date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-06-01 10:10:00,5.81,5.81,5.79,5.8,1260000.0,5.81,5.81,5.79,5.8,1260000.0
2011-06-01 10:20:00,5.81,5.82,5.8,5.82,565000.0,5.81,5.82,5.8,5.82,565000.0
2011-06-01 10:30:00,5.81,5.82,5.81,5.81,820000.0,5.81,5.82,5.81,5.81,820000.0
2011-06-01 10:40:00,5.8,5.81,5.76,5.76,1495000.0,5.8,5.81,5.76,5.76,1495000.0
2011-06-01 10:50:00,5.76,5.78,5.76,5.78,895000.0,5.76,5.78,5.76,5.78,895000.0
2011-06-01 11:00:00,5.78,5.8,5.78,5.8,245000.0,5.78,5.8,5.78,5.8,245000.0
2011-06-01 11:10:00,5.81,5.81,5.79,5.79,270000.0,5.81,5.81,5.79,5.79,270000.0
2011-06-01 11:20:00,5.79,5.81,5.79,5.8,420000.0,5.79,5.81,5.79,5.8,420000.0
2011-06-01 11:30:00,5.8,5.8,5.79,5.8,365000.0,5.8,5.8,5.79,5.8,365000.0
2011-06-01 11:40:00,5.8,5.8,5.78,5.78,290000.0,5.8,5.8,5.78,5.78,290000.0
2011-06-01 11:50:00,5.79,5.79,5.78,5.79,190000.0,5.79,5.79,5.78,5.79,190000.0
2011-06-01 12:00:00,5.79,5.79,5.77,5.77,510000.0,5.79,5.79,5.77,5.77,510000.0
2011-06-01 12:10:00,5.77,5.77,5.75,5.76,735000.0,5.77,5.77,5.75,5.76,735000.0
2011-06-01 12:20:00,5.76,5.76,5.75,5.75,250000.0,5.76,5.76,5.75,5.75,250000.0
2011-06-01 12:30:00,5.75,5.76,5.75,5.76,375000.0,5.75,5.76,5.75,5.76,375000.0
2011-06-01 12:40:00,5.76,5.77,5.76,5.77,415000.0,5.76,5.77,5.76,5.77,415000.0
2011-06-01 12:50:00,5.77,5.78,5.77,5.77,235000.0,5.77,5.78,5.77,5.77,235000.0
2011-06-01 13:00:00,5.78,5.8,5.78,5.78,575000.0,5.78,5.8,5.78,5.78,575000.0
2011-06-01 13:10:00,5.78,5.79,5.78,5.79,190000.0,5.78,5.79,5.78,5.79,190000.0
2011-06-01 13:20:00,5.78,5.79,5.77,5.77,420000.0,5.78,5.79,5.77,5.77,420000.0
2011-06-01 13:30:00,5.77,5.78,5.76,5.78,350000.0,5.77,5.78,5.76,5.78,350000.0
2011-06-01 13:40:00,5.78,5.79,5.78,5.78,440000.0,5.78,5.79,5.78,5.78,440000.0
2011-06-01 13:50:00,5.78,5.79,5.77,5.79,265000.0,5.78,5.79,5.77,5.79,265000.0
2011-06-01 14:00:00,5.78,5.78,5.76,5.77,475000.0,5.78,5.78,5.76,5.77,475000.0
2011-06-01 14:10:00,5.77,5.77,5.74,5.75,820000.0,5.77,5.77,5.74,5.75,820000.0
2011-06-01 14:20:00,5.76,5.76,5.75,5.75,395000.0,5.76,5.76,5.75,5.75,395000.0
2011-06-01 14:30:00,5.75,5.75,5.71,5.73,2130000.0,5.75,5.75,5.71,5.73,2130000.0
2011-06-01 14:40:00,5.72,5.72,5.7,5.71,1480000.0,5.72,5.72,5.7,5.71,1480000.0
2011-06-01 14:50:00,5.71,5.73,5.7,5.73,405000.0,5.71,5.73,5.7,5.73,405000.0
2011-06-01 15:00:00,5.72,5.73,5.72,5.73,660000.0,5.72,5.73,5.72,5.73,660000.0
2011-06-01 15:10:00,5.73,5.74,5.72,5.74,720000.0,5.73,5.74,5.72,5.74,720000.0
2011-06-01 15:20:00,5.74,5.74,5.72,5.72,520000.0,5.74,5.74,5.72,5.72,520000.0
2011-06-01 15:30:00,5.72,5.73,5.72,5.73,630000.0,5.72,5.73,5.72,5.73,630000.0
2011-06-01 15:40:00,5.72,5.72,5.7,5.71,1655000.0,5.72,5.72,5.7,5.71,1655000.0
2011-06-01 15:50:00,5.71,5.71,5.7,5.7,1945000.0,5.71,5.71,5.7,5.7,1945000.0
2011-06-02 09:30:00,5.74,5.76,5.67,5.68,2055000.0,5.74,5.76,5.67,5.68,2055000.0
2011-06-02 09:40:00,5.68,5.68,5.64,5.67,2130000.0,5.68,5.68,5.64,5.67,2130000.0
2011-06-02 09:50:00,5.67,5.72,5.67,5.72,1010000.0,5.67,5.72,5.67,5.72,1010000.0
2011-06-02 10:00:00,5.72,5.75,5.71,5.73,2105000.0,5.72,5.75,5.71,5.73,2105000.0
2011-06-02 10:10:00,5.73,5.76,5.73,5.75,1715000.0,5.73,5.76,5.73,5.75,1715000.0
2011-06-02 10:20:00,5.75,5.75,5.72,5.73,650000.0,5.75,5.75,5.72,5.73,650000.0
2011-06-02 10:30:00,5.73,5.75,5.73,5.75,550000.0,5.73,5.75,5.73,5.75,550000.0
2011-06-02 10:40:00,5.75,5.77,5.74,5.76,990000.0,5.75,5.77,5.74,5.76,990000.0
2011-06-02 10:50:00,5.76,5.77,5.75,5.76,1535000.0,5.76,5.77,5.75,5.76,1535000.0
2011-06-02 11:00:00,5.77,5.77,5.74,5.75,850000.0,5.77,5.77,5.74,5.75,850000.0
2011-06-02 11:10:00,5.75,5.75,5.72,5.73,1490000.0,5.75,5.75,5.72,5.73,1490000.0
2011-06-02 11:20:00,5.74,5.74,5.7,5.7,1220000.0,5.74,5.74,5.7,5.7,1220000.0
2011-06-02 11:30:00,5.7,5.7,5.67,5.67,1240000.0,5.7,5.7,5.67,5.67,1240000.0
2011-06-02 11:40:00,5.66,5.68,5.66,5.67,945000.0,5.66,5.68,5.66,5.67,945000.0
2011-06-02 11:50:00,5.67,5.67,5.66,5.67,540000.0,5.67,5.67,5.66,5.67,540000.0
2011-06-02 12:00:00,5.67,5.67,5.66,5.66,595000.0,5.67,5.67,5.66,5.66,595000.0
2011-06-02 12:10:00,5.66,5.68,5.66,5.68,715000.0,5.66,5.68,5.66,5.68,715000.0
2011-06-02 12:20:00,5.67,5.68,5.67,5.68,380000.0,5.67,5.68,5.67,5.68,380000.0
2011-06-02 12:30:00,5.67,5.67,5.66,5.67,905000.0,5.67,5.67,5.66,5.67,905000.0
2011-06-02 12:40:00,5.67,5.68,5.66,5.67,910000.0,5.67,5.68,5.66,5.67,910000.0
2011-06-02 12:50:00,5.68,5.71,5.68,5.69,1495000.0,5.68,5.71,5.68,5.69,1495000.0
2011-06-02 13:00:00,5.69,5.75,5.69,5.73,1415000.0,5.69,5.75,5.69,5.73,1415000.0
2011-06-02 13:10:00,5.73,5.74,5.72,5.73,490000.0,5.73,5.74,5.72,5.73,490000.0
2011-06-02 13:20:00,5.73,5.74,5.73,5.74,1345000.0,5.73,5.74,5.73,5.74,1345000.0
2011-06-02 13:30:00,5.74,5.74,5.72,5.72,500000.0,5.74,5.74,5.72,5.72,500000.0
2011-06-02 13:40:00,5.73,5.73,5.73,5.73,120000.0,5.73,5.73,5.73,5.73,120000.0
2011-06-02 13:50:00,5.72,5.75,5.72,5.75,395000.0,5.72,5.75,5.72,5.75,395000.0
2011-06-02 14:00:00,5.75,5.75,5.74,5.74,750000.0,5.75,5.75,5.74,5.74,750000.0
2011-06-02 14:10:00,5.74,5.77,5.72,5.72,2035000.0,5.74,5.77,5.72,5.72,2035000.0
2011-06-02 14:20:00,5.72,5.73,5.71,5.71,945000.0,5.72,5.73,5.71,5.71,945000.0
2011-06-02 14:30:00,5.71,5.71,5.68,5.7,960000.0,5.71,5.71,5.68,5.7,960000.0
2011-06-02 14:40:00,5.7,5.7,5.69,5.7,405000.0,5.7,5.7,5.69,5.7,405000.0
2011-06-02 14:50:00,5.7,5.7,5.69,5.7,475000.0,5.7,5.7,5.69,5.7,475000.0
2011-06-02 15:00:00,5.7,5.7,5.69,5.7,820000.0,5.7,5.7,5.69,5.7,820000.0
2011-06-02 15:10:00,5.7,5.71,5.7,5.7,615000.0,5.7,5.71,5.7,5.7,615000.0
2011-06-02 15:20:00,5.71,5.72,5.7,5.71,980000.0,5.71,5.72,5.7,5.71,980000.0
2011-06-02 15:30:00,5.71,5.72,5.71,5.71,1220000.0,5.71,5.72,5.71,5.71,1220000.0
2011-06-02 15:40:00,5.71,5.72,5.71,5.71,1050000.0,5.71,5.72,5.71,5.71,1050000.0
2011-06-02 15:50:00,5.71,5.72,5.7,5.72,1615000.0,5.71,5.72,5.7,5.72,1615000.0
2011-06-03 09:30:00,5.64,5.71,5.62,5.7,2010000.0,5.64,5.71,5.62,5.7,2010000.0
2011-06-03 09:40:00,5.7,5.76,5.7,5.74,2290000.0,5.7,5.76,5.7,5.74,2290000.0
2011-06-03 09:50:00,5.74,5.76,5.73,5.76,1500000.0,5.74,5.76,5.73,5.76,1500000.0
2011-06-03 10:00:00,5.76,5.8,5.75,5.76,2430000.0,5.76,5.8,5.75,5.76,2430000.0
2011-06-03 10:10:00,5.77,5.8,5.76,5.78,1215000.0,5.77,5.8,5.76,5.78,1215000.0
2011-06-03 10:20:00,5.78,5.83,5.78,5.82,2445000.0,5.78,5.83,5.78,5.82,2445000.0
2011-06-03 10:30:00,5.82,5.84,5.79,5.79,3230000.0,5.82,5.84,5.79,5.79,3230000.0
2011-06-03 10:40:00,5.79,5.81,5.76,5.79,2970000.0,5.79,5.81,5.76,5.79,2970000.0
2011-06-03 10:50:00,5.79,5.8,5.76,5.77,1865000.0,5.79,5.8,5.76,5.77,1865000.0
2011-06-03 11:00:00,5.76,5.77,5.76,5.76,2025000.0,5.76,5.77,5.76,5.76,2025000.0
2011-06-03 11:10:00,5.76,5.77,5.7,5.74,7650000.0,5.76,5.77,5.7,5.74,7650000.0
2011-06-03 11:20:00,5.74,5.77,5.74,5.76,860000.0,5.74,5.77,5.74,5.76,860000.0
2011-06-03 11:30:00,5.76,5.77,5.75,5.76,1275000.0,5.76,5.77,5.75,5.76,1275000.0
2011-06-03 11:40:00,5.76,5.77,5.75,5.77,840000.0,5.76,5.77,5.75,5.77,840000.0
2011-06-03 11:50:00,5.77,5.77,5.75,5.76,1020000.0,5.77,5.77,5.75,5.76,1020000.0
2011-06-03 12:00:00,5.77,5.8,5.77,5.79,900000.0,5.77,5.8,5.77,5.79,900000.0
2011-06-03 12:10:00,5.79,5.8,5.79,5.79,480000.0,5.79,5.8,5.79,5.79,480000.0
2011-06-03 12:20:00,5.79,5.8,5.77,5.77,455000.0,5.79,5.8,5.77,5.77,455000.0
2011-06-03 12:30:00,5.77,5.78,5.75,5.78,570000.0,5.77,5.78,5.75,5.78,570000.0
2011-06-03 12:40:00,5.78,5.79,5.78,5.79,200000.0,5.78,5.79,5.78,5.79,200000.0
2011-06-03 12:50:00,5.79,5.8,5.77,5.78,460000.0,5.79,5.8,5.77,5.78,460000.0
2011-06-03 13:00:00,5.78,5.78,5.77,5.78,165000.0,5.78,5.78,5.77,5.78,165000.0
2011-06-03 13:10:00,5.78,5.78,5.78,5.78,140000.0,5.78,5.78,5.78,5.78,140000.0
2011-06-03 13:20:00,5.78,5.78,5.77,5.77,270000.0,5.78,5.78,5.77,5.77,270000.0
2011-06-03 13:30:00,5.77,5.77,5.76,5.77,260000.0,5.77,5.77,5.76,5.77,260000.0
2011-06-03 13:40:00,5.77,5.77,5.76,5.76,105000.0,5.77,5.77,5.76,5.76,105000.0
2011-06-03 13:50:00,5.76,5.77,5.76,5.77,360000.0,5.76,5.77,5.76,5.77,360000.0
2011-06-03 14:00:00,5.76,5.76,5.75,5.75,795000.0,5.76,5.76,5.75,5.75,795000.0
2011-06-03 14:10:00,5.76,5.76,5.75,5.76,400000.0,5.76,5.76,5.75,5.76,400000.0
2011-06-03 14:20:00,5.76,5.76,5.75,5.76,365000.0,5.76,5.76,5.75,5.76,365000.0
2011-06-03 14:30:00,5.75,5.76,5.73,5.74,840000.0,5.75,5.76,5.73,5.74,840000.0
2011-06-03 14:40:00,5.73,5.75,5.73,5.74,735000.0,5.73,5.75,5.73,5.74,735000.0
2011-06-03 14:50:00,5.75,5.75,5.73,5.73,500000.0,5.75,5.75,5.73,5.73,500000.0
2011-06-03 15:00:00,5.73,5.73,5.71,5.71,1370000.0,5.73,5.73,5.71,5.71,1370000.0
2011-06-03 15:10:00,5.72,5.73,5.71,5.72,1250000.0,5.72,5.73,5.71,5.72,1250000.0
2011-06-03 15:20:00,5.72,5.73,5.71,5.72,395000.0,5.72,5.73,5.71,5.72,395000.0
2011-06-03 15:30:00,5.73,5.75,5.73,5.75,1565000.0,5.73,5.75,5.73,5.75,1565000.0
2011-06-03 15:40:00,5.75,5.76,5.73,5.74,1330000.0,5.75,5.76,5.73,5.74,1330000.0
2011-06-03 15:50:00,5.74,5.74,5.72,5.73,1450000.0,5.74,5.74,5.72,5.73,1450000.0
2011-06-06 09:30:00,5.7,5.8,5.7,5.79,990000.0,5.7,5.8,5.7,5.79,990000.0
2011-06-06 09:40:00,5.8,5.8,5.77,5.77,915000.0,5.8,5.8,5.77,5.77,915000.0
2011-06-06 09:50:00,5.77,5.8,5.76,5.78,885000.0,5.77,5.8,5.76,5.78,885000.0
2011-06-06 10:00:00,5.77,5.77,5.72,5.73,1180000.0,5.77,5.77,5.72,5.73,1180000.0
2011-06-06 10:10:00,5.73,5.75,5.72,5.72,415000.0,5.73,5.75,5.72,5.72,415000.0
2011-06-06 10:20:00,5.72,5.77,5.71,5.77,855000.0,5.72,5.77,5.71,5.77,855000.0
2011-06-06 10:30:00,5.77,5.77,5.73,5.73,460000.0,5.77,5.77,5.73,5.73,460000.0
2011-06-06 10:40:00,5.73,5.74,5.7,5.71,1110000.0,5.73,5.74,5.7,5.71,1110000.0
2011-06-06 10:50:00,5.71,5.72,5.71,5.71,115000.0,5.71,5.72,5.71,5.71,115000.0
2011-06-06 11:00:00,5.71,5.73,5.71,5.73,180000.0,5.71,5.73,5.71,5.73,180000.0
2011-06-06 11:10:00,5.74,5.75,5.74,5.74,315000.0,5.74,5.75,5.74,5.74,315000.0
2011-06-06 11:20:00,5.75,5.78,5.75,5.78,1275000.0,5.75,5.78,5.75,5.78,1275000.0
2011-06-06 11:30:00,5.78,5.78,5.77,5.77,250000.0,5.78,5.78,5.77,5.77,250000.0
2011-06-06 11:40:00,5.77,5.77,5.74,5.75,580000.0,5.77,5.77,5.74,5.75,580000.0
2011-06-06 11:50:00,5.75,5.75,5.74,5.74,270000.0,5.75,5.75,5.74,5.74,270000.0
2011-06-06 12:00:00,5.74,5.74,5.72,5.73,455000.0,5.74,5.74,5.72,5.73,455000.0
2011-06-06 12:10:00,5.73,5.74,5.73,5.73,140000.0,5.73,5.74,5.73,5.73,140000.0
2011-06-06 12:20:00,5.73,5.74,5.73,5.74,210000.0,5.73,5.74,5.73,5.74,210000.0
2011-06-06 12:30:00,5.74,5.74,5.73,5.73,290000.0,5.74,5.74,5.73,5.73,290000.0
2011-06-06 12:40:00,5.73,5.74,5.71,5.71,1015000.0,5.73,5.74,5.71,5.71,1015000.0
2011-06-06 12:50:00,5.71,5.72,5.71,5.72,315000.0,5.71,5.72,5.71,5.72,315000.0
2011-06-06 13:00:00,5.72,5.72,5.7,5.71,1155000.0,5.72,5.72,5.7,5.71,1155000.0
2011-06-06 13:10:00,5.71,5.73,5.71,5.72,370000.0,5.71,5.73,5.71,5.72,370000.0
2011-06-06 13:20:00,5.72,5.72,5.71,5.72,515000.0,5.72,5.72,5.71,5.72,515000.0
2011-06-06 13:30:00,5.71,5.71,5.69,5.7,1100000.0,5.71,5.71,5.69,5.7,1100000.0
2011-06-06 13:40:00,5.7,5.71,5.69,5.7,795000.0,5.7,5.71,5.69,5.7,795000.0
2011-06-06 13:50:00,5.7,5.71,5.69,5.69,665000.0,5.7,5.71,5.69,5.69,665000.0
2011-06-06 14:00:00,5.69,5.7,5.69,5.7,530000.0,5.69,5.7,5.69,5.7,530000.0
2011-06-06 14:10:00,5.7,5.7,5.69,5.69,600000.0,5.7,5.7,5.69,5.69,600000.0
2011-06-06 14:20:00,5.69,5.69,5.66,5.66,1545000.0,5.69,5.69,5.66,5.66,1545000.0
2011-06-06 14:30:00,5.66,5.67,5.65,5.65,1135000.0,5.66,5.67,5.65,5.65,1135000.0
2011-06-06 14:40:00,5.65,5.65,5.63,5.64,1900000.0,5.65,5.65,5.63,5.64,1900000.0
2011-06-06 14:50:00,5.64,5.64,5.61,5.62,1905000.0,5.64,5.64,5.61,5.62,1905000.0
2011-06-06 15:00:00,5.62,5.63,5.62,5.62,1345000.0,5.62,5.63,5.62,5.62,1345000.0
2011-06-06 15:10:00,5.62,5.62,5.61,5.61,1020000.0,5.62,5.62,5.61,5.61,1020000.0
2011-06-06 15:20:00,5.62,5.62,5.61,5.61,1005000.0,5.62,5.62,5.61,5.61,1005000.0
2011-06-06 15:30:00,5.61,5.63,5.61,5.63,995000.0,5.61,5.63,5.61,5.63,995000.0
2011-06-06 15:40:00,5.63,5.64,5.62,5.62,1330000.0,5.63,5.64,5.62,5.62,1330000.0
2011-06-06 15:50:00,5.62,5.62,5.61,5.61,2505000.0,5.62,5.62,5.61,5.61,2505000.0
2011-06-07 09:30:00,5.64,5.69,5.64,5.66,1395000.0,5.64,5.69,5.64,5.66,1395000.0
2011-06-07 09:40:00,5.66,5.66,5.6,5.64,1015000.0,5.66,5.66,5.6,5.64,1015000.0
2011-06-07 09:50:00,5.64,5.69,5.63,5.68,945000.0,5.64,5.69,5.63,5.68,945000.0
2011-06-07 10:00:00,5.69,5.7,5.67,5.67,740000.0,5.69,5.7,5.67,5.67,740000.0
2011-06-07 10:10:00,5.67,5.68,5.65,5.67,445000.0,5.67,5.68,5.65,5.67,445000.0
2011-06-07 10:20:00,5.67,5.67,5.63,5.64,635000.0,5.67,5.67,5.63,5.64,635000.0
2011-06-07 10:30:00,5.64,5.67,5.64,5.67,850000.0,5.64,5.67,5.64,5.67,850000.0
2011-06-07 10:40:00,5.67,5.67,5.66,5.67,285000.0,5.67,5.67,5.66,5.67,285000.0
2011-06-07 10:50:00,5.67,5.68,5.67,5.68,390000.0,5.67,5.68,5.67,5.68,390000.0
2011-06-07 11:00:00,5.68,5.68,5.66,5.67,565000.0,5.68,5.68,5.66,5.67,565000.0
2011-06-07 11:10:00,5.67,5.67,5.67,5.67,425000.0,5.67,5.67,5.67,5.67,425000.0
2011-06-07 11:20:00,5.67,5.67,5.65,5.65,330000.0,5.67,5.67,5.65,5.65,330000.0
2011-06-07 11:30:00,5.65,5.65,5.64,5.64,675000.0,5.65,5.65,5.64,5.64,675000.0
2011-06-07 11:40:00,5.64,5.65,5.63,5.63,280000.0,5.64,5.65,5.63,5.63,280000.0
2011-06-07 11:50:00,5.64,5.64,5.63,5.64,250000.0,5.64,5.64,5.63,5.64,250000.0
2011-06-07 12:00:00,5.64,5.64,5.63,5.63,145000.0,5.64,5.64,5.63,5.63,145000.0
2011-06-07 12:10:00,5.64,5.64,5.62,5.62,195000.0,5.64,5.64,5.62,5.62,195000.0
2011-06-07 12:20:00,5.62,5.64,5.62,5.63,335000.0,5.62,5.64,5.62,5.63,335000.0
2011-06-07 12:30:00,5.63,5.63,5.62,5.63,225000.0,5.63,5.63,5.62,5.63,225000.0
2011-06-07 12:40:00,5.63,5.63,5.61,5.62,435000.0,5.63,5.63,5.61,5.62,435000.0
2011-06-07 12:50:00,5.62,5.65,5.62,5.64,260000.0,5.62,5.65,5.62,5.64,260000.0
2011-06-07 13:00:00,5.64,5.66,5.64,5.66,145000.0,5.64,5.66,5.64,5.66,145000.0
2011-06-07 13:10:00,5.65,5.67,5.65,5.65,395000.0,5.65,5.67,5.65,5.65,395000.0
2011-06-07 13:20:00,5.66,5.66,5.65,5.65,195000.0,5.66,5.66,5.65,5.65,195000.0
2011-06-07 13:30:00,5.66,5.66,5.65,5.65,120000.0,5.66,5.66,5.65,5.65,120000.0
2011-06-07 13:40:00,5.65,5.65,5.65,5.65,280000.0,5.65,5.65,5.65,5.65,280000.0
2011-06-07 13:50:00,5.65,5.66,5.65,5.66,365000.0,5.65,5.66,5.65,5.66,365000.0
2011-06-07 14:00:00,5.66,5.68,5.66,5.68,630000.0,5.66,5.68,5.66,5.68,630000.0
2011-06-07 14:10:00,5.68,5.69,5.68,5.68,640000.0,5.68,5.69,5.68,5.68,640000.0
2011-06-07 14:20:00,5.69,5.69,5.67,5.68,330000.0,5.69,5.69,5.67,5.68,330000.0
2011-06-07 14:30:00,5.67,5.68,5.66,5.66,330000.0,5.67,5.68,5.66,5.66,330000.0
2011-06-07 14:40:00,5.66,5.67,5.66,5.67,220000.0,5.66,5.67,5.66,5.67,220000.0
2011-06-07 14:50:00,5.67,5.67,5.66,5.66,490000.0,5.67,5.67,5.66,5.66,490000.0
2011-06-07 15:00:00,5.67,5.67,5.65,5.65,375000.0,5.67,5.67,5.65,5.65,375000.0
2011-06-07 15:10:00,5.66,5.66,5.65,5.65,535000.0,5.66,5.66,5.65,5.65,535000.0
2011-06-07 15:20:00,5.65,5.65,5.64,5.65,605000.0,5.65,5.65,5.64,5.65,605000.0
2011-06-07 15:30:00,5.65,5.66,5.64,5.65,535000.0,5.65,5.66,5.64,5.65,535000.0
2011-06-07 15:40:00,5.65,5.66,5.64,5.64,875000.0,5.65,5.66,5.64,5.64,875000.0
2011-06-07 15:50:00,5.64,5.64,5.63,5.63,1415000.0,5.64,5.64,5.63,5.63,1415000.0
2011-06-08 09:30:00,5.6,5.6,5.56,5.59,1270000.0,5.6,5.6,5.56,5.59,1270000.0
2011-06-08 09:40:00,5.59,5.62,5.58,5.58,1285000.0,5.59,5.62,5.58,5.58,1285000.0
2011-06-08 09:50:00,5.58,5.58,5.55,5.55,1665000.0,5.58,5.58,5.55,5.55,1665000.0
2011-06-08 10:00:00,5.56,5.61,5.56,5.6,1005000.0,5.56,5.61,5.56,5.6,1005000.0
2011-06-08 10:10:00,5.6,5.65,5.6,5.63,1595000.0,5.6,5.65,5.6,5.63,1595000.0
2011-06-08 10:20:00,5.62,5.64,5.61,5.63,830000.0,5.62,5.64,5.61,5.63,830000.0
2011-06-08 10:30:00,5.63,5.65,5.63,5.64,800000.0,5.63,5.65,5.63,5.64,800000.0
2011-06-08 10:40:00,5.64,5.68,5.64,5.67,1565000.0,5.64,5.68,5.64,5.67,1565000.0
2011-06-08 10:50:00,5.68,5.68,5.63,5.64,1025000.0,5.68,5.68,5.63,5.64,1025000.0
2011-06-08 11:00:00,5.64,5.66,5.63,5.63,385000.0,5.64,5.66,5.63,5.63,385000.0
2011-06-08 11:10:00,5.63,5.63,5.6,5.6,700000.0,5.63,5.63,5.6,5.6,700000.0
2011-06-08 11:20:00,5.6,5.61,5.6,5.6,305000.0,5.6,5.61,5.6,5.6,305000.0
2011-06-08 11:30:00,5.6,5.61,5.6,5.61,305000.0,5.6,5.61,5.6,5.61,305000.0
2011-06-08 11:40:00,5.6,5.6,5.58,5.58,380000.0,5.6,5.6,5.58,5.58,380000.0
2011-06-08 11:50:00,5.59,5.62,5.58,5.61,1240000.0,5.59,5.62,5.58,5.61,1240000.0
2011-06-08 12:00:00,5.61,5.62,5.61,5.62,395000.0,5.61,5.62,5.61,5.62,395000.0
2011-06-08 12:10:00,5.62,5.63,5.61,5.61,270000.0,5.62,5.63,5.61,5.61,270000.0
2011-06-08 12:20:00,5.61,5.61,5.59,5.59,525000.0,5.61,5.61,5.59,5.59,525000.0
2011-06-08 12:30:00,5.58,5.59,5.58,5.58,185000.0,5.58,5.59,5.58,5.58,185000.0
2011-06-08 12:40:00,5.59,5.59,5.58,5.59,225000.0,5.59,5.59,5.58,5.59,225000.0
2011-06-08 12:50:00,5.58,5.6,5.58,5.6,150000.0,5.58,5.6,5.58,5.6,150000.0
2011-06-08 13:00:00,5.6,5.61,5.6,5.61,505000.0,5.6,5.61,5.6,5.61,505000.0
2011-06-08 13:10:00,5.61,5.61,5.59,5.6,145000.0,5.61,5.61,5.59,5.6,145000.0
2011-06-08 13:20:00,5.6,5.61,5.6,5.6,280000.0,5.6,5.61,5.6,5.6,280000.0
2011-06-08 13:30:00,5.6,5.6,5.57,5.57,920000.0,5.6,5.6,5.57,5.57,920000.0
2011-06-08 13:40:00,5.57,5.57,5.56,5.56,570000.0,5.57,5.57,5.56,5.56,570000.0
2011-06-08 13:50:00,5.56,5.56,5.53,5.55,1620000.0,5.56,5.56,5.53,5.55,1620000.0
2011-06-08 14:00:00,5.55,5.57,5.55,5.56,495000.0,5.55,5.57,5.55,5.56,495000.0
2011-06-08 14:10:00,5.56,5.57,5.55,5.56,275000.0,5.56,5.57,5.55,5.56,275000.0
2011-06-08 14:20:00,5.56,5.56,5.54,5.55,670000.0,5.56,5.56,5.54,5.55,670000.0
2011-06-08 14:30:00,5.55,5.57,5.55,5.56,930000.0,5.55,5.57,5.55,5.56,930000.0
2011-06-08 14:40:00,5.56,5.57,5.55,5.56,515000.0,5.56,5.57,5.55,5.56,515000.0
2011-06-08 14:50:00,5.56,5.56,5.55,5.56,590000.0,5.56,5.56,5.55,5.56,590000.0
2011-06-08 15:00:00,5.56,5.56,5.55,5.56,560000.0,5.56,5.56,5.55,5.56,560000.0
2011-06-08 15:10:00,5.56,5.56,5.54,5.55,850000.0,5.56,5.56,5.54,5.55,850000.0
2011-06-08 15:20:00,5.54,5.55,5.52,5.53,1175000.0,5.54,5.55,5.52,5.53,1175000.0
2011-06-08 15:30:00,5.53,5.54,5.52,5.54,1695000.0,5.53,5.54,5.52,5.54,1695000.0
2011-06-08 15:40:00,5.54,5.55,5.53,5.55,1735000.0,5.54,5.55,5.53,5.55,1735000.0
2011-06-08 15:50:00,5.54,5.55,5.54,5.54,2050000.0,5.54,5.55,5.54,5.54,2050000.0
2011-06-09 09:30:00,5.55,5.57,5.53,5.53,720000.0,5.55,5.57,5.53,5.53,720000.0
2011-06-09 09:40:00,5.54,5.54,5.47,5.49,1725000.0,5.54,5.54,5.47,5.49,1725000.0
2011-06-09 09:50:00,5.49,5.51,5.49,5.5,1920000.0,5.49,5.51,5.49,5.5,1920000.0
2011-06-09 10:00:00,5.51,5.52,5.5,5.52,575000.0,5.51,5.52,5.5,5.52,575000.0
2011-06-09 10:10:00,5.52,5.56,5.51,5.55,765000.0,5.52,5.56,5.51,5.55,765000.0
2011-06-09 10:20:00,5.55,5.57,5.55,5.56,305000.0,5.55,5.57,5.55,5.56,305000.0
2011-06-09 10:30:00,5.55,5.57,5.54,5.55,960000.0,5.55,5.57,5.54,5.55,960000.0
2011-06-09 10:40:00,5.55,5.55,5.52,5.54,705000.0,5.55,5.55,5.52,5.54,705000.0
2011-06-09 10:50:00,5.54,5.54,5.52,5.52,560000.0,5.54,5.54,5.52,5.52,560000.0
2011-06-09 11:00:00,5.53,5.53,5.52,5.52,485000.0,5.53,5.53,5.52,5.52,485000.0
2011-06-09 11:10:00,5.52,5.52,5.5,5.51,435000.0,5.52,5.52,5.5,5.51,435000.0
2011-06-09 11:20:00,5.51,5.51,5.5,5.51,240000.0,5.51,5.51,5.5,5.51,240000.0
2011-06-09 11:30:00,5.51,5.54,5.51,5.54,745000.0,5.51,5.54,5.51,5.54,745000.0
2011-06-09 11:40:00,5.54,5.54,5.53,5.53,190000.0,5.54,5.54,5.53,5.53,190000.0
2011-06-09 11:50:00,5.54,5.55,5.54,5.54,565000.0,5.54,5.55,5.54,5.54,565000.0
2011-06-09 12:00:00,5.54,5.55,5.54,5.54,295000.0,5.54,5.55,5.54,5.54,295000.0
2011-06-09 12:10:00,5.55,5.56,5.54,5.56,205000.0,5.55,5.56,5.54,5.56,205000.0
2011-06-09 12:20:00,5.56,5.56,5.54,5.54,295000.0,5.56,5.56,5.54,5.54,295000.0
2011-06-09 12:30:00,5.54,5.54,5.53,5.53,315000.0,5.54,5.54,5.53,5.53,315000.0
2011-06-09 12:40:00,5.53,5.55,5.53,5.55,125000.0,5.53,5.55,5.53,5.55,125000.0
2011-06-09 12:50:00,5.54,5.54,5.53,5.54,385000.0,5.54,5.54,5.53,5.54,385000.0
2011-06-09 13:00:00,5.53,5.55,5.53,5.55,180000.0,5.53,5.55,5.53,5.55,180000.0
2011-06-09 13:10:00,5.55,5.56,5.55,5.56,115000.0,5.55,5.56,5.55,5.56,115000.0
2011-06-09 13:20:00,5.56,5.56,5.55,5.55,290000.0,5.56,5.56,5.55,5.55,290000.0
2011-06-09 13:30:00,5.55,5.56,5.55,5.56,210000.0,5.55,5.56,5.55,5.56,210000.0
2011-06-09 13:40:00,5.56,5.56,5.55,5.56,345000.0,5.56,5.56,5.55,5.56,345000.0
2011-06-09 13:50:00,5.56,5.57,5.56,5.56,225000.0,5.56,5.57,5.56,5.56,225000.0
2011-06-09 14:00:00,5.56,5.57,5.56,5.56,200000.0,5.56,5.57,5.56,5.56,200000.0
2011-06-09 14:10:00,5.56,5.58,5.56,5.58,690000.0,5.56,5.58,5.56,5.58,690000.0
2011-06-09 14:20:00,5.58,5.58,5.57,5.57,160000.0,5.58,5.58,5.57,5.57,160000.0
2011-06-09 14:30:00,5.57,5.58,5.57,5.57,410000.0,5.57,5.58,5.57,5.57,410000.0
2011-06-09 14:40:00,5.57,5.57,5.56,5.56,290000.0,5.57,5.57,5.56,5.56,290000.0
2011-06-09 14:50:00,5.56,5.56,5.55,5.56,500000.0,5.56,5.56,5.55,5.56,500000.0
2011-06-09 15:00:00,5.56,5.57,5.56,5.56,555000.0,5.56,5.57,5.56,5.56,555000.0
2011-06-09 15:10:00,5.56,5.57,5.56,5.56,595000.0,5.56,5.57,5.56,5.56,595000.0
2011-06-09 15:20:00,5.56,5.57,5.56,5.57,605000.0,5.56,5.57,5.56,5.57,605000.0
2011-06-09 15:30:00,5.57,5.57,5.56,5.56,420000.0,5.57,5.57,5.56,5.56,420000.0
2011-06-09 15:40:00,5.57,5.57,5.55,5.56,645000.0,5.57,5.57,5.55,5.56,645000.0
2011-06-09 15:50:00,5.56,5.57,5.56,5.56,1175000.0,5.56,5.57,5.56,5.56,1175000.0
2011-06-10 09:30:00,5.55,5.55,5.52,5.53,635000.0,5.55,5.55,5.52,5.53,635000.0
2011-06-10 09:40:00,5.54,5.58,5.53,5.58,1120000.0,5.54,5.58,5.53,5.58,1120000.0
2011-06-10 09:50:00,5.58,5.58,5.53,5.55,1140000.0,5.58,5.58,5.53,5.55,1140000.0
2011-06-10 10:00:00,5.55,5.55,5.53,5.54,330000.0,5.55,5.55,5.53,5.54,330000.0
2011-06-10 10:10:00,5.54,5.55,5.54,5.55,440000.0,5.54,5.55,5.54,5.55,440000.0
2011-06-10 10:20:00,5.54,5.57,5.54,5.57,930000.0,5.54,5.57,5.54,5.57,930000.0
2011-06-10 10:30:00,5.57,5.57,5.53,5.53,670000.0,5.57,5.57,5.53,5.53,670000.0
2011-06-10 10:40:00,5.53,5.55,5.53,5.53,730000.0,5.53,5.55,5.53,5.53,730000.0
2011-06-10 10:50:00,5.54,5.54,5.48,5.49,1895000.0,5.54,5.54,5.48,5.49,1895000.0
2011-06-10 11:00:00,5.49,5.49,5.44,5.46,1840000.0,5.49,5.49,5.44,5.46,1840000.0
2011-06-10 11:10:00,5.46,5.47,5.44,5.45,1500000.0,5.46,5.47,5.44,5.45,1500000.0
2011-06-10 11:20:00,5.46,5.48,5.45,5.47,620000.0,5.46,5.48,5.45,5.47,620000.0
2011-06-10 11:30:00,5.47,5.48,5.46,5.47,580000.0,5.47,5.48,5.46,5.47,580000.0
2011-06-10 11:40:00,5.47,5.48,5.46,5.47,540000.0,5.47,5.48,5.46,5.47,540000.0
2011-06-10 11:50:00,5.47,5.47,5.46,5.47,770000.0,5.47,5.47,5.46,5.47,770000.0
2011-06-10 12:00:00,5.47,5.47,5.46,5.46,535000.0,5.47,5.47,5.46,5.46,535000.0
2011-06-10 12:10:00,5.46,5.47,5.45,5.47,880000.0,5.46,5.47,5.45,5.47,880000.0
2011-06-10 12:20:00,5.47,5.48,5.47,5.47,1095000.0,5.47,5.48,5.47,5.47,1095000.0
2011-06-10 12:30:00,5.47,5.49,5.47,5.49,505000.0,5.47,5.49,5.47,5.49,505000.0
2011-06-10 12:40:00,5.49,5.49,5.47,5.48,945000.0,5.49,5.49,5.47,5.48,945000.0
2011-06-10 12:50:00,5.48,5.49,5.48,5.49,705000.0,5.48,5.49,5.48,5.49,705000.0
2011-06-10 13:00:00,5.49,5.49,5.47,5.47,560000.0,5.49,5.49,5.47,5.47,560000.0
2011-06-10 13:10:00,5.47,5.47,5.44,5.46,1070000.0,5.47,5.47,5.44,5.46,1070000.0
2011-06-10 13:20:00,5.46,5.46,5.45,5.46,420000.0,5.46,5.46,5.45,5.46,420000.0
2011-06-10 13:30:00,5.46,5.46,5.45,5.45,630000.0,5.46,5.46,5.45,5.45,630000.0
2011-06-10 13:40:00,5.45,5.45,5.44,5.45,1045000.0,5.45,5.45,5.44,5.45,1045000.0
2011-06-10 13:50:00,5.45,5.46,5.45,5.45,355000.0,5.45,5.46,5.45,5.45,355000.0
2011-06-10 14:00:00,5.45,5.48,5.45,5.47,765000.0,5.45,5.48,5.45,5.47,765000.0
2011-06-10 14:10:00,5.47,5.47,5.45,5.47,595000.0,5.47,5.47,5.45,5.47,595000.0
2011-06-10 14:20:00,5.47,5.47,5.46,5.46,495000.0,5.47,5.47,5.46,5.46,495000.0
2011-06-10 14:30:00,5.46,5.47,5.45,5.46,1155000.0,5.46,5.47,5.45,5.46,1155000.0
2011-06-10 14:40:00,5.46,5.47,5.46,5.46,640000.0,5.46,5.47,5.46,5.46,640000.0
2011-06-10 14:50:00,5.47,5.48,5.46,5.48,550000.0,5.47,5.48,5.46,5.48,550000.0
2011-06-10 15:00:00,5.48,5.48,5.47,5.48,1120000.0,5.48,5.48,5.47,5.48,1120000.0
2011-06-10 15:10:00,5.48,5.49,5.48,5.48,1390000.0,5.48,5.49,5.48,5.48,1390000.0
2011-06-10 15:20:00,5.48,5.48,5.47,5.47,1295000.0,5.48,5.48,5.47,5.47,1295000.0
2011-06-10 15:30:00,5.47,5.48,5.45,5.46,1460000.0,5.47,5.48,5.45,5.46,1460000.0
2011-06-10 15:40:00,5.46,5.46,5.44,5.44,1875000.0,5.46,5.46,5.44,5.44,1875000.0
2011-06-10 15:50:00,5.44,5.44,5.43,5.44,3325000.0,5.44,5.44,5.43,5.44,3325000.0
2011-06-13 09:30:00,5.44,5.5,5.43,5.46,780000.0,5.44,5.5,5.43,5.46,780000.0
2011-06-13 09:40:00,5.46,5.5,5.45,5.48,1165000.0,5.46,5.5,5.45,5.48,1165000.0
2011-06-13 09:50:00,5.48,5.5,5.47,5.5,670000.0,5.48,5.5,5.47,5.5,670000.0
2011-06-13 10:00:00,5.5,5.51,5.48,5.5,970000.0,5.5,5.51,5.48,5.5,970000.0
2011-06-13 10:10:00,5.5,5.5,5.45,5.48,1290000.0,5.5,5.5,5.45,5.48,1290000.0
2011-06-13 10:20:00,5.48,5.5,5.47,5.49,475000.0,5.48,5.5,5.47,5.49,475000.0
2011-06-13 10:30:00,5.49,5.49,5.47,5.47,550000.0,5.49,5.49,5.47,5.47,550000.0
2011-06-13 10:40:00,5.47,5.47,5.45,5.46,400000.0,5.47,5.47,5.45,5.46,400000.0
2011-06-13 10:50:00,5.46,5.46,5.42,5.43,860000.0,5.46,5.46,5.42,5.43,860000.0
2011-06-13 11:00:00,5.43,5.44,5.4,5.4,1255000.0,5.43,5.44,5.4,5.4,1255000.0
2011-06-13 11:10:00,5.4,5.43,5.4,5.43,1145000.0,5.4,5.43,5.4,5.43,1145000.0
2011-06-13 11:20:00,5.43,5.45,5.42,5.44,640000.0,5.43,5.45,5.42,5.44,640000.0
2011-06-13 11:30:00,5.44,5.45,5.41,5.41,495000.0,5.44,5.45,5.41,5.41,495000.0
2011-06-13 11:40:00,5.41,5.41,5.38,5.4,1025000.0,5.41,5.41,5.38,5.4,1025000.0
2011-06-13 11:50:00,5.4,5.41,5.39,5.39,600000.0,5.4,5.41,5.39,5.39,600000.0
2011-06-13 12:00:00,5.39,5.41,5.38,5.4,585000.0,5.39,5.41,5.38,5.4,585000.0
2011-06-13 12:10:00,5.4,5.42,5.4,5.41,630000.0,5.4,5.42,5.4,5.41,630000.0
2011-06-13 12:20:00,5.41,5.42,5.41,5.42,300000.0,5.41,5.42,5.41,5.42,300000.0
2011-06-13 12:30:00,5.42,5.44,5.42,5.43,305000.0,5.42,5.44,5.42,5.43,305000.0
2011-06-13 12:40:00,5.43,5.44,5.42,5.44,515000.0,5.43,5.44,5.42,5.44,515000.0
2011-06-13 12:50:00,5.44,5.44,5.43,5.43,320000.0,5.44,5.44,5.43,5.43,320000.0
2011-06-13 13:00:00,5.42,5.43,5.36,5.37,2150000.0,5.42,5.43,5.36,5.37,2150000.0
2011-06-13 13:10:00,5.38,5.4,5.36,5.39,1105000.0,5.38,5.4,5.36,5.39,1105000.0
2011-06-13 13:20:00,5.39,5.41,5.39,5.41,680000.0,5.39,5.41,5.39,5.41,680000.0
2011-06-13 13:30:00,5.41,5.42,5.4,5.41,335000.0,5.41,5.42,5.4,5.41,335000.0
2011-06-13 13:40:00,5.42,5.43,5.42,5.42,635000.0,5.42,5.43,5.42,5.42,635000.0
2011-06-13 13:50:00,5.42,5.45,5.42,5.45,1035000.0,5.42,5.45,5.42,5.45,1035000.0
2011-06-13 14:00:00,5.45,5.45,5.44,5.45,515000.0,5.45,5.45,5.44,5.45,515000.0
2011-06-13 14:10:00,5.45,5.45,5.44,5.44,380000.0,5.45,5.45,5.44,5.44,380000.0
2011-06-13 14:20:00,5.44,5.45,5.44,5.44,405000.0,5.44,5.45,5.44,5.44,405000.0
2011-06-13 14:30:00,5.44,5.44,5.41,5.41,910000.0,5.44,5.44,5.41,5.41,910000.0
2011-06-13 14:40:00,5.41,5.44,5.41,5.44,505000.0,5.41,5.44,5.41,5.44,505000.0
2011-06-13 14:50:00,5.44,5.44,5.42,5.42,465000.0,5.44,5.44,5.42,5.42,465000.0
2011-06-13 15:00:00,5.42,5.44,5.42,5.43,640000.0,5.42,5.44,5.42,5.43,640000.0
2011-06-13 15:10:00,5.42,5.43,5.42,5.43,1075000.0,5.42,5.43,5.42,5.43,1075000.0
2011-06-13 15:20:00,5.43,5.44,5.43,5.44,665000.0,5.43,5.44,5.43,5.44,665000.0
2011-06-13 15:30:00,5.44,5.44,5.43,5.43,975000.0,5.44,5.44,5.43,5.43,975000.0
2011-06-13 15:40:00,5.42,5.43,5.41,5.41,1460000.0,5.42,5.43,5.41,5.41,1460000.0
2011-06-13 15:50:00,5.41,5.43,5.41,5.42,1735000.0,5.41,5.43,5.41,5.42,1735000.0
2011-06-14 09:30:00,5.48,5.5,5.45,5.47,1305000.0,5.48,5.5,5.45,5.47,1305000.0
2011-06-14 09:40:00,5.47,5.48,5.45,5.47,645000.0,5.47,5.48,5.45,5.47,645000.0
2011-06-14 09:50:00,5.48,5.51,5.48,5.49,1040000.0,5.48,5.51,5.48,5.49,1040000.0
2011-06-14 10:00:00,5.49,5.52,5.48,5.52,635000.0,5.49,5.52,5.48,5.52,635000.0
2011-06-14 10:10:00,5.51,5.53,5.5,5.5,875000.0,5.51,5.53,5.5,5.5,875000.0
2011-06-14 10:20:00,5.5,5.54,5.5,5.53,855000.0,5.5,5.54,5.5,5.53,855000.0
2011-06-14 10:30:00,5.53,5.55,5.53,5.55,1080000.0,5.53,5.55,5.53,5.55,1080000.0
2011-06-14 10:40:00,5.55,5.56,5.52,5.53,705000.0,5.55,5.56,5.52,5.53,705000.0
2011-06-14 10:50:00,5.53,5.54,5.52,5.52,395000.0,5.53,5.54,5.52,5.52,395000.0
2011-06-14 11:00:00,5.53,5.54,5.52,5.54,640000.0,5.53,5.54,5.52,5.54,640000.0
2011-06-14 11:10:00,5.54,5.54,5.52,5.52,370000.0,5.54,5.54,5.52,5.52,370000.0
2011-06-14 11:20:00,5.52,5.53,5.5,5.5,550000.0,5.52,5.53,5.5,5.5,550000.0
2011-06-14 11:30:00,5.5,5.51,5.5,5.51,285000.0,5.5,5.51,5.5,5.51,285000.0
2011-06-14 11:40:00,5.51,5.52,5.51,5.51,260000.0,5.51,5.52,5.51,5.51,260000.0
2011-06-14 11:50:00,5.51,5.52,5.51,5.52,100000.0,5.51,5.52,5.51,5.52,100000.0
2011-06-14 12:00:00,5.52,5.53,5.51,5.52,405000.0,5.52,5.53,5.51,5.52,405000.0
2011-06-14 12:10:00,5.52,5.52,5.51,5.52,230000.0,5.52,5.52,5.51,5.52,230000.0
2011-06-14 12:20:00,5.52,5.52,5.51,5.52,165000.0,5.52,5.52,5.51,5.52,165000.0
2011-06-14 12:30:00,5.52,5.53,5.52,5.53,145000.0,5.52,5.53,5.52,5.53,145000.0
2011-06-14 12:40:00,5.53,5.53,5.52,5.53,210000.0,5.53,5.53,5.52,5.53,210000.0
2011-06-14 12:50:00,5.53,5.54,5.53,5.53,205000.0,5.53,5.54,5.53,5.53,205000.0
2011-06-14 13:00:00,5.53,5.53,5.51,5.52,160000.0,5.53,5.53,5.51,5.52,160000.0
2011-06-14 13:10:00,5.52,5.53,5.52,5.52,235000.0,5.52,5.53,5.52,5.52,235000.0
2011-06-14 13:20:00,5.52,5.53,5.52,5.53,205000.0,5.52,5.53,5.52,5.53,205000.0
2011-06-14 13:30:00,5.53,5.54,5.52,5.53,500000.0,5.53,5.54,5.52,5.53,500000.0
2011-06-14 13:40:00,5.53,5.54,5.52,5.53,815000.0,5.53,5.54,5.52,5.53,815000.0
2011-06-14 13:50:00,5.53,5.53,5.52,5.52,480000.0,5.53,5.53,5.52,5.52,480000.0
2011-06-14 14:00:00,5.53,5.53,5.53,5.53,440000.0,5.53,5.53,5.53,5.53,440000.0
2011-06-14 14:10:00,5.53,5.54,5.53,5.53,580000.0,5.53,5.54,5.53,5.53,580000.0
2011-06-14 14:20:00,5.53,5.53,5.53,5.53,215000.0,5.53,5.53,5.53,5.53,215000.0
2011-06-14 14:30:00,5.53,5.54,5.53,5.53,660000.0,5.53,5.54,5.53,5.53,660000.0
2011-06-14 14:40:00,5.53,5.54,5.53,5.54,625000.0,5.53,5.54,5.53,5.54,625000.0
2011-06-14 14:50:00,5.54,5.54,5.53,5.53,210000.0,5.54,5.54,5.53,5.53,210000.0
2011-06-14 15:00:00,5.53,5.54,5.53,5.53,645000.0,5.53,5.54,5.53,5.53,645000.0
2011-06-14 15:10:00,5.53,5.54,5.53,5.54,860000.0,5.53,5.54,5.53,5.54,860000.0
2011-06-14 15:20:00,5.54,5.54,5.53,5.53,495000.0,5.54,5.54,5.53,5.53,495000.0
2011-06-14 15:30:00,5.53,5.54,5.53,5.54,1690000.0,5.53,5.54,5.53,5.54,1690000.0
2011-06-14 15:40:00,5.54,5.54,5.53,5.54,1830000.0,5.54,5.54,5.53,5.54,1830000.0
2011-06-14 15:50:00,5.54,5.54,5.53,5.54,2845000.0,5.54,5.54,5.53,5.54,2845000.0
2011-06-15 09:30:00,5.5,5.5,5.46,5.49,1505000.0,5.5,5.5,5.46,5.49,1505000.0
2011-06-15 09:40:00,5.49,5.53,5.49,5.52,1050000.0,5.49,5.53,5.49,5.52,1050000.0
2011-06-15 09:50:00,5.52,5.53,5.51,5.51,1355000.0,5.52,5.53,5.51,5.51,1355000.0
2011-06-15 10:00:00,5.52,5.57,5.51,5.57,1315000.0,5.52,5.57,5.51,5.57,1315000.0
2011-06-15 10:10:00,5.57,5.58,5.54,5.55,925000.0,5.57,5.58,5.54,5.55,925000.0
2011-06-15 10:20:00,5.55,5.55,5.54,5.55,520000.0,5.55,5.55,5.54,5.55,520000.0
2011-06-15 10:30:00,5.55,5.55,5.53,5.55,605000.0,5.55,5.55,5.53,5.55,605000.0
2011-06-15 10:40:00,5.55,5.57,5.54,5.57,765000.0,5.55,5.57,5.54,5.57,765000.0
2011-06-15 10:50:00,5.56,5.57,5.56,5.56,470000.0,5.56,5.57,5.56,5.56,470000.0
2011-06-15 11:00:00,5.56,5.56,5.54,5.54,460000.0,5.56,5.56,5.54,5.54,460000.0
2011-06-15 11:10:00,5.54,5.55,5.53,5.55,480000.0,5.54,5.55,5.53,5.55,480000.0
2011-06-15 11:20:00,5.55,5.55,5.53,5.54,370000.0,5.55,5.55,5.53,5.54,370000.0
2011-06-15 11:30:00,5.54,5.54,5.51,5.51,770000.0,5.54,5.54,5.51,5.51,770000.0
2011-06-15 11:40:00,5.51,5.53,5.51,5.52,590000.0,5.51,5.53,5.51,5.52,590000.0
2011-06-15 11:50:00,5.51,5.53,5.5,5.52,1015000.0,5.51,5.53,5.5,5.52,1015000.0
2011-06-15 12:00:00,5.52,5.55,5.52,5.55,1215000.0,5.52,5.55,5.52,5.55,1215000.0
2011-06-15 12:10:00,5.55,5.55,5.54,5.54,535000.0,5.55,5.55,5.54,5.54,535000.0
2011-06-15 12:20:00,5.54,5.55,5.53,5.55,1325000.0,5.54,5.55,5.53,5.55,1325000.0
2011-06-15 12:30:00,5.54,5.55,5.54,5.54,525000.0,5.54,5.55,5.54,5.54,525000.0
2011-06-15 12:40:00,5.55,5.56,5.54,5.54,730000.0,5.55,5.56,5.54,5.54,730000.0
2011-06-15 12:50:00,5.55,5.55,5.53,5.54,975000.0,5.55,5.55,5.53,5.54,975000.0
2011-06-15 13:00:00,5.55,5.55,5.54,5.55,225000.0,5.55,5.55,5.54,5.55,225000.0
2011-06-15 13:10:00,5.54,5.55,5.54,5.54,595000.0,5.54,5.55,5.54,5.54,595000.0
2011-06-15 13:20:00,5.54,5.55,5.54,5.55,475000.0,5.54,5.55,5.54,5.55,475000.0
2011-06-15 13:30:00,5.55,5.55,5.54,5.55,560000.0,5.55,5.55,5.54,5.55,560000.0
2011-06-15 13:40:00,5.55,5.57,5.55,5.55,705000.0,5.55,5.57,5.55,5.55,705000.0
2011-06-15 13:50:00,5.55,5.56,5.55,5.55,1025000.0,5.55,5.56,5.55,5.55,1025000.0
2011-06-15 14:00:00,5.55,5.56,5.55,5.55,1315000.0,5.55,5.56,5.55,5.55,1315000.0
2011-06-15 14:10:00,5.55,5.55,5.55,5.55,585000.0,5.55,5.55,5.55,5.55,585000.0
2011-06-15 14:20:00,5.55,5.55,5.54,5.55,370000.0,5.55,5.55,5.54,5.55,370000.0
2011-06-15 14:30:00,5.55,5.55,5.55,5.55,330000.0,5.55,5.55,5.55,5.55,330000.0
2011-06-15 14:40:00,5.55,5.56,5.54,5.55,1080000.0,5.55,5.56,5.54,5.55,1080000.0
2011-06-15 14:50:00,5.55,5.56,5.55,5.55,700000.0,5.55,5.56,5.55,5.55,700000.0
2011-06-15 15:00:00,5.55,5.55,5.54,5.55,1035000.0,5.55,5.55,5.54,5.55,1035000.0
2011-06-15 15:10:00,5.55,5.55,5.53,5.54,970000.0,5.55,5.55,5.53,5.54,970000.0
2011-06-15 15:20:00,5.53,5.55,5.53,5.54,625000.0,5.53,5.55,5.53,5.54,625000.0
2011-06-15 15:30:00,5.54,5.55,5.54,5.55,715000.0,5.54,5.55,5.54,5.55,715000.0
2011-06-15 15:40:00,5.55,5.56,5.54,5.55,1095000.0,5.55,5.56,5.54,5.55,1095000.0
2011-06-15 15:50:00,5.55,5.55,5.54,5.55,1985000.0,5.55,5.55,5.54,5.55,1985000.0
2011-06-16 09:30:00,5.55,5.55,5.51,5.53,1070000.0,5.55,5.55,5.51,5.53,1070000.0
2011-06-16 09:40:00,5.54,5.54,5.51,5.51,1045000.0,5.54,5.54,5.51,5.51,1045000.0
2011-06-16 09:50:00,5.51,5.53,5.46,5.46,2755000.0,5.51,5.53,5.46,5.46,2755000.0
2011-06-16 10:00:00,5.45,5.5,5.4,5.49,2680000.0,5.45,5.5,5.4,5.49,2680000.0
2011-06-16 10:10:00,5.5,5.51,5.47,5.48,1585000.0,5.5,5.51,5.47,5.48,1585000.0
2011-06-16 10:20:00,5.48,5.49,5.48,5.48,1260000.0,5.48,5.49,5.48,5.48,1260000.0
2011-06-16 10:30:00,5.48,5.49,5.47,5.49,835000.0,5.48,5.49,5.47,5.49,835000.0
2011-06-16 10:40:00,5.49,5.54,5.48,5.51,3475000.0,5.49,5.54,5.48,5.51,3475000.0
2011-06-16 10:50:00,5.51,5.52,5.49,5.49,745000.0,5.51,5.52,5.49,5.49,745000.0
2011-06-16 11:00:00,5.49,5.49,5.48,5.49,640000.0,5.49,5.49,5.48,5.49,640000.0
2011-06-16 11:10:00,5.49,5.5,5.49,5.5,500000.0,5.49,5.5,5.49,5.5,500000.0
2011-06-16 11:20:00,5.5,5.51,5.48,5.48,690000.0,5.5,5.51,5.48,5.48,690000.0
2011-06-16 11:30:00,5.49,5.49,5.46,5.47,575000.0,5.49,5.49,5.46,5.47,575000.0
2011-06-16 11:40:00,5.47,5.48,5.47,5.47,270000.0,5.47,5.48,5.47,5.47,270000.0
2011-06-16 11:50:00,5.47,5.48,5.47,5.47,405000.0,5.47,5.48,5.47,5.47,405000.0
2011-06-16 12:00:00,5.47,5.48,5.47,5.48,320000.0,5.47,5.48,5.47,5.48,320000.0
2011-06-16 12:10:00,5.48,5.48,5.47,5.48,295000.0,5.48,5.48,5.47,5.48,295000.0
2011-06-16 12:20:00,5.48,5.49,5.47,5.49,515000.0,5.48,5.49,5.47,5.49,515000.0
2011-06-16 12:30:00,5.49,5.49,5.49,5.49,550000.0,5.49,5.49,5.49,5.49,550000.0
2011-06-16 12:40:00,5.5,5.5,5.49,5.49,310000.0,5.5,5.5,5.49,5.49,310000.0
2011-06-16 12:50:00,5.49,5.5,5.49,5.5,355000.0,5.49,5.5,5.49,5.5,355000.0
2011-06-16 13:00:00,5.49,5.5,5.48,5.48,645000.0,5.49,5.5,5.48,5.48,645000.0
2011-06-16 13:10:00,5.48,5.49,5.47,5.48,600000.0,5.48,5.49,5.47,5.48,600000.0
2011-06-16 13:20:00,5.48,5.49,5.48,5.48,445000.0,5.48,5.49,5.48,5.48,445000.0
2011-06-16 13:30:00,5.48,5.49,5.47,5.47,375000.0,5.48,5.49,5.47,5.47,375000.0
2011-06-16 13:40:00,5.47,5.47,5.47,5.47,355000.0,5.47,5.47,5.47,5.47,355000.0
2011-06-16 13:50:00,5.47,5.47,5.43,5.43,1365000.0,5.47,5.47,5.43,5.43,1365000.0
2011-06-16 14:00:00,5.43,5.45,5.43,5.45,1260000.0,5.43,5.45,5.43,5.45,1260000.0
2011-06-16 14:10:00,5.44,5.45,5.43,5.44,760000.0,5.44,5.45,5.43,5.44,760000.0
2011-06-16 14:20:00,5.44,5.45,5.43,5.43,680000.0,5.44,5.45,5.43,5.43,680000.0
2011-06-16 14:30:00,5.44,5.44,5.42,5.42,730000.0,5.44,5.44,5.42,5.42,730000.0
2011-06-16 14:40:00,5.42,5.43,5.4,5.4,1630000.0,5.42,5.43,5.4,5.4,1630000.0
2011-06-16 14:50:00,5.4,5.42,5.39,5.42,1375000.0,5.4,5.42,5.39,5.42,1375000.0
2011-06-16 15:00:00,5.41,5.43,5.41,5.43,1265000.0,5.41,5.43,5.41,5.43,1265000.0
2011-06-16 15:10:00,5.43,5.43,5.42,5.42,945000.0,5.43,5.43,5.42,5.42,945000.0
2011-06-16 15:20:00,5.42,5.44,5.42,5.43,865000.0,5.42,5.44,5.42,5.43,865000.0
2011-06-16 15:30:00,5.43,5.45,5.42,5.44,1435000.0,5.43,5.45,5.42,5.44,1435000.0
2011-06-16 15:40:00,5.44,5.45,5.43,5.44,1180000.0,5.44,5.45,5.43,5.44,1180000.0
2011-06-16 15:50:00,5.44,5.44,5.44,5.44,1460000.0,5.44,5.44,5.44,5.44,1460000.0
2011-06-17 09:30:00,5.48,5.51,5.46,5.47,2255000.0,5.48,5.51,5.46,5.47,2255000.0
2011-06-17 09:40:00,5.47,5.51,5.46,5.47,1300000.0,5.47,5.51,5.46,5.47,1300000.0
2011-06-17 09:50:00,5.47,5.47,5.41,5.43,1735000.0,5.47,5.47,5.41,5.43,1735000.0
2011-06-17 10:00:00,5.43,5.46,5.43,5.45,1070000.0,5.43,5.46,5.43,5.45,1070000.0
2011-06-17 10:10:00,5.45,5.49,5.45,5.47,1255000.0,5.45,5.49,5.45,5.47,1255000.0
2011-06-17 10:20:00,5.47,5.48,5.44,5.44,970000.0,5.47,5.48,5.44,5.44,970000.0
2011-06-17 10:30:00,5.44,5.46,5.44,5.46,620000.0,5.44,5.46,5.44,5.46,620000.0
2011-06-17 10:40:00,5.46,5.47,5.45,5.45,320000.0,5.46,5.47,5.45,5.45,320000.0
2011-06-17 10:50:00,5.45,5.47,5.45,5.46,495000.0,5.45,5.47,5.45,5.46,495000.0
2011-06-17 11:00:00,5.46,5.46,5.45,5.45,600000.0,5.46,5.46,5.45,5.45,600000.0
2011-06-17 11:10:00,5.45,5.45,5.44,5.45,420000.0,5.45,5.45,5.44,5.45,420000.0
2011-06-17 11:20:00,5.45,5.47,5.45,5.47,535000.0,5.45,5.47,5.45,5.47,535000.0
2011-06-17 11:30:00,5.46,5.47,5.45,5.45,500000.0,5.46,5.47,5.45,5.45,500000.0
2011-06-17 11:40:00,5.45,5.47,5.45,5.46,1090000.0,5.45,5.47,5.45,5.46,1090000.0
2011-06-17 11:50:00,5.46,5.46,5.44,5.44,1030000.0,5.46,5.46,5.44,5.44,1030000.0
2011-06-17 12:00:00,5.44,5.46,5.44,5.46,1165000.0,5.44,5.46,5.44,5.46,1165000.0
2011-06-17 12:10:00,5.46,5.46,5.45,5.45,725000.0,5.46,5.46,5.45,5.45,725000.0
2011-06-17 12:20:00,5.45,5.46,5.45,5.46,715000.0,5.45,5.46,5.45,5.46,715000.0
2011-06-17 12:30:00,5.46,5.46,5.45,5.46,575000.0,5.46,5.46,5.45,5.46,575000.0
2011-06-17 12:40:00,5.46,5.46,5.45,5.46,585000.0,5.46,5.46,5.45,5.46,585000.0
2011-06-17 12:50:00,5.46,5.46,5.44,5.45,1090000.0,5.46,5.46,5.44,5.45,1090000.0
2011-06-17 13:00:00,5.45,5.45,5.42,5.42,920000.0,5.45,5.45,5.42,5.42,920000.0
2011-06-17 13:10:00,5.42,5.43,5.39,5.39,1890000.0,5.42,5.43,5.39,5.39,1890000.0
2011-06-17 13:20:00,5.39,5.39,5.38,5.38,1375000.0,5.39,5.39,5.38,5.38,1375000.0
2011-06-17 13:30:00,5.38,5.41,5.38,5.41,2405000.0,5.38,5.41,5.38,5.41,2405000.0
2011-06-17 13:40:00,5.41,5.41,5.4,5.41,715000.0,5.41,5.41,5.4,5.41,715000.0
2011-06-17 13:50:00,5.41,5.41,5.39,5.4,505000.0,5.41,5.41,5.39,5.4,505000.0
2011-06-17 14:00:00,5.4,5.41,5.4,5.4,740000.0,5.4,5.41,5.4,5.4,740000.0
2011-06-17 14:10:00,5.4,5.41,5.39,5.41,810000.0,5.4,5.41,5.39,5.41,810000.0
2011-06-17 14:20:00,5.4,5.42,5.4,5.41,665000.0,5.4,5.42,5.4,5.41,665000.0
2011-06-17 14:30:00,5.42,5.43,5.4,5.41,2580000.0,5.42,5.43,5.4,5.41,2580000.0
2011-06-17 14:40:00,5.41,5.42,5.4,5.41,890000.0,5.41,5.42,5.4,5.41,890000.0
2011-06-17 14:50:00,5.42,5.42,5.4,5.4,670000.0,5.42,5.42,5.4,5.4,670000.0
2011-06-17 15:00:00,5.4,5.41,5.39,5.39,870000.0,5.4,5.41,5.39,5.39,870000.0
2011-06-17 15:10:00,5.39,5.4,5.38,5.38,1495000.0,5.39,5.4,5.38,5.38,1495000.0
2011-06-17 15:20:00,5.38,5.4,5.38,5.39,1170000.0,5.38,5.4,5.38,5.39,1170000.0
2011-06-17 15:30:00,5.39,5.4,5.38,5.39,1805000.0,5.39,5.4,5.38,5.39,1805000.0
2011-06-17 15:40:00,5.39,5.4,5.39,5.4,1715000.0,5.39,5.4,5.39,5.4,1715000.0
2011-06-17 15:50:00,5.4,5.4,5.38,5.38,3880000.0,5.4,5.4,5.38,5.38,3880000.0
2011-06-20 09:30:00,5.36,5.4,5.35,5.36,1540000.0,5.36,5.4,5.35,5.36,1540000.0
2011-06-20 09:40:00,5.35,5.41,5.35,5.41,1925000.0,5.35,5.41,5.35,5.41,1925000.0
2011-06-20 09:50:00,5.41,5.44,5.41,5.43,1860000.0,5.41,5.44,5.41,5.43,1860000.0
2011-06-20 10:00:00,5.44,5.46,5.44,5.46,1220000.0,5.44,5.46,5.44,5.46,1220000.0
2011-06-20 10:10:00,5.46,5.48,5.43,5.44,2120000.0,5.46,5.48,5.43,5.44,2120000.0
2011-06-20 10:20:00,5.43,5.48,5.43,5.48,1140000.0,5.43,5.48,5.43,5.48,1140000.0
2011-06-20 10:30:00,5.48,5.48,5.46,5.47,715000.0,5.48,5.48,5.46,5.47,715000.0
2011-06-20 10:40:00,5.47,5.48,5.46,5.47,490000.0,5.47,5.48,5.46,5.47,490000.0
2011-06-20 10:50:00,5.47,5.48,5.46,5.47,395000.0,5.47,5.48,5.46,5.47,395000.0
2011-06-20 11:00:00,5.47,5.48,5.46,5.47,690000.0,5.47,5.48,5.46,5.47,690000.0
2011-06-20 11:10:00,5.47,5.48,5.46,5.48,540000.0,5.47,5.48,5.46,5.48,540000.0
2011-06-20 11:20:00,5.48,5.5,5.48,5.49,920000.0,5.48,5.5,5.48,5.49,920000.0
2011-06-20 11:30:00,5.49,5.5,5.48,5.49,410000.0,5.49,5.5,5.48,5.49,410000.0
2011-06-20 11:40:00,5.5,5.5,5.49,5.49,280000.0,5.5,5.5,5.49,5.49,280000.0
2011-06-20 11:50:00,5.49,5.49,5.48,5.49,845000.0,5.49,5.49,5.48,5.49,845000.0
2011-06-20 12:00:00,5.49,5.51,5.49,5.5,820000.0,5.49,5.51,5.49,5.5,820000.0
2011-06-20 12:10:00,5.5,5.52,5.5,5.52,555000.0,5.5,5.52,5.5,5.52,555000.0
2011-06-20 12:20:00,5.51,5.52,5.5,5.51,490000.0,5.51,5.52,5.5,5.51,490000.0
2011-06-20 12:30:00,5.52,5.52,5.51,5.52,460000.0,5.52,5.52,5.51,5.52,460000.0
2011-06-20 12:40:00,5.52,5.53,5.52,5.53,605000.0,5.52,5.53,5.52,5.53,605000.0
2011-06-20 12:50:00,5.53,5.53,5.51,5.51,385000.0,5.53,5.53,5.51,5.51,385000.0
2011-06-20 13:00:00,5.52,5.52,5.51,5.52,335000.0,5.52,5.52,5.51,5.52,335000.0
2011-06-20 13:10:00,5.52,5.52,5.51,5.51,165000.0,5.52,5.52,5.51,5.51,165000.0
2011-06-20 13:20:00,5.52,5.52,5.51,5.51,215000.0,5.52,5.52,5.51,5.51,215000.0
2011-06-20 13:30:00,5.51,5.52,5.51,5.51,435000.0,5.51,5.52,5.51,5.51,435000.0
2011-06-20 13:40:00,5.51,5.51,5.5,5.5,475000.0,5.51,5.51,5.5,5.5,475000.0
2011-06-20 13:50:00,5.5,5.51,5.49,5.51,385000.0,5.5,5.51,5.49,5.51,385000.0
2011-06-20 14:00:00,5.51,5.52,5.51,5.52,530000.0,5.51,5.52,5.51,5.52,530000.0
2011-06-20 14:10:00,5.52,5.52,5.51,5.52,565000.0,5.52,5.52,5.51,5.52,565000.0
2011-06-20 14:20:00,5.52,5.52,5.51,5.52,570000.0,5.52,5.52,5.51,5.52,570000.0
2011-06-20 14:30:00,5.52,5.53,5.52,5.52,490000.0,5.52,5.53,5.52,5.52,490000.0
2011-06-20 14:40:00,5.53,5.53,5.52,5.52,675000.0,5.53,5.53,5.52,5.52,675000.0
2011-06-20 14:50:00,5.52,5.55,5.52,5.54,910000.0,5.52,5.55,5.52,5.54,910000.0
2011-06-20 15:00:00,5.54,5.54,5.53,5.53,1000000.0,5.54,5.54,5.53,5.53,1000000.0
2011-06-20 15:10:00,5.53,5.53,5.52,5.52,910000.0,5.53,5.53,5.52,5.52,910000.0
2011-06-20 15:20:00,5.53,5.53,5.52,5.52,625000.0,5.53,5.53,5.52,5.52,625000.0
2011-06-20 15:30:00,5.52,5.54,5.52,5.54,830000.0,5.52,5.54,5.52,5.54,830000.0
2011-06-20 15:40:00,5.54,5.54,5.52,5.53,1560000.0,5.54,5.54,5.52,5.53,1560000.0
2011-06-20 15:50:00,5.53,5.53,5.52,5.52,1425000.0,5.53,5.53,5.52,5.52,1425000.0
2011-06-21 09:30:00,5.54,5.6,5.54,5.59,2505000.0,5.54,5.6,5.54,5.59,2505000.0
2011-06-21 09:40:00,5.6,5.63,5.59,5.62,2940000.0,5.6,5.63,5.59,5.62,2940000.0
2011-06-21 09:50:00,5.62,5.67,5.62,5.66,2605000.0,5.62,5.67,5.62,5.66,2605000.0
2011-06-21 10:00:00,5.66,5.67,5.63,5.65,2615000.0,5.66,5.67,5.63,5.65,2615000.0
2011-06-21 10:10:00,5.64,5.66,5.64,5.66,1085000.0,5.64,5.66,5.64,5.66,1085000.0
2011-06-21 10:20:00,5.66,5.67,5.65,5.66,745000.0,5.66,5.67,5.65,5.66,745000.0
2011-06-21 10:30:00,5.66,5.66,5.64,5.65,860000.0,5.66,5.66,5.64,5.65,860000.0
2011-06-21 10:40:00,5.65,5.67,5.65,5.67,680000.0,5.65,5.67,5.65,5.67,680000.0
2011-06-21 10:50:00,5.66,5.67,5.65,5.66,1115000.0,5.66,5.67,5.65,5.66,1115000.0
2011-06-21 11:00:00,5.67,5.68,5.66,5.67,1310000.0,5.67,5.68,5.66,5.67,1310000.0
2011-06-21 11:10:00,5.67,5.68,5.67,5.68,655000.0,5.67,5.68,5.67,5.68,655000.0
2011-06-21 11:20:00,5.68,5.68,5.67,5.67,530000.0,5.68,5.68,5.67,5.67,530000.0
2011-06-21 11:30:00,5.67,5.68,5.67,5.68,595000.0,5.67,5.68,5.67,5.68,595000.0
2011-06-21 11:40:00,5.68,5.68,5.67,5.68,450000.0,5.68,5.68,5.67,5.68,450000.0
2011-06-21 11:50:00,5.68,5.68,5.65,5.66,985000.0,5.68,5.68,5.65,5.66,985000.0
2011-06-21 12:00:00,5.66,5.67,5.65,5.66,1040000.0,5.66,5.67,5.65,5.66,1040000.0
2011-06-21 12:10:00,5.66,5.67,5.65,5.67,345000.0,5.66,5.67,5.65,5.67,345000.0
2011-06-21 12:20:00,5.67,5.67,5.65,5.66,665000.0,5.67,5.67,5.65,5.66,665000.0
2011-06-21 12:30:00,5.66,5.67,5.65,5.67,975000.0,5.66,5.67,5.65,5.67,975000.0
2011-06-21 12:40:00,5.68,5.68,5.67,5.68,930000.0,5.68,5.68,5.67,5.68,930000.0
2011-06-21 12:50:00,5.68,5.69,5.68,5.68,1430000.0,5.68,5.69,5.68,5.68,1430000.0
2011-06-21 13:00:00,5.68,5.68,5.66,5.66,450000.0,5.68,5.68,5.66,5.66,450000.0
2011-06-21 13:10:00,5.66,5.66,5.65,5.66,475000.0,5.66,5.66,5.65,5.66,475000.0
2011-06-21 13:20:00,5.66,5.66,5.64,5.65,580000.0,5.66,5.66,5.64,5.65,580000.0
2011-06-21 13:30:00,5.65,5.65,5.64,5.65,280000.0,5.65,5.65,5.64,5.65,280000.0
2011-06-21 13:40:00,5.65,5.65,5.64,5.65,470000.0,5.65,5.65,5.64,5.65,470000.0
2011-06-21 13:50:00,5.65,5.65,5.64,5.65,315000.0,5.65,5.65,5.64,5.65,315000.0
2011-06-21 14:00:00,5.65,5.65,5.65,5.65,320000.0,5.65,5.65,5.65,5.65,320000.0
2011-06-21 14:10:00,5.65,5.66,5.64,5.64,670000.0,5.65,5.66,5.64,5.64,670000.0
2011-06-21 14:20:00,5.64,5.66,5.64,5.66,260000.0,5.64,5.66,5.64,5.66,260000.0
2011-06-21 14:30:00,5.66,5.67,5.65,5.67,410000.0,5.66,5.67,5.65,5.67,410000.0
2011-06-21 14:40:00,5.66,5.68,5.66,5.68,300000.0,5.66,5.68,5.66,5.68,300000.0
2011-06-21 14:50:00,5.68,5.68,5.66,5.68,490000.0,5.68,5.68,5.66,5.68,490000.0
2011-06-21 15:00:00,5.68,5.69,5.67,5.69,900000.0,5.68,5.69,5.67,5.69,900000.0
2011-06-21 15:10:00,5.69,5.69,5.68,5.69,790000.0,5.69,5.69,5.68,5.69,790000.0
2011-06-21 15:20:00,5.69,5.69,5.68,5.68,740000.0,5.69,5.69,5.68,5.68,740000.0
2011-06-21 15:30:00,5.68,5.69,5.68,5.69,1630000.0,5.68,5.69,5.68,5.69,1630000.0
2011-06-21 15:40:00,5.69,5.71,5.68,5.71,2800000.0,5.69,5.71,5.68,5.71,2800000.0
2011-06-21 15:50:00,5.71,5.72,5.7,5.71,3530000.0,5.71,5.72,5.7,5.71,3530000.0
2011-06-22 09:30:00,5.7,5.77,5.69,5.75,2115000.0,5.7,5.77,5.69,5.75,2115000.0
2011-06-22 09:40:00,5.74,5.8,5.74,5.78,2250000.0,5.74,5.8,5.74,5.78,2250000.0
2011-06-22 09:50:00,5.78,5.78,5.73,5.77,1310000.0,5.78,5.78,5.73,5.77,1310000.0
2011-06-22 10:00:00,5.77,5.78,5.73,5.74,1110000.0,5.77,5.78,5.73,5.74,1110000.0
2011-06-22 10:10:00,5.74,5.74,5.71,5.74,705000.0,5.74,5.74,5.71,5.74,705000.0
2011-06-22 10:20:00,5.74,5.77,5.73,5.77,635000.0,5.74,5.77,5.73,5.77,635000.0
2011-06-22 10:30:00,5.76,5.77,5.74,5.75,580000.0,5.76,5.77,5.74,5.75,580000.0
2011-06-22 10:40:00,5.75,5.76,5.74,5.75,285000.0,5.75,5.76,5.74,5.75,285000.0
2011-06-22 10:50:00,5.75,5.78,5.74,5.77,820000.0,5.75,5.78,5.74,5.77,820000.0
2011-06-22 11:00:00,5.77,5.77,5.75,5.76,700000.0,5.77,5.77,5.75,5.76,700000.0
2011-06-22 11:10:00,5.76,5.78,5.76,5.77,540000.0,5.76,5.78,5.76,5.77,540000.0
2011-06-22 11:20:00,5.77,5.77,5.74,5.76,640000.0,5.77,5.77,5.74,5.76,640000.0
2011-06-22 11:30:00,5.76,5.76,5.75,5.75,115000.0,5.76,5.76,5.75,5.75,115000.0
2011-06-22 11:40:00,5.75,5.76,5.75,5.75,130000.0,5.75,5.76,5.75,5.75,130000.0
2011-06-22 11:50:00,5.75,5.75,5.74,5.74,130000.0,5.75,5.75,5.74,5.74,130000.0
2011-06-22 12:00:00,5.74,5.74,5.74,5.74,750000.0,5.74,5.74,5.74,5.74,750000.0
2011-06-22 12:10:00,5.75,5.76,5.74,5.75,265000.0,5.75,5.76,5.74,5.75,265000.0
2011-06-22 12:20:00,5.75,5.75,5.74,5.74,515000.0,5.75,5.75,5.74,5.74,515000.0
2011-06-22 12:30:00,5.74,5.74,5.73,5.74,420000.0,5.74,5.74,5.73,5.74,420000.0
2011-06-22 12:40:00,5.74,5.76,5.74,5.75,395000.0,5.74,5.76,5.74,5.75,395000.0
2011-06-22 12:50:00,5.75,5.76,5.73,5.75,340000.0,5.75,5.76,5.73,5.75,340000.0
2011-06-22 13:00:00,5.75,5.75,5.73,5.73,250000.0,5.75,5.75,5.73,5.73,250000.0
2011-06-22 13:10:00,5.74,5.75,5.74,5.75,145000.0,5.74,5.75,5.74,5.75,145000.0
2011-06-22 13:20:00,5.75,5.75,5.75,5.75,235000.0,5.75,5.75,5.75,5.75,235000.0
2011-06-22 13:30:00,5.75,5.76,5.75,5.75,210000.0,5.75,5.76,5.75,5.75,210000.0
2011-06-22 13:40:00,5.75,5.76,5.75,5.76,140000.0,5.75,5.76,5.75,5.76,140000.0
2011-06-22 13:50:00,5.76,5.77,5.76,5.76,720000.0,5.76,5.77,5.76,5.76,720000.0
2011-06-22 14:00:00,5.76,5.76,5.73,5.75,615000.0,5.76,5.76,5.73,5.75,615000.0
2011-06-22 14:10:00,5.75,5.76,5.74,5.75,265000.0,5.75,5.76,5.74,5.75,265000.0
2011-06-22 14:20:00,5.75,5.77,5.74,5.75,535000.0,5.75,5.77,5.74,5.75,535000.0
2011-06-22 14:30:00,5.75,5.76,5.73,5.74,300000.0,5.75,5.76,5.73,5.74,300000.0
2011-06-22 14:40:00,5.74,5.74,5.73,5.73,720000.0,5.74,5.74,5.73,5.73,720000.0
2011-06-22 14:50:00,5.74,5.74,5.71,5.71,540000.0,5.74,5.74,5.71,5.71,540000.0
2011-06-22 15:00:00,5.72,5.73,5.71,5.73,585000.0,5.72,5.73,5.71,5.73,585000.0
2011-06-22 15:10:00,5.73,5.73,5.71,5.71,780000.0,5.73,5.73,5.71,5.71,780000.0
2011-06-22 15:20:00,5.72,5.73,5.71,5.72,615000.0,5.72,5.73,5.71,5.72,615000.0
2011-06-22 15:30:00,5.72,5.72,5.7,5.7,755000.0,5.72,5.72,5.7,5.7,755000.0
2011-06-22 15:40:00,5.7,5.71,5.69,5.7,1235000.0,5.7,5.71,5.69,5.7,1235000.0
2011-06-22 15:50:00,5.7,5.71,5.69,5.69,2895000.0,5.7,5.71,5.69,5.69,2895000.0
2011-06-23 09:30:00,5.63,5.71,5.62,5.71,1760000.0,5.63,5.71,5.62,5.71,1760000.0
2011-06-23 09:40:00,5.7,5.74,5.69,5.73,1830000.0,5.7,5.74,5.69,5.73,1830000.0
2011-06-23 09:50:00,5.72,5.72,5.68,5.7,1330000.0,5.72,5.72,5.68,5.7,1330000.0
2011-06-23 10:00:00,5.7,5.73,5.66,5.72,1145000.0,5.7,5.73,5.66,5.72,1145000.0
2011-06-23 10:10:00,5.72,5.76,5.72,5.75,1380000.0,5.72,5.76,5.72,5.75,1380000.0
2011-06-23 10:20:00,5.75,5.76,5.73,5.74,1310000.0,5.75,5.76,5.73,5.74,1310000.0
2011-06-23 10:30:00,5.75,5.75,5.73,5.73,1035000.0,5.75,5.75,5.73,5.73,1035000.0
2011-06-23 10:40:00,5.73,5.74,5.68,5.69,1760000.0,5.73,5.74,5.68,5.69,1760000.0
2011-06-23 10:50:00,5.69,5.71,5.68,5.71,920000.0,5.69,5.71,5.68,5.71,920000.0
2011-06-23 11:00:00,5.71,5.74,5.71,5.73,765000.0,5.71,5.74,5.71,5.73,765000.0
2011-06-23 11:10:00,5.73,5.73,5.71,5.72,885000.0,5.73,5.73,5.71,5.72,885000.0
2011-06-23 11:20:00,5.72,5.74,5.71,5.74,880000.0,5.72,5.74,5.71,5.74,880000.0
2011-06-23 11:30:00,5.74,5.76,5.73,5.75,805000.0,5.74,5.76,5.73,5.75,805000.0
2011-06-23 11:40:00,5.75,5.76,5.75,5.75,260000.0,5.75,5.76,5.75,5.75,260000.0
2011-06-23 11:50:00,5.75,5.76,5.74,5.76,770000.0,5.75,5.76,5.74,5.76,770000.0
2011-06-23 12:00:00,5.76,5.78,5.75,5.77,1445000.0,5.76,5.78,5.75,5.77,1445000.0
2011-06-23 12:10:00,5.77,5.78,5.77,5.77,1550000.0,5.77,5.78,5.77,5.77,1550000.0
2011-06-23 12:20:00,5.77,5.77,5.76,5.76,710000.0,5.77,5.77,5.76,5.76,710000.0
2011-06-23 12:30:00,5.77,5.77,5.75,5.77,495000.0,5.77,5.77,5.75,5.77,495000.0
2011-06-23 12:40:00,5.77,5.78,5.76,5.78,430000.0,5.77,5.78,5.76,5.78,430000.0
2011-06-23 12:50:00,5.78,5.79,5.77,5.79,840000.0,5.78,5.79,5.77,5.79,840000.0
2011-06-23 13:00:00,5.79,5.82,5.79,5.82,2460000.0,5.79,5.82,5.79,5.82,2460000.0
2011-06-23 13:10:00,5.81,5.82,5.8,5.8,1215000.0,5.81,5.82,5.8,5.8,1215000.0
2011-06-23 13:20:00,5.8,5.81,5.8,5.81,860000.0,5.8,5.81,5.8,5.81,860000.0
2011-06-23 13:30:00,5.81,5.83,5.81,5.82,2025000.0,5.81,5.83,5.81,5.82,2025000.0
2011-06-23 13:40:00,5.81,5.82,5.79,5.79,1305000.0,5.81,5.82,5.79,5.79,1305000.0
2011-06-23 13:50:00,5.79,5.82,5.78,5.79,2755000.0,5.79,5.82,5.78,5.79,2755000.0
2011-06-23 14:00:00,5.79,5.8,5.77,5.77,1015000.0,5.79,5.8,5.77,5.77,1015000.0
2011-06-23 14:10:00,5.77,5.78,5.76,5.76,970000.0,5.77,5.78,5.76,5.76,970000.0
2011-06-23 14:20:00,5.76,5.78,5.76,5.78,830000.0,5.76,5.78,5.76,5.78,830000.0
2011-06-23 14:30:00,5.78,5.79,5.77,5.77,860000.0,5.78,5.79,5.77,5.77,860000.0
2011-06-23 14:40:00,5.77,5.77,5.74,5.76,1005000.0,5.77,5.77,5.74,5.76,1005000.0
2011-06-23 14:50:00,5.76,5.8,5.75,5.8,1075000.0,5.76,5.8,5.75,5.8,1075000.0
2011-06-23 15:00:00,5.81,5.81,5.77,5.79,1790000.0,5.81,5.81,5.77,5.79,1790000.0
2011-06-23 15:10:00,5.79,5.82,5.78,5.8,1140000.0,5.79,5.82,5.78,5.8,1140000.0
2011-06-23 15:20:00,5.8,5.82,5.8,5.8,1245000.0,5.8,5.82,5.8,5.8,1245000.0
2011-06-23 15:30:00,5.81,5.81,5.78,5.79,1525000.0,5.81,5.81,5.78,5.79,1525000.0
2011-06-23 15:40:00,5.8,5.81,5.79,5.81,1835000.0,5.8,5.81,5.79,5.81,1835000.0
2011-06-23 15:50:00,5.81,5.83,5.81,5.82,2920000.0,5.81,5.83,5.81,5.82,2920000.0
2011-06-24 09:30:00,5.85,5.88,5.82,5.84,2515000.0,5.85,5.88,5.82,5.84,2515000.0
2011-06-24 09:40:00,5.84,5.84,5.81,5.82,1610000.0,5.84,5.84,5.81,5.82,1610000.0
2011-06-24 09:50:00,5.82,5.89,5.81,5.88,2865000.0,5.82,5.89,5.81,5.88,2865000.0
2011-06-24 10:00:00,5.88,5.91,5.88,5.88,4485000.0,5.88,5.91,5.88,5.88,4485000.0
2011-06-24 10:10:00,5.88,5.89,5.84,5.86,1525000.0,5.88,5.89,5.84,5.86,1525000.0
2011-06-24 10:20:00,5.86,5.88,5.85,5.87,1230000.0,5.86,5.88,5.85,5.87,1230000.0
2011-06-24 10:30:00,5.88,5.91,5.86,5.91,1230000.0,5.88,5.91,5.86,5.91,1230000.0
2011-06-24 10:40:00,5.9,5.92,5.9,5.91,2680000.0,5.9,5.92,5.9,5.91,2680000.0
2011-06-24 10:50:00,5.91,5.94,5.91,5.92,3145000.0,5.91,5.94,5.91,5.92,3145000.0
2011-06-24 11:00:00,5.92,5.94,5.91,5.92,1860000.0,5.92,5.94,5.91,5.92,1860000.0
2011-06-24 11:10:00,5.92,5.93,5.91,5.93,1685000.0,5.92,5.93,5.91,5.93,1685000.0
2011-06-24 11:20:00,5.92,5.93,5.9,5.91,1125000.0,5.92,5.93,5.9,5.91,1125000.0
2011-06-24 11:30:00,5.92,5.93,5.91,5.91,770000.0,5.92,5.93,5.91,5.91,770000.0
2011-06-24 11:40:00,5.91,5.93,5.91,5.92,630000.0,5.91,5.93,5.91,5.92,630000.0
2011-06-24 11:50:00,5.92,5.92,5.91,5.92,590000.0,5.92,5.92,5.91,5.92,590000.0
2011-06-24 12:00:00,5.92,5.92,5.9,5.91,625000.0,5.92,5.92,5.9,5.91,625000.0
2011-06-24 12:10:00,5.9,5.9,5.88,5.88,995000.0,5.9,5.9,5.88,5.88,995000.0
2011-06-24 12:20:00,5.88,5.89,5.87,5.89,645000.0,5.88,5.89,5.87,5.89,645000.0
2011-06-24 12:30:00,5.88,5.9,5.88,5.89,410000.0,5.88,5.9,5.88,5.89,410000.0
2011-06-24 12:40:00,5.89,5.89,5.87,5.87,430000.0,5.89,5.89,5.87,5.87,430000.0
2011-06-24 12:50:00,5.87,5.88,5.86,5.87,955000.0,5.87,5.88,5.86,5.87,955000.0
2011-06-24 13:00:00,5.88,5.88,5.85,5.87,785000.0,5.88,5.88,5.85,5.87,785000.0
2011-06-24 13:10:00,5.87,5.88,5.87,5.88,305000.0,5.87,5.88,5.87,5.88,305000.0
2011-06-24 13:20:00,5.88,5.89,5.88,5.88,290000.0,5.88,5.89,5.88,5.88,290000.0
2011-06-24 13:30:00,5.89,5.89,5.87,5.88,330000.0,5.89,5.89,5.87,5.88,330000.0
2011-06-24 13:40:00,5.88,5.9,5.88,5.89,345000.0,5.88,5.9,5.88,5.89,345000.0
2011-06-24 13:50:00,5.88,5.89,5.88,5.89,785000.0,5.88,5.89,5.88,5.89,785000.0
2011-06-24 14:00:00,5.89,5.89,5.88,5.88,1040000.0,5.89,5.89,5.88,5.88,1040000.0
2011-06-24 14:10:00,5.88,5.89,5.87,5.87,905000.0,5.88,5.89,5.87,5.87,905000.0
2011-06-24 14:20:00,5.87,5.88,5.87,5.87,545000.0,5.87,5.88,5.87,5.87,545000.0
2011-06-24 14:30:00,5.87,5.87,5.86,5.87,505000.0,5.87,5.87,5.86,5.87,505000.0
2011-06-24 14:40:00,5.87,5.88,5.87,5.87,535000.0,5.87,5.88,5.87,5.87,535000.0
2011-06-24 14:50:00,5.87,5.88,5.87,5.88,640000.0,5.87,5.88,5.87,5.88,640000.0
2011-06-24 15:00:00,5.88,5.88,5.87,5.87,820000.0,5.88,5.88,5.87,5.87,820000.0
2011-06-24 15:10:00,5.87,5.88,5.86,5.87,670000.0,5.87,5.88,5.86,5.87,670000.0
2011-06-24 15:20:00,5.87,5.87,5.86,5.87,1085000.0,5.87,5.87,5.86,5.87,1085000.0
2011-06-24 15:30:00,5.87,5.89,5.87,5.88,965000.0,5.87,5.89,5.87,5.88,965000.0
2011-06-24 15:40:00,5.88,5.89,5.87,5.87,1535000.0,5.88,5.89,5.87,5.87,1535000.0
2011-06-24 15:50:00,5.87,5.89,5.87,5.87,3450000.0,5.87,5.89,5.87,5.87,3450000.0
2011-06-27 09:30:00,5.87,5.87,5.82,5.86,1615000.0,5.87,5.87,5.82,5.86,1615000.0
2011-06-27 09:40:00,5.86,5.93,5.86,5.92,2685000.0,5.86,5.93,5.86,5.92,2685000.0
2011-06-27 09:50:00,5.93,5.93,5.91,5.93,2365000.0,5.93,5.93,5.91,5.93,2365000.0
2011-06-27 10:00:00,5.93,5.95,5.92,5.94,2250000.0,5.93,5.95,5.92,5.94,2250000.0
2011-06-27 10:10:00,5.93,5.95,5.93,5.95,1500000.0,5.93,5.95,5.93,5.95,1500000.0
2011-06-27 10:20:00,5.95,5.95,5.93,5.95,1195000.0,5.95,5.95,5.93,5.95,1195000.0
2011-06-27 10:30:00,5.95,5.95,5.94,5.94,1255000.0,5.95,5.95,5.94,5.94,1255000.0
2011-06-27 10:40:00,5.94,5.97,5.94,5.96,1770000.0,5.94,5.97,5.94,5.96,1770000.0
2011-06-27 10:50:00,5.97,5.97,5.95,5.96,1115000.0,5.97,5.97,5.95,5.96,1115000.0
2011-06-27 11:00:00,5.96,5.96,5.95,5.95,1075000.0,5.96,5.96,5.95,5.95,1075000.0
2011-06-27 11:10:00,5.95,5.97,5.95,5.97,1255000.0,5.95,5.97,5.95,5.97,1255000.0
2011-06-27 11:20:00,5.97,5.99,5.96,5.98,2215000.0,5.97,5.99,5.96,5.98,2215000.0
2011-06-27 11:30:00,5.98,5.99,5.98,5.99,1525000.0,5.98,5.99,5.98,5.99,1525000.0
2011-06-27 11:40:00,5.99,6.02,5.98,6.02,3215000.0,5.99,6.02,5.98,6.02,3215000.0
2011-06-27 11:50:00,6.02,6.04,6.01,6.03,4380000.0,6.02,6.04,6.01,6.03,4380000.0
2011-06-27 12:00:00,6.03,6.04,6.02,6.02,1620000.0,6.03,6.04,6.02,6.02,1620000.0
2011-06-27 12:10:00,6.03,6.03,6.0,6.01,2150000.0,6.03,6.03,6.0,6.01,2150000.0
2011-06-27 12:20:00,6.01,6.03,6.01,6.03,1110000.0,6.01,6.03,6.01,6.03,1110000.0
2011-06-27 12:30:00,6.03,6.03,6.01,6.02,740000.0,6.03,6.03,6.01,6.02,740000.0
2011-06-27 12:40:00,6.01,6.02,6.01,6.02,480000.0,6.01,6.02,6.01,6.02,480000.0
2011-06-27 12:50:00,6.02,6.03,6.02,6.02,485000.0,6.02,6.03,6.02,6.02,485000.0
2011-06-27 13:00:00,6.03,6.03,6.02,6.03,595000.0,6.03,6.03,6.02,6.03,595000.0
2011-06-27 13:10:00,6.03,6.03,6.02,6.03,1070000.0,6.03,6.03,6.02,6.03,1070000.0
2011-06-27 13:20:00,6.03,6.04,6.01,6.01,1035000.0,6.03,6.04,6.01,6.01,1035000.0
2011-06-27 13:30:00,6.01,6.02,6.01,6.01,630000.0,6.01,6.02,6.01,6.01,630000.0
2011-06-27 13:40:00,6.02,6.03,6.01,6.02,570000.0,6.02,6.03,6.01,6.02,570000.0
2011-06-27 13:50:00,6.02,6.03,6.02,6.02,505000.0,6.02,6.03,6.02,6.02,505000.0
2011-06-27 14:00:00,6.02,6.04,6.02,6.04,1250000.0,6.02,6.04,6.02,6.04,1250000.0
2011-06-27 14:10:00,6.04,6.04,6.03,6.03,1205000.0,6.04,6.04,6.03,6.03,1205000.0
2011-06-27 14:20:00,6.03,6.04,6.03,6.03,810000.0,6.03,6.04,6.03,6.03,810000.0
2011-06-27 14:30:00,6.03,6.05,6.03,6.04,1075000.0,6.03,6.05,6.03,6.04,1075000.0
2011-06-27 14:40:00,6.04,6.05,6.03,6.04,885000.0,6.04,6.05,6.03,6.04,885000.0
2011-06-27 14:50:00,6.03,6.04,6.03,6.03,495000.0,6.03,6.04,6.03,6.03,495000.0
2011-06-27 15:00:00,6.03,6.04,6.03,6.03,940000.0,6.03,6.04,6.03,6.03,940000.0
2011-06-27 15:10:00,6.03,6.05,6.03,6.05,1320000.0,6.03,6.05,6.03,6.05,1320000.0
2011-06-27 15:20:00,6.05,6.05,6.04,6.04,1515000.0,6.05,6.05,6.04,6.04,1515000.0
2011-06-27 15:30:00,6.04,6.04,6.03,6.04,1680000.0,6.04,6.04,6.03,6.04,1680000.0
2011-06-27 15:40:00,6.04,6.05,6.04,6.04,1655000.0,6.04,6.05,6.04,6.04,1655000.0
2011-06-27 15:50:00,6.04,6.04,6.03,6.03,2945000.0,6.04,6.04,6.03,6.03,2945000.0
2011-06-28 09:30:00,6.05,6.1,6.05,6.08,4280000.0,6.05,6.1,6.05,6.08,4280000.0
2011-06-28 09:40:00,6.08,6.11,6.07,6.08,4180000.0,6.08,6.11,6.07,6.08,4180000.0
2011-06-28 09:50:00,6.08,6.08,6.03,6.03,3105000.0,6.08,6.08,6.03,6.03,3105000.0
2011-06-28 10:00:00,6.03,6.05,6.02,6.04,1950000.0,6.03,6.05,6.02,6.04,1950000.0
2011-06-28 10:10:00,6.05,6.05,6.03,6.04,1480000.0,6.05,6.05,6.03,6.04,1480000.0
2011-06-28 10:20:00,6.04,6.04,6.01,6.02,2715000.0,6.04,6.04,6.01,6.02,2715000.0
2011-06-28 10:30:00,6.02,6.06,6.02,6.03,1265000.0,6.02,6.06,6.02,6.03,1265000.0
2011-06-28 10:40:00,6.03,6.07,6.03,6.06,965000.0,6.03,6.07,6.03,6.06,965000.0
2011-06-28 10:50:00,6.07,6.08,6.06,6.07,730000.0,6.07,6.08,6.06,6.07,730000.0
2011-06-28 11:00:00,6.07,6.07,6.05,6.06,655000.0,6.07,6.07,6.05,6.06,655000.0
2011-06-28 11:10:00,6.06,6.07,6.06,6.06,550000.0,6.06,6.07,6.06,6.06,550000.0
2011-06-28 11:20:00,6.06,6.07,6.06,6.07,260000.0,6.06,6.07,6.06,6.07,260000.0
2011-06-28 11:30:00,6.07,6.07,6.06,6.06,340000.0,6.07,6.07,6.06,6.06,340000.0
2011-06-28 11:40:00,6.06,6.07,6.06,6.06,350000.0,6.06,6.07,6.06,6.06,350000.0
2011-06-28 11:50:00,6.06,6.06,6.04,6.05,495000.0,6.06,6.06,6.04,6.05,495000.0
2011-06-28 12:00:00,6.05,6.06,6.04,6.05,515000.0,6.05,6.06,6.04,6.05,515000.0
2011-06-28 12:10:00,6.05,6.06,6.05,6.05,295000.0,6.05,6.06,6.05,6.05,295000.0
2011-06-28 12:20:00,6.06,6.06,6.05,6.05,140000.0,6.06,6.06,6.05,6.05,140000.0
2011-06-28 12:30:00,6.05,6.06,6.05,6.06,235000.0,6.05,6.06,6.05,6.06,235000.0
2011-06-28 12:40:00,6.06,6.06,6.05,6.06,225000.0,6.06,6.06,6.05,6.06,225000.0
2011-06-28 12:50:00,6.06,6.06,6.06,6.06,370000.0,6.06,6.06,6.06,6.06,370000.0
2011-06-28 13:00:00,6.06,6.08,6.06,6.08,400000.0,6.06,6.08,6.06,6.08,400000.0
2011-06-28 13:10:00,6.08,6.09,6.08,6.08,655000.0,6.08,6.09,6.08,6.08,655000.0
2011-06-28 13:20:00,6.08,6.08,6.08,6.08,300000.0,6.08,6.08,6.08,6.08,300000.0
2011-06-28 13:30:00,6.08,6.08,6.08,6.08,415000.0,6.08,6.08,6.08,6.08,415000.0
2011-06-28 13:40:00,6.08,6.09,6.08,6.09,420000.0,6.08,6.09,6.08,6.09,420000.0
2011-06-28 13:50:00,6.09,6.1,6.09,6.1,695000.0,6.09,6.1,6.09,6.1,695000.0
2011-06-28 14:00:00,6.1,6.1,6.09,6.1,820000.0,6.1,6.1,6.09,6.1,820000.0
2011-06-28 14:10:00,6.1,6.1,6.1,6.1,810000.0,6.1,6.1,6.1,6.1,810000.0
2011-06-28 14:20:00,6.1,6.1,6.09,6.1,1080000.0,6.1,6.1,6.09,6.1,1080000.0
2011-06-28 14:30:00,6.1,6.1,6.09,6.1,505000.0,6.1,6.1,6.09,6.1,505000.0
2011-06-28 14:40:00,6.1,6.1,6.08,6.09,810000.0,6.1,6.1,6.08,6.09,810000.0
2011-06-28 14:50:00,6.09,6.1,6.09,6.1,455000.0,6.09,6.1,6.09,6.1,455000.0
2011-06-28 15:00:00,6.1,6.11,6.1,6.1,680000.0,6.1,6.11,6.1,6.1,680000.0
2011-06-28 15:10:00,6.1,6.1,6.09,6.09,585000.0,6.1,6.1,6.09,6.09,585000.0
2011-06-28 15:20:00,6.1,6.1,6.09,6.09,1060000.0,6.1,6.1,6.09,6.09,1060000.0
2011-06-28 15:30:00,6.09,6.09,6.08,6.09,1250000.0,6.09,6.09,6.08,6.09,1250000.0
2011-06-28 15:40:00,6.09,6.1,6.09,6.09,1975000.0,6.09,6.1,6.09,6.09,1975000.0
2011-06-28 15:50:00,6.09,6.1,6.09,6.1,1985000.0,6.09,6.1,6.09,6.1,1985000.0
2011-06-29 09:30:00,6.13,6.18,6.12,6.16,2930000.0,6.13,6.18,6.12,6.16,2930000.0
2011-06-29 09:40:00,6.16,6.17,6.13,6.15,1515000.0,6.16,6.17,6.13,6.15,1515000.0
2011-06-29 09:50:00,6.15,6.16,6.13,6.13,1205000.0,6.15,6.16,6.13,6.13,1205000.0
2011-06-29 10:00:00,6.14,6.14,6.1,6.12,1655000.0,6.14,6.14,6.1,6.12,1655000.0
2011-06-29 10:10:00,6.12,6.15,6.12,6.14,1315000.0,6.12,6.15,6.12,6.14,1315000.0
2011-06-29 10:20:00,6.14,6.15,6.13,6.15,680000.0,6.14,6.15,6.13,6.15,680000.0
2011-06-29 10:30:00,6.15,6.15,6.13,6.13,885000.0,6.15,6.15,6.13,6.13,885000.0
2011-06-29 10:40:00,6.13,6.14,6.12,6.13,725000.0,6.13,6.14,6.12,6.13,725000.0
2011-06-29 10:50:00,6.13,6.15,6.13,6.15,380000.0,6.13,6.15,6.13,6.15,380000.0
2011-06-29 11:00:00,6.15,6.15,6.14,6.15,480000.0,6.15,6.15,6.14,6.15,480000.0
2011-06-29 11:10:00,6.15,6.15,6.13,6.13,415000.0,6.15,6.15,6.13,6.13,415000.0
2011-06-29 11:20:00,6.13,6.13,6.11,6.12,785000.0,6.13,6.13,6.11,6.12,785000.0
2011-06-29 11:30:00,6.12,6.13,6.12,6.13,350000.0,6.12,6.13,6.12,6.13,350000.0
2011-06-29 11:40:00,6.13,6.14,6.12,6.13,245000.0,6.13,6.14,6.12,6.13,245000.0
2011-06-29 11:50:00,6.13,6.15,6.13,6.14,370000.0,6.13,6.15,6.13,6.14,370000.0
2011-06-29 12:00:00,6.14,6.15,6.14,6.14,475000.0,6.14,6.15,6.14,6.14,475000.0
2011-06-29 12:10:00,6.14,6.15,6.14,6.14,425000.0,6.14,6.15,6.14,6.14,425000.0
2011-06-29 12:20:00,6.14,6.15,6.14,6.14,140000.0,6.14,6.15,6.14,6.14,140000.0
2011-06-29 12:30:00,6.14,6.15,6.14,6.14,180000.0,6.14,6.15,6.14,6.14,180000.0
2011-06-29 12:40:00,6.15,6.15,6.14,6.15,335000.0,6.15,6.15,6.14,6.15,335000.0
2011-06-29 12:50:00,6.15,6.15,6.14,6.15,300000.0,6.15,6.15,6.14,6.15,300000.0
2011-06-29 13:00:00,6.15,6.15,6.14,6.15,265000.0,6.15,6.15,6.14,6.15,265000.0
2011-06-29 13:10:00,6.15,6.15,6.14,6.15,380000.0,6.15,6.15,6.14,6.15,380000.0
2011-06-29 13:20:00,6.14,6.15,6.14,6.15,330000.0,6.14,6.15,6.14,6.15,330000.0
2011-06-29 13:30:00,6.15,6.15,6.15,6.15,335000.0,6.15,6.15,6.15,6.15,335000.0
2011-06-29 13:40:00,6.15,6.15,6.14,6.15,625000.0,6.15,6.15,6.14,6.15,625000.0
2011-06-29 13:50:00,6.15,6.15,6.14,6.15,295000.0,6.15,6.15,6.14,6.15,295000.0
2011-06-29 14:00:00,6.15,6.15,6.14,6.14,380000.0,6.15,6.15,6.14,6.14,380000.0
2011-06-29 14:10:00,6.14,6.14,6.12,6.13,1000000.0,6.14,6.14,6.12,6.13,1000000.0
2011-06-29 14:20:00,6.13,6.14,6.11,6.12,850000.0,6.13,6.14,6.11,6.12,850000.0
2011-06-29 14:30:00,6.12,6.13,6.11,6.11,505000.0,6.12,6.13,6.11,6.11,505000.0
2011-06-29 14:40:00,6.11,6.11,6.07,6.07,2260000.0,6.11,6.11,6.07,6.07,2260000.0
2011-06-29 14:50:00,6.07,6.1,6.07,6.09,1600000.0,6.07,6.1,6.07,6.09,1600000.0
2011-06-29 15:00:00,6.09,6.09,6.06,6.07,1310000.0,6.09,6.09,6.06,6.07,1310000.0
2011-06-29 15:10:00,6.07,6.09,6.07,6.08,1195000.0,6.07,6.09,6.07,6.08,1195000.0
2011-06-29 15:20:00,6.08,6.09,6.07,6.09,865000.0,6.08,6.09,6.07,6.09,865000.0
2011-06-29 15:30:00,6.09,6.1,6.08,6.1,820000.0,6.09,6.1,6.08,6.1,820000.0
2011-06-29 15:40:00,6.1,6.11,6.09,6.1,1110000.0,6.1,6.11,6.09,6.1,1110000.0
2011-06-29 15:50:00,6.1,6.1,6.09,6.09,1625000.0,6.1,6.1,6.09,6.09,1625000.0
2011-06-30 09:30:00,6.1,6.13,6.09,6.13,1305000.0,6.1,6.13,6.09,6.13,1305000.0
2011-06-30 09:40:00,6.12,6.16,6.11,6.14,1250000.0,6.12,6.16,6.11,6.14,1250000.0
2011-06-30 09:50:00,6.14,6.14,6.12,6.12,1100000.0,6.14,6.14,6.12,6.12,1100000.0
2011-06-30 10:00:00,6.13,6.14,6.12,6.14,1130000.0,6.13,6.14,6.12,6.14,1130000.0
2011-06-30 10:10:00,6.14,6.15,6.13,6.13,920000.0,6.14,6.15,6.13,6.13,920000.0
2011-06-30 10:20:00,6.13,6.14,6.12,6.13,460000.0,6.13,6.14,6.12,6.13,460000.0
2011-06-30 10:30:00,6.12,6.13,6.12,6.12,570000.0,6.12,6.13,6.12,6.12,570000.0
2011-06-30 10:40:00,6.12,6.12,6.09,6.1,1175000.0,6.12,6.12,6.09,6.1,1175000.0
2011-06-30 10:50:00,6.1,6.12,6.1,6.12,665000.0,6.1,6.12,6.1,6.12,665000.0
2011-06-30 11:00:00,6.12,6.13,6.12,6.12,555000.0,6.12,6.13,6.12,6.12,555000.0
2011-06-30 11:10:00,6.13,6.13,6.12,6.12,350000.0,6.13,6.13,6.12,6.12,350000.0
2011-06-30 11:20:00,6.12,6.13,6.12,6.13,145000.0,6.12,6.13,6.12,6.13,145000.0
2011-06-30 11:30:00,6.13,6.14,6.13,6.14,480000.0,6.13,6.14,6.13,6.14,480000.0
2011-06-30 11:40:00,6.14,6.14,6.13,6.13,385000.0,6.14,6.14,6.13,6.13,385000.0
2011-06-30 11:50:00,6.12,6.14,6.12,6.13,385000.0,6.12,6.14,6.12,6.13,385000.0
2011-06-30 12:00:00,6.13,6.13,6.12,6.13,235000.0,6.13,6.13,6.12,6.13,235000.0
2011-06-30 12:10:00,6.13,6.13,6.12,6.12,495000.0,6.13,6.13,6.12,6.12,495000.0
2011-06-30 12:20:00,6.12,6.13,6.12,6.12,240000.0,6.12,6.13,6.12,6.12,240000.0
2011-06-30 12:30:00,6.13,6.13,6.12,6.13,205000.0,6.13,6.13,6.12,6.13,205000.0
2011-06-30 12:40:00,6.13,6.13,6.12,6.13,260000.0,6.13,6.13,6.12,6.13,260000.0
2011-06-30 12:50:00,6.12,6.13,6.12,6.12,185000.0,6.12,6.13,6.12,6.12,185000.0
2011-06-30 13:00:00,6.12,6.13,6.12,6.13,325000.0,6.12,6.13,6.12,6.13,325000.0
2011-06-30 13:10:00,6.13,6.13,6.12,6.12,435000.0,6.13,6.13,6.12,6.12,435000.0
2011-06-30 13:20:00,6.12,6.12,6.12,6.12,465000.0,6.12,6.12,6.12,6.12,465000.0
2011-06-30 13:30:00,6.12,6.12,6.12,6.12,210000.0,6.12,6.12,6.12,6.12,210000.0
2011-06-30 13:40:00,6.12,6.13,6.12,6.13,380000.0,6.12,6.13,6.12,6.13,380000.0
2011-06-30 13:50:00,6.13,6.15,6.13,6.15,850000.0,6.13,6.15,6.13,6.15,850000.0
2011-06-30 14:00:00,6.15,6.16,6.15,6.16,955000.0,6.15,6.16,6.15,6.16,955000.0
2011-06-30 14:10:00,6.16,6.16,6.15,6.16,490000.0,6.16,6.16,6.15,6.16,490000.0
2011-06-30 14:20:00,6.16,6.16,6.15,6.15,395000.0,6.16,6.16,6.15,6.15,395000.0
2011-06-30 14:30:00,6.15,6.15,6.15,6.15,395000.0,6.15,6.15,6.15,6.15,395000.0
2011-06-30 14:40:00,6.15,6.15,6.14,6.14,735000.0,6.15,6.15,6.14,6.14,735000.0
2011-06-30 14:50:00,6.14,6.16,6.14,6.15,390000.0,6.14,6.16,6.14,6.15,390000.0
2011-06-30 15:00:00,6.15,6.15,6.15,6.15,560000.0,6.15,6.15,6.15,6.15,560000.0
2011-06-30 15:10:00,6.15,6.16,6.15,6.16,910000.0,6.15,6.16,6.15,6.16,910000.0
2011-06-30 15:20:00,6.16,6.16,6.15,6.15,895000.0,6.16,6.16,6.15,6.15,895000.0
2011-06-30 15:30:00,6.15,6.16,6.15,6.16,1290000.0,6.15,6.16,6.15,6.16,1290000.0
2011-06-30 15:40:00,6.16,6.16,6.15,6.16,1390000.0,6.16,6.16,6.15,6.16,1390000.0
2011-06-30 15:50:00,6.16,6.17,6.15,6.16,3660000.0,6.16,6.17,6.15,6.16,3660000.0
2011-07-01 09:30:00,6.14,6.15,6.12,6.15,3360000.0,6.14,6.15,6.12,6.15,3360000.0
2011-07-01 09:40:00,6.14,6.17,6.14,6.17,1920000.0,6.14,6.17,6.14,6.17,1920000.0
2011-07-01 09:50:00,6.16,6.17,6.16,6.16,660000.0,6.16,6.17,6.16,6.16,660000.0
2011-07-01 10:00:00,6.16,6.2,6.16,6.19,1585000.0,6.16,6.2,6.16,6.19,1585000.0
2011-07-01 10:10:00,6.19,6.21,6.18,6.19,1360000.0,6.19,6.21,6.18,6.19,1360000.0
2011-07-01 10:20:00,6.2,6.21,6.19,6.2,1490000.0,6.2,6.21,6.19,6.2,1490000.0
2011-07-01 10:30:00,6.2,6.22,6.2,6.21,1250000.0,6.2,6.22,6.2,6.21,1250000.0
2011-07-01 10:40:00,6.21,6.22,6.2,6.21,1020000.0,6.21,6.22,6.2,6.21,1020000.0
2011-07-01 10:50:00,6.21,6.23,6.21,6.23,1070000.0,6.21,6.23,6.21,6.23,1070000.0
2011-07-01 11:00:00,6.22,6.25,6.22,6.25,1945000.0,6.22,6.25,6.22,6.25,1945000.0
2011-07-01 11:10:00,6.25,6.25,6.23,6.24,505000.0,6.25,6.25,6.23,6.24,505000.0
2011-07-01 11:20:00,6.24,6.26,6.24,6.26,675000.0,6.24,6.26,6.24,6.26,675000.0
2011-07-01 11:30:00,6.26,6.27,6.25,6.26,795000.0,6.26,6.27,6.25,6.26,795000.0
2011-07-01 11:40:00,6.27,6.27,6.24,6.24,995000.0,6.27,6.27,6.24,6.24,995000.0
2011-07-01 11:50:00,6.24,6.24,6.24,6.24,980000.0,6.24,6.24,6.24,6.24,980000.0
2011-07-01 12:00:00,6.24,6.25,6.24,6.24,505000.0,6.24,6.25,6.24,6.24,505000.0
2011-07-01 12:10:00,6.24,6.25,6.24,6.24,315000.0,6.24,6.25,6.24,6.24,315000.0
2011-07-01 12:20:00,6.24,6.24,6.24,6.24,430000.0,6.24,6.24,6.24,6.24,430000.0
2011-07-01 12:30:00,6.24,6.25,6.24,6.25,375000.0,6.24,6.25,6.24,6.25,375000.0
2011-07-01 12:40:00,6.25,6.26,6.25,6.25,370000.0,6.25,6.26,6.25,6.25,370000.0
2011-07-01 12:50:00,6.26,6.26,6.25,6.25,355000.0,6.26,6.26,6.25,6.25,355000.0
2011-07-01 13:00:00,6.25,6.27,6.25,6.27,545000.0,6.25,6.27,6.25,6.27,545000.0
2011-07-01 13:10:00,6.27,6.28,6.27,6.27,1185000.0,6.27,6.28,6.27,6.27,1185000.0
2011-07-01 13:20:00,6.27,6.27,6.27,6.27,310000.0,6.27,6.27,6.27,6.27,310000.0
2011-07-01 13:30:00,6.27,6.28,6.27,6.28,1080000.0,6.27,6.28,6.27,6.28,1080000.0
2011-07-01 13:40:00,6.29,6.29,6.28,6.29,715000.0,6.29,6.29,6.28,6.29,715000.0
2011-07-01 13:50:00,6.3,6.3,6.29,6.29,560000.0,6.3,6.3,6.29,6.29,560000.0
2011-07-01 14:00:00,6.29,6.29,6.28,6.28,420000.0,6.29,6.29,6.28,6.28,420000.0
2011-07-01 14:10:00,6.28,6.29,6.28,6.28,590000.0,6.28,6.29,6.28,6.28,590000.0
2011-07-01 14:20:00,6.28,6.3,6.28,6.3,640000.0,6.28,6.3,6.28,6.3,640000.0
2011-07-01 14:30:00,6.3,6.3,6.29,6.3,470000.0,6.3,6.3,6.29,6.3,470000.0
2011-07-01 14:40:00,6.29,6.3,6.29,6.3,470000.0,6.29,6.3,6.29,6.3,470000.0
2011-07-01 14:50:00,6.3,6.31,6.3,6.31,870000.0,6.3,6.31,6.3,6.31,870000.0
2011-07-01 15:00:00,6.31,6.34,6.31,6.33,2380000.0,6.31,6.34,6.31,6.33,2380000.0
2011-07-01 15:10:00,6.33,6.33,6.32,6.32,1100000.0,6.33,6.33,6.32,6.32,1100000.0
2011-07-01 15:20:00,6.31,6.32,6.3,6.31,1145000.0,6.31,6.32,6.3,6.31,1145000.0
2011-07-01 15:30:00,6.31,6.32,6.3,6.32,1350000.0,6.31,6.32,6.3,6.32,1350000.0
2011-07-01 15:40:00,6.32,6.33,6.31,6.32,1970000.0,6.32,6.33,6.31,6.32,1970000.0
2011-07-01 15:50:00,6.32,6.33,6.31,6.31,2145000.0,6.32,6.33,6.31,6.31,2145000.0
2011-07-05 09:30:00,6.32,6.39,6.32,6.35,2825000.0,6.32,6.39,6.32,6.35,2825000.0
2011-07-05 09:40:00,6.34,6.36,6.33,6.35,1620000.0,6.34,6.36,6.33,6.35,1620000.0
2011-07-05 09:50:00,6.35,6.36,6.3,6.32,2250000.0,6.35,6.36,6.3,6.32,2250000.0
2011-07-05 10:00:00,6.31,6.33,6.29,6.32,1910000.0,6.31,6.33,6.29,6.32,1910000.0
2011-07-05 10:10:00,6.31,6.33,6.3,6.31,1060000.0,6.31,6.33,6.3,6.31,1060000.0
2011-07-05 10:20:00,6.31,6.33,6.3,6.32,935000.0,6.31,6.33,6.3,6.32,935000.0
2011-07-05 10:30:00,6.32,6.33,6.31,6.32,525000.0,6.32,6.33,6.31,6.32,525000.0
2011-07-05 10:40:00,6.33,6.34,6.31,6.31,1480000.0,6.33,6.34,6.31,6.31,1480000.0
2011-07-05 10:50:00,6.32,6.33,6.31,6.32,520000.0,6.32,6.33,6.31,6.32,520000.0
2011-07-05 11:00:00,6.32,6.35,6.32,6.35,765000.0,6.32,6.35,6.32,6.35,765000.0
2011-07-05 11:10:00,6.35,6.37,6.34,6.37,1125000.0,6.35,6.37,6.34,6.37,1125000.0
2011-07-05 11:20:00,6.37,6.37,6.35,6.36,870000.0,6.37,6.37,6.35,6.36,870000.0
2011-07-05 11:30:00,6.36,6.39,6.36,6.37,1855000.0,6.36,6.39,6.36,6.37,1855000.0
2011-07-05 11:40:00,6.37,6.38,6.36,6.37,1640000.0,6.37,6.38,6.36,6.37,1640000.0
2011-07-05 11:50:00,6.36,6.37,6.36,6.37,350000.0,6.36,6.37,6.36,6.37,350000.0
2011-07-05 12:00:00,6.37,6.37,6.36,6.37,415000.0,6.37,6.37,6.36,6.37,415000.0
2011-07-05 12:10:00,6.37,6.37,6.36,6.37,330000.0,6.37,6.37,6.36,6.37,330000.0
2011-07-05 12:20:00,6.37,6.37,6.36,6.37,415000.0,6.37,6.37,6.36,6.37,415000.0
2011-07-05 12:30:00,6.37,6.38,6.37,6.38,960000.0,6.37,6.38,6.37,6.38,960000.0
2011-07-05 12:40:00,6.38,6.4,6.38,6.39,1100000.0,6.38,6.4,6.38,6.39,1100000.0
2011-07-05 12:50:00,6.39,6.4,6.39,6.39,760000.0,6.39,6.4,6.39,6.39,760000.0
2011-07-05 13:00:00,6.39,6.4,6.39,6.39,565000.0,6.39,6.4,6.39,6.39,565000.0
2011-07-05 13:10:00,6.39,6.4,6.38,6.4,595000.0,6.39,6.4,6.38,6.4,595000.0
2011-07-05 13:20:00,6.4,6.41,6.4,6.41,640000.0,6.4,6.41,6.4,6.41,640000.0
2011-07-05 13:30:00,6.41,6.41,6.41,6.41,635000.0,6.41,6.41,6.41,6.41,635000.0
2011-07-05 13:40:00,6.41,6.42,6.41,6.41,790000.0,6.41,6.42,6.41,6.41,790000.0
2011-07-05 13:50:00,6.41,6.41,6.4,6.41,620000.0,6.41,6.41,6.4,6.41,620000.0
2011-07-05 14:00:00,6.41,6.41,6.39,6.4,1140000.0,6.41,6.41,6.39,6.4,1140000.0
2011-07-05 14:10:00,6.4,6.42,6.4,6.4,705000.0,6.4,6.42,6.4,6.4,705000.0
2011-07-05 14:20:00,6.41,6.41,6.39,6.39,940000.0,6.41,6.41,6.39,6.39,940000.0
2011-07-05 14:30:00,6.39,6.4,6.38,6.4,820000.0,6.39,6.4,6.38,6.4,820000.0
2011-07-05 14:40:00,6.4,6.41,6.4,6.4,750000.0,6.4,6.41,6.4,6.4,750000.0
2011-07-05 14:50:00,6.4,6.42,6.39,6.42,935000.0,6.4,6.42,6.39,6.42,935000.0
2011-07-05 15:00:00,6.42,6.42,6.41,6.41,890000.0,6.42,6.42,6.41,6.41,890000.0
2011-07-05 15:10:00,6.41,6.43,6.41,6.43,1065000.0,6.41,6.43,6.41,6.43,1065000.0
2011-07-05 15:20:00,6.43,6.45,6.43,6.44,2140000.0,6.43,6.45,6.43,6.44,2140000.0
2011-07-05 15:30:00,6.44,6.45,6.44,6.44,1600000.0,6.44,6.45,6.44,6.44,1600000.0
2011-07-05 15:40:00,6.44,6.44,6.41,6.41,1945000.0,6.44,6.44,6.41,6.41,1945000.0
2011-07-05 15:50:00,6.41,6.43,6.41,6.43,1590000.0,6.41,6.43,6.41,6.43,1590000.0
2011-07-06 09:30:00,6.42,6.45,6.4,6.43,2095000.0,6.42,6.45,6.4,6.43,2095000.0
2011-07-06 09:40:00,6.43,6.44,6.41,6.43,1425000.0,6.43,6.44,6.41,6.43,1425000.0
2011-07-06 09:50:00,6.43,6.43,6.41,6.42,1040000.0,6.43,6.43,6.41,6.42,1040000.0
2011-07-06 10:00:00,6.43,6.45,6.4,6.41,1590000.0,6.43,6.45,6.4,6.41,1590000.0
2011-07-06 10:10:00,6.41,6.42,6.39,6.41,695000.0,6.41,6.42,6.39,6.41,695000.0
2011-07-06 10:20:00,6.41,6.42,6.4,6.42,805000.0,6.41,6.42,6.4,6.42,805000.0
2011-07-06 10:30:00,6.42,6.43,6.41,6.42,935000.0,6.42,6.43,6.41,6.42,935000.0
2011-07-06 10:40:00,6.43,6.43,6.41,6.43,1605000.0,6.43,6.43,6.41,6.43,1605000.0
2011-07-06 10:50:00,6.43,6.44,6.42,6.44,1075000.0,6.43,6.44,6.42,6.44,1075000.0
2011-07-06 11:00:00,6.44,6.47,6.43,6.45,1710000.0,6.44,6.47,6.43,6.45,1710000.0
2011-07-06 11:10:00,6.45,6.47,6.45,6.46,565000.0,6.45,6.47,6.45,6.46,565000.0
2011-07-06 11:20:00,6.46,6.46,6.44,6.45,720000.0,6.46,6.46,6.44,6.45,720000.0
2011-07-06 11:30:00,6.45,6.48,6.45,6.46,1025000.0,6.45,6.48,6.45,6.46,1025000.0
2011-07-06 11:40:00,6.46,6.5,6.46,6.49,1615000.0,6.46,6.5,6.46,6.49,1615000.0
2011-07-06 11:50:00,6.49,6.49,6.47,6.47,1390000.0,6.49,6.49,6.47,6.47,1390000.0
2011-07-06 12:00:00,6.47,6.49,6.47,6.49,600000.0,6.47,6.49,6.47,6.49,600000.0
2011-07-06 12:10:00,6.49,6.5,6.48,6.49,410000.0,6.49,6.5,6.48,6.49,410000.0
2011-07-06 12:20:00,6.49,6.49,6.48,6.48,455000.0,6.49,6.49,6.48,6.48,455000.0
2011-07-06 12:30:00,6.49,6.5,6.48,6.5,1200000.0,6.49,6.5,6.48,6.5,1200000.0
2011-07-06 12:40:00,6.5,6.5,6.48,6.48,585000.0,6.5,6.5,6.48,6.48,585000.0
2011-07-06 12:50:00,6.48,6.49,6.47,6.49,535000.0,6.48,6.49,6.47,6.49,535000.0
2011-07-06 13:00:00,6.49,6.49,6.48,6.48,355000.0,6.49,6.49,6.48,6.48,355000.0
2011-07-06 13:10:00,6.48,6.49,6.47,6.48,490000.0,6.48,6.49,6.47,6.48,490000.0
2011-07-06 13:20:00,6.48,6.48,6.47,6.47,670000.0,6.48,6.48,6.47,6.47,670000.0
2011-07-06 13:30:00,6.47,6.5,6.47,6.5,1505000.0,6.47,6.5,6.47,6.5,1505000.0
2011-07-06 13:40:00,6.5,6.51,6.49,6.51,990000.0,6.5,6.51,6.49,6.51,990000.0
2011-07-06 13:50:00,6.5,6.51,6.49,6.5,600000.0,6.5,6.51,6.49,6.5,600000.0
2011-07-06 14:00:00,6.5,6.5,6.48,6.49,1005000.0,6.5,6.5,6.48,6.49,1005000.0
2011-07-06 14:10:00,6.49,6.5,6.48,6.5,1290000.0,6.49,6.5,6.48,6.5,1290000.0
2011-07-06 14:20:00,6.5,6.5,6.48,6.49,1570000.0,6.5,6.5,6.48,6.49,1570000.0
2011-07-06 14:30:00,6.49,6.5,6.48,6.49,620000.0,6.49,6.5,6.48,6.49,620000.0
2011-07-06 14:40:00,6.49,6.51,6.49,6.5,865000.0,6.49,6.51,6.49,6.5,865000.0
2011-07-06 14:50:00,6.5,6.51,6.48,6.48,575000.0,6.5,6.51,6.48,6.48,575000.0
2011-07-06 15:00:00,6.48,6.5,6.47,6.5,1475000.0,6.48,6.5,6.47,6.5,1475000.0
2011-07-06 15:10:00,6.49,6.5,6.49,6.5,1020000.0,6.49,6.5,6.49,6.5,1020000.0
2011-07-06 15:20:00,6.5,6.51,6.5,6.5,1015000.0,6.5,6.51,6.5,6.5,1015000.0
2011-07-06 15:30:00,6.5,6.51,6.5,6.51,1750000.0,6.5,6.51,6.5,6.51,1750000.0
2011-07-06 15:40:00,6.51,6.52,6.49,6.5,1905000.0,6.51,6.52,6.49,6.5,1905000.0
2011-07-06 15:50:00,6.5,6.51,6.5,6.5,1485000.0,6.5,6.51,6.5,6.5,1485000.0
2011-07-07 09:30:00,6.53,6.58,6.52,6.57,3555000.0,6.53,6.58,6.52,6.57,3555000.0
2011-07-07 09:40:00,6.57,6.59,6.55,6.55,4315000.0,6.57,6.59,6.55,6.55,4315000.0
2011-07-07 09:50:00,6.54,6.56,6.53,6.53,1975000.0,6.54,6.56,6.53,6.53,1975000.0
2011-07-07 10:00:00,6.53,6.55,6.48,6.5,2805000.0,6.53,6.55,6.48,6.5,2805000.0
2011-07-07 10:10:00,6.5,6.52,6.49,6.52,1615000.0,6.5,6.52,6.49,6.52,1615000.0
2011-07-07 10:20:00,6.52,6.52,6.5,6.5,670000.0,6.52,6.52,6.5,6.5,670000.0
2011-07-07 10:30:00,6.51,6.52,6.5,6.51,1830000.0,6.51,6.52,6.5,6.51,1830000.0
2011-07-07 10:40:00,6.52,6.53,6.51,6.51,1065000.0,6.52,6.53,6.51,6.51,1065000.0
2011-07-07 10:50:00,6.51,6.52,6.5,6.52,915000.0,6.51,6.52,6.5,6.52,915000.0
2011-07-07 11:00:00,6.52,6.52,6.51,6.51,370000.0,6.52,6.52,6.51,6.51,370000.0
2011-07-07 11:10:00,6.52,6.54,6.51,6.54,855000.0,6.52,6.54,6.51,6.54,855000.0
2011-07-07 11:20:00,6.54,6.54,6.53,6.53,420000.0,6.54,6.54,6.53,6.53,420000.0
2011-07-07 11:30:00,6.53,6.54,6.51,6.53,935000.0,6.53,6.54,6.51,6.53,935000.0
2011-07-07 11:40:00,6.53,6.54,6.52,6.54,1000000.0,6.53,6.54,6.52,6.54,1000000.0
2011-07-07 11:50:00,6.54,6.54,6.53,6.53,380000.0,6.54,6.54,6.53,6.53,380000.0
2011-07-07 12:00:00,6.53,6.54,6.52,6.53,940000.0,6.53,6.54,6.52,6.53,940000.0
2011-07-07 12:10:00,6.53,6.54,6.53,6.53,465000.0,6.53,6.54,6.53,6.53,465000.0
2011-07-07 12:20:00,6.53,6.55,6.53,6.54,1200000.0,6.53,6.55,6.53,6.54,1200000.0
2011-07-07 12:30:00,6.55,6.55,6.53,6.53,210000.0,6.55,6.55,6.53,6.53,210000.0
2011-07-07 12:40:00,6.53,6.55,6.53,6.55,775000.0,6.53,6.55,6.53,6.55,775000.0
2011-07-07 12:50:00,6.55,6.56,6.54,6.56,330000.0,6.55,6.56,6.54,6.56,330000.0
2011-07-07 13:00:00,6.56,6.57,6.55,6.57,605000.0,6.56,6.57,6.55,6.57,605000.0
2011-07-07 13:10:00,6.57,6.57,6.56,6.57,830000.0,6.57,6.57,6.56,6.57,830000.0
2011-07-07 13:20:00,6.57,6.58,6.57,6.58,710000.0,6.57,6.58,6.57,6.58,710000.0
2011-07-07 13:30:00,6.58,6.58,6.57,6.58,440000.0,6.58,6.58,6.57,6.58,440000.0
2011-07-07 13:40:00,6.58,6.59,6.57,6.57,695000.0,6.58,6.59,6.57,6.57,695000.0
2011-07-07 13:50:00,6.57,6.59,6.57,6.58,585000.0,6.57,6.59,6.57,6.58,585000.0
2011-07-07 14:00:00,6.58,6.58,6.57,6.58,1040000.0,6.58,6.58,6.57,6.58,1040000.0
2011-07-07 14:10:00,6.58,6.59,6.58,6.59,385000.0,6.58,6.59,6.58,6.59,385000.0
2011-07-07 14:20:00,6.59,6.6,6.58,6.59,985000.0,6.59,6.6,6.58,6.59,985000.0
2011-07-07 14:30:00,6.59,6.6,6.59,6.59,850000.0,6.59,6.6,6.59,6.59,850000.0
2011-07-07 14:40:00,6.58,6.59,6.58,6.59,770000.0,6.58,6.59,6.58,6.59,770000.0
2011-07-07 14:50:00,6.59,6.59,6.58,6.58,620000.0,6.59,6.59,6.58,6.58,620000.0
2011-07-07 15:00:00,6.58,6.58,6.57,6.58,715000.0,6.58,6.58,6.57,6.58,715000.0
2011-07-07 15:10:00,6.58,6.59,6.58,6.59,595000.0,6.58,6.59,6.58,6.59,595000.0
2011-07-07 15:20:00,6.59,6.59,6.58,6.59,2010000.0,6.59,6.59,6.58,6.59,2010000.0
2011-07-07 15:30:00,6.59,6.59,6.58,6.58,1410000.0,6.59,6.59,6.58,6.58,1410000.0
2011-07-07 15:40:00,6.58,6.58,6.57,6.58,1120000.0,6.58,6.58,6.57,6.58,1120000.0
2011-07-07 15:50:00,6.58,6.58,6.57,6.57,2850000.0,6.58,6.58,6.57,6.57,2850000.0
2011-07-08 09:30:00,6.5,6.52,6.48,6.51,3850000.0,6.5,6.52,6.48,6.51,3850000.0
2011-07-08 09:40:00,6.52,6.56,6.51,6.53,2820000.0,6.52,6.56,6.51,6.53,2820000.0
2011-07-08 09:50:00,6.54,6.56,6.5,6.51,2965000.0,6.54,6.56,6.5,6.51,2965000.0
2011-07-08 10:00:00,6.51,6.52,6.48,6.49,2320000.0,6.51,6.52,6.48,6.49,2320000.0
2011-07-08 10:10:00,6.49,6.49,6.43,6.45,3900000.0,6.49,6.49,6.43,6.45,3900000.0
2011-07-08 10:20:00,6.45,6.48,6.45,6.48,1365000.0,6.45,6.48,6.45,6.48,1365000.0
2011-07-08 10:30:00,6.48,6.48,6.47,6.48,1660000.0,6.48,6.48,6.47,6.48,1660000.0
2011-07-08 10:40:00,6.48,6.5,6.48,6.49,820000.0,6.48,6.5,6.48,6.49,820000.0
2011-07-08 10:50:00,6.49,6.52,6.49,6.51,870000.0,6.49,6.52,6.49,6.51,870000.0
2011-07-08 11:00:00,6.5,6.51,6.48,6.5,2180000.0,6.5,6.51,6.48,6.5,2180000.0
2011-07-08 11:10:00,6.5,6.5,6.48,6.49,1030000.0,6.5,6.5,6.48,6.49,1030000.0
2011-07-08 11:20:00,6.48,6.49,6.48,6.48,690000.0,6.48,6.49,6.48,6.48,690000.0
2011-07-08 11:30:00,6.48,6.49,6.46,6.49,1540000.0,6.48,6.49,6.46,6.49,1540000.0
2011-07-08 11:40:00,6.49,6.5,6.49,6.5,785000.0,6.49,6.5,6.49,6.5,785000.0
2011-07-08 11:50:00,6.5,6.5,6.47,6.47,875000.0,6.5,6.5,6.47,6.47,875000.0
2011-07-08 12:00:00,6.48,6.5,6.48,6.49,865000.0,6.48,6.5,6.48,6.49,865000.0
2011-07-08 12:10:00,6.49,6.49,6.47,6.49,690000.0,6.49,6.49,6.47,6.49,690000.0
2011-07-08 12:20:00,6.49,6.49,6.49,6.49,245000.0,6.49,6.49,6.49,6.49,245000.0
2011-07-08 12:30:00,6.49,6.5,6.49,6.5,510000.0,6.49,6.5,6.49,6.5,510000.0
2011-07-08 12:40:00,6.5,6.5,6.49,6.5,700000.0,6.5,6.5,6.49,6.5,700000.0
2011-07-08 12:50:00,6.5,6.5,6.49,6.49,505000.0,6.5,6.5,6.49,6.49,505000.0
2011-07-08 13:00:00,6.49,6.49,6.49,6.49,180000.0,6.49,6.49,6.49,6.49,180000.0
2011-07-08 13:10:00,6.49,6.49,6.46,6.46,1555000.0,6.49,6.49,6.46,6.46,1555000.0
2011-07-08 13:20:00,6.46,6.49,6.46,6.49,285000.0,6.46,6.49,6.46,6.49,285000.0
2011-07-08 13:30:00,6.49,6.52,6.49,6.5,1085000.0,6.49,6.52,6.49,6.5,1085000.0
2011-07-08 13:40:00,6.5,6.5,6.49,6.49,405000.0,6.5,6.5,6.49,6.49,405000.0
2011-07-08 13:50:00,6.5,6.5,6.5,6.5,470000.0,6.5,6.5,6.5,6.5,470000.0
2011-07-08 14:00:00,6.5,6.51,6.5,6.5,440000.0,6.5,6.51,6.5,6.5,440000.0
2011-07-08 14:10:00,6.5,6.5,6.49,6.5,565000.0,6.5,6.5,6.49,6.5,565000.0
2011-07-08 14:20:00,6.5,6.5,6.49,6.5,260000.0,6.5,6.5,6.49,6.5,260000.0
2011-07-08 14:30:00,6.5,6.51,6.49,6.5,255000.0,6.5,6.51,6.49,6.5,255000.0
2011-07-08 14:40:00,6.5,6.5,6.49,6.49,520000.0,6.5,6.5,6.49,6.49,520000.0
2011-07-08 14:50:00,6.49,6.5,6.49,6.49,305000.0,6.49,6.5,6.49,6.49,305000.0
2011-07-08 15:00:00,6.49,6.49,6.48,6.48,870000.0,6.49,6.49,6.48,6.48,870000.0
2011-07-08 15:10:00,6.48,6.49,6.48,6.49,590000.0,6.48,6.49,6.48,6.49,590000.0
2011-07-08 15:20:00,6.48,6.49,6.48,6.49,1150000.0,6.48,6.49,6.48,6.49,1150000.0
2011-07-08 15:30:00,6.49,6.51,6.49,6.5,2385000.0,6.49,6.51,6.49,6.5,2385000.0
2011-07-08 15:40:00,6.5,6.52,6.5,6.52,1530000.0,6.5,6.52,6.5,6.52,1530000.0
2011-07-08 15:50:00,6.51,6.52,6.5,6.5,4025000.0,6.51,6.52,6.5,6.5,4025000.0
2011-07-11 09:30:00,6.44,6.49,6.42,6.47,2270000.0,6.44,6.49,6.42,6.47,2270000.0
2011-07-11 09:40:00,6.46,6.52,6.46,6.51,1890000.0,6.46,6.52,6.46,6.51,1890000.0
2011-07-11 09:50:00,6.51,6.53,6.48,6.48,1460000.0,6.51,6.53,6.48,6.48,1460000.0
2011-07-11 10:00:00,6.48,6.5,6.48,6.49,860000.0,6.48,6.5,6.48,6.49,860000.0
2011-07-11 10:10:00,6.48,6.49,6.47,6.47,570000.0,6.48,6.49,6.47,6.47,570000.0
2011-07-11 10:20:00,6.47,6.49,6.44,6.49,1865000.0,6.47,6.49,6.44,6.49,1865000.0
2011-07-11 10:30:00,6.48,6.49,6.44,6.44,1300000.0,6.48,6.49,6.44,6.44,1300000.0
2011-07-11 10:40:00,6.44,6.45,6.43,6.44,1550000.0,6.44,6.45,6.43,6.44,1550000.0
2011-07-11 10:50:00,6.45,6.45,6.42,6.42,1660000.0,6.45,6.45,6.42,6.42,1660000.0
2011-07-11 11:00:00,6.42,6.43,6.41,6.43,1035000.0,6.42,6.43,6.41,6.43,1035000.0
2011-07-11 11:10:00,6.43,6.45,6.43,6.44,1430000.0,6.43,6.45,6.43,6.44,1430000.0
2011-07-11 11:20:00,6.44,6.47,6.44,6.46,950000.0,6.44,6.47,6.44,6.46,950000.0
2011-07-11 11:30:00,6.46,6.47,6.44,6.44,700000.0,6.46,6.47,6.44,6.44,700000.0
2011-07-11 11:40:00,6.44,6.45,6.43,6.44,630000.0,6.44,6.45,6.43,6.44,630000.0
2011-07-11 11:50:00,6.44,6.47,6.44,6.46,420000.0,6.44,6.47,6.44,6.46,420000.0
2011-07-11 12:00:00,6.46,6.46,6.45,6.46,300000.0,6.46,6.46,6.45,6.46,300000.0
2011-07-11 12:10:00,6.46,6.47,6.45,6.47,255000.0,6.46,6.47,6.45,6.47,255000.0
2011-07-11 12:20:00,6.47,6.47,6.46,6.46,280000.0,6.47,6.47,6.46,6.46,280000.0
2011-07-11 12:30:00,6.46,6.47,6.44,6.45,285000.0,6.46,6.47,6.44,6.45,285000.0
2011-07-11 12:40:00,6.45,6.46,6.44,6.44,265000.0,6.45,6.46,6.44,6.44,265000.0
2011-07-11 12:50:00,6.44,6.44,6.43,6.43,460000.0,6.44,6.44,6.43,6.43,460000.0
2011-07-11 13:00:00,6.44,6.44,6.43,6.44,185000.0,6.44,6.44,6.43,6.44,185000.0
2011-07-11 13:10:00,6.44,6.44,6.42,6.42,385000.0,6.44,6.44,6.42,6.42,385000.0
2011-07-11 13:20:00,6.42,6.43,6.42,6.43,270000.0,6.42,6.43,6.42,6.43,270000.0
2011-07-11 13:30:00,6.43,6.44,6.43,6.43,415000.0,6.43,6.44,6.43,6.43,415000.0
2011-07-11 13:40:00,6.43,6.43,6.41,6.42,715000.0,6.43,6.43,6.41,6.42,715000.0
2011-07-11 13:50:00,6.42,6.44,6.42,6.44,510000.0,6.42,6.44,6.42,6.44,510000.0
2011-07-11 14:00:00,6.44,6.44,6.43,6.43,350000.0,6.44,6.44,6.43,6.43,350000.0
2011-07-11 14:10:00,6.44,6.44,6.42,6.43,540000.0,6.44,6.44,6.42,6.43,540000.0
2011-07-11 14:20:00,6.43,6.43,6.42,6.42,315000.0,6.43,6.43,6.42,6.42,315000.0
2011-07-11 14:30:00,6.42,6.43,6.41,6.42,500000.0,6.42,6.43,6.41,6.42,500000.0
2011-07-11 14:40:00,6.42,6.42,6.4,6.41,955000.0,6.42,6.42,6.4,6.41,955000.0
2011-07-11 14:50:00,6.4,6.41,6.39,6.4,1550000.0,6.4,6.41,6.39,6.4,1550000.0
2011-07-11 15:00:00,6.4,6.42,6.38,6.38,1665000.0,6.4,6.42,6.38,6.38,1665000.0
2011-07-11 15:10:00,6.38,6.39,6.37,6.37,2165000.0,6.38,6.39,6.37,6.37,2165000.0
2011-07-11 15:20:00,6.37,6.4,6.37,6.39,2025000.0,6.37,6.4,6.37,6.39,2025000.0
2011-07-11 15:30:00,6.39,6.41,6.39,6.41,2525000.0,6.39,6.41,6.39,6.41,2525000.0
2011-07-11 15:40:00,6.41,6.42,6.4,6.4,1005000.0,6.41,6.42,6.4,6.4,1005000.0
2011-07-11 15:50:00,6.4,6.42,6.4,6.42,1590000.0,6.4,6.42,6.4,6.42,1590000.0
2011-07-12 09:30:00,6.41,6.46,6.4,6.45,2110000.0,6.41,6.46,6.4,6.45,2110000.0
2011-07-12 09:40:00,6.46,6.46,6.42,6.43,1400000.0,6.46,6.46,6.42,6.43,1400000.0
2011-07-12 09:50:00,6.43,6.44,6.37,6.41,2490000.0,6.43,6.44,6.37,6.41,2490000.0
2011-07-12 10:00:00,6.41,6.44,6.4,6.44,1900000.0,6.41,6.44,6.4,6.44,1900000.0
2011-07-12 10:10:00,6.44,6.46,6.42,6.45,595000.0,6.44,6.46,6.42,6.45,595000.0
2011-07-12 10:20:00,6.46,6.46,6.43,6.45,865000.0,6.46,6.46,6.43,6.45,865000.0
2011-07-12 10:30:00,6.45,6.45,6.44,6.45,520000.0,6.45,6.45,6.44,6.45,520000.0
2011-07-12 10:40:00,6.45,6.46,6.44,6.45,355000.0,6.45,6.46,6.44,6.45,355000.0
2011-07-12 10:50:00,6.45,6.45,6.42,6.44,755000.0,6.45,6.45,6.42,6.44,755000.0
2011-07-12 11:00:00,6.44,6.45,6.43,6.44,385000.0,6.44,6.45,6.43,6.44,385000.0
2011-07-12 11:10:00,6.44,6.45,6.44,6.44,500000.0,6.44,6.45,6.44,6.44,500000.0
2011-07-12 11:20:00,6.45,6.46,6.44,6.44,405000.0,6.45,6.46,6.44,6.44,405000.0
2011-07-12 11:30:00,6.45,6.45,6.44,6.45,325000.0,6.45,6.45,6.44,6.45,325000.0
2011-07-12 11:40:00,6.45,6.47,6.45,6.45,810000.0,6.45,6.47,6.45,6.45,810000.0
2011-07-12 11:50:00,6.45,6.46,6.45,6.46,605000.0,6.45,6.46,6.45,6.46,605000.0
2011-07-12 12:00:00,6.46,6.47,6.45,6.47,295000.0,6.46,6.47,6.45,6.47,295000.0
2011-07-12 12:10:00,6.46,6.46,6.45,6.46,235000.0,6.46,6.46,6.45,6.46,235000.0
2011-07-12 12:20:00,6.46,6.46,6.43,6.43,395000.0,6.46,6.46,6.43,6.43,395000.0
2011-07-12 12:30:00,6.43,6.44,6.43,6.43,300000.0,6.43,6.44,6.43,6.43,300000.0
2011-07-12 12:40:00,6.43,6.43,6.4,6.41,1145000.0,6.43,6.43,6.4,6.41,1145000.0
2011-07-12 12:50:00,6.41,6.42,6.41,6.42,395000.0,6.41,6.42,6.41,6.42,395000.0
2011-07-12 13:00:00,6.42,6.44,6.42,6.44,590000.0,6.42,6.44,6.42,6.44,590000.0
2011-07-12 13:10:00,6.44,6.44,6.43,6.43,765000.0,6.44,6.44,6.43,6.43,765000.0
2011-07-12 13:20:00,6.43,6.44,6.43,6.43,250000.0,6.43,6.44,6.43,6.43,250000.0
2011-07-12 13:30:00,6.43,6.44,6.43,6.44,215000.0,6.43,6.44,6.43,6.44,215000.0
2011-07-12 13:40:00,6.44,6.44,6.42,6.43,310000.0,6.44,6.44,6.42,6.43,310000.0
2011-07-12 13:50:00,6.43,6.43,6.42,6.42,145000.0,6.43,6.43,6.42,6.42,145000.0
2011-07-12 14:00:00,6.42,6.44,6.42,6.44,380000.0,6.42,6.44,6.42,6.44,380000.0
2011-07-12 14:10:00,6.44,6.45,6.44,6.45,780000.0,6.44,6.45,6.44,6.45,780000.0
2011-07-12 14:20:00,6.45,6.46,6.44,6.44,445000.0,6.45,6.46,6.44,6.44,445000.0
2011-07-12 14:30:00,6.44,6.44,6.42,6.42,540000.0,6.44,6.44,6.42,6.42,540000.0
2011-07-12 14:40:00,6.42,6.43,6.41,6.43,1120000.0,6.42,6.43,6.41,6.43,1120000.0
2011-07-12 14:50:00,6.43,6.45,6.41,6.41,2065000.0,6.43,6.45,6.41,6.41,2065000.0
2011-07-12 15:00:00,6.41,6.43,6.41,6.42,540000.0,6.41,6.43,6.41,6.42,540000.0
2011-07-12 15:10:00,6.42,6.43,6.41,6.42,600000.0,6.42,6.43,6.41,6.42,600000.0
2011-07-12 15:20:00,6.42,6.43,6.41,6.43,805000.0,6.42,6.43,6.41,6.43,805000.0
2011-07-12 15:30:00,6.43,6.43,6.39,6.41,1780000.0,6.43,6.43,6.39,6.41,1780000.0
2011-07-12 15:40:00,6.42,6.42,6.39,6.4,1105000.0,6.42,6.42,6.39,6.4,1105000.0
2011-07-12 15:50:00,6.4,6.41,6.39,6.39,1915000.0,6.4,6.41,6.39,6.39,1915000.0
2011-07-13 09:30:00,6.45,6.48,6.43,6.45,815000.0,6.45,6.48,6.43,6.45,815000.0
2011-07-13 09:40:00,6.45,6.48,6.45,6.47,1180000.0,6.45,6.48,6.45,6.47,1180000.0
2011-07-13 09:50:00,6.46,6.47,6.43,6.44,1085000.0,6.46,6.47,6.43,6.44,1085000.0
2011-07-13 10:00:00,6.45,6.5,6.45,6.49,2335000.0,6.45,6.5,6.45,6.49,2335000.0
2011-07-13 10:10:00,6.49,6.5,6.48,6.48,1400000.0,6.49,6.5,6.48,6.48,1400000.0
2011-07-13 10:20:00,6.49,6.5,6.49,6.5,1200000.0,6.49,6.5,6.49,6.5,1200000.0
2011-07-13 10:30:00,6.5,6.53,6.5,6.52,1725000.0,6.5,6.53,6.5,6.52,1725000.0
2011-07-13 10:40:00,6.52,6.54,6.52,6.53,1470000.0,6.52,6.54,6.52,6.53,1470000.0
2011-07-13 10:50:00,6.53,6.54,6.53,6.53,710000.0,6.53,6.54,6.53,6.53,710000.0
2011-07-13 11:00:00,6.53,6.54,6.52,6.53,670000.0,6.53,6.54,6.52,6.53,670000.0
2011-07-13 11:10:00,6.53,6.54,6.53,6.54,775000.0,6.53,6.54,6.53,6.54,775000.0
2011-07-13 11:20:00,6.54,6.55,6.54,6.55,945000.0,6.54,6.55,6.54,6.55,945000.0
2011-07-13 11:30:00,6.55,6.55,6.5,6.51,2665000.0,6.55,6.55,6.5,6.51,2665000.0
2011-07-13 11:40:00,6.51,6.54,6.51,6.53,1575000.0,6.51,6.54,6.51,6.53,1575000.0
2011-07-13 11:50:00,6.52,6.54,6.52,6.52,1125000.0,6.52,6.54,6.52,6.52,1125000.0
2011-07-13 12:00:00,6.52,6.53,6.51,6.52,840000.0,6.52,6.53,6.51,6.52,840000.0
2011-07-13 12:10:00,6.52,6.54,6.52,6.54,560000.0,6.52,6.54,6.52,6.54,560000.0
2011-07-13 12:20:00,6.54,6.56,6.54,6.56,1625000.0,6.54,6.56,6.54,6.56,1625000.0
2011-07-13 12:30:00,6.56,6.56,6.55,6.55,935000.0,6.56,6.56,6.55,6.55,935000.0
2011-07-13 12:40:00,6.55,6.57,6.55,6.56,955000.0,6.55,6.57,6.55,6.56,955000.0
2011-07-13 12:50:00,6.56,6.56,6.55,6.55,785000.0,6.56,6.56,6.55,6.55,785000.0
2011-07-13 13:00:00,6.55,6.56,6.54,6.55,815000.0,6.55,6.56,6.54,6.55,815000.0
2011-07-13 13:10:00,6.54,6.55,6.53,6.54,710000.0,6.54,6.55,6.53,6.54,710000.0
2011-07-13 13:20:00,6.54,6.54,6.52,6.53,1060000.0,6.54,6.54,6.52,6.53,1060000.0
2011-07-13 13:30:00,6.53,6.54,6.53,6.54,535000.0,6.53,6.54,6.53,6.54,535000.0
2011-07-13 13:40:00,6.54,6.54,6.54,6.54,205000.0,6.54,6.54,6.54,6.54,205000.0
2011-07-13 13:50:00,6.54,6.54,6.54,6.54,370000.0,6.54,6.54,6.54,6.54,370000.0
2011-07-13 14:00:00,6.54,6.55,6.54,6.55,560000.0,6.54,6.55,6.54,6.55,560000.0
2011-07-13 14:10:00,6.55,6.55,6.53,6.54,1660000.0,6.55,6.55,6.53,6.54,1660000.0
2011-07-13 14:20:00,6.54,6.54,6.52,6.52,845000.0,6.54,6.54,6.52,6.52,845000.0
2011-07-13 14:30:00,6.53,6.53,6.52,6.52,940000.0,6.53,6.53,6.52,6.52,940000.0
2011-07-13 14:40:00,6.52,6.53,6.51,6.52,610000.0,6.52,6.53,6.51,6.52,610000.0
2011-07-13 14:50:00,6.53,6.53,6.52,6.53,285000.0,6.53,6.53,6.52,6.53,285000.0
2011-07-13 15:00:00,6.53,6.54,6.51,6.52,895000.0,6.53,6.54,6.51,6.52,895000.0
2011-07-13 15:10:00,6.52,6.53,6.5,6.5,2160000.0,6.52,6.53,6.5,6.5,2160000.0
2011-07-13 15:20:00,6.5,6.51,6.49,6.51,2005000.0,6.5,6.51,6.49,6.51,2005000.0
2011-07-13 15:30:00,6.51,6.52,6.5,6.5,1900000.0,6.51,6.52,6.5,6.5,1900000.0
2011-07-13 15:40:00,6.5,6.51,6.49,6.5,1670000.0,6.5,6.51,6.49,6.5,1670000.0
2011-07-13 15:50:00,6.49,6.51,6.49,6.5,2685000.0,6.49,6.51,6.49,6.5,2685000.0
2011-07-14 09:30:00,6.55,6.56,6.51,6.52,2585000.0,6.55,6.56,6.51,6.52,2585000.0
2011-07-14 09:40:00,6.53,6.59,6.53,6.55,3670000.0,6.53,6.59,6.53,6.55,3670000.0
2011-07-14 09:50:00,6.54,6.58,6.54,6.54,1965000.0,6.54,6.58,6.54,6.54,1965000.0
2011-07-14 10:00:00,6.54,6.55,6.51,6.55,1800000.0,6.54,6.55,6.51,6.55,1800000.0
2011-07-14 10:10:00,6.54,6.56,6.54,6.56,625000.0,6.54,6.56,6.54,6.56,625000.0
2011-07-14 10:20:00,6.57,6.57,6.55,6.56,580000.0,6.57,6.57,6.55,6.56,580000.0
2011-07-14 10:30:00,6.56,6.57,6.54,6.55,955000.0,6.56,6.57,6.54,6.55,955000.0
2011-07-14 10:40:00,6.54,6.54,6.52,6.53,1430000.0,6.54,6.54,6.52,6.53,1430000.0
2011-07-14 10:50:00,6.53,6.54,6.52,6.53,890000.0,6.53,6.54,6.52,6.53,890000.0
2011-07-14 11:00:00,6.52,6.53,6.51,6.53,800000.0,6.52,6.53,6.51,6.53,800000.0
2011-07-14 11:10:00,6.53,6.54,6.52,6.54,525000.0,6.53,6.54,6.52,6.54,525000.0
2011-07-14 11:20:00,6.53,6.54,6.52,6.54,605000.0,6.53,6.54,6.52,6.54,605000.0
2011-07-14 11:30:00,6.54,6.54,6.51,6.51,580000.0,6.54,6.54,6.51,6.51,580000.0
2011-07-14 11:40:00,6.51,6.53,6.51,6.52,255000.0,6.51,6.53,6.51,6.52,255000.0
2011-07-14 11:50:00,6.52,6.53,6.51,6.52,225000.0,6.52,6.53,6.51,6.52,225000.0
2011-07-14 12:00:00,6.52,6.52,6.5,6.51,810000.0,6.52,6.52,6.5,6.51,810000.0
2011-07-14 12:10:00,6.51,6.51,6.47,6.48,1125000.0,6.51,6.51,6.47,6.48,1125000.0
2011-07-14 12:20:00,6.48,6.49,6.45,6.49,1015000.0,6.48,6.49,6.45,6.49,1015000.0
2011-07-14 12:30:00,6.48,6.48,6.46,6.47,550000.0,6.48,6.48,6.46,6.47,550000.0
2011-07-14 12:40:00,6.46,6.48,6.46,6.46,250000.0,6.46,6.48,6.46,6.46,250000.0
2011-07-14 12:50:00,6.47,6.47,6.45,6.45,660000.0,6.47,6.47,6.45,6.45,660000.0
2011-07-14 13:00:00,6.45,6.46,6.43,6.44,1210000.0,6.45,6.46,6.43,6.44,1210000.0
2011-07-14 13:10:00,6.43,6.44,6.41,6.41,1150000.0,6.43,6.44,6.41,6.41,1150000.0
2011-07-14 13:20:00,6.41,6.44,6.41,6.43,1080000.0,6.41,6.44,6.41,6.43,1080000.0
2011-07-14 13:30:00,6.43,6.5,6.42,6.46,2820000.0,6.43,6.5,6.42,6.46,2820000.0
2011-07-14 13:40:00,6.46,6.48,6.46,6.47,470000.0,6.46,6.48,6.46,6.47,470000.0
2011-07-14 13:50:00,6.48,6.5,6.47,6.5,575000.0,6.48,6.5,6.47,6.5,575000.0
2011-07-14 14:00:00,6.5,6.52,6.48,6.49,655000.0,6.5,6.52,6.48,6.49,655000.0
2011-07-14 14:10:00,6.5,6.52,6.49,6.51,480000.0,6.5,6.52,6.49,6.51,480000.0
2011-07-14 14:20:00,6.5,6.52,6.49,6.5,530000.0,6.5,6.52,6.49,6.5,530000.0
2011-07-14 14:30:00,6.49,6.5,6.48,6.48,550000.0,6.49,6.5,6.48,6.48,550000.0
2011-07-14 14:40:00,6.48,6.48,6.47,6.48,645000.0,6.48,6.48,6.47,6.48,645000.0
2011-07-14 14:50:00,6.47,6.48,6.46,6.47,575000.0,6.47,6.48,6.46,6.47,575000.0
2011-07-14 15:00:00,6.47,6.48,6.45,6.45,660000.0,6.47,6.48,6.45,6.45,660000.0
2011-07-14 15:10:00,6.45,6.49,6.45,6.49,550000.0,6.45,6.49,6.45,6.49,550000.0
2011-07-14 15:20:00,6.49,6.51,6.49,6.5,1305000.0,6.49,6.51,6.49,6.5,1305000.0
2011-07-14 15:30:00,6.5,6.51,6.49,6.51,1430000.0,6.5,6.51,6.49,6.51,1430000.0
2011-07-14 15:40:00,6.51,6.52,6.5,6.51,1250000.0,6.51,6.52,6.5,6.51,1250000.0
2011-07-14 15:50:00,6.5,6.5,6.49,6.49,1415000.0,6.5,6.5,6.49,6.49,1415000.0
2011-07-15 09:30:00,6.5,6.52,6.46,6.47,2665000.0,6.5,6.52,6.46,6.47,2665000.0
2011-07-15 09:40:00,6.47,6.5,6.45,6.5,1045000.0,6.47,6.5,6.45,6.5,1045000.0
2011-07-15 09:50:00,6.49,6.51,6.46,6.48,1215000.0,6.49,6.51,6.46,6.48,1215000.0
2011-07-15 10:00:00,6.49,6.5,6.44,6.46,1070000.0,6.49,6.5,6.44,6.46,1070000.0
2011-07-15 10:10:00,6.46,6.48,6.45,6.45,1340000.0,6.46,6.48,6.45,6.45,1340000.0
2011-07-15 10:20:00,6.45,6.46,6.41,6.42,1890000.0,6.45,6.46,6.41,6.42,1890000.0
2011-07-15 10:30:00,6.43,6.43,6.41,6.42,1130000.0,6.43,6.43,6.41,6.42,1130000.0
2011-07-15 10:40:00,6.42,6.45,6.42,6.44,940000.0,6.42,6.45,6.42,6.44,940000.0
2011-07-15 10:50:00,6.43,6.46,6.43,6.46,665000.0,6.43,6.46,6.43,6.46,665000.0
2011-07-15 11:00:00,6.46,6.46,6.44,6.45,725000.0,6.46,6.46,6.44,6.45,725000.0
2011-07-15 11:10:00,6.45,6.45,6.43,6.44,360000.0,6.45,6.45,6.43,6.44,360000.0
2011-07-15 11:20:00,6.43,6.44,6.43,6.43,445000.0,6.43,6.44,6.43,6.43,445000.0
2011-07-15 11:30:00,6.44,6.44,6.43,6.43,520000.0,6.44,6.44,6.43,6.43,520000.0
2011-07-15 11:40:00,6.43,6.45,6.43,6.44,350000.0,6.43,6.45,6.43,6.44,350000.0
2011-07-15 11:50:00,6.45,6.46,6.44,6.46,950000.0,6.45,6.46,6.44,6.46,950000.0
2011-07-15 12:00:00,6.46,6.48,6.45,6.47,785000.0,6.46,6.48,6.45,6.47,785000.0
2011-07-15 12:10:00,6.47,6.47,6.43,6.43,1305000.0,6.47,6.47,6.43,6.43,1305000.0
2011-07-15 12:20:00,6.44,6.45,6.43,6.44,685000.0,6.44,6.45,6.43,6.44,685000.0
2011-07-15 12:30:00,6.44,6.44,6.41,6.41,985000.0,6.44,6.44,6.41,6.41,985000.0
2011-07-15 12:40:00,6.41,6.44,6.41,6.44,1340000.0,6.41,6.44,6.41,6.44,1340000.0
2011-07-15 12:50:00,6.43,6.44,6.42,6.43,365000.0,6.43,6.44,6.42,6.43,365000.0
2011-07-15 13:00:00,6.42,6.44,6.41,6.44,835000.0,6.42,6.44,6.41,6.44,835000.0
2011-07-15 13:10:00,6.44,6.44,6.42,6.42,630000.0,6.44,6.44,6.42,6.42,630000.0
2011-07-15 13:20:00,6.42,6.42,6.41,6.42,845000.0,6.42,6.42,6.41,6.42,845000.0
2011-07-15 13:30:00,6.42,6.43,6.41,6.43,890000.0,6.42,6.43,6.41,6.43,890000.0
2011-07-15 13:40:00,6.43,6.43,6.42,6.42,325000.0,6.43,6.43,6.42,6.42,325000.0
2011-07-15 13:50:00,6.42,6.42,6.41,6.41,585000.0,6.42,6.42,6.41,6.41,585000.0
2011-07-15 14:00:00,6.41,6.42,6.41,6.42,350000.0,6.41,6.42,6.41,6.42,350000.0
2011-07-15 14:10:00,6.42,6.42,6.41,6.42,575000.0,6.42,6.42,6.41,6.42,575000.0
2011-07-15 14:20:00,6.42,6.42,6.4,6.41,625000.0,6.42,6.42,6.4,6.41,625000.0
2011-07-15 14:30:00,6.41,6.41,6.41,6.41,440000.0,6.41,6.41,6.41,6.41,440000.0
2011-07-15 14:40:00,6.41,6.42,6.41,6.41,610000.0,6.41,6.42,6.41,6.41,610000.0
2011-07-15 14:50:00,6.41,6.42,6.41,6.42,980000.0,6.41,6.42,6.41,6.42,980000.0
2011-07-15 15:00:00,6.41,6.42,6.41,6.41,500000.0,6.41,6.42,6.41,6.41,500000.0
2011-07-15 15:10:00,6.42,6.43,6.41,6.42,925000.0,6.42,6.43,6.41,6.42,925000.0
2011-07-15 15:20:00,6.42,6.43,6.42,6.43,1280000.0,6.42,6.43,6.42,6.43,1280000.0
2011-07-15 15:30:00,6.43,6.46,6.43,6.45,2080000.0,6.43,6.46,6.43,6.45,2080000.0
2011-07-15 15:40:00,6.46,6.49,6.45,6.49,3500000.0,6.46,6.49,6.45,6.49,3500000.0
2011-07-15 15:50:00,6.49,6.5,6.47,6.5,3310000.0,6.49,6.5,6.47,6.5,3310000.0
2011-07-18 09:30:00,6.5,6.53,6.49,6.53,1700000.0,6.5,6.53,6.49,6.53,1700000.0
2011-07-18 09:40:00,6.53,6.54,6.52,6.52,1115000.0,6.53,6.54,6.52,6.52,1115000.0
2011-07-18 09:50:00,6.53,6.53,6.5,6.52,1365000.0,6.53,6.53,6.5,6.52,1365000.0
2011-07-18 10:00:00,6.52,6.53,6.46,6.48,2235000.0,6.52,6.53,6.46,6.48,2235000.0
2011-07-18 10:10:00,6.48,6.48,6.45,6.47,1535000.0,6.48,6.48,6.45,6.47,1535000.0
2011-07-18 10:20:00,6.47,6.49,6.45,6.47,745000.0,6.47,6.49,6.45,6.47,745000.0
2011-07-18 10:30:00,6.47,6.48,6.46,6.47,440000.0,6.47,6.48,6.46,6.47,440000.0
2011-07-18 10:40:00,6.47,6.5,6.47,6.5,590000.0,6.47,6.5,6.47,6.5,590000.0
2011-07-18 10:50:00,6.49,6.5,6.49,6.49,925000.0,6.49,6.5,6.49,6.49,925000.0
2011-07-18 11:00:00,6.5,6.5,6.48,6.49,580000.0,6.5,6.5,6.48,6.49,580000.0
2011-07-18 11:10:00,6.49,6.5,6.48,6.49,305000.0,6.49,6.5,6.48,6.49,305000.0
2011-07-18 11:20:00,6.5,6.52,6.49,6.5,385000.0,6.5,6.52,6.49,6.5,385000.0
2011-07-18 11:30:00,6.5,6.51,6.49,6.5,785000.0,6.5,6.51,6.49,6.5,785000.0
2011-07-18 11:40:00,6.5,6.51,6.49,6.49,980000.0,6.5,6.51,6.49,6.49,980000.0
2011-07-18 11:50:00,6.49,6.5,6.49,6.49,530000.0,6.49,6.5,6.49,6.49,530000.0
2011-07-18 12:00:00,6.5,6.51,6.49,6.5,460000.0,6.5,6.51,6.49,6.5,460000.0
2011-07-18 12:10:00,6.5,6.51,6.5,6.5,720000.0,6.5,6.51,6.5,6.5,720000.0
2011-07-18 12:20:00,6.5,6.51,6.49,6.51,455000.0,6.5,6.51,6.49,6.51,455000.0
2011-07-18 12:30:00,6.5,6.5,6.49,6.5,215000.0,6.5,6.5,6.49,6.5,215000.0
2011-07-18 12:40:00,6.49,6.5,6.48,6.49,400000.0,6.49,6.5,6.48,6.49,400000.0
2011-07-18 12:50:00,6.49,6.49,6.48,6.49,305000.0,6.49,6.49,6.48,6.49,305000.0
2011-07-18 13:00:00,6.49,6.5,6.49,6.49,300000.0,6.49,6.5,6.49,6.49,300000.0
2011-07-18 13:10:00,6.5,6.5,6.48,6.49,805000.0,6.5,6.5,6.48,6.49,805000.0
2011-07-18 13:20:00,6.48,6.49,6.48,6.49,345000.0,6.48,6.49,6.48,6.49,345000.0
2011-07-18 13:30:00,6.49,6.5,6.49,6.49,435000.0,6.49,6.5,6.49,6.49,435000.0
2011-07-18 13:40:00,6.49,6.49,6.48,6.49,130000.0,6.49,6.49,6.48,6.49,130000.0
2011-07-18 13:50:00,6.49,6.5,6.49,6.5,170000.0,6.49,6.5,6.49,6.5,170000.0
2011-07-18 14:00:00,6.5,6.51,6.49,6.5,510000.0,6.5,6.51,6.49,6.5,510000.0
2011-07-18 14:10:00,6.51,6.51,6.5,6.51,480000.0,6.51,6.51,6.5,6.51,480000.0
2011-07-18 14:20:00,6.51,6.52,6.51,6.51,265000.0,6.51,6.52,6.51,6.51,265000.0
2011-07-18 14:30:00,6.51,6.51,6.51,6.51,545000.0,6.51,6.51,6.51,6.51,545000.0
2011-07-18 14:40:00,6.51,6.51,6.51,6.51,545000.0,6.51,6.51,6.51,6.51,545000.0
2011-07-18 14:50:00,6.51,6.52,6.51,6.52,720000.0,6.51,6.52,6.51,6.52,720000.0
2011-07-18 15:00:00,6.52,6.52,6.52,6.52,1195000.0,6.52,6.52,6.52,6.52,1195000.0
2011-07-18 15:10:00,6.52,6.52,6.51,6.52,2530000.0,6.52,6.52,6.51,6.52,2530000.0
2011-07-18 15:20:00,6.52,6.53,6.52,6.53,1780000.0,6.52,6.53,6.52,6.53,1780000.0
2011-07-18 15:30:00,6.53,6.56,6.53,6.56,2420000.0,6.53,6.56,6.53,6.56,2420000.0
2011-07-18 15:40:00,6.56,6.56,6.55,6.56,3470000.0,6.56,6.56,6.55,6.56,3470000.0
2011-07-18 15:50:00,6.56,6.57,6.55,6.56,3400000.0,6.56,6.57,6.55,6.56,3400000.0
2011-07-19 09:30:00,6.6,6.65,6.6,6.62,2695000.0,6.6,6.65,6.6,6.62,2695000.0
2011-07-19 09:40:00,6.62,6.63,6.56,6.6,3155000.0,6.62,6.63,6.56,6.6,3155000.0
2011-07-19 09:50:00,6.6,6.6,6.54,6.54,1525000.0,6.6,6.6,6.54,6.54,1525000.0
2011-07-19 10:00:00,6.55,6.57,6.54,6.57,1520000.0,6.55,6.57,6.54,6.57,1520000.0
2011-07-19 10:10:00,6.56,6.57,6.55,6.55,805000.0,6.56,6.57,6.55,6.55,805000.0
2011-07-19 10:20:00,6.55,6.55,6.51,6.52,2345000.0,6.55,6.55,6.51,6.52,2345000.0
2011-07-19 10:30:00,6.52,6.53,6.51,6.52,1100000.0,6.52,6.53,6.51,6.52,1100000.0
2011-07-19 10:40:00,6.53,6.55,6.52,6.54,950000.0,6.53,6.55,6.52,6.54,950000.0
2011-07-19 10:50:00,6.55,6.57,6.55,6.56,675000.0,6.55,6.57,6.55,6.56,675000.0
2011-07-19 11:00:00,6.56,6.57,6.55,6.57,495000.0,6.56,6.57,6.55,6.57,495000.0
2011-07-19 11:10:00,6.57,6.59,6.56,6.59,715000.0,6.57,6.59,6.56,6.59,715000.0
2011-07-19 11:20:00,6.58,6.66,6.57,6.65,3230000.0,6.58,6.66,6.57,6.65,3230000.0
2011-07-19 11:30:00,6.65,6.66,6.59,6.59,2500000.0,6.65,6.66,6.59,6.59,2500000.0
2011-07-19 11:40:00,6.59,6.63,6.57,6.62,1805000.0,6.59,6.63,6.57,6.62,1805000.0
2011-07-19 11:50:00,6.63,6.64,6.62,6.63,955000.0,6.63,6.64,6.62,6.63,955000.0
2011-07-19 12:00:00,6.63,6.64,6.61,6.61,575000.0,6.63,6.64,6.61,6.61,575000.0
2011-07-19 12:10:00,6.61,6.63,6.6,6.62,780000.0,6.61,6.63,6.6,6.62,780000.0
2011-07-19 12:20:00,6.61,6.62,6.61,6.61,120000.0,6.61,6.62,6.61,6.61,120000.0
2011-07-19 12:30:00,6.62,6.64,6.62,6.62,750000.0,6.62,6.64,6.62,6.62,750000.0
2011-07-19 12:40:00,6.62,6.63,6.61,6.62,380000.0,6.62,6.63,6.61,6.62,380000.0
2011-07-19 12:50:00,6.61,6.62,6.61,6.61,825000.0,6.61,6.62,6.61,6.61,825000.0
2011-07-19 13:00:00,6.61,6.61,6.6,6.6,635000.0,6.61,6.61,6.6,6.6,635000.0
2011-07-19 13:10:00,6.6,6.61,6.59,6.61,875000.0,6.6,6.61,6.59,6.61,875000.0
2011-07-19 13:20:00,6.61,6.61,6.6,6.6,610000.0,6.61,6.61,6.6,6.6,610000.0
2011-07-19 13:30:00,6.6,6.64,6.6,6.63,1220000.0,6.6,6.64,6.6,6.63,1220000.0
2011-07-19 13:40:00,6.63,6.64,6.62,6.62,900000.0,6.63,6.64,6.62,6.62,900000.0
2011-07-19 13:50:00,6.63,6.64,6.62,6.64,580000.0,6.63,6.64,6.62,6.64,580000.0
2011-07-19 14:00:00,6.64,6.64,6.64,6.64,895000.0,6.64,6.64,6.64,6.64,895000.0
2011-07-19 14:10:00,6.64,6.64,6.63,6.64,600000.0,6.64,6.64,6.63,6.64,600000.0
2011-07-19 14:20:00,6.63,6.64,6.63,6.64,525000.0,6.63,6.64,6.63,6.64,525000.0
2011-07-19 14:30:00,6.64,6.65,6.64,6.65,1220000.0,6.64,6.65,6.64,6.65,1220000.0
2011-07-19 14:40:00,6.65,6.67,6.64,6.66,1675000.0,6.65,6.67,6.64,6.66,1675000.0
2011-07-19 14:50:00,6.66,6.66,6.65,6.65,975000.0,6.66,6.66,6.65,6.65,975000.0
2011-07-19 15:00:00,6.65,6.65,6.63,6.64,1155000.0,6.65,6.65,6.63,6.64,1155000.0
2011-07-19 15:10:00,6.64,6.65,6.62,6.63,1815000.0,6.64,6.65,6.62,6.63,1815000.0
2011-07-19 15:20:00,6.63,6.65,6.62,6.65,1395000.0,6.63,6.65,6.62,6.65,1395000.0
2011-07-19 15:30:00,6.64,6.67,6.64,6.66,2755000.0,6.64,6.67,6.64,6.66,2755000.0
2011-07-19 15:40:00,6.66,6.67,6.66,6.66,3650000.0,6.66,6.67,6.66,6.66,3650000.0
2011-07-19 15:50:00,6.66,6.67,6.65,6.67,3265000.0,6.66,6.67,6.65,6.67,3265000.0
2011-07-20 09:30:00,6.5,6.64,6.47,6.54,13405000.0,6.5,6.64,6.47,6.54,13405000.0
2011-07-20 09:40:00,6.54,6.56,6.51,6.52,7670000.0,6.54,6.56,6.51,6.52,7670000.0
2011-07-20 09:50:00,6.51,6.54,6.5,6.54,4595000.0,6.51,6.54,6.5,6.54,4595000.0
2011-07-20 10:00:00,6.53,6.56,6.49,6.5,4540000.0,6.53,6.56,6.49,6.5,4540000.0
2011-07-20 10:10:00,6.49,6.52,6.48,6.5,2860000.0,6.49,6.52,6.48,6.5,2860000.0
2011-07-20 10:20:00,6.5,6.54,6.5,6.54,2390000.0,6.5,6.54,6.5,6.54,2390000.0
2011-07-20 10:30:00,6.53,6.58,6.52,6.56,3200000.0,6.53,6.58,6.52,6.56,3200000.0
2011-07-20 10:40:00,6.56,6.58,6.55,6.58,3120000.0,6.56,6.58,6.55,6.58,3120000.0
2011-07-20 10:50:00,6.58,6.6,6.58,6.58,3150000.0,6.58,6.6,6.58,6.58,3150000.0
2011-07-20 11:00:00,6.58,6.62,6.57,6.62,2700000.0,6.58,6.62,6.57,6.62,2700000.0
2011-07-20 11:10:00,6.62,6.64,6.6,6.61,4025000.0,6.62,6.64,6.6,6.61,4025000.0
2011-07-20 11:20:00,6.61,6.62,6.6,6.6,740000.0,6.61,6.62,6.6,6.6,740000.0
2011-07-20 11:30:00,6.6,6.6,6.58,6.59,1090000.0,6.6,6.6,6.58,6.59,1090000.0
2011-07-20 11:40:00,6.59,6.6,6.56,6.57,1235000.0,6.59,6.6,6.56,6.57,1235000.0
2011-07-20 11:50:00,6.57,6.57,6.52,6.54,2095000.0,6.57,6.57,6.52,6.54,2095000.0
2011-07-20 12:00:00,6.54,6.55,6.53,6.54,870000.0,6.54,6.55,6.53,6.54,870000.0
2011-07-20 12:10:00,6.55,6.56,6.54,6.55,500000.0,6.55,6.56,6.54,6.55,500000.0
2011-07-20 12:20:00,6.55,6.58,6.55,6.57,1005000.0,6.55,6.58,6.55,6.57,1005000.0
2011-07-20 12:30:00,6.58,6.58,6.56,6.56,595000.0,6.58,6.58,6.56,6.56,595000.0
2011-07-20 12:40:00,6.57,6.57,6.55,6.56,595000.0,6.57,6.57,6.55,6.56,595000.0
2011-07-20 12:50:00,6.57,6.57,6.55,6.56,485000.0,6.57,6.57,6.55,6.56,485000.0
2011-07-20 13:00:00,6.56,6.57,6.55,6.57,495000.0,6.56,6.57,6.55,6.57,495000.0
2011-07-20 13:10:00,6.57,6.57,6.55,6.55,395000.0,6.57,6.57,6.55,6.55,395000.0
2011-07-20 13:20:00,6.56,6.57,6.55,6.57,435000.0,6.56,6.57,6.55,6.57,435000.0
2011-07-20 13:30:00,6.56,6.56,6.55,6.55,750000.0,6.56,6.56,6.55,6.55,750000.0
2011-07-20 13:40:00,6.55,6.56,6.53,6.55,1275000.0,6.55,6.56,6.53,6.55,1275000.0
2011-07-20 13:50:00,6.55,6.56,6.55,6.56,645000.0,6.55,6.56,6.55,6.56,645000.0
2011-07-20 14:00:00,6.56,6.57,6.55,6.56,665000.0,6.56,6.57,6.55,6.56,665000.0
2011-07-20 14:10:00,6.56,6.57,6.56,6.57,865000.0,6.56,6.57,6.56,6.57,865000.0
2011-07-20 14:20:00,6.57,6.6,6.57,6.59,1600000.0,6.57,6.6,6.57,6.59,1600000.0
2011-07-20 14:30:00,6.59,6.63,6.59,6.62,3755000.0,6.59,6.63,6.59,6.62,3755000.0
2011-07-20 14:40:00,6.62,6.62,6.6,6.61,1575000.0,6.62,6.62,6.6,6.61,1575000.0
2011-07-20 14:50:00,6.6,6.62,6.59,6.61,1800000.0,6.6,6.62,6.59,6.61,1800000.0
2011-07-20 15:00:00,6.61,6.61,6.57,6.59,2295000.0,6.61,6.61,6.57,6.59,2295000.0
2011-07-20 15:10:00,6.59,6.6,6.59,6.6,1085000.0,6.59,6.6,6.59,6.6,1085000.0
2011-07-20 15:20:00,6.6,6.6,6.58,6.59,1570000.0,6.6,6.6,6.58,6.59,1570000.0
2011-07-20 15:30:00,6.59,6.61,6.59,6.61,1950000.0,6.59,6.61,6.59,6.61,1950000.0
2011-07-20 15:40:00,6.61,6.62,6.6,6.6,3515000.0,6.61,6.62,6.6,6.6,3515000.0
2011-07-20 15:50:00,6.6,6.61,6.59,6.61,4045000.0,6.6,6.61,6.59,6.61,4045000.0
2011-07-21 09:30:00,6.61,6.62,6.56,6.57,1590000.0,6.61,6.62,6.56,6.57,1590000.0
2011-07-21 09:40:00,6.58,6.61,6.57,6.6,895000.0,6.58,6.61,6.57,6.6,895000.0
2011-07-21 09:50:00,6.6,6.62,6.58,6.62,1250000.0,6.6,6.62,6.58,6.62,1250000.0
2011-07-21 10:00:00,6.62,6.64,6.61,6.64,1330000.0,6.62,6.64,6.61,6.64,1330000.0
2011-07-21 10:10:00,6.63,6.63,6.62,6.62,475000.0,6.63,6.63,6.62,6.62,475000.0
2011-07-21 10:20:00,6.62,6.65,6.62,6.64,1225000.0,6.62,6.65,6.62,6.64,1225000.0
2011-07-21 10:30:00,6.64,6.65,6.63,6.63,805000.0,6.64,6.65,6.63,6.63,805000.0
2011-07-21 10:40:00,6.64,6.64,6.62,6.64,680000.0,6.64,6.64,6.62,6.64,680000.0
2011-07-21 10:50:00,6.63,6.64,6.63,6.63,640000.0,6.63,6.64,6.63,6.63,640000.0
2011-07-21 11:00:00,6.64,6.65,6.63,6.64,585000.0,6.64,6.65,6.63,6.64,585000.0
2011-07-21 11:10:00,6.64,6.65,6.63,6.64,980000.0,6.64,6.65,6.63,6.64,980000.0
2011-07-21 11:20:00,6.64,6.64,6.61,6.62,965000.0,6.64,6.64,6.61,6.62,965000.0
2011-07-21 11:30:00,6.62,6.63,6.61,6.62,715000.0,6.62,6.63,6.61,6.62,715000.0
2011-07-21 11:40:00,6.62,6.62,6.6,6.61,1095000.0,6.62,6.62,6.6,6.61,1095000.0
2011-07-21 11:50:00,6.61,6.61,6.59,6.59,1110000.0,6.61,6.61,6.59,6.59,1110000.0
2011-07-21 12:00:00,6.59,6.6,6.59,6.59,1060000.0,6.59,6.6,6.59,6.59,1060000.0
2011-07-21 12:10:00,6.59,6.61,6.59,6.59,880000.0,6.59,6.61,6.59,6.59,880000.0
2011-07-21 12:20:00,6.59,6.6,6.58,6.59,715000.0,6.59,6.6,6.58,6.59,715000.0
2011-07-21 12:30:00,6.59,6.61,6.59,6.6,860000.0,6.59,6.61,6.59,6.6,860000.0
2011-07-21 12:40:00,6.6,6.62,6.6,6.61,1160000.0,6.6,6.62,6.6,6.61,1160000.0
2011-07-21 12:50:00,6.61,6.61,6.59,6.6,680000.0,6.61,6.61,6.59,6.6,680000.0
2011-07-21 13:00:00,6.6,6.61,6.58,6.59,850000.0,6.6,6.61,6.58,6.59,850000.0
2011-07-21 13:10:00,6.58,6.59,6.58,6.59,535000.0,6.58,6.59,6.58,6.59,535000.0
2011-07-21 13:20:00,6.59,6.6,6.58,6.59,470000.0,6.59,6.6,6.58,6.59,470000.0
2011-07-21 13:30:00,6.59,6.59,6.57,6.58,730000.0,6.59,6.59,6.57,6.58,730000.0
2011-07-21 13:40:00,6.58,6.58,6.57,6.57,745000.0,6.58,6.58,6.57,6.57,745000.0
2011-07-21 13:50:00,6.57,6.57,6.56,6.57,715000.0,6.57,6.57,6.56,6.57,715000.0
2011-07-21 14:00:00,6.57,6.57,6.54,6.54,1635000.0,6.57,6.57,6.54,6.54,1635000.0
2011-07-21 14:10:00,6.54,6.55,6.52,6.52,2475000.0,6.54,6.55,6.52,6.52,2475000.0
2011-07-21 14:20:00,6.52,6.54,6.52,6.54,1050000.0,6.52,6.54,6.52,6.54,1050000.0
2011-07-21 14:30:00,6.54,6.55,6.53,6.55,870000.0,6.54,6.55,6.53,6.55,870000.0
2011-07-21 14:40:00,6.55,6.57,6.55,6.56,1325000.0,6.55,6.57,6.55,6.56,1325000.0
2011-07-21 14:50:00,6.56,6.56,6.55,6.56,900000.0,6.56,6.56,6.55,6.56,900000.0
2011-07-21 15:00:00,6.55,6.57,6.55,6.55,870000.0,6.55,6.57,6.55,6.55,870000.0
2011-07-21 15:10:00,6.55,6.56,6.55,6.56,945000.0,6.55,6.56,6.55,6.56,945000.0
2011-07-21 15:20:00,6.57,6.57,6.55,6.56,1060000.0,6.57,6.57,6.55,6.56,1060000.0
2011-07-21 15:30:00,6.56,6.57,6.56,6.56,1420000.0,6.56,6.57,6.56,6.56,1420000.0
2011-07-21 15:40:00,6.56,6.58,6.56,6.57,1200000.0,6.56,6.58,6.56,6.57,1200000.0
2011-07-21 15:50:00,6.58,6.58,6.57,6.57,2180000.0,6.58,6.58,6.57,6.57,2180000.0
2011-07-22 09:30:00,6.58,6.63,6.56,6.6,1655000.0,6.58,6.63,6.56,6.6,1655000.0
2011-07-22 09:40:00,6.6,6.64,6.59,6.63,1780000.0,6.6,6.64,6.59,6.63,1780000.0
2011-07-22 09:50:00,6.64,6.64,6.61,6.61,1465000.0,6.64,6.64,6.61,6.61,1465000.0
2011-07-22 10:00:00,6.61,6.64,6.6,6.63,1305000.0,6.61,6.64,6.6,6.63,1305000.0
2011-07-22 10:10:00,6.63,6.66,6.62,6.65,2785000.0,6.63,6.66,6.62,6.65,2785000.0
2011-07-22 10:20:00,6.66,6.66,6.64,6.66,2850000.0,6.66,6.66,6.64,6.66,2850000.0
2011-07-22 10:30:00,6.65,6.66,6.64,6.65,1140000.0,6.65,6.66,6.64,6.65,1140000.0
2011-07-22 10:40:00,6.65,6.69,6.65,6.67,2240000.0,6.65,6.69,6.65,6.67,2240000.0
2011-07-22 10:50:00,6.67,6.68,6.65,6.68,1105000.0,6.67,6.68,6.65,6.68,1105000.0
2011-07-22 11:00:00,6.68,6.68,6.65,6.66,1510000.0,6.68,6.68,6.65,6.66,1510000.0
2011-07-22 11:10:00,6.66,6.67,6.66,6.66,2000000.0,6.66,6.67,6.66,6.66,2000000.0
2011-07-22 11:20:00,6.66,6.67,6.66,6.67,595000.0,6.66,6.67,6.66,6.67,595000.0
2011-07-22 11:30:00,6.67,6.68,6.66,6.67,1410000.0,6.67,6.68,6.66,6.67,1410000.0
2011-07-22 11:40:00,6.67,6.68,6.67,6.67,735000.0,6.67,6.68,6.67,6.67,735000.0
2011-07-22 11:50:00,6.67,6.67,6.67,6.67,520000.0,6.67,6.67,6.67,6.67,520000.0
2011-07-22 12:00:00,6.67,6.68,6.66,6.68,760000.0,6.67,6.68,6.66,6.68,760000.0
2011-07-22 12:10:00,6.68,6.68,6.67,6.67,395000.0,6.68,6.68,6.67,6.67,395000.0
2011-07-22 12:20:00,6.67,6.67,6.65,6.67,745000.0,6.67,6.67,6.65,6.67,745000.0
2011-07-22 12:30:00,6.67,6.67,6.65,6.66,665000.0,6.67,6.67,6.65,6.66,665000.0
2011-07-22 12:40:00,6.66,6.67,6.65,6.66,705000.0,6.66,6.67,6.65,6.66,705000.0
2011-07-22 12:50:00,6.66,6.68,6.66,6.68,1000000.0,6.66,6.68,6.66,6.68,1000000.0
2011-07-22 13:00:00,6.68,6.68,6.67,6.68,475000.0,6.68,6.68,6.67,6.68,475000.0
2011-07-22 13:10:00,6.68,6.68,6.67,6.67,300000.0,6.68,6.68,6.67,6.67,300000.0
2011-07-22 13:20:00,6.67,6.68,6.66,6.68,455000.0,6.67,6.68,6.66,6.68,455000.0
2011-07-22 13:30:00,6.68,6.68,6.68,6.68,500000.0,6.68,6.68,6.68,6.68,500000.0
2011-07-22 13:40:00,6.68,6.68,6.67,6.68,735000.0,6.68,6.68,6.67,6.68,735000.0
2011-07-22 13:50:00,6.68,6.7,6.68,6.7,1655000.0,6.68,6.7,6.68,6.7,1655000.0
2011-07-22 14:00:00,6.7,6.71,6.69,6.7,1225000.0,6.7,6.71,6.69,6.7,1225000.0
2011-07-22 14:10:00,6.7,6.71,6.69,6.7,840000.0,6.7,6.71,6.69,6.7,840000.0
2011-07-22 14:20:00,6.7,6.7,6.69,6.7,825000.0,6.7,6.7,6.69,6.7,825000.0
2011-07-22 14:30:00,6.7,6.72,6.7,6.71,1520000.0,6.7,6.72,6.7,6.71,1520000.0
2011-07-22 14:40:00,6.71,6.72,6.71,6.71,940000.0,6.71,6.72,6.71,6.71,940000.0
2011-07-22 14:50:00,6.71,6.71,6.7,6.71,740000.0,6.71,6.71,6.7,6.71,740000.0
2011-07-22 15:00:00,6.71,6.73,6.71,6.72,2350000.0,6.71,6.73,6.71,6.72,2350000.0
2011-07-22 15:10:00,6.71,6.73,6.71,6.73,2045000.0,6.71,6.73,6.71,6.73,2045000.0
2011-07-22 15:20:00,6.73,6.73,6.72,6.73,1450000.0,6.73,6.73,6.72,6.73,1450000.0
2011-07-22 15:30:00,6.73,6.73,6.72,6.73,1470000.0,6.73,6.73,6.72,6.73,1470000.0
2011-07-22 15:40:00,6.72,6.73,6.71,6.71,2315000.0,6.72,6.73,6.71,6.71,2315000.0
2011-07-22 15:50:00,6.71,6.71,6.7,6.71,2480000.0,6.71,6.71,6.7,6.71,2480000.0
2011-07-25 09:30:00,6.66,6.68,6.64,6.66,2275000.0,6.66,6.68,6.64,6.66,2275000.0
2011-07-25 09:40:00,6.66,6.71,6.65,6.68,1685000.0,6.66,6.71,6.65,6.68,1685000.0
2011-07-25 09:50:00,6.69,6.74,6.68,6.74,1535000.0,6.69,6.74,6.68,6.74,1535000.0
2011-07-25 10:00:00,6.75,6.75,6.71,6.72,1320000.0,6.75,6.75,6.71,6.72,1320000.0
2011-07-25 10:10:00,6.71,6.72,6.7,6.7,575000.0,6.71,6.72,6.7,6.7,575000.0
2011-07-25 10:20:00,6.7,6.72,6.69,6.71,785000.0,6.7,6.72,6.69,6.71,785000.0
2011-07-25 10:30:00,6.71,6.73,6.7,6.71,610000.0,6.71,6.73,6.7,6.71,610000.0
2011-07-25 10:40:00,6.72,6.73,6.7,6.71,780000.0,6.72,6.73,6.7,6.71,780000.0
2011-07-25 10:50:00,6.71,6.71,6.69,6.7,580000.0,6.71,6.71,6.69,6.7,580000.0
2011-07-25 11:00:00,6.71,6.71,6.68,6.69,520000.0,6.71,6.71,6.68,6.69,520000.0
2011-07-25 11:10:00,6.69,6.69,6.66,6.67,995000.0,6.69,6.69,6.66,6.67,995000.0
2011-07-25 11:20:00,6.67,6.69,6.67,6.68,520000.0,6.67,6.69,6.67,6.68,520000.0
2011-07-25 11:30:00,6.68,6.68,6.67,6.67,530000.0,6.68,6.68,6.67,6.67,530000.0
2011-07-25 11:40:00,6.67,6.68,6.67,6.68,715000.0,6.67,6.68,6.67,6.68,715000.0
2011-07-25 11:50:00,6.68,6.68,6.67,6.68,215000.0,6.68,6.68,6.67,6.68,215000.0
2011-07-25 12:00:00,6.68,6.69,6.68,6.68,235000.0,6.68,6.69,6.68,6.68,235000.0
2011-07-25 12:10:00,6.68,6.7,6.68,6.69,180000.0,6.68,6.7,6.68,6.69,180000.0
2011-07-25 12:20:00,6.7,6.7,6.68,6.68,200000.0,6.7,6.7,6.68,6.68,200000.0
2011-07-25 12:30:00,6.68,6.69,6.68,6.69,425000.0,6.68,6.69,6.68,6.69,425000.0
2011-07-25 12:40:00,6.69,6.7,6.69,6.69,230000.0,6.69,6.7,6.69,6.69,230000.0
2011-07-25 12:50:00,6.69,6.7,6.69,6.69,280000.0,6.69,6.7,6.69,6.69,280000.0
2011-07-25 13:00:00,6.69,6.7,6.69,6.7,470000.0,6.69,6.7,6.69,6.7,470000.0
2011-07-25 13:10:00,6.69,6.7,6.69,6.69,300000.0,6.69,6.7,6.69,6.69,300000.0
2011-07-25 13:20:00,6.69,6.69,6.69,6.69,190000.0,6.69,6.69,6.69,6.69,190000.0
2011-07-25 13:30:00,6.69,6.69,6.68,6.68,250000.0,6.69,6.69,6.68,6.68,250000.0
2011-07-25 13:40:00,6.68,6.68,6.68,6.68,775000.0,6.68,6.68,6.68,6.68,775000.0
2011-07-25 13:50:00,6.68,6.69,6.68,6.68,300000.0,6.68,6.69,6.68,6.68,300000.0
2011-07-25 14:00:00,6.68,6.69,6.68,6.69,265000.0,6.68,6.69,6.68,6.69,265000.0
2011-07-25 14:10:00,6.69,6.69,6.68,6.69,140000.0,6.69,6.69,6.68,6.69,140000.0
2011-07-25 14:20:00,6.69,6.7,6.69,6.69,280000.0,6.69,6.7,6.69,6.69,280000.0
2011-07-25 14:30:00,6.69,6.69,6.68,6.68,195000.0,6.69,6.69,6.68,6.68,195000.0
2011-07-25 14:40:00,6.68,6.69,6.68,6.68,265000.0,6.68,6.69,6.68,6.68,265000.0
2011-07-25 14:50:00,6.68,6.69,6.68,6.69,340000.0,6.68,6.69,6.68,6.69,340000.0
2011-07-25 15:00:00,6.68,6.68,6.67,6.67,500000.0,6.68,6.68,6.67,6.67,500000.0
2011-07-25 15:10:00,6.67,6.69,6.66,6.68,490000.0,6.67,6.69,6.66,6.68,490000.0
2011-07-25 15:20:00,6.68,6.68,6.66,6.68,850000.0,6.68,6.68,6.66,6.68,850000.0
2011-07-25 15:30:00,6.68,6.69,6.67,6.69,1245000.0,6.68,6.69,6.67,6.69,1245000.0
2011-07-25 15:40:00,6.69,6.69,6.68,6.69,1980000.0,6.69,6.69,6.68,6.69,1980000.0
2011-07-25 15:50:00,6.69,6.7,6.69,6.7,1850000.0,6.69,6.7,6.69,6.7,1850000.0
2011-07-26 09:30:00,6.67,6.71,6.67,6.7,1135000.0,6.67,6.71,6.67,6.7,1135000.0
2011-07-26 09:40:00,6.7,6.74,6.68,6.68,1140000.0,6.7,6.74,6.68,6.68,1140000.0
2011-07-26 09:50:00,6.69,6.69,6.67,6.68,750000.0,6.69,6.69,6.67,6.68,750000.0
2011-07-26 10:00:00,6.68,6.69,6.66,6.66,640000.0,6.68,6.69,6.66,6.66,640000.0
2011-07-26 10:10:00,6.66,6.69,6.66,6.67,335000.0,6.66,6.69,6.66,6.67,335000.0
2011-07-26 10:20:00,6.67,6.68,6.66,6.67,330000.0,6.67,6.68,6.66,6.67,330000.0
2011-07-26 10:30:00,6.67,6.67,6.65,6.66,740000.0,6.67,6.67,6.65,6.66,740000.0
2011-07-26 10:40:00,6.66,6.66,6.65,6.65,395000.0,6.66,6.66,6.65,6.65,395000.0
2011-07-26 10:50:00,6.65,6.66,6.63,6.64,780000.0,6.65,6.66,6.63,6.64,780000.0
2011-07-26 11:00:00,6.64,6.66,6.64,6.66,735000.0,6.64,6.66,6.64,6.66,735000.0
2011-07-26 11:10:00,6.66,6.67,6.66,6.66,620000.0,6.66,6.67,6.66,6.66,620000.0
2011-07-26 11:20:00,6.65,6.66,6.65,6.66,190000.0,6.65,6.66,6.65,6.66,190000.0
2011-07-26 11:30:00,6.66,6.66,6.64,6.64,430000.0,6.66,6.66,6.64,6.64,430000.0
2011-07-26 11:40:00,6.64,6.65,6.63,6.63,1035000.0,6.64,6.65,6.63,6.63,1035000.0
2011-07-26 11:50:00,6.63,6.64,6.62,6.64,585000.0,6.63,6.64,6.62,6.64,585000.0
2011-07-26 12:00:00,6.64,6.64,6.63,6.64,475000.0,6.64,6.64,6.63,6.64,475000.0
2011-07-26 12:10:00,6.64,6.65,6.64,6.65,315000.0,6.64,6.65,6.64,6.65,315000.0
2011-07-26 12:20:00,6.65,6.65,6.64,6.64,175000.0,6.65,6.65,6.64,6.64,175000.0
2011-07-26 12:30:00,6.64,6.65,6.63,6.63,500000.0,6.64,6.65,6.63,6.63,500000.0
2011-07-26 12:40:00,6.64,6.64,6.63,6.64,150000.0,6.64,6.64,6.63,6.64,150000.0
2011-07-26 12:50:00,6.64,6.64,6.64,6.64,120000.0,6.64,6.64,6.64,6.64,120000.0
2011-07-26 13:00:00,6.65,6.65,6.64,6.64,155000.0,6.65,6.65,6.64,6.64,155000.0
2011-07-26 13:10:00,6.64,6.64,6.64,6.64,190000.0,6.64,6.64,6.64,6.64,190000.0
2011-07-26 13:20:00,6.64,6.64,6.63,6.63,185000.0,6.64,6.64,6.63,6.63,185000.0
2011-07-26 13:30:00,6.63,6.63,6.62,6.62,200000.0,6.63,6.63,6.62,6.62,200000.0
2011-07-26 13:40:00,6.62,6.63,6.62,6.62,635000.0,6.62,6.63,6.62,6.62,635000.0
2011-07-26 13:50:00,6.62,6.63,6.62,6.62,360000.0,6.62,6.63,6.62,6.62,360000.0
2011-07-26 14:00:00,6.62,6.63,6.62,6.62,805000.0,6.62,6.63,6.62,6.62,805000.0
2011-07-26 14:10:00,6.62,6.64,6.62,6.64,710000.0,6.62,6.64,6.62,6.64,710000.0
2011-07-26 14:20:00,6.64,6.64,6.63,6.64,350000.0,6.64,6.64,6.63,6.64,350000.0
2011-07-26 14:30:00,6.64,6.65,6.63,6.64,430000.0,6.64,6.65,6.63,6.64,430000.0
2011-07-26 14:40:00,6.64,6.66,6.64,6.65,485000.0,6.64,6.66,6.64,6.65,485000.0
2011-07-26 14:50:00,6.65,6.66,6.64,6.64,410000.0,6.65,6.66,6.64,6.64,410000.0
2011-07-26 15:00:00,6.64,6.65,6.64,6.64,705000.0,6.64,6.65,6.64,6.64,705000.0
2011-07-26 15:10:00,6.64,6.64,6.63,6.64,450000.0,6.64,6.64,6.63,6.64,450000.0
2011-07-26 15:20:00,6.64,6.65,6.64,6.64,550000.0,6.64,6.65,6.64,6.64,550000.0
2011-07-26 15:30:00,6.64,6.64,6.63,6.63,650000.0,6.64,6.64,6.63,6.63,650000.0
2011-07-26 15:40:00,6.63,6.63,6.62,6.63,1645000.0,6.63,6.63,6.62,6.63,1645000.0
2011-07-26 15:50:00,6.63,6.64,6.62,6.63,1605000.0,6.63,6.64,6.62,6.63,1605000.0
2011-07-27 09:30:00,6.58,6.6,6.54,6.55,3560000.0,6.58,6.6,6.54,6.55,3560000.0
2011-07-27 09:40:00,6.56,6.56,6.53,6.53,2470000.0,6.56,6.56,6.53,6.53,2470000.0
2011-07-27 09:50:00,6.53,6.56,6.53,6.55,1000000.0,6.53,6.56,6.53,6.55,1000000.0
2011-07-27 10:00:00,6.54,6.58,6.54,6.57,1820000.0,6.54,6.58,6.54,6.57,1820000.0
2011-07-27 10:10:00,6.56,6.56,6.51,6.52,1965000.0,6.56,6.56,6.51,6.52,1965000.0
2011-07-27 10:20:00,6.52,6.52,6.49,6.5,1815000.0,6.52,6.52,6.49,6.5,1815000.0
2011-07-27 10:30:00,6.5,6.53,6.49,6.5,1255000.0,6.5,6.53,6.49,6.5,1255000.0
2011-07-27 10:40:00,6.49,6.52,6.48,6.52,1190000.0,6.49,6.52,6.48,6.52,1190000.0
2011-07-27 10:50:00,6.52,6.55,6.52,6.53,925000.0,6.52,6.55,6.52,6.53,925000.0
2011-07-27 11:00:00,6.53,6.53,6.51,6.52,550000.0,6.53,6.53,6.51,6.52,550000.0
2011-07-27 11:10:00,6.51,6.53,6.51,6.53,685000.0,6.51,6.53,6.51,6.53,685000.0
2011-07-27 11:20:00,6.52,6.53,6.52,6.52,285000.0,6.52,6.53,6.52,6.52,285000.0
2011-07-27 11:30:00,6.53,6.54,6.51,6.51,440000.0,6.53,6.54,6.51,6.51,440000.0
2011-07-27 11:40:00,6.51,6.52,6.5,6.5,600000.0,6.51,6.52,6.5,6.5,600000.0
2011-07-27 11:50:00,6.51,6.51,6.5,6.51,580000.0,6.51,6.51,6.5,6.51,580000.0
2011-07-27 12:00:00,6.5,6.52,6.5,6.51,960000.0,6.5,6.52,6.5,6.51,960000.0
2011-07-27 12:10:00,6.51,6.53,6.51,6.52,325000.0,6.51,6.53,6.51,6.52,325000.0
2011-07-27 12:20:00,6.52,6.52,6.51,6.52,335000.0,6.52,6.52,6.51,6.52,335000.0
2011-07-27 12:30:00,6.52,6.52,6.51,6.51,210000.0,6.52,6.52,6.51,6.51,210000.0
2011-07-27 12:40:00,6.51,6.54,6.51,6.52,935000.0,6.51,6.54,6.51,6.52,935000.0
2011-07-27 12:50:00,6.52,6.53,6.51,6.51,145000.0,6.52,6.53,6.51,6.51,145000.0
2011-07-27 13:00:00,6.51,6.52,6.51,6.51,450000.0,6.51,6.52,6.51,6.51,450000.0
2011-07-27 13:10:00,6.51,6.51,6.49,6.5,390000.0,6.51,6.51,6.49,6.5,390000.0
2011-07-27 13:20:00,6.5,6.5,6.49,6.5,260000.0,6.5,6.5,6.49,6.5,260000.0
2011-07-27 13:30:00,6.5,6.51,6.5,6.5,370000.0,6.5,6.51,6.5,6.5,370000.0
2011-07-27 13:40:00,6.51,6.52,6.5,6.51,460000.0,6.51,6.52,6.5,6.51,460000.0
2011-07-27 13:50:00,6.51,6.52,6.51,6.51,235000.0,6.51,6.52,6.51,6.51,235000.0
2011-07-27 14:00:00,6.51,6.52,6.5,6.51,720000.0,6.51,6.52,6.5,6.51,720000.0
2011-07-27 14:10:00,6.51,6.52,6.48,6.49,1435000.0,6.51,6.52,6.48,6.49,1435000.0
2011-07-27 14:20:00,6.48,6.49,6.45,6.45,1610000.0,6.48,6.49,6.45,6.45,1610000.0
2011-07-27 14:30:00,6.45,6.46,6.44,6.45,1095000.0,6.45,6.46,6.44,6.45,1095000.0
2011-07-27 14:40:00,6.45,6.46,6.44,6.45,640000.0,6.45,6.46,6.44,6.45,640000.0
2011-07-27 14:50:00,6.45,6.47,6.44,6.47,835000.0,6.45,6.47,6.44,6.47,835000.0
2011-07-27 15:00:00,6.47,6.47,6.45,6.46,805000.0,6.47,6.47,6.45,6.46,805000.0
2011-07-27 15:10:00,6.46,6.47,6.45,6.45,990000.0,6.46,6.47,6.45,6.45,990000.0
2011-07-27 15:20:00,6.46,6.46,6.45,6.46,1410000.0,6.46,6.46,6.45,6.46,1410000.0
2011-07-27 15:30:00,6.46,6.48,6.45,6.47,1315000.0,6.46,6.48,6.45,6.47,1315000.0
2011-07-27 15:40:00,6.47,6.48,6.45,6.46,1300000.0,6.47,6.48,6.45,6.46,1300000.0
2011-07-27 15:50:00,6.46,6.47,6.45,6.46,2450000.0,6.46,6.47,6.45,6.46,2450000.0
2011-07-28 09:30:00,6.46,6.53,6.46,6.52,1145000.0,6.46,6.53,6.46,6.52,1145000.0
2011-07-28 09:40:00,6.51,6.53,6.49,6.53,1145000.0,6.51,6.53,6.49,6.53,1145000.0
2011-07-28 09:50:00,6.52,6.52,6.49,6.5,730000.0,6.52,6.52,6.49,6.5,730000.0
2011-07-28 10:00:00,6.51,6.51,6.46,6.5,645000.0,6.51,6.51,6.46,6.5,645000.0
2011-07-28 10:10:00,6.51,6.55,6.5,6.54,1245000.0,6.51,6.55,6.5,6.54,1245000.0
2011-07-28 10:20:00,6.54,6.55,6.52,6.54,840000.0,6.54,6.55,6.52,6.54,840000.0
2011-07-28 10:30:00,6.54,6.57,6.52,6.53,1060000.0,6.54,6.57,6.52,6.53,1060000.0
2011-07-28 10:40:00,6.54,6.55,6.53,6.55,435000.0,6.54,6.55,6.53,6.55,435000.0
2011-07-28 10:50:00,6.55,6.56,6.54,6.54,535000.0,6.55,6.56,6.54,6.54,535000.0
2011-07-28 11:00:00,6.54,6.55,6.53,6.54,400000.0,6.54,6.55,6.53,6.54,400000.0
2011-07-28 11:10:00,6.54,6.55,6.53,6.54,170000.0,6.54,6.55,6.53,6.54,170000.0
2011-07-28 11:20:00,6.54,6.56,6.54,6.56,500000.0,6.54,6.56,6.54,6.56,500000.0
2011-07-28 11:30:00,6.56,6.57,6.56,6.57,615000.0,6.56,6.57,6.56,6.57,615000.0
2011-07-28 11:40:00,6.57,6.57,6.56,6.57,490000.0,6.57,6.57,6.56,6.57,490000.0
2011-07-28 11:50:00,6.56,6.58,6.56,6.58,615000.0,6.56,6.58,6.56,6.58,615000.0
2011-07-28 12:00:00,6.57,6.58,6.57,6.57,425000.0,6.57,6.58,6.57,6.57,425000.0
2011-07-28 12:10:00,6.57,6.57,6.55,6.55,500000.0,6.57,6.57,6.55,6.55,500000.0
2011-07-28 12:20:00,6.55,6.57,6.55,6.57,360000.0,6.55,6.57,6.55,6.57,360000.0
2011-07-28 12:30:00,6.57,6.57,6.56,6.56,190000.0,6.57,6.57,6.56,6.56,190000.0
2011-07-28 12:40:00,6.56,6.56,6.55,6.56,225000.0,6.56,6.56,6.55,6.56,225000.0
2011-07-28 12:50:00,6.55,6.57,6.55,6.57,250000.0,6.55,6.57,6.55,6.57,250000.0
2011-07-28 13:00:00,6.56,6.57,6.56,6.56,145000.0,6.56,6.57,6.56,6.56,145000.0
2011-07-28 13:10:00,6.56,6.58,6.56,6.58,520000.0,6.56,6.58,6.56,6.58,520000.0
2011-07-28 13:20:00,6.58,6.58,6.57,6.57,435000.0,6.58,6.58,6.57,6.57,435000.0
2011-07-28 13:30:00,6.57,6.57,6.56,6.56,210000.0,6.57,6.57,6.56,6.56,210000.0
2011-07-28 13:40:00,6.57,6.58,6.55,6.56,455000.0,6.57,6.58,6.55,6.56,455000.0
2011-07-28 13:50:00,6.56,6.56,6.54,6.55,600000.0,6.56,6.56,6.54,6.55,600000.0
2011-07-28 14:00:00,6.54,6.54,6.53,6.53,455000.0,6.54,6.54,6.53,6.53,455000.0
2011-07-28 14:10:00,6.52,6.55,6.52,6.55,675000.0,6.52,6.55,6.52,6.55,675000.0
2011-07-28 14:20:00,6.55,6.55,6.54,6.54,680000.0,6.55,6.55,6.54,6.54,680000.0
2011-07-28 14:30:00,6.54,6.54,6.5,6.5,1490000.0,6.54,6.54,6.5,6.5,1490000.0
2011-07-28 14:40:00,6.5,6.51,6.5,6.5,875000.0,6.5,6.51,6.5,6.5,875000.0
2011-07-28 14:50:00,6.51,6.52,6.5,6.5,420000.0,6.51,6.52,6.5,6.5,420000.0
2011-07-28 15:00:00,6.5,6.51,6.5,6.5,540000.0,6.5,6.51,6.5,6.5,540000.0
2011-07-28 15:10:00,6.5,6.51,6.5,6.5,705000.0,6.5,6.51,6.5,6.5,705000.0
2011-07-28 15:20:00,6.5,6.51,6.5,6.5,800000.0,6.5,6.51,6.5,6.5,800000.0
2011-07-28 15:30:00,6.5,6.51,6.49,6.5,880000.0,6.5,6.51,6.49,6.5,880000.0
2011-07-28 15:40:00,6.5,6.5,6.47,6.48,1815000.0,6.5,6.5,6.47,6.48,1815000.0
2011-07-28 15:50:00,6.48,6.49,6.48,6.48,1085000.0,6.48,6.49,6.48,6.48,1085000.0
2011-07-29 09:30:00,6.42,6.43,6.37,6.38,2540000.0,6.42,6.43,6.37,6.38,2540000.0
2011-07-29 09:40:00,6.38,6.38,6.36,6.38,2455000.0,6.38,6.38,6.36,6.38,2455000.0
2011-07-29 09:50:00,6.39,6.46,6.38,6.43,2315000.0,6.39,6.46,6.38,6.43,2315000.0
2011-07-29 10:00:00,6.44,6.47,6.42,6.44,1545000.0,6.44,6.47,6.42,6.44,1545000.0
2011-07-29 10:10:00,6.45,6.45,6.4,6.41,1615000.0,6.45,6.45,6.4,6.41,1615000.0
2011-07-29 10:20:00,6.41,6.44,6.4,6.41,1045000.0,6.41,6.44,6.4,6.41,1045000.0
2011-07-29 10:30:00,6.41,6.42,6.4,6.42,935000.0,6.41,6.42,6.4,6.42,935000.0
2011-07-29 10:40:00,6.42,6.45,6.41,6.45,890000.0,6.42,6.45,6.41,6.45,890000.0
2011-07-29 10:50:00,6.45,6.48,6.43,6.47,1355000.0,6.45,6.48,6.43,6.47,1355000.0
2011-07-29 11:00:00,6.46,6.52,6.46,6.51,950000.0,6.46,6.52,6.46,6.51,950000.0
2011-07-29 11:10:00,6.51,6.53,6.5,6.53,1465000.0,6.51,6.53,6.5,6.53,1465000.0
2011-07-29 11:20:00,6.53,6.53,6.49,6.49,790000.0,6.53,6.53,6.49,6.49,790000.0
2011-07-29 11:30:00,6.49,6.5,6.49,6.49,560000.0,6.49,6.5,6.49,6.49,560000.0
2011-07-29 11:40:00,6.5,6.51,6.49,6.49,505000.0,6.5,6.51,6.49,6.49,505000.0
2011-07-29 11:50:00,6.49,6.51,6.49,6.49,380000.0,6.49,6.51,6.49,6.49,380000.0
2011-07-29 12:00:00,6.49,6.5,6.47,6.48,530000.0,6.49,6.5,6.47,6.48,530000.0
2011-07-29 12:10:00,6.48,6.48,6.45,6.47,760000.0,6.48,6.48,6.45,6.47,760000.0
2011-07-29 12:20:00,6.47,6.49,6.47,6.48,390000.0,6.47,6.49,6.47,6.48,390000.0
2011-07-29 12:30:00,6.48,6.5,6.47,6.5,900000.0,6.48,6.5,6.47,6.5,900000.0
2011-07-29 12:40:00,6.49,6.5,6.49,6.49,325000.0,6.49,6.5,6.49,6.49,325000.0
2011-07-29 12:50:00,6.49,6.49,6.47,6.48,450000.0,6.49,6.49,6.47,6.48,450000.0
2011-07-29 13:00:00,6.47,6.49,6.47,6.49,545000.0,6.47,6.49,6.47,6.49,545000.0
2011-07-29 13:10:00,6.48,6.49,6.47,6.49,190000.0,6.48,6.49,6.47,6.49,190000.0
2011-07-29 13:20:00,6.49,6.5,6.49,6.5,485000.0,6.49,6.5,6.49,6.5,485000.0
2011-07-29 13:30:00,6.5,6.51,6.49,6.51,380000.0,6.5,6.51,6.49,6.51,380000.0
2011-07-29 13:40:00,6.51,6.54,6.51,6.53,710000.0,6.51,6.54,6.51,6.53,710000.0
2011-07-29 13:50:00,6.53,6.54,6.52,6.53,365000.0,6.53,6.54,6.52,6.53,365000.0
2011-07-29 14:00:00,6.53,6.54,6.52,6.54,480000.0,6.53,6.54,6.52,6.54,480000.0
2011-07-29 14:10:00,6.53,6.53,6.52,6.52,255000.0,6.53,6.53,6.52,6.52,255000.0
2011-07-29 14:20:00,6.52,6.54,6.52,6.53,805000.0,6.52,6.54,6.52,6.53,805000.0
2011-07-29 14:30:00,6.54,6.54,6.53,6.54,550000.0,6.54,6.54,6.53,6.54,550000.0
2011-07-29 14:40:00,6.54,6.55,6.53,6.54,825000.0,6.54,6.55,6.53,6.54,825000.0
2011-07-29 14:50:00,6.53,6.54,6.53,6.53,425000.0,6.53,6.54,6.53,6.53,425000.0
2011-07-29 15:00:00,6.53,6.53,6.52,6.53,505000.0,6.53,6.53,6.52,6.53,505000.0
2011-07-29 15:10:00,6.53,6.54,6.51,6.52,1165000.0,6.53,6.54,6.51,6.52,1165000.0
2011-07-29 15:20:00,6.52,6.52,6.51,6.51,885000.0,6.52,6.52,6.51,6.51,885000.0
2011-07-29 15:30:00,6.51,6.52,6.51,6.52,885000.0,6.51,6.52,6.51,6.52,885000.0
2011-07-29 15:40:00,6.52,6.52,6.5,6.51,1100000.0,6.52,6.52,6.5,6.51,1100000.0
2011-07-29 15:50:00,6.5,6.51,6.49,6.5,3375000.0,6.5,6.51,6.49,6.5,3375000.0
2011-08-01 09:30:00,6.58,6.6,6.54,6.56,2075000.0,6.58,6.6,6.54,6.56,2075000.0
2011-08-01 09:40:00,6.55,6.56,6.52,6.55,935000.0,6.55,6.56,6.52,6.55,935000.0
2011-08-01 09:50:00,6.56,6.56,6.53,6.54,850000.0,6.56,6.56,6.53,6.54,850000.0
2011-08-01 10:00:00,6.53,6.54,6.46,6.49,1995000.0,6.53,6.54,6.46,6.49,1995000.0
2011-08-01 10:10:00,6.49,6.54,6.46,6.54,925000.0,6.49,6.54,6.46,6.54,925000.0
2011-08-01 10:20:00,6.53,6.53,6.5,6.5,555000.0,6.53,6.53,6.5,6.5,555000.0
2011-08-01 10:30:00,6.51,6.53,6.5,6.53,715000.0,6.51,6.53,6.5,6.53,715000.0
2011-08-01 10:40:00,6.52,6.54,6.51,6.54,665000.0,6.52,6.54,6.51,6.54,665000.0
2011-08-01 10:50:00,6.54,6.55,6.53,6.55,670000.0,6.54,6.55,6.53,6.55,670000.0
2011-08-01 11:00:00,6.55,6.56,6.52,6.53,815000.0,6.55,6.56,6.52,6.53,815000.0
2011-08-01 11:10:00,6.54,6.54,6.52,6.53,350000.0,6.54,6.54,6.52,6.53,350000.0
2011-08-01 11:20:00,6.53,6.55,6.52,6.55,420000.0,6.53,6.55,6.52,6.55,420000.0
2011-08-01 11:30:00,6.54,6.54,6.49,6.51,380000.0,6.54,6.54,6.49,6.51,380000.0
2011-08-01 11:40:00,6.51,6.51,6.49,6.5,865000.0,6.51,6.51,6.49,6.5,865000.0
2011-08-01 11:50:00,6.5,6.5,6.48,6.48,475000.0,6.5,6.5,6.48,6.48,475000.0
2011-08-01 12:00:00,6.49,6.49,6.47,6.48,520000.0,6.49,6.49,6.47,6.48,520000.0
2011-08-01 12:10:00,6.48,6.48,6.47,6.47,390000.0,6.48,6.48,6.47,6.47,390000.0
2011-08-01 12:20:00,6.47,6.49,6.47,6.49,200000.0,6.47,6.49,6.47,6.49,200000.0
2011-08-01 12:30:00,6.49,6.51,6.48,6.5,370000.0,6.49,6.51,6.48,6.5,370000.0
2011-08-01 12:40:00,6.5,6.5,6.48,6.49,365000.0,6.5,6.5,6.48,6.49,365000.0
2011-08-01 12:50:00,6.49,6.5,6.49,6.49,155000.0,6.49,6.5,6.49,6.49,155000.0
2011-08-01 13:00:00,6.49,6.5,6.48,6.49,340000.0,6.49,6.5,6.48,6.49,340000.0
2011-08-01 13:10:00,6.49,6.49,6.48,6.49,175000.0,6.49,6.49,6.48,6.49,175000.0
2011-08-01 13:20:00,6.49,6.5,6.49,6.5,395000.0,6.49,6.5,6.49,6.5,395000.0
2011-08-01 13:30:00,6.5,6.51,6.49,6.5,305000.0,6.5,6.51,6.49,6.5,305000.0
2011-08-01 13:40:00,6.5,6.5,6.49,6.5,625000.0,6.5,6.5,6.49,6.5,625000.0
2011-08-01 13:50:00,6.5,6.52,6.5,6.51,245000.0,6.5,6.52,6.5,6.51,245000.0
2011-08-01 14:00:00,6.51,6.51,6.49,6.49,845000.0,6.51,6.51,6.49,6.49,845000.0
2011-08-01 14:10:00,6.48,6.5,6.48,6.5,550000.0,6.48,6.5,6.48,6.5,550000.0
2011-08-01 14:20:00,6.5,6.5,6.49,6.5,260000.0,6.5,6.5,6.49,6.5,260000.0
2011-08-01 14:30:00,6.49,6.51,6.49,6.51,435000.0,6.49,6.51,6.49,6.51,435000.0
2011-08-01 14:40:00,6.51,6.52,6.5,6.51,375000.0,6.51,6.52,6.5,6.51,375000.0
2011-08-01 14:50:00,6.51,6.52,6.51,6.52,320000.0,6.51,6.52,6.51,6.52,320000.0
2011-08-01 15:00:00,6.52,6.54,6.52,6.54,535000.0,6.52,6.54,6.52,6.54,535000.0
2011-08-01 15:10:00,6.54,6.55,6.54,6.54,610000.0,6.54,6.55,6.54,6.54,610000.0
2011-08-01 15:20:00,6.54,6.55,6.54,6.55,495000.0,6.54,6.55,6.54,6.55,495000.0
2011-08-01 15:30:00,6.55,6.56,6.53,6.56,840000.0,6.55,6.56,6.53,6.56,840000.0
2011-08-01 15:40:00,6.56,6.57,6.55,6.56,1625000.0,6.56,6.57,6.55,6.56,1625000.0
2011-08-01 15:50:00,6.56,6.57,6.54,6.55,1235000.0,6.56,6.57,6.54,6.55,1235000.0
2011-08-02 09:30:00,6.51,6.59,6.51,6.57,1180000.0,6.51,6.59,6.51,6.57,1180000.0
2011-08-02 09:40:00,6.58,6.6,6.57,6.59,1320000.0,6.58,6.6,6.57,6.59,1320000.0
2011-08-02 09:50:00,6.59,6.6,6.57,6.57,670000.0,6.59,6.6,6.57,6.57,670000.0
2011-08-02 10:00:00,6.58,6.6,6.58,6.59,1105000.0,6.58,6.6,6.58,6.59,1105000.0
2011-08-02 10:10:00,6.59,6.61,6.58,6.59,1355000.0,6.59,6.61,6.58,6.59,1355000.0
2011-08-02 10:20:00,6.6,6.6,6.58,6.6,855000.0,6.6,6.6,6.58,6.6,855000.0
2011-08-02 10:30:00,6.6,6.6,6.58,6.59,480000.0,6.6,6.6,6.58,6.59,480000.0
2011-08-02 10:40:00,6.59,6.6,6.58,6.58,420000.0,6.59,6.6,6.58,6.58,420000.0
2011-08-02 10:50:00,6.58,6.59,6.57,6.58,535000.0,6.58,6.59,6.57,6.58,535000.0
2011-08-02 11:00:00,6.58,6.6,6.57,6.58,690000.0,6.58,6.6,6.57,6.58,690000.0
2011-08-02 11:10:00,6.58,6.58,6.57,6.57,350000.0,6.58,6.58,6.57,6.57,350000.0
2011-08-02 11:20:00,6.57,6.58,6.57,6.58,445000.0,6.57,6.58,6.57,6.58,445000.0
2011-08-02 11:30:00,6.58,6.59,6.56,6.57,185000.0,6.58,6.59,6.56,6.57,185000.0
2011-08-02 11:40:00,6.57,6.57,6.55,6.55,760000.0,6.57,6.57,6.55,6.55,760000.0
2011-08-02 11:50:00,6.55,6.55,6.54,6.54,425000.0,6.55,6.55,6.54,6.54,425000.0
2011-08-02 12:00:00,6.54,6.55,6.53,6.54,350000.0,6.54,6.55,6.53,6.54,350000.0
2011-08-02 12:10:00,6.54,6.56,6.54,6.56,385000.0,6.54,6.56,6.54,6.56,385000.0
2011-08-02 12:20:00,6.56,6.57,6.55,6.56,170000.0,6.56,6.57,6.55,6.56,170000.0
2011-08-02 12:30:00,6.56,6.56,6.53,6.54,410000.0,6.56,6.56,6.53,6.54,410000.0
2011-08-02 12:40:00,6.54,6.55,6.53,6.54,435000.0,6.54,6.55,6.53,6.54,435000.0
2011-08-02 12:50:00,6.54,6.55,6.52,6.52,410000.0,6.54,6.55,6.52,6.52,410000.0
2011-08-02 13:00:00,6.53,6.53,6.51,6.52,1155000.0,6.53,6.53,6.51,6.52,1155000.0
2011-08-02 13:10:00,6.52,6.53,6.51,6.52,360000.0,6.52,6.53,6.51,6.52,360000.0
2011-08-02 13:20:00,6.52,6.53,6.51,6.53,485000.0,6.52,6.53,6.51,6.53,485000.0
2011-08-02 13:30:00,6.53,6.53,6.51,6.52,695000.0,6.53,6.53,6.51,6.52,695000.0
2011-08-02 13:40:00,6.52,6.52,6.48,6.49,1325000.0,6.52,6.52,6.48,6.49,1325000.0
2011-08-02 13:50:00,6.49,6.49,6.45,6.45,760000.0,6.49,6.49,6.45,6.45,760000.0
2011-08-02 14:00:00,6.45,6.47,6.45,6.46,680000.0,6.45,6.47,6.45,6.46,680000.0
2011-08-02 14:10:00,6.47,6.5,6.46,6.5,865000.0,6.47,6.5,6.46,6.5,865000.0
2011-08-02 14:20:00,6.49,6.49,6.48,6.48,385000.0,6.49,6.49,6.48,6.48,385000.0
2011-08-02 14:30:00,6.48,6.48,6.47,6.47,255000.0,6.48,6.48,6.47,6.47,255000.0
2011-08-02 14:40:00,6.47,6.48,6.47,6.48,415000.0,6.47,6.48,6.47,6.48,415000.0
2011-08-02 14:50:00,6.48,6.48,6.47,6.48,385000.0,6.48,6.48,6.47,6.48,385000.0
2011-08-02 15:00:00,6.48,6.49,6.48,6.49,390000.0,6.48,6.49,6.48,6.49,390000.0
2011-08-02 15:10:00,6.49,6.5,6.48,6.48,465000.0,6.49,6.5,6.48,6.48,465000.0
2011-08-02 15:20:00,6.48,6.48,6.46,6.47,1210000.0,6.48,6.48,6.46,6.47,1210000.0
2011-08-02 15:30:00,6.46,6.47,6.45,6.46,1485000.0,6.46,6.47,6.45,6.46,1485000.0
2011-08-02 15:40:00,6.46,6.46,6.43,6.43,2120000.0,6.46,6.46,6.43,6.43,2120000.0
2011-08-02 15:50:00,6.43,6.43,6.41,6.41,2940000.0,6.43,6.43,6.41,6.41,2940000.0
2011-08-03 09:30:00,6.42,6.48,6.38,6.39,1690000.0,6.42,6.48,6.38,6.39,1690000.0
2011-08-03 09:40:00,6.38,6.41,6.37,6.4,1565000.0,6.38,6.41,6.37,6.4,1565000.0
2011-08-03 09:50:00,6.4,6.44,6.38,6.44,1440000.0,6.4,6.44,6.38,6.44,1440000.0
2011-08-03 10:00:00,6.44,6.45,6.4,6.41,1240000.0,6.44,6.45,6.4,6.41,1240000.0
2011-08-03 10:10:00,6.41,6.43,6.4,6.41,430000.0,6.41,6.43,6.4,6.41,430000.0
2011-08-03 10:20:00,6.4,6.4,6.35,6.36,1330000.0,6.4,6.4,6.35,6.36,1330000.0
2011-08-03 10:30:00,6.36,6.36,6.26,6.28,2390000.0,6.36,6.36,6.26,6.28,2390000.0
2011-08-03 10:40:00,6.29,6.36,6.28,6.34,2170000.0,6.29,6.36,6.28,6.34,2170000.0
2011-08-03 10:50:00,6.34,6.42,6.34,6.42,1665000.0,6.34,6.42,6.34,6.42,1665000.0
2011-08-03 11:00:00,6.42,6.43,6.39,6.39,760000.0,6.42,6.43,6.39,6.39,760000.0
2011-08-03 11:10:00,6.4,6.48,6.4,6.46,1400000.0,6.4,6.48,6.4,6.46,1400000.0
2011-08-03 11:20:00,6.46,6.47,6.43,6.44,985000.0,6.46,6.47,6.43,6.44,985000.0
2011-08-03 11:30:00,6.45,6.49,6.45,6.47,895000.0,6.45,6.49,6.45,6.47,895000.0
2011-08-03 11:40:00,6.47,6.47,6.44,6.45,750000.0,6.47,6.47,6.44,6.45,750000.0
2011-08-03 11:50:00,6.45,6.48,6.45,6.46,660000.0,6.45,6.48,6.45,6.46,660000.0
2011-08-03 12:00:00,6.47,6.47,6.44,6.46,780000.0,6.47,6.47,6.44,6.46,780000.0
2011-08-03 12:10:00,6.45,6.46,6.42,6.43,650000.0,6.45,6.46,6.42,6.43,650000.0
2011-08-03 12:20:00,6.43,6.44,6.42,6.44,370000.0,6.43,6.44,6.42,6.44,370000.0
2011-08-03 12:30:00,6.44,6.45,6.43,6.44,210000.0,6.44,6.45,6.43,6.44,210000.0
2011-08-03 12:40:00,6.44,6.45,6.44,6.45,230000.0,6.44,6.45,6.44,6.45,230000.0
2011-08-03 12:50:00,6.45,6.46,6.45,6.45,480000.0,6.45,6.46,6.45,6.45,480000.0
2011-08-03 13:00:00,6.45,6.45,6.43,6.44,255000.0,6.45,6.45,6.43,6.44,255000.0
2011-08-03 13:10:00,6.44,6.44,6.43,6.43,215000.0,6.44,6.44,6.43,6.43,215000.0
2011-08-03 13:20:00,6.43,6.45,6.43,6.44,480000.0,6.43,6.45,6.43,6.44,480000.0
2011-08-03 13:30:00,6.45,6.48,6.45,6.48,900000.0,6.45,6.48,6.45,6.48,900000.0
2011-08-03 13:40:00,6.48,6.51,6.48,6.49,1080000.0,6.48,6.51,6.48,6.49,1080000.0
2011-08-03 13:50:00,6.49,6.49,6.47,6.49,735000.0,6.49,6.49,6.47,6.49,735000.0
2011-08-03 14:00:00,6.49,6.5,6.48,6.48,690000.0,6.49,6.5,6.48,6.48,690000.0
2011-08-03 14:10:00,6.48,6.5,6.47,6.48,515000.0,6.48,6.5,6.47,6.48,515000.0
2011-08-03 14:20:00,6.48,6.5,6.47,6.49,1145000.0,6.48,6.5,6.47,6.49,1145000.0
2011-08-03 14:30:00,6.49,6.51,6.48,6.51,1220000.0,6.49,6.51,6.48,6.51,1220000.0
2011-08-03 14:40:00,6.51,6.54,6.5,6.54,2640000.0,6.51,6.54,6.5,6.54,2640000.0
2011-08-03 14:50:00,6.54,6.54,6.52,6.52,1710000.0,6.54,6.54,6.52,6.52,1710000.0
2011-08-03 15:00:00,6.52,6.53,6.51,6.51,1430000.0,6.52,6.53,6.51,6.51,1430000.0
2011-08-03 15:10:00,6.51,6.53,6.51,6.53,1440000.0,6.51,6.53,6.51,6.53,1440000.0
2011-08-03 15:20:00,6.53,6.53,6.52,6.52,2465000.0,6.53,6.53,6.52,6.52,2465000.0
2011-08-03 15:30:00,6.53,6.53,6.52,6.52,2355000.0,6.53,6.53,6.52,6.52,2355000.0
2011-08-03 15:40:00,6.52,6.53,6.51,6.51,2485000.0,6.52,6.53,6.51,6.51,2485000.0
2011-08-03 15:50:00,6.51,6.53,6.51,6.51,3765000.0,6.51,6.53,6.51,6.51,3765000.0
2011-08-04 09:30:00,6.45,6.5,6.45,6.49,920000.0,6.45,6.5,6.45,6.49,920000.0
2011-08-04 09:40:00,6.47,6.52,6.46,6.49,835000.0,6.47,6.52,6.46,6.49,835000.0
2011-08-04 09:50:00,6.48,6.49,6.45,6.48,1135000.0,6.48,6.49,6.45,6.48,1135000.0
2011-08-04 10:00:00,6.48,6.48,6.43,6.44,775000.0,6.48,6.48,6.43,6.44,775000.0
2011-08-04 10:10:00,6.44,6.45,6.4,6.4,1560000.0,6.44,6.45,6.4,6.4,1560000.0
2011-08-04 10:20:00,6.41,6.45,6.4,6.43,1055000.0,6.41,6.45,6.4,6.43,1055000.0
2011-08-04 10:30:00,6.43,6.46,6.42,6.44,1090000.0,6.43,6.46,6.42,6.44,1090000.0
2011-08-04 10:40:00,6.44,6.44,6.39,6.42,2110000.0,6.44,6.44,6.39,6.42,2110000.0
2011-08-04 10:50:00,6.41,6.42,6.38,6.4,1455000.0,6.41,6.42,6.38,6.4,1455000.0
2011-08-04 11:00:00,6.39,6.4,6.38,6.39,2300000.0,6.39,6.4,6.38,6.39,2300000.0
2011-08-04 11:10:00,6.39,6.4,6.38,6.4,1400000.0,6.39,6.4,6.38,6.4,1400000.0
2011-08-04 11:20:00,6.4,6.4,6.35,6.35,1295000.0,6.4,6.4,6.35,6.35,1295000.0
2011-08-04 11:30:00,6.35,6.36,6.34,6.35,1325000.0,6.35,6.36,6.34,6.35,1325000.0
2011-08-04 11:40:00,6.35,6.35,6.29,6.32,2780000.0,6.35,6.35,6.29,6.32,2780000.0
2011-08-04 11:50:00,6.32,6.34,6.3,6.32,2330000.0,6.32,6.34,6.3,6.32,2330000.0
2011-08-04 12:00:00,6.32,6.35,6.32,6.33,1585000.0,6.32,6.35,6.32,6.33,1585000.0
2011-08-04 12:10:00,6.32,6.37,6.32,6.33,1965000.0,6.32,6.37,6.32,6.33,1965000.0
2011-08-04 12:20:00,6.33,6.36,6.33,6.36,740000.0,6.33,6.36,6.33,6.36,740000.0
2011-08-04 12:30:00,6.36,6.37,6.35,6.36,1125000.0,6.36,6.37,6.35,6.36,1125000.0
2011-08-04 12:40:00,6.36,6.39,6.36,6.39,675000.0,6.36,6.39,6.36,6.39,675000.0
2011-08-04 12:50:00,6.39,6.4,6.38,6.38,475000.0,6.39,6.4,6.38,6.38,475000.0
2011-08-04 13:00:00,6.38,6.39,6.37,6.37,610000.0,6.38,6.39,6.37,6.37,610000.0
2011-08-04 13:10:00,6.37,6.37,6.35,6.35,775000.0,6.37,6.37,6.35,6.35,775000.0
2011-08-04 13:20:00,6.35,6.36,6.35,6.35,465000.0,6.35,6.36,6.35,6.35,465000.0
2011-08-04 13:30:00,6.35,6.35,6.33,6.33,335000.0,6.35,6.35,6.33,6.33,335000.0
2011-08-04 13:40:00,6.33,6.33,6.31,6.32,1240000.0,6.33,6.33,6.31,6.32,1240000.0
2011-08-04 13:50:00,6.32,6.32,6.3,6.3,1620000.0,6.32,6.32,6.3,6.3,1620000.0
2011-08-04 14:00:00,6.31,6.31,6.27,6.28,3230000.0,6.31,6.31,6.27,6.28,3230000.0
2011-08-04 14:10:00,6.28,6.29,6.27,6.27,1280000.0,6.28,6.29,6.27,6.27,1280000.0
2011-08-04 14:20:00,6.27,6.28,6.24,6.27,2645000.0,6.27,6.28,6.24,6.27,2645000.0
2011-08-04 14:30:00,6.27,6.29,6.25,6.29,1580000.0,6.27,6.29,6.25,6.29,1580000.0
2011-08-04 14:40:00,6.29,6.31,6.29,6.31,1735000.0,6.29,6.31,6.29,6.31,1735000.0
2011-08-04 14:50:00,6.31,6.31,6.28,6.28,1585000.0,6.31,6.31,6.28,6.28,1585000.0
2011-08-04 15:00:00,6.27,6.3,6.26,6.29,1180000.0,6.27,6.3,6.26,6.29,1180000.0
2011-08-04 15:10:00,6.29,6.31,6.27,6.27,1165000.0,6.29,6.31,6.27,6.27,1165000.0
2011-08-04 15:20:00,6.27,6.29,6.26,6.26,2485000.0,6.27,6.29,6.26,6.26,2485000.0
2011-08-04 15:30:00,6.26,6.28,6.24,6.27,2345000.0,6.26,6.28,6.24,6.27,2345000.0
2011-08-04 15:40:00,6.28,6.28,6.25,6.26,3390000.0,6.28,6.28,6.25,6.26,3390000.0
2011-08-04 15:50:00,6.26,6.26,6.23,6.23,4220000.0,6.26,6.26,6.23,6.23,4220000.0
2011-08-05 09:30:00,6.29,6.36,6.29,6.33,2240000.0,6.29,6.36,6.29,6.33,2240000.0
2011-08-05 09:40:00,6.32,6.32,6.22,6.22,3160000.0,6.32,6.32,6.22,6.22,3160000.0
2011-08-05 09:50:00,6.23,6.23,6.14,6.14,3890000.0,6.23,6.23,6.14,6.14,3890000.0
2011-08-05 10:00:00,6.16,6.18,6.1,6.18,4095000.0,6.16,6.18,6.1,6.18,4095000.0
2011-08-05 10:10:00,6.18,6.24,6.14,6.2,2535000.0,6.18,6.24,6.14,6.2,2535000.0
2011-08-05 10:20:00,6.2,6.29,6.19,6.27,2300000.0,6.2,6.29,6.19,6.27,2300000.0
2011-08-05 10:30:00,6.28,6.28,6.21,6.24,1095000.0,6.28,6.28,6.21,6.24,1095000.0
2011-08-05 10:40:00,6.25,6.25,6.19,6.2,1010000.0,6.25,6.25,6.19,6.2,1010000.0
2011-08-05 10:50:00,6.21,6.23,6.2,6.23,775000.0,6.21,6.23,6.2,6.23,775000.0
2011-08-05 11:00:00,6.23,6.23,6.18,6.19,1110000.0,6.23,6.23,6.18,6.19,1110000.0
2011-08-05 11:10:00,6.19,6.19,6.12,6.13,2315000.0,6.19,6.19,6.12,6.13,2315000.0
2011-08-05 11:20:00,6.13,6.19,6.11,6.16,1690000.0,6.13,6.19,6.11,6.16,1690000.0
2011-08-05 11:30:00,6.16,6.2,6.15,6.16,930000.0,6.16,6.2,6.15,6.16,930000.0
2011-08-05 11:40:00,6.17,6.17,6.11,6.12,955000.0,6.17,6.17,6.11,6.12,955000.0
2011-08-05 11:50:00,6.12,6.13,6.04,6.04,2640000.0,6.12,6.13,6.04,6.04,2640000.0
2011-08-05 12:00:00,6.04,6.08,6.02,6.08,2835000.0,6.04,6.08,6.02,6.08,2835000.0
2011-08-05 12:10:00,6.08,6.17,6.08,6.14,1915000.0,6.08,6.17,6.08,6.14,1915000.0
2011-08-05 12:20:00,6.14,6.19,6.14,6.17,1850000.0,6.14,6.19,6.14,6.17,1850000.0
2011-08-05 12:30:00,6.17,6.25,6.16,6.24,1320000.0,6.17,6.25,6.16,6.24,1320000.0
2011-08-05 12:40:00,6.23,6.3,6.21,6.27,1800000.0,6.23,6.3,6.21,6.27,1800000.0
2011-08-05 12:50:00,6.28,6.29,6.23,6.25,1610000.0,6.28,6.29,6.23,6.25,1610000.0
2011-08-05 13:00:00,6.24,6.26,6.19,6.21,1685000.0,6.24,6.26,6.19,6.21,1685000.0
2011-08-05 13:10:00,6.21,6.26,6.21,6.24,715000.0,6.21,6.26,6.21,6.24,715000.0
2011-08-05 13:20:00,6.24,6.26,6.24,6.26,735000.0,6.24,6.26,6.24,6.26,735000.0
2011-08-05 13:30:00,6.26,6.27,6.23,6.23,620000.0,6.26,6.27,6.23,6.23,620000.0
2011-08-05 13:40:00,6.23,6.24,6.22,6.24,1115000.0,6.23,6.24,6.22,6.24,1115000.0
2011-08-05 13:50:00,6.24,6.26,6.24,6.26,1245000.0,6.24,6.26,6.24,6.26,1245000.0
2011-08-05 14:00:00,6.26,6.27,6.23,6.23,740000.0,6.26,6.27,6.23,6.23,740000.0
2011-08-05 14:10:00,6.22,6.22,6.2,6.22,710000.0,6.22,6.22,6.2,6.22,710000.0
2011-08-05 14:20:00,6.22,6.24,6.21,6.23,560000.0,6.22,6.24,6.21,6.23,560000.0
2011-08-05 14:30:00,6.23,6.24,6.21,6.24,555000.0,6.23,6.24,6.21,6.24,555000.0
2011-08-05 14:40:00,6.24,6.24,6.22,6.22,460000.0,6.24,6.24,6.22,6.22,460000.0
2011-08-05 14:50:00,6.21,6.22,6.19,6.21,670000.0,6.21,6.22,6.19,6.21,670000.0
2011-08-05 15:00:00,6.21,6.22,6.16,6.17,1105000.0,6.21,6.22,6.16,6.17,1105000.0
2011-08-05 15:10:00,6.17,6.22,6.16,6.19,1145000.0,6.17,6.22,6.16,6.19,1145000.0
2011-08-05 15:20:00,6.2,6.22,6.19,6.19,910000.0,6.2,6.22,6.19,6.19,910000.0
2011-08-05 15:30:00,6.2,6.23,6.19,6.23,1805000.0,6.2,6.23,6.19,6.23,1805000.0
2011-08-05 15:40:00,6.23,6.24,6.21,6.23,1705000.0,6.23,6.24,6.21,6.23,1705000.0
2011-08-05 15:50:00,6.23,6.24,6.22,6.22,1880000.0,6.23,6.24,6.22,6.22,1880000.0
2011-08-08 09:30:00,6.06,6.08,5.93,6.07,8150000.0,6.06,6.08,5.93,6.07,8150000.0
2011-08-08 09:40:00,6.06,6.09,6.02,6.05,3155000.0,6.06,6.09,6.02,6.05,3155000.0
2011-08-08 09:50:00,6.05,6.09,6.03,6.08,2080000.0,6.05,6.09,6.03,6.08,2080000.0
2011-08-08 10:00:00,6.09,6.1,6.05,6.06,1150000.0,6.09,6.1,6.05,6.06,1150000.0
2011-08-08 10:10:00,6.06,6.08,6.01,6.03,1210000.0,6.06,6.08,6.01,6.03,1210000.0
2011-08-08 10:20:00,6.03,6.04,5.97,5.97,1430000.0,6.03,6.04,5.97,5.97,1430000.0
2011-08-08 10:30:00,5.99,6.0,5.96,5.97,1720000.0,5.99,6.0,5.96,5.97,1720000.0
2011-08-08 10:40:00,5.97,6.0,5.96,5.99,2055000.0,5.97,6.0,5.96,5.99,2055000.0
2011-08-08 10:50:00,5.99,6.01,5.99,6.0,1625000.0,5.99,6.01,5.99,6.0,1625000.0
2011-08-08 11:00:00,5.99,6.07,5.97,6.07,1470000.0,5.99,6.07,5.97,6.07,1470000.0
2011-08-08 11:10:00,6.06,6.09,6.06,6.08,1665000.0,6.06,6.09,6.06,6.08,1665000.0
2011-08-08 11:20:00,6.08,6.08,6.06,6.06,1005000.0,6.08,6.08,6.06,6.06,1005000.0
2011-08-08 11:30:00,6.06,6.06,6.04,6.05,1130000.0,6.06,6.06,6.04,6.05,1130000.0
2011-08-08 11:40:00,6.06,6.07,6.04,6.07,780000.0,6.06,6.07,6.04,6.07,780000.0
2011-08-08 11:50:00,6.08,6.09,6.06,6.06,575000.0,6.08,6.09,6.06,6.06,575000.0
2011-08-08 12:00:00,6.07,6.07,6.01,6.03,735000.0,6.07,6.07,6.01,6.03,735000.0
2011-08-08 12:10:00,6.03,6.04,6.01,6.02,535000.0,6.03,6.04,6.01,6.02,535000.0
2011-08-08 12:20:00,6.01,6.04,5.99,5.99,890000.0,6.01,6.04,5.99,5.99,890000.0
2011-08-08 12:30:00,6.0,6.0,5.97,5.97,880000.0,6.0,6.0,5.97,5.97,880000.0
2011-08-08 12:40:00,5.97,6.02,5.97,6.02,640000.0,5.97,6.02,5.97,6.02,640000.0
2011-08-08 12:50:00,6.02,6.02,5.99,6.0,610000.0,6.02,6.02,5.99,6.0,610000.0
2011-08-08 13:00:00,5.99,6.02,5.99,6.01,495000.0,5.99,6.02,5.99,6.01,495000.0
2011-08-08 13:10:00,6.01,6.01,5.98,5.99,570000.0,6.01,6.01,5.98,5.99,570000.0
2011-08-08 13:20:00,5.99,6.01,5.98,6.0,1040000.0,5.99,6.01,5.98,6.0,1040000.0
2011-08-08 13:30:00,6.0,6.0,5.96,5.96,765000.0,6.0,6.0,5.96,5.96,765000.0
2011-08-08 13:40:00,5.96,5.97,5.93,5.94,2065000.0,5.96,5.97,5.93,5.94,2065000.0
2011-08-08 13:50:00,5.94,5.95,5.9,5.9,2835000.0,5.94,5.95,5.9,5.9,2835000.0
2011-08-08 14:00:00,5.9,5.93,5.9,5.9,1945000.0,5.9,5.93,5.9,5.9,1945000.0
2011-08-08 14:10:00,5.91,5.92,5.88,5.9,2600000.0,5.91,5.92,5.88,5.9,2600000.0
2011-08-08 14:20:00,5.9,5.9,5.82,5.87,2580000.0,5.9,5.9,5.82,5.87,2580000.0
2011-08-08 14:30:00,5.88,5.94,5.87,5.91,1760000.0,5.88,5.94,5.87,5.91,1760000.0
2011-08-08 14:40:00,5.92,5.95,5.92,5.94,1420000.0,5.92,5.95,5.92,5.94,1420000.0
2011-08-08 14:50:00,5.93,5.94,5.89,5.91,1275000.0,5.93,5.94,5.89,5.91,1275000.0
2011-08-08 15:00:00,5.9,5.92,5.88,5.92,1375000.0,5.9,5.92,5.88,5.92,1375000.0
2011-08-08 15:10:00,5.92,6.0,5.91,5.98,1910000.0,5.92,6.0,5.91,5.98,1910000.0
2011-08-08 15:20:00,5.96,5.99,5.93,5.94,1920000.0,5.96,5.99,5.93,5.94,1920000.0
2011-08-08 15:30:00,5.94,5.94,5.89,5.9,2295000.0,5.94,5.94,5.89,5.9,2295000.0
2011-08-08 15:40:00,5.91,5.91,5.84,5.87,3430000.0,5.91,5.91,5.84,5.87,3430000.0
2011-08-08 15:50:00,5.86,5.87,5.84,5.84,3695000.0,5.86,5.87,5.84,5.84,3695000.0
2011-08-09 09:30:00,5.88,5.93,5.87,5.87,2565000.0,5.88,5.93,5.87,5.87,2565000.0
2011-08-09 09:40:00,5.88,5.88,5.78,5.87,3390000.0,5.88,5.88,5.78,5.87,3390000.0
2011-08-09 09:50:00,5.88,5.96,5.87,5.96,1635000.0,5.88,5.96,5.87,5.96,1635000.0
2011-08-09 10:00:00,5.96,6.01,5.93,5.97,2910000.0,5.96,6.01,5.93,5.97,2910000.0
2011-08-09 10:10:00,5.98,6.0,5.96,6.0,1210000.0,5.98,6.0,5.96,6.0,1210000.0
2011-08-09 10:20:00,6.0,6.03,5.97,6.03,2035000.0,6.0,6.03,5.97,6.03,2035000.0
2011-08-09 10:30:00,6.03,6.06,6.02,6.03,2390000.0,6.03,6.06,6.02,6.03,2390000.0
2011-08-09 10:40:00,6.03,6.04,6.0,6.02,1255000.0,6.03,6.04,6.0,6.02,1255000.0
2011-08-09 10:50:00,6.03,6.06,6.02,6.05,1465000.0,6.03,6.06,6.02,6.05,1465000.0
2011-08-09 11:00:00,6.05,6.05,6.0,6.01,1875000.0,6.05,6.05,6.0,6.01,1875000.0
2011-08-09 11:10:00,6.01,6.02,5.99,6.01,1080000.0,6.01,6.02,5.99,6.01,1080000.0
2011-08-09 11:20:00,6.02,6.06,6.01,6.06,600000.0,6.02,6.06,6.01,6.06,600000.0
2011-08-09 11:30:00,6.05,6.06,6.03,6.05,965000.0,6.05,6.06,6.03,6.05,965000.0
2011-08-09 11:40:00,6.05,6.06,6.03,6.03,995000.0,6.05,6.06,6.03,6.03,995000.0
2011-08-09 11:50:00,6.03,6.07,6.03,6.05,845000.0,6.03,6.07,6.03,6.05,845000.0
2011-08-09 12:00:00,6.06,6.08,6.06,6.07,830000.0,6.06,6.08,6.06,6.07,830000.0
2011-08-09 12:10:00,6.06,6.07,6.05,6.05,1045000.0,6.06,6.07,6.05,6.05,1045000.0
2011-08-09 12:20:00,6.05,6.07,6.05,6.05,550000.0,6.05,6.07,6.05,6.05,550000.0
2011-08-09 12:30:00,6.05,6.07,6.05,6.06,700000.0,6.05,6.07,6.05,6.06,700000.0
2011-08-09 12:40:00,6.06,6.06,6.03,6.04,920000.0,6.06,6.06,6.03,6.04,920000.0
2011-08-09 12:50:00,6.03,6.03,6.0,6.0,2215000.0,6.03,6.03,6.0,6.0,2215000.0
2011-08-09 13:00:00,6.0,6.02,5.99,6.02,690000.0,6.0,6.02,5.99,6.02,690000.0
2011-08-09 13:10:00,6.02,6.04,6.01,6.04,495000.0,6.02,6.04,6.01,6.04,495000.0
2011-08-09 13:20:00,6.04,6.04,6.03,6.03,820000.0,6.04,6.04,6.03,6.03,820000.0
2011-08-09 13:30:00,6.03,6.04,6.02,6.02,540000.0,6.03,6.04,6.02,6.02,540000.0
2011-08-09 13:40:00,6.03,6.03,5.99,6.0,1180000.0,6.03,6.03,5.99,6.0,1180000.0
2011-08-09 13:50:00,6.0,6.0,5.97,5.98,1715000.0,6.0,6.0,5.97,5.98,1715000.0
2011-08-09 14:00:00,5.98,5.98,5.94,5.96,1165000.0,5.98,5.98,5.94,5.96,1165000.0
2011-08-09 14:10:00,5.96,5.99,5.95,5.96,1635000.0,5.96,5.99,5.95,5.96,1635000.0
2011-08-09 14:20:00,5.97,5.97,5.88,5.93,2465000.0,5.97,5.97,5.88,5.93,2465000.0
2011-08-09 14:30:00,5.93,5.94,5.83,5.83,1910000.0,5.93,5.94,5.83,5.83,1910000.0
2011-08-09 14:40:00,5.83,5.85,5.75,5.84,2305000.0,5.83,5.85,5.75,5.84,2305000.0
2011-08-09 14:50:00,5.84,5.9,5.84,5.87,1915000.0,5.84,5.9,5.84,5.87,1915000.0
2011-08-09 15:00:00,5.86,5.92,5.84,5.9,1365000.0,5.86,5.92,5.84,5.9,1365000.0
2011-08-09 15:10:00,5.9,5.98,5.88,5.95,2130000.0,5.9,5.98,5.88,5.95,2130000.0
2011-08-09 15:20:00,5.94,5.96,5.93,5.95,2040000.0,5.94,5.96,5.93,5.95,2040000.0
2011-08-09 15:30:00,5.95,5.96,5.92,5.95,4665000.0,5.95,5.96,5.92,5.95,4665000.0
2011-08-09 15:40:00,5.95,6.04,5.94,6.02,3060000.0,5.95,6.04,5.94,6.02,3060000.0
2011-08-09 15:50:00,6.02,6.06,6.0,6.06,6285000.0,6.02,6.06,6.0,6.06,6285000.0
2011-08-10 09:30:00,5.97,5.99,5.9,5.94,1965000.0,5.97,5.99,5.9,5.94,1965000.0
2011-08-10 09:40:00,5.93,5.98,5.92,5.97,2790000.0,5.93,5.98,5.92,5.97,2790000.0
2011-08-10 09:50:00,5.97,6.02,5.94,5.99,1790000.0,5.97,6.02,5.94,5.99,1790000.0
2011-08-10 10:00:00,5.98,6.0,5.95,5.96,1540000.0,5.98,6.0,5.95,5.96,1540000.0
2011-08-10 10:10:00,5.95,5.96,5.91,5.95,1285000.0,5.95,5.96,5.91,5.95,1285000.0
2011-08-10 10:20:00,5.95,5.97,5.94,5.96,1390000.0,5.95,5.97,5.94,5.96,1390000.0
2011-08-10 10:30:00,5.96,6.01,5.95,5.96,2275000.0,5.96,6.01,5.95,5.96,2275000.0
2011-08-10 10:40:00,5.97,5.98,5.94,5.95,1065000.0,5.97,5.98,5.94,5.95,1065000.0
2011-08-10 10:50:00,5.95,5.97,5.93,5.96,625000.0,5.95,5.97,5.93,5.96,625000.0
2011-08-10 11:00:00,5.95,5.95,5.91,5.92,1185000.0,5.95,5.95,5.91,5.92,1185000.0
2011-08-10 11:10:00,5.92,5.97,5.92,5.95,750000.0,5.92,5.97,5.92,5.95,750000.0
2011-08-10 11:20:00,5.96,5.96,5.93,5.93,640000.0,5.96,5.96,5.93,5.93,640000.0
2011-08-10 11:30:00,5.94,5.96,5.93,5.95,345000.0,5.94,5.96,5.93,5.95,345000.0
2011-08-10 11:40:00,5.95,5.97,5.94,5.96,605000.0,5.95,5.97,5.94,5.96,605000.0
2011-08-10 11:50:00,5.97,5.99,5.96,5.97,930000.0,5.97,5.99,5.96,5.97,930000.0
2011-08-10 12:00:00,5.96,6.0,5.95,5.98,1000000.0,5.96,6.0,5.95,5.98,1000000.0
2011-08-10 12:10:00,5.97,5.99,5.96,5.99,745000.0,5.97,5.99,5.96,5.99,745000.0
2011-08-10 12:20:00,5.99,5.99,5.95,5.95,790000.0,5.99,5.99,5.95,5.95,790000.0
2011-08-10 12:30:00,5.95,5.96,5.92,5.92,990000.0,5.95,5.96,5.92,5.92,990000.0
2011-08-10 12:40:00,5.93,5.96,5.91,5.96,600000.0,5.93,5.96,5.91,5.96,600000.0
2011-08-10 12:50:00,5.96,5.99,5.96,5.99,1975000.0,5.96,5.99,5.96,5.99,1975000.0
2011-08-10 13:00:00,5.98,5.99,5.97,5.99,2115000.0,5.98,5.99,5.97,5.99,2115000.0
2011-08-10 13:10:00,5.99,5.99,5.95,5.96,890000.0,5.99,5.99,5.95,5.96,890000.0
2011-08-10 13:20:00,5.95,5.99,5.94,5.99,1575000.0,5.95,5.99,5.94,5.99,1575000.0
2011-08-10 13:30:00,5.98,5.99,5.96,5.98,1620000.0,5.98,5.99,5.96,5.98,1620000.0
2011-08-10 13:40:00,5.98,6.01,5.98,6.01,965000.0,5.98,6.01,5.98,6.01,965000.0
2011-08-10 13:50:00,6.01,6.07,6.0,6.06,2540000.0,6.01,6.07,6.0,6.06,2540000.0
2011-08-10 14:00:00,6.05,6.1,6.04,6.09,1840000.0,6.05,6.1,6.04,6.09,1840000.0
2011-08-10 14:10:00,6.09,6.14,6.09,6.13,3460000.0,6.09,6.14,6.09,6.13,3460000.0
2011-08-10 14:20:00,6.13,6.18,6.13,6.15,3180000.0,6.13,6.18,6.13,6.15,3180000.0
2011-08-10 14:30:00,6.16,6.17,6.15,6.15,2785000.0,6.16,6.17,6.15,6.15,2785000.0
2011-08-10 14:40:00,6.14,6.16,6.12,6.15,2060000.0,6.14,6.16,6.12,6.15,2060000.0
2011-08-10 14:50:00,6.15,6.15,6.12,6.13,1825000.0,6.15,6.15,6.12,6.13,1825000.0
2011-08-10 15:00:00,6.12,6.16,6.12,6.12,2475000.0,6.12,6.16,6.12,6.12,2475000.0
2011-08-10 15:10:00,6.12,6.13,6.09,6.11,2080000.0,6.12,6.13,6.09,6.11,2080000.0
2011-08-10 15:20:00,6.11,6.14,6.1,6.1,1470000.0,6.11,6.14,6.1,6.1,1470000.0
2011-08-10 15:30:00,6.1,6.11,6.04,6.07,2215000.0,6.1,6.11,6.04,6.07,2215000.0
2011-08-10 15:40:00,6.08,6.09,6.04,6.05,2105000.0,6.08,6.09,6.04,6.05,2105000.0
2011-08-10 15:50:00,6.05,6.05,5.98,5.99,4550000.0,6.05,6.05,5.98,5.99,4550000.0
2011-08-11 09:30:00,6.07,6.21,6.07,6.16,1680000.0,6.07,6.21,6.07,6.16,1680000.0
2011-08-11 09:40:00,6.15,6.26,6.14,6.17,6140000.0,6.15,6.26,6.14,6.17,6140000.0
2011-08-11 09:50:00,6.17,6.23,6.14,6.21,1960000.0,6.17,6.23,6.14,6.21,1960000.0
2011-08-11 10:00:00,6.21,6.25,6.21,6.23,2105000.0,6.21,6.25,6.21,6.23,2105000.0
2011-08-11 10:10:00,6.22,6.25,6.2,6.24,1945000.0,6.22,6.25,6.2,6.24,1945000.0
2011-08-11 10:20:00,6.23,6.25,6.2,6.25,1760000.0,6.23,6.25,6.2,6.25,1760000.0
2011-08-11 10:30:00,6.25,6.28,6.24,6.28,2315000.0,6.25,6.28,6.24,6.28,2315000.0
2011-08-11 10:40:00,6.27,6.3,6.26,6.28,2260000.0,6.27,6.3,6.26,6.28,2260000.0
2011-08-11 10:50:00,6.29,6.29,6.26,6.27,1325000.0,6.29,6.29,6.26,6.27,1325000.0
2011-08-11 11:00:00,6.26,6.28,6.26,6.27,945000.0,6.26,6.28,6.26,6.27,945000.0
2011-08-11 11:10:00,6.26,6.28,6.24,6.26,1250000.0,6.26,6.28,6.24,6.26,1250000.0
2011-08-11 11:20:00,6.25,6.26,6.22,6.24,1025000.0,6.25,6.26,6.22,6.24,1025000.0
2011-08-11 11:30:00,6.25,6.28,6.24,6.24,1205000.0,6.25,6.28,6.24,6.24,1205000.0
2011-08-11 11:40:00,6.26,6.28,6.25,6.27,730000.0,6.26,6.28,6.25,6.27,730000.0
2011-08-11 11:50:00,6.26,6.28,6.23,6.23,995000.0,6.26,6.28,6.23,6.23,995000.0
2011-08-11 12:00:00,6.25,6.25,6.22,6.25,765000.0,6.25,6.25,6.22,6.25,765000.0
2011-08-11 12:10:00,6.25,6.26,6.23,6.24,745000.0,6.25,6.26,6.23,6.24,745000.0
2011-08-11 12:20:00,6.24,6.26,6.23,6.25,695000.0,6.24,6.26,6.23,6.25,695000.0
2011-08-11 12:30:00,6.26,6.27,6.26,6.27,545000.0,6.26,6.27,6.26,6.27,545000.0
2011-08-11 12:40:00,6.27,6.3,6.27,6.29,1145000.0,6.27,6.3,6.27,6.29,1145000.0
2011-08-11 12:50:00,6.29,6.33,6.28,6.31,1680000.0,6.29,6.33,6.28,6.31,1680000.0
2011-08-11 13:00:00,6.32,6.32,6.28,6.29,1150000.0,6.32,6.32,6.28,6.29,1150000.0
2011-08-11 13:10:00,6.29,6.31,6.28,6.28,620000.0,6.29,6.31,6.28,6.28,620000.0
2011-08-11 13:20:00,6.28,6.3,6.27,6.29,575000.0,6.28,6.3,6.27,6.29,575000.0
2011-08-11 13:30:00,6.29,6.31,6.28,6.28,585000.0,6.29,6.31,6.28,6.28,585000.0
2011-08-11 13:40:00,6.28,6.3,6.26,6.29,825000.0,6.28,6.3,6.26,6.29,825000.0
2011-08-11 13:50:00,6.29,6.31,6.28,6.31,505000.0,6.29,6.31,6.28,6.31,505000.0
2011-08-11 14:00:00,6.31,6.32,6.3,6.31,630000.0,6.31,6.32,6.3,6.31,630000.0
2011-08-11 14:10:00,6.31,6.35,6.31,6.34,1205000.0,6.31,6.35,6.31,6.34,1205000.0
2011-08-11 14:20:00,6.34,6.37,6.34,6.35,1825000.0,6.34,6.37,6.34,6.35,1825000.0
2011-08-11 14:30:00,6.35,6.35,6.31,6.33,1105000.0,6.35,6.35,6.31,6.33,1105000.0
2011-08-11 14:40:00,6.33,6.33,6.3,6.33,1240000.0,6.33,6.33,6.3,6.33,1240000.0
2011-08-11 14:50:00,6.32,6.34,6.32,6.32,950000.0,6.32,6.34,6.32,6.32,950000.0
2011-08-11 15:00:00,6.32,6.35,6.32,6.33,1295000.0,6.32,6.35,6.32,6.33,1295000.0
2011-08-11 15:10:00,6.33,6.36,6.32,6.35,1085000.0,6.33,6.36,6.32,6.35,1085000.0
2011-08-11 15:20:00,6.35,6.36,6.33,6.34,2380000.0,6.35,6.36,6.33,6.34,2380000.0
2011-08-11 15:30:00,6.34,6.37,6.34,6.37,1930000.0,6.34,6.37,6.34,6.37,1930000.0
2011-08-11 15:40:00,6.37,6.37,6.35,6.35,2310000.0,6.37,6.37,6.35,6.35,2310000.0
2011-08-11 15:50:00,6.35,6.36,6.32,6.32,3820000.0,6.35,6.36,6.32,6.32,3820000.0
2011-08-12 09:30:00,6.38,6.42,6.35,6.36,2440000.0,6.38,6.42,6.35,6.36,2440000.0
2011-08-12 09:40:00,6.35,6.36,6.31,6.35,1835000.0,6.35,6.36,6.31,6.35,1835000.0
2011-08-12 09:50:00,6.34,6.35,6.29,6.33,1410000.0,6.34,6.35,6.29,6.33,1410000.0
2011-08-12 10:00:00,6.33,6.35,6.3,6.31,940000.0,6.33,6.35,6.3,6.31,940000.0
2011-08-12 10:10:00,6.3,6.38,6.3,6.37,1535000.0,6.3,6.38,6.3,6.37,1535000.0
2011-08-12 10:20:00,6.37,6.38,6.35,6.35,1020000.0,6.37,6.38,6.35,6.35,1020000.0
2011-08-12 10:30:00,6.35,6.37,6.33,6.37,650000.0,6.35,6.37,6.33,6.37,650000.0
2011-08-12 10:40:00,6.37,6.38,6.34,6.36,875000.0,6.37,6.38,6.34,6.36,875000.0
2011-08-12 10:50:00,6.37,6.4,6.35,6.4,1360000.0,6.37,6.4,6.35,6.4,1360000.0
2011-08-12 11:00:00,6.39,6.39,6.36,6.38,445000.0,6.39,6.39,6.36,6.38,445000.0
2011-08-12 11:10:00,6.38,6.39,6.37,6.37,430000.0,6.38,6.39,6.37,6.37,430000.0
2011-08-12 11:20:00,6.37,6.37,6.35,6.36,325000.0,6.37,6.37,6.35,6.36,325000.0
2011-08-12 11:30:00,6.37,6.37,6.36,6.37,340000.0,6.37,6.37,6.36,6.37,340000.0
2011-08-12 11:40:00,6.37,6.39,6.36,6.38,615000.0,6.37,6.39,6.36,6.38,615000.0
2011-08-12 11:50:00,6.39,6.39,6.37,6.38,535000.0,6.39,6.39,6.37,6.38,535000.0
2011-08-12 12:00:00,6.38,6.38,6.37,6.38,160000.0,6.38,6.38,6.37,6.38,160000.0
2011-08-12 12:10:00,6.37,6.37,6.35,6.36,525000.0,6.37,6.37,6.35,6.36,525000.0
2011-08-12 12:20:00,6.36,6.36,6.33,6.35,1070000.0,6.36,6.36,6.33,6.35,1070000.0
2011-08-12 12:30:00,6.35,6.36,6.34,6.35,910000.0,6.35,6.36,6.34,6.35,910000.0
2011-08-12 12:40:00,6.35,6.35,6.33,6.33,635000.0,6.35,6.35,6.33,6.33,635000.0
2011-08-12 12:50:00,6.33,6.35,6.32,6.35,295000.0,6.33,6.35,6.32,6.35,295000.0
2011-08-12 13:00:00,6.35,6.37,6.35,6.36,360000.0,6.35,6.37,6.35,6.36,360000.0
2011-08-12 13:10:00,6.36,6.36,6.35,6.35,295000.0,6.36,6.36,6.35,6.35,295000.0
2011-08-12 13:20:00,6.35,6.38,6.35,6.38,905000.0,6.35,6.38,6.35,6.38,905000.0
2011-08-12 13:30:00,6.38,6.39,6.37,6.39,600000.0,6.38,6.39,6.37,6.39,600000.0
2011-08-12 13:40:00,6.39,6.4,6.39,6.39,345000.0,6.39,6.4,6.39,6.39,345000.0
2011-08-12 13:50:00,6.39,6.39,6.38,6.39,240000.0,6.39,6.39,6.38,6.39,240000.0
2011-08-12 14:00:00,6.38,6.39,6.38,6.39,1060000.0,6.38,6.39,6.38,6.39,1060000.0
2011-08-12 14:10:00,6.39,6.39,6.36,6.36,830000.0,6.39,6.39,6.36,6.36,830000.0
2011-08-12 14:20:00,6.36,6.36,6.33,6.35,665000.0,6.36,6.36,6.33,6.35,665000.0
2011-08-12 14:30:00,6.35,6.35,6.32,6.32,995000.0,6.35,6.35,6.32,6.32,995000.0
2011-08-12 14:40:00,6.33,6.36,6.33,6.35,460000.0,6.33,6.36,6.33,6.35,460000.0
2011-08-12 14:50:00,6.34,6.36,6.34,6.36,335000.0,6.34,6.36,6.34,6.36,335000.0
2011-08-12 15:00:00,6.36,6.38,6.36,6.36,750000.0,6.36,6.38,6.36,6.36,750000.0
2011-08-12 15:10:00,6.36,6.38,6.36,6.37,745000.0,6.36,6.38,6.36,6.37,745000.0
2011-08-12 15:20:00,6.37,6.38,6.36,6.37,620000.0,6.37,6.38,6.36,6.37,620000.0
2011-08-12 15:30:00,6.37,6.37,6.35,6.36,1785000.0,6.37,6.37,6.35,6.36,1785000.0
2011-08-12 15:40:00,6.36,6.37,6.35,6.36,480000.0,6.36,6.37,6.35,6.36,480000.0
2011-08-12 15:50:00,6.36,6.36,6.35,6.35,1435000.0,6.36,6.36,6.35,6.35,1435000.0
2011-08-15 09:30:00,6.38,6.41,6.36,6.41,960000.0,6.38,6.41,6.36,6.41,960000.0
2011-08-15 09:40:00,6.41,6.43,6.39,6.4,1025000.0,6.41,6.43,6.39,6.4,1025000.0
2011-08-15 09:50:00,6.4,6.41,6.38,6.39,650000.0,6.4,6.41,6.38,6.39,650000.0
2011-08-15 10:00:00,6.39,6.42,6.39,6.41,1360000.0,6.39,6.42,6.39,6.41,1360000.0
2011-08-15 10:10:00,6.41,6.42,6.39,6.39,520000.0,6.41,6.42,6.39,6.39,520000.0
2011-08-15 10:20:00,6.4,6.41,6.39,6.4,550000.0,6.4,6.41,6.39,6.4,550000.0
2011-08-15 10:30:00,6.4,6.41,6.39,6.39,480000.0,6.4,6.41,6.39,6.39,480000.0
2011-08-15 10:40:00,6.39,6.39,6.34,6.35,1445000.0,6.39,6.39,6.34,6.35,1445000.0
2011-08-15 10:50:00,6.35,6.36,6.34,6.34,725000.0,6.35,6.36,6.34,6.34,725000.0
2011-08-15 11:00:00,6.33,6.34,6.33,6.33,355000.0,6.33,6.34,6.33,6.33,355000.0
2011-08-15 11:10:00,6.33,6.34,6.29,6.3,1735000.0,6.33,6.34,6.29,6.3,1735000.0
2011-08-15 11:20:00,6.3,6.32,6.3,6.3,360000.0,6.3,6.32,6.3,6.3,360000.0
2011-08-15 11:30:00,6.3,6.3,6.28,6.29,470000.0,6.3,6.3,6.28,6.29,470000.0
2011-08-15 11:40:00,6.29,6.31,6.29,6.31,400000.0,6.29,6.31,6.29,6.31,400000.0
2011-08-15 11:50:00,6.3,6.33,6.3,6.32,435000.0,6.3,6.33,6.3,6.32,435000.0
2011-08-15 12:00:00,6.33,6.34,6.32,6.32,370000.0,6.33,6.34,6.32,6.32,370000.0
2011-08-15 12:10:00,6.32,6.35,6.32,6.34,645000.0,6.32,6.35,6.32,6.34,645000.0
2011-08-15 12:20:00,6.34,6.35,6.33,6.35,410000.0,6.34,6.35,6.33,6.35,410000.0
2011-08-15 12:30:00,6.34,6.34,6.33,6.33,345000.0,6.34,6.34,6.33,6.33,345000.0
2011-08-15 12:40:00,6.34,6.34,6.32,6.33,2025000.0,6.34,6.34,6.32,6.33,2025000.0
2011-08-15 12:50:00,6.32,6.34,6.32,6.33,590000.0,6.32,6.34,6.32,6.33,590000.0
2011-08-15 13:00:00,6.34,6.34,6.33,6.34,305000.0,6.34,6.34,6.33,6.34,305000.0
2011-08-15 13:10:00,6.33,6.34,6.33,6.34,615000.0,6.33,6.34,6.33,6.34,615000.0
2011-08-15 13:20:00,6.34,6.35,6.34,6.35,370000.0,6.34,6.35,6.34,6.35,370000.0
2011-08-15 13:30:00,6.35,6.36,6.34,6.34,520000.0,6.35,6.36,6.34,6.34,520000.0
2011-08-15 13:40:00,6.34,6.35,6.33,6.33,235000.0,6.34,6.35,6.33,6.33,235000.0
2011-08-15 13:50:00,6.33,6.35,6.33,6.34,290000.0,6.33,6.35,6.33,6.34,290000.0
2011-08-15 14:00:00,6.34,6.34,6.33,6.33,465000.0,6.34,6.34,6.33,6.33,465000.0
2011-08-15 14:10:00,6.33,6.34,6.33,6.34,280000.0,6.33,6.34,6.33,6.34,280000.0
2011-08-15 14:20:00,6.34,6.35,6.34,6.34,380000.0,6.34,6.35,6.34,6.34,380000.0
2011-08-15 14:30:00,6.34,6.35,6.33,6.33,320000.0,6.34,6.35,6.33,6.33,320000.0
2011-08-15 14:40:00,6.33,6.35,6.33,6.35,210000.0,6.33,6.35,6.33,6.35,210000.0
2011-08-15 14:50:00,6.35,6.35,6.34,6.35,230000.0,6.35,6.35,6.34,6.35,230000.0
2011-08-15 15:00:00,6.35,6.36,6.35,6.36,605000.0,6.35,6.36,6.35,6.36,605000.0
2011-08-15 15:10:00,6.35,6.36,6.34,6.36,825000.0,6.35,6.36,6.34,6.36,825000.0
2011-08-15 15:20:00,6.36,6.37,6.35,6.35,730000.0,6.36,6.37,6.35,6.35,730000.0
2011-08-15 15:30:00,6.36,6.38,6.35,6.37,705000.0,6.36,6.38,6.35,6.37,705000.0
2011-08-15 15:40:00,6.37,6.39,6.37,6.38,915000.0,6.37,6.39,6.37,6.38,915000.0
2011-08-15 15:50:00,6.38,6.4,6.38,6.39,1100000.0,6.38,6.4,6.38,6.39,1100000.0
2011-08-16 09:30:00,6.35,6.38,6.31,6.36,1185000.0,6.35,6.38,6.31,6.36,1185000.0
2011-08-16 09:40:00,6.36,6.36,6.31,6.31,1045000.0,6.36,6.36,6.31,6.31,1045000.0
2011-08-16 09:50:00,6.31,6.34,6.3,6.33,510000.0,6.31,6.34,6.3,6.33,510000.0
2011-08-16 10:00:00,6.33,6.33,6.3,6.3,1005000.0,6.33,6.33,6.3,6.3,1005000.0
2011-08-16 10:10:00,6.3,6.31,6.29,6.3,890000.0,6.3,6.31,6.29,6.3,890000.0
2011-08-16 10:20:00,6.31,6.32,6.3,6.32,565000.0,6.31,6.32,6.3,6.32,565000.0
2011-08-16 10:30:00,6.32,6.34,6.31,6.33,485000.0,6.32,6.34,6.31,6.33,485000.0
2011-08-16 10:40:00,6.33,6.35,6.33,6.34,790000.0,6.33,6.35,6.33,6.34,790000.0
2011-08-16 10:50:00,6.34,6.37,6.34,6.36,700000.0,6.34,6.37,6.34,6.36,700000.0
2011-08-16 11:00:00,6.37,6.37,6.33,6.35,385000.0,6.37,6.37,6.33,6.35,385000.0
2011-08-16 11:10:00,6.34,6.36,6.33,6.33,740000.0,6.34,6.36,6.33,6.33,740000.0
2011-08-16 11:20:00,6.34,6.34,6.33,6.34,100000.0,6.34,6.34,6.33,6.34,100000.0
2011-08-16 11:30:00,6.34,6.34,6.32,6.33,275000.0,6.34,6.34,6.32,6.33,275000.0
2011-08-16 11:40:00,6.32,6.35,6.32,6.34,525000.0,6.32,6.35,6.32,6.34,525000.0
2011-08-16 11:50:00,6.34,6.34,6.33,6.33,360000.0,6.34,6.34,6.33,6.33,360000.0
2011-08-16 12:00:00,6.34,6.35,6.33,6.35,330000.0,6.34,6.35,6.33,6.35,330000.0
2011-08-16 12:10:00,6.35,6.37,6.32,6.33,1345000.0,6.35,6.37,6.32,6.33,1345000.0
2011-08-16 12:20:00,6.33,6.34,6.3,6.3,865000.0,6.33,6.34,6.3,6.3,865000.0
2011-08-16 12:30:00,6.3,6.32,6.29,6.3,1190000.0,6.3,6.32,6.29,6.3,1190000.0
2011-08-16 12:40:00,6.31,6.32,6.29,6.3,200000.0,6.31,6.32,6.29,6.3,200000.0
2011-08-16 12:50:00,6.3,6.31,6.29,6.3,365000.0,6.3,6.31,6.29,6.3,365000.0
2011-08-16 13:00:00,6.29,6.3,6.25,6.26,995000.0,6.29,6.3,6.25,6.26,995000.0
2011-08-16 13:10:00,6.26,6.28,6.26,6.27,680000.0,6.26,6.28,6.26,6.27,680000.0
2011-08-16 13:20:00,6.27,6.28,6.26,6.28,930000.0,6.27,6.28,6.26,6.28,930000.0
2011-08-16 13:30:00,6.28,6.3,6.28,6.29,385000.0,6.28,6.3,6.28,6.29,385000.0
2011-08-16 13:40:00,6.3,6.3,6.28,6.3,325000.0,6.3,6.3,6.28,6.3,325000.0
2011-08-16 13:50:00,6.3,6.33,6.29,6.32,565000.0,6.3,6.33,6.29,6.32,565000.0
2011-08-16 14:00:00,6.32,6.33,6.31,6.32,535000.0,6.32,6.33,6.31,6.32,535000.0
2011-08-16 14:10:00,6.32,6.33,6.32,6.32,390000.0,6.32,6.33,6.32,6.32,390000.0
2011-08-16 14:20:00,6.32,6.33,6.31,6.31,255000.0,6.32,6.33,6.31,6.31,255000.0
2011-08-16 14:30:00,6.31,6.32,6.3,6.31,350000.0,6.31,6.32,6.3,6.31,350000.0
2011-08-16 14:40:00,6.3,6.32,6.3,6.32,240000.0,6.3,6.32,6.3,6.32,240000.0
2011-08-16 14:50:00,6.32,6.32,6.3,6.3,265000.0,6.32,6.32,6.3,6.3,265000.0
2011-08-16 15:00:00,6.3,6.31,6.29,6.3,610000.0,6.3,6.31,6.29,6.3,610000.0
2011-08-16 15:10:00,6.31,6.32,6.3,6.32,815000.0,6.31,6.32,6.3,6.32,815000.0
2011-08-16 15:20:00,6.32,6.35,6.32,6.35,630000.0,6.32,6.35,6.32,6.35,630000.0
2011-08-16 15:30:00,6.35,6.35,6.34,6.34,1230000.0,6.35,6.35,6.34,6.34,1230000.0
2011-08-16 15:40:00,6.34,6.35,6.32,6.34,825000.0,6.34,6.35,6.32,6.34,825000.0
2011-08-16 15:50:00,6.33,6.33,6.31,6.31,1070000.0,6.33,6.33,6.31,6.31,1070000.0
2011-08-17 09:30:00,6.34,6.36,6.32,6.35,400000.0,6.34,6.36,6.32,6.35,400000.0
2011-08-17 09:40:00,6.35,6.35,6.3,6.32,595000.0,6.35,6.35,6.3,6.32,595000.0
2011-08-17 09:50:00,6.32,6.35,6.32,6.34,405000.0,6.32,6.35,6.32,6.34,405000.0
2011-08-17 10:00:00,6.34,6.35,6.29,6.29,1240000.0,6.34,6.35,6.29,6.29,1240000.0
2011-08-17 10:10:00,6.29,6.3,6.28,6.3,520000.0,6.29,6.3,6.28,6.3,520000.0
2011-08-17 10:20:00,6.3,6.32,6.29,6.32,810000.0,6.3,6.32,6.29,6.32,810000.0
2011-08-17 10:30:00,6.31,6.31,6.29,6.3,220000.0,6.31,6.31,6.29,6.3,220000.0
2011-08-17 10:40:00,6.3,6.32,6.3,6.3,790000.0,6.3,6.32,6.3,6.3,790000.0
2011-08-17 10:50:00,6.3,6.31,6.27,6.27,585000.0,6.3,6.31,6.27,6.27,585000.0
2011-08-17 11:00:00,6.27,6.27,6.25,6.26,1135000.0,6.27,6.27,6.25,6.26,1135000.0
2011-08-17 11:10:00,6.25,6.27,6.23,6.24,990000.0,6.25,6.27,6.23,6.24,990000.0
2011-08-17 11:20:00,6.24,6.25,6.22,6.23,990000.0,6.24,6.25,6.22,6.23,990000.0
2011-08-17 11:30:00,6.24,6.24,6.2,6.2,975000.0,6.24,6.24,6.2,6.2,975000.0
2011-08-17 11:40:00,6.2,6.22,6.19,6.21,930000.0,6.2,6.22,6.19,6.21,930000.0
2011-08-17 11:50:00,6.2,6.21,6.18,6.19,740000.0,6.2,6.21,6.18,6.19,740000.0
2011-08-17 12:00:00,6.19,6.19,6.16,6.16,1020000.0,6.19,6.19,6.16,6.16,1020000.0
2011-08-17 12:10:00,6.16,6.18,6.16,6.17,440000.0,6.16,6.18,6.16,6.17,440000.0
2011-08-17 12:20:00,6.17,6.19,6.17,6.19,350000.0,6.17,6.19,6.17,6.19,350000.0
2011-08-17 12:30:00,6.19,6.21,6.19,6.19,560000.0,6.19,6.21,6.19,6.19,560000.0
2011-08-17 12:40:00,6.2,6.2,6.18,6.19,705000.0,6.2,6.2,6.18,6.19,705000.0
2011-08-17 12:50:00,6.19,6.2,6.16,6.16,860000.0,6.19,6.2,6.16,6.16,860000.0
2011-08-17 13:00:00,6.16,6.16,6.12,6.15,1210000.0,6.16,6.16,6.12,6.15,1210000.0
2011-08-17 13:10:00,6.16,6.16,6.14,6.16,620000.0,6.16,6.16,6.14,6.16,620000.0
2011-08-17 13:20:00,6.16,6.16,6.12,6.12,1110000.0,6.16,6.16,6.12,6.12,1110000.0
2011-08-17 13:30:00,6.13,6.14,6.12,6.12,960000.0,6.13,6.14,6.12,6.12,960000.0
2011-08-17 13:40:00,6.12,6.12,6.11,6.12,600000.0,6.12,6.12,6.11,6.12,600000.0
2011-08-17 13:50:00,6.12,6.15,6.12,6.14,1695000.0,6.12,6.15,6.12,6.14,1695000.0
2011-08-17 14:00:00,6.14,6.16,6.14,6.15,990000.0,6.14,6.16,6.14,6.15,990000.0
2011-08-17 14:10:00,6.15,6.17,6.15,6.17,615000.0,6.15,6.17,6.15,6.17,615000.0
2011-08-17 14:20:00,6.17,6.17,6.16,6.17,990000.0,6.17,6.17,6.16,6.17,990000.0
2011-08-17 14:30:00,6.17,6.17,6.15,6.16,470000.0,6.17,6.17,6.15,6.16,470000.0
2011-08-17 14:40:00,6.16,6.17,6.15,6.16,430000.0,6.16,6.17,6.15,6.16,430000.0
2011-08-17 14:50:00,6.16,6.17,6.15,6.16,655000.0,6.16,6.17,6.15,6.16,655000.0
2011-08-17 15:00:00,6.16,6.17,6.16,6.17,890000.0,6.16,6.17,6.16,6.17,890000.0
2011-08-17 15:10:00,6.17,6.18,6.16,6.17,880000.0,6.17,6.18,6.16,6.17,880000.0
2011-08-17 15:20:00,6.17,6.19,6.16,6.18,1400000.0,6.17,6.19,6.16,6.18,1400000.0
2011-08-17 15:30:00,6.18,6.18,6.17,6.18,1030000.0,6.18,6.18,6.17,6.18,1030000.0
2011-08-17 15:40:00,6.18,6.2,6.17,6.2,1720000.0,6.18,6.2,6.17,6.2,1720000.0
2011-08-17 15:50:00,6.2,6.2,6.18,6.19,1815000.0,6.2,6.2,6.18,6.19,1815000.0
2011-08-18 09:30:00,6.03,6.04,5.98,5.98,2840000.0,6.03,6.04,5.98,5.98,2840000.0
2011-08-18 09:40:00,5.98,5.99,5.95,5.96,1745000.0,5.98,5.99,5.95,5.96,1745000.0
2011-08-18 09:50:00,5.96,5.98,5.95,5.95,1665000.0,5.96,5.98,5.95,5.95,1665000.0
2011-08-18 10:00:00,5.95,5.95,5.89,5.91,2980000.0,5.95,5.95,5.89,5.91,2980000.0
2011-08-18 10:10:00,5.9,5.91,5.88,5.89,2510000.0,5.9,5.91,5.88,5.89,2510000.0
2011-08-18 10:20:00,5.89,5.92,5.88,5.92,2165000.0,5.89,5.92,5.88,5.92,2165000.0
2011-08-18 10:30:00,5.92,5.92,5.88,5.88,1335000.0,5.92,5.92,5.88,5.88,1335000.0
2011-08-18 10:40:00,5.88,5.88,5.85,5.87,1670000.0,5.88,5.88,5.85,5.87,1670000.0
2011-08-18 10:50:00,5.87,5.9,5.87,5.9,1400000.0,5.87,5.9,5.87,5.9,1400000.0
2011-08-18 11:00:00,5.9,5.91,5.89,5.89,1315000.0,5.9,5.91,5.89,5.89,1315000.0
2011-08-18 11:10:00,5.89,5.9,5.87,5.88,925000.0,5.89,5.9,5.87,5.88,925000.0
2011-08-18 11:20:00,5.88,5.9,5.87,5.9,940000.0,5.88,5.9,5.87,5.9,940000.0
2011-08-18 11:30:00,5.9,5.91,5.89,5.91,680000.0,5.9,5.91,5.89,5.91,680000.0
2011-08-18 11:40:00,5.9,5.92,5.9,5.92,705000.0,5.9,5.92,5.9,5.92,705000.0
2011-08-18 11:50:00,5.92,5.92,5.91,5.92,870000.0,5.92,5.92,5.91,5.92,870000.0
2011-08-18 12:00:00,5.91,5.92,5.89,5.9,615000.0,5.91,5.92,5.89,5.9,615000.0
2011-08-18 12:10:00,5.9,5.93,5.9,5.91,1150000.0,5.9,5.93,5.9,5.91,1150000.0
2011-08-18 12:20:00,5.91,5.92,5.9,5.91,680000.0,5.91,5.92,5.9,5.91,680000.0
2011-08-18 12:30:00,5.9,5.92,5.89,5.9,640000.0,5.9,5.92,5.89,5.9,640000.0
2011-08-18 12:40:00,5.9,5.9,5.88,5.88,565000.0,5.9,5.9,5.88,5.88,565000.0
2011-08-18 12:50:00,5.89,5.89,5.87,5.87,365000.0,5.89,5.89,5.87,5.87,365000.0
2011-08-18 13:00:00,5.87,5.88,5.85,5.85,675000.0,5.87,5.88,5.85,5.85,675000.0
2011-08-18 13:10:00,5.85,5.85,5.83,5.83,1035000.0,5.85,5.85,5.83,5.83,1035000.0
2011-08-18 13:20:00,5.84,5.84,5.82,5.83,1140000.0,5.84,5.84,5.82,5.83,1140000.0
2011-08-18 13:30:00,5.83,5.84,5.81,5.82,1005000.0,5.83,5.84,5.81,5.82,1005000.0
2011-08-18 13:40:00,5.81,5.83,5.81,5.83,675000.0,5.81,5.83,5.81,5.83,675000.0
2011-08-18 13:50:00,5.83,5.84,5.81,5.82,1065000.0,5.83,5.84,5.81,5.82,1065000.0
2011-08-18 14:00:00,5.82,5.83,5.77,5.78,6310000.0,5.82,5.83,5.77,5.78,6310000.0
2011-08-18 14:10:00,5.78,5.78,5.68,5.72,9035000.0,5.78,5.78,5.68,5.72,9035000.0
2011-08-18 14:20:00,5.72,5.73,5.68,5.69,3880000.0,5.72,5.73,5.68,5.69,3880000.0
2011-08-18 14:30:00,5.69,5.69,5.65,5.67,2900000.0,5.69,5.69,5.65,5.67,2900000.0
2011-08-18 14:40:00,5.67,5.67,5.63,5.64,3075000.0,5.67,5.67,5.63,5.64,3075000.0
2011-08-18 14:50:00,5.64,5.65,5.61,5.62,2875000.0,5.64,5.65,5.61,5.62,2875000.0
2011-08-18 15:00:00,5.63,5.63,5.58,5.58,4860000.0,5.63,5.63,5.58,5.58,4860000.0
2011-08-18 15:10:00,5.59,5.63,5.58,5.62,4550000.0,5.59,5.63,5.58,5.62,4550000.0
2011-08-18 15:20:00,5.63,5.64,5.61,5.64,3930000.0,5.63,5.64,5.61,5.64,3930000.0
2011-08-18 15:30:00,5.64,5.69,5.64,5.67,6120000.0,5.64,5.69,5.64,5.67,6120000.0
2011-08-18 15:40:00,5.68,5.68,5.64,5.66,4595000.0,5.68,5.68,5.64,5.66,4595000.0
2011-08-18 15:50:00,5.66,5.7,5.66,5.7,5995000.0,5.66,5.7,5.66,5.7,5995000.0
2011-08-19 09:30:00,5.63,5.65,5.54,5.64,8060000.0,5.63,5.65,5.54,5.64,8060000.0
2011-08-19 09:40:00,5.64,5.7,5.64,5.67,4565000.0,5.64,5.7,5.64,5.67,4565000.0
2011-08-19 09:50:00,5.67,5.75,5.66,5.75,5820000.0,5.67,5.75,5.66,5.75,5820000.0
2011-08-19 10:00:00,5.75,5.76,5.71,5.75,3285000.0,5.75,5.76,5.71,5.75,3285000.0
2011-08-19 10:10:00,5.74,5.83,5.74,5.81,4460000.0,5.74,5.83,5.74,5.81,4460000.0
2011-08-19 10:20:00,5.81,5.84,5.77,5.83,3420000.0,5.81,5.84,5.77,5.83,3420000.0
2011-08-19 10:30:00,5.83,5.85,5.78,5.79,3035000.0,5.83,5.85,5.78,5.79,3035000.0
2011-08-19 10:40:00,5.78,5.8,5.74,5.77,2860000.0,5.78,5.8,5.74,5.77,2860000.0
2011-08-19 10:50:00,5.77,5.77,5.74,5.75,1340000.0,5.77,5.77,5.74,5.75,1340000.0
2011-08-19 11:00:00,5.76,5.76,5.7,5.71,2090000.0,5.76,5.76,5.7,5.71,2090000.0
2011-08-19 11:10:00,5.71,5.72,5.65,5.67,2495000.0,5.71,5.72,5.65,5.67,2495000.0
2011-08-19 11:20:00,5.67,5.7,5.66,5.67,2185000.0,5.67,5.7,5.66,5.67,2185000.0
2011-08-19 11:30:00,5.67,5.7,5.64,5.66,2315000.0,5.67,5.7,5.64,5.66,2315000.0
2011-08-19 11:40:00,5.66,5.67,5.64,5.65,2035000.0,5.66,5.67,5.64,5.65,2035000.0
2011-08-19 11:50:00,5.65,5.69,5.65,5.68,1530000.0,5.65,5.69,5.65,5.68,1530000.0
2011-08-19 12:00:00,5.69,5.7,5.68,5.69,705000.0,5.69,5.7,5.68,5.69,705000.0
2011-08-19 12:10:00,5.69,5.7,5.68,5.7,550000.0,5.69,5.7,5.68,5.7,550000.0
2011-08-19 12:20:00,5.7,5.7,5.67,5.69,1025000.0,5.7,5.7,5.67,5.69,1025000.0
2011-08-19 12:30:00,5.69,5.7,5.67,5.69,1250000.0,5.69,5.7,5.67,5.69,1250000.0
2011-08-19 12:40:00,5.69,5.72,5.68,5.72,1365000.0,5.69,5.72,5.68,5.72,1365000.0
2011-08-19 12:50:00,5.72,5.72,5.69,5.7,1035000.0,5.72,5.72,5.69,5.7,1035000.0
2011-08-19 13:00:00,5.7,5.71,5.68,5.71,540000.0,5.7,5.71,5.68,5.71,540000.0
2011-08-19 13:10:00,5.7,5.71,5.69,5.7,510000.0,5.7,5.71,5.69,5.7,510000.0
2011-08-19 13:20:00,5.71,5.71,5.7,5.7,295000.0,5.71,5.71,5.7,5.7,295000.0
2011-08-19 13:30:00,5.7,5.71,5.68,5.68,760000.0,5.7,5.71,5.68,5.68,760000.0
2011-08-19 13:40:00,5.68,5.68,5.65,5.67,790000.0,5.68,5.68,5.65,5.67,790000.0
2011-08-19 13:50:00,5.67,5.67,5.65,5.67,635000.0,5.67,5.67,5.65,5.67,635000.0
2011-08-19 14:00:00,5.66,5.67,5.64,5.65,970000.0,5.66,5.67,5.64,5.65,970000.0
2011-08-19 14:10:00,5.65,5.65,5.62,5.62,1450000.0,5.65,5.65,5.62,5.62,1450000.0
2011-08-19 14:20:00,5.62,5.63,5.61,5.61,1825000.0,5.62,5.63,5.61,5.61,1825000.0
2011-08-19 14:30:00,5.61,5.62,5.57,5.6,2370000.0,5.61,5.62,5.57,5.6,2370000.0
2011-08-19 14:40:00,5.59,5.61,5.58,5.59,1670000.0,5.59,5.61,5.58,5.59,1670000.0
2011-08-19 14:50:00,5.59,5.59,5.57,5.57,1395000.0,5.59,5.59,5.57,5.57,1395000.0
2011-08-19 15:00:00,5.57,5.59,5.57,5.57,1570000.0,5.57,5.59,5.57,5.57,1570000.0
2011-08-19 15:10:00,5.58,5.59,5.55,5.58,2055000.0,5.58,5.59,5.55,5.58,2055000.0
2011-08-19 15:20:00,5.58,5.61,5.58,5.6,2355000.0,5.58,5.61,5.58,5.6,2355000.0
2011-08-19 15:30:00,5.6,5.6,5.58,5.59,1815000.0,5.6,5.6,5.58,5.59,1815000.0
2011-08-19 15:40:00,5.59,5.61,5.58,5.6,3385000.0,5.59,5.61,5.58,5.6,3385000.0
2011-08-19 15:50:00,5.6,5.61,5.58,5.58,6530000.0,5.6,5.61,5.58,5.58,6530000.0
2011-08-22 09:30:00,5.66,5.72,5.66,5.71,3460000.0,5.66,5.72,5.66,5.71,3460000.0
2011-08-22 09:40:00,5.71,5.73,5.65,5.65,2465000.0,5.71,5.73,5.65,5.65,2465000.0
2011-08-22 09:50:00,5.65,5.66,5.58,5.59,3840000.0,5.65,5.66,5.58,5.59,3840000.0
2011-08-22 10:00:00,5.6,5.65,5.6,5.65,3305000.0,5.6,5.65,5.6,5.65,3305000.0
2011-08-22 10:10:00,5.66,5.68,5.65,5.68,3000000.0,5.66,5.68,5.65,5.68,3000000.0
2011-08-22 10:20:00,5.68,5.7,5.67,5.7,2525000.0,5.68,5.7,5.67,5.7,2525000.0
2011-08-22 10:30:00,5.69,5.71,5.66,5.66,1505000.0,5.69,5.71,5.66,5.66,1505000.0
2011-08-22 10:40:00,5.66,5.68,5.65,5.68,955000.0,5.66,5.68,5.65,5.68,955000.0
2011-08-22 10:50:00,5.68,5.7,5.65,5.65,885000.0,5.68,5.7,5.65,5.65,885000.0
2011-08-22 11:00:00,5.65,5.65,5.62,5.65,1355000.0,5.65,5.65,5.62,5.65,1355000.0
2011-08-22 11:10:00,5.65,5.66,5.62,5.63,1120000.0,5.65,5.66,5.62,5.63,1120000.0
2011-08-22 11:20:00,5.63,5.63,5.58,5.59,2625000.0,5.63,5.63,5.58,5.59,2625000.0
2011-08-22 11:30:00,5.59,5.63,5.59,5.6,1475000.0,5.59,5.63,5.59,5.6,1475000.0
2011-08-22 11:40:00,5.6,5.61,5.59,5.61,1050000.0,5.6,5.61,5.59,5.61,1050000.0
2011-08-22 11:50:00,5.61,5.61,5.58,5.59,1205000.0,5.61,5.61,5.58,5.59,1205000.0
2011-08-22 12:00:00,5.59,5.6,5.56,5.6,1895000.0,5.59,5.6,5.56,5.6,1895000.0
2011-08-22 12:10:00,5.6,5.6,5.57,5.59,1585000.0,5.6,5.6,5.57,5.59,1585000.0
2011-08-22 12:20:00,5.6,5.6,5.57,5.58,1420000.0,5.6,5.6,5.57,5.58,1420000.0
2011-08-22 12:30:00,5.58,5.59,5.55,5.56,1335000.0,5.58,5.59,5.55,5.56,1335000.0
2011-08-22 12:40:00,5.56,5.6,5.54,5.6,1165000.0,5.56,5.6,5.54,5.6,1165000.0
2011-08-22 12:50:00,5.6,5.61,5.57,5.61,1170000.0,5.6,5.61,5.57,5.61,1170000.0
2011-08-22 13:00:00,5.61,5.63,5.6,5.62,2640000.0,5.61,5.63,5.6,5.62,2640000.0
2011-08-22 13:10:00,5.62,5.63,5.61,5.63,970000.0,5.62,5.63,5.61,5.63,970000.0
2011-08-22 13:20:00,5.63,5.64,5.62,5.62,950000.0,5.63,5.64,5.62,5.62,950000.0
2011-08-22 13:30:00,5.62,5.63,5.57,5.58,2045000.0,5.62,5.63,5.57,5.58,2045000.0
2011-08-22 13:40:00,5.59,5.6,5.58,5.58,1725000.0,5.59,5.6,5.58,5.58,1725000.0
2011-08-22 13:50:00,5.58,5.59,5.55,5.59,1260000.0,5.58,5.59,5.55,5.59,1260000.0
2011-08-22 14:00:00,5.58,5.6,5.56,5.59,1195000.0,5.58,5.6,5.56,5.59,1195000.0
2011-08-22 14:10:00,5.59,5.6,5.57,5.57,680000.0,5.59,5.6,5.57,5.57,680000.0
2011-08-22 14:20:00,5.58,5.59,5.57,5.58,770000.0,5.58,5.59,5.57,5.58,770000.0
2011-08-22 14:30:00,5.58,5.58,5.56,5.56,900000.0,5.58,5.58,5.56,5.56,900000.0
2011-08-22 14:40:00,5.56,5.58,5.54,5.55,1215000.0,5.56,5.58,5.54,5.55,1215000.0
2011-08-22 14:50:00,5.55,5.55,5.51,5.51,1460000.0,5.55,5.55,5.51,5.51,1460000.0
2011-08-22 15:00:00,5.52,5.53,5.5,5.51,1805000.0,5.52,5.53,5.5,5.51,1805000.0
2011-08-22 15:10:00,5.51,5.51,5.5,5.5,1730000.0,5.51,5.51,5.5,5.5,1730000.0
2011-08-22 15:20:00,5.5,5.51,5.49,5.5,2305000.0,5.5,5.51,5.49,5.5,2305000.0
2011-08-22 15:30:00,5.5,5.51,5.48,5.48,3925000.0,5.5,5.51,5.48,5.48,3925000.0
2011-08-22 15:40:00,5.48,5.49,5.45,5.46,4180000.0,5.48,5.49,5.45,5.46,4180000.0
2011-08-22 15:50:00,5.46,5.46,5.43,5.45,7270000.0,5.46,5.46,5.43,5.45,7270000.0
2011-08-23 09:30:00,5.51,5.59,5.51,5.55,2875000.0,5.51,5.59,5.51,5.55,2875000.0
2011-08-23 09:40:00,5.55,5.64,5.53,5.64,2665000.0,5.55,5.64,5.53,5.64,2665000.0
2011-08-23 09:50:00,5.63,5.65,5.6,5.62,1895000.0,5.63,5.65,5.6,5.62,1895000.0
2011-08-23 10:00:00,5.62,5.7,5.62,5.69,3100000.0,5.62,5.7,5.62,5.69,3100000.0
2011-08-23 10:10:00,5.69,5.7,5.68,5.7,1880000.0,5.69,5.7,5.68,5.7,1880000.0
2011-08-23 10:20:00,5.7,5.74,5.69,5.73,2570000.0,5.7,5.74,5.69,5.73,2570000.0
2011-08-23 10:30:00,5.74,5.76,5.72,5.76,2920000.0,5.74,5.76,5.72,5.76,2920000.0
2011-08-23 10:40:00,5.76,5.77,5.74,5.77,945000.0,5.76,5.77,5.74,5.77,945000.0
2011-08-23 10:50:00,5.77,5.78,5.72,5.72,2770000.0,5.77,5.78,5.72,5.72,2770000.0
2011-08-23 11:00:00,5.72,5.74,5.71,5.74,1975000.0,5.72,5.74,5.71,5.74,1975000.0
2011-08-23 11:10:00,5.74,5.77,5.73,5.76,1950000.0,5.74,5.77,5.73,5.76,1950000.0
2011-08-23 11:20:00,5.75,5.76,5.73,5.76,1625000.0,5.75,5.76,5.73,5.76,1625000.0
2011-08-23 11:30:00,5.76,5.8,5.76,5.79,1950000.0,5.76,5.8,5.76,5.79,1950000.0
2011-08-23 11:40:00,5.79,5.8,5.78,5.79,1020000.0,5.79,5.8,5.78,5.79,1020000.0
2011-08-23 11:50:00,5.79,5.82,5.79,5.81,915000.0,5.79,5.82,5.79,5.81,915000.0
2011-08-23 12:00:00,5.82,5.82,5.81,5.82,2070000.0,5.82,5.82,5.81,5.82,2070000.0
2011-08-23 12:10:00,5.82,5.82,5.8,5.82,1860000.0,5.82,5.82,5.8,5.82,1860000.0
2011-08-23 12:20:00,5.81,5.84,5.81,5.83,1725000.0,5.81,5.84,5.81,5.83,1725000.0
2011-08-23 12:30:00,5.83,5.84,5.82,5.84,1590000.0,5.83,5.84,5.82,5.84,1590000.0
2011-08-23 12:40:00,5.84,5.84,5.83,5.83,1165000.0,5.84,5.84,5.83,5.83,1165000.0
2011-08-23 12:50:00,5.83,5.86,5.83,5.85,1005000.0,5.83,5.86,5.83,5.85,1005000.0
2011-08-23 13:00:00,5.85,5.88,5.85,5.87,2595000.0,5.85,5.88,5.85,5.87,2595000.0
2011-08-23 13:10:00,5.87,5.87,5.86,5.86,1165000.0,5.87,5.87,5.86,5.86,1165000.0
2011-08-23 13:20:00,5.86,5.87,5.85,5.86,550000.0,5.86,5.87,5.85,5.86,550000.0
2011-08-23 13:30:00,5.86,5.88,5.84,5.85,1000000.0,5.86,5.88,5.84,5.85,1000000.0
2011-08-23 13:40:00,5.85,5.89,5.84,5.89,1125000.0,5.85,5.89,5.84,5.89,1125000.0
2011-08-23 13:50:00,5.88,5.9,5.84,5.86,2480000.0,5.88,5.9,5.84,5.86,2480000.0
2011-08-23 14:00:00,5.86,5.87,5.82,5.83,2050000.0,5.86,5.87,5.82,5.83,2050000.0
2011-08-23 14:10:00,5.82,5.85,5.81,5.85,1755000.0,5.82,5.85,5.81,5.85,1755000.0
2011-08-23 14:20:00,5.85,5.87,5.84,5.86,1485000.0,5.85,5.87,5.84,5.86,1485000.0
2011-08-23 14:30:00,5.86,5.88,5.86,5.88,1280000.0,5.86,5.88,5.86,5.88,1280000.0
2011-08-23 14:40:00,5.87,5.88,5.87,5.88,1250000.0,5.87,5.88,5.87,5.88,1250000.0
2011-08-23 14:50:00,5.88,5.88,5.87,5.87,735000.0,5.88,5.88,5.87,5.87,735000.0
2011-08-23 15:00:00,5.87,5.9,5.87,5.9,1980000.0,5.87,5.9,5.87,5.9,1980000.0
2011-08-23 15:10:00,5.9,5.91,5.88,5.9,2240000.0,5.9,5.91,5.88,5.9,2240000.0
2011-08-23 15:20:00,5.89,5.91,5.86,5.87,1705000.0,5.89,5.91,5.86,5.87,1705000.0
2011-08-23 15:30:00,5.86,5.88,5.86,5.88,1615000.0,5.86,5.88,5.86,5.88,1615000.0
2011-08-23 15:40:00,5.88,5.89,5.87,5.88,2455000.0,5.88,5.89,5.87,5.88,2455000.0
2011-08-23 15:50:00,5.89,5.89,5.87,5.89,3985000.0,5.89,5.89,5.87,5.89,3985000.0
2011-08-24 09:30:00,5.9,5.9,5.81,5.81,2260000.0,5.9,5.9,5.81,5.81,2260000.0
2011-08-24 09:40:00,5.81,5.93,5.8,5.93,2830000.0,5.81,5.93,5.8,5.93,2830000.0
2011-08-24 09:50:00,5.91,5.96,5.91,5.96,2790000.0,5.91,5.96,5.91,5.96,2790000.0
2011-08-24 10:00:00,5.97,6.0,5.96,5.99,3175000.0,5.97,6.0,5.96,5.99,3175000.0
2011-08-24 10:10:00,5.98,5.99,5.92,5.93,1605000.0,5.98,5.99,5.92,5.93,1605000.0
2011-08-24 10:20:00,5.93,5.93,5.9,5.91,1115000.0,5.93,5.93,5.9,5.91,1115000.0
2011-08-24 10:30:00,5.91,5.92,5.87,5.89,1115000.0,5.91,5.92,5.87,5.89,1115000.0
2011-08-24 10:40:00,5.89,5.93,5.86,5.86,1725000.0,5.89,5.93,5.86,5.86,1725000.0
2011-08-24 10:50:00,5.86,5.89,5.84,5.84,1825000.0,5.86,5.89,5.84,5.84,1825000.0
2011-08-24 11:00:00,5.83,5.86,5.82,5.86,1305000.0,5.83,5.86,5.82,5.86,1305000.0
2011-08-24 11:10:00,5.86,5.87,5.84,5.85,990000.0,5.86,5.87,5.84,5.85,990000.0
2011-08-24 11:20:00,5.85,5.9,5.84,5.9,1400000.0,5.85,5.9,5.84,5.9,1400000.0
2011-08-24 11:30:00,5.9,5.9,5.87,5.9,1295000.0,5.9,5.9,5.87,5.9,1295000.0
2011-08-24 11:40:00,5.89,5.89,5.86,5.87,1130000.0,5.89,5.89,5.86,5.87,1130000.0
2011-08-24 11:50:00,5.88,5.89,5.86,5.87,965000.0,5.88,5.89,5.86,5.87,965000.0
2011-08-24 12:00:00,5.87,5.87,5.84,5.86,830000.0,5.87,5.87,5.84,5.86,830000.0
2011-08-24 12:10:00,5.86,5.87,5.83,5.84,1690000.0,5.86,5.87,5.83,5.84,1690000.0
2011-08-24 12:20:00,5.84,5.87,5.84,5.86,680000.0,5.84,5.87,5.84,5.86,680000.0
2011-08-24 12:30:00,5.85,5.87,5.85,5.87,1070000.0,5.85,5.87,5.85,5.87,1070000.0
2011-08-24 12:40:00,5.86,5.87,5.84,5.85,555000.0,5.86,5.87,5.84,5.85,555000.0
2011-08-24 12:50:00,5.85,5.88,5.84,5.87,625000.0,5.85,5.88,5.84,5.87,625000.0
2011-08-24 13:00:00,5.87,5.87,5.85,5.87,490000.0,5.87,5.87,5.85,5.87,490000.0
2011-08-24 13:10:00,5.86,5.87,5.85,5.86,640000.0,5.86,5.87,5.85,5.86,640000.0
2011-08-24 13:20:00,5.87,5.89,5.87,5.88,585000.0,5.87,5.89,5.87,5.88,585000.0
2011-08-24 13:30:00,5.88,5.9,5.87,5.89,815000.0,5.88,5.9,5.87,5.89,815000.0
2011-08-24 13:40:00,5.89,5.89,5.87,5.89,380000.0,5.89,5.89,5.87,5.89,380000.0
2011-08-24 13:50:00,5.89,5.9,5.88,5.89,645000.0,5.89,5.9,5.88,5.89,645000.0
2011-08-24 14:00:00,5.9,5.9,5.88,5.89,735000.0,5.9,5.9,5.88,5.89,735000.0
2011-08-24 14:10:00,5.89,5.89,5.86,5.87,855000.0,5.89,5.89,5.86,5.87,855000.0
2011-08-24 14:20:00,5.87,5.88,5.86,5.88,575000.0,5.87,5.88,5.86,5.88,575000.0
2011-08-24 14:30:00,5.88,5.89,5.87,5.88,615000.0,5.88,5.89,5.87,5.88,615000.0
2011-08-24 14:40:00,5.89,5.89,5.87,5.87,1100000.0,5.89,5.89,5.87,5.87,1100000.0
2011-08-24 14:50:00,5.87,5.9,5.87,5.89,1090000.0,5.87,5.9,5.87,5.89,1090000.0
2011-08-24 15:00:00,5.9,5.92,5.89,5.9,2095000.0,5.9,5.92,5.89,5.9,2095000.0
2011-08-24 15:10:00,5.9,5.93,5.89,5.92,1700000.0,5.9,5.93,5.89,5.92,1700000.0
2011-08-24 15:20:00,5.92,5.93,5.91,5.91,1830000.0,5.92,5.93,5.91,5.91,1830000.0
2011-08-24 15:30:00,5.91,5.94,5.91,5.93,1795000.0,5.91,5.94,5.91,5.93,1795000.0
2011-08-24 15:40:00,5.94,5.97,5.93,5.95,2585000.0,5.94,5.97,5.93,5.95,2585000.0
2011-08-24 15:50:00,5.96,5.96,5.93,5.93,4570000.0,5.96,5.96,5.93,5.93,4570000.0
2011-08-25 09:30:00,5.97,6.0,5.94,5.94,1310000.0,5.97,6.0,5.94,5.94,1310000.0
2011-08-25 09:40:00,5.94,5.94,5.87,5.87,1340000.0,5.94,5.94,5.87,5.87,1340000.0
2011-08-25 09:50:00,5.87,5.89,5.82,5.84,1640000.0,5.87,5.89,5.82,5.84,1640000.0
2011-08-25 10:00:00,5.84,5.84,5.76,5.84,3375000.0,5.84,5.84,5.76,5.84,3375000.0
2011-08-25 10:10:00,5.84,5.86,5.82,5.82,1225000.0,5.84,5.86,5.82,5.82,1225000.0
2011-08-25 10:20:00,5.82,5.83,5.8,5.82,690000.0,5.82,5.83,5.8,5.82,690000.0
2011-08-25 10:30:00,5.82,5.84,5.79,5.79,970000.0,5.82,5.84,5.79,5.79,970000.0
2011-08-25 10:40:00,5.8,5.81,5.78,5.79,320000.0,5.8,5.81,5.78,5.79,320000.0
2011-08-25 10:50:00,5.79,5.81,5.78,5.8,505000.0,5.79,5.81,5.78,5.8,505000.0
2011-08-25 11:00:00,5.8,5.81,5.77,5.79,745000.0,5.8,5.81,5.77,5.79,745000.0
2011-08-25 11:10:00,5.78,5.83,5.77,5.82,1390000.0,5.78,5.83,5.77,5.82,1390000.0
2011-08-25 11:20:00,5.82,5.87,5.82,5.84,1255000.0,5.82,5.87,5.82,5.84,1255000.0
2011-08-25 11:30:00,5.86,5.88,5.84,5.85,510000.0,5.86,5.88,5.84,5.85,510000.0
2011-08-25 11:40:00,5.85,5.86,5.83,5.83,435000.0,5.85,5.86,5.83,5.83,435000.0
2011-08-25 11:50:00,5.83,5.86,5.83,5.85,265000.0,5.83,5.86,5.83,5.85,265000.0
2011-08-25 12:00:00,5.86,5.87,5.84,5.85,170000.0,5.86,5.87,5.84,5.85,170000.0
2011-08-25 12:10:00,5.85,5.85,5.83,5.83,810000.0,5.85,5.85,5.83,5.83,810000.0
2011-08-25 12:20:00,5.83,5.83,5.81,5.82,345000.0,5.83,5.83,5.81,5.82,345000.0
2011-08-25 12:30:00,5.82,5.82,5.8,5.8,475000.0,5.82,5.82,5.8,5.8,475000.0
2011-08-25 12:40:00,5.81,5.81,5.79,5.8,300000.0,5.81,5.81,5.79,5.8,300000.0
2011-08-25 12:50:00,5.8,5.8,5.78,5.8,315000.0,5.8,5.8,5.78,5.8,315000.0
2011-08-25 13:00:00,5.8,5.83,5.8,5.82,325000.0,5.8,5.83,5.8,5.82,325000.0
2011-08-25 13:10:00,5.81,5.82,5.81,5.82,95000.0,5.81,5.82,5.81,5.82,95000.0
2011-08-25 13:20:00,5.82,5.83,5.81,5.82,105000.0,5.82,5.83,5.81,5.82,105000.0
2011-08-25 13:30:00,5.83,5.83,5.8,5.82,270000.0,5.83,5.83,5.8,5.82,270000.0
2011-08-25 13:40:00,5.83,5.83,5.81,5.82,320000.0,5.83,5.83,5.81,5.82,320000.0
2011-08-25 13:50:00,5.81,5.83,5.81,5.82,510000.0,5.81,5.83,5.81,5.82,510000.0
2011-08-25 14:00:00,5.82,5.83,5.81,5.83,465000.0,5.82,5.83,5.81,5.83,465000.0
2011-08-25 14:10:00,5.82,5.83,5.81,5.83,250000.0,5.82,5.83,5.81,5.83,250000.0
2011-08-25 14:20:00,5.83,5.84,5.81,5.83,605000.0,5.83,5.84,5.81,5.83,605000.0
2011-08-25 14:30:00,5.82,5.83,5.82,5.83,265000.0,5.82,5.83,5.82,5.83,265000.0
2011-08-25 14:40:00,5.82,5.84,5.82,5.82,865000.0,5.82,5.84,5.82,5.82,865000.0
2011-08-25 14:50:00,5.82,5.83,5.8,5.81,1365000.0,5.82,5.83,5.8,5.81,1365000.0
2011-08-25 15:00:00,5.8,5.82,5.8,5.82,990000.0,5.8,5.82,5.8,5.82,990000.0
2011-08-25 15:10:00,5.82,5.84,5.81,5.83,1350000.0,5.82,5.84,5.81,5.83,1350000.0
2011-08-25 15:20:00,5.83,5.85,5.82,5.82,615000.0,5.83,5.85,5.82,5.82,615000.0
2011-08-25 15:30:00,5.82,5.82,5.8,5.8,1760000.0,5.82,5.82,5.8,5.8,1760000.0
2011-08-25 15:40:00,5.8,5.8,5.78,5.78,2500000.0,5.8,5.8,5.78,5.78,2500000.0
2011-08-25 15:50:00,5.78,5.79,5.78,5.79,2395000.0,5.78,5.79,5.78,5.79,2395000.0
2011-08-26 09:30:00,5.78,5.8,5.76,5.78,500000.0,5.78,5.8,5.76,5.78,500000.0
2011-08-26 09:40:00,5.76,5.77,5.71,5.74,900000.0,5.76,5.77,5.71,5.74,900000.0
2011-08-26 09:50:00,5.74,5.76,5.72,5.74,1290000.0,5.74,5.76,5.72,5.74,1290000.0
2011-08-26 10:00:00,5.75,5.75,5.7,5.72,1260000.0,5.75,5.75,5.7,5.72,1260000.0
2011-08-26 10:10:00,5.72,5.76,5.7,5.76,1660000.0,5.72,5.76,5.7,5.76,1660000.0
2011-08-26 10:20:00,5.76,5.85,5.76,5.83,2330000.0,5.76,5.85,5.76,5.83,2330000.0
2011-08-26 10:30:00,5.84,5.85,5.78,5.81,2605000.0,5.84,5.85,5.78,5.81,2605000.0
2011-08-26 10:40:00,5.8,5.89,5.8,5.86,1035000.0,5.8,5.89,5.8,5.86,1035000.0
2011-08-26 10:50:00,5.87,5.88,5.84,5.85,1085000.0,5.87,5.88,5.84,5.85,1085000.0
2011-08-26 11:00:00,5.84,5.9,5.84,5.89,1255000.0,5.84,5.9,5.84,5.89,1255000.0
2011-08-26 11:10:00,5.9,5.95,5.89,5.91,2070000.0,5.9,5.95,5.89,5.91,2070000.0
2011-08-26 11:20:00,5.9,5.92,5.89,5.9,855000.0,5.9,5.92,5.89,5.9,855000.0
2011-08-26 11:30:00,5.9,5.94,5.89,5.93,1235000.0,5.9,5.94,5.89,5.93,1235000.0
2011-08-26 11:40:00,5.93,5.93,5.91,5.93,645000.0,5.93,5.93,5.91,5.93,645000.0
2011-08-26 11:50:00,5.93,5.96,5.92,5.95,845000.0,5.93,5.96,5.92,5.95,845000.0
2011-08-26 12:00:00,5.94,5.98,5.94,5.96,1445000.0,5.94,5.98,5.94,5.96,1445000.0
2011-08-26 12:10:00,5.96,5.99,5.96,5.98,740000.0,5.96,5.99,5.96,5.98,740000.0
2011-08-26 12:20:00,5.97,5.99,5.96,5.99,940000.0,5.97,5.99,5.96,5.99,940000.0
2011-08-26 12:30:00,5.99,5.99,5.96,5.98,725000.0,5.99,5.99,5.96,5.98,725000.0
2011-08-26 12:40:00,5.98,5.99,5.97,5.97,1150000.0,5.98,5.99,5.97,5.97,1150000.0
2011-08-26 12:50:00,5.97,5.98,5.97,5.98,540000.0,5.97,5.98,5.97,5.98,540000.0
2011-08-26 13:00:00,5.98,6.0,5.97,5.99,730000.0,5.98,6.0,5.97,5.99,730000.0
2011-08-26 13:10:00,5.99,6.0,5.98,5.99,810000.0,5.99,6.0,5.98,5.99,810000.0
2011-08-26 13:20:00,5.98,6.0,5.98,6.0,425000.0,5.98,6.0,5.98,6.0,425000.0
2011-08-26 13:30:00,6.0,6.0,5.99,6.0,555000.0,6.0,6.0,5.99,6.0,555000.0
2011-08-26 13:40:00,6.0,6.02,6.0,6.0,1310000.0,6.0,6.02,6.0,6.0,1310000.0
2011-08-26 13:50:00,6.0,6.01,5.99,6.01,510000.0,6.0,6.01,5.99,6.01,510000.0
2011-08-26 14:00:00,6.01,6.02,5.99,5.99,725000.0,6.01,6.02,5.99,5.99,725000.0
2011-08-26 14:10:00,6.0,6.0,5.97,5.98,710000.0,6.0,6.0,5.97,5.98,710000.0
2011-08-26 14:20:00,5.98,5.99,5.95,5.95,940000.0,5.98,5.99,5.95,5.95,940000.0
2011-08-26 14:30:00,5.95,5.96,5.93,5.93,1095000.0,5.95,5.96,5.93,5.93,1095000.0
2011-08-26 14:40:00,5.94,5.96,5.94,5.95,975000.0,5.94,5.96,5.94,5.95,975000.0
2011-08-26 14:50:00,5.95,5.95,5.94,5.95,520000.0,5.95,5.95,5.94,5.95,520000.0
2011-08-26 15:00:00,5.95,5.95,5.92,5.93,1550000.0,5.95,5.95,5.92,5.93,1550000.0
2011-08-26 15:10:00,5.93,5.94,5.91,5.91,1095000.0,5.93,5.94,5.91,5.91,1095000.0
2011-08-26 15:20:00,5.91,5.93,5.91,5.93,1100000.0,5.91,5.93,5.91,5.93,1100000.0
2011-08-26 15:30:00,5.93,5.97,5.93,5.96,1955000.0,5.93,5.97,5.93,5.96,1955000.0
2011-08-26 15:40:00,5.97,5.98,5.96,5.97,1070000.0,5.97,5.98,5.96,5.97,1070000.0
2011-08-26 15:50:00,5.97,5.98,5.96,5.97,2000000.0,5.97,5.98,5.96,5.97,2000000.0
2011-08-29 09:30:00,6.02,6.11,6.02,6.09,2220000.0,6.02,6.11,6.02,6.09,2220000.0
2011-08-29 09:40:00,6.08,6.12,6.06,6.1,1235000.0,6.08,6.12,6.06,6.1,1235000.0
2011-08-29 09:50:00,6.11,6.15,6.1,6.11,1920000.0,6.11,6.15,6.1,6.11,1920000.0
2011-08-29 10:00:00,6.11,6.11,6.06,6.09,845000.0,6.11,6.11,6.06,6.09,845000.0
2011-08-29 10:10:00,6.09,6.1,6.08,6.1,530000.0,6.09,6.1,6.08,6.1,530000.0
2011-08-29 10:20:00,6.1,6.11,6.09,6.09,280000.0,6.1,6.11,6.09,6.09,280000.0
2011-08-29 10:30:00,6.1,6.1,6.08,6.1,1025000.0,6.1,6.1,6.08,6.1,1025000.0
2011-08-29 10:40:00,6.09,6.09,6.07,6.09,1190000.0,6.09,6.09,6.07,6.09,1190000.0
2011-08-29 10:50:00,6.08,6.1,6.07,6.08,785000.0,6.08,6.1,6.07,6.08,785000.0
2011-08-29 11:00:00,6.08,6.08,6.05,6.05,1645000.0,6.08,6.08,6.05,6.05,1645000.0
2011-08-29 11:10:00,6.05,6.07,6.05,6.06,865000.0,6.05,6.07,6.05,6.06,865000.0
2011-08-29 11:20:00,6.06,6.08,6.04,6.07,1860000.0,6.06,6.08,6.04,6.07,1860000.0
2011-08-29 11:30:00,6.08,6.1,6.07,6.09,390000.0,6.08,6.1,6.07,6.09,390000.0
2011-08-29 11:40:00,6.09,6.11,6.09,6.11,320000.0,6.09,6.11,6.09,6.11,320000.0
2011-08-29 11:50:00,6.11,6.11,6.1,6.11,460000.0,6.11,6.11,6.1,6.11,460000.0
2011-08-29 12:00:00,6.11,6.11,6.1,6.11,560000.0,6.11,6.11,6.1,6.11,560000.0
2011-08-29 12:10:00,6.11,6.11,6.1,6.1,855000.0,6.11,6.11,6.1,6.1,855000.0
2011-08-29 12:20:00,6.11,6.11,6.1,6.1,385000.0,6.11,6.11,6.1,6.1,385000.0
2011-08-29 12:30:00,6.1,6.1,6.09,6.1,335000.0,6.1,6.1,6.09,6.1,335000.0
2011-08-29 12:40:00,6.1,6.11,6.1,6.1,460000.0,6.1,6.11,6.1,6.1,460000.0
2011-08-29 12:50:00,6.11,6.12,6.1,6.12,455000.0,6.11,6.12,6.1,6.12,455000.0
2011-08-29 13:00:00,6.11,6.12,6.1,6.12,400000.0,6.11,6.12,6.1,6.12,400000.0
2011-08-29 13:10:00,6.12,6.12,6.09,6.09,460000.0,6.12,6.12,6.09,6.09,460000.0
2011-08-29 13:20:00,6.09,6.09,6.07,6.09,850000.0,6.09,6.09,6.07,6.09,850000.0
2011-08-29 13:30:00,6.09,6.09,6.07,6.08,210000.0,6.09,6.09,6.07,6.08,210000.0
2011-08-29 13:40:00,6.08,6.08,6.07,6.07,375000.0,6.08,6.08,6.07,6.07,375000.0
2011-08-29 13:50:00,6.06,6.08,6.06,6.08,470000.0,6.06,6.08,6.06,6.08,470000.0
2011-08-29 14:00:00,6.08,6.09,6.08,6.08,480000.0,6.08,6.09,6.08,6.08,480000.0
2011-08-29 14:10:00,6.08,6.11,6.08,6.09,1035000.0,6.08,6.11,6.08,6.09,1035000.0
2011-08-29 14:20:00,6.1,6.11,6.1,6.1,265000.0,6.1,6.11,6.1,6.1,265000.0
2011-08-29 14:30:00,6.1,6.11,6.09,6.1,335000.0,6.1,6.11,6.09,6.1,335000.0
2011-08-29 14:40:00,6.11,6.11,6.1,6.11,285000.0,6.11,6.11,6.1,6.11,285000.0
2011-08-29 14:50:00,6.11,6.11,6.1,6.1,430000.0,6.11,6.11,6.1,6.1,430000.0
2011-08-29 15:00:00,6.1,6.11,6.1,6.11,535000.0,6.1,6.11,6.1,6.11,535000.0
2011-08-29 15:10:00,6.11,6.11,6.1,6.11,970000.0,6.11,6.11,6.1,6.11,970000.0
2011-08-29 15:20:00,6.11,6.13,6.11,6.13,1335000.0,6.11,6.13,6.11,6.13,1335000.0
2011-08-29 15:30:00,6.12,6.13,6.12,6.12,1485000.0,6.12,6.13,6.12,6.12,1485000.0
2011-08-29 15:40:00,6.12,6.13,6.09,6.09,3380000.0,6.12,6.13,6.09,6.09,3380000.0
2011-08-29 15:50:00,6.09,6.11,6.09,6.1,3525000.0,6.09,6.11,6.09,6.1,3525000.0
2011-08-30 09:30:00,6.09,6.14,6.07,6.14,1550000.0,6.09,6.14,6.07,6.14,1550000.0
2011-08-30 09:40:00,6.14,6.15,6.12,6.13,750000.0,6.14,6.15,6.12,6.13,750000.0
2011-08-30 09:50:00,6.13,6.14,6.11,6.11,875000.0,6.13,6.14,6.11,6.11,875000.0
2011-08-30 10:00:00,6.11,6.11,6.05,6.09,1905000.0,6.11,6.11,6.05,6.09,1905000.0
2011-08-30 10:10:00,6.09,6.1,6.07,6.08,405000.0,6.09,6.1,6.07,6.08,405000.0
2011-08-30 10:20:00,6.07,6.1,6.06,6.09,555000.0,6.07,6.1,6.06,6.09,555000.0
2011-08-30 10:30:00,6.09,6.14,6.09,6.12,1280000.0,6.09,6.14,6.09,6.12,1280000.0
2011-08-30 10:40:00,6.12,6.14,6.1,6.11,1115000.0,6.12,6.14,6.1,6.11,1115000.0
2011-08-30 10:50:00,6.12,6.14,6.11,6.12,870000.0,6.12,6.14,6.11,6.12,870000.0
2011-08-30 11:00:00,6.12,6.14,6.12,6.13,820000.0,6.12,6.14,6.12,6.13,820000.0
2011-08-30 11:10:00,6.13,6.16,6.12,6.16,1905000.0,6.13,6.16,6.12,6.16,1905000.0
2011-08-30 11:20:00,6.16,6.18,6.15,6.17,1395000.0,6.16,6.18,6.15,6.17,1395000.0
2011-08-30 11:30:00,6.18,6.2,6.17,6.2,1010000.0,6.18,6.2,6.17,6.2,1010000.0
2011-08-30 11:40:00,6.21,6.22,6.2,6.21,995000.0,6.21,6.22,6.2,6.21,995000.0
2011-08-30 11:50:00,6.21,6.23,6.21,6.22,830000.0,6.21,6.23,6.21,6.22,830000.0
2011-08-30 12:00:00,6.22,6.23,6.2,6.2,1310000.0,6.22,6.23,6.2,6.2,1310000.0
2011-08-30 12:10:00,6.2,6.24,6.2,6.24,1015000.0,6.2,6.24,6.2,6.24,1015000.0
2011-08-30 12:20:00,6.23,6.24,6.22,6.22,1170000.0,6.23,6.24,6.22,6.22,1170000.0
2011-08-30 12:30:00,6.23,6.23,6.21,6.23,840000.0,6.23,6.23,6.21,6.23,840000.0
2011-08-30 12:40:00,6.23,6.23,6.19,6.2,930000.0,6.23,6.23,6.19,6.2,930000.0
2011-08-30 12:50:00,6.2,6.2,6.18,6.19,640000.0,6.2,6.2,6.18,6.19,640000.0
2011-08-30 13:00:00,6.19,6.19,6.15,6.17,645000.0,6.19,6.19,6.15,6.17,645000.0
2011-08-30 13:10:00,6.17,6.18,6.15,6.17,650000.0,6.17,6.18,6.15,6.17,650000.0
2011-08-30 13:20:00,6.17,6.18,6.16,6.18,510000.0,6.17,6.18,6.16,6.18,510000.0
2011-08-30 13:30:00,6.18,6.18,6.16,6.17,415000.0,6.18,6.18,6.16,6.17,415000.0
2011-08-30 13:40:00,6.17,6.2,6.17,6.19,600000.0,6.17,6.2,6.17,6.19,600000.0
2011-08-30 13:50:00,6.2,6.2,6.17,6.17,330000.0,6.2,6.2,6.17,6.17,330000.0
2011-08-30 14:00:00,6.18,6.19,6.17,6.19,335000.0,6.18,6.19,6.17,6.19,335000.0
2011-08-30 14:10:00,6.19,6.22,6.18,6.2,425000.0,6.19,6.22,6.18,6.2,425000.0
2011-08-30 14:20:00,6.2,6.22,6.2,6.22,350000.0,6.2,6.22,6.2,6.22,350000.0
2011-08-30 14:30:00,6.21,6.23,6.2,6.22,600000.0,6.21,6.23,6.2,6.22,600000.0
2011-08-30 14:40:00,6.22,6.23,6.21,6.21,350000.0,6.22,6.23,6.21,6.21,350000.0
2011-08-30 14:50:00,6.21,6.22,6.19,6.21,750000.0,6.21,6.22,6.19,6.21,750000.0
2011-08-30 15:00:00,6.21,6.22,6.2,6.22,590000.0,6.21,6.22,6.2,6.22,590000.0
2011-08-30 15:10:00,6.22,6.24,6.21,6.23,620000.0,6.22,6.24,6.21,6.23,620000.0
2011-08-30 15:20:00,6.23,6.24,6.22,6.24,1120000.0,6.23,6.24,6.22,6.24,1120000.0
2011-08-30 15:30:00,6.24,6.26,6.23,6.26,1990000.0,6.24,6.26,6.23,6.26,1990000.0
2011-08-30 15:40:00,6.26,6.26,6.24,6.24,1555000.0,6.26,6.26,6.24,6.24,1555000.0
2011-08-30 15:50:00,6.25,6.25,6.22,6.22,1915000.0,6.25,6.25,6.22,6.22,1915000.0
2011-08-31 09:30:00,6.27,6.33,6.27,6.29,1995000.0,6.27,6.33,6.27,6.29,1995000.0
2011-08-31 09:40:00,6.3,6.35,6.28,6.35,2190000.0,6.3,6.35,6.28,6.35,2190000.0
2011-08-31 09:50:00,6.35,6.36,6.31,6.32,1290000.0,6.35,6.36,6.31,6.32,1290000.0
2011-08-31 10:00:00,6.32,6.35,6.32,6.35,1355000.0,6.32,6.35,6.32,6.35,1355000.0
2011-08-31 10:10:00,6.34,6.35,6.33,6.34,790000.0,6.34,6.35,6.33,6.34,790000.0
2011-08-31 10:20:00,6.35,6.35,6.32,6.34,765000.0,6.35,6.35,6.32,6.34,765000.0
2011-08-31 10:30:00,6.34,6.36,6.33,6.33,2380000.0,6.34,6.36,6.33,6.33,2380000.0
2011-08-31 10:40:00,6.33,6.34,6.32,6.32,560000.0,6.33,6.34,6.32,6.32,560000.0
2011-08-31 10:50:00,6.33,6.33,6.31,6.31,1115000.0,6.33,6.33,6.31,6.31,1115000.0
2011-08-31 11:00:00,6.31,6.31,6.28,6.31,1210000.0,6.31,6.31,6.28,6.31,1210000.0
2011-08-31 11:10:00,6.31,6.34,6.3,6.31,1045000.0,6.31,6.34,6.3,6.31,1045000.0
2011-08-31 11:20:00,6.31,6.31,6.28,6.31,1750000.0,6.31,6.31,6.28,6.31,1750000.0
2011-08-31 11:30:00,6.31,6.32,6.28,6.28,1820000.0,6.31,6.32,6.28,6.28,1820000.0
2011-08-31 11:40:00,6.28,6.3,6.28,6.29,835000.0,6.28,6.3,6.28,6.29,835000.0
2011-08-31 11:50:00,6.29,6.3,6.28,6.29,715000.0,6.29,6.3,6.28,6.29,715000.0
2011-08-31 12:00:00,6.29,6.3,6.28,6.3,605000.0,6.29,6.3,6.28,6.3,605000.0
2011-08-31 12:10:00,6.3,6.31,6.3,6.31,505000.0,6.3,6.31,6.3,6.31,505000.0
2011-08-31 12:20:00,6.31,6.33,6.31,6.32,1115000.0,6.31,6.33,6.31,6.32,1115000.0
2011-08-31 12:30:00,6.32,6.33,6.31,6.32,530000.0,6.32,6.33,6.31,6.32,530000.0
2011-08-31 12:40:00,6.31,6.32,6.29,6.3,645000.0,6.31,6.32,6.29,6.3,645000.0
2011-08-31 12:50:00,6.3,6.32,6.3,6.32,260000.0,6.3,6.32,6.3,6.32,260000.0
2011-08-31 13:00:00,6.32,6.32,6.3,6.3,600000.0,6.32,6.32,6.3,6.3,600000.0
2011-08-31 13:10:00,6.3,6.3,6.26,6.26,1340000.0,6.3,6.3,6.26,6.26,1340000.0
2011-08-31 13:20:00,6.26,6.26,6.24,6.25,1915000.0,6.26,6.26,6.24,6.25,1915000.0
2011-08-31 13:30:00,6.26,6.27,6.25,6.26,1165000.0,6.26,6.27,6.25,6.26,1165000.0
2011-08-31 13:40:00,6.26,6.26,6.24,6.25,595000.0,6.26,6.26,6.24,6.25,595000.0
2011-08-31 13:50:00,6.25,6.25,6.24,6.25,615000.0,6.25,6.25,6.24,6.25,615000.0
2011-08-31 14:00:00,6.25,6.26,6.24,6.24,790000.0,6.25,6.26,6.24,6.24,790000.0
2011-08-31 14:10:00,6.24,6.25,6.24,6.25,940000.0,6.24,6.25,6.24,6.25,940000.0
2011-08-31 14:20:00,6.25,6.26,6.25,6.26,810000.0,6.25,6.26,6.25,6.26,810000.0
2011-08-31 14:30:00,6.26,6.26,6.23,6.24,645000.0,6.26,6.26,6.23,6.24,645000.0
2011-08-31 14:40:00,6.24,6.25,6.22,6.24,840000.0,6.24,6.25,6.22,6.24,840000.0
2011-08-31 14:50:00,6.23,6.23,6.2,6.22,890000.0,6.23,6.23,6.2,6.22,890000.0
2011-08-31 15:00:00,6.22,6.25,6.21,6.24,1030000.0,6.22,6.25,6.21,6.24,1030000.0
2011-08-31 15:10:00,6.24,6.25,6.21,6.22,845000.0,6.24,6.25,6.21,6.22,845000.0
2011-08-31 15:20:00,6.22,6.24,6.22,6.24,990000.0,6.22,6.24,6.22,6.24,990000.0
2011-08-31 15:30:00,6.24,6.26,6.24,6.25,1425000.0,6.24,6.26,6.24,6.25,1425000.0
2011-08-31 15:40:00,6.25,6.28,6.25,6.28,1710000.0,6.25,6.28,6.25,6.28,1710000.0
2011-08-31 15:50:00,6.28,6.28,6.25,6.26,1975000.0,6.28,6.28,6.25,6.26,1975000.0
2011-09-01 09:30:00,6.28,6.28,6.23,6.26,1110000.0,6.28,6.28,6.23,6.26,1110000.0
2011-09-01 09:40:00,6.26,6.27,6.23,6.24,1450000.0,6.26,6.27,6.23,6.24,1450000.0
2011-09-01 09:50:00,6.24,6.28,6.24,6.27,690000.0,6.24,6.28,6.24,6.27,690000.0
2011-09-01 10:00:00,6.27,6.32,6.25,6.29,1490000.0,6.27,6.32,6.25,6.29,1490000.0
2011-09-01 10:10:00,6.29,6.29,6.24,6.26,700000.0,6.29,6.29,6.24,6.26,700000.0
2011-09-01 10:20:00,6.27,6.28,6.26,6.26,505000.0,6.27,6.28,6.26,6.26,505000.0
2011-09-01 10:30:00,6.27,6.28,6.25,6.26,1385000.0,6.27,6.28,6.25,6.26,1385000.0
2011-09-01 10:40:00,6.27,6.28,6.25,6.25,885000.0,6.27,6.28,6.25,6.25,885000.0
2011-09-01 10:50:00,6.25,6.28,6.25,6.25,185000.0,6.25,6.28,6.25,6.25,185000.0
2011-09-01 11:00:00,6.26,6.27,6.22,6.22,1285000.0,6.26,6.27,6.22,6.22,1285000.0
2011-09-01 11:10:00,6.22,6.24,6.2,6.23,1040000.0,6.22,6.24,6.2,6.23,1040000.0
2011-09-01 11:20:00,6.24,6.25,6.23,6.25,925000.0,6.24,6.25,6.23,6.25,925000.0
2011-09-01 11:30:00,6.25,6.27,6.25,6.26,320000.0,6.25,6.27,6.25,6.26,320000.0
2011-09-01 11:40:00,6.27,6.27,6.25,6.27,265000.0,6.27,6.27,6.25,6.27,265000.0
2011-09-01 11:50:00,6.26,6.28,6.26,6.27,715000.0,6.26,6.28,6.26,6.27,715000.0
2011-09-01 12:00:00,6.27,6.27,6.24,6.26,375000.0,6.27,6.27,6.24,6.26,375000.0
2011-09-01 12:10:00,6.25,6.26,6.24,6.25,265000.0,6.25,6.26,6.24,6.25,265000.0
2011-09-01 12:20:00,6.25,6.26,6.25,6.26,205000.0,6.25,6.26,6.25,6.26,205000.0
2011-09-01 12:30:00,6.27,6.28,6.26,6.27,325000.0,6.27,6.28,6.26,6.27,325000.0
2011-09-01 12:40:00,6.26,6.26,6.25,6.25,365000.0,6.26,6.26,6.25,6.25,365000.0
2011-09-01 12:50:00,6.25,6.26,6.24,6.24,440000.0,6.25,6.26,6.24,6.24,440000.0
2011-09-01 13:00:00,6.24,6.24,6.22,6.22,430000.0,6.24,6.24,6.22,6.22,430000.0
2011-09-01 13:10:00,6.22,6.23,6.21,6.22,435000.0,6.22,6.23,6.21,6.22,435000.0
2011-09-01 13:20:00,6.22,6.23,6.21,6.22,410000.0,6.22,6.23,6.21,6.22,410000.0
2011-09-01 13:30:00,6.21,6.22,6.18,6.19,635000.0,6.21,6.22,6.18,6.19,635000.0
2011-09-01 13:40:00,6.18,6.2,6.18,6.2,465000.0,6.18,6.2,6.18,6.2,465000.0
2011-09-01 13:50:00,6.19,6.2,6.18,6.18,325000.0,6.19,6.2,6.18,6.18,325000.0
2011-09-01 14:00:00,6.19,6.19,6.16,6.18,850000.0,6.19,6.19,6.16,6.18,850000.0
2011-09-01 14:10:00,6.18,6.19,6.18,6.18,470000.0,6.18,6.19,6.18,6.18,470000.0
2011-09-01 14:20:00,6.18,6.19,6.17,6.18,805000.0,6.18,6.19,6.17,6.18,805000.0
2011-09-01 14:30:00,6.18,6.19,6.18,6.19,410000.0,6.18,6.19,6.18,6.19,410000.0
2011-09-01 14:40:00,6.19,6.21,6.19,6.19,630000.0,6.19,6.21,6.19,6.19,630000.0
2011-09-01 14:50:00,6.19,6.2,6.19,6.19,455000.0,6.19,6.2,6.19,6.19,455000.0
2011-09-01 15:00:00,6.2,6.2,6.17,6.19,520000.0,6.2,6.2,6.17,6.19,520000.0
2011-09-01 15:10:00,6.19,6.19,6.17,6.18,540000.0,6.19,6.19,6.17,6.18,540000.0
2011-09-01 15:20:00,6.18,6.2,6.17,6.19,540000.0,6.18,6.2,6.17,6.19,540000.0
2011-09-01 15:30:00,6.19,6.19,6.17,6.18,645000.0,6.19,6.19,6.17,6.18,645000.0
2011-09-01 15:40:00,6.18,6.19,6.17,6.19,1100000.0,6.18,6.19,6.17,6.19,1100000.0
2011-09-01 15:50:00,6.19,6.19,6.18,6.18,1260000.0,6.19,6.19,6.18,6.18,1260000.0
2011-09-02 09:30:00,6.05,6.06,6.01,6.03,1875000.0,6.05,6.06,6.01,6.03,1875000.0
2011-09-02 09:40:00,6.03,6.09,6.02,6.08,1500000.0,6.03,6.09,6.02,6.08,1500000.0
2011-09-02 09:50:00,6.08,6.1,6.07,6.09,1045000.0,6.08,6.1,6.07,6.09,1045000.0
2011-09-02 10:00:00,6.09,6.14,6.09,6.14,940000.0,6.09,6.14,6.09,6.14,940000.0
2011-09-02 10:10:00,6.13,6.14,6.11,6.13,910000.0,6.13,6.14,6.11,6.13,910000.0
2011-09-02 10:20:00,6.13,6.14,6.11,6.14,670000.0,6.13,6.14,6.11,6.14,670000.0
2011-09-02 10:30:00,6.13,6.14,6.1,6.1,1125000.0,6.13,6.14,6.1,6.1,1125000.0
2011-09-02 10:40:00,6.1,6.12,6.09,6.11,495000.0,6.1,6.12,6.09,6.11,495000.0
2011-09-02 10:50:00,6.11,6.14,6.1,6.13,1025000.0,6.11,6.14,6.1,6.13,1025000.0
2011-09-02 11:00:00,6.13,6.15,6.13,6.15,720000.0,6.13,6.15,6.13,6.15,720000.0
2011-09-02 11:10:00,6.14,6.17,6.14,6.16,660000.0,6.14,6.17,6.14,6.16,660000.0
2011-09-02 11:20:00,6.16,6.18,6.15,6.16,730000.0,6.16,6.18,6.15,6.16,730000.0
2011-09-02 11:30:00,6.16,6.18,6.15,6.18,840000.0,6.16,6.18,6.15,6.18,840000.0
2011-09-02 11:40:00,6.18,6.19,6.17,6.17,975000.0,6.18,6.19,6.17,6.17,975000.0
2011-09-02 11:50:00,6.17,6.19,6.17,6.17,1250000.0,6.17,6.19,6.17,6.17,1250000.0
2011-09-02 12:00:00,6.18,6.2,6.18,6.18,530000.0,6.18,6.2,6.18,6.18,530000.0
2011-09-02 12:10:00,6.18,6.19,6.18,6.18,255000.0,6.18,6.19,6.18,6.18,255000.0
2011-09-02 12:20:00,6.18,6.2,6.18,6.19,455000.0,6.18,6.2,6.18,6.19,455000.0
2011-09-02 12:30:00,6.19,6.19,6.17,6.18,335000.0,6.19,6.19,6.17,6.18,335000.0
2011-09-02 12:40:00,6.18,6.18,6.17,6.17,635000.0,6.18,6.18,6.17,6.17,635000.0
2011-09-02 12:50:00,6.17,6.17,6.16,6.17,470000.0,6.17,6.17,6.16,6.17,470000.0
2011-09-02 13:00:00,6.17,6.17,6.15,6.15,520000.0,6.17,6.17,6.15,6.15,520000.0
2011-09-02 13:10:00,6.15,6.15,6.13,6.14,565000.0,6.15,6.15,6.13,6.14,565000.0
2011-09-02 13:20:00,6.14,6.15,6.13,6.13,410000.0,6.14,6.15,6.13,6.13,410000.0
2011-09-02 13:30:00,6.13,6.14,6.12,6.13,445000.0,6.13,6.14,6.12,6.13,445000.0
2011-09-02 13:40:00,6.13,6.14,6.13,6.14,565000.0,6.13,6.14,6.13,6.14,565000.0
2011-09-02 13:50:00,6.14,6.15,6.13,6.15,625000.0,6.14,6.15,6.13,6.15,625000.0
2011-09-02 14:00:00,6.14,6.15,6.13,6.14,460000.0,6.14,6.15,6.13,6.14,460000.0
2011-09-02 14:10:00,6.14,6.14,6.11,6.11,1225000.0,6.14,6.14,6.11,6.11,1225000.0
2011-09-02 14:20:00,6.12,6.12,6.1,6.1,860000.0,6.12,6.12,6.1,6.1,860000.0
2011-09-02 14:30:00,6.1,6.1,6.08,6.1,730000.0,6.1,6.1,6.08,6.1,730000.0
2011-09-02 14:40:00,6.1,6.11,6.09,6.09,425000.0,6.1,6.11,6.09,6.09,425000.0
2011-09-02 14:50:00,6.09,6.11,6.09,6.1,335000.0,6.09,6.11,6.09,6.1,335000.0
2011-09-02 15:00:00,6.1,6.11,6.09,6.09,520000.0,6.1,6.11,6.09,6.09,520000.0
2011-09-02 15:10:00,6.09,6.1,6.08,6.08,650000.0,6.09,6.1,6.08,6.08,650000.0
2011-09-02 15:20:00,6.09,6.1,6.09,6.1,610000.0,6.09,6.1,6.09,6.1,610000.0
2011-09-02 15:30:00,6.1,6.12,6.09,6.12,755000.0,6.1,6.12,6.09,6.12,755000.0
2011-09-02 15:40:00,6.12,6.14,6.11,6.12,1460000.0,6.12,6.14,6.11,6.12,1460000.0
2011-09-02 15:50:00,6.11,6.13,6.11,6.12,1685000.0,6.11,6.13,6.11,6.12,1685000.0
2011-09-06 09:30:00,5.98,6.0,5.95,6.0,2120000.0,5.98,6.0,5.95,6.0,2120000.0
2011-09-06 09:40:00,6.0,6.06,5.99,6.03,2875000.0,6.0,6.06,5.99,6.03,2875000.0
2011-09-06 09:50:00,6.03,6.07,6.02,6.05,1130000.0,6.03,6.07,6.02,6.05,1130000.0
2011-09-06 10:00:00,6.07,6.08,6.02,6.04,1105000.0,6.07,6.08,6.02,6.04,1105000.0
2011-09-06 10:10:00,6.04,6.05,6.02,6.02,700000.0,6.04,6.05,6.02,6.02,700000.0
2011-09-06 10:20:00,6.01,6.02,5.98,5.98,530000.0,6.01,6.02,5.98,5.98,530000.0
2011-09-06 10:30:00,5.98,5.99,5.96,5.96,1195000.0,5.98,5.99,5.96,5.96,1195000.0
2011-09-06 10:40:00,5.97,6.0,5.96,5.96,1400000.0,5.97,6.0,5.96,5.96,1400000.0
2011-09-06 10:50:00,5.96,6.0,5.96,6.0,1160000.0,5.96,6.0,5.96,6.0,1160000.0
2011-09-06 11:00:00,5.99,6.0,5.98,6.0,395000.0,5.99,6.0,5.98,6.0,395000.0
2011-09-06 11:10:00,6.0,6.05,5.99,6.04,1590000.0,6.0,6.05,5.99,6.04,1590000.0
2011-09-06 11:20:00,6.04,6.05,6.03,6.05,1060000.0,6.04,6.05,6.03,6.05,1060000.0
2011-09-06 11:30:00,6.05,6.07,6.05,6.06,805000.0,6.05,6.07,6.05,6.06,805000.0
2011-09-06 11:40:00,6.05,6.06,6.04,6.06,1385000.0,6.05,6.06,6.04,6.06,1385000.0
2011-09-06 11:50:00,6.05,6.08,6.05,6.07,595000.0,6.05,6.08,6.05,6.07,595000.0
2011-09-06 12:00:00,6.07,6.1,6.07,6.09,925000.0,6.07,6.1,6.07,6.09,925000.0
2011-09-06 12:10:00,6.08,6.11,6.07,6.1,900000.0,6.08,6.11,6.07,6.1,900000.0
2011-09-06 12:20:00,6.1,6.12,6.1,6.11,1130000.0,6.1,6.12,6.1,6.11,1130000.0
2011-09-06 12:30:00,6.1,6.11,6.1,6.11,630000.0,6.1,6.11,6.1,6.11,630000.0
2011-09-06 12:40:00,6.11,6.12,6.09,6.1,390000.0,6.11,6.12,6.09,6.1,390000.0
2011-09-06 12:50:00,6.1,6.11,6.08,6.1,375000.0,6.1,6.11,6.08,6.1,375000.0
2011-09-06 13:00:00,6.1,6.1,6.09,6.09,375000.0,6.1,6.1,6.09,6.09,375000.0
2011-09-06 13:10:00,6.09,6.11,6.09,6.11,525000.0,6.09,6.11,6.09,6.11,525000.0
2011-09-06 13:20:00,6.11,6.13,6.11,6.12,660000.0,6.11,6.13,6.11,6.12,660000.0
2011-09-06 13:30:00,6.12,6.14,6.11,6.14,420000.0,6.12,6.14,6.11,6.14,420000.0
2011-09-06 13:40:00,6.14,6.16,6.13,6.16,665000.0,6.14,6.16,6.13,6.16,665000.0
2011-09-06 13:50:00,6.16,6.18,6.16,6.17,815000.0,6.16,6.18,6.16,6.17,815000.0
2011-09-06 14:00:00,6.17,6.18,6.16,6.18,1765000.0,6.17,6.18,6.16,6.18,1765000.0
2011-09-06 14:10:00,6.18,6.21,6.18,6.21,1350000.0,6.18,6.21,6.18,6.21,1350000.0
2011-09-06 14:20:00,6.2,6.22,6.2,6.21,1730000.0,6.2,6.22,6.2,6.21,1730000.0
2011-09-06 14:30:00,6.21,6.21,6.2,6.2,1215000.0,6.21,6.21,6.2,6.2,1215000.0
2011-09-06 14:40:00,6.2,6.2,6.18,6.19,550000.0,6.2,6.2,6.18,6.19,550000.0
2011-09-06 14:50:00,6.19,6.19,6.17,6.17,735000.0,6.19,6.19,6.17,6.17,735000.0
2011-09-06 15:00:00,6.17,6.18,6.16,6.16,1365000.0,6.17,6.18,6.16,6.16,1365000.0
2011-09-06 15:10:00,6.16,6.16,6.12,6.13,1330000.0,6.16,6.16,6.12,6.13,1330000.0
2011-09-06 15:20:00,6.13,6.17,6.13,6.16,685000.0,6.13,6.17,6.13,6.16,685000.0
2011-09-06 15:30:00,6.16,6.18,6.14,6.18,1275000.0,6.16,6.18,6.14,6.18,1275000.0
2011-09-06 15:40:00,6.18,6.2,6.17,6.19,1430000.0,6.18,6.2,6.17,6.19,1430000.0
2011-09-06 15:50:00,6.19,6.22,6.19,6.22,2180000.0,6.19,6.22,6.19,6.22,2180000.0
2011-09-07 09:30:00,6.28,6.28,6.16,6.18,2685000.0,6.28,6.28,6.16,6.18,2685000.0
2011-09-07 09:40:00,6.17,6.18,6.16,6.18,2285000.0,6.17,6.18,6.16,6.18,2285000.0
2011-09-07 09:50:00,6.18,6.21,6.18,6.2,1610000.0,6.18,6.21,6.18,6.2,1610000.0
2011-09-07 10:00:00,6.19,6.21,6.18,6.2,1825000.0,6.19,6.21,6.18,6.2,1825000.0
2011-09-07 10:10:00,6.2,6.2,6.18,6.2,1020000.0,6.2,6.2,6.18,6.2,1020000.0
2011-09-07 10:20:00,6.2,6.2,6.18,6.19,955000.0,6.2,6.2,6.18,6.19,955000.0
2011-09-07 10:30:00,6.19,6.2,6.15,6.16,1500000.0,6.19,6.2,6.15,6.16,1500000.0
2011-09-07 10:40:00,6.16,6.17,6.15,6.15,625000.0,6.16,6.17,6.15,6.15,625000.0
2011-09-07 10:50:00,6.15,6.16,6.14,6.15,1010000.0,6.15,6.16,6.14,6.15,1010000.0
2011-09-07 11:00:00,6.15,6.17,6.15,6.16,725000.0,6.15,6.17,6.15,6.16,725000.0
2011-09-07 11:10:00,6.16,6.17,6.15,6.16,450000.0,6.16,6.17,6.15,6.16,450000.0
2011-09-07 11:20:00,6.16,6.16,6.15,6.16,1480000.0,6.16,6.16,6.15,6.16,1480000.0
2011-09-07 11:30:00,6.15,6.17,6.15,6.17,505000.0,6.15,6.17,6.15,6.17,505000.0
2011-09-07 11:40:00,6.17,6.18,6.17,6.17,255000.0,6.17,6.18,6.17,6.17,255000.0
2011-09-07 11:50:00,6.17,6.18,6.17,6.18,685000.0,6.17,6.18,6.17,6.18,685000.0
2011-09-07 12:00:00,6.18,6.18,6.17,6.18,720000.0,6.18,6.18,6.17,6.18,720000.0
2011-09-07 12:10:00,6.18,6.2,6.18,6.19,400000.0,6.18,6.2,6.18,6.19,400000.0
2011-09-07 12:20:00,6.2,6.2,6.18,6.18,1450000.0,6.2,6.2,6.18,6.18,1450000.0
2011-09-07 12:30:00,6.18,6.2,6.18,6.19,670000.0,6.18,6.2,6.18,6.19,670000.0
2011-09-07 12:40:00,6.2,6.2,6.19,6.19,375000.0,6.2,6.2,6.19,6.19,375000.0
2011-09-07 12:50:00,6.19,6.2,6.19,6.19,615000.0,6.19,6.2,6.19,6.19,615000.0
2011-09-07 13:00:00,6.2,6.22,6.19,6.22,885000.0,6.2,6.22,6.19,6.22,885000.0
2011-09-07 13:10:00,6.22,6.22,6.21,6.22,500000.0,6.22,6.22,6.21,6.22,500000.0
2011-09-07 13:20:00,6.22,6.22,6.2,6.2,575000.0,6.22,6.22,6.2,6.2,575000.0
2011-09-07 13:30:00,6.2,6.21,6.19,6.19,995000.0,6.2,6.21,6.19,6.19,995000.0
2011-09-07 13:40:00,6.19,6.19,6.18,6.18,1090000.0,6.19,6.19,6.18,6.18,1090000.0
2011-09-07 13:50:00,6.18,6.18,6.17,6.17,470000.0,6.18,6.18,6.17,6.17,470000.0
2011-09-07 14:00:00,6.17,6.18,6.16,6.16,685000.0,6.17,6.18,6.16,6.16,685000.0
2011-09-07 14:10:00,6.17,6.18,6.16,6.16,735000.0,6.17,6.18,6.16,6.16,735000.0
2011-09-07 14:20:00,6.16,6.17,6.15,6.17,600000.0,6.16,6.17,6.15,6.17,600000.0
2011-09-07 14:30:00,6.17,6.17,6.16,6.16,385000.0,6.17,6.17,6.16,6.16,385000.0
2011-09-07 14:40:00,6.17,6.18,6.16,6.18,725000.0,6.17,6.18,6.16,6.18,725000.0
2011-09-07 14:50:00,6.18,6.19,6.17,6.19,785000.0,6.18,6.19,6.17,6.19,785000.0
2011-09-07 15:00:00,6.19,6.19,6.18,6.18,990000.0,6.19,6.19,6.18,6.18,990000.0
2011-09-07 15:10:00,6.18,6.18,6.17,6.18,585000.0,6.18,6.18,6.17,6.18,585000.0
2011-09-07 15:20:00,6.18,6.18,6.17,6.18,905000.0,6.18,6.18,6.17,6.18,905000.0
2011-09-07 15:30:00,6.18,6.18,6.16,6.17,1250000.0,6.18,6.18,6.16,6.17,1250000.0
2011-09-07 15:40:00,6.17,6.18,6.16,6.17,1425000.0,6.17,6.18,6.16,6.17,1425000.0
2011-09-07 15:50:00,6.17,6.18,6.16,6.18,1805000.0,6.17,6.18,6.16,6.18,1805000.0
2011-09-08 09:30:00,6.15,6.22,6.13,6.21,1800000.0,6.15,6.22,6.13,6.21,1800000.0
2011-09-08 09:40:00,6.21,6.23,6.19,6.2,680000.0,6.21,6.23,6.19,6.2,680000.0
2011-09-08 09:50:00,6.2,6.21,6.18,6.2,650000.0,6.2,6.21,6.18,6.2,650000.0
2011-09-08 10:00:00,6.19,6.23,6.18,6.22,655000.0,6.19,6.23,6.18,6.22,655000.0
2011-09-08 10:10:00,6.22,6.26,6.22,6.25,690000.0,6.22,6.26,6.22,6.25,690000.0
2011-09-08 10:20:00,6.25,6.26,6.24,6.26,730000.0,6.25,6.26,6.24,6.26,730000.0
2011-09-08 10:30:00,6.26,6.27,6.23,6.25,2100000.0,6.26,6.27,6.23,6.25,2100000.0
2011-09-08 10:40:00,6.25,6.27,6.24,6.25,690000.0,6.25,6.27,6.24,6.25,690000.0
2011-09-08 10:50:00,6.25,6.32,6.25,6.31,1815000.0,6.25,6.32,6.25,6.31,1815000.0
2011-09-08 11:00:00,6.31,6.31,6.29,6.29,625000.0,6.31,6.31,6.29,6.29,625000.0
2011-09-08 11:10:00,6.29,6.31,6.28,6.3,540000.0,6.29,6.31,6.28,6.3,540000.0
2011-09-08 11:20:00,6.3,6.31,6.3,6.3,370000.0,6.3,6.31,6.3,6.3,370000.0
2011-09-08 11:30:00,6.3,6.31,6.3,6.3,710000.0,6.3,6.31,6.3,6.3,710000.0
2011-09-08 11:40:00,6.3,6.31,6.27,6.28,775000.0,6.3,6.31,6.27,6.28,775000.0
2011-09-08 11:50:00,6.28,6.29,6.25,6.27,1355000.0,6.28,6.29,6.25,6.27,1355000.0
2011-09-08 12:00:00,6.28,6.28,6.23,6.26,1030000.0,6.28,6.28,6.23,6.26,1030000.0
2011-09-08 12:10:00,6.25,6.27,6.25,6.26,740000.0,6.25,6.27,6.25,6.26,740000.0
2011-09-08 12:20:00,6.26,6.27,6.26,6.27,210000.0,6.26,6.27,6.26,6.27,210000.0
2011-09-08 12:30:00,6.26,6.26,6.24,6.24,730000.0,6.26,6.26,6.24,6.24,730000.0
2011-09-08 12:40:00,6.24,6.27,6.24,6.26,345000.0,6.24,6.27,6.24,6.26,345000.0
2011-09-08 12:50:00,6.25,6.26,6.25,6.25,675000.0,6.25,6.26,6.25,6.25,675000.0
2011-09-08 13:00:00,6.25,6.26,6.25,6.25,390000.0,6.25,6.26,6.25,6.25,390000.0
2011-09-08 13:10:00,6.25,6.25,6.22,6.24,425000.0,6.25,6.25,6.22,6.24,425000.0
2011-09-08 13:20:00,6.24,6.25,6.22,6.24,1200000.0,6.24,6.25,6.22,6.24,1200000.0
2011-09-08 13:30:00,6.25,6.26,6.22,6.25,605000.0,6.25,6.26,6.22,6.25,605000.0
2011-09-08 13:40:00,6.25,6.25,6.21,6.22,685000.0,6.25,6.25,6.21,6.22,685000.0
2011-09-08 13:50:00,6.22,6.22,6.19,6.21,1260000.0,6.22,6.22,6.19,6.21,1260000.0
2011-09-08 14:00:00,6.21,6.25,6.2,6.24,1335000.0,6.21,6.25,6.2,6.24,1335000.0
2011-09-08 14:10:00,6.24,6.24,6.23,6.23,465000.0,6.24,6.24,6.23,6.23,465000.0
2011-09-08 14:20:00,6.23,6.23,6.2,6.21,730000.0,6.23,6.23,6.2,6.21,730000.0
2011-09-08 14:30:00,6.21,6.22,6.2,6.21,455000.0,6.21,6.22,6.2,6.21,455000.0
2011-09-08 14:40:00,6.21,6.22,6.21,6.21,500000.0,6.21,6.22,6.21,6.21,500000.0
2011-09-08 14:50:00,6.21,6.22,6.2,6.2,900000.0,6.21,6.22,6.2,6.2,900000.0
2011-09-08 15:00:00,6.2,6.2,6.17,6.19,2020000.0,6.2,6.2,6.17,6.19,2020000.0
2011-09-08 15:10:00,6.19,6.19,6.17,6.19,1480000.0,6.19,6.19,6.17,6.19,1480000.0
2011-09-08 15:20:00,6.19,6.24,6.19,6.24,1650000.0,6.19,6.24,6.19,6.24,1650000.0
2011-09-08 15:30:00,6.24,6.25,6.23,6.25,1875000.0,6.24,6.25,6.23,6.25,1875000.0
2011-09-08 15:40:00,6.25,6.25,6.24,6.25,995000.0,6.25,6.25,6.24,6.25,995000.0
2011-09-08 15:50:00,6.25,6.25,6.22,6.22,2440000.0,6.25,6.25,6.22,6.22,2440000.0
2011-09-09 09:30:00,6.16,6.18,6.12,6.12,1440000.0,6.16,6.18,6.12,6.12,1440000.0
2011-09-09 09:40:00,6.12,6.17,6.11,6.16,970000.0,6.12,6.17,6.11,6.16,970000.0
2011-09-09 09:50:00,6.16,6.16,6.13,6.15,970000.0,6.16,6.16,6.13,6.15,970000.0
2011-09-09 10:00:00,6.15,6.18,6.15,6.16,750000.0,6.15,6.18,6.15,6.16,750000.0
2011-09-09 10:10:00,6.15,6.16,6.13,6.15,715000.0,6.15,6.16,6.13,6.15,715000.0
2011-09-09 10:20:00,6.14,6.19,6.14,6.19,1135000.0,6.14,6.19,6.14,6.19,1135000.0
2011-09-09 10:30:00,6.19,6.19,6.15,6.17,1050000.0,6.19,6.19,6.15,6.17,1050000.0
2011-09-09 10:40:00,6.17,6.18,6.16,6.17,480000.0,6.17,6.18,6.16,6.17,480000.0
2011-09-09 10:50:00,6.16,6.17,6.14,6.14,535000.0,6.16,6.17,6.14,6.14,535000.0
2011-09-09 11:00:00,6.14,6.16,6.14,6.16,460000.0,6.14,6.16,6.14,6.16,460000.0
2011-09-09 11:10:00,6.16,6.18,6.14,6.15,810000.0,6.16,6.18,6.14,6.15,810000.0
2011-09-09 11:20:00,6.15,6.15,6.11,6.11,1055000.0,6.15,6.15,6.11,6.11,1055000.0
2011-09-09 11:30:00,6.12,6.14,6.11,6.13,770000.0,6.12,6.14,6.11,6.13,770000.0
2011-09-09 11:40:00,6.12,6.13,6.08,6.08,1945000.0,6.12,6.13,6.08,6.08,1945000.0
2011-09-09 11:50:00,6.08,6.08,6.05,6.06,1945000.0,6.08,6.08,6.05,6.06,1945000.0
2011-09-09 12:00:00,6.07,6.08,6.05,6.07,1395000.0,6.07,6.08,6.05,6.07,1395000.0
2011-09-09 12:10:00,6.07,6.07,6.05,6.06,700000.0,6.07,6.07,6.05,6.06,700000.0
2011-09-09 12:20:00,6.06,6.09,6.06,6.07,820000.0,6.06,6.09,6.06,6.07,820000.0
2011-09-09 12:30:00,6.07,6.07,6.01,6.03,1765000.0,6.07,6.07,6.01,6.03,1765000.0
2011-09-09 12:40:00,6.03,6.06,6.02,6.06,1100000.0,6.03,6.06,6.02,6.06,1100000.0
2011-09-09 12:50:00,6.05,6.09,6.05,6.08,415000.0,6.05,6.09,6.05,6.08,415000.0
2011-09-09 13:00:00,6.08,6.08,6.05,6.07,735000.0,6.08,6.08,6.05,6.07,735000.0
2011-09-09 13:10:00,6.06,6.1,6.06,6.08,1865000.0,6.06,6.1,6.06,6.08,1865000.0
2011-09-09 13:20:00,6.08,6.08,6.06,6.08,620000.0,6.08,6.08,6.06,6.08,620000.0
2011-09-09 13:30:00,6.08,6.08,6.06,6.08,565000.0,6.08,6.08,6.06,6.08,565000.0
2011-09-09 13:40:00,6.08,6.09,6.07,6.07,540000.0,6.08,6.09,6.07,6.07,540000.0
2011-09-09 13:50:00,6.07,6.08,6.06,6.06,645000.0,6.07,6.08,6.06,6.06,645000.0
2011-09-09 14:00:00,6.06,6.07,6.05,6.06,640000.0,6.06,6.07,6.05,6.06,640000.0
2011-09-09 14:10:00,6.06,6.07,6.03,6.04,540000.0,6.06,6.07,6.03,6.04,540000.0
2011-09-09 14:20:00,6.04,6.05,6.03,6.03,525000.0,6.04,6.05,6.03,6.03,525000.0
2011-09-09 14:30:00,6.03,6.03,6.01,6.03,965000.0,6.03,6.03,6.01,6.03,965000.0
2011-09-09 14:40:00,6.03,6.04,6.02,6.02,675000.0,6.03,6.04,6.02,6.02,675000.0
2011-09-09 14:50:00,6.02,6.03,6.01,6.02,850000.0,6.02,6.03,6.01,6.02,850000.0
2011-09-09 15:00:00,6.02,6.04,6.01,6.04,580000.0,6.02,6.04,6.01,6.04,580000.0
2011-09-09 15:10:00,6.04,6.07,6.03,6.06,1355000.0,6.04,6.07,6.03,6.06,1355000.0
2011-09-09 15:20:00,6.06,6.07,6.05,6.07,2140000.0,6.06,6.07,6.05,6.07,2140000.0
2011-09-09 15:30:00,6.06,6.13,6.06,6.12,2830000.0,6.06,6.13,6.06,6.12,2830000.0
2011-09-09 15:40:00,6.12,6.12,6.1,6.11,3505000.0,6.12,6.12,6.1,6.11,3505000.0
2011-09-09 15:50:00,6.11,6.13,6.1,6.1,4120000.0,6.11,6.13,6.1,6.1,4120000.0
2011-09-12 09:30:00,6.04,6.1,6.02,6.1,790000.0,6.04,6.1,6.02,6.1,790000.0
2011-09-12 09:40:00,6.1,6.12,6.08,6.1,785000.0,6.1,6.12,6.08,6.1,785000.0
2011-09-12 09:50:00,6.1,6.19,6.09,6.18,2425000.0,6.1,6.19,6.09,6.18,2425000.0
2011-09-12 10:00:00,6.19,6.19,6.15,6.17,1350000.0,6.19,6.19,6.15,6.17,1350000.0
2011-09-12 10:10:00,6.17,6.19,6.12,6.13,1940000.0,6.17,6.19,6.12,6.13,1940000.0
2011-09-12 10:20:00,6.13,6.14,6.09,6.11,665000.0,6.13,6.14,6.09,6.11,665000.0
2011-09-12 10:30:00,6.11,6.12,6.1,6.12,1350000.0,6.11,6.12,6.1,6.12,1350000.0
2011-09-12 10:40:00,6.11,6.12,6.1,6.11,610000.0,6.11,6.12,6.1,6.11,610000.0
2011-09-12 10:50:00,6.11,6.11,6.06,6.07,565000.0,6.11,6.11,6.06,6.07,565000.0
2011-09-12 11:00:00,6.06,6.08,6.05,6.07,905000.0,6.06,6.08,6.05,6.07,905000.0
2011-09-12 11:10:00,6.08,6.08,6.05,6.07,1345000.0,6.08,6.08,6.05,6.07,1345000.0
2011-09-12 11:20:00,6.07,6.1,6.06,6.09,395000.0,6.07,6.1,6.06,6.09,395000.0
2011-09-12 11:30:00,6.1,6.1,6.08,6.09,360000.0,6.1,6.1,6.08,6.09,360000.0
2011-09-12 11:40:00,6.09,6.1,6.09,6.09,100000.0,6.09,6.1,6.09,6.09,100000.0
2011-09-12 11:50:00,6.09,6.1,6.07,6.07,780000.0,6.09,6.1,6.07,6.07,780000.0
2011-09-12 12:00:00,6.08,6.09,6.07,6.07,340000.0,6.08,6.09,6.07,6.07,340000.0
2011-09-12 12:10:00,6.07,6.08,6.07,6.07,505000.0,6.07,6.08,6.07,6.07,505000.0
2011-09-12 12:20:00,6.07,6.1,6.07,6.1,240000.0,6.07,6.1,6.07,6.1,240000.0
2011-09-12 12:30:00,6.1,6.1,6.06,6.07,360000.0,6.1,6.1,6.06,6.07,360000.0
2011-09-12 12:40:00,6.07,6.07,6.06,6.07,405000.0,6.07,6.07,6.06,6.07,405000.0
2011-09-12 12:50:00,6.07,6.08,6.06,6.07,160000.0,6.07,6.08,6.06,6.07,160000.0
2011-09-12 13:00:00,6.07,6.09,6.06,6.06,320000.0,6.07,6.09,6.06,6.06,320000.0
2011-09-12 13:10:00,6.07,6.08,6.06,6.07,445000.0,6.07,6.08,6.06,6.07,445000.0
2011-09-12 13:20:00,6.07,6.07,6.04,6.05,390000.0,6.07,6.07,6.04,6.05,390000.0
2011-09-12 13:30:00,6.05,6.05,6.02,6.03,845000.0,6.05,6.05,6.02,6.03,845000.0
2011-09-12 13:40:00,6.02,6.04,6.02,6.04,860000.0,6.02,6.04,6.02,6.04,860000.0
2011-09-12 13:50:00,6.04,6.07,6.04,6.05,820000.0,6.04,6.07,6.04,6.05,820000.0
2011-09-12 14:00:00,6.06,6.06,6.03,6.04,935000.0,6.06,6.06,6.03,6.04,935000.0
2011-09-12 14:10:00,6.04,6.04,6.02,6.03,1205000.0,6.04,6.04,6.02,6.03,1205000.0
2011-09-12 14:20:00,6.03,6.05,6.03,6.04,655000.0,6.03,6.05,6.03,6.04,655000.0
2011-09-12 14:30:00,6.05,6.11,6.04,6.09,1620000.0,6.05,6.11,6.04,6.09,1620000.0
2011-09-12 14:40:00,6.09,6.12,6.08,6.09,1210000.0,6.09,6.12,6.08,6.09,1210000.0
2011-09-12 14:50:00,6.08,6.09,6.06,6.06,580000.0,6.08,6.09,6.06,6.06,580000.0
2011-09-12 15:00:00,6.06,6.07,6.05,6.05,690000.0,6.06,6.07,6.05,6.05,690000.0
2011-09-12 15:10:00,6.06,6.07,6.04,6.05,1175000.0,6.06,6.07,6.04,6.05,1175000.0
2011-09-12 15:20:00,6.05,6.09,6.04,6.08,1405000.0,6.05,6.09,6.04,6.08,1405000.0
2011-09-12 15:30:00,6.08,6.11,6.08,6.11,1435000.0,6.08,6.11,6.08,6.11,1435000.0
2011-09-12 15:40:00,6.11,6.13,6.1,6.12,1210000.0,6.11,6.13,6.1,6.12,1210000.0
2011-09-12 15:50:00,6.12,6.16,6.12,6.15,1540000.0,6.12,6.16,6.12,6.15,1540000.0
2011-09-13 09:30:00,6.13,6.21,6.13,6.16,1635000.0,6.13,6.21,6.13,6.16,1635000.0
2011-09-13 09:40:00,6.16,6.18,6.13,6.16,790000.0,6.16,6.18,6.13,6.16,790000.0
2011-09-13 09:50:00,6.17,6.21,6.16,6.19,1245000.0,6.17,6.21,6.16,6.19,1245000.0
2011-09-13 10:00:00,6.2,6.21,6.18,6.2,1180000.0,6.2,6.21,6.18,6.2,1180000.0
2011-09-13 10:10:00,6.2,6.21,6.18,6.19,800000.0,6.2,6.21,6.18,6.19,800000.0
2011-09-13 10:20:00,6.19,6.2,6.17,6.2,900000.0,6.19,6.2,6.17,6.2,900000.0
2011-09-13 10:30:00,6.2,6.2,6.16,6.19,980000.0,6.2,6.2,6.16,6.19,980000.0
2011-09-13 10:40:00,6.18,6.22,6.18,6.21,935000.0,6.18,6.22,6.18,6.21,935000.0
2011-09-13 10:50:00,6.22,6.22,6.17,6.17,750000.0,6.22,6.22,6.17,6.17,750000.0
2011-09-13 11:00:00,6.17,6.19,6.13,6.15,1465000.0,6.17,6.19,6.13,6.15,1465000.0
2011-09-13 11:10:00,6.15,6.16,6.14,6.14,425000.0,6.15,6.16,6.14,6.14,425000.0
2011-09-13 11:20:00,6.14,6.17,6.14,6.17,380000.0,6.14,6.17,6.14,6.17,380000.0
2011-09-13 11:30:00,6.17,6.18,6.15,6.17,470000.0,6.17,6.18,6.15,6.17,470000.0
2011-09-13 11:40:00,6.17,6.18,6.16,6.17,725000.0,6.17,6.18,6.16,6.17,725000.0
2011-09-13 11:50:00,6.17,6.18,6.17,6.18,200000.0,6.17,6.18,6.17,6.18,200000.0
2011-09-13 12:00:00,6.17,6.19,6.16,6.19,460000.0,6.17,6.19,6.16,6.19,460000.0
2011-09-13 12:10:00,6.18,6.19,6.17,6.18,345000.0,6.18,6.19,6.17,6.18,345000.0
2011-09-13 12:20:00,6.19,6.19,6.18,6.19,175000.0,6.19,6.19,6.18,6.19,175000.0
2011-09-13 12:30:00,6.18,6.2,6.18,6.19,265000.0,6.18,6.2,6.18,6.19,265000.0
2011-09-13 12:40:00,6.19,6.2,6.19,6.19,245000.0,6.19,6.2,6.19,6.19,245000.0
2011-09-13 12:50:00,6.19,6.2,6.19,6.19,255000.0,6.19,6.2,6.19,6.19,255000.0
2011-09-13 13:00:00,6.2,6.2,6.19,6.2,295000.0,6.2,6.2,6.19,6.2,295000.0
2011-09-13 13:10:00,6.19,6.2,6.19,6.19,380000.0,6.19,6.2,6.19,6.19,380000.0
2011-09-13 13:20:00,6.19,6.19,6.18,6.18,145000.0,6.19,6.19,6.18,6.18,145000.0
2011-09-13 13:30:00,6.18,6.18,6.17,6.18,155000.0,6.18,6.18,6.17,6.18,155000.0
2011-09-13 13:40:00,6.19,6.2,6.18,6.2,435000.0,6.19,6.2,6.18,6.2,435000.0
2011-09-13 13:50:00,6.2,6.2,6.18,6.19,460000.0,6.2,6.2,6.18,6.19,460000.0
2011-09-13 14:00:00,6.19,6.2,6.18,6.2,385000.0,6.19,6.2,6.18,6.2,385000.0
2011-09-13 14:10:00,6.19,6.2,6.18,6.19,250000.0,6.19,6.2,6.18,6.19,250000.0
2011-09-13 14:20:00,6.19,6.22,6.19,6.22,925000.0,6.19,6.22,6.19,6.22,925000.0
2011-09-13 14:30:00,6.22,6.22,6.2,6.2,1445000.0,6.22,6.22,6.2,6.2,1445000.0
2011-09-13 14:40:00,6.21,6.22,6.19,6.19,1305000.0,6.21,6.22,6.19,6.19,1305000.0
2011-09-13 14:50:00,6.19,6.21,6.19,6.2,650000.0,6.19,6.21,6.19,6.2,650000.0
2011-09-13 15:00:00,6.21,6.21,6.2,6.21,855000.0,6.21,6.21,6.2,6.21,855000.0
2011-09-13 15:10:00,6.21,6.21,6.2,6.2,800000.0,6.21,6.21,6.2,6.2,800000.0
2011-09-13 15:20:00,6.19,6.22,6.19,6.22,1140000.0,6.19,6.22,6.19,6.22,1140000.0
2011-09-13 15:30:00,6.22,6.24,6.21,6.23,1870000.0,6.22,6.24,6.21,6.23,1870000.0
2011-09-13 15:40:00,6.23,6.24,6.23,6.23,1615000.0,6.23,6.24,6.23,6.23,1615000.0
2011-09-13 15:50:00,6.24,6.24,6.22,6.23,1170000.0,6.24,6.24,6.22,6.23,1170000.0
2011-09-14 09:30:00,6.26,6.3,6.23,6.27,2105000.0,6.26,6.3,6.23,6.27,2105000.0
2011-09-14 09:40:00,6.27,6.28,6.25,6.25,1410000.0,6.27,6.28,6.25,6.25,1410000.0
2011-09-14 09:50:00,6.25,6.27,6.21,6.24,1680000.0,6.25,6.27,6.21,6.24,1680000.0
2011-09-14 10:00:00,6.24,6.24,6.2,6.23,900000.0,6.24,6.24,6.2,6.23,900000.0
2011-09-14 10:10:00,6.22,6.25,6.22,6.23,1625000.0,6.22,6.25,6.22,6.23,1625000.0
2011-09-14 10:20:00,6.23,6.24,6.18,6.24,1380000.0,6.23,6.24,6.18,6.24,1380000.0
2011-09-14 10:30:00,6.23,6.25,6.22,6.24,1200000.0,6.23,6.25,6.22,6.24,1200000.0
2011-09-14 10:40:00,6.23,6.24,6.21,6.22,365000.0,6.23,6.24,6.21,6.22,365000.0
2011-09-14 10:50:00,6.22,6.25,6.21,6.25,475000.0,6.22,6.25,6.21,6.25,475000.0
2011-09-14 11:00:00,6.24,6.26,6.23,6.25,825000.0,6.24,6.26,6.23,6.25,825000.0
2011-09-14 11:10:00,6.25,6.25,6.23,6.23,1035000.0,6.25,6.25,6.23,6.23,1035000.0
2011-09-14 11:20:00,6.23,6.27,6.23,6.26,590000.0,6.23,6.27,6.23,6.26,590000.0
2011-09-14 11:30:00,6.25,6.27,6.24,6.26,380000.0,6.25,6.27,6.24,6.26,380000.0
2011-09-14 11:40:00,6.26,6.26,6.25,6.25,455000.0,6.26,6.26,6.25,6.25,455000.0
2011-09-14 11:50:00,6.25,6.28,6.25,6.27,795000.0,6.25,6.28,6.25,6.27,795000.0
2011-09-14 12:00:00,6.27,6.27,6.26,6.27,950000.0,6.27,6.27,6.26,6.27,950000.0
2011-09-14 12:10:00,6.26,6.27,6.25,6.25,735000.0,6.26,6.27,6.25,6.25,735000.0
2011-09-14 12:20:00,6.25,6.26,6.25,6.26,280000.0,6.25,6.26,6.25,6.26,280000.0
2011-09-14 12:30:00,6.26,6.27,6.26,6.27,345000.0,6.26,6.27,6.26,6.27,345000.0
2011-09-14 12:40:00,6.27,6.27,6.26,6.26,895000.0,6.27,6.27,6.26,6.26,895000.0
2011-09-14 12:50:00,6.26,6.26,6.25,6.25,210000.0,6.26,6.26,6.25,6.25,210000.0
2011-09-14 13:00:00,6.25,6.26,6.25,6.25,420000.0,6.25,6.26,6.25,6.25,420000.0
2011-09-14 13:10:00,6.25,6.25,6.24,6.25,430000.0,6.25,6.25,6.24,6.25,430000.0
2011-09-14 13:20:00,6.25,6.28,6.25,6.27,695000.0,6.25,6.28,6.25,6.27,695000.0
2011-09-14 13:30:00,6.27,6.28,6.27,6.28,1220000.0,6.27,6.28,6.27,6.28,1220000.0
2011-09-14 13:40:00,6.28,6.28,6.27,6.28,630000.0,6.28,6.28,6.27,6.28,630000.0
2011-09-14 13:50:00,6.28,6.29,6.26,6.27,1405000.0,6.28,6.29,6.26,6.27,1405000.0
2011-09-14 14:00:00,6.27,6.29,6.26,6.29,780000.0,6.27,6.29,6.26,6.29,780000.0
2011-09-14 14:10:00,6.28,6.29,6.28,6.29,720000.0,6.28,6.29,6.28,6.29,720000.0
2011-09-14 14:20:00,6.29,6.3,6.29,6.3,1020000.0,6.29,6.3,6.29,6.3,1020000.0
2011-09-14 14:30:00,6.3,6.3,6.28,6.28,650000.0,6.3,6.3,6.28,6.28,650000.0
2011-09-14 14:40:00,6.29,6.3,6.29,6.29,385000.0,6.29,6.3,6.29,6.29,385000.0
2011-09-14 14:50:00,6.3,6.32,6.29,6.31,1110000.0,6.3,6.32,6.29,6.31,1110000.0
2011-09-14 15:00:00,6.32,6.34,6.31,6.33,1290000.0,6.32,6.34,6.31,6.33,1290000.0
2011-09-14 15:10:00,6.34,6.36,6.33,6.36,1250000.0,6.34,6.36,6.33,6.36,1250000.0
2011-09-14 15:20:00,6.36,6.39,6.35,6.38,3350000.0,6.36,6.39,6.35,6.38,3350000.0
2011-09-14 15:30:00,6.38,6.39,6.37,6.37,4190000.0,6.38,6.39,6.37,6.37,4190000.0
2011-09-14 15:40:00,6.37,6.38,6.31,6.32,3125000.0,6.37,6.38,6.31,6.32,3125000.0
2011-09-14 15:50:00,6.33,6.34,6.31,6.31,3640000.0,6.33,6.34,6.31,6.31,3640000.0
2011-09-15 09:30:00,6.36,6.37,6.31,6.33,1230000.0,6.36,6.37,6.31,6.33,1230000.0
2011-09-15 09:40:00,6.32,6.34,6.3,6.34,1520000.0,6.32,6.34,6.3,6.34,1520000.0
2011-09-15 09:50:00,6.35,6.38,6.35,6.35,1515000.0,6.35,6.38,6.35,6.35,1515000.0
2011-09-15 10:00:00,6.35,6.37,6.34,6.34,1135000.0,6.35,6.37,6.34,6.34,1135000.0
2011-09-15 10:10:00,6.33,6.36,6.33,6.36,925000.0,6.33,6.36,6.33,6.36,925000.0
2011-09-15 10:20:00,6.35,6.36,6.33,6.36,1330000.0,6.35,6.36,6.33,6.36,1330000.0
2011-09-15 10:30:00,6.35,6.36,6.31,6.31,1750000.0,6.35,6.36,6.31,6.31,1750000.0
2011-09-15 10:40:00,6.31,6.31,6.27,6.27,1025000.0,6.31,6.31,6.27,6.27,1025000.0
2011-09-15 10:50:00,6.28,6.29,6.26,6.27,1005000.0,6.28,6.29,6.26,6.27,1005000.0
2011-09-15 11:00:00,6.28,6.28,6.25,6.25,2940000.0,6.28,6.28,6.25,6.25,2940000.0
2011-09-15 11:10:00,6.25,6.3,6.25,6.29,675000.0,6.25,6.3,6.25,6.29,675000.0
2011-09-15 11:20:00,6.29,6.31,6.29,6.31,1425000.0,6.29,6.31,6.29,6.31,1425000.0
2011-09-15 11:30:00,6.31,6.32,6.3,6.32,550000.0,6.31,6.32,6.3,6.32,550000.0
2011-09-15 11:40:00,6.33,6.34,6.32,6.32,475000.0,6.33,6.34,6.32,6.32,475000.0
2011-09-15 11:50:00,6.33,6.33,6.31,6.31,335000.0,6.33,6.33,6.31,6.31,335000.0
2011-09-15 12:00:00,6.32,6.32,6.31,6.31,300000.0,6.32,6.32,6.31,6.31,300000.0
2011-09-15 12:10:00,6.32,6.34,6.31,6.33,965000.0,6.32,6.34,6.31,6.33,965000.0
2011-09-15 12:20:00,6.33,6.33,6.32,6.32,130000.0,6.33,6.33,6.32,6.32,130000.0
2011-09-15 12:30:00,6.33,6.34,6.33,6.33,155000.0,6.33,6.34,6.33,6.33,155000.0
2011-09-15 12:40:00,6.33,6.34,6.33,6.33,165000.0,6.33,6.34,6.33,6.33,165000.0
2011-09-15 12:50:00,6.33,6.34,6.33,6.34,290000.0,6.33,6.34,6.33,6.34,290000.0
2011-09-15 13:00:00,6.34,6.34,6.33,6.34,175000.0,6.34,6.34,6.33,6.34,175000.0
2011-09-15 13:10:00,6.34,6.35,6.33,6.33,395000.0,6.34,6.35,6.33,6.33,395000.0
2011-09-15 13:20:00,6.33,6.33,6.3,6.3,680000.0,6.33,6.33,6.3,6.3,680000.0
2011-09-15 13:30:00,6.31,6.32,6.3,6.3,510000.0,6.31,6.32,6.3,6.3,510000.0
2011-09-15 13:40:00,6.31,6.32,6.3,6.31,210000.0,6.31,6.32,6.3,6.31,210000.0
2011-09-15 13:50:00,6.31,6.31,6.29,6.3,630000.0,6.31,6.31,6.29,6.3,630000.0
2011-09-15 14:00:00,6.3,6.31,6.3,6.3,270000.0,6.3,6.31,6.3,6.3,270000.0
2011-09-15 14:10:00,6.3,6.31,6.27,6.28,775000.0,6.3,6.31,6.27,6.28,775000.0
2011-09-15 14:20:00,6.28,6.29,6.27,6.28,445000.0,6.28,6.29,6.27,6.28,445000.0
2011-09-15 14:30:00,6.29,6.3,6.29,6.29,60000.0,6.29,6.3,6.29,6.29,60000.0
2011-09-15 14:40:00,6.3,6.31,6.3,6.3,290000.0,6.3,6.31,6.3,6.3,290000.0
2011-09-15 14:50:00,6.3,6.32,6.3,6.31,375000.0,6.3,6.32,6.3,6.31,375000.0
2011-09-15 15:00:00,6.31,6.32,6.29,6.29,790000.0,6.31,6.32,6.29,6.29,790000.0
2011-09-15 15:10:00,6.29,6.3,6.29,6.29,1120000.0,6.29,6.3,6.29,6.29,1120000.0
2011-09-15 15:20:00,6.29,6.29,6.27,6.29,1260000.0,6.29,6.29,6.27,6.29,1260000.0
2011-09-15 15:30:00,6.29,6.31,6.28,6.3,855000.0,6.29,6.31,6.28,6.3,855000.0
2011-09-15 15:40:00,6.3,6.32,6.3,6.32,870000.0,6.3,6.32,6.3,6.32,870000.0
2011-09-15 15:50:00,6.32,6.33,6.31,6.31,2110000.0,6.32,6.33,6.31,6.31,2110000.0
2011-09-16 09:30:00,6.33,6.36,6.31,6.35,2790000.0,6.33,6.36,6.31,6.35,2790000.0
2011-09-16 09:40:00,6.35,6.36,6.33,6.34,540000.0,6.35,6.36,6.33,6.34,540000.0
2011-09-16 09:50:00,6.35,6.36,6.33,6.34,585000.0,6.35,6.36,6.33,6.34,585000.0
2011-09-16 10:00:00,6.34,6.36,6.34,6.35,340000.0,6.34,6.36,6.34,6.35,340000.0
2011-09-16 10:10:00,6.35,6.36,6.34,6.34,980000.0,6.35,6.36,6.34,6.34,980000.0
2011-09-16 10:20:00,6.34,6.34,6.32,6.32,520000.0,6.34,6.34,6.32,6.32,520000.0
2011-09-16 10:30:00,6.32,6.33,6.31,6.32,1040000.0,6.32,6.33,6.31,6.32,1040000.0
2011-09-16 10:40:00,6.32,6.33,6.3,6.31,525000.0,6.32,6.33,6.3,6.31,525000.0
2011-09-16 10:50:00,6.31,6.31,6.29,6.29,725000.0,6.31,6.31,6.29,6.29,725000.0
2011-09-16 11:00:00,6.29,6.31,6.29,6.3,650000.0,6.29,6.31,6.29,6.3,650000.0
2011-09-16 11:10:00,6.3,6.31,6.29,6.3,1245000.0,6.3,6.31,6.29,6.3,1245000.0
2011-09-16 11:20:00,6.29,6.3,6.28,6.3,400000.0,6.29,6.3,6.28,6.3,400000.0
2011-09-16 11:30:00,6.29,6.31,6.28,6.3,955000.0,6.29,6.31,6.28,6.3,955000.0
2011-09-16 11:40:00,6.3,6.32,6.3,6.31,235000.0,6.3,6.32,6.3,6.31,235000.0
2011-09-16 11:50:00,6.31,6.32,6.31,6.31,170000.0,6.31,6.32,6.31,6.31,170000.0
2011-09-16 12:00:00,6.31,6.33,6.31,6.32,385000.0,6.31,6.33,6.31,6.32,385000.0
2011-09-16 12:10:00,6.32,6.32,6.31,6.31,200000.0,6.32,6.32,6.31,6.31,200000.0
2011-09-16 12:20:00,6.32,6.34,6.32,6.34,215000.0,6.32,6.34,6.32,6.34,215000.0
2011-09-16 12:30:00,6.33,6.34,6.32,6.33,390000.0,6.33,6.34,6.32,6.33,390000.0
2011-09-16 12:40:00,6.33,6.33,6.32,6.32,365000.0,6.33,6.33,6.32,6.32,365000.0
2011-09-16 12:50:00,6.32,6.33,6.31,6.32,195000.0,6.32,6.33,6.31,6.32,195000.0
2011-09-16 13:00:00,6.32,6.32,6.3,6.3,225000.0,6.32,6.32,6.3,6.3,225000.0
2011-09-16 13:10:00,6.3,6.31,6.29,6.3,220000.0,6.3,6.31,6.29,6.3,220000.0
2011-09-16 13:20:00,6.3,6.31,6.3,6.31,260000.0,6.3,6.31,6.3,6.31,260000.0
2011-09-16 13:30:00,6.31,6.31,6.28,6.29,680000.0,6.31,6.31,6.28,6.29,680000.0
2011-09-16 13:40:00,6.3,6.3,6.3,6.3,100000.0,6.3,6.3,6.3,6.3,100000.0
2011-09-16 13:50:00,6.3,6.31,6.3,6.31,400000.0,6.3,6.31,6.3,6.31,400000.0
2011-09-16 14:00:00,6.31,6.33,6.31,6.33,585000.0,6.31,6.33,6.31,6.33,585000.0
2011-09-16 14:10:00,6.33,6.33,6.31,6.32,490000.0,6.33,6.33,6.31,6.32,490000.0
2011-09-16 14:20:00,6.31,6.32,6.31,6.32,1060000.0,6.31,6.32,6.31,6.32,1060000.0
2011-09-16 14:30:00,6.32,6.34,6.32,6.33,455000.0,6.32,6.34,6.32,6.33,455000.0
2011-09-16 14:40:00,6.33,6.34,6.33,6.33,450000.0,6.33,6.34,6.33,6.33,450000.0
2011-09-16 14:50:00,6.34,6.35,6.34,6.35,480000.0,6.34,6.35,6.34,6.35,480000.0
2011-09-16 15:00:00,6.35,6.36,6.34,6.34,600000.0,6.35,6.36,6.34,6.34,600000.0
2011-09-16 15:10:00,6.34,6.35,6.34,6.35,715000.0,6.34,6.35,6.34,6.35,715000.0
2011-09-16 15:20:00,6.35,6.35,6.34,6.35,1110000.0,6.35,6.35,6.34,6.35,1110000.0
2011-09-16 15:30:00,6.34,6.35,6.33,6.33,680000.0,6.34,6.35,6.33,6.33,680000.0
2011-09-16 15:40:00,6.33,6.35,6.33,6.34,965000.0,6.33,6.35,6.33,6.34,965000.0
2011-09-16 15:50:00,6.34,6.36,6.34,6.36,2285000.0,6.34,6.36,6.34,6.36,2285000.0
2011-09-19 09:30:00,6.31,6.35,6.28,6.34,1005000.0,6.31,6.35,6.28,6.34,1005000.0
2011-09-19 09:40:00,6.34,6.34,6.3,6.32,910000.0,6.34,6.34,6.3,6.32,910000.0
2011-09-19 09:50:00,6.32,6.33,6.3,6.3,900000.0,6.32,6.33,6.3,6.3,900000.0
2011-09-19 10:00:00,6.3,6.38,6.3,6.38,1965000.0,6.3,6.38,6.3,6.38,1965000.0
2011-09-19 10:10:00,6.37,6.43,6.34,6.41,2490000.0,6.37,6.43,6.34,6.41,2490000.0
2011-09-19 10:20:00,6.41,6.47,6.38,6.46,3905000.0,6.41,6.47,6.38,6.46,3905000.0
2011-09-19 10:30:00,6.47,6.52,6.46,6.51,5200000.0,6.47,6.52,6.46,6.51,5200000.0
2011-09-19 10:40:00,6.51,6.53,6.48,6.53,2235000.0,6.51,6.53,6.48,6.53,2235000.0
2011-09-19 10:50:00,6.53,6.57,6.53,6.54,2490000.0,6.53,6.57,6.53,6.54,2490000.0
2011-09-19 11:00:00,6.54,6.58,6.54,6.58,1885000.0,6.54,6.58,6.54,6.58,1885000.0
2011-09-19 11:10:00,6.58,6.6,6.57,6.59,2890000.0,6.58,6.6,6.57,6.59,2890000.0
2011-09-19 11:20:00,6.59,6.6,6.57,6.57,1780000.0,6.59,6.6,6.57,6.57,1780000.0
2011-09-19 11:30:00,6.57,6.58,6.55,6.56,2080000.0,6.57,6.58,6.55,6.56,2080000.0
2011-09-19 11:40:00,6.56,6.63,6.56,6.63,2660000.0,6.56,6.63,6.56,6.63,2660000.0
2011-09-19 11:50:00,6.62,6.64,6.62,6.64,2685000.0,6.62,6.64,6.62,6.64,2685000.0
2011-09-19 12:00:00,6.63,6.65,6.61,6.62,2270000.0,6.63,6.65,6.61,6.62,2270000.0
2011-09-19 12:10:00,6.63,6.63,6.6,6.61,1635000.0,6.63,6.63,6.6,6.61,1635000.0
2011-09-19 12:20:00,6.61,6.64,6.61,6.64,1005000.0,6.61,6.64,6.61,6.64,1005000.0
2011-09-19 12:30:00,6.63,6.64,6.62,6.64,855000.0,6.63,6.64,6.62,6.64,855000.0
2011-09-19 12:40:00,6.65,6.67,6.65,6.65,2395000.0,6.65,6.67,6.65,6.65,2395000.0
2011-09-19 12:50:00,6.65,6.65,6.64,6.64,1250000.0,6.65,6.65,6.64,6.64,1250000.0
2011-09-19 13:00:00,6.64,6.65,6.64,6.65,910000.0,6.64,6.65,6.64,6.65,910000.0
2011-09-19 13:10:00,6.65,6.65,6.62,6.63,860000.0,6.65,6.65,6.62,6.63,860000.0
2011-09-19 13:20:00,6.63,6.66,6.63,6.65,1430000.0,6.63,6.66,6.63,6.65,1430000.0
2011-09-19 13:30:00,6.66,6.67,6.64,6.66,1000000.0,6.66,6.67,6.64,6.66,1000000.0
2011-09-19 13:40:00,6.66,6.68,6.64,6.64,2310000.0,6.66,6.68,6.64,6.64,2310000.0
2011-09-19 13:50:00,6.65,6.65,6.62,6.64,1145000.0,6.65,6.65,6.62,6.64,1145000.0
2011-09-19 14:00:00,6.64,6.64,6.62,6.64,965000.0,6.64,6.64,6.62,6.64,965000.0
2011-09-19 14:10:00,6.63,6.66,6.62,6.66,1655000.0,6.63,6.66,6.62,6.66,1655000.0
2011-09-19 14:20:00,6.66,6.68,6.66,6.67,1895000.0,6.66,6.68,6.66,6.67,1895000.0
2011-09-19 14:30:00,6.67,6.71,6.67,6.7,2115000.0,6.67,6.71,6.67,6.7,2115000.0
2011-09-19 14:40:00,6.7,6.7,6.68,6.69,580000.0,6.7,6.7,6.68,6.69,580000.0
2011-09-19 14:50:00,6.69,6.7,6.65,6.66,1690000.0,6.69,6.7,6.65,6.66,1690000.0
2011-09-19 15:00:00,6.67,6.68,6.65,6.65,1580000.0,6.67,6.68,6.65,6.65,1580000.0
2011-09-19 15:10:00,6.65,6.73,6.65,6.7,2670000.0,6.65,6.73,6.65,6.7,2670000.0
2011-09-19 15:20:00,6.7,6.75,6.7,6.72,3580000.0,6.7,6.75,6.7,6.72,3580000.0
2011-09-19 15:30:00,6.72,6.77,6.72,6.76,1980000.0,6.72,6.77,6.72,6.76,1980000.0
2011-09-19 15:40:00,6.76,6.76,6.73,6.75,2785000.0,6.76,6.76,6.73,6.75,2785000.0
2011-09-19 15:50:00,6.74,6.75,6.72,6.72,3150000.0,6.74,6.75,6.72,6.72,3150000.0
2011-09-20 09:30:00,6.74,6.75,6.64,6.66,3635000.0,6.74,6.75,6.64,6.66,3635000.0
2011-09-20 09:40:00,6.67,6.72,6.65,6.72,3010000.0,6.67,6.72,6.65,6.72,3010000.0
2011-09-20 09:50:00,6.71,6.76,6.69,6.73,3350000.0,6.71,6.76,6.69,6.73,3350000.0
2011-09-20 10:00:00,6.73,6.73,6.7,6.71,1475000.0,6.73,6.73,6.7,6.71,1475000.0
2011-09-20 10:10:00,6.7,6.78,6.68,6.78,1795000.0,6.7,6.78,6.68,6.78,1795000.0
2011-09-20 10:20:00,6.78,6.85,6.77,6.82,4760000.0,6.78,6.85,6.77,6.82,4760000.0
2011-09-20 10:30:00,6.82,6.82,6.78,6.78,2475000.0,6.82,6.82,6.78,6.78,2475000.0
2011-09-20 10:40:00,6.78,6.82,6.78,6.82,2370000.0,6.78,6.82,6.78,6.82,2370000.0
2011-09-20 10:50:00,6.82,6.82,6.78,6.8,1360000.0,6.82,6.82,6.78,6.8,1360000.0
2011-09-20 11:00:00,6.8,6.84,6.8,6.84,1265000.0,6.8,6.84,6.8,6.84,1265000.0
2011-09-20 11:10:00,6.84,6.87,6.84,6.86,2630000.0,6.84,6.87,6.84,6.86,2630000.0
2011-09-20 11:20:00,6.86,6.9,6.85,6.89,2205000.0,6.86,6.9,6.85,6.89,2205000.0
2011-09-20 11:30:00,6.89,6.89,6.84,6.89,3325000.0,6.89,6.89,6.84,6.89,3325000.0
2011-09-20 11:40:00,6.89,6.89,6.84,6.85,2810000.0,6.89,6.89,6.84,6.85,2810000.0
2011-09-20 11:50:00,6.86,6.88,6.86,6.87,1370000.0,6.86,6.88,6.86,6.87,1370000.0
2011-09-20 12:00:00,6.87,6.87,6.85,6.85,570000.0,6.87,6.87,6.85,6.85,570000.0
2011-09-20 12:10:00,6.85,6.85,6.82,6.82,1450000.0,6.85,6.85,6.82,6.82,1450000.0
2011-09-20 12:20:00,6.82,6.84,6.82,6.84,2055000.0,6.82,6.84,6.82,6.84,2055000.0
2011-09-20 12:30:00,6.84,6.85,6.84,6.84,1065000.0,6.84,6.85,6.84,6.84,1065000.0
2011-09-20 12:40:00,6.84,6.85,6.82,6.85,675000.0,6.84,6.85,6.82,6.85,675000.0
2011-09-20 12:50:00,6.85,6.87,6.85,6.86,765000.0,6.85,6.87,6.85,6.86,765000.0
2011-09-20 13:00:00,6.86,6.89,6.86,6.88,1080000.0,6.86,6.89,6.86,6.88,1080000.0
2011-09-20 13:10:00,6.88,6.9,6.88,6.89,655000.0,6.88,6.9,6.88,6.89,655000.0
2011-09-20 13:20:00,6.89,6.89,6.87,6.88,500000.0,6.89,6.89,6.87,6.88,500000.0
2011-09-20 13:30:00,6.88,6.9,6.87,6.89,1030000.0,6.88,6.9,6.87,6.89,1030000.0
2011-09-20 13:40:00,6.9,6.92,6.89,6.91,1425000.0,6.9,6.92,6.89,6.91,1425000.0
2011-09-20 13:50:00,6.91,6.92,6.91,6.92,1065000.0,6.91,6.92,6.91,6.92,1065000.0
2011-09-20 14:00:00,6.91,6.92,6.9,6.91,1295000.0,6.91,6.92,6.9,6.91,1295000.0
2011-09-20 14:10:00,6.91,6.93,6.91,6.93,1195000.0,6.91,6.93,6.91,6.93,1195000.0
2011-09-20 14:20:00,6.93,6.94,6.8,6.82,8380000.0,6.93,6.94,6.8,6.82,8380000.0
2011-09-20 14:30:00,6.81,6.84,6.74,6.76,11100000.0,6.81,6.84,6.74,6.76,11100000.0
2011-09-20 14:40:00,6.77,6.79,6.74,6.77,3445000.0,6.77,6.79,6.74,6.77,3445000.0
2011-09-20 14:50:00,6.77,6.8,6.76,6.77,3740000.0,6.77,6.8,6.76,6.77,3740000.0
2011-09-20 15:00:00,6.77,6.78,6.67,6.68,4330000.0,6.77,6.78,6.67,6.68,4330000.0
2011-09-20 15:10:00,6.68,6.72,6.68,6.69,2405000.0,6.68,6.72,6.68,6.69,2405000.0
2011-09-20 15:20:00,6.69,6.69,6.65,6.65,2690000.0,6.69,6.69,6.65,6.65,2690000.0
2011-09-20 15:30:00,6.65,6.69,6.64,6.69,2980000.0,6.65,6.69,6.64,6.69,2980000.0
2011-09-20 15:40:00,6.68,6.69,6.65,6.66,2880000.0,6.68,6.69,6.65,6.66,2880000.0
2011-09-20 15:50:00,6.66,6.68,6.65,6.67,3855000.0,6.66,6.68,6.65,6.67,3855000.0
2011-09-21 09:30:00,6.62,6.71,6.59,6.71,3695000.0,6.62,6.71,6.59,6.71,3695000.0
2011-09-21 09:40:00,6.71,6.71,6.66,6.68,2465000.0,6.71,6.71,6.66,6.68,2465000.0
2011-09-21 09:50:00,6.68,6.72,6.64,6.7,3740000.0,6.68,6.72,6.64,6.7,3740000.0
2011-09-21 10:00:00,6.7,6.77,6.7,6.75,4900000.0,6.7,6.77,6.7,6.75,4900000.0
2011-09-21 10:10:00,6.75,6.78,6.7,6.76,4065000.0,6.75,6.78,6.7,6.76,4065000.0
2011-09-21 10:20:00,6.76,6.77,6.74,6.75,1655000.0,6.76,6.77,6.74,6.75,1655000.0
2011-09-21 10:30:00,6.75,6.77,6.7,6.72,2545000.0,6.75,6.77,6.7,6.72,2545000.0
2011-09-21 10:40:00,6.72,6.73,6.69,6.69,1960000.0,6.72,6.73,6.69,6.69,1960000.0
2011-09-21 10:50:00,6.7,6.7,6.65,6.67,3550000.0,6.7,6.7,6.65,6.67,3550000.0
2011-09-21 11:00:00,6.67,6.7,6.66,6.68,2045000.0,6.67,6.7,6.66,6.68,2045000.0
2011-09-21 11:10:00,6.68,6.69,6.67,6.68,2895000.0,6.68,6.69,6.67,6.68,2895000.0
2011-09-21 11:20:00,6.69,6.72,6.68,6.71,1620000.0,6.69,6.72,6.68,6.71,1620000.0
2011-09-21 11:30:00,6.71,6.74,6.7,6.74,2465000.0,6.71,6.74,6.7,6.74,2465000.0
2011-09-21 11:40:00,6.74,6.76,6.73,6.76,1710000.0,6.74,6.76,6.73,6.76,1710000.0
2011-09-21 11:50:00,6.76,6.8,6.76,6.79,2510000.0,6.76,6.8,6.76,6.79,2510000.0
2011-09-21 12:00:00,6.79,6.81,6.79,6.81,2295000.0,6.79,6.81,6.79,6.81,2295000.0
2011-09-21 12:10:00,6.8,6.82,6.8,6.82,1900000.0,6.8,6.82,6.8,6.82,1900000.0
2011-09-21 12:20:00,6.82,6.84,6.8,6.82,4875000.0,6.82,6.84,6.8,6.82,4875000.0
2011-09-21 12:30:00,6.82,6.85,6.81,6.84,2670000.0,6.82,6.85,6.81,6.84,2670000.0
2011-09-21 12:40:00,6.83,6.84,6.82,6.82,1880000.0,6.83,6.84,6.82,6.82,1880000.0
2011-09-21 12:50:00,6.82,6.85,6.82,6.85,2585000.0,6.82,6.85,6.82,6.85,2585000.0
2011-09-21 13:00:00,6.85,6.87,6.84,6.86,2515000.0,6.85,6.87,6.84,6.86,2515000.0
2011-09-21 13:10:00,6.86,6.87,6.84,6.84,1115000.0,6.86,6.87,6.84,6.84,1115000.0
2011-09-21 13:20:00,6.84,6.84,6.82,6.83,955000.0,6.84,6.84,6.82,6.83,955000.0
2011-09-21 13:30:00,6.83,6.84,6.8,6.82,1775000.0,6.83,6.84,6.8,6.82,1775000.0
2011-09-21 13:40:00,6.82,6.83,6.81,6.81,935000.0,6.82,6.83,6.81,6.81,935000.0
2011-09-21 13:50:00,6.81,6.82,6.81,6.82,925000.0,6.81,6.82,6.81,6.82,925000.0
2011-09-21 14:00:00,6.82,6.83,6.81,6.82,2335000.0,6.82,6.83,6.81,6.82,2335000.0
2011-09-21 14:10:00,6.82,6.82,6.78,6.81,3460000.0,6.82,6.82,6.78,6.81,3460000.0
2011-09-21 14:20:00,6.81,6.83,6.72,6.81,2650000.0,6.81,6.83,6.72,6.81,2650000.0
2011-09-21 14:30:00,6.81,6.82,6.74,6.77,3005000.0,6.81,6.82,6.74,6.77,3005000.0
2011-09-21 14:40:00,6.76,6.8,6.76,6.78,1815000.0,6.76,6.8,6.76,6.78,1815000.0
2011-09-21 14:50:00,6.78,6.78,6.75,6.76,1615000.0,6.78,6.78,6.75,6.76,1615000.0
2011-09-21 15:00:00,6.75,6.81,6.75,6.81,2450000.0,6.75,6.81,6.75,6.81,2450000.0
2011-09-21 15:10:00,6.81,6.83,6.8,6.82,2480000.0,6.81,6.83,6.8,6.82,2480000.0
2011-09-21 15:20:00,6.82,6.82,6.76,6.76,1645000.0,6.82,6.82,6.76,6.76,1645000.0
2011-09-21 15:30:00,6.76,6.77,6.71,6.72,3325000.0,6.76,6.77,6.71,6.72,3325000.0
2011-09-21 15:40:00,6.71,6.72,6.68,6.69,3105000.0,6.71,6.72,6.68,6.69,3105000.0
2011-09-21 15:50:00,6.7,6.71,6.66,6.66,3855000.0,6.7,6.71,6.66,6.66,3855000.0
2011-09-22 09:30:00,6.5,6.66,6.48,6.53,5885000.0,6.5,6.66,6.48,6.53,5885000.0
2011-09-22 09:40:00,6.53,6.55,6.48,6.5,3770000.0,6.53,6.55,6.48,6.5,3770000.0
2011-09-22 09:50:00,6.5,6.52,6.46,6.47,3380000.0,6.5,6.52,6.46,6.47,3380000.0
2011-09-22 10:00:00,6.47,6.54,6.46,6.54,4405000.0,6.47,6.54,6.46,6.54,4405000.0
2011-09-22 10:10:00,6.54,6.6,6.53,6.6,4480000.0,6.54,6.6,6.53,6.6,4480000.0
2011-09-22 10:20:00,6.6,6.69,6.6,6.62,4440000.0,6.6,6.69,6.6,6.62,4440000.0
2011-09-22 10:30:00,6.62,6.68,6.59,6.62,3135000.0,6.62,6.68,6.59,6.62,3135000.0
2011-09-22 10:40:00,6.62,6.65,6.6,6.65,1575000.0,6.62,6.65,6.6,6.65,1575000.0
2011-09-22 10:50:00,6.65,6.65,6.61,6.61,1395000.0,6.65,6.65,6.61,6.61,1395000.0
2011-09-22 11:00:00,6.6,6.62,6.6,6.61,1965000.0,6.6,6.62,6.6,6.61,1965000.0
2011-09-22 11:10:00,6.61,6.66,6.61,6.64,2420000.0,6.61,6.66,6.61,6.64,2420000.0
2011-09-22 11:20:00,6.63,6.64,6.57,6.58,1380000.0,6.63,6.64,6.57,6.58,1380000.0
2011-09-22 11:30:00,6.57,6.64,6.56,6.62,3270000.0,6.57,6.64,6.56,6.62,3270000.0
2011-09-22 11:40:00,6.62,6.62,6.6,6.6,1310000.0,6.62,6.62,6.6,6.6,1310000.0
2011-09-22 11:50:00,6.61,6.63,6.59,6.61,1180000.0,6.61,6.63,6.59,6.61,1180000.0
2011-09-22 12:00:00,6.59,6.6,6.56,6.57,1055000.0,6.59,6.6,6.56,6.57,1055000.0
2011-09-22 12:10:00,6.57,6.6,6.57,6.58,755000.0,6.57,6.6,6.57,6.58,755000.0
2011-09-22 12:20:00,6.58,6.6,6.57,6.59,835000.0,6.58,6.6,6.57,6.59,835000.0
2011-09-22 12:30:00,6.59,6.61,6.58,6.6,955000.0,6.59,6.61,6.58,6.6,955000.0
2011-09-22 12:40:00,6.6,6.62,6.59,6.61,720000.0,6.6,6.62,6.59,6.61,720000.0
2011-09-22 12:50:00,6.6,6.63,6.6,6.63,2060000.0,6.6,6.63,6.6,6.63,2060000.0
2011-09-22 13:00:00,6.63,6.63,6.58,6.58,815000.0,6.63,6.63,6.58,6.58,815000.0
2011-09-22 13:10:00,6.58,6.6,6.58,6.6,505000.0,6.58,6.6,6.58,6.6,505000.0
2011-09-22 13:20:00,6.59,6.61,6.58,6.59,760000.0,6.59,6.61,6.58,6.59,760000.0
2011-09-22 13:30:00,6.59,6.59,6.52,6.54,1430000.0,6.59,6.59,6.52,6.54,1430000.0
2011-09-22 13:40:00,6.54,6.56,6.51,6.53,1580000.0,6.54,6.56,6.51,6.53,1580000.0
2011-09-22 13:50:00,6.52,6.53,6.47,6.47,1005000.0,6.52,6.53,6.47,6.47,1005000.0
2011-09-22 14:00:00,6.47,6.47,6.42,6.45,2615000.0,6.47,6.47,6.42,6.45,2615000.0
2011-09-22 14:10:00,6.45,6.48,6.43,6.46,1220000.0,6.45,6.48,6.43,6.46,1220000.0
2011-09-22 14:20:00,6.47,6.56,6.46,6.54,2775000.0,6.47,6.56,6.46,6.54,2775000.0
2011-09-22 14:30:00,6.54,6.55,6.47,6.48,960000.0,6.54,6.55,6.47,6.48,960000.0
2011-09-22 14:40:00,6.48,6.53,6.48,6.51,775000.0,6.48,6.53,6.48,6.51,775000.0
2011-09-22 14:50:00,6.51,6.51,6.49,6.49,705000.0,6.51,6.51,6.49,6.49,705000.0
2011-09-22 15:00:00,6.49,6.5,6.46,6.48,945000.0,6.49,6.5,6.46,6.48,945000.0
2011-09-22 15:10:00,6.48,6.5,6.47,6.49,1375000.0,6.48,6.5,6.47,6.49,1375000.0
2011-09-22 15:20:00,6.48,6.5,6.47,6.48,3775000.0,6.48,6.5,6.47,6.48,3775000.0
2011-09-22 15:30:00,6.48,6.53,6.46,6.53,4495000.0,6.48,6.53,6.46,6.53,4495000.0
2011-09-22 15:40:00,6.54,6.55,6.49,6.54,3735000.0,6.54,6.55,6.49,6.54,3735000.0
2011-09-22 15:50:00,6.53,6.54,6.5,6.52,4910000.0,6.53,6.54,6.5,6.52,4910000.0
2011-09-23 09:30:00,6.46,6.46,6.38,6.43,5505000.0,6.46,6.46,6.38,6.43,5505000.0
2011-09-23 09:40:00,6.43,6.44,6.39,6.4,2795000.0,6.43,6.44,6.39,6.4,2795000.0
2011-09-23 09:50:00,6.41,6.45,6.39,6.41,2640000.0,6.41,6.45,6.39,6.41,2640000.0
2011-09-23 10:00:00,6.41,6.41,6.27,6.33,4125000.0,6.41,6.41,6.27,6.33,4125000.0
2011-09-23 10:10:00,6.34,6.35,6.3,6.32,1530000.0,6.34,6.35,6.3,6.32,1530000.0
2011-09-23 10:20:00,6.33,6.37,6.31,6.33,2150000.0,6.33,6.37,6.31,6.33,2150000.0
2011-09-23 10:30:00,6.32,6.36,6.32,6.36,2475000.0,6.32,6.36,6.32,6.36,2475000.0
2011-09-23 10:40:00,6.35,6.44,6.31,6.44,3225000.0,6.35,6.44,6.31,6.44,3225000.0
2011-09-23 10:50:00,6.42,6.44,6.39,6.41,1620000.0,6.42,6.44,6.39,6.41,1620000.0
2011-09-23 11:00:00,6.4,6.42,6.38,6.41,1775000.0,6.4,6.42,6.38,6.41,1775000.0
2011-09-23 11:10:00,6.41,6.48,6.41,6.47,1965000.0,6.41,6.48,6.41,6.47,1965000.0
2011-09-23 11:20:00,6.47,6.48,6.43,6.45,1285000.0,6.47,6.48,6.43,6.45,1285000.0
2011-09-23 11:30:00,6.45,6.46,6.4,6.42,930000.0,6.45,6.46,6.4,6.42,930000.0
2011-09-23 11:40:00,6.42,6.43,6.41,6.42,500000.0,6.42,6.43,6.41,6.42,500000.0
2011-09-23 11:50:00,6.42,6.42,6.36,6.38,1095000.0,6.42,6.42,6.36,6.38,1095000.0
2011-09-23 12:00:00,6.38,6.39,6.37,6.38,990000.0,6.38,6.39,6.37,6.38,990000.0
2011-09-23 12:10:00,6.38,6.39,6.37,6.38,940000.0,6.38,6.39,6.37,6.38,940000.0
2011-09-23 12:20:00,6.38,6.38,6.34,6.35,585000.0,6.38,6.38,6.34,6.35,585000.0
2011-09-23 12:30:00,6.35,6.39,6.35,6.38,655000.0,6.35,6.39,6.35,6.38,655000.0
2011-09-23 12:40:00,6.37,6.4,6.35,6.38,1945000.0,6.37,6.4,6.35,6.38,1945000.0
2011-09-23 12:50:00,6.39,6.41,6.36,6.37,440000.0,6.39,6.41,6.36,6.37,440000.0
2011-09-23 13:00:00,6.37,6.39,6.34,6.36,770000.0,6.37,6.39,6.34,6.36,770000.0
2011-09-23 13:10:00,6.35,6.39,6.35,6.38,775000.0,6.35,6.39,6.35,6.38,775000.0
2011-09-23 13:20:00,6.38,6.39,6.36,6.38,1395000.0,6.38,6.39,6.36,6.38,1395000.0
2011-09-23 13:30:00,6.38,6.39,6.35,6.35,725000.0,6.38,6.39,6.35,6.35,725000.0
2011-09-23 13:40:00,6.35,6.39,6.35,6.38,590000.0,6.35,6.39,6.35,6.38,590000.0
2011-09-23 13:50:00,6.38,6.41,6.38,6.39,805000.0,6.38,6.41,6.38,6.39,805000.0
2011-09-23 14:00:00,6.39,6.42,6.39,6.39,950000.0,6.39,6.42,6.39,6.39,950000.0
2011-09-23 14:10:00,6.39,6.41,6.38,6.4,1345000.0,6.39,6.41,6.38,6.4,1345000.0
2011-09-23 14:20:00,6.4,6.4,6.37,6.37,1505000.0,6.4,6.4,6.37,6.37,1505000.0
2011-09-23 14:30:00,6.38,6.41,6.38,6.39,635000.0,6.38,6.41,6.38,6.39,635000.0
2011-09-23 14:40:00,6.39,6.4,6.37,6.39,545000.0,6.39,6.4,6.37,6.39,545000.0
2011-09-23 14:50:00,6.39,6.41,6.38,6.4,610000.0,6.39,6.41,6.38,6.4,610000.0
2011-09-23 15:00:00,6.39,6.43,6.39,6.42,1680000.0,6.39,6.43,6.39,6.42,1680000.0
2011-09-23 15:10:00,6.41,6.42,6.38,6.41,1130000.0,6.41,6.42,6.38,6.41,1130000.0
2011-09-23 15:20:00,6.4,6.43,6.39,6.43,1305000.0,6.4,6.43,6.39,6.43,1305000.0
2011-09-23 15:30:00,6.43,6.45,6.42,6.43,1305000.0,6.43,6.45,6.42,6.43,1305000.0
2011-09-23 15:40:00,6.45,6.45,6.43,6.43,1680000.0,6.45,6.45,6.43,6.43,1680000.0
2011-09-23 15:50:00,6.44,6.45,6.4,6.41,3540000.0,6.44,6.45,6.4,6.41,3540000.0
2011-09-26 09:30:00,6.49,6.49,6.39,6.39,1530000.0,6.49,6.49,6.39,6.39,1530000.0
2011-09-26 09:40:00,6.39,6.42,6.37,6.39,870000.0,6.39,6.42,6.37,6.39,870000.0
2011-09-26 09:50:00,6.4,6.4,6.3,6.3,2360000.0,6.4,6.4,6.3,6.3,2360000.0
2011-09-26 10:00:00,6.3,6.32,6.27,6.28,1560000.0,6.3,6.32,6.27,6.28,1560000.0
2011-09-26 10:10:00,6.27,6.28,6.2,6.21,4075000.0,6.27,6.28,6.2,6.21,4075000.0
2011-09-26 10:20:00,6.2,6.26,6.2,6.25,1325000.0,6.2,6.26,6.2,6.25,1325000.0
2011-09-26 10:30:00,6.25,6.28,6.23,6.25,1435000.0,6.25,6.28,6.23,6.25,1435000.0
2011-09-26 10:40:00,6.24,6.31,6.22,6.23,1885000.0,6.24,6.31,6.22,6.23,1885000.0
2011-09-26 10:50:00,6.24,6.3,6.24,6.29,775000.0,6.24,6.3,6.24,6.29,775000.0
2011-09-26 11:00:00,6.29,6.33,6.28,6.32,1160000.0,6.29,6.33,6.28,6.32,1160000.0
2011-09-26 11:10:00,6.32,6.35,6.28,6.34,1415000.0,6.32,6.35,6.28,6.34,1415000.0
2011-09-26 11:20:00,6.34,6.34,6.31,6.33,965000.0,6.34,6.34,6.31,6.33,965000.0
2011-09-26 11:30:00,6.33,6.33,6.3,6.33,645000.0,6.33,6.33,6.3,6.33,645000.0
2011-09-26 11:40:00,6.33,6.36,6.33,6.34,785000.0,6.33,6.36,6.33,6.34,785000.0
2011-09-26 11:50:00,6.34,6.38,6.33,6.37,420000.0,6.34,6.38,6.33,6.37,420000.0
2011-09-26 12:00:00,6.37,6.38,6.34,6.37,555000.0,6.37,6.38,6.34,6.37,555000.0
2011-09-26 12:10:00,6.36,6.37,6.34,6.34,405000.0,6.36,6.37,6.34,6.34,405000.0
2011-09-26 12:20:00,6.34,6.36,6.32,6.33,495000.0,6.34,6.36,6.32,6.33,495000.0
2011-09-26 12:30:00,6.32,6.34,6.31,6.32,825000.0,6.32,6.34,6.31,6.32,825000.0
2011-09-26 12:40:00,6.32,6.32,6.28,6.3,300000.0,6.32,6.32,6.28,6.3,300000.0
2011-09-26 12:50:00,6.3,6.31,6.28,6.3,330000.0,6.3,6.31,6.28,6.3,330000.0
2011-09-26 13:00:00,6.29,6.29,6.25,6.27,1750000.0,6.29,6.29,6.25,6.27,1750000.0
2011-09-26 13:10:00,6.27,6.29,6.26,6.26,610000.0,6.27,6.29,6.26,6.26,610000.0
2011-09-26 13:20:00,6.27,6.32,6.26,6.31,725000.0,6.27,6.32,6.26,6.31,725000.0
2011-09-26 13:30:00,6.31,6.35,6.3,6.35,1600000.0,6.31,6.35,6.3,6.35,1600000.0
2011-09-26 13:40:00,6.35,6.38,6.35,6.37,635000.0,6.35,6.38,6.35,6.37,635000.0
2011-09-26 13:50:00,6.37,6.4,6.37,6.39,1250000.0,6.37,6.4,6.37,6.39,1250000.0
2011-09-26 14:00:00,6.39,6.43,6.39,6.43,1500000.0,6.39,6.43,6.39,6.43,1500000.0
2011-09-26 14:10:00,6.43,6.44,6.41,6.41,1050000.0,6.43,6.44,6.41,6.41,1050000.0
2011-09-26 14:20:00,6.41,6.44,6.41,6.43,1080000.0,6.41,6.44,6.41,6.43,1080000.0
2011-09-26 14:30:00,6.43,6.47,6.42,6.46,1315000.0,6.43,6.47,6.42,6.46,1315000.0
2011-09-26 14:40:00,6.46,6.47,6.46,6.47,625000.0,6.46,6.47,6.46,6.47,625000.0
2011-09-26 14:50:00,6.47,6.5,6.46,6.49,1390000.0,6.47,6.5,6.46,6.49,1390000.0
2011-09-26 15:00:00,6.5,6.53,6.49,6.5,1495000.0,6.5,6.53,6.49,6.5,1495000.0
2011-09-26 15:10:00,6.51,6.55,6.5,6.55,2180000.0,6.51,6.55,6.5,6.55,2180000.0
2011-09-26 15:20:00,6.55,6.55,6.52,6.53,1645000.0,6.55,6.55,6.52,6.53,1645000.0
2011-09-26 15:30:00,6.54,6.57,6.52,6.56,2090000.0,6.54,6.57,6.52,6.56,2090000.0
2011-09-26 15:40:00,6.57,6.6,6.56,6.58,2560000.0,6.57,6.6,6.56,6.58,2560000.0
2011-09-26 15:50:00,6.58,6.6,6.58,6.6,3165000.0,6.58,6.6,6.58,6.6,3165000.0
2011-09-27 09:30:00,6.69,6.69,6.58,6.58,2520000.0,6.69,6.69,6.58,6.58,2520000.0
2011-09-27 09:40:00,6.59,6.62,6.58,6.59,1335000.0,6.59,6.62,6.58,6.59,1335000.0
2011-09-27 09:50:00,6.6,6.63,6.59,6.6,1155000.0,6.6,6.63,6.59,6.6,1155000.0
2011-09-27 10:00:00,6.59,6.6,6.5,6.54,3095000.0,6.59,6.6,6.5,6.54,3095000.0
2011-09-27 10:10:00,6.54,6.58,6.53,6.54,660000.0,6.54,6.58,6.53,6.54,660000.0
2011-09-27 10:20:00,6.53,6.54,6.52,6.54,495000.0,6.53,6.54,6.52,6.54,495000.0
2011-09-27 10:30:00,6.53,6.55,6.53,6.53,925000.0,6.53,6.55,6.53,6.53,925000.0
2011-09-27 10:40:00,6.53,6.54,6.5,6.54,1980000.0,6.53,6.54,6.5,6.54,1980000.0
2011-09-27 10:50:00,6.55,6.57,6.53,6.55,430000.0,6.55,6.57,6.53,6.55,430000.0
2011-09-27 11:00:00,6.56,6.57,6.54,6.55,565000.0,6.56,6.57,6.54,6.55,565000.0
2011-09-27 11:10:00,6.55,6.55,6.52,6.53,845000.0,6.55,6.55,6.52,6.53,845000.0
2011-09-27 11:20:00,6.53,6.54,6.51,6.53,915000.0,6.53,6.54,6.51,6.53,915000.0
2011-09-27 11:30:00,6.53,6.53,6.52,6.53,380000.0,6.53,6.53,6.52,6.53,380000.0
2011-09-27 11:40:00,6.53,6.54,6.51,6.51,785000.0,6.53,6.54,6.51,6.51,785000.0
2011-09-27 11:50:00,6.51,6.51,6.46,6.46,2510000.0,6.51,6.51,6.46,6.46,2510000.0
2011-09-27 12:00:00,6.46,6.51,6.46,6.51,1280000.0,6.46,6.51,6.46,6.51,1280000.0
2011-09-27 12:10:00,6.5,6.53,6.5,6.52,705000.0,6.5,6.53,6.5,6.52,705000.0
2011-09-27 12:20:00,6.52,6.52,6.48,6.49,895000.0,6.52,6.52,6.48,6.49,895000.0
2011-09-27 12:30:00,6.49,6.49,6.44,6.46,1550000.0,6.49,6.49,6.44,6.46,1550000.0
2011-09-27 12:40:00,6.45,6.47,6.44,6.47,750000.0,6.45,6.47,6.44,6.47,750000.0
2011-09-27 12:50:00,6.46,6.49,6.45,6.48,605000.0,6.46,6.49,6.45,6.48,605000.0
2011-09-27 13:00:00,6.49,6.49,6.47,6.48,490000.0,6.49,6.49,6.47,6.48,490000.0
2011-09-27 13:10:00,6.48,6.5,6.46,6.5,900000.0,6.48,6.5,6.46,6.5,900000.0
2011-09-27 13:20:00,6.5,6.51,6.48,6.51,700000.0,6.5,6.51,6.48,6.51,700000.0
2011-09-27 13:30:00,6.51,6.51,6.49,6.51,335000.0,6.51,6.51,6.49,6.51,335000.0
2011-09-27 13:40:00,6.51,6.53,6.5,6.51,755000.0,6.51,6.53,6.5,6.51,755000.0
2011-09-27 13:50:00,6.52,6.55,6.51,6.55,1110000.0,6.52,6.55,6.51,6.55,1110000.0
2011-09-27 14:00:00,6.55,6.58,6.55,6.57,890000.0,6.55,6.58,6.55,6.57,890000.0
2011-09-27 14:10:00,6.57,6.57,6.52,6.52,735000.0,6.57,6.57,6.52,6.52,735000.0
2011-09-27 14:20:00,6.52,6.53,6.51,6.52,455000.0,6.52,6.53,6.51,6.52,455000.0
2011-09-27 14:30:00,6.53,6.55,6.53,6.54,520000.0,6.53,6.55,6.53,6.54,520000.0
2011-09-27 14:40:00,6.54,6.54,6.48,6.48,1910000.0,6.54,6.54,6.48,6.48,1910000.0
2011-09-27 14:50:00,6.49,6.5,6.47,6.47,910000.0,6.49,6.5,6.47,6.47,910000.0
2011-09-27 15:00:00,6.47,6.47,6.44,6.47,1695000.0,6.47,6.47,6.44,6.47,1695000.0
2011-09-27 15:10:00,6.47,6.48,6.44,6.47,825000.0,6.47,6.48,6.44,6.47,825000.0
2011-09-27 15:20:00,6.47,6.47,6.44,6.45,1190000.0,6.47,6.47,6.44,6.45,1190000.0
2011-09-27 15:30:00,6.45,6.47,6.44,6.45,1590000.0,6.45,6.47,6.44,6.45,1590000.0
2011-09-27 15:40:00,6.45,6.46,6.41,6.42,2345000.0,6.45,6.46,6.41,6.42,2345000.0
2011-09-27 15:50:00,6.42,6.42,6.39,6.41,3740000.0,6.42,6.42,6.39,6.41,3740000.0
2011-09-28 09:30:00,6.45,6.46,6.43,6.46,1620000.0,6.45,6.46,6.43,6.46,1620000.0
2011-09-28 09:40:00,6.47,6.52,6.46,6.51,1545000.0,6.47,6.52,6.46,6.51,1545000.0
2011-09-28 09:50:00,6.51,6.56,6.51,6.53,1400000.0,6.51,6.56,6.51,6.53,1400000.0
2011-09-28 10:00:00,6.54,6.54,6.52,6.53,1420000.0,6.54,6.54,6.52,6.53,1420000.0
2011-09-28 10:10:00,6.53,6.57,6.49,6.49,2345000.0,6.53,6.57,6.49,6.49,2345000.0
2011-09-28 10:20:00,6.49,6.55,6.48,6.53,830000.0,6.49,6.55,6.48,6.53,830000.0
2011-09-28 10:30:00,6.54,6.54,6.48,6.49,2040000.0,6.54,6.54,6.48,6.49,2040000.0
2011-09-28 10:40:00,6.49,6.52,6.49,6.51,605000.0,6.49,6.52,6.49,6.51,605000.0
2011-09-28 10:50:00,6.51,6.55,6.5,6.54,1080000.0,6.51,6.55,6.5,6.54,1080000.0
2011-09-28 11:00:00,6.54,6.54,6.5,6.52,490000.0,6.54,6.54,6.5,6.52,490000.0
2011-09-28 11:10:00,6.52,6.53,6.49,6.5,605000.0,6.52,6.53,6.49,6.5,605000.0
2011-09-28 11:20:00,6.49,6.5,6.49,6.49,415000.0,6.49,6.5,6.49,6.49,415000.0
2011-09-28 11:30:00,6.49,6.52,6.47,6.51,1205000.0,6.49,6.52,6.47,6.51,1205000.0
2011-09-28 11:40:00,6.51,6.52,6.49,6.51,770000.0,6.51,6.52,6.49,6.51,770000.0
2011-09-28 11:50:00,6.5,6.51,6.48,6.5,535000.0,6.5,6.51,6.48,6.5,535000.0
2011-09-28 12:00:00,6.5,6.51,6.48,6.48,450000.0,6.5,6.51,6.48,6.48,450000.0
2011-09-28 12:10:00,6.48,6.49,6.47,6.47,435000.0,6.48,6.49,6.47,6.47,435000.0
2011-09-28 12:20:00,6.48,6.5,6.47,6.49,380000.0,6.48,6.5,6.47,6.49,380000.0
2011-09-28 12:30:00,6.49,6.5,6.47,6.48,310000.0,6.49,6.5,6.47,6.48,310000.0
2011-09-28 12:40:00,6.48,6.48,6.45,6.46,295000.0,6.48,6.48,6.45,6.46,295000.0
2011-09-28 12:50:00,6.46,6.49,6.45,6.49,495000.0,6.46,6.49,6.45,6.49,495000.0
2011-09-28 13:00:00,6.48,6.48,6.46,6.47,850000.0,6.48,6.48,6.46,6.47,850000.0
2011-09-28 13:10:00,6.47,6.49,6.47,6.49,485000.0,6.47,6.49,6.47,6.49,485000.0
2011-09-28 13:20:00,6.48,6.5,6.46,6.47,805000.0,6.48,6.5,6.46,6.47,805000.0
2011-09-28 13:30:00,6.46,6.46,6.43,6.45,940000.0,6.46,6.46,6.43,6.45,940000.0
2011-09-28 13:40:00,6.44,6.46,6.43,6.44,790000.0,6.44,6.46,6.43,6.44,790000.0
2011-09-28 13:50:00,6.43,6.44,6.38,6.39,1910000.0,6.43,6.44,6.38,6.39,1910000.0
2011-09-28 14:00:00,6.39,6.43,6.38,6.42,1045000.0,6.39,6.43,6.38,6.42,1045000.0
2011-09-28 14:10:00,6.43,6.44,6.41,6.44,920000.0,6.43,6.44,6.41,6.44,920000.0
2011-09-28 14:20:00,6.43,6.45,6.42,6.44,450000.0,6.43,6.45,6.42,6.44,450000.0
2011-09-28 14:30:00,6.44,6.45,6.43,6.44,305000.0,6.44,6.45,6.43,6.44,305000.0
2011-09-28 14:40:00,6.43,6.46,6.43,6.45,485000.0,6.43,6.46,6.43,6.45,485000.0
2011-09-28 14:50:00,6.44,6.47,6.43,6.46,475000.0,6.44,6.47,6.43,6.46,475000.0
2011-09-28 15:00:00,6.46,6.49,6.45,6.48,995000.0,6.46,6.49,6.45,6.48,995000.0
2011-09-28 15:10:00,6.48,6.51,6.47,6.48,1115000.0,6.48,6.51,6.47,6.48,1115000.0
2011-09-28 15:20:00,6.47,6.49,6.45,6.46,690000.0,6.47,6.49,6.45,6.46,690000.0
2011-09-28 15:30:00,6.45,6.45,6.4,6.41,950000.0,6.45,6.45,6.4,6.41,950000.0
2011-09-28 15:40:00,6.4,6.43,6.36,6.37,2390000.0,6.4,6.43,6.36,6.37,2390000.0
2011-09-28 15:50:00,6.37,6.39,6.36,6.38,3175000.0,6.37,6.39,6.36,6.38,3175000.0
2011-09-29 09:30:00,6.48,6.49,6.45,6.45,1570000.0,6.48,6.49,6.45,6.45,1570000.0
2011-09-29 09:40:00,6.45,6.47,6.41,6.43,2245000.0,6.45,6.47,6.41,6.43,2245000.0
2011-09-29 09:50:00,6.43,6.43,6.4,6.41,1190000.0,6.43,6.43,6.4,6.41,1190000.0
2011-09-29 10:00:00,6.42,6.42,6.35,6.37,2290000.0,6.42,6.42,6.35,6.37,2290000.0
2011-09-29 10:10:00,6.38,6.38,6.29,6.3,1875000.0,6.38,6.38,6.29,6.3,1875000.0
2011-09-29 10:20:00,6.29,6.29,6.23,6.23,1475000.0,6.29,6.29,6.23,6.23,1475000.0
2011-09-29 10:30:00,6.23,6.26,6.22,6.25,2265000.0,6.23,6.26,6.22,6.25,2265000.0
2011-09-29 10:40:00,6.25,6.25,6.22,6.23,1700000.0,6.25,6.25,6.22,6.23,1700000.0
2011-09-29 10:50:00,6.24,6.3,6.23,6.28,1955000.0,6.24,6.3,6.23,6.28,1955000.0
2011-09-29 11:00:00,6.28,6.28,6.27,6.28,1000000.0,6.28,6.28,6.27,6.28,1000000.0
2011-09-29 11:10:00,6.28,6.31,6.26,6.3,1270000.0,6.28,6.31,6.26,6.3,1270000.0
2011-09-29 11:20:00,6.3,6.31,6.28,6.3,780000.0,6.3,6.31,6.28,6.3,780000.0
2011-09-29 11:30:00,6.3,6.31,6.28,6.29,670000.0,6.3,6.31,6.28,6.29,670000.0
2011-09-29 11:40:00,6.28,6.3,6.26,6.29,1090000.0,6.28,6.3,6.26,6.29,1090000.0
2011-09-29 11:50:00,6.29,6.3,6.28,6.28,500000.0,6.29,6.3,6.28,6.28,500000.0
2011-09-29 12:00:00,6.27,6.29,6.24,6.25,690000.0,6.27,6.29,6.24,6.25,690000.0
2011-09-29 12:10:00,6.25,6.26,6.24,6.24,470000.0,6.25,6.26,6.24,6.24,470000.0
2011-09-29 12:20:00,6.24,6.25,6.23,6.23,370000.0,6.24,6.25,6.23,6.23,370000.0
2011-09-29 12:30:00,6.23,6.23,6.2,6.21,1325000.0,6.23,6.23,6.2,6.21,1325000.0
2011-09-29 12:40:00,6.22,6.22,6.2,6.21,915000.0,6.22,6.22,6.2,6.21,915000.0
2011-09-29 12:50:00,6.21,6.24,6.2,6.2,685000.0,6.21,6.24,6.2,6.2,685000.0
2011-09-29 13:00:00,6.21,6.23,6.2,6.21,745000.0,6.21,6.23,6.2,6.21,745000.0
2011-09-29 13:10:00,6.21,6.23,6.2,6.21,625000.0,6.21,6.23,6.2,6.21,625000.0
2011-09-29 13:20:00,6.21,6.21,6.19,6.2,1635000.0,6.21,6.21,6.19,6.2,1635000.0
2011-09-29 13:30:00,6.2,6.22,6.2,6.2,1380000.0,6.2,6.22,6.2,6.2,1380000.0
2011-09-29 13:40:00,6.2,6.21,6.17,6.18,2445000.0,6.2,6.21,6.17,6.18,2445000.0
2011-09-29 13:50:00,6.18,6.2,6.17,6.19,770000.0,6.18,6.2,6.17,6.19,770000.0
2011-09-29 14:00:00,6.19,6.19,6.1,6.13,1875000.0,6.19,6.19,6.1,6.13,1875000.0
2011-09-29 14:10:00,6.13,6.13,6.09,6.1,1330000.0,6.13,6.13,6.09,6.1,1330000.0
2011-09-29 14:20:00,6.1,6.14,6.09,6.13,2290000.0,6.1,6.14,6.09,6.13,2290000.0
2011-09-29 14:30:00,6.13,6.13,6.1,6.12,1240000.0,6.13,6.13,6.1,6.12,1240000.0
2011-09-29 14:40:00,6.13,6.13,6.08,6.09,1850000.0,6.13,6.13,6.08,6.09,1850000.0
2011-09-29 14:50:00,6.1,6.15,6.07,6.15,1810000.0,6.1,6.15,6.07,6.15,1810000.0
2011-09-29 15:00:00,6.16,6.17,6.1,6.11,1915000.0,6.16,6.17,6.1,6.11,1915000.0
2011-09-29 15:10:00,6.11,6.15,6.1,6.14,1585000.0,6.11,6.15,6.1,6.14,1585000.0
2011-09-29 15:20:00,6.14,6.18,6.13,6.17,1445000.0,6.14,6.18,6.13,6.17,1445000.0
2011-09-29 15:30:00,6.18,6.24,6.17,6.24,2530000.0,6.18,6.24,6.17,6.24,2530000.0
2011-09-29 15:40:00,6.23,6.27,6.22,6.26,3135000.0,6.23,6.27,6.22,6.26,3135000.0
2011-09-29 15:50:00,6.26,6.26,6.24,6.25,2345000.0,6.26,6.26,6.24,6.25,2345000.0
2011-09-30 09:30:00,6.16,6.22,6.08,6.13,1950000.0,6.16,6.22,6.08,6.13,1950000.0
2011-09-30 09:40:00,6.13,6.18,6.09,6.11,1350000.0,6.13,6.18,6.09,6.11,1350000.0
2011-09-30 09:50:00,6.11,6.19,6.1,6.11,1600000.0,6.11,6.19,6.1,6.11,1600000.0
2011-09-30 10:00:00,6.11,6.14,6.1,6.11,1955000.0,6.11,6.14,6.1,6.11,1955000.0
2011-09-30 10:10:00,6.12,6.24,6.12,6.24,2390000.0,6.12,6.24,6.12,6.24,2390000.0
2011-09-30 10:20:00,6.24,6.26,6.21,6.21,2180000.0,6.24,6.26,6.21,6.21,2180000.0
2011-09-30 10:30:00,6.21,6.22,6.18,6.18,725000.0,6.21,6.22,6.18,6.18,725000.0
2011-09-30 10:40:00,6.17,6.2,6.15,6.17,1460000.0,6.17,6.2,6.15,6.17,1460000.0
2011-09-30 10:50:00,6.17,6.2,6.16,6.17,1055000.0,6.17,6.2,6.16,6.17,1055000.0
2011-09-30 11:00:00,6.17,6.22,6.16,6.2,990000.0,6.17,6.22,6.16,6.2,990000.0
2011-09-30 11:10:00,6.2,6.21,6.18,6.2,1260000.0,6.2,6.21,6.18,6.2,1260000.0
2011-09-30 11:20:00,6.19,6.23,6.18,6.19,1245000.0,6.19,6.23,6.18,6.19,1245000.0
2011-09-30 11:30:00,6.19,6.23,6.19,6.22,440000.0,6.19,6.23,6.19,6.22,440000.0
2011-09-30 11:40:00,6.22,6.22,6.16,6.19,680000.0,6.22,6.22,6.16,6.19,680000.0
2011-09-30 11:50:00,6.19,6.2,6.17,6.18,440000.0,6.19,6.2,6.17,6.18,440000.0
2011-09-30 12:00:00,6.17,6.19,6.16,6.17,370000.0,6.17,6.19,6.16,6.17,370000.0
2011-09-30 12:10:00,6.16,6.16,6.13,6.14,380000.0,6.16,6.16,6.13,6.14,380000.0
2011-09-30 12:20:00,6.14,6.15,6.14,6.14,365000.0,6.14,6.15,6.14,6.14,365000.0
2011-09-30 12:30:00,6.15,6.15,6.12,6.14,555000.0,6.15,6.15,6.12,6.14,555000.0
2011-09-30 12:40:00,6.14,6.15,6.13,6.14,450000.0,6.14,6.15,6.13,6.14,450000.0
2011-09-30 12:50:00,6.14,6.15,6.12,6.13,335000.0,6.14,6.15,6.12,6.13,335000.0
2011-09-30 13:00:00,6.12,6.12,6.1,6.11,825000.0,6.12,6.12,6.1,6.11,825000.0
2011-09-30 13:10:00,6.11,6.11,6.1,6.11,450000.0,6.11,6.11,6.1,6.11,450000.0
2011-09-30 13:20:00,6.1,6.11,6.08,6.09,575000.0,6.1,6.11,6.08,6.09,575000.0
2011-09-30 13:30:00,6.09,6.12,6.09,6.11,765000.0,6.09,6.12,6.09,6.11,765000.0
2011-09-30 13:40:00,6.11,6.12,6.08,6.12,300000.0,6.11,6.12,6.08,6.12,300000.0
2011-09-30 13:50:00,6.11,6.11,6.1,6.11,350000.0,6.11,6.11,6.1,6.11,350000.0
2011-09-30 14:00:00,6.11,6.11,6.08,6.09,1065000.0,6.11,6.11,6.08,6.09,1065000.0
2011-09-30 14:10:00,6.09,6.1,6.08,6.09,600000.0,6.09,6.1,6.08,6.09,600000.0
2011-09-30 14:20:00,6.08,6.08,6.05,6.06,1090000.0,6.08,6.08,6.05,6.06,1090000.0
2011-09-30 14:30:00,6.06,6.07,6.04,6.06,825000.0,6.06,6.07,6.04,6.06,825000.0
2011-09-30 14:40:00,6.06,6.09,6.06,6.09,805000.0,6.06,6.09,6.06,6.09,805000.0
2011-09-30 14:50:00,6.09,6.12,6.07,6.11,870000.0,6.09,6.12,6.07,6.11,870000.0
2011-09-30 15:00:00,6.11,6.14,6.08,6.12,1015000.0,6.11,6.14,6.08,6.12,1015000.0
2011-09-30 15:10:00,6.13,6.13,6.11,6.12,855000.0,6.13,6.13,6.11,6.12,855000.0
2011-09-30 15:20:00,6.11,6.12,6.09,6.09,1105000.0,6.11,6.12,6.09,6.09,1105000.0
2011-09-30 15:30:00,6.09,6.1,6.06,6.08,1565000.0,6.09,6.1,6.06,6.08,1565000.0
2011-09-30 15:40:00,6.08,6.12,6.08,6.08,2120000.0,6.08,6.12,6.08,6.08,2120000.0
2011-09-30 15:50:00,6.08,6.09,6.06,6.07,2955000.0,6.08,6.09,6.06,6.07,2955000.0
2011-10-03 09:30:00,6.02,6.04,5.93,5.97,2585000.0,6.02,6.04,5.93,5.97,2585000.0
2011-10-03 09:40:00,5.98,6.06,5.97,6.0,1245000.0,5.98,6.06,5.97,6.0,1245000.0
2011-10-03 09:50:00,6.01,6.01,5.92,5.95,1530000.0,6.01,6.01,5.92,5.95,1530000.0
2011-10-03 10:00:00,5.95,6.03,5.92,6.02,2020000.0,5.95,6.03,5.92,6.02,2020000.0
2011-10-03 10:10:00,6.03,6.08,6.02,6.05,1815000.0,6.03,6.08,6.02,6.05,1815000.0
2011-10-03 10:20:00,6.04,6.06,5.99,6.03,1230000.0,6.04,6.06,5.99,6.03,1230000.0
2011-10-03 10:30:00,6.04,6.05,5.98,6.0,1835000.0,6.04,6.05,5.98,6.0,1835000.0
2011-10-03 10:40:00,6.0,6.06,5.98,6.06,870000.0,6.0,6.06,5.98,6.06,870000.0
2011-10-03 10:50:00,6.05,6.05,6.0,6.01,385000.0,6.05,6.05,6.0,6.01,385000.0
2011-10-03 11:00:00,6.01,6.02,6.0,6.02,490000.0,6.01,6.02,6.0,6.02,490000.0
2011-10-03 11:10:00,6.02,6.07,6.02,6.07,675000.0,6.02,6.07,6.02,6.07,675000.0
2011-10-03 11:20:00,6.07,6.09,6.07,6.07,690000.0,6.07,6.09,6.07,6.07,690000.0
2011-10-03 11:30:00,6.06,6.13,6.06,6.11,2680000.0,6.06,6.13,6.06,6.11,2680000.0
2011-10-03 11:40:00,6.12,6.12,6.08,6.09,490000.0,6.12,6.12,6.08,6.09,490000.0
2011-10-03 11:50:00,6.09,6.1,6.08,6.1,280000.0,6.09,6.1,6.08,6.1,280000.0
2011-10-03 12:00:00,6.1,6.1,6.06,6.07,845000.0,6.1,6.1,6.06,6.07,845000.0
2011-10-03 12:10:00,6.07,6.07,6.02,6.03,865000.0,6.07,6.07,6.02,6.03,865000.0
2011-10-03 12:20:00,6.02,6.06,6.02,6.05,890000.0,6.02,6.06,6.02,6.05,890000.0
2011-10-03 12:30:00,6.05,6.06,6.03,6.04,630000.0,6.05,6.06,6.03,6.04,630000.0
2011-10-03 12:40:00,6.04,6.04,6.01,6.01,415000.0,6.04,6.04,6.01,6.01,415000.0
2011-10-03 12:50:00,6.01,6.01,5.96,5.97,880000.0,6.01,6.01,5.96,5.97,880000.0
2011-10-03 13:00:00,5.96,5.96,5.91,5.92,845000.0,5.96,5.96,5.91,5.92,845000.0
2011-10-03 13:10:00,5.92,5.94,5.9,5.91,1465000.0,5.92,5.94,5.9,5.91,1465000.0
2011-10-03 13:20:00,5.92,5.92,5.87,5.89,2945000.0,5.92,5.92,5.87,5.89,2945000.0
2011-10-03 13:30:00,5.89,5.89,5.83,5.84,1890000.0,5.89,5.89,5.83,5.84,1890000.0
2011-10-03 13:40:00,5.85,5.88,5.85,5.87,985000.0,5.85,5.88,5.85,5.87,985000.0
2011-10-03 13:50:00,5.86,5.87,5.84,5.87,465000.0,5.86,5.87,5.84,5.87,465000.0
2011-10-03 14:00:00,5.87,5.94,5.87,5.93,1030000.0,5.87,5.94,5.87,5.93,1030000.0
2011-10-03 14:10:00,5.94,5.95,5.91,5.93,1445000.0,5.94,5.95,5.91,5.93,1445000.0
2011-10-03 14:20:00,5.93,5.95,5.9,5.91,1385000.0,5.93,5.95,5.9,5.91,1385000.0
2011-10-03 14:30:00,5.9,5.94,5.9,5.91,1215000.0,5.9,5.94,5.9,5.91,1215000.0
2011-10-03 14:40:00,5.91,5.91,5.87,5.9,650000.0,5.91,5.91,5.87,5.9,650000.0
2011-10-03 14:50:00,5.89,5.91,5.87,5.9,560000.0,5.89,5.91,5.87,5.9,560000.0
2011-10-03 15:00:00,5.9,5.93,5.89,5.9,655000.0,5.9,5.93,5.89,5.9,655000.0
2011-10-03 15:10:00,5.9,5.92,5.88,5.89,550000.0,5.9,5.92,5.88,5.89,550000.0
2011-10-03 15:20:00,5.9,5.9,5.86,5.86,1065000.0,5.9,5.9,5.86,5.86,1065000.0
2011-10-03 15:30:00,5.86,5.9,5.85,5.88,1125000.0,5.86,5.9,5.85,5.88,1125000.0
2011-10-03 15:40:00,5.88,5.95,5.87,5.93,1865000.0,5.88,5.95,5.87,5.93,1865000.0
2011-10-03 15:50:00,5.93,5.93,5.84,5.85,2915000.0,5.93,5.93,5.84,5.85,2915000.0
2011-10-04 09:30:00,5.8,5.89,5.77,5.84,2785000.0,5.8,5.89,5.77,5.84,2785000.0
2011-10-04 09:40:00,5.84,5.86,5.77,5.8,1400000.0,5.84,5.86,5.77,5.8,1400000.0
2011-10-04 09:50:00,5.8,5.82,5.74,5.76,2705000.0,5.8,5.82,5.74,5.76,2705000.0
2011-10-04 10:00:00,5.77,5.79,5.71,5.74,2965000.0,5.77,5.79,5.71,5.74,2965000.0
2011-10-04 10:10:00,5.74,5.83,5.74,5.82,2685000.0,5.74,5.83,5.74,5.82,2685000.0
2011-10-04 10:20:00,5.83,5.83,5.78,5.8,1735000.0,5.83,5.83,5.78,5.8,1735000.0
2011-10-04 10:30:00,5.8,5.84,5.78,5.8,1505000.0,5.8,5.84,5.78,5.8,1505000.0
2011-10-04 10:40:00,5.8,5.86,5.79,5.86,1130000.0,5.8,5.86,5.79,5.86,1130000.0
2011-10-04 10:50:00,5.86,5.86,5.83,5.84,705000.0,5.86,5.86,5.83,5.84,705000.0
2011-10-04 11:00:00,5.84,5.9,5.81,5.89,2305000.0,5.84,5.9,5.81,5.89,2305000.0
2011-10-04 11:10:00,5.89,5.95,5.89,5.92,3180000.0,5.89,5.95,5.89,5.92,3180000.0
2011-10-04 11:20:00,5.92,5.93,5.88,5.89,1135000.0,5.92,5.93,5.88,5.89,1135000.0
2011-10-04 11:30:00,5.89,5.9,5.86,5.88,400000.0,5.89,5.9,5.86,5.88,400000.0
2011-10-04 11:40:00,5.88,5.93,5.88,5.92,1280000.0,5.88,5.93,5.88,5.92,1280000.0
2011-10-04 11:50:00,5.93,5.96,5.92,5.95,2885000.0,5.93,5.96,5.92,5.95,2885000.0
2011-10-04 12:00:00,5.96,6.01,5.95,6.0,1510000.0,5.96,6.01,5.95,6.0,1510000.0
2011-10-04 12:10:00,6.0,6.02,5.97,6.02,2025000.0,6.0,6.02,5.97,6.02,2025000.0
2011-10-04 12:20:00,6.01,6.06,6.01,6.01,2205000.0,6.01,6.06,6.01,6.01,2205000.0
2011-10-04 12:30:00,6.01,6.03,5.98,6.02,1185000.0,6.01,6.03,5.98,6.02,1185000.0
2011-10-04 12:40:00,6.02,6.03,6.0,6.0,675000.0,6.02,6.03,6.0,6.0,675000.0
2011-10-04 12:50:00,5.99,6.0,5.97,5.98,1185000.0,5.99,6.0,5.97,5.98,1185000.0
2011-10-04 13:00:00,5.98,5.98,5.91,5.95,1640000.0,5.98,5.98,5.91,5.95,1640000.0
2011-10-04 13:10:00,5.94,5.95,5.9,5.92,895000.0,5.94,5.95,5.9,5.92,895000.0
2011-10-04 13:20:00,5.92,5.93,5.9,5.92,395000.0,5.92,5.93,5.9,5.92,395000.0
2011-10-04 13:30:00,5.92,5.93,5.9,5.9,665000.0,5.92,5.93,5.9,5.9,665000.0
2011-10-04 13:40:00,5.9,5.91,5.89,5.9,800000.0,5.9,5.91,5.89,5.9,800000.0
2011-10-04 13:50:00,5.91,5.93,5.9,5.91,1370000.0,5.91,5.93,5.9,5.91,1370000.0
2011-10-04 14:00:00,5.91,5.92,5.88,5.88,1425000.0,5.91,5.92,5.88,5.88,1425000.0
2011-10-04 14:10:00,5.88,5.89,5.83,5.84,2115000.0,5.88,5.89,5.83,5.84,2115000.0
2011-10-04 14:20:00,5.84,5.86,5.82,5.84,1045000.0,5.84,5.86,5.82,5.84,1045000.0
2011-10-04 14:30:00,5.85,5.89,5.84,5.86,1100000.0,5.85,5.89,5.84,5.86,1100000.0
2011-10-04 14:40:00,5.86,5.88,5.86,5.87,1435000.0,5.86,5.88,5.86,5.87,1435000.0
2011-10-04 14:50:00,5.87,5.88,5.82,5.85,1120000.0,5.87,5.88,5.82,5.85,1120000.0
2011-10-04 15:00:00,5.86,5.87,5.82,5.83,1275000.0,5.86,5.87,5.82,5.83,1275000.0
2011-10-04 15:10:00,5.83,5.86,5.82,5.86,1520000.0,5.83,5.86,5.82,5.86,1520000.0
2011-10-04 15:20:00,5.85,5.9,5.84,5.87,2160000.0,5.85,5.9,5.84,5.87,2160000.0
2011-10-04 15:30:00,5.87,5.9,5.86,5.88,3105000.0,5.87,5.9,5.86,5.88,3105000.0
2011-10-04 15:40:00,5.88,5.95,5.87,5.93,3045000.0,5.88,5.95,5.87,5.93,3045000.0
2011-10-04 15:50:00,5.95,6.02,5.94,6.02,3645000.0,5.95,6.02,5.94,6.02,3645000.0
2011-10-05 09:30:00,6.02,6.02,5.87,5.89,2515000.0,6.02,6.02,5.87,5.89,2515000.0
2011-10-05 09:40:00,5.89,5.91,5.87,5.89,1170000.0,5.89,5.91,5.87,5.89,1170000.0
2011-10-05 09:50:00,5.89,5.9,5.86,5.88,1655000.0,5.89,5.9,5.86,5.88,1655000.0
2011-10-05 10:00:00,5.87,5.91,5.87,5.88,2640000.0,5.87,5.91,5.87,5.88,2640000.0
2011-10-05 10:10:00,5.88,5.95,5.87,5.92,2555000.0,5.88,5.95,5.87,5.92,2555000.0
2011-10-05 10:20:00,5.92,5.97,5.91,5.93,1425000.0,5.92,5.97,5.91,5.93,1425000.0
2011-10-05 10:30:00,5.94,5.96,5.91,5.94,2315000.0,5.94,5.96,5.91,5.94,2315000.0
2011-10-05 10:40:00,5.94,5.97,5.92,5.97,990000.0,5.94,5.97,5.92,5.97,990000.0
2011-10-05 10:50:00,5.96,6.0,5.95,5.99,1190000.0,5.96,6.0,5.95,5.99,1190000.0
2011-10-05 11:00:00,5.98,5.99,5.95,5.95,1365000.0,5.98,5.99,5.95,5.95,1365000.0
2011-10-05 11:10:00,5.96,5.97,5.91,5.92,1395000.0,5.96,5.97,5.91,5.92,1395000.0
2011-10-05 11:20:00,5.92,5.95,5.91,5.93,1320000.0,5.92,5.95,5.91,5.93,1320000.0
2011-10-05 11:30:00,5.93,5.95,5.93,5.93,1570000.0,5.93,5.95,5.93,5.93,1570000.0
2011-10-05 11:40:00,5.93,5.94,5.91,5.93,1020000.0,5.93,5.94,5.91,5.93,1020000.0
2011-10-05 11:50:00,5.94,5.96,5.93,5.94,815000.0,5.94,5.96,5.93,5.94,815000.0
2011-10-05 12:00:00,5.94,5.96,5.94,5.94,285000.0,5.94,5.96,5.94,5.94,285000.0
2011-10-05 12:10:00,5.94,5.95,5.91,5.91,740000.0,5.94,5.95,5.91,5.91,740000.0
2011-10-05 12:20:00,5.92,5.92,5.84,5.84,1155000.0,5.92,5.92,5.84,5.84,1155000.0
2011-10-05 12:30:00,5.84,5.89,5.84,5.87,910000.0,5.84,5.89,5.84,5.87,910000.0
2011-10-05 12:40:00,5.86,5.87,5.84,5.87,1230000.0,5.86,5.87,5.84,5.87,1230000.0
2011-10-05 12:50:00,5.87,5.89,5.86,5.89,620000.0,5.87,5.89,5.86,5.89,620000.0
2011-10-05 13:00:00,5.89,5.91,5.89,5.9,595000.0,5.89,5.91,5.89,5.9,595000.0
2011-10-05 13:10:00,5.9,5.9,5.86,5.88,1005000.0,5.9,5.9,5.86,5.88,1005000.0
2011-10-05 13:20:00,5.88,5.91,5.87,5.9,545000.0,5.88,5.91,5.87,5.9,545000.0
2011-10-05 13:30:00,5.9,5.91,5.88,5.89,780000.0,5.9,5.91,5.88,5.89,780000.0
2011-10-05 13:40:00,5.89,5.94,5.89,5.93,690000.0,5.89,5.94,5.89,5.93,690000.0
2011-10-05 13:50:00,5.94,5.98,5.93,5.97,1250000.0,5.94,5.98,5.93,5.97,1250000.0
2011-10-05 14:00:00,5.97,5.98,5.95,5.96,1010000.0,5.97,5.98,5.95,5.96,1010000.0
2011-10-05 14:10:00,5.96,5.97,5.95,5.97,665000.0,5.96,5.97,5.95,5.97,665000.0
2011-10-05 14:20:00,5.97,5.98,5.95,5.95,775000.0,5.97,5.98,5.95,5.95,775000.0
2011-10-05 14:30:00,5.95,5.96,5.93,5.94,1075000.0,5.95,5.96,5.93,5.94,1075000.0
2011-10-05 14:40:00,5.96,6.01,5.96,6.0,1430000.0,5.96,6.01,5.96,6.0,1430000.0
2011-10-05 14:50:00,6.0,6.03,5.99,6.03,1235000.0,6.0,6.03,5.99,6.03,1235000.0
2011-10-05 15:00:00,6.02,6.02,5.97,5.98,1135000.0,6.02,6.02,5.97,5.98,1135000.0
2011-10-05 15:10:00,5.98,5.99,5.96,5.98,1285000.0,5.98,5.99,5.96,5.98,1285000.0
2011-10-05 15:20:00,5.98,5.99,5.94,5.97,1565000.0,5.98,5.99,5.94,5.97,1565000.0
2011-10-05 15:30:00,5.97,6.04,5.97,6.04,1375000.0,5.97,6.04,5.97,6.04,1375000.0
2011-10-05 15:40:00,6.04,6.05,6.01,6.02,1840000.0,6.04,6.05,6.01,6.02,1840000.0
2011-10-05 15:50:00,6.02,6.03,6.0,6.02,2525000.0,6.02,6.03,6.0,6.02,2525000.0
2011-10-06 09:30:00,5.86,5.93,5.83,5.88,6865000.0,5.86,5.93,5.83,5.88,6865000.0
2011-10-06 09:40:00,5.88,5.91,5.82,5.82,4330000.0,5.88,5.91,5.82,5.82,4330000.0
2011-10-06 09:50:00,5.82,5.88,5.78,5.85,6215000.0,5.82,5.88,5.78,5.85,6215000.0
2011-10-06 10:00:00,5.85,5.93,5.83,5.92,3000000.0,5.85,5.93,5.83,5.92,3000000.0
2011-10-06 10:10:00,5.92,5.96,5.9,5.9,2355000.0,5.92,5.96,5.9,5.9,2355000.0
2011-10-06 10:20:00,5.9,5.98,5.9,5.95,1880000.0,5.9,5.98,5.9,5.95,1880000.0
2011-10-06 10:30:00,5.96,6.01,5.95,5.98,2605000.0,5.96,6.01,5.95,5.98,2605000.0
2011-10-06 10:40:00,5.97,6.02,5.97,5.97,2920000.0,5.97,6.02,5.97,5.97,2920000.0
2011-10-06 10:50:00,5.97,6.0,5.96,5.97,1605000.0,5.97,6.0,5.96,5.97,1605000.0
2011-10-06 11:00:00,5.97,5.99,5.96,5.97,1725000.0,5.97,5.99,5.96,5.97,1725000.0
2011-10-06 11:10:00,5.97,5.97,5.92,5.93,1615000.0,5.97,5.97,5.92,5.93,1615000.0
2011-10-06 11:20:00,5.92,5.92,5.88,5.89,1265000.0,5.92,5.92,5.88,5.89,1265000.0
2011-10-06 11:30:00,5.89,5.91,5.88,5.91,2185000.0,5.89,5.91,5.88,5.91,2185000.0
2011-10-06 11:40:00,5.91,5.93,5.86,5.87,1495000.0,5.91,5.93,5.86,5.87,1495000.0
2011-10-06 11:50:00,5.86,5.88,5.85,5.86,1070000.0,5.86,5.88,5.85,5.86,1070000.0
2011-10-06 12:00:00,5.86,5.87,5.85,5.86,765000.0,5.86,5.87,5.85,5.86,765000.0
2011-10-06 12:10:00,5.86,5.9,5.86,5.9,1435000.0,5.86,5.9,5.86,5.9,1435000.0
2011-10-06 12:20:00,5.89,5.9,5.88,5.89,855000.0,5.89,5.9,5.88,5.89,855000.0
2011-10-06 12:30:00,5.89,5.91,5.89,5.91,645000.0,5.89,5.91,5.89,5.91,645000.0
2011-10-06 12:40:00,5.91,5.91,5.87,5.89,1500000.0,5.91,5.91,5.87,5.89,1500000.0
2011-10-06 12:50:00,5.89,5.89,5.87,5.89,850000.0,5.89,5.89,5.87,5.89,850000.0
2011-10-06 13:00:00,5.88,5.89,5.86,5.87,650000.0,5.88,5.89,5.86,5.87,650000.0
2011-10-06 13:10:00,5.88,5.88,5.84,5.86,1485000.0,5.88,5.88,5.84,5.86,1485000.0
2011-10-06 13:20:00,5.86,5.87,5.83,5.84,1645000.0,5.86,5.87,5.83,5.84,1645000.0
2011-10-06 13:30:00,5.84,5.86,5.83,5.84,1335000.0,5.84,5.86,5.83,5.84,1335000.0
2011-10-06 13:40:00,5.84,5.89,5.83,5.88,895000.0,5.84,5.89,5.83,5.88,895000.0
2011-10-06 13:50:00,5.88,5.89,5.86,5.88,645000.0,5.88,5.89,5.86,5.88,645000.0
2011-10-06 14:00:00,5.89,5.91,5.87,5.91,1090000.0,5.89,5.91,5.87,5.91,1090000.0
2011-10-06 14:10:00,5.91,5.92,5.9,5.92,600000.0,5.91,5.92,5.9,5.92,600000.0
2011-10-06 14:20:00,5.91,5.94,5.9,5.9,955000.0,5.91,5.94,5.9,5.9,955000.0
2011-10-06 14:30:00,5.9,5.91,5.86,5.88,1465000.0,5.9,5.91,5.86,5.88,1465000.0
2011-10-06 14:40:00,5.88,5.95,5.88,5.94,1975000.0,5.88,5.95,5.88,5.94,1975000.0
2011-10-06 14:50:00,5.93,5.98,5.92,5.97,1745000.0,5.93,5.98,5.92,5.97,1745000.0
2011-10-06 15:00:00,5.97,5.98,5.95,5.97,1825000.0,5.97,5.98,5.95,5.97,1825000.0
2011-10-06 15:10:00,5.97,6.0,5.94,5.95,1290000.0,5.97,6.0,5.94,5.95,1290000.0
2011-10-06 15:20:00,5.95,5.96,5.94,5.95,1290000.0,5.95,5.96,5.94,5.95,1290000.0
2011-10-06 15:30:00,5.95,5.98,5.94,5.98,2355000.0,5.95,5.98,5.94,5.98,2355000.0
2011-10-06 15:40:00,5.98,5.99,5.94,5.95,2520000.0,5.98,5.99,5.94,5.95,2520000.0
2011-10-06 15:50:00,5.96,5.98,5.95,5.98,3555000.0,5.96,5.98,5.95,5.98,3555000.0
2011-10-07 09:30:00,5.94,5.94,5.84,5.86,2535000.0,5.94,5.94,5.84,5.86,2535000.0
2011-10-07 09:40:00,5.86,5.92,5.84,5.9,2420000.0,5.86,5.92,5.84,5.9,2420000.0
2011-10-07 09:50:00,5.91,5.91,5.85,5.87,1495000.0,5.91,5.91,5.85,5.87,1495000.0
2011-10-07 10:00:00,5.87,5.87,5.81,5.83,3980000.0,5.87,5.87,5.81,5.83,3980000.0
2011-10-07 10:10:00,5.83,5.91,5.82,5.9,1780000.0,5.83,5.91,5.82,5.9,1780000.0
2011-10-07 10:20:00,5.9,5.96,5.89,5.92,3380000.0,5.9,5.96,5.89,5.92,3380000.0
2011-10-07 10:30:00,5.93,5.97,5.92,5.93,2175000.0,5.93,5.97,5.92,5.93,2175000.0
2011-10-07 10:40:00,5.92,5.94,5.91,5.91,780000.0,5.92,5.94,5.91,5.91,780000.0
2011-10-07 10:50:00,5.92,5.93,5.9,5.91,625000.0,5.92,5.93,5.9,5.91,625000.0
2011-10-07 11:00:00,5.9,5.91,5.89,5.89,2015000.0,5.9,5.91,5.89,5.89,2015000.0
2011-10-07 11:10:00,5.89,5.91,5.88,5.9,1035000.0,5.89,5.91,5.88,5.9,1035000.0
2011-10-07 11:20:00,5.9,5.92,5.88,5.91,1165000.0,5.9,5.92,5.88,5.91,1165000.0
2011-10-07 11:30:00,5.91,5.91,5.88,5.88,510000.0,5.91,5.91,5.88,5.88,510000.0
2011-10-07 11:40:00,5.89,5.92,5.89,5.9,605000.0,5.89,5.92,5.89,5.9,605000.0
2011-10-07 11:50:00,5.9,5.92,5.9,5.91,920000.0,5.9,5.92,5.9,5.91,920000.0
2011-10-07 12:00:00,5.92,5.93,5.89,5.92,560000.0,5.92,5.93,5.89,5.92,560000.0
2011-10-07 12:10:00,5.92,5.92,5.86,5.86,760000.0,5.92,5.92,5.86,5.86,760000.0
2011-10-07 12:20:00,5.86,5.9,5.86,5.89,655000.0,5.86,5.9,5.86,5.89,655000.0
2011-10-07 12:30:00,5.88,5.9,5.87,5.89,280000.0,5.88,5.9,5.87,5.89,280000.0
2011-10-07 12:40:00,5.89,5.89,5.87,5.89,535000.0,5.89,5.89,5.87,5.89,535000.0
2011-10-07 12:50:00,5.89,5.89,5.85,5.86,795000.0,5.89,5.89,5.85,5.86,795000.0
2011-10-07 13:00:00,5.86,5.87,5.84,5.84,1525000.0,5.86,5.87,5.84,5.84,1525000.0
2011-10-07 13:10:00,5.84,5.86,5.84,5.85,610000.0,5.84,5.86,5.84,5.85,610000.0
2011-10-07 13:20:00,5.85,5.87,5.85,5.86,650000.0,5.85,5.87,5.85,5.86,650000.0
2011-10-07 13:30:00,5.86,5.86,5.85,5.85,195000.0,5.86,5.86,5.85,5.85,195000.0
2011-10-07 13:40:00,5.86,5.86,5.84,5.84,670000.0,5.86,5.86,5.84,5.84,670000.0
2011-10-07 13:50:00,5.85,5.85,5.84,5.84,800000.0,5.85,5.85,5.84,5.84,800000.0
2011-10-07 14:00:00,5.84,5.88,5.84,5.86,1250000.0,5.84,5.88,5.84,5.86,1250000.0
2011-10-07 14:10:00,5.87,5.88,5.85,5.87,435000.0,5.87,5.88,5.85,5.87,435000.0
2011-10-07 14:20:00,5.88,5.94,5.88,5.93,2055000.0,5.88,5.94,5.88,5.93,2055000.0
2011-10-07 14:30:00,5.93,5.95,5.91,5.91,825000.0,5.93,5.95,5.91,5.91,825000.0
2011-10-07 14:40:00,5.91,5.92,5.89,5.91,785000.0,5.91,5.92,5.89,5.91,785000.0
2011-10-07 14:50:00,5.91,5.93,5.9,5.91,445000.0,5.91,5.93,5.9,5.91,445000.0
2011-10-07 15:00:00,5.9,5.92,5.9,5.92,630000.0,5.9,5.92,5.9,5.92,630000.0
2011-10-07 15:10:00,5.91,5.93,5.9,5.92,840000.0,5.91,5.93,5.9,5.92,840000.0
2011-10-07 15:20:00,5.93,5.97,5.93,5.96,1410000.0,5.93,5.97,5.93,5.96,1410000.0
2011-10-07 15:30:00,5.97,5.97,5.93,5.93,1545000.0,5.97,5.97,5.93,5.93,1545000.0
2011-10-07 15:40:00,5.93,5.94,5.9,5.91,1620000.0,5.93,5.94,5.9,5.91,1620000.0
2011-10-07 15:50:00,5.91,5.92,5.88,5.89,2650000.0,5.91,5.92,5.88,5.89,2650000.0
2011-10-10 09:30:00,5.98,6.04,5.97,6.01,2025000.0,5.98,6.04,5.97,6.01,2025000.0
2011-10-10 09:40:00,6.03,6.12,6.03,6.08,2955000.0,6.03,6.12,6.03,6.08,2955000.0
2011-10-10 09:50:00,6.08,6.12,6.08,6.12,1595000.0,6.08,6.12,6.08,6.12,1595000.0
2011-10-10 10:00:00,6.11,6.13,6.1,6.13,1495000.0,6.11,6.13,6.1,6.13,1495000.0
2011-10-10 10:10:00,6.13,6.19,6.13,6.19,1430000.0,6.13,6.19,6.13,6.19,1430000.0
2011-10-10 10:20:00,6.19,6.2,6.18,6.19,900000.0,6.19,6.2,6.18,6.19,900000.0
2011-10-10 10:30:00,6.19,6.24,6.18,6.21,2345000.0,6.19,6.24,6.18,6.21,2345000.0
2011-10-10 10:40:00,6.21,6.22,6.2,6.2,1545000.0,6.21,6.22,6.2,6.2,1545000.0
2011-10-10 10:50:00,6.21,6.21,6.18,6.19,1325000.0,6.21,6.21,6.18,6.19,1325000.0
2011-10-10 11:00:00,6.19,6.19,6.16,6.17,1275000.0,6.19,6.19,6.16,6.17,1275000.0
2011-10-10 11:10:00,6.16,6.18,6.16,6.17,640000.0,6.16,6.18,6.16,6.17,640000.0
2011-10-10 11:20:00,6.17,6.17,6.16,6.17,485000.0,6.17,6.17,6.16,6.17,485000.0
2011-10-10 11:30:00,6.17,6.19,6.16,6.18,720000.0,6.17,6.19,6.16,6.18,720000.0
2011-10-10 11:40:00,6.18,6.18,6.16,6.17,335000.0,6.18,6.18,6.16,6.17,335000.0
2011-10-10 11:50:00,6.16,6.17,6.15,6.15,525000.0,6.16,6.17,6.15,6.15,525000.0
2011-10-10 12:00:00,6.16,6.16,6.14,6.15,580000.0,6.16,6.16,6.14,6.15,580000.0
2011-10-10 12:10:00,6.14,6.15,6.13,6.14,715000.0,6.14,6.15,6.13,6.14,715000.0
2011-10-10 12:20:00,6.13,6.14,6.12,6.13,570000.0,6.13,6.14,6.12,6.13,570000.0
2011-10-10 12:30:00,6.13,6.15,6.13,6.14,890000.0,6.13,6.15,6.13,6.14,890000.0
2011-10-10 12:40:00,6.14,6.15,6.13,6.14,275000.0,6.14,6.15,6.13,6.14,275000.0
2011-10-10 12:50:00,6.14,6.14,6.12,6.13,225000.0,6.14,6.14,6.12,6.13,225000.0
2011-10-10 13:00:00,6.13,6.16,6.13,6.16,590000.0,6.13,6.16,6.13,6.16,590000.0
2011-10-10 13:10:00,6.15,6.17,6.15,6.16,625000.0,6.15,6.17,6.15,6.16,625000.0
2011-10-10 13:20:00,6.16,6.16,6.15,6.15,320000.0,6.16,6.16,6.15,6.15,320000.0
2011-10-10 13:30:00,6.15,6.17,6.15,6.16,1105000.0,6.15,6.17,6.15,6.16,1105000.0
2011-10-10 13:40:00,6.17,6.18,6.15,6.16,325000.0,6.17,6.18,6.15,6.16,325000.0
2011-10-10 13:50:00,6.17,6.18,6.16,6.17,540000.0,6.17,6.18,6.16,6.17,540000.0
2011-10-10 14:00:00,6.16,6.17,6.15,6.15,350000.0,6.16,6.17,6.15,6.15,350000.0
2011-10-10 14:10:00,6.14,6.16,6.14,6.16,685000.0,6.14,6.16,6.14,6.16,685000.0
2011-10-10 14:20:00,6.16,6.16,6.15,6.15,100000.0,6.16,6.16,6.15,6.15,100000.0
2011-10-10 14:30:00,6.16,6.16,6.15,6.15,210000.0,6.16,6.16,6.15,6.15,210000.0
2011-10-10 14:40:00,6.15,6.16,6.15,6.16,290000.0,6.15,6.16,6.15,6.16,290000.0
2011-10-10 14:50:00,6.15,6.16,6.15,6.15,235000.0,6.15,6.16,6.15,6.15,235000.0
2011-10-10 15:00:00,6.14,6.15,6.12,6.12,695000.0,6.14,6.15,6.12,6.12,695000.0
2011-10-10 15:10:00,6.12,6.13,6.09,6.13,1355000.0,6.12,6.13,6.09,6.13,1355000.0
2011-10-10 15:20:00,6.13,6.13,6.09,6.11,745000.0,6.13,6.13,6.09,6.11,745000.0
2011-10-10 15:30:00,6.11,6.12,6.09,6.11,1175000.0,6.11,6.12,6.09,6.11,1175000.0
2011-10-10 15:40:00,6.11,6.15,6.1,6.14,1545000.0,6.11,6.15,6.1,6.14,1545000.0
2011-10-10 15:50:00,6.15,6.17,6.14,6.15,2010000.0,6.15,6.17,6.14,6.15,2010000.0
2011-10-11 09:30:00,6.1,6.21,6.1,6.19,1610000.0,6.1,6.21,6.1,6.19,1610000.0
2011-10-11 09:40:00,6.19,6.29,6.19,6.27,2880000.0,6.19,6.29,6.19,6.27,2880000.0
2011-10-11 09:50:00,6.28,6.28,6.19,6.22,1970000.0,6.28,6.28,6.19,6.22,1970000.0
2011-10-11 10:00:00,6.22,6.24,6.2,6.24,820000.0,6.22,6.24,6.2,6.24,820000.0
2011-10-11 10:10:00,6.24,6.25,6.22,6.25,1440000.0,6.24,6.25,6.22,6.25,1440000.0
2011-10-11 10:20:00,6.25,6.27,6.23,6.24,2485000.0,6.25,6.27,6.23,6.24,2485000.0
2011-10-11 10:30:00,6.24,6.26,6.21,6.26,1150000.0,6.24,6.26,6.21,6.26,1150000.0
2011-10-11 10:40:00,6.27,6.3,6.24,6.24,1415000.0,6.27,6.3,6.24,6.24,1415000.0
2011-10-11 10:50:00,6.25,6.26,6.22,6.24,375000.0,6.25,6.26,6.22,6.24,375000.0
2011-10-11 11:00:00,6.24,6.25,6.21,6.21,620000.0,6.24,6.25,6.21,6.21,620000.0
2011-10-11 11:10:00,6.21,6.22,6.19,6.21,1130000.0,6.21,6.22,6.19,6.21,1130000.0
2011-10-11 11:20:00,6.22,6.22,6.21,6.22,1110000.0,6.22,6.22,6.21,6.22,1110000.0
2011-10-11 11:30:00,6.22,6.26,6.22,6.24,605000.0,6.22,6.26,6.22,6.24,605000.0
2011-10-11 11:40:00,6.24,6.26,6.24,6.24,395000.0,6.24,6.26,6.24,6.24,395000.0
2011-10-11 11:50:00,6.24,6.25,6.23,6.23,415000.0,6.24,6.25,6.23,6.23,415000.0
2011-10-11 12:00:00,6.23,6.24,6.21,6.22,325000.0,6.23,6.24,6.21,6.22,325000.0
2011-10-11 12:10:00,6.23,6.26,6.23,6.25,845000.0,6.23,6.26,6.23,6.25,845000.0
2011-10-11 12:20:00,6.25,6.25,6.23,6.23,330000.0,6.25,6.25,6.23,6.23,330000.0
2011-10-11 12:30:00,6.24,6.24,6.23,6.23,170000.0,6.24,6.24,6.23,6.23,170000.0
2011-10-11 12:40:00,6.23,6.23,6.21,6.21,375000.0,6.23,6.23,6.21,6.21,375000.0
2011-10-11 12:50:00,6.21,6.23,6.2,6.23,515000.0,6.21,6.23,6.2,6.23,515000.0
2011-10-11 13:00:00,6.23,6.24,6.21,6.22,1110000.0,6.23,6.24,6.21,6.22,1110000.0
2011-10-11 13:10:00,6.23,6.23,6.2,6.2,420000.0,6.23,6.23,6.2,6.2,420000.0
2011-10-11 13:20:00,6.21,6.22,6.2,6.22,345000.0,6.21,6.22,6.2,6.22,345000.0
2011-10-11 13:30:00,6.23,6.23,6.21,6.21,380000.0,6.23,6.23,6.21,6.21,380000.0
2011-10-11 13:40:00,6.21,6.22,6.2,6.21,845000.0,6.21,6.22,6.2,6.21,845000.0
2011-10-11 13:50:00,6.21,6.22,6.2,6.21,315000.0,6.21,6.22,6.2,6.21,315000.0
2011-10-11 14:00:00,6.21,6.21,6.2,6.2,420000.0,6.21,6.21,6.2,6.2,420000.0
2011-10-11 14:10:00,6.21,6.22,6.21,6.22,430000.0,6.21,6.22,6.21,6.22,430000.0
2011-10-11 14:20:00,6.22,6.23,6.2,6.21,620000.0,6.22,6.23,6.2,6.21,620000.0
2011-10-11 14:30:00,6.21,6.22,6.2,6.2,395000.0,6.21,6.22,6.2,6.2,395000.0
2011-10-11 14:40:00,6.2,6.22,6.2,6.21,305000.0,6.2,6.22,6.2,6.21,305000.0
2011-10-11 14:50:00,6.21,6.24,6.21,6.24,705000.0,6.21,6.24,6.21,6.24,705000.0
2011-10-11 15:00:00,6.24,6.25,6.23,6.24,640000.0,6.24,6.25,6.23,6.24,640000.0
2011-10-11 15:10:00,6.24,6.25,6.22,6.23,520000.0,6.24,6.25,6.22,6.23,520000.0
2011-10-11 15:20:00,6.24,6.24,6.22,6.22,635000.0,6.24,6.24,6.22,6.22,635000.0
2011-10-11 15:30:00,6.22,6.25,6.22,6.23,730000.0,6.22,6.25,6.22,6.23,730000.0
2011-10-11 15:40:00,6.23,6.24,6.22,6.22,860000.0,6.23,6.24,6.22,6.22,860000.0
2011-10-11 15:50:00,6.22,6.23,6.2,6.2,2360000.0,6.22,6.23,6.2,6.2,2360000.0
2011-10-12 09:30:00,6.27,6.29,6.23,6.25,1830000.0,6.27,6.29,6.23,6.25,1830000.0
2011-10-12 09:40:00,6.24,6.3,6.22,6.28,2465000.0,6.24,6.3,6.22,6.28,2465000.0
2011-10-12 09:50:00,6.28,6.31,6.28,6.3,1990000.0,6.28,6.31,6.28,6.3,1990000.0
2011-10-12 10:00:00,6.3,6.33,6.29,6.33,1525000.0,6.3,6.33,6.29,6.33,1525000.0
2011-10-12 10:10:00,6.33,6.36,6.32,6.35,2090000.0,6.33,6.36,6.32,6.35,2090000.0
2011-10-12 10:20:00,6.35,6.36,6.3,6.31,1605000.0,6.35,6.36,6.3,6.31,1605000.0
2011-10-12 10:30:00,6.32,6.34,6.29,6.33,1710000.0,6.32,6.34,6.29,6.33,1710000.0
2011-10-12 10:40:00,6.32,6.36,6.31,6.35,1310000.0,6.32,6.36,6.31,6.35,1310000.0
2011-10-12 10:50:00,6.35,6.35,6.3,6.31,1555000.0,6.35,6.35,6.3,6.31,1555000.0
2011-10-12 11:00:00,6.31,6.32,6.31,6.32,335000.0,6.31,6.32,6.31,6.32,335000.0
2011-10-12 11:10:00,6.32,6.32,6.31,6.31,695000.0,6.32,6.32,6.31,6.31,695000.0
2011-10-12 11:20:00,6.31,6.32,6.31,6.31,550000.0,6.31,6.32,6.31,6.31,550000.0
2011-10-12 11:30:00,6.31,6.34,6.3,6.33,1055000.0,6.31,6.34,6.3,6.33,1055000.0
2011-10-12 11:40:00,6.33,6.34,6.33,6.34,395000.0,6.33,6.34,6.33,6.34,395000.0
2011-10-12 11:50:00,6.34,6.35,6.33,6.35,1200000.0,6.34,6.35,6.33,6.35,1200000.0
2011-10-12 12:00:00,6.34,6.35,6.33,6.33,380000.0,6.34,6.35,6.33,6.33,380000.0
2011-10-12 12:10:00,6.34,6.34,6.32,6.33,1110000.0,6.34,6.34,6.32,6.33,1110000.0
2011-10-12 12:20:00,6.33,6.34,6.33,6.34,255000.0,6.33,6.34,6.33,6.34,255000.0
2011-10-12 12:30:00,6.33,6.34,6.33,6.34,225000.0,6.33,6.34,6.33,6.34,225000.0
2011-10-12 12:40:00,6.34,6.34,6.33,6.34,300000.0,6.34,6.34,6.33,6.34,300000.0
2011-10-12 12:50:00,6.34,6.35,6.34,6.34,395000.0,6.34,6.35,6.34,6.34,395000.0
2011-10-12 13:00:00,6.35,6.35,6.34,6.34,290000.0,6.35,6.35,6.34,6.34,290000.0
2011-10-12 13:10:00,6.35,6.35,6.33,6.34,275000.0,6.35,6.35,6.33,6.34,275000.0
2011-10-12 13:20:00,6.34,6.34,6.32,6.32,245000.0,6.34,6.34,6.32,6.32,245000.0
2011-10-12 13:30:00,6.33,6.33,6.31,6.31,295000.0,6.33,6.33,6.31,6.31,295000.0
2011-10-12 13:40:00,6.31,6.33,6.3,6.31,770000.0,6.31,6.33,6.3,6.31,770000.0
2011-10-12 13:50:00,6.3,6.31,6.3,6.31,425000.0,6.3,6.31,6.3,6.31,425000.0
2011-10-12 14:00:00,6.3,6.31,6.29,6.3,965000.0,6.3,6.31,6.29,6.3,965000.0
2011-10-12 14:10:00,6.3,6.31,6.3,6.3,1160000.0,6.3,6.31,6.3,6.3,1160000.0
2011-10-12 14:20:00,6.3,6.31,6.3,6.31,475000.0,6.3,6.31,6.3,6.31,475000.0
2011-10-12 14:30:00,6.31,6.32,6.31,6.32,530000.0,6.31,6.32,6.31,6.32,530000.0
2011-10-12 14:40:00,6.32,6.33,6.32,6.32,765000.0,6.32,6.33,6.32,6.32,765000.0
2011-10-12 14:50:00,6.33,6.33,6.3,6.3,780000.0,6.33,6.33,6.3,6.3,780000.0
2011-10-12 15:00:00,6.31,6.31,6.3,6.31,1265000.0,6.31,6.31,6.3,6.31,1265000.0
2011-10-12 15:10:00,6.3,6.31,6.29,6.3,1110000.0,6.3,6.31,6.29,6.3,1110000.0
2011-10-12 15:20:00,6.3,6.31,6.29,6.31,1155000.0,6.3,6.31,6.29,6.31,1155000.0
2011-10-12 15:30:00,6.31,6.34,6.3,6.32,1425000.0,6.31,6.34,6.3,6.32,1425000.0
2011-10-12 15:40:00,6.32,6.33,6.29,6.3,1525000.0,6.32,6.33,6.29,6.3,1525000.0
2011-10-12 15:50:00,6.29,6.3,6.27,6.28,3135000.0,6.29,6.3,6.27,6.28,3135000.0
2011-10-13 09:30:00,6.23,6.32,6.23,6.3,1250000.0,6.23,6.32,6.23,6.3,1250000.0
2011-10-13 09:40:00,6.3,6.38,6.29,6.35,1500000.0,6.3,6.38,6.29,6.35,1500000.0
2011-10-13 09:50:00,6.36,6.37,6.33,6.37,880000.0,6.36,6.37,6.33,6.37,880000.0
2011-10-13 10:00:00,6.36,6.36,6.3,6.33,1805000.0,6.36,6.36,6.3,6.33,1805000.0
2011-10-13 10:10:00,6.34,6.37,6.32,6.33,625000.0,6.34,6.37,6.32,6.33,625000.0
2011-10-13 10:20:00,6.33,6.36,6.32,6.33,715000.0,6.33,6.36,6.32,6.33,715000.0
2011-10-13 10:30:00,6.32,6.33,6.29,6.31,1325000.0,6.32,6.33,6.29,6.31,1325000.0
2011-10-13 10:40:00,6.31,6.31,6.28,6.29,1225000.0,6.31,6.31,6.28,6.29,1225000.0
2011-10-13 10:50:00,6.29,6.31,6.29,6.3,365000.0,6.29,6.31,6.29,6.3,365000.0
2011-10-13 11:00:00,6.29,6.32,6.29,6.31,1070000.0,6.29,6.32,6.29,6.31,1070000.0
2011-10-13 11:10:00,6.31,6.35,6.31,6.31,1145000.0,6.31,6.35,6.31,6.31,1145000.0
2011-10-13 11:20:00,6.31,6.33,6.3,6.32,610000.0,6.31,6.33,6.3,6.32,610000.0
2011-10-13 11:30:00,6.32,6.33,6.31,6.32,845000.0,6.32,6.33,6.31,6.32,845000.0
2011-10-13 11:40:00,6.32,6.35,6.31,6.32,1130000.0,6.32,6.35,6.31,6.32,1130000.0
2011-10-13 11:50:00,6.32,6.34,6.32,6.33,1270000.0,6.32,6.34,6.32,6.33,1270000.0
2011-10-13 12:00:00,6.32,6.34,6.32,6.32,1080000.0,6.32,6.34,6.32,6.32,1080000.0
2011-10-13 12:10:00,6.32,6.32,6.31,6.31,170000.0,6.32,6.32,6.31,6.31,170000.0
2011-10-13 12:20:00,6.32,6.33,6.31,6.31,345000.0,6.32,6.33,6.31,6.31,345000.0
2011-10-13 12:30:00,6.31,6.32,6.3,6.31,320000.0,6.31,6.32,6.3,6.31,320000.0
2011-10-13 12:40:00,6.31,6.32,6.31,6.32,290000.0,6.31,6.32,6.31,6.32,290000.0
2011-10-13 12:50:00,6.32,6.32,6.3,6.31,300000.0,6.32,6.32,6.3,6.31,300000.0
2011-10-13 13:00:00,6.31,6.32,6.29,6.3,850000.0,6.31,6.32,6.29,6.3,850000.0
2011-10-13 13:10:00,6.31,6.32,6.3,6.3,475000.0,6.31,6.32,6.3,6.3,475000.0
2011-10-13 13:20:00,6.3,6.32,6.29,6.32,345000.0,6.3,6.32,6.29,6.32,345000.0
2011-10-13 13:30:00,6.31,6.32,6.3,6.32,770000.0,6.31,6.32,6.3,6.32,770000.0
2011-10-13 13:40:00,6.31,6.33,6.31,6.31,655000.0,6.31,6.33,6.31,6.31,655000.0
2011-10-13 13:50:00,6.31,6.32,6.31,6.32,250000.0,6.31,6.32,6.31,6.32,250000.0
2011-10-13 14:00:00,6.31,6.32,6.3,6.31,825000.0,6.31,6.32,6.3,6.31,825000.0
2011-10-13 14:10:00,6.31,6.32,6.31,6.31,1010000.0,6.31,6.32,6.31,6.31,1010000.0
2011-10-13 14:20:00,6.31,6.32,6.28,6.3,510000.0,6.31,6.32,6.28,6.3,510000.0
2011-10-13 14:30:00,6.3,6.31,6.29,6.3,815000.0,6.3,6.31,6.29,6.3,815000.0
2011-10-13 14:40:00,6.3,6.33,6.29,6.33,1485000.0,6.3,6.33,6.29,6.33,1485000.0
2011-10-13 14:50:00,6.33,6.34,6.32,6.33,315000.0,6.33,6.34,6.32,6.33,315000.0
2011-10-13 15:00:00,6.33,6.36,6.33,6.35,780000.0,6.33,6.36,6.33,6.35,780000.0
2011-10-13 15:10:00,6.35,6.36,6.33,6.36,730000.0,6.35,6.36,6.33,6.36,730000.0
2011-10-13 15:20:00,6.35,6.36,6.33,6.33,1110000.0,6.35,6.36,6.33,6.33,1110000.0
2011-10-13 15:30:00,6.33,6.36,6.33,6.33,1675000.0,6.33,6.36,6.33,6.33,1675000.0
2011-10-13 15:40:00,6.33,6.35,6.32,6.33,940000.0,6.33,6.35,6.32,6.33,940000.0
2011-10-13 15:50:00,6.33,6.35,6.33,6.33,1545000.0,6.33,6.35,6.33,6.33,1545000.0
2011-10-14 09:30:00,6.4,6.43,6.38,6.42,1775000.0,6.4,6.43,6.38,6.42,1775000.0
2011-10-14 09:40:00,6.42,6.42,6.36,6.38,2520000.0,6.42,6.42,6.36,6.38,2520000.0
2011-10-14 09:50:00,6.39,6.39,6.35,6.37,1060000.0,6.39,6.39,6.35,6.37,1060000.0
2011-10-14 10:00:00,6.37,6.37,6.35,6.36,1050000.0,6.37,6.37,6.35,6.36,1050000.0
2011-10-14 10:10:00,6.36,6.36,6.3,6.31,1625000.0,6.36,6.36,6.3,6.31,1625000.0
2011-10-14 10:20:00,6.32,6.33,6.3,6.3,665000.0,6.32,6.33,6.3,6.3,665000.0
2011-10-14 10:30:00,6.3,6.35,6.3,6.33,1230000.0,6.3,6.35,6.3,6.33,1230000.0
2011-10-14 10:40:00,6.33,6.35,6.31,6.33,1225000.0,6.33,6.35,6.31,6.33,1225000.0
2011-10-14 10:50:00,6.33,6.34,6.33,6.33,700000.0,6.33,6.34,6.33,6.33,700000.0
2011-10-14 11:00:00,6.34,6.34,6.31,6.31,480000.0,6.34,6.34,6.31,6.31,480000.0
2011-10-14 11:10:00,6.32,6.34,6.3,6.33,540000.0,6.32,6.34,6.3,6.33,540000.0
2011-10-14 11:20:00,6.33,6.33,6.3,6.31,875000.0,6.33,6.33,6.3,6.31,875000.0
2011-10-14 11:30:00,6.3,6.32,6.29,6.3,1850000.0,6.3,6.32,6.29,6.3,1850000.0
2011-10-14 11:40:00,6.31,6.31,6.3,6.3,270000.0,6.31,6.31,6.3,6.3,270000.0
2011-10-14 11:50:00,6.3,6.31,6.29,6.31,810000.0,6.3,6.31,6.29,6.31,810000.0
2011-10-14 12:00:00,6.3,6.32,6.3,6.31,510000.0,6.3,6.32,6.3,6.31,510000.0
2011-10-14 12:10:00,6.32,6.32,6.31,6.31,525000.0,6.32,6.32,6.31,6.31,525000.0
2011-10-14 12:20:00,6.31,6.32,6.31,6.31,315000.0,6.31,6.32,6.31,6.31,315000.0
2011-10-14 12:30:00,6.32,6.33,6.32,6.32,240000.0,6.32,6.33,6.32,6.32,240000.0
2011-10-14 12:40:00,6.32,6.33,6.32,6.32,165000.0,6.32,6.33,6.32,6.32,165000.0
2011-10-14 12:50:00,6.33,6.33,6.32,6.33,220000.0,6.33,6.33,6.32,6.33,220000.0
2011-10-14 13:00:00,6.33,6.33,6.32,6.33,295000.0,6.33,6.33,6.32,6.33,295000.0
2011-10-14 13:10:00,6.33,6.34,6.33,6.33,530000.0,6.33,6.34,6.33,6.33,530000.0
2011-10-14 13:20:00,6.33,6.34,6.33,6.33,295000.0,6.33,6.34,6.33,6.33,295000.0
2011-10-14 13:30:00,6.33,6.33,6.32,6.32,345000.0,6.33,6.33,6.32,6.32,345000.0
2011-10-14 13:40:00,6.32,6.34,6.32,6.34,365000.0,6.32,6.34,6.32,6.34,365000.0
2011-10-14 13:50:00,6.33,6.35,6.33,6.34,755000.0,6.33,6.35,6.33,6.34,755000.0
2011-10-14 14:00:00,6.34,6.34,6.33,6.34,395000.0,6.34,6.34,6.33,6.34,395000.0
2011-10-14 14:10:00,6.33,6.36,6.33,6.36,515000.0,6.33,6.36,6.33,6.36,515000.0
2011-10-14 14:20:00,6.36,6.38,6.36,6.37,755000.0,6.36,6.38,6.36,6.37,755000.0
2011-10-14 14:30:00,6.37,6.37,6.36,6.37,495000.0,6.37,6.37,6.36,6.37,495000.0
2011-10-14 14:40:00,6.36,6.38,6.36,6.38,815000.0,6.36,6.38,6.36,6.38,815000.0
2011-10-14 14:50:00,6.38,6.39,6.37,6.39,740000.0,6.38,6.39,6.37,6.39,740000.0
2011-10-14 15:00:00,6.39,6.39,6.38,6.38,1315000.0,6.39,6.39,6.38,6.38,1315000.0
2011-10-14 15:10:00,6.38,6.39,6.38,6.39,745000.0,6.38,6.39,6.38,6.39,745000.0
2011-10-14 15:20:00,6.39,6.4,6.39,6.39,660000.0,6.39,6.4,6.39,6.39,660000.0
2011-10-14 15:30:00,6.39,6.4,6.39,6.4,1605000.0,6.39,6.4,6.39,6.4,1605000.0
2011-10-14 15:40:00,6.4,6.41,6.39,6.4,1400000.0,6.4,6.41,6.39,6.4,1400000.0
2011-10-14 15:50:00,6.4,6.42,6.38,6.41,2800000.0,6.4,6.42,6.38,6.41,2800000.0
2011-10-17 09:30:00,6.39,6.49,6.39,6.47,2095000.0,6.39,6.49,6.39,6.47,2095000.0
2011-10-17 09:40:00,6.47,6.48,6.43,6.45,1615000.0,6.47,6.48,6.43,6.45,1615000.0
2011-10-17 09:50:00,6.46,6.48,6.44,6.44,1265000.0,6.46,6.48,6.44,6.44,1265000.0
2011-10-17 10:00:00,6.45,6.47,6.44,6.45,1250000.0,6.45,6.47,6.44,6.45,1250000.0
2011-10-17 10:10:00,6.46,6.47,6.45,6.45,890000.0,6.46,6.47,6.45,6.45,890000.0
2011-10-17 10:20:00,6.45,6.45,6.43,6.45,710000.0,6.45,6.45,6.43,6.45,710000.0
2011-10-17 10:30:00,6.44,6.47,6.44,6.47,1145000.0,6.44,6.47,6.44,6.47,1145000.0
2011-10-17 10:40:00,6.47,6.48,6.45,6.46,790000.0,6.47,6.48,6.45,6.46,790000.0
2011-10-17 10:50:00,6.46,6.47,6.43,6.43,665000.0,6.46,6.47,6.43,6.43,665000.0
2011-10-17 11:00:00,6.43,6.44,6.42,6.44,720000.0,6.43,6.44,6.42,6.44,720000.0
2011-10-17 11:10:00,6.44,6.44,6.41,6.41,335000.0,6.44,6.44,6.41,6.41,335000.0
2011-10-17 11:20:00,6.41,6.45,6.41,6.45,450000.0,6.41,6.45,6.41,6.45,450000.0
2011-10-17 11:30:00,6.45,6.45,6.44,6.44,430000.0,6.45,6.45,6.44,6.44,430000.0
2011-10-17 11:40:00,6.44,6.44,6.39,6.39,450000.0,6.44,6.44,6.39,6.39,450000.0
2011-10-17 11:50:00,6.39,6.41,6.38,6.38,505000.0,6.39,6.41,6.38,6.38,505000.0
2011-10-17 12:00:00,6.39,6.39,6.38,6.39,395000.0,6.39,6.39,6.38,6.39,395000.0
2011-10-17 12:10:00,6.39,6.4,6.38,6.39,390000.0,6.39,6.4,6.38,6.39,390000.0
2011-10-17 12:20:00,6.39,6.4,6.38,6.39,150000.0,6.39,6.4,6.38,6.39,150000.0
2011-10-17 12:30:00,6.39,6.39,6.36,6.37,315000.0,6.39,6.39,6.36,6.37,315000.0
2011-10-17 12:40:00,6.37,6.37,6.36,6.37,885000.0,6.37,6.37,6.36,6.37,885000.0
2011-10-17 12:50:00,6.37,6.38,6.36,6.38,470000.0,6.37,6.38,6.36,6.38,470000.0
2011-10-17 13:00:00,6.37,6.38,6.36,6.37,185000.0,6.37,6.38,6.36,6.37,185000.0
2011-10-17 13:10:00,6.37,6.38,6.37,6.38,135000.0,6.37,6.38,6.37,6.38,135000.0
2011-10-17 13:20:00,6.37,6.41,6.37,6.38,1010000.0,6.37,6.41,6.37,6.38,1010000.0
2011-10-17 13:30:00,6.38,6.38,6.36,6.36,710000.0,6.38,6.38,6.36,6.36,710000.0
2011-10-17 13:40:00,6.37,6.38,6.34,6.34,880000.0,6.37,6.38,6.34,6.34,880000.0
2011-10-17 13:50:00,6.34,6.39,6.34,6.38,1190000.0,6.34,6.39,6.34,6.38,1190000.0
2011-10-17 14:00:00,6.38,6.38,6.36,6.36,310000.0,6.38,6.38,6.36,6.36,310000.0
2011-10-17 14:10:00,6.37,6.37,6.36,6.37,220000.0,6.37,6.37,6.36,6.37,220000.0
2011-10-17 14:20:00,6.37,6.38,6.36,6.37,260000.0,6.37,6.38,6.36,6.37,260000.0
2011-10-17 14:30:00,6.37,6.37,6.35,6.36,370000.0,6.37,6.37,6.35,6.36,370000.0
2011-10-17 14:40:00,6.36,6.37,6.35,6.36,845000.0,6.36,6.37,6.35,6.36,845000.0
2011-10-17 14:50:00,6.36,6.39,6.36,6.38,780000.0,6.36,6.39,6.36,6.38,780000.0
2011-10-17 15:00:00,6.39,6.41,6.39,6.4,270000.0,6.39,6.41,6.39,6.4,270000.0
2011-10-17 15:10:00,6.4,6.42,6.4,6.4,580000.0,6.4,6.42,6.4,6.4,580000.0
2011-10-17 15:20:00,6.39,6.4,6.39,6.4,515000.0,6.39,6.4,6.39,6.4,515000.0
2011-10-17 15:30:00,6.4,6.41,6.37,6.39,855000.0,6.4,6.41,6.37,6.39,855000.0
2011-10-17 15:40:00,6.38,6.41,6.37,6.38,925000.0,6.38,6.41,6.37,6.38,925000.0
2011-10-17 15:50:00,6.39,6.4,6.37,6.4,2035000.0,6.39,6.4,6.37,6.4,2035000.0
2011-10-18 09:30:00,6.41,6.41,6.35,6.36,545000.0,6.41,6.41,6.35,6.36,545000.0
2011-10-18 09:40:00,6.35,6.38,6.34,6.34,1265000.0,6.35,6.38,6.34,6.34,1265000.0
2011-10-18 09:50:00,6.35,6.35,6.26,6.27,1735000.0,6.35,6.35,6.26,6.27,1735000.0
2011-10-18 10:00:00,6.28,6.28,6.21,6.25,2440000.0,6.28,6.28,6.21,6.25,2440000.0
2011-10-18 10:10:00,6.26,6.27,6.23,6.24,925000.0,6.26,6.27,6.23,6.24,925000.0
2011-10-18 10:20:00,6.23,6.3,6.23,6.3,715000.0,6.23,6.3,6.23,6.3,715000.0
2011-10-18 10:30:00,6.3,6.3,6.26,6.28,770000.0,6.3,6.3,6.26,6.28,770000.0
2011-10-18 10:40:00,6.28,6.31,6.27,6.29,910000.0,6.28,6.31,6.27,6.29,910000.0
2011-10-18 10:50:00,6.29,6.31,6.29,6.3,1175000.0,6.29,6.31,6.29,6.3,1175000.0
2011-10-18 11:00:00,6.3,6.33,6.29,6.33,415000.0,6.3,6.33,6.29,6.33,415000.0
2011-10-18 11:10:00,6.33,6.34,6.3,6.31,450000.0,6.33,6.34,6.3,6.31,450000.0
2011-10-18 11:20:00,6.31,6.31,6.28,6.28,405000.0,6.31,6.31,6.28,6.28,405000.0
2011-10-18 11:30:00,6.29,6.3,6.28,6.29,640000.0,6.29,6.3,6.28,6.29,640000.0
2011-10-18 11:40:00,6.29,6.33,6.29,6.33,925000.0,6.29,6.33,6.29,6.33,925000.0
2011-10-18 11:50:00,6.33,6.36,6.33,6.35,355000.0,6.33,6.36,6.33,6.35,355000.0
2011-10-18 12:00:00,6.35,6.36,6.34,6.35,255000.0,6.35,6.36,6.34,6.35,255000.0
2011-10-18 12:10:00,6.35,6.35,6.33,6.33,370000.0,6.35,6.35,6.33,6.33,370000.0
2011-10-18 12:20:00,6.33,6.34,6.32,6.33,500000.0,6.33,6.34,6.32,6.33,500000.0
2011-10-18 12:30:00,6.33,6.35,6.33,6.35,585000.0,6.33,6.35,6.33,6.35,585000.0
2011-10-18 12:40:00,6.35,6.36,6.34,6.35,505000.0,6.35,6.36,6.34,6.35,505000.0
2011-10-18 12:50:00,6.35,6.35,6.34,6.35,380000.0,6.35,6.35,6.34,6.35,380000.0
2011-10-18 13:00:00,6.35,6.35,6.34,6.34,230000.0,6.35,6.35,6.34,6.34,230000.0
2011-10-18 13:10:00,6.33,6.34,6.33,6.33,340000.0,6.33,6.34,6.33,6.33,340000.0
2011-10-18 13:20:00,6.34,6.34,6.32,6.34,465000.0,6.34,6.34,6.32,6.34,465000.0
2011-10-18 13:30:00,6.35,6.36,6.33,6.36,895000.0,6.35,6.36,6.33,6.36,895000.0
2011-10-18 13:40:00,6.36,6.36,6.33,6.33,555000.0,6.36,6.36,6.33,6.33,555000.0
2011-10-18 13:50:00,6.34,6.35,6.33,6.34,665000.0,6.34,6.35,6.33,6.34,665000.0
2011-10-18 14:00:00,6.34,6.34,6.33,6.34,155000.0,6.34,6.34,6.33,6.34,155000.0
2011-10-18 14:10:00,6.34,6.35,6.33,6.34,145000.0,6.34,6.35,6.33,6.34,145000.0
2011-10-18 14:20:00,6.34,6.35,6.33,6.35,375000.0,6.34,6.35,6.33,6.35,375000.0
2011-10-18 14:30:00,6.36,6.38,6.36,6.36,590000.0,6.36,6.38,6.36,6.36,590000.0
2011-10-18 14:40:00,6.36,6.37,6.36,6.37,520000.0,6.36,6.37,6.36,6.37,520000.0
2011-10-18 14:50:00,6.37,6.38,6.35,6.36,850000.0,6.37,6.38,6.35,6.36,850000.0
2011-10-18 15:00:00,6.37,6.4,6.37,6.39,705000.0,6.37,6.4,6.37,6.39,705000.0
2011-10-18 15:10:00,6.4,6.42,6.38,6.41,1245000.0,6.4,6.42,6.38,6.41,1245000.0
2011-10-18 15:20:00,6.41,6.42,6.39,6.39,615000.0,6.41,6.42,6.39,6.39,615000.0
2011-10-18 15:30:00,6.4,6.4,6.37,6.39,910000.0,6.4,6.4,6.37,6.39,910000.0
2011-10-18 15:40:00,6.39,6.4,6.37,6.38,685000.0,6.39,6.4,6.37,6.38,685000.0
2011-10-18 15:50:00,6.38,6.41,6.38,6.4,1845000.0,6.38,6.41,6.38,6.4,1845000.0
2011-10-19 09:30:00,6.39,6.4,6.34,6.38,1015000.0,6.39,6.4,6.34,6.38,1015000.0
2011-10-19 09:40:00,6.37,6.38,6.33,6.34,1145000.0,6.37,6.38,6.33,6.34,1145000.0
2011-10-19 09:50:00,6.34,6.34,6.3,6.31,1260000.0,6.34,6.34,6.3,6.31,1260000.0
2011-10-19 10:00:00,6.31,6.33,6.29,6.31,1455000.0,6.31,6.33,6.29,6.31,1455000.0
2011-10-19 10:10:00,6.31,6.34,6.31,6.34,575000.0,6.31,6.34,6.31,6.34,575000.0
2011-10-19 10:20:00,6.34,6.34,6.32,6.33,545000.0,6.34,6.34,6.32,6.33,545000.0
2011-10-19 10:30:00,6.33,6.33,6.3,6.31,1435000.0,6.33,6.33,6.3,6.31,1435000.0
2011-10-19 10:40:00,6.31,6.32,6.31,6.32,680000.0,6.31,6.32,6.31,6.32,680000.0
2011-10-19 10:50:00,6.32,6.33,6.3,6.31,570000.0,6.32,6.33,6.3,6.31,570000.0
2011-10-19 11:00:00,6.31,6.32,6.31,6.31,705000.0,6.31,6.32,6.31,6.31,705000.0
2011-10-19 11:10:00,6.31,6.31,6.27,6.28,1805000.0,6.31,6.31,6.27,6.28,1805000.0
2011-10-19 11:20:00,6.28,6.29,6.26,6.26,1175000.0,6.28,6.29,6.26,6.26,1175000.0
2011-10-19 11:30:00,6.26,6.28,6.25,6.26,895000.0,6.26,6.28,6.25,6.26,895000.0
2011-10-19 11:40:00,6.26,6.26,6.24,6.25,905000.0,6.26,6.26,6.24,6.25,905000.0
2011-10-19 11:50:00,6.25,6.26,6.25,6.26,535000.0,6.25,6.26,6.25,6.26,535000.0
2011-10-19 12:00:00,6.26,6.28,6.25,6.27,870000.0,6.26,6.28,6.25,6.27,870000.0
2011-10-19 12:10:00,6.27,6.29,6.27,6.29,655000.0,6.27,6.29,6.27,6.29,655000.0
2011-10-19 12:20:00,6.29,6.3,6.28,6.3,435000.0,6.29,6.3,6.28,6.3,435000.0
2011-10-19 12:30:00,6.3,6.3,6.28,6.3,330000.0,6.3,6.3,6.28,6.3,330000.0
2011-10-19 12:40:00,6.3,6.3,6.29,6.29,295000.0,6.3,6.3,6.29,6.29,295000.0
2011-10-19 12:50:00,6.3,6.3,6.29,6.29,645000.0,6.3,6.3,6.29,6.29,645000.0
2011-10-19 13:00:00,6.3,6.3,6.29,6.29,445000.0,6.3,6.3,6.29,6.29,445000.0
2011-10-19 13:10:00,6.3,6.3,6.29,6.29,405000.0,6.3,6.3,6.29,6.29,405000.0
2011-10-19 13:20:00,6.29,6.29,6.27,6.27,215000.0,6.29,6.29,6.27,6.27,215000.0
2011-10-19 13:30:00,6.27,6.27,6.24,6.24,680000.0,6.27,6.27,6.24,6.24,680000.0
2011-10-19 13:40:00,6.24,6.25,6.24,6.25,555000.0,6.24,6.25,6.24,6.25,555000.0
2011-10-19 13:50:00,6.25,6.27,6.24,6.27,830000.0,6.25,6.27,6.24,6.27,830000.0
2011-10-19 14:00:00,6.26,6.28,6.25,6.25,1390000.0,6.26,6.28,6.25,6.25,1390000.0
2011-10-19 14:10:00,6.25,6.27,6.25,6.25,1115000.0,6.25,6.27,6.25,6.25,1115000.0
2011-10-19 14:20:00,6.25,6.26,6.24,6.25,905000.0,6.25,6.26,6.24,6.25,905000.0
2011-10-19 14:30:00,6.25,6.25,6.21,6.23,1465000.0,6.25,6.25,6.21,6.23,1465000.0
2011-10-19 14:40:00,6.23,6.25,6.21,6.24,815000.0,6.23,6.25,6.21,6.24,815000.0
2011-10-19 14:50:00,6.24,6.24,6.22,6.22,1065000.0,6.24,6.24,6.22,6.22,1065000.0
2011-10-19 15:00:00,6.22,6.23,6.18,6.19,1530000.0,6.22,6.23,6.18,6.19,1530000.0
2011-10-19 15:10:00,6.19,6.22,6.19,6.21,1035000.0,6.19,6.22,6.19,6.21,1035000.0
2011-10-19 15:20:00,6.21,6.22,6.2,6.21,805000.0,6.21,6.22,6.2,6.21,805000.0
2011-10-19 15:30:00,6.21,6.23,6.2,6.2,1135000.0,6.21,6.23,6.2,6.2,1135000.0
2011-10-19 15:40:00,6.2,6.21,6.19,6.2,1650000.0,6.2,6.21,6.19,6.2,1650000.0
2011-10-19 15:50:00,6.21,6.22,6.2,6.21,3190000.0,6.21,6.22,6.2,6.21,3190000.0
2011-10-20 09:30:00,6.18,6.25,6.18,6.19,1795000.0,6.18,6.25,6.18,6.19,1795000.0
2011-10-20 09:40:00,6.19,6.21,6.14,6.17,1945000.0,6.19,6.21,6.14,6.17,1945000.0
2011-10-20 09:50:00,6.18,6.19,6.13,6.14,1185000.0,6.18,6.19,6.13,6.14,1185000.0
2011-10-20 10:00:00,6.14,6.2,6.13,6.19,1815000.0,6.14,6.2,6.13,6.19,1815000.0
2011-10-20 10:10:00,6.19,6.2,6.18,6.19,1220000.0,6.19,6.2,6.18,6.19,1220000.0
2011-10-20 10:20:00,6.18,6.19,6.17,6.19,815000.0,6.18,6.19,6.17,6.19,815000.0
2011-10-20 10:30:00,6.2,6.22,6.18,6.22,1505000.0,6.2,6.22,6.18,6.22,1505000.0
2011-10-20 10:40:00,6.22,6.23,6.21,6.21,1410000.0,6.22,6.23,6.21,6.21,1410000.0
2011-10-20 10:50:00,6.21,6.21,6.19,6.19,570000.0,6.21,6.21,6.19,6.19,570000.0
2011-10-20 11:00:00,6.19,6.19,6.15,6.18,1185000.0,6.19,6.19,6.15,6.18,1185000.0
2011-10-20 11:10:00,6.18,6.19,6.17,6.18,1095000.0,6.18,6.19,6.17,6.18,1095000.0
2011-10-20 11:20:00,6.19,6.21,6.18,6.21,950000.0,6.19,6.21,6.18,6.21,950000.0
2011-10-20 11:30:00,6.2,6.21,6.18,6.2,870000.0,6.2,6.21,6.18,6.2,870000.0
2011-10-20 11:40:00,6.2,6.22,6.19,6.2,1240000.0,6.2,6.22,6.19,6.2,1240000.0
2011-10-20 11:50:00,6.2,6.21,6.19,6.2,935000.0,6.2,6.21,6.19,6.2,935000.0
2011-10-20 12:00:00,6.19,6.2,6.18,6.2,675000.0,6.19,6.2,6.18,6.2,675000.0
2011-10-20 12:10:00,6.2,6.2,6.18,6.19,555000.0,6.2,6.2,6.18,6.19,555000.0
2011-10-20 12:20:00,6.19,6.2,6.18,6.19,485000.0,6.19,6.2,6.18,6.19,485000.0
2011-10-20 12:30:00,6.19,6.2,6.19,6.19,345000.0,6.19,6.2,6.19,6.19,345000.0
2011-10-20 12:40:00,6.19,6.2,6.18,6.18,485000.0,6.19,6.2,6.18,6.18,485000.0
2011-10-20 12:50:00,6.19,6.2,6.17,6.18,975000.0,6.19,6.2,6.17,6.18,975000.0
2011-10-20 13:00:00,6.18,6.2,6.17,6.19,1450000.0,6.18,6.2,6.17,6.19,1450000.0
2011-10-20 13:10:00,6.19,6.21,6.18,6.21,840000.0,6.19,6.21,6.18,6.21,840000.0
2011-10-20 13:20:00,6.2,6.21,6.2,6.2,600000.0,6.2,6.21,6.2,6.2,600000.0
2011-10-20 13:30:00,6.19,6.2,6.18,6.19,630000.0,6.19,6.2,6.18,6.19,630000.0
2011-10-20 13:40:00,6.19,6.2,6.18,6.19,755000.0,6.19,6.2,6.18,6.19,755000.0
2011-10-20 13:50:00,6.2,6.2,6.18,6.19,1015000.0,6.2,6.2,6.18,6.19,1015000.0
2011-10-20 14:00:00,6.19,6.19,6.18,6.18,1410000.0,6.19,6.19,6.18,6.18,1410000.0
2011-10-20 14:10:00,6.18,6.18,6.16,6.17,1210000.0,6.18,6.18,6.16,6.17,1210000.0
2011-10-20 14:20:00,6.17,6.19,6.16,6.18,710000.0,6.17,6.19,6.16,6.18,710000.0
2011-10-20 14:30:00,6.18,6.2,6.17,6.18,690000.0,6.18,6.2,6.17,6.18,690000.0
2011-10-20 14:40:00,6.19,6.19,6.18,6.18,525000.0,6.19,6.19,6.18,6.18,525000.0
2011-10-20 14:50:00,6.18,6.19,6.16,6.18,1425000.0,6.18,6.19,6.16,6.18,1425000.0
2011-10-20 15:00:00,6.18,6.18,6.16,6.16,1645000.0,6.18,6.18,6.16,6.16,1645000.0
2011-10-20 15:10:00,6.16,6.16,6.14,6.15,1855000.0,6.16,6.16,6.14,6.15,1855000.0
2011-10-20 15:20:00,6.15,6.15,6.12,6.14,2095000.0,6.15,6.15,6.12,6.14,2095000.0
2011-10-20 15:30:00,6.13,6.15,6.13,6.14,1870000.0,6.13,6.15,6.13,6.14,1870000.0
2011-10-20 15:40:00,6.14,6.17,6.14,6.16,2435000.0,6.14,6.17,6.14,6.16,2435000.0
2011-10-20 15:50:00,6.16,6.16,6.15,6.15,4620000.0,6.16,6.16,6.15,6.15,4620000.0
2011-10-21 09:30:00,6.4,6.52,6.37,6.47,15710000.0,6.4,6.52,6.37,6.47,15710000.0
2011-10-21 09:40:00,6.47,6.54,6.44,6.54,7790000.0,6.47,6.54,6.44,6.54,7790000.0
2011-10-21 09:50:00,6.54,6.57,6.52,6.52,9830000.0,6.54,6.57,6.52,6.52,9830000.0
2011-10-21 10:00:00,6.52,6.6,6.51,6.57,6560000.0,6.52,6.6,6.51,6.57,6560000.0
2011-10-21 10:10:00,6.57,6.6,6.56,6.59,4995000.0,6.57,6.6,6.56,6.59,4995000.0
2011-10-21 10:20:00,6.59,6.6,6.57,6.58,2730000.0,6.59,6.6,6.57,6.58,2730000.0
2011-10-21 10:30:00,6.58,6.6,6.56,6.6,3055000.0,6.58,6.6,6.56,6.6,3055000.0
2011-10-21 10:40:00,6.6,6.6,6.58,6.59,1995000.0,6.6,6.6,6.58,6.59,1995000.0
2011-10-21 10:50:00,6.59,6.59,6.56,6.58,1565000.0,6.59,6.59,6.56,6.58,1565000.0
2011-10-21 11:00:00,6.57,6.58,6.56,6.57,1575000.0,6.57,6.58,6.56,6.57,1575000.0
2011-10-21 11:10:00,6.57,6.58,6.56,6.57,1470000.0,6.57,6.58,6.56,6.57,1470000.0
2011-10-21 11:20:00,6.57,6.6,6.56,6.56,2505000.0,6.57,6.6,6.56,6.56,2505000.0
2011-10-21 11:30:00,6.56,6.59,6.56,6.57,2240000.0,6.56,6.59,6.56,6.57,2240000.0
2011-10-21 11:40:00,6.57,6.6,6.57,6.59,1415000.0,6.57,6.6,6.57,6.59,1415000.0
2011-10-21 11:50:00,6.59,6.6,6.59,6.59,1295000.0,6.59,6.6,6.59,6.59,1295000.0
2011-10-21 12:00:00,6.59,6.6,6.58,6.58,1480000.0,6.59,6.6,6.58,6.58,1480000.0
2011-10-21 12:10:00,6.58,6.58,6.57,6.57,1310000.0,6.58,6.58,6.57,6.57,1310000.0
2011-10-21 12:20:00,6.57,6.57,6.57,6.57,960000.0,6.57,6.57,6.57,6.57,960000.0
2011-10-21 12:30:00,6.57,6.58,6.57,6.58,1130000.0,6.57,6.58,6.57,6.58,1130000.0
2011-10-21 12:40:00,6.58,6.59,6.58,6.58,1515000.0,6.58,6.59,6.58,6.58,1515000.0
2011-10-21 12:50:00,6.58,6.62,6.58,6.61,3150000.0,6.58,6.62,6.58,6.61,3150000.0
2011-10-21 13:00:00,6.61,6.62,6.55,6.58,3610000.0,6.61,6.62,6.55,6.58,3610000.0
2011-10-21 13:10:00,6.58,6.61,6.56,6.6,2220000.0,6.58,6.61,6.56,6.6,2220000.0
2011-10-21 13:20:00,6.61,6.62,6.56,6.57,2945000.0,6.61,6.62,6.56,6.57,2945000.0
2011-10-21 13:30:00,6.56,6.61,6.56,6.58,1920000.0,6.56,6.61,6.56,6.58,1920000.0
2011-10-21 13:40:00,6.59,6.6,6.57,6.58,1070000.0,6.59,6.6,6.57,6.58,1070000.0
2011-10-21 13:50:00,6.58,6.6,6.57,6.59,885000.0,6.58,6.6,6.57,6.59,885000.0
2011-10-21 14:00:00,6.59,6.61,6.58,6.61,1655000.0,6.59,6.61,6.58,6.61,1655000.0
2011-10-21 14:10:00,6.61,6.61,6.59,6.6,1190000.0,6.61,6.61,6.59,6.6,1190000.0
2011-10-21 14:20:00,6.6,6.62,6.58,6.6,1250000.0,6.6,6.62,6.58,6.6,1250000.0
2011-10-21 14:30:00,6.59,6.61,6.58,6.59,1435000.0,6.59,6.61,6.58,6.59,1435000.0
2011-10-21 14:40:00,6.59,6.6,6.58,6.59,1080000.0,6.59,6.6,6.58,6.59,1080000.0
2011-10-21 14:50:00,6.59,6.62,6.59,6.61,2705000.0,6.59,6.62,6.59,6.61,2705000.0
2011-10-21 15:00:00,6.61,6.64,6.61,6.63,3735000.0,6.61,6.64,6.61,6.63,3735000.0
2011-10-21 15:10:00,6.63,6.65,6.62,6.64,4865000.0,6.63,6.65,6.62,6.64,4865000.0
2011-10-21 15:20:00,6.64,6.65,6.61,6.62,3305000.0,6.64,6.65,6.61,6.62,3305000.0
2011-10-21 15:30:00,6.62,6.63,6.6,6.61,3270000.0,6.62,6.63,6.6,6.61,3270000.0
2011-10-21 15:40:00,6.61,6.63,6.61,6.63,6625000.0,6.61,6.63,6.61,6.63,6625000.0
2011-10-21 15:50:00,6.63,6.67,6.63,6.67,9085000.0,6.63,6.67,6.63,6.67,9085000.0
2011-10-24 09:30:00,6.68,6.74,6.66,6.67,4455000.0,6.68,6.74,6.66,6.67,4455000.0
2011-10-24 09:40:00,6.67,6.69,6.66,6.68,2675000.0,6.67,6.69,6.66,6.68,2675000.0
2011-10-24 09:50:00,6.69,6.69,6.67,6.68,1660000.0,6.69,6.69,6.67,6.68,1660000.0
2011-10-24 10:00:00,6.67,6.68,6.65,6.68,1415000.0,6.67,6.68,6.65,6.68,1415000.0
2011-10-24 10:10:00,6.68,6.69,6.67,6.69,1730000.0,6.68,6.69,6.67,6.69,1730000.0
2011-10-24 10:20:00,6.69,6.72,6.69,6.71,1700000.0,6.69,6.72,6.69,6.71,1700000.0
2011-10-24 10:30:00,6.7,6.76,6.7,6.76,3410000.0,6.7,6.76,6.7,6.76,3410000.0
2011-10-24 10:40:00,6.76,6.78,6.75,6.76,2305000.0,6.76,6.78,6.75,6.76,2305000.0
2011-10-24 10:50:00,6.75,6.77,6.73,6.75,1395000.0,6.75,6.77,6.73,6.75,1395000.0
2011-10-24 11:00:00,6.75,6.78,6.75,6.78,1295000.0,6.75,6.78,6.75,6.78,1295000.0
2011-10-24 11:10:00,6.78,6.79,6.76,6.79,1255000.0,6.78,6.79,6.76,6.79,1255000.0
2011-10-24 11:20:00,6.79,6.79,6.77,6.78,845000.0,6.79,6.79,6.77,6.78,845000.0
2011-10-24 11:30:00,6.78,6.81,6.78,6.8,1340000.0,6.78,6.81,6.78,6.8,1340000.0
2011-10-24 11:40:00,6.8,6.83,6.79,6.82,1440000.0,6.8,6.83,6.79,6.82,1440000.0
2011-10-24 11:50:00,6.82,6.84,6.81,6.83,1360000.0,6.82,6.84,6.81,6.83,1360000.0
2011-10-24 12:00:00,6.83,6.83,6.81,6.82,1090000.0,6.83,6.83,6.81,6.82,1090000.0
2011-10-24 12:10:00,6.82,6.84,6.82,6.83,800000.0,6.82,6.84,6.82,6.83,800000.0
2011-10-24 12:20:00,6.83,6.84,6.82,6.83,515000.0,6.83,6.84,6.82,6.83,515000.0
2011-10-24 12:30:00,6.83,6.84,6.81,6.81,775000.0,6.83,6.84,6.81,6.81,775000.0
2011-10-24 12:40:00,6.82,6.82,6.81,6.82,575000.0,6.82,6.82,6.81,6.82,575000.0
2011-10-24 12:50:00,6.82,6.84,6.82,6.84,795000.0,6.82,6.84,6.82,6.84,795000.0
2011-10-24 13:00:00,6.83,6.84,6.81,6.81,1065000.0,6.83,6.84,6.81,6.81,1065000.0
2011-10-24 13:10:00,6.82,6.82,6.81,6.82,355000.0,6.82,6.82,6.81,6.82,355000.0
2011-10-24 13:20:00,6.82,6.82,6.81,6.82,280000.0,6.82,6.82,6.81,6.82,280000.0
2011-10-24 13:30:00,6.81,6.82,6.81,6.81,340000.0,6.81,6.82,6.81,6.81,340000.0
2011-10-24 13:40:00,6.81,6.83,6.81,6.83,315000.0,6.81,6.83,6.81,6.83,315000.0
2011-10-24 13:50:00,6.83,6.84,6.83,6.84,945000.0,6.83,6.84,6.83,6.84,945000.0
2011-10-24 14:00:00,6.84,6.85,6.82,6.83,2210000.0,6.84,6.85,6.82,6.83,2210000.0
2011-10-24 14:10:00,6.83,6.84,6.83,6.84,600000.0,6.83,6.84,6.83,6.84,600000.0
2011-10-24 14:20:00,6.84,6.85,6.84,6.84,745000.0,6.84,6.85,6.84,6.84,745000.0
2011-10-24 14:30:00,6.84,6.84,6.83,6.84,395000.0,6.84,6.84,6.83,6.84,395000.0
2011-10-24 14:40:00,6.84,6.84,6.83,6.83,635000.0,6.84,6.84,6.83,6.83,635000.0
2011-10-24 14:50:00,6.83,6.83,6.81,6.83,1200000.0,6.83,6.83,6.81,6.83,1200000.0
2011-10-24 15:00:00,6.83,6.85,6.83,6.84,1390000.0,6.83,6.85,6.83,6.84,1390000.0
2011-10-24 15:10:00,6.85,6.86,6.84,6.85,1985000.0,6.85,6.86,6.84,6.85,1985000.0
2011-10-24 15:20:00,6.85,6.86,6.84,6.84,1650000.0,6.85,6.86,6.84,6.84,1650000.0
2011-10-24 15:30:00,6.84,6.84,6.82,6.84,1885000.0,6.84,6.84,6.82,6.84,1885000.0
2011-10-24 15:40:00,6.84,6.85,6.82,6.83,2110000.0,6.84,6.85,6.82,6.83,2110000.0
2011-10-24 15:50:00,6.83,6.85,6.82,6.84,2525000.0,6.83,6.85,6.82,6.84,2525000.0
2011-10-25 09:30:00,6.79,6.82,6.7,6.74,3260000.0,6.79,6.82,6.7,6.74,3260000.0
2011-10-25 09:40:00,6.75,6.81,6.74,6.81,2230000.0,6.75,6.81,6.74,6.81,2230000.0
2011-10-25 09:50:00,6.81,6.82,6.78,6.8,1005000.0,6.81,6.82,6.78,6.8,1005000.0
2011-10-25 10:00:00,6.8,6.85,6.76,6.84,1785000.0,6.8,6.85,6.76,6.84,1785000.0
2011-10-25 10:10:00,6.84,6.85,6.81,6.83,955000.0,6.84,6.85,6.81,6.83,955000.0
2011-10-25 10:20:00,6.83,6.84,6.82,6.82,1580000.0,6.83,6.84,6.82,6.82,1580000.0
2011-10-25 10:30:00,6.82,6.83,6.81,6.83,555000.0,6.82,6.83,6.81,6.83,555000.0
2011-10-25 10:40:00,6.83,6.85,6.82,6.85,755000.0,6.83,6.85,6.82,6.85,755000.0
2011-10-25 10:50:00,6.84,6.86,6.83,6.84,1505000.0,6.84,6.86,6.83,6.84,1505000.0
2011-10-25 11:00:00,6.84,6.85,6.81,6.83,1235000.0,6.84,6.85,6.81,6.83,1235000.0
2011-10-25 11:10:00,6.82,6.83,6.81,6.81,710000.0,6.82,6.83,6.81,6.81,710000.0
2011-10-25 11:20:00,6.81,6.83,6.8,6.83,450000.0,6.81,6.83,6.8,6.83,450000.0
2011-10-25 11:30:00,6.83,6.83,6.81,6.81,520000.0,6.83,6.83,6.81,6.81,520000.0
2011-10-25 11:40:00,6.81,6.82,6.79,6.79,1375000.0,6.81,6.82,6.79,6.79,1375000.0
2011-10-25 11:50:00,6.79,6.8,6.78,6.78,545000.0,6.79,6.8,6.78,6.78,545000.0
2011-10-25 12:00:00,6.77,6.8,6.76,6.79,1025000.0,6.77,6.8,6.76,6.79,1025000.0
2011-10-25 12:10:00,6.79,6.8,6.79,6.8,560000.0,6.79,6.8,6.79,6.8,560000.0
2011-10-25 12:20:00,6.8,6.8,6.79,6.8,215000.0,6.8,6.8,6.79,6.8,215000.0
2011-10-25 12:30:00,6.8,6.81,6.8,6.8,240000.0,6.8,6.81,6.8,6.8,240000.0
2011-10-25 12:40:00,6.79,6.8,6.79,6.79,345000.0,6.79,6.8,6.79,6.79,345000.0
2011-10-25 12:50:00,6.79,6.79,6.78,6.79,120000.0,6.79,6.79,6.78,6.79,120000.0
2011-10-25 13:00:00,6.79,6.81,6.78,6.81,285000.0,6.79,6.81,6.78,6.81,285000.0
2011-10-25 13:10:00,6.81,6.82,6.81,6.81,380000.0,6.81,6.82,6.81,6.81,380000.0
2011-10-25 13:20:00,6.81,6.83,6.81,6.81,395000.0,6.81,6.83,6.81,6.81,395000.0
2011-10-25 13:30:00,6.81,6.81,6.79,6.8,620000.0,6.81,6.81,6.79,6.8,620000.0
2011-10-25 13:40:00,6.8,6.8,6.79,6.8,190000.0,6.8,6.8,6.79,6.8,190000.0
2011-10-25 13:50:00,6.81,6.81,6.78,6.78,950000.0,6.81,6.81,6.78,6.78,950000.0
2011-10-25 14:00:00,6.78,6.78,6.71,6.71,1995000.0,6.78,6.78,6.71,6.71,1995000.0
2011-10-25 14:10:00,6.71,6.75,6.7,6.74,1410000.0,6.71,6.75,6.7,6.74,1410000.0
2011-10-25 14:20:00,6.74,6.74,6.73,6.74,870000.0,6.74,6.74,6.73,6.74,870000.0
2011-10-25 14:30:00,6.74,6.75,6.73,6.73,1040000.0,6.74,6.75,6.73,6.73,1040000.0
2011-10-25 14:40:00,6.73,6.74,6.73,6.73,695000.0,6.73,6.74,6.73,6.73,695000.0
2011-10-25 14:50:00,6.73,6.74,6.71,6.73,1300000.0,6.73,6.74,6.71,6.73,1300000.0
2011-10-25 15:00:00,6.74,6.78,6.74,6.75,1370000.0,6.74,6.78,6.74,6.75,1370000.0
2011-10-25 15:10:00,6.75,6.75,6.73,6.73,995000.0,6.75,6.75,6.73,6.73,995000.0
2011-10-25 15:20:00,6.73,6.73,6.71,6.71,1115000.0,6.73,6.73,6.71,6.71,1115000.0
2011-10-25 15:30:00,6.71,6.72,6.71,6.71,1925000.0,6.71,6.72,6.71,6.71,1925000.0
2011-10-25 15:40:00,6.71,6.73,6.7,6.7,2060000.0,6.71,6.73,6.7,6.7,2060000.0
2011-10-25 15:50:00,6.7,6.71,6.68,6.68,3710000.0,6.7,6.71,6.68,6.68,3710000.0
2011-10-26 09:30:00,6.78,6.79,6.75,6.75,1655000.0,6.78,6.79,6.75,6.75,1655000.0
2011-10-26 09:40:00,6.76,6.78,6.73,6.73,2040000.0,6.76,6.78,6.73,6.73,2040000.0
2011-10-26 09:50:00,6.73,6.73,6.66,6.66,1550000.0,6.73,6.73,6.66,6.66,1550000.0
2011-10-26 10:00:00,6.68,6.68,6.66,6.66,1385000.0,6.68,6.68,6.66,6.66,1385000.0
2011-10-26 10:10:00,6.67,6.69,6.63,6.69,1310000.0,6.67,6.69,6.63,6.69,1310000.0
2011-10-26 10:20:00,6.69,6.7,6.67,6.69,655000.0,6.69,6.7,6.67,6.69,655000.0
2011-10-26 10:30:00,6.68,6.68,6.66,6.66,1050000.0,6.68,6.68,6.66,6.66,1050000.0
2011-10-26 10:40:00,6.66,6.67,6.64,6.64,1175000.0,6.66,6.67,6.64,6.64,1175000.0
2011-10-26 10:50:00,6.64,6.67,6.64,6.67,1950000.0,6.64,6.67,6.64,6.67,1950000.0
2011-10-26 11:00:00,6.67,6.71,6.67,6.68,1565000.0,6.67,6.71,6.67,6.68,1565000.0
2011-10-26 11:10:00,6.68,6.7,6.67,6.67,625000.0,6.68,6.7,6.67,6.67,625000.0
2011-10-26 11:20:00,6.67,6.67,6.63,6.64,985000.0,6.67,6.67,6.63,6.64,985000.0
2011-10-26 11:30:00,6.65,6.66,6.65,6.65,1060000.0,6.65,6.66,6.65,6.65,1060000.0
2011-10-26 11:40:00,6.65,6.67,6.65,6.66,575000.0,6.65,6.67,6.65,6.66,575000.0
2011-10-26 11:50:00,6.66,6.67,6.66,6.66,205000.0,6.66,6.67,6.66,6.66,205000.0
2011-10-26 12:00:00,6.66,6.67,6.66,6.66,240000.0,6.66,6.67,6.66,6.66,240000.0
2011-10-26 12:10:00,6.66,6.66,6.64,6.64,665000.0,6.66,6.66,6.64,6.64,665000.0
2011-10-26 12:20:00,6.64,6.65,6.63,6.64,715000.0,6.64,6.65,6.63,6.64,715000.0
2011-10-26 12:30:00,6.64,6.65,6.63,6.63,215000.0,6.64,6.65,6.63,6.63,215000.0
2011-10-26 12:40:00,6.63,6.64,6.63,6.63,625000.0,6.63,6.64,6.63,6.63,625000.0
2011-10-26 12:50:00,6.63,6.64,6.62,6.62,880000.0,6.63,6.64,6.62,6.62,880000.0
2011-10-26 13:00:00,6.62,6.62,6.61,6.62,610000.0,6.62,6.62,6.61,6.62,610000.0
2011-10-26 13:10:00,6.62,6.62,6.61,6.62,550000.0,6.62,6.62,6.61,6.62,550000.0
2011-10-26 13:20:00,6.62,6.62,6.61,6.62,295000.0,6.62,6.62,6.61,6.62,295000.0
2011-10-26 13:30:00,6.62,6.65,6.62,6.64,880000.0,6.62,6.65,6.62,6.64,880000.0
2011-10-26 13:40:00,6.65,6.65,6.62,6.62,845000.0,6.65,6.65,6.62,6.62,845000.0
2011-10-26 13:50:00,6.62,6.64,6.61,6.62,520000.0,6.62,6.64,6.61,6.62,520000.0
2011-10-26 14:00:00,6.63,6.65,6.62,6.65,515000.0,6.63,6.65,6.62,6.65,515000.0
2011-10-26 14:10:00,6.64,6.65,6.63,6.63,535000.0,6.64,6.65,6.63,6.63,535000.0
2011-10-26 14:20:00,6.63,6.63,6.61,6.61,1075000.0,6.63,6.63,6.61,6.61,1075000.0
2011-10-26 14:30:00,6.61,6.65,6.61,6.65,585000.0,6.61,6.65,6.61,6.65,585000.0
2011-10-26 14:40:00,6.65,6.65,6.62,6.63,515000.0,6.65,6.65,6.62,6.63,515000.0
2011-10-26 14:50:00,6.62,6.62,6.6,6.6,685000.0,6.62,6.62,6.6,6.6,685000.0
2011-10-26 15:00:00,6.61,6.63,6.6,6.63,450000.0,6.61,6.63,6.6,6.63,450000.0
2011-10-26 15:10:00,6.62,6.65,6.62,6.64,835000.0,6.62,6.65,6.62,6.64,835000.0
2011-10-26 15:20:00,6.63,6.66,6.63,6.65,565000.0,6.63,6.66,6.63,6.65,565000.0
2011-10-26 15:30:00,6.66,6.72,6.65,6.69,1770000.0,6.66,6.72,6.65,6.69,1770000.0
2011-10-26 15:40:00,6.69,6.7,6.67,6.68,815000.0,6.69,6.7,6.67,6.68,815000.0
2011-10-26 15:50:00,6.67,6.68,6.65,6.66,2075000.0,6.67,6.68,6.65,6.66,2075000.0
2011-10-27 09:30:00,6.83,6.83,6.72,6.73,2640000.0,6.83,6.83,6.72,6.73,2640000.0
2011-10-27 09:40:00,6.74,6.75,6.72,6.74,1245000.0,6.74,6.75,6.72,6.74,1245000.0
2011-10-27 09:50:00,6.74,6.74,6.71,6.72,1155000.0,6.74,6.74,6.71,6.72,1155000.0
2011-10-27 10:00:00,6.71,6.75,6.7,6.75,865000.0,6.71,6.75,6.7,6.75,865000.0
2011-10-27 10:10:00,6.75,6.8,6.75,6.79,1165000.0,6.75,6.8,6.75,6.79,1165000.0
2011-10-27 10:20:00,6.79,6.79,6.75,6.75,540000.0,6.79,6.79,6.75,6.75,540000.0
2011-10-27 10:30:00,6.76,6.76,6.72,6.73,605000.0,6.76,6.76,6.72,6.73,605000.0
2011-10-27 10:40:00,6.73,6.75,6.73,6.73,410000.0,6.73,6.75,6.73,6.73,410000.0
2011-10-27 10:50:00,6.73,6.75,6.72,6.74,415000.0,6.73,6.75,6.72,6.74,415000.0
2011-10-27 11:00:00,6.74,6.78,6.74,6.77,580000.0,6.74,6.78,6.74,6.77,580000.0
2011-10-27 11:10:00,6.76,6.77,6.76,6.77,165000.0,6.76,6.77,6.76,6.77,165000.0
2011-10-27 11:20:00,6.77,6.77,6.74,6.74,610000.0,6.77,6.77,6.74,6.74,610000.0
2011-10-27 11:30:00,6.75,6.78,6.74,6.77,535000.0,6.75,6.78,6.74,6.77,535000.0
2011-10-27 11:40:00,6.78,6.79,6.77,6.78,505000.0,6.78,6.79,6.77,6.78,505000.0
2011-10-27 11:50:00,6.78,6.8,6.78,6.8,935000.0,6.78,6.8,6.78,6.8,935000.0
2011-10-27 12:00:00,6.79,6.8,6.78,6.79,590000.0,6.79,6.8,6.78,6.79,590000.0
2011-10-27 12:10:00,6.79,6.79,6.77,6.78,885000.0,6.79,6.79,6.77,6.78,885000.0
2011-10-27 12:20:00,6.78,6.78,6.76,6.77,650000.0,6.78,6.78,6.76,6.77,650000.0
2011-10-27 12:30:00,6.78,6.79,6.77,6.79,230000.0,6.78,6.79,6.77,6.79,230000.0
2011-10-27 12:40:00,6.79,6.8,6.78,6.78,520000.0,6.79,6.8,6.78,6.78,520000.0
2011-10-27 12:50:00,6.78,6.78,6.75,6.76,365000.0,6.78,6.78,6.75,6.76,365000.0
2011-10-27 13:00:00,6.76,6.77,6.76,6.77,315000.0,6.76,6.77,6.76,6.77,315000.0
2011-10-27 13:10:00,6.77,6.8,6.77,6.8,490000.0,6.77,6.8,6.77,6.8,490000.0
2011-10-27 13:20:00,6.8,6.8,6.79,6.8,315000.0,6.8,6.8,6.79,6.8,315000.0
2011-10-27 13:30:00,6.8,6.84,6.8,6.84,1380000.0,6.8,6.84,6.8,6.84,1380000.0
2011-10-27 13:40:00,6.84,6.86,6.82,6.85,1200000.0,6.84,6.86,6.82,6.85,1200000.0
2011-10-27 13:50:00,6.85,6.87,6.85,6.87,1070000.0,6.85,6.87,6.85,6.87,1070000.0
2011-10-27 14:00:00,6.86,6.89,6.86,6.89,1240000.0,6.86,6.89,6.86,6.89,1240000.0
2011-10-27 14:10:00,6.89,6.89,6.84,6.85,1185000.0,6.89,6.89,6.84,6.85,1185000.0
2011-10-27 14:20:00,6.85,6.86,6.84,6.86,465000.0,6.85,6.86,6.84,6.86,465000.0
2011-10-27 14:30:00,6.86,6.9,6.86,6.89,1190000.0,6.86,6.9,6.86,6.89,1190000.0
2011-10-27 14:40:00,6.89,6.9,6.89,6.89,1005000.0,6.89,6.9,6.89,6.89,1005000.0
2011-10-27 14:50:00,6.88,6.88,6.86,6.86,955000.0,6.88,6.88,6.86,6.86,955000.0
2011-10-27 15:00:00,6.86,6.89,6.86,6.88,1060000.0,6.86,6.89,6.86,6.88,1060000.0
2011-10-27 15:10:00,6.88,6.9,6.88,6.9,1175000.0,6.88,6.9,6.88,6.9,1175000.0
2011-10-27 15:20:00,6.9,6.92,6.89,6.9,1475000.0,6.9,6.92,6.89,6.9,1475000.0
2011-10-27 15:30:00,6.9,6.91,6.89,6.89,1015000.0,6.9,6.91,6.89,6.89,1015000.0
2011-10-27 15:40:00,6.89,6.91,6.86,6.88,1545000.0,6.89,6.91,6.86,6.88,1545000.0
2011-10-27 15:50:00,6.88,6.88,6.86,6.87,2715000.0,6.88,6.88,6.86,6.87,2715000.0
2011-10-28 09:30:00,6.83,6.89,6.82,6.89,1975000.0,6.83,6.89,6.82,6.89,1975000.0
2011-10-28 09:40:00,6.89,6.89,6.83,6.85,835000.0,6.89,6.89,6.83,6.85,835000.0
2011-10-28 09:50:00,6.84,6.89,6.84,6.88,1115000.0,6.84,6.89,6.84,6.88,1115000.0
2011-10-28 10:00:00,6.88,6.9,6.85,6.87,1385000.0,6.88,6.9,6.85,6.87,1385000.0
2011-10-28 10:10:00,6.87,6.87,6.84,6.86,570000.0,6.87,6.87,6.84,6.86,570000.0
2011-10-28 10:20:00,6.86,6.88,6.86,6.86,680000.0,6.86,6.88,6.86,6.86,680000.0
2011-10-28 10:30:00,6.86,6.87,6.86,6.87,915000.0,6.86,6.87,6.86,6.87,915000.0
2011-10-28 10:40:00,6.87,6.87,6.84,6.85,630000.0,6.87,6.87,6.84,6.85,630000.0
2011-10-28 10:50:00,6.86,6.86,6.85,6.85,370000.0,6.86,6.86,6.85,6.85,370000.0
2011-10-28 11:00:00,6.86,6.87,6.85,6.86,760000.0,6.86,6.87,6.85,6.86,760000.0
2011-10-28 11:10:00,6.86,6.86,6.85,6.85,140000.0,6.86,6.86,6.85,6.85,140000.0
2011-10-28 11:20:00,6.85,6.86,6.85,6.86,460000.0,6.85,6.86,6.85,6.86,460000.0
2011-10-28 11:30:00,6.86,6.87,6.84,6.85,610000.0,6.86,6.87,6.84,6.85,610000.0
2011-10-28 11:40:00,6.85,6.85,6.81,6.82,1140000.0,6.85,6.85,6.81,6.82,1140000.0
2011-10-28 11:50:00,6.83,6.83,6.81,6.81,325000.0,6.83,6.83,6.81,6.81,325000.0
2011-10-28 12:00:00,6.81,6.81,6.79,6.81,470000.0,6.81,6.81,6.79,6.81,470000.0
2011-10-28 12:10:00,6.8,6.81,6.79,6.79,340000.0,6.8,6.81,6.79,6.79,340000.0
2011-10-28 12:20:00,6.79,6.8,6.79,6.8,160000.0,6.79,6.8,6.79,6.8,160000.0
2011-10-28 12:30:00,6.79,6.79,6.78,6.78,245000.0,6.79,6.79,6.78,6.78,245000.0
2011-10-28 12:40:00,6.78,6.79,6.77,6.79,210000.0,6.78,6.79,6.77,6.79,210000.0
2011-10-28 12:50:00,6.79,6.8,6.78,6.79,255000.0,6.79,6.8,6.78,6.79,255000.0
2011-10-28 13:00:00,6.8,6.81,6.8,6.8,250000.0,6.8,6.81,6.8,6.8,250000.0
2011-10-28 13:10:00,6.8,6.8,6.79,6.79,135000.0,6.8,6.8,6.79,6.79,135000.0
2011-10-28 13:20:00,6.8,6.81,6.79,6.8,225000.0,6.8,6.81,6.79,6.8,225000.0
2011-10-28 13:30:00,6.8,6.81,6.8,6.8,290000.0,6.8,6.81,6.8,6.8,290000.0
2011-10-28 13:40:00,6.8,6.8,6.8,6.8,235000.0,6.8,6.8,6.8,6.8,235000.0
2011-10-28 13:50:00,6.8,6.81,6.8,6.8,205000.0,6.8,6.81,6.8,6.8,205000.0
2011-10-28 14:00:00,6.8,6.81,6.79,6.81,255000.0,6.8,6.81,6.79,6.81,255000.0
2011-10-28 14:10:00,6.8,6.81,6.79,6.79,245000.0,6.8,6.81,6.79,6.79,245000.0
2011-10-28 14:20:00,6.79,6.8,6.78,6.78,1035000.0,6.79,6.8,6.78,6.78,1035000.0
2011-10-28 14:30:00,6.78,6.79,6.78,6.78,290000.0,6.78,6.79,6.78,6.78,290000.0
2011-10-28 14:40:00,6.78,6.78,6.78,6.78,445000.0,6.78,6.78,6.78,6.78,445000.0
2011-10-28 14:50:00,6.78,6.78,6.77,6.77,530000.0,6.78,6.78,6.77,6.77,530000.0
2011-10-28 15:00:00,6.77,6.8,6.77,6.8,980000.0,6.77,6.8,6.77,6.8,980000.0
2011-10-28 15:10:00,6.8,6.81,6.79,6.8,290000.0,6.8,6.81,6.79,6.8,290000.0
2011-10-28 15:20:00,6.8,6.83,6.8,6.83,620000.0,6.8,6.83,6.8,6.83,620000.0
2011-10-28 15:30:00,6.83,6.84,6.82,6.84,870000.0,6.83,6.84,6.82,6.84,870000.0
2011-10-28 15:40:00,6.83,6.85,6.83,6.84,1720000.0,6.83,6.85,6.83,6.84,1720000.0
2011-10-28 15:50:00,6.84,6.85,6.82,6.83,1220000.0,6.84,6.85,6.82,6.83,1220000.0
2011-10-31 09:30:00,6.78,6.87,6.73,6.82,1610000.0,6.78,6.87,6.73,6.82,1610000.0
2011-10-31 09:40:00,6.83,6.85,6.79,6.8,1390000.0,6.83,6.85,6.79,6.8,1390000.0
2011-10-31 09:50:00,6.8,6.88,6.8,6.86,1855000.0,6.8,6.88,6.8,6.86,1855000.0
2011-10-31 10:00:00,6.87,6.94,6.85,6.91,3780000.0,6.87,6.94,6.85,6.91,3780000.0
2011-10-31 10:10:00,6.92,6.93,6.91,6.92,2305000.0,6.92,6.93,6.91,6.92,2305000.0
2011-10-31 10:20:00,6.93,6.96,6.91,6.94,2565000.0,6.93,6.96,6.91,6.94,2565000.0
2011-10-31 10:30:00,6.95,6.96,6.94,6.96,4390000.0,6.95,6.96,6.94,6.96,4390000.0
2011-10-31 10:40:00,6.95,6.95,6.92,6.92,1335000.0,6.95,6.95,6.92,6.92,1335000.0
2011-10-31 10:50:00,6.93,6.94,6.89,6.9,2180000.0,6.93,6.94,6.89,6.9,2180000.0
2011-10-31 11:00:00,6.9,6.91,6.85,6.86,1825000.0,6.9,6.91,6.85,6.86,1825000.0
2011-10-31 11:10:00,6.86,6.87,6.8,6.8,2480000.0,6.86,6.87,6.8,6.8,2480000.0
2011-10-31 11:20:00,6.8,6.82,6.8,6.81,2345000.0,6.8,6.82,6.8,6.81,2345000.0
2011-10-31 11:30:00,6.81,6.84,6.81,6.83,1030000.0,6.81,6.84,6.81,6.83,1030000.0
2011-10-31 11:40:00,6.83,6.84,6.82,6.83,715000.0,6.83,6.84,6.82,6.83,715000.0
2011-10-31 11:50:00,6.83,6.83,6.8,6.8,1185000.0,6.83,6.83,6.8,6.8,1185000.0
2011-10-31 12:00:00,6.8,6.82,6.8,6.81,530000.0,6.8,6.82,6.8,6.81,530000.0
2011-10-31 12:10:00,6.8,6.81,6.76,6.76,1455000.0,6.8,6.81,6.76,6.76,1455000.0
2011-10-31 12:20:00,6.77,6.78,6.75,6.75,585000.0,6.77,6.78,6.75,6.75,585000.0
2011-10-31 12:30:00,6.75,6.76,6.75,6.76,300000.0,6.75,6.76,6.75,6.76,300000.0
2011-10-31 12:40:00,6.76,6.77,6.75,6.77,815000.0,6.76,6.77,6.75,6.77,815000.0
2011-10-31 12:50:00,6.76,6.78,6.76,6.76,375000.0,6.76,6.78,6.76,6.76,375000.0
2011-10-31 13:00:00,6.76,6.77,6.76,6.76,640000.0,6.76,6.77,6.76,6.76,640000.0
2011-10-31 13:10:00,6.76,6.77,6.75,6.77,245000.0,6.76,6.77,6.75,6.77,245000.0
2011-10-31 13:20:00,6.76,6.77,6.76,6.76,195000.0,6.76,6.77,6.76,6.76,195000.0
2011-10-31 13:30:00,6.76,6.78,6.76,6.78,415000.0,6.76,6.78,6.76,6.78,415000.0
2011-10-31 13:40:00,6.78,6.79,6.77,6.79,510000.0,6.78,6.79,6.77,6.79,510000.0
2011-10-31 13:50:00,6.8,6.8,6.78,6.79,625000.0,6.8,6.8,6.78,6.79,625000.0
2011-10-31 14:00:00,6.78,6.79,6.78,6.79,235000.0,6.78,6.79,6.78,6.79,235000.0
2011-10-31 14:10:00,6.78,6.79,6.76,6.77,420000.0,6.78,6.79,6.76,6.77,420000.0
2011-10-31 14:20:00,6.77,6.78,6.76,6.77,215000.0,6.77,6.78,6.76,6.77,215000.0
2011-10-31 14:30:00,6.78,6.78,6.75,6.76,525000.0,6.78,6.78,6.75,6.76,525000.0
2011-10-31 14:40:00,6.75,6.76,6.75,6.75,490000.0,6.75,6.76,6.75,6.75,490000.0
2011-10-31 14:50:00,6.75,6.78,6.75,6.77,395000.0,6.75,6.78,6.75,6.77,395000.0
2011-10-31 15:00:00,6.77,6.78,6.76,6.77,450000.0,6.77,6.78,6.76,6.77,450000.0
2011-10-31 15:10:00,6.76,6.77,6.75,6.75,685000.0,6.76,6.77,6.75,6.75,685000.0
2011-10-31 15:20:00,6.75,6.77,6.75,6.75,910000.0,6.75,6.77,6.75,6.75,910000.0
2011-10-31 15:30:00,6.76,6.78,6.75,6.76,1100000.0,6.76,6.78,6.75,6.76,1100000.0
2011-10-31 15:40:00,6.76,6.78,6.75,6.76,1210000.0,6.76,6.78,6.75,6.76,1210000.0
2011-10-31 15:50:00,6.76,6.76,6.72,6.73,3205000.0,6.76,6.76,6.72,6.73,3205000.0
2011-11-01 09:30:00,6.53,6.66,6.48,6.58,4005000.0,6.53,6.66,6.48,6.58,4005000.0
2011-11-01 09:40:00,6.59,6.63,6.58,6.62,2125000.0,6.59,6.63,6.58,6.62,2125000.0
2011-11-01 09:50:00,6.62,6.67,6.62,6.65,2755000.0,6.62,6.67,6.62,6.65,2755000.0
2011-11-01 10:00:00,6.64,6.64,6.61,6.62,1170000.0,6.64,6.64,6.61,6.62,1170000.0
2011-11-01 10:10:00,6.62,6.65,6.6,6.64,1000000.0,6.62,6.65,6.6,6.64,1000000.0
2011-11-01 10:20:00,6.64,6.66,6.62,6.64,1110000.0,6.64,6.66,6.62,6.64,1110000.0
2011-11-01 10:30:00,6.64,6.67,6.63,6.67,1180000.0,6.64,6.67,6.63,6.67,1180000.0
2011-11-01 10:40:00,6.67,6.68,6.65,6.67,1090000.0,6.67,6.68,6.65,6.67,1090000.0
2011-11-01 10:50:00,6.67,6.69,6.65,6.66,990000.0,6.67,6.69,6.65,6.66,990000.0
2011-11-01 11:00:00,6.67,6.67,6.63,6.64,930000.0,6.67,6.67,6.63,6.64,930000.0
2011-11-01 11:10:00,6.64,6.66,6.64,6.66,515000.0,6.64,6.66,6.64,6.66,515000.0
2011-11-01 11:20:00,6.65,6.66,6.63,6.64,760000.0,6.65,6.66,6.63,6.64,760000.0
2011-11-01 11:30:00,6.64,6.64,6.62,6.63,550000.0,6.64,6.64,6.62,6.63,550000.0
2011-11-01 11:40:00,6.63,6.64,6.61,6.63,800000.0,6.63,6.64,6.61,6.63,800000.0
2011-11-01 11:50:00,6.61,6.63,6.6,6.6,1020000.0,6.61,6.63,6.6,6.6,1020000.0
2011-11-01 12:00:00,6.6,6.62,6.59,6.61,685000.0,6.6,6.62,6.59,6.61,685000.0
2011-11-01 12:10:00,6.61,6.62,6.58,6.59,520000.0,6.61,6.62,6.58,6.59,520000.0
2011-11-01 12:20:00,6.59,6.6,6.58,6.58,250000.0,6.59,6.6,6.58,6.58,250000.0
2011-11-01 12:30:00,6.58,6.6,6.58,6.59,515000.0,6.58,6.6,6.58,6.59,515000.0
2011-11-01 12:40:00,6.6,6.6,6.55,6.55,1125000.0,6.6,6.6,6.55,6.55,1125000.0
2011-11-01 12:50:00,6.55,6.55,6.53,6.53,745000.0,6.55,6.55,6.53,6.53,745000.0
2011-11-01 13:00:00,6.53,6.54,6.51,6.52,1460000.0,6.53,6.54,6.51,6.52,1460000.0
2011-11-01 13:10:00,6.51,6.54,6.51,6.53,1495000.0,6.51,6.54,6.51,6.53,1495000.0
2011-11-01 13:20:00,6.53,6.57,6.52,6.57,735000.0,6.53,6.57,6.52,6.57,735000.0
2011-11-01 13:30:00,6.56,6.61,6.56,6.59,1265000.0,6.56,6.61,6.56,6.59,1265000.0
2011-11-01 13:40:00,6.6,6.61,6.58,6.6,755000.0,6.6,6.61,6.58,6.6,755000.0
2011-11-01 13:50:00,6.59,6.61,6.57,6.58,625000.0,6.59,6.61,6.57,6.58,625000.0
2011-11-01 14:00:00,6.58,6.61,6.57,6.6,970000.0,6.58,6.61,6.57,6.6,970000.0
2011-11-01 14:10:00,6.61,6.61,6.6,6.6,855000.0,6.61,6.61,6.6,6.6,855000.0
2011-11-01 14:20:00,6.6,6.63,6.6,6.62,710000.0,6.6,6.63,6.6,6.62,710000.0
2011-11-01 14:30:00,6.61,6.62,6.58,6.58,960000.0,6.61,6.62,6.58,6.58,960000.0
2011-11-01 14:40:00,6.59,6.6,6.58,6.59,335000.0,6.59,6.6,6.58,6.59,335000.0
2011-11-01 14:50:00,6.6,6.6,6.57,6.59,500000.0,6.6,6.6,6.57,6.59,500000.0
2011-11-01 15:00:00,6.59,6.6,6.56,6.57,635000.0,6.59,6.6,6.56,6.57,635000.0
2011-11-01 15:10:00,6.57,6.59,6.57,6.59,740000.0,6.57,6.59,6.57,6.59,740000.0
2011-11-01 15:20:00,6.59,6.6,6.57,6.6,805000.0,6.59,6.6,6.57,6.6,805000.0
2011-11-01 15:30:00,6.6,6.63,6.59,6.63,1035000.0,6.6,6.63,6.59,6.63,1035000.0
2011-11-01 15:40:00,6.63,6.63,6.57,6.58,1580000.0,6.63,6.63,6.57,6.58,1580000.0
2011-11-01 15:50:00,6.57,6.58,6.55,6.56,3160000.0,6.57,6.58,6.55,6.56,3160000.0
2011-11-02 09:30:00,6.66,6.66,6.6,6.61,1035000.0,6.66,6.66,6.6,6.61,1035000.0
2011-11-02 09:40:00,6.61,6.64,6.61,6.63,720000.0,6.61,6.64,6.61,6.63,720000.0
2011-11-02 09:50:00,6.63,6.63,6.6,6.61,470000.0,6.63,6.63,6.6,6.61,470000.0
2011-11-02 10:00:00,6.61,6.62,6.58,6.59,1015000.0,6.61,6.62,6.58,6.59,1015000.0
2011-11-02 10:10:00,6.59,6.6,6.55,6.56,815000.0,6.59,6.6,6.55,6.56,815000.0
2011-11-02 10:20:00,6.57,6.59,6.56,6.58,730000.0,6.57,6.59,6.56,6.58,730000.0
2011-11-02 10:30:00,6.57,6.6,6.57,6.59,460000.0,6.57,6.6,6.57,6.59,460000.0
2011-11-02 10:40:00,6.59,6.62,6.59,6.62,875000.0,6.59,6.62,6.59,6.62,875000.0
2011-11-02 10:50:00,6.62,6.64,6.6,6.6,1005000.0,6.62,6.64,6.6,6.6,1005000.0
2011-11-02 11:00:00,6.59,6.61,6.59,6.59,1185000.0,6.59,6.61,6.59,6.59,1185000.0
2011-11-02 11:10:00,6.6,6.6,6.58,6.58,655000.0,6.6,6.6,6.58,6.58,655000.0
2011-11-02 11:20:00,6.58,6.58,6.56,6.56,515000.0,6.58,6.58,6.56,6.56,515000.0
2011-11-02 11:30:00,6.56,6.57,6.55,6.56,580000.0,6.56,6.57,6.55,6.56,580000.0
2011-11-02 11:40:00,6.56,6.56,6.54,6.56,225000.0,6.56,6.56,6.54,6.56,225000.0
2011-11-02 11:50:00,6.56,6.56,6.54,6.56,395000.0,6.56,6.56,6.54,6.56,395000.0
2011-11-02 12:00:00,6.56,6.56,6.55,6.56,145000.0,6.56,6.56,6.55,6.56,145000.0
2011-11-02 12:10:00,6.56,6.57,6.56,6.56,330000.0,6.56,6.57,6.56,6.56,330000.0
2011-11-02 12:20:00,6.56,6.57,6.56,6.57,275000.0,6.56,6.57,6.56,6.57,275000.0
2011-11-02 12:30:00,6.57,6.57,6.55,6.57,435000.0,6.57,6.57,6.55,6.57,435000.0
2011-11-02 12:40:00,6.57,6.57,6.54,6.55,260000.0,6.57,6.57,6.54,6.55,260000.0
2011-11-02 12:50:00,6.54,6.55,6.53,6.53,515000.0,6.54,6.55,6.53,6.53,515000.0
2011-11-02 13:00:00,6.53,6.54,6.5,6.5,755000.0,6.53,6.54,6.5,6.5,755000.0
2011-11-02 13:10:00,6.5,6.52,6.5,6.51,355000.0,6.5,6.52,6.5,6.51,355000.0
2011-11-02 13:20:00,6.51,6.51,6.5,6.5,1230000.0,6.51,6.51,6.5,6.5,1230000.0
2011-11-02 13:30:00,6.5,6.51,6.5,6.51,655000.0,6.5,6.51,6.5,6.51,655000.0
2011-11-02 13:40:00,6.51,6.53,6.5,6.51,635000.0,6.51,6.53,6.5,6.51,635000.0
2011-11-02 13:50:00,6.51,6.51,6.5,6.51,745000.0,6.51,6.51,6.5,6.51,745000.0
2011-11-02 14:00:00,6.51,6.52,6.5,6.51,810000.0,6.51,6.52,6.5,6.51,810000.0
2011-11-02 14:10:00,6.5,6.52,6.5,6.51,385000.0,6.5,6.52,6.5,6.51,385000.0
2011-11-02 14:20:00,6.52,6.54,6.51,6.52,740000.0,6.52,6.54,6.51,6.52,740000.0
2011-11-02 14:30:00,6.52,6.55,6.52,6.54,410000.0,6.52,6.55,6.52,6.54,410000.0
2011-11-02 14:40:00,6.54,6.55,6.52,6.53,595000.0,6.54,6.55,6.52,6.53,595000.0
2011-11-02 14:50:00,6.54,6.54,6.52,6.53,595000.0,6.54,6.54,6.52,6.53,595000.0
2011-11-02 15:00:00,6.53,6.54,6.52,6.54,620000.0,6.53,6.54,6.52,6.54,620000.0
2011-11-02 15:10:00,6.54,6.57,6.54,6.57,700000.0,6.54,6.57,6.54,6.57,700000.0
2011-11-02 15:20:00,6.58,6.59,6.57,6.58,1320000.0,6.58,6.59,6.57,6.58,1320000.0
2011-11-02 15:30:00,6.58,6.59,6.56,6.58,745000.0,6.58,6.59,6.56,6.58,745000.0
2011-11-02 15:40:00,6.58,6.59,6.56,6.58,1335000.0,6.58,6.59,6.56,6.58,1335000.0
2011-11-02 15:50:00,6.58,6.59,6.57,6.59,1715000.0,6.58,6.59,6.57,6.59,1715000.0
2011-11-03 09:30:00,6.67,6.68,6.6,6.63,1755000.0,6.67,6.68,6.6,6.63,1755000.0
2011-11-03 09:40:00,6.64,6.65,6.59,6.65,2285000.0,6.64,6.65,6.59,6.65,2285000.0
2011-11-03 09:50:00,6.65,6.65,6.61,6.62,2110000.0,6.65,6.65,6.61,6.62,2110000.0
2011-11-03 10:00:00,6.61,6.62,6.58,6.61,1400000.0,6.61,6.62,6.58,6.61,1400000.0
2011-11-03 10:10:00,6.61,6.63,6.59,6.61,1390000.0,6.61,6.63,6.59,6.61,1390000.0
2011-11-03 10:20:00,6.61,6.61,6.59,6.59,695000.0,6.61,6.61,6.59,6.59,695000.0
2011-11-03 10:30:00,6.59,6.61,6.59,6.6,1900000.0,6.59,6.61,6.59,6.6,1900000.0
2011-11-03 10:40:00,6.6,6.63,6.6,6.63,655000.0,6.6,6.63,6.6,6.63,655000.0
2011-11-03 10:50:00,6.62,6.63,6.61,6.62,2025000.0,6.62,6.63,6.61,6.62,2025000.0
2011-11-03 11:00:00,6.63,6.64,6.61,6.62,1900000.0,6.63,6.64,6.61,6.62,1900000.0
2011-11-03 11:10:00,6.63,6.65,6.62,6.64,500000.0,6.63,6.65,6.62,6.64,500000.0
2011-11-03 11:20:00,6.64,6.67,6.64,6.67,745000.0,6.64,6.67,6.64,6.67,745000.0
2011-11-03 11:30:00,6.67,6.68,6.66,6.68,1165000.0,6.67,6.68,6.66,6.68,1165000.0
2011-11-03 11:40:00,6.68,6.69,6.67,6.68,525000.0,6.68,6.69,6.67,6.68,525000.0
2011-11-03 11:50:00,6.68,6.69,6.67,6.67,460000.0,6.68,6.69,6.67,6.67,460000.0
2011-11-03 12:00:00,6.67,6.68,6.66,6.67,600000.0,6.67,6.68,6.66,6.67,600000.0
2011-11-03 12:10:00,6.67,6.68,6.67,6.68,1015000.0,6.67,6.68,6.67,6.68,1015000.0
2011-11-03 12:20:00,6.68,6.69,6.67,6.68,315000.0,6.68,6.69,6.67,6.68,315000.0
2011-11-03 12:30:00,6.68,6.69,6.68,6.68,760000.0,6.68,6.69,6.68,6.68,760000.0
2011-11-03 12:40:00,6.68,6.69,6.68,6.69,285000.0,6.68,6.69,6.68,6.69,285000.0
2011-11-03 12:50:00,6.69,6.7,6.68,6.7,400000.0,6.69,6.7,6.68,6.7,400000.0
2011-11-03 13:00:00,6.69,6.71,6.69,6.71,475000.0,6.69,6.71,6.69,6.71,475000.0
2011-11-03 13:10:00,6.71,6.73,6.71,6.72,920000.0,6.71,6.73,6.71,6.72,920000.0
2011-11-03 13:20:00,6.72,6.73,6.7,6.7,1640000.0,6.72,6.73,6.7,6.7,1640000.0
2011-11-03 13:30:00,6.7,6.71,6.7,6.7,1450000.0,6.7,6.71,6.7,6.7,1450000.0
2011-11-03 13:40:00,6.71,6.72,6.7,6.72,1920000.0,6.71,6.72,6.7,6.72,1920000.0
2011-11-03 13:50:00,6.72,6.72,6.7,6.7,560000.0,6.72,6.72,6.7,6.7,560000.0
2011-11-03 14:00:00,6.71,6.72,6.7,6.71,745000.0,6.71,6.72,6.7,6.71,745000.0
2011-11-03 14:10:00,6.71,6.72,6.7,6.7,765000.0,6.71,6.72,6.7,6.7,765000.0
2011-11-03 14:20:00,6.7,6.71,6.7,6.71,750000.0,6.7,6.71,6.7,6.71,750000.0
2011-11-03 14:30:00,6.71,6.71,6.7,6.71,925000.0,6.71,6.71,6.7,6.71,925000.0
2011-11-03 14:40:00,6.71,6.71,6.7,6.71,375000.0,6.71,6.71,6.7,6.71,375000.0
2011-11-03 14:50:00,6.71,6.72,6.71,6.72,555000.0,6.71,6.72,6.71,6.72,555000.0
2011-11-03 15:00:00,6.72,6.73,6.72,6.73,1075000.0,6.72,6.73,6.72,6.73,1075000.0
2011-11-03 15:10:00,6.73,6.74,6.72,6.73,1085000.0,6.73,6.74,6.72,6.73,1085000.0
2011-11-03 15:20:00,6.73,6.75,6.73,6.75,780000.0,6.73,6.75,6.73,6.75,780000.0
2011-11-03 15:30:00,6.74,6.77,6.74,6.75,1685000.0,6.74,6.77,6.74,6.75,1685000.0
2011-11-03 15:40:00,6.76,6.77,6.75,6.76,1430000.0,6.76,6.77,6.75,6.76,1430000.0
2011-11-03 15:50:00,6.76,6.77,6.74,6.74,2140000.0,6.76,6.77,6.74,6.74,2140000.0
2011-11-04 09:30:00,6.69,6.78,6.69,6.75,1030000.0,6.69,6.78,6.69,6.75,1030000.0
2011-11-04 09:40:00,6.74,6.8,6.73,6.77,1250000.0,6.74,6.8,6.73,6.77,1250000.0
2011-11-04 09:50:00,6.78,6.78,6.73,6.76,850000.0,6.78,6.78,6.73,6.76,850000.0
2011-11-04 10:00:00,6.76,6.78,6.75,6.75,870000.0,6.76,6.78,6.75,6.75,870000.0
2011-11-04 10:10:00,6.75,6.76,6.72,6.73,380000.0,6.75,6.76,6.72,6.73,380000.0
2011-11-04 10:20:00,6.73,6.73,6.72,6.73,555000.0,6.73,6.73,6.72,6.73,555000.0
2011-11-04 10:30:00,6.72,6.73,6.7,6.71,1080000.0,6.72,6.73,6.7,6.71,1080000.0
2011-11-04 10:40:00,6.72,6.76,6.72,6.75,450000.0,6.72,6.76,6.72,6.75,450000.0
2011-11-04 10:50:00,6.75,6.76,6.73,6.76,335000.0,6.75,6.76,6.73,6.76,335000.0
2011-11-04 11:00:00,6.77,6.77,6.75,6.76,485000.0,6.77,6.77,6.75,6.76,485000.0
2011-11-04 11:10:00,6.76,6.77,6.74,6.75,720000.0,6.76,6.77,6.74,6.75,720000.0
2011-11-04 11:20:00,6.75,6.77,6.75,6.77,270000.0,6.75,6.77,6.75,6.77,270000.0
2011-11-04 11:30:00,6.77,6.78,6.75,6.77,440000.0,6.77,6.78,6.75,6.77,440000.0
2011-11-04 11:40:00,6.76,6.76,6.75,6.75,165000.0,6.76,6.76,6.75,6.75,165000.0
2011-11-04 11:50:00,6.75,6.76,6.74,6.74,250000.0,6.75,6.76,6.74,6.74,250000.0
2011-11-04 12:00:00,6.75,6.75,6.74,6.74,180000.0,6.75,6.75,6.74,6.74,180000.0
2011-11-04 12:10:00,6.74,6.75,6.74,6.75,205000.0,6.74,6.75,6.74,6.75,205000.0
2011-11-04 12:20:00,6.74,6.75,6.74,6.75,95000.0,6.74,6.75,6.74,6.75,95000.0
2011-11-04 12:30:00,6.75,6.75,6.73,6.74,860000.0,6.75,6.75,6.73,6.74,860000.0
2011-11-04 12:40:00,6.74,6.74,6.73,6.74,180000.0,6.74,6.74,6.73,6.74,180000.0
2011-11-04 12:50:00,6.73,6.74,6.73,6.73,150000.0,6.73,6.74,6.73,6.73,150000.0
2011-11-04 13:00:00,6.73,6.74,6.73,6.73,215000.0,6.73,6.74,6.73,6.73,215000.0
2011-11-04 13:10:00,6.74,6.75,6.74,6.75,210000.0,6.74,6.75,6.74,6.75,210000.0
2011-11-04 13:20:00,6.74,6.75,6.73,6.74,170000.0,6.74,6.75,6.73,6.74,170000.0
2011-11-04 13:30:00,6.74,6.76,6.74,6.75,325000.0,6.74,6.76,6.74,6.75,325000.0
2011-11-04 13:40:00,6.76,6.78,6.75,6.77,960000.0,6.76,6.78,6.75,6.77,960000.0
2011-11-04 13:50:00,6.77,6.78,6.76,6.76,460000.0,6.77,6.78,6.76,6.76,460000.0
2011-11-04 14:00:00,6.77,6.78,6.77,6.78,895000.0,6.77,6.78,6.77,6.78,895000.0
2011-11-04 14:10:00,6.78,6.78,6.77,6.78,470000.0,6.78,6.78,6.77,6.78,470000.0
2011-11-04 14:20:00,6.78,6.78,6.77,6.77,575000.0,6.78,6.78,6.77,6.77,575000.0
2011-11-04 14:30:00,6.77,6.78,6.77,6.77,770000.0,6.77,6.78,6.77,6.77,770000.0
2011-11-04 14:40:00,6.77,6.78,6.77,6.78,435000.0,6.77,6.78,6.77,6.78,435000.0
2011-11-04 14:50:00,6.76,6.77,6.76,6.76,240000.0,6.76,6.77,6.76,6.76,240000.0
2011-11-04 15:00:00,6.76,6.77,6.75,6.76,750000.0,6.76,6.77,6.75,6.76,750000.0
2011-11-04 15:10:00,6.76,6.78,6.76,6.76,630000.0,6.76,6.78,6.76,6.76,630000.0
2011-11-04 15:20:00,6.76,6.78,6.76,6.77,845000.0,6.76,6.78,6.76,6.77,845000.0
2011-11-04 15:30:00,6.77,6.78,6.76,6.76,940000.0,6.77,6.78,6.76,6.76,940000.0
2011-11-04 15:40:00,6.76,6.78,6.76,6.77,1130000.0,6.76,6.78,6.76,6.77,1130000.0
2011-11-04 15:50:00,6.76,6.78,6.76,6.78,2825000.0,6.76,6.78,6.76,6.78,2825000.0
2011-11-07 09:30:00,6.78,6.83,6.73,6.8,930000.0,6.78,6.83,6.73,6.8,930000.0
2011-11-07 09:40:00,6.79,6.81,6.76,6.8,630000.0,6.79,6.81,6.76,6.8,630000.0
2011-11-07 09:50:00,6.8,6.81,6.78,6.79,625000.0,6.8,6.81,6.78,6.79,625000.0
2011-11-07 10:00:00,6.79,6.8,6.75,6.78,1380000.0,6.79,6.8,6.75,6.78,1380000.0
2011-11-07 10:10:00,6.79,6.8,6.76,6.76,505000.0,6.79,6.8,6.76,6.76,505000.0
2011-11-07 10:20:00,6.77,6.77,6.76,6.77,505000.0,6.77,6.77,6.76,6.77,505000.0
2011-11-07 10:30:00,6.76,6.78,6.75,6.77,1005000.0,6.76,6.78,6.75,6.77,1005000.0
2011-11-07 10:40:00,6.77,6.78,6.76,6.76,240000.0,6.77,6.78,6.76,6.76,240000.0
2011-11-07 10:50:00,6.77,6.77,6.75,6.75,440000.0,6.77,6.77,6.75,6.75,440000.0
2011-11-07 11:00:00,6.75,6.77,6.75,6.75,1155000.0,6.75,6.77,6.75,6.75,1155000.0
2011-11-07 11:10:00,6.75,6.77,6.74,6.75,420000.0,6.75,6.77,6.74,6.75,420000.0
2011-11-07 11:20:00,6.76,6.76,6.74,6.75,1040000.0,6.76,6.76,6.74,6.75,1040000.0
2011-11-07 11:30:00,6.75,6.76,6.73,6.76,560000.0,6.75,6.76,6.73,6.76,560000.0
2011-11-07 11:40:00,6.76,6.77,6.76,6.77,255000.0,6.76,6.77,6.76,6.77,255000.0
2011-11-07 11:50:00,6.76,6.77,6.76,6.76,240000.0,6.76,6.77,6.76,6.76,240000.0
2011-11-07 12:00:00,6.76,6.77,6.76,6.76,455000.0,6.76,6.77,6.76,6.76,455000.0
2011-11-07 12:10:00,6.76,6.76,6.75,6.75,635000.0,6.76,6.76,6.75,6.75,635000.0
2011-11-07 12:20:00,6.75,6.76,6.75,6.75,760000.0,6.75,6.76,6.75,6.75,760000.0
2011-11-07 12:30:00,6.75,6.75,6.72,6.74,600000.0,6.75,6.75,6.72,6.74,600000.0
2011-11-07 12:40:00,6.74,6.75,6.74,6.75,155000.0,6.74,6.75,6.74,6.75,155000.0
2011-11-07 12:50:00,6.74,6.74,6.74,6.74,95000.0,6.74,6.74,6.74,6.74,95000.0
2011-11-07 13:00:00,6.74,6.74,6.74,6.74,85000.0,6.74,6.74,6.74,6.74,85000.0
2011-11-07 13:10:00,6.74,6.75,6.74,6.75,350000.0,6.74,6.75,6.74,6.75,350000.0
2011-11-07 13:20:00,6.75,6.75,6.74,6.75,205000.0,6.75,6.75,6.74,6.75,205000.0
2011-11-07 13:30:00,6.75,6.75,6.74,6.74,80000.0,6.75,6.75,6.74,6.74,80000.0
2011-11-07 13:40:00,6.74,6.74,6.72,6.73,280000.0,6.74,6.74,6.72,6.73,280000.0
2011-11-07 13:50:00,6.73,6.75,6.72,6.74,535000.0,6.73,6.75,6.72,6.74,535000.0
2011-11-07 14:00:00,6.75,6.76,6.74,6.75,600000.0,6.75,6.76,6.74,6.75,600000.0
2011-11-07 14:10:00,6.76,6.76,6.75,6.75,210000.0,6.76,6.76,6.75,6.75,210000.0
2011-11-07 14:20:00,6.75,6.76,6.75,6.75,290000.0,6.75,6.76,6.75,6.75,290000.0
2011-11-07 14:30:00,6.75,6.76,6.75,6.75,150000.0,6.75,6.76,6.75,6.75,150000.0
2011-11-07 14:40:00,6.75,6.75,6.74,6.75,280000.0,6.75,6.75,6.74,6.75,280000.0
2011-11-07 14:50:00,6.75,6.76,6.75,6.76,145000.0,6.75,6.76,6.75,6.76,145000.0
2011-11-07 15:00:00,6.76,6.78,6.75,6.77,815000.0,6.76,6.78,6.75,6.77,815000.0
2011-11-07 15:10:00,6.77,6.78,6.76,6.76,335000.0,6.77,6.78,6.76,6.76,335000.0
2011-11-07 15:20:00,6.76,6.78,6.76,6.76,395000.0,6.76,6.78,6.76,6.76,395000.0
2011-11-07 15:30:00,6.76,6.78,6.76,6.78,625000.0,6.76,6.78,6.76,6.78,625000.0
2011-11-07 15:40:00,6.78,6.79,6.77,6.77,690000.0,6.78,6.79,6.77,6.77,690000.0
2011-11-07 15:50:00,6.77,6.79,6.77,6.78,1085000.0,6.77,6.79,6.77,6.78,1085000.0
2011-11-08 09:30:00,6.82,6.82,6.8,6.81,615000.0,6.82,6.82,6.8,6.81,615000.0
2011-11-08 09:40:00,6.82,6.85,6.81,6.82,1035000.0,6.82,6.85,6.81,6.82,1035000.0
2011-11-08 09:50:00,6.82,6.83,6.8,6.83,825000.0,6.82,6.83,6.8,6.83,825000.0
2011-11-08 10:00:00,6.84,6.84,6.79,6.79,595000.0,6.84,6.84,6.79,6.79,595000.0
2011-11-08 10:10:00,6.79,6.79,6.75,6.77,700000.0,6.79,6.79,6.75,6.77,700000.0
2011-11-08 10:20:00,6.78,6.78,6.73,6.74,610000.0,6.78,6.78,6.73,6.74,610000.0
2011-11-08 10:30:00,6.75,6.76,6.74,6.74,895000.0,6.75,6.76,6.74,6.74,895000.0
2011-11-08 10:40:00,6.74,6.76,6.73,6.76,795000.0,6.74,6.76,6.73,6.76,795000.0
2011-11-08 10:50:00,6.76,6.76,6.74,6.75,285000.0,6.76,6.76,6.74,6.75,285000.0
2011-11-08 11:00:00,6.74,6.76,6.72,6.74,1150000.0,6.74,6.76,6.72,6.74,1150000.0
2011-11-08 11:10:00,6.73,6.73,6.72,6.73,880000.0,6.73,6.73,6.72,6.73,880000.0
2011-11-08 11:20:00,6.73,6.73,6.71,6.72,565000.0,6.73,6.73,6.71,6.72,565000.0
2011-11-08 11:30:00,6.72,6.73,6.71,6.71,780000.0,6.72,6.73,6.71,6.71,780000.0
2011-11-08 11:40:00,6.71,6.71,6.7,6.71,490000.0,6.71,6.71,6.7,6.71,490000.0
2011-11-08 11:50:00,6.71,6.72,6.71,6.71,305000.0,6.71,6.72,6.71,6.71,305000.0
2011-11-08 12:00:00,6.72,6.74,6.71,6.74,280000.0,6.72,6.74,6.71,6.74,280000.0
2011-11-08 12:10:00,6.74,6.74,6.73,6.74,125000.0,6.74,6.74,6.73,6.74,125000.0
2011-11-08 12:20:00,6.74,6.74,6.72,6.72,190000.0,6.74,6.74,6.72,6.72,190000.0
2011-11-08 12:30:00,6.73,6.74,6.73,6.74,160000.0,6.73,6.74,6.73,6.74,160000.0
2011-11-08 12:40:00,6.74,6.74,6.71,6.71,1005000.0,6.74,6.74,6.71,6.71,1005000.0
2011-11-08 12:50:00,6.71,6.72,6.71,6.71,90000.0,6.71,6.72,6.71,6.71,90000.0
2011-11-08 13:00:00,6.72,6.72,6.71,6.71,255000.0,6.72,6.72,6.71,6.71,255000.0
2011-11-08 13:10:00,6.71,6.71,6.7,6.71,1000000.0,6.71,6.71,6.7,6.71,1000000.0
2011-11-08 13:20:00,6.71,6.73,6.71,6.72,345000.0,6.71,6.73,6.71,6.72,345000.0
2011-11-08 13:30:00,6.72,6.72,6.71,6.71,325000.0,6.72,6.72,6.71,6.71,325000.0
2011-11-08 13:40:00,6.72,6.75,6.71,6.74,540000.0,6.72,6.75,6.71,6.74,540000.0
2011-11-08 13:50:00,6.74,6.75,6.73,6.74,560000.0,6.74,6.75,6.73,6.74,560000.0
2011-11-08 14:00:00,6.74,6.75,6.73,6.74,270000.0,6.74,6.75,6.73,6.74,270000.0
2011-11-08 14:10:00,6.73,6.74,6.73,6.74,160000.0,6.73,6.74,6.73,6.74,160000.0
2011-11-08 14:20:00,6.73,6.75,6.73,6.74,160000.0,6.73,6.75,6.73,6.74,160000.0
2011-11-08 14:30:00,6.75,6.75,6.73,6.75,215000.0,6.75,6.75,6.73,6.75,215000.0
2011-11-08 14:40:00,6.75,6.76,6.75,6.75,415000.0,6.75,6.76,6.75,6.75,415000.0
2011-11-08 14:50:00,6.75,6.76,6.74,6.75,390000.0,6.75,6.76,6.74,6.75,390000.0
2011-11-08 15:00:00,6.75,6.75,6.74,6.74,365000.0,6.75,6.75,6.74,6.74,365000.0
2011-11-08 15:10:00,6.75,6.77,6.75,6.77,475000.0,6.75,6.77,6.75,6.77,475000.0
2011-11-08 15:20:00,6.77,6.77,6.76,6.77,605000.0,6.77,6.77,6.76,6.77,605000.0
2011-11-08 15:30:00,6.77,6.8,6.77,6.79,625000.0,6.77,6.8,6.77,6.79,625000.0
2011-11-08 15:40:00,6.79,6.8,6.78,6.8,1025000.0,6.79,6.8,6.78,6.8,1025000.0
2011-11-08 15:50:00,6.8,6.8,6.79,6.8,1155000.0,6.8,6.8,6.79,6.8,1155000.0
2011-11-09 09:30:00,6.66,6.75,6.66,6.71,1130000.0,6.66,6.75,6.66,6.71,1130000.0
2011-11-09 09:40:00,6.7,6.76,6.7,6.74,860000.0,6.7,6.76,6.7,6.74,860000.0
2011-11-09 09:50:00,6.75,6.75,6.69,6.71,605000.0,6.75,6.75,6.69,6.71,605000.0
2011-11-09 10:00:00,6.71,6.71,6.69,6.7,475000.0,6.71,6.71,6.69,6.7,475000.0
2011-11-09 10:10:00,6.7,6.72,6.7,6.71,325000.0,6.7,6.72,6.7,6.71,325000.0
2011-11-09 10:20:00,6.71,6.72,6.69,6.69,1065000.0,6.71,6.72,6.69,6.69,1065000.0
2011-11-09 10:30:00,6.69,6.71,6.67,6.68,1050000.0,6.69,6.71,6.67,6.68,1050000.0
2011-11-09 10:40:00,6.68,6.72,6.67,6.71,375000.0,6.68,6.72,6.67,6.71,375000.0
2011-11-09 10:50:00,6.71,6.73,6.7,6.72,1310000.0,6.71,6.73,6.7,6.72,1310000.0
2011-11-09 11:00:00,6.72,6.75,6.72,6.75,270000.0,6.72,6.75,6.72,6.75,270000.0
2011-11-09 11:10:00,6.74,6.75,6.73,6.73,250000.0,6.74,6.75,6.73,6.73,250000.0
2011-11-09 11:20:00,6.73,6.75,6.72,6.72,545000.0,6.73,6.75,6.72,6.72,545000.0
2011-11-09 11:30:00,6.73,6.74,6.72,6.74,275000.0,6.73,6.74,6.72,6.74,275000.0
2011-11-09 11:40:00,6.74,6.74,6.73,6.74,100000.0,6.74,6.74,6.73,6.74,100000.0
2011-11-09 11:50:00,6.74,6.74,6.73,6.73,135000.0,6.74,6.74,6.73,6.73,135000.0
2011-11-09 12:00:00,6.73,6.74,6.72,6.73,150000.0,6.73,6.74,6.72,6.73,150000.0
2011-11-09 12:10:00,6.73,6.74,6.73,6.73,180000.0,6.73,6.74,6.73,6.73,180000.0
2011-11-09 12:20:00,6.74,6.75,6.73,6.73,315000.0,6.74,6.75,6.73,6.73,315000.0
2011-11-09 12:30:00,6.74,6.75,6.73,6.74,200000.0,6.74,6.75,6.73,6.74,200000.0
2011-11-09 12:40:00,6.74,6.74,6.72,6.73,545000.0,6.74,6.74,6.72,6.73,545000.0
2011-11-09 12:50:00,6.73,6.75,6.73,6.75,1220000.0,6.73,6.75,6.73,6.75,1220000.0
2011-11-09 13:00:00,6.75,6.75,6.74,6.75,515000.0,6.75,6.75,6.74,6.75,515000.0
2011-11-09 13:10:00,6.75,6.75,6.74,6.74,220000.0,6.75,6.75,6.74,6.74,220000.0
2011-11-09 13:20:00,6.74,6.75,6.74,6.75,225000.0,6.74,6.75,6.74,6.75,225000.0
2011-11-09 13:30:00,6.75,6.75,6.74,6.75,225000.0,6.75,6.75,6.74,6.75,225000.0
2011-11-09 13:40:00,6.74,6.74,6.72,6.72,235000.0,6.74,6.74,6.72,6.72,235000.0
2011-11-09 13:50:00,6.72,6.72,6.69,6.69,640000.0,6.72,6.72,6.69,6.69,640000.0
2011-11-09 14:00:00,6.69,6.7,6.67,6.68,885000.0,6.69,6.7,6.67,6.68,885000.0
2011-11-09 14:10:00,6.69,6.7,6.68,6.69,540000.0,6.69,6.7,6.68,6.69,540000.0
2011-11-09 14:20:00,6.69,6.7,6.67,6.68,595000.0,6.69,6.7,6.67,6.68,595000.0
2011-11-09 14:30:00,6.68,6.69,6.64,6.64,1695000.0,6.68,6.69,6.64,6.64,1695000.0
2011-11-09 14:40:00,6.64,6.66,6.63,6.66,435000.0,6.64,6.66,6.63,6.66,435000.0
2011-11-09 14:50:00,6.66,6.67,6.65,6.66,350000.0,6.66,6.67,6.65,6.66,350000.0
2011-11-09 15:00:00,6.65,6.68,6.65,6.67,420000.0,6.65,6.68,6.65,6.67,420000.0
2011-11-09 15:10:00,6.68,6.68,6.66,6.67,405000.0,6.68,6.68,6.66,6.67,405000.0
2011-11-09 15:20:00,6.67,6.69,6.67,6.68,945000.0,6.67,6.69,6.67,6.68,945000.0
2011-11-09 15:30:00,6.68,6.68,6.65,6.65,550000.0,6.68,6.68,6.65,6.65,550000.0
2011-11-09 15:40:00,6.65,6.66,6.64,6.64,1075000.0,6.65,6.66,6.64,6.64,1075000.0
2011-11-09 15:50:00,6.64,6.66,6.64,6.65,1425000.0,6.64,6.66,6.64,6.65,1425000.0
2011-11-10 09:30:00,6.74,6.74,6.68,6.7,1065000.0,6.74,6.74,6.68,6.7,1065000.0
2011-11-10 09:40:00,6.69,6.7,6.64,6.64,935000.0,6.69,6.7,6.64,6.64,935000.0
2011-11-10 09:50:00,6.65,6.65,6.58,6.58,1770000.0,6.65,6.65,6.58,6.58,1770000.0
2011-11-10 10:00:00,6.58,6.61,6.58,6.58,1455000.0,6.58,6.61,6.58,6.58,1455000.0
2011-11-10 10:10:00,6.58,6.59,6.57,6.57,1050000.0,6.58,6.59,6.57,6.57,1050000.0
2011-11-10 10:20:00,6.57,6.59,6.55,6.56,945000.0,6.57,6.59,6.55,6.56,945000.0
2011-11-10 10:30:00,6.56,6.57,6.51,6.55,2435000.0,6.56,6.57,6.51,6.55,2435000.0
2011-11-10 10:40:00,6.55,6.57,6.52,6.52,765000.0,6.55,6.57,6.52,6.52,765000.0
2011-11-10 10:50:00,6.53,6.57,6.53,6.55,695000.0,6.53,6.57,6.53,6.55,695000.0
2011-11-10 11:00:00,6.55,6.59,6.54,6.58,645000.0,6.55,6.59,6.54,6.58,645000.0
2011-11-10 11:10:00,6.58,6.61,6.57,6.59,445000.0,6.58,6.61,6.57,6.59,445000.0
2011-11-10 11:20:00,6.59,6.62,6.59,6.61,300000.0,6.59,6.62,6.59,6.61,300000.0
2011-11-10 11:30:00,6.61,6.62,6.6,6.61,360000.0,6.61,6.62,6.6,6.61,360000.0
2011-11-10 11:40:00,6.61,6.64,6.6,6.63,1410000.0,6.61,6.64,6.6,6.63,1410000.0
2011-11-10 11:50:00,6.63,6.63,6.61,6.61,210000.0,6.63,6.63,6.61,6.61,210000.0
2011-11-10 12:00:00,6.61,6.62,6.6,6.62,370000.0,6.61,6.62,6.6,6.62,370000.0
2011-11-10 12:10:00,6.62,6.63,6.6,6.6,280000.0,6.62,6.63,6.6,6.6,280000.0
2011-11-10 12:20:00,6.61,6.61,6.59,6.59,345000.0,6.61,6.61,6.59,6.59,345000.0
2011-11-10 12:30:00,6.59,6.6,6.55,6.57,455000.0,6.59,6.6,6.55,6.57,455000.0
2011-11-10 12:40:00,6.57,6.58,6.56,6.56,450000.0,6.57,6.58,6.56,6.56,450000.0
2011-11-10 12:50:00,6.55,6.56,6.55,6.56,735000.0,6.55,6.56,6.55,6.56,735000.0
2011-11-10 13:00:00,6.56,6.57,6.55,6.55,810000.0,6.56,6.57,6.55,6.55,810000.0
2011-11-10 13:10:00,6.56,6.58,6.56,6.58,900000.0,6.56,6.58,6.56,6.58,900000.0
2011-11-10 13:20:00,6.58,6.59,6.57,6.57,615000.0,6.58,6.59,6.57,6.57,615000.0
2011-11-10 13:30:00,6.57,6.58,6.57,6.58,260000.0,6.57,6.58,6.57,6.58,260000.0
2011-11-10 13:40:00,6.58,6.59,6.58,6.58,640000.0,6.58,6.59,6.58,6.58,640000.0
2011-11-10 13:50:00,6.58,6.6,6.58,6.58,500000.0,6.58,6.6,6.58,6.58,500000.0
2011-11-10 14:00:00,6.59,6.59,6.55,6.56,1345000.0,6.59,6.59,6.55,6.56,1345000.0
2011-11-10 14:10:00,6.56,6.56,6.55,6.56,645000.0,6.56,6.56,6.55,6.56,645000.0
2011-11-10 14:20:00,6.56,6.56,6.53,6.53,945000.0,6.56,6.56,6.53,6.53,945000.0
2011-11-10 14:30:00,6.53,6.53,6.51,6.52,745000.0,6.53,6.53,6.51,6.52,745000.0
2011-11-10 14:40:00,6.52,6.53,6.51,6.52,1665000.0,6.52,6.53,6.51,6.52,1665000.0
2011-11-10 14:50:00,6.52,6.53,6.49,6.5,1275000.0,6.52,6.53,6.49,6.5,1275000.0
2011-11-10 15:00:00,6.5,6.51,6.49,6.49,1365000.0,6.5,6.51,6.49,6.49,1365000.0
2011-11-10 15:10:00,6.5,6.51,6.5,6.5,875000.0,6.5,6.51,6.5,6.5,875000.0
2011-11-10 15:20:00,6.5,6.52,6.49,6.5,1700000.0,6.5,6.52,6.49,6.5,1700000.0
2011-11-10 15:30:00,6.5,6.52,6.49,6.52,1750000.0,6.5,6.52,6.49,6.52,1750000.0
2011-11-10 15:40:00,6.52,6.53,6.5,6.5,1290000.0,6.52,6.53,6.5,6.5,1290000.0
2011-11-10 15:50:00,6.5,6.53,6.5,6.53,2280000.0,6.5,6.53,6.5,6.53,2280000.0
2011-11-11 09:30:00,6.6,6.6,6.51,6.53,1565000.0,6.6,6.6,6.51,6.53,1565000.0
2011-11-11 09:40:00,6.52,6.55,6.52,6.52,605000.0,6.52,6.55,6.52,6.52,605000.0
2011-11-11 09:50:00,6.52,6.56,6.52,6.55,985000.0,6.52,6.56,6.52,6.55,985000.0
2011-11-11 10:00:00,6.56,6.59,6.56,6.59,780000.0,6.56,6.59,6.56,6.59,780000.0
2011-11-11 10:10:00,6.59,6.61,6.59,6.6,1050000.0,6.59,6.61,6.59,6.6,1050000.0
2011-11-11 10:20:00,6.6,6.6,6.57,6.58,995000.0,6.6,6.6,6.57,6.58,995000.0
2011-11-11 10:30:00,6.58,6.59,6.58,6.58,910000.0,6.58,6.59,6.58,6.58,910000.0
2011-11-11 10:40:00,6.58,6.59,6.58,6.59,525000.0,6.58,6.59,6.58,6.59,525000.0
2011-11-11 10:50:00,6.59,6.59,6.58,6.58,485000.0,6.59,6.59,6.58,6.58,485000.0
2011-11-11 11:00:00,6.58,6.6,6.57,6.57,1960000.0,6.58,6.6,6.57,6.57,1960000.0
2011-11-11 11:10:00,6.57,6.59,6.56,6.59,455000.0,6.57,6.59,6.56,6.59,455000.0
2011-11-11 11:20:00,6.59,6.59,6.57,6.59,200000.0,6.59,6.59,6.57,6.59,200000.0
2011-11-11 11:30:00,6.59,6.59,6.58,6.59,280000.0,6.59,6.59,6.58,6.59,280000.0
2011-11-11 11:40:00,6.59,6.6,6.58,6.6,1115000.0,6.59,6.6,6.58,6.6,1115000.0
2011-11-11 11:50:00,6.59,6.61,6.59,6.6,570000.0,6.59,6.61,6.59,6.6,570000.0
2011-11-11 12:00:00,6.6,6.62,6.6,6.62,540000.0,6.6,6.62,6.6,6.62,540000.0
2011-11-11 12:10:00,6.61,6.62,6.61,6.62,270000.0,6.61,6.62,6.61,6.62,270000.0
2011-11-11 12:20:00,6.62,6.64,6.62,6.64,340000.0,6.62,6.64,6.62,6.64,340000.0
2011-11-11 12:30:00,6.64,6.64,6.63,6.63,385000.0,6.64,6.64,6.63,6.63,385000.0
2011-11-11 12:40:00,6.63,6.65,6.63,6.64,405000.0,6.63,6.65,6.63,6.64,405000.0
2011-11-11 12:50:00,6.64,6.65,6.64,6.65,360000.0,6.64,6.65,6.64,6.65,360000.0
2011-11-11 13:00:00,6.65,6.66,6.65,6.66,385000.0,6.65,6.66,6.65,6.66,385000.0
2011-11-11 13:10:00,6.66,6.66,6.66,6.66,335000.0,6.66,6.66,6.66,6.66,335000.0
2011-11-11 13:20:00,6.66,6.66,6.65,6.66,120000.0,6.66,6.66,6.65,6.66,120000.0
2011-11-11 13:30:00,6.66,6.66,6.65,6.65,175000.0,6.66,6.66,6.65,6.65,175000.0
2011-11-11 13:40:00,6.65,6.65,6.64,6.64,630000.0,6.65,6.65,6.64,6.64,630000.0
2011-11-11 13:50:00,6.64,6.64,6.63,6.64,390000.0,6.64,6.64,6.63,6.64,390000.0
2011-11-11 14:00:00,6.64,6.64,6.63,6.64,325000.0,6.64,6.64,6.63,6.64,325000.0
2011-11-11 14:10:00,6.64,6.65,6.64,6.64,335000.0,6.64,6.65,6.64,6.64,335000.0
2011-11-11 14:20:00,6.64,6.64,6.64,6.64,430000.0,6.64,6.64,6.64,6.64,430000.0
2011-11-11 14:30:00,6.64,6.64,6.64,6.64,535000.0,6.64,6.64,6.64,6.64,535000.0
2011-11-11 14:40:00,6.64,6.64,6.64,6.64,365000.0,6.64,6.64,6.64,6.64,365000.0
2011-11-11 14:50:00,6.64,6.64,6.62,6.64,485000.0,6.64,6.64,6.62,6.64,485000.0
2011-11-11 15:00:00,6.64,6.64,6.62,6.63,440000.0,6.64,6.64,6.62,6.63,440000.0
2011-11-11 15:10:00,6.62,6.63,6.62,6.63,695000.0,6.62,6.63,6.62,6.63,695000.0
2011-11-11 15:20:00,6.62,6.63,6.62,6.63,1870000.0,6.62,6.63,6.62,6.63,1870000.0
2011-11-11 15:30:00,6.62,6.63,6.62,6.62,485000.0,6.62,6.63,6.62,6.62,485000.0
2011-11-11 15:40:00,6.62,6.64,6.62,6.64,775000.0,6.62,6.64,6.62,6.64,775000.0
2011-11-11 15:50:00,6.64,6.65,6.64,6.64,1020000.0,6.64,6.65,6.64,6.64,1020000.0
2011-11-14 09:30:00,6.62,6.66,6.61,6.65,715000.0,6.62,6.66,6.61,6.65,715000.0
2011-11-14 09:40:00,6.65,6.66,6.63,6.63,565000.0,6.65,6.66,6.63,6.63,565000.0
2011-11-14 09:50:00,6.64,6.66,6.63,6.65,515000.0,6.64,6.66,6.63,6.65,515000.0
2011-11-14 10:00:00,6.65,6.69,6.64,6.67,625000.0,6.65,6.69,6.64,6.67,625000.0
2011-11-14 10:10:00,6.68,6.69,6.66,6.66,325000.0,6.68,6.69,6.66,6.66,325000.0
2011-11-14 10:20:00,6.66,6.67,6.65,6.65,515000.0,6.66,6.67,6.65,6.65,515000.0
2011-11-14 10:30:00,6.65,6.65,6.62,6.63,740000.0,6.65,6.65,6.62,6.63,740000.0
2011-11-14 10:40:00,6.62,6.68,6.62,6.67,820000.0,6.62,6.68,6.62,6.67,820000.0
2011-11-14 10:50:00,6.67,6.67,6.65,6.65,325000.0,6.67,6.67,6.65,6.65,325000.0
2011-11-14 11:00:00,6.65,6.66,6.65,6.66,215000.0,6.65,6.66,6.65,6.66,215000.0
2011-11-14 11:10:00,6.65,6.65,6.61,6.61,1205000.0,6.65,6.65,6.61,6.61,1205000.0
2011-11-14 11:20:00,6.61,6.63,6.61,6.62,705000.0,6.61,6.63,6.61,6.62,705000.0
2011-11-14 11:30:00,6.63,6.64,6.63,6.63,470000.0,6.63,6.64,6.63,6.63,470000.0
2011-11-14 11:40:00,6.64,6.64,6.62,6.63,260000.0,6.64,6.64,6.62,6.63,260000.0
2011-11-14 11:50:00,6.63,6.63,6.6,6.6,460000.0,6.63,6.63,6.6,6.6,460000.0
2011-11-14 12:00:00,6.61,6.61,6.6,6.6,325000.0,6.61,6.61,6.6,6.6,325000.0
2011-11-14 12:10:00,6.6,6.6,6.58,6.58,525000.0,6.6,6.6,6.58,6.58,525000.0
2011-11-14 12:20:00,6.58,6.58,6.56,6.56,720000.0,6.58,6.58,6.56,6.56,720000.0
2011-11-14 12:30:00,6.56,6.57,6.56,6.57,1005000.0,6.56,6.57,6.56,6.57,1005000.0
2011-11-14 12:40:00,6.57,6.58,6.57,6.57,580000.0,6.57,6.58,6.57,6.57,580000.0
2011-11-14 12:50:00,6.57,6.58,6.56,6.57,325000.0,6.57,6.58,6.56,6.57,325000.0
2011-11-14 13:00:00,6.56,6.57,6.56,6.56,465000.0,6.56,6.57,6.56,6.56,465000.0
2011-11-14 13:10:00,6.56,6.56,6.55,6.55,520000.0,6.56,6.56,6.55,6.55,520000.0
2011-11-14 13:20:00,6.56,6.57,6.56,6.57,150000.0,6.56,6.57,6.56,6.57,150000.0
2011-11-14 13:30:00,6.57,6.58,6.56,6.57,340000.0,6.57,6.58,6.56,6.57,340000.0
2011-11-14 13:40:00,6.57,6.57,6.56,6.56,155000.0,6.57,6.57,6.56,6.56,155000.0
2011-11-14 13:50:00,6.56,6.57,6.56,6.56,335000.0,6.56,6.57,6.56,6.56,335000.0
2011-11-14 14:00:00,6.56,6.56,6.56,6.56,595000.0,6.56,6.56,6.56,6.56,595000.0
2011-11-14 14:10:00,6.56,6.56,6.56,6.56,195000.0,6.56,6.56,6.56,6.56,195000.0
2011-11-14 14:20:00,6.56,6.56,6.55,6.55,365000.0,6.56,6.56,6.55,6.55,365000.0
2011-11-14 14:30:00,6.55,6.55,6.54,6.54,285000.0,6.55,6.55,6.54,6.54,285000.0
2011-11-14 14:40:00,6.54,6.56,6.54,6.55,595000.0,6.54,6.56,6.54,6.55,595000.0
2011-11-14 14:50:00,6.55,6.55,6.53,6.53,680000.0,6.55,6.55,6.53,6.53,680000.0
2011-11-14 15:00:00,6.53,6.54,6.53,6.54,785000.0,6.53,6.54,6.53,6.54,785000.0
2011-11-14 15:10:00,6.54,6.55,6.53,6.54,675000.0,6.54,6.55,6.53,6.54,675000.0
2011-11-14 15:20:00,6.54,6.55,6.54,6.54,1755000.0,6.54,6.55,6.54,6.54,1755000.0
2011-11-14 15:30:00,6.54,6.55,6.53,6.53,785000.0,6.54,6.55,6.53,6.53,785000.0
2011-11-14 15:40:00,6.53,6.54,6.53,6.54,700000.0,6.53,6.54,6.53,6.54,700000.0
2011-11-14 15:50:00,6.54,6.55,6.54,6.54,995000.0,6.54,6.55,6.54,6.54,995000.0
2011-11-15 09:30:00,6.52,6.57,6.52,6.56,690000.0,6.52,6.57,6.52,6.56,690000.0
2011-11-15 09:40:00,6.55,6.56,6.54,6.54,925000.0,6.55,6.56,6.54,6.54,925000.0
2011-11-15 09:50:00,6.54,6.55,6.53,6.54,480000.0,6.54,6.55,6.53,6.54,480000.0
2011-11-15 10:00:00,6.54,6.54,6.51,6.52,465000.0,6.54,6.54,6.51,6.52,465000.0
2011-11-15 10:10:00,6.52,6.52,6.47,6.48,1350000.0,6.52,6.52,6.47,6.48,1350000.0
2011-11-15 10:20:00,6.48,6.48,6.45,6.47,2020000.0,6.48,6.48,6.45,6.47,2020000.0
2011-11-15 10:30:00,6.47,6.49,6.45,6.48,1205000.0,6.47,6.49,6.45,6.48,1205000.0
2011-11-15 10:40:00,6.48,6.51,6.47,6.49,740000.0,6.48,6.51,6.47,6.49,740000.0
2011-11-15 10:50:00,6.48,6.49,6.48,6.48,450000.0,6.48,6.49,6.48,6.48,450000.0
2011-11-15 11:00:00,6.49,6.49,6.47,6.48,365000.0,6.49,6.49,6.47,6.48,365000.0
2011-11-15 11:10:00,6.49,6.49,6.47,6.47,450000.0,6.49,6.49,6.47,6.47,450000.0
2011-11-15 11:20:00,6.47,6.49,6.47,6.48,410000.0,6.47,6.49,6.47,6.48,410000.0
2011-11-15 11:30:00,6.48,6.49,6.48,6.49,205000.0,6.48,6.49,6.48,6.49,205000.0
2011-11-15 11:40:00,6.48,6.48,6.46,6.47,705000.0,6.48,6.48,6.46,6.47,705000.0
2011-11-15 11:50:00,6.47,6.49,6.47,6.49,230000.0,6.47,6.49,6.47,6.49,230000.0
2011-11-15 12:00:00,6.48,6.5,6.48,6.5,470000.0,6.48,6.5,6.48,6.5,470000.0
2011-11-15 12:10:00,6.5,6.51,6.48,6.48,1175000.0,6.5,6.51,6.48,6.48,1175000.0
2011-11-15 12:20:00,6.49,6.51,6.49,6.51,510000.0,6.49,6.51,6.49,6.51,510000.0
2011-11-15 12:30:00,6.51,6.54,6.51,6.53,510000.0,6.51,6.54,6.51,6.53,510000.0
2011-11-15 12:40:00,6.53,6.54,6.51,6.51,445000.0,6.53,6.54,6.51,6.51,445000.0
2011-11-15 12:50:00,6.5,6.52,6.5,6.52,665000.0,6.5,6.52,6.5,6.52,665000.0
2011-11-15 13:00:00,6.52,6.53,6.51,6.52,365000.0,6.52,6.53,6.51,6.52,365000.0
2011-11-15 13:10:00,6.51,6.52,6.49,6.5,275000.0,6.51,6.52,6.49,6.5,275000.0
2011-11-15 13:20:00,6.49,6.5,6.48,6.5,550000.0,6.49,6.5,6.48,6.5,550000.0
2011-11-15 13:30:00,6.5,6.53,6.5,6.52,480000.0,6.5,6.53,6.5,6.52,480000.0
2011-11-15 13:40:00,6.52,6.52,6.51,6.51,365000.0,6.52,6.52,6.51,6.51,365000.0
2011-11-15 13:50:00,6.52,6.52,6.5,6.51,230000.0,6.52,6.52,6.5,6.51,230000.0
2011-11-15 14:00:00,6.51,6.52,6.51,6.52,230000.0,6.51,6.52,6.51,6.52,230000.0
2011-11-15 14:10:00,6.52,6.53,6.51,6.51,435000.0,6.52,6.53,6.51,6.51,435000.0
2011-11-15 14:20:00,6.52,6.52,6.51,6.51,405000.0,6.52,6.52,6.51,6.51,405000.0
2011-11-15 14:30:00,6.51,6.52,6.51,6.52,260000.0,6.51,6.52,6.51,6.52,260000.0
2011-11-15 14:40:00,6.52,6.53,6.51,6.51,610000.0,6.52,6.53,6.51,6.51,610000.0
2011-11-15 14:50:00,6.51,6.53,6.51,6.53,460000.0,6.51,6.53,6.51,6.53,460000.0
2011-11-15 15:00:00,6.52,6.56,6.52,6.55,825000.0,6.52,6.56,6.52,6.55,825000.0
2011-11-15 15:10:00,6.55,6.56,6.55,6.55,1140000.0,6.55,6.56,6.55,6.55,1140000.0
2011-11-15 15:20:00,6.55,6.58,6.55,6.58,905000.0,6.55,6.58,6.55,6.58,905000.0
2011-11-15 15:30:00,6.58,6.58,6.57,6.57,740000.0,6.58,6.58,6.57,6.57,740000.0
2011-11-15 15:40:00,6.57,6.58,6.57,6.58,615000.0,6.57,6.58,6.57,6.58,615000.0
2011-11-15 15:50:00,6.58,6.58,6.55,6.55,725000.0,6.58,6.58,6.55,6.55,725000.0
2011-11-16 09:30:00,6.5,6.54,6.47,6.52,925000.0,6.5,6.54,6.47,6.52,925000.0
2011-11-16 09:40:00,6.53,6.54,6.5,6.52,440000.0,6.53,6.54,6.5,6.52,440000.0
2011-11-16 09:50:00,6.52,6.53,6.47,6.48,650000.0,6.52,6.53,6.47,6.48,650000.0
2011-11-16 10:00:00,6.48,6.49,6.46,6.47,750000.0,6.48,6.49,6.46,6.47,750000.0
2011-11-16 10:10:00,6.48,6.51,6.48,6.49,790000.0,6.48,6.51,6.48,6.49,790000.0
2011-11-16 10:20:00,6.5,6.5,6.47,6.47,655000.0,6.5,6.5,6.47,6.47,655000.0
2011-11-16 10:30:00,6.47,6.47,6.46,6.46,1610000.0,6.47,6.47,6.46,6.46,1610000.0
2011-11-16 10:40:00,6.47,6.48,6.46,6.46,820000.0,6.47,6.48,6.46,6.46,820000.0
2011-11-16 10:50:00,6.46,6.47,6.46,6.47,500000.0,6.46,6.47,6.46,6.47,500000.0
2011-11-16 11:00:00,6.47,6.48,6.47,6.48,985000.0,6.47,6.48,6.47,6.48,985000.0
2011-11-16 11:10:00,6.48,6.48,6.46,6.47,540000.0,6.48,6.48,6.46,6.47,540000.0
2011-11-16 11:20:00,6.47,6.48,6.46,6.46,525000.0,6.47,6.48,6.46,6.46,525000.0
2011-11-16 11:30:00,6.47,6.47,6.45,6.46,765000.0,6.47,6.47,6.45,6.46,765000.0
2011-11-16 11:40:00,6.46,6.46,6.45,6.45,470000.0,6.46,6.46,6.45,6.45,470000.0
2011-11-16 11:50:00,6.45,6.45,6.44,6.44,1720000.0,6.45,6.45,6.44,6.44,1720000.0
2011-11-16 12:00:00,6.43,6.45,6.43,6.43,1300000.0,6.43,6.45,6.43,6.43,1300000.0
2011-11-16 12:10:00,6.43,6.43,6.42,6.43,505000.0,6.43,6.43,6.42,6.43,505000.0
2011-11-16 12:20:00,6.42,6.45,6.42,6.43,1045000.0,6.42,6.45,6.42,6.43,1045000.0
2011-11-16 12:30:00,6.44,6.46,6.44,6.45,390000.0,6.44,6.46,6.44,6.45,390000.0
2011-11-16 12:40:00,6.45,6.45,6.42,6.42,660000.0,6.45,6.45,6.42,6.42,660000.0
2011-11-16 12:50:00,6.42,6.43,6.41,6.43,645000.0,6.42,6.43,6.41,6.43,645000.0
2011-11-16 13:00:00,6.43,6.43,6.42,6.42,385000.0,6.43,6.43,6.42,6.42,385000.0
2011-11-16 13:10:00,6.42,6.42,6.4,6.42,880000.0,6.42,6.42,6.4,6.42,880000.0
2011-11-16 13:20:00,6.41,6.43,6.41,6.42,595000.0,6.41,6.43,6.41,6.42,595000.0
2011-11-16 13:30:00,6.42,6.43,6.41,6.43,900000.0,6.42,6.43,6.41,6.43,900000.0
2011-11-16 13:40:00,6.43,6.44,6.42,6.42,525000.0,6.43,6.44,6.42,6.42,525000.0
2011-11-16 13:50:00,6.42,6.42,6.4,6.4,1795000.0,6.42,6.42,6.4,6.4,1795000.0
2011-11-16 14:00:00,6.4,6.41,6.4,6.4,555000.0,6.4,6.41,6.4,6.4,555000.0
2011-11-16 14:10:00,6.4,6.41,6.4,6.41,400000.0,6.4,6.41,6.4,6.41,400000.0
2011-11-16 14:20:00,6.41,6.42,6.41,6.41,410000.0,6.41,6.42,6.41,6.41,410000.0
2011-11-16 14:30:00,6.4,6.42,6.4,6.41,470000.0,6.4,6.42,6.4,6.41,470000.0
2011-11-16 14:40:00,6.41,6.41,6.39,6.39,915000.0,6.41,6.41,6.39,6.39,915000.0
2011-11-16 14:50:00,6.39,6.39,6.38,6.39,580000.0,6.39,6.39,6.38,6.39,580000.0
2011-11-16 15:00:00,6.39,6.4,6.38,6.39,805000.0,6.39,6.4,6.38,6.39,805000.0
2011-11-16 15:10:00,6.4,6.4,6.35,6.35,1640000.0,6.4,6.4,6.35,6.35,1640000.0
2011-11-16 15:20:00,6.35,6.37,6.33,6.34,2165000.0,6.35,6.37,6.33,6.34,2165000.0
2011-11-16 15:30:00,6.33,6.33,6.3,6.32,2625000.0,6.33,6.33,6.3,6.32,2625000.0
2011-11-16 15:40:00,6.32,6.33,6.31,6.32,1915000.0,6.32,6.33,6.31,6.32,1915000.0
2011-11-16 15:50:00,6.32,6.34,6.3,6.33,3045000.0,6.32,6.34,6.3,6.33,3045000.0
2011-11-17 09:30:00,6.33,6.37,6.32,6.33,1620000.0,6.33,6.37,6.32,6.33,1620000.0
2011-11-17 09:40:00,6.33,6.36,6.32,6.32,575000.0,6.33,6.36,6.32,6.32,575000.0
2011-11-17 09:50:00,6.32,6.38,6.32,6.38,1030000.0,6.32,6.38,6.32,6.38,1030000.0
2011-11-17 10:00:00,6.37,6.39,6.36,6.38,1625000.0,6.37,6.39,6.36,6.38,1625000.0
2011-11-17 10:10:00,6.38,6.39,6.36,6.37,600000.0,6.38,6.39,6.36,6.37,600000.0
2011-11-17 10:20:00,6.37,6.38,6.33,6.38,485000.0,6.37,6.38,6.33,6.38,485000.0
2011-11-17 10:30:00,6.38,6.39,6.36,6.39,1165000.0,6.38,6.39,6.36,6.39,1165000.0
2011-11-17 10:40:00,6.39,6.39,6.37,6.38,755000.0,6.39,6.39,6.37,6.38,755000.0
2011-11-17 10:50:00,6.38,6.39,6.37,6.38,450000.0,6.38,6.39,6.37,6.38,450000.0
2011-11-17 11:00:00,6.38,6.38,6.34,6.35,620000.0,6.38,6.38,6.34,6.35,620000.0
2011-11-17 11:10:00,6.34,6.35,6.33,6.35,420000.0,6.34,6.35,6.33,6.35,420000.0
2011-11-17 11:20:00,6.35,6.36,6.34,6.36,460000.0,6.35,6.36,6.34,6.36,460000.0
2011-11-17 11:30:00,6.36,6.37,6.34,6.35,320000.0,6.36,6.37,6.34,6.35,320000.0
2011-11-17 11:40:00,6.35,6.36,6.35,6.35,190000.0,6.35,6.36,6.35,6.35,190000.0
2011-11-17 11:50:00,6.35,6.35,6.32,6.34,620000.0,6.35,6.35,6.32,6.34,620000.0
2011-11-17 12:00:00,6.34,6.34,6.31,6.32,370000.0,6.34,6.34,6.31,6.32,370000.0
2011-11-17 12:10:00,6.32,6.32,6.29,6.3,675000.0,6.32,6.32,6.29,6.3,675000.0
2011-11-17 12:20:00,6.31,6.31,6.29,6.3,270000.0,6.31,6.31,6.29,6.3,270000.0
2011-11-17 12:30:00,6.29,6.29,6.22,6.22,1815000.0,6.29,6.29,6.22,6.22,1815000.0
2011-11-17 12:40:00,6.22,6.23,6.21,6.21,2135000.0,6.22,6.23,6.21,6.21,2135000.0
2011-11-17 12:50:00,6.21,6.25,6.21,6.24,930000.0,6.21,6.25,6.21,6.24,930000.0
2011-11-17 13:00:00,6.24,6.24,6.21,6.21,635000.0,6.24,6.24,6.21,6.21,635000.0
2011-11-17 13:10:00,6.21,6.25,6.2,6.25,1165000.0,6.21,6.25,6.2,6.25,1165000.0
2011-11-17 13:20:00,6.25,6.25,6.22,6.24,330000.0,6.25,6.25,6.22,6.24,330000.0
2011-11-17 13:30:00,6.24,6.24,6.22,6.22,745000.0,6.24,6.24,6.22,6.22,745000.0
2011-11-17 13:40:00,6.23,6.23,6.2,6.22,565000.0,6.23,6.23,6.2,6.22,565000.0
2011-11-17 13:50:00,6.22,6.25,6.2,6.25,960000.0,6.22,6.25,6.2,6.25,960000.0
2011-11-17 14:00:00,6.25,6.25,6.22,6.23,675000.0,6.25,6.25,6.22,6.23,675000.0
2011-11-17 14:10:00,6.23,6.23,6.22,6.23,400000.0,6.23,6.23,6.22,6.23,400000.0
2011-11-17 14:20:00,6.24,6.24,6.22,6.24,705000.0,6.24,6.24,6.22,6.24,705000.0
2011-11-17 14:30:00,6.24,6.25,6.23,6.24,535000.0,6.24,6.25,6.23,6.24,535000.0
2011-11-17 14:40:00,6.24,6.28,6.23,6.27,1155000.0,6.24,6.28,6.23,6.27,1155000.0
2011-11-17 14:50:00,6.28,6.3,6.27,6.29,1020000.0,6.28,6.3,6.27,6.29,1020000.0
2011-11-17 15:00:00,6.29,6.29,6.26,6.26,655000.0,6.29,6.29,6.26,6.26,655000.0
2011-11-17 15:10:00,6.27,6.27,6.24,6.24,1050000.0,6.27,6.27,6.24,6.24,1050000.0
2011-11-17 15:20:00,6.24,6.26,6.23,6.25,1525000.0,6.24,6.26,6.23,6.25,1525000.0
2011-11-17 15:30:00,6.25,6.27,6.24,6.24,1565000.0,6.25,6.27,6.24,6.24,1565000.0
2011-11-17 15:40:00,6.24,6.27,6.23,6.26,1605000.0,6.24,6.27,6.23,6.26,1605000.0
2011-11-17 15:50:00,6.25,6.28,6.24,6.28,1715000.0,6.25,6.28,6.24,6.28,1715000.0
2011-11-18 09:30:00,6.29,6.32,6.23,6.23,2165000.0,6.29,6.32,6.23,6.23,2165000.0
2011-11-18 09:40:00,6.23,6.27,6.22,6.24,390000.0,6.23,6.27,6.22,6.24,390000.0
2011-11-18 09:50:00,6.24,6.27,6.24,6.26,1030000.0,6.24,6.27,6.24,6.26,1030000.0
2011-11-18 10:00:00,6.27,6.31,6.24,6.29,1130000.0,6.27,6.31,6.24,6.29,1130000.0
2011-11-18 10:10:00,6.29,6.31,6.27,6.28,435000.0,6.29,6.31,6.27,6.28,435000.0
2011-11-18 10:20:00,6.27,6.28,6.25,6.25,670000.0,6.27,6.28,6.25,6.25,670000.0
2011-11-18 10:30:00,6.25,6.26,6.23,6.26,1000000.0,6.25,6.26,6.23,6.26,1000000.0
2011-11-18 10:40:00,6.26,6.26,6.23,6.24,520000.0,6.26,6.26,6.23,6.24,520000.0
2011-11-18 10:50:00,6.25,6.26,6.22,6.23,600000.0,6.25,6.26,6.22,6.23,600000.0
2011-11-18 11:00:00,6.23,6.26,6.23,6.26,485000.0,6.23,6.26,6.23,6.26,485000.0
2011-11-18 11:10:00,6.26,6.27,6.25,6.25,450000.0,6.26,6.27,6.25,6.25,450000.0
2011-11-18 11:20:00,6.24,6.25,6.24,6.25,590000.0,6.24,6.25,6.24,6.25,590000.0
2011-11-18 11:30:00,6.25,6.25,6.22,6.24,255000.0,6.25,6.25,6.22,6.24,255000.0
2011-11-18 11:40:00,6.24,6.24,6.19,6.19,960000.0,6.24,6.24,6.19,6.19,960000.0
2011-11-18 11:50:00,6.2,6.2,6.19,6.2,365000.0,6.2,6.2,6.19,6.2,365000.0
2011-11-18 12:00:00,6.2,6.2,6.17,6.19,1655000.0,6.2,6.2,6.17,6.19,1655000.0
2011-11-18 12:10:00,6.19,6.21,6.18,6.2,665000.0,6.19,6.21,6.18,6.2,665000.0
2011-11-18 12:20:00,6.2,6.2,6.17,6.17,505000.0,6.2,6.2,6.17,6.17,505000.0
2011-11-18 12:30:00,6.17,6.19,6.17,6.18,545000.0,6.17,6.19,6.17,6.18,545000.0
2011-11-18 12:40:00,6.18,6.21,6.18,6.21,205000.0,6.18,6.21,6.18,6.21,205000.0
2011-11-18 12:50:00,6.2,6.21,6.19,6.2,430000.0,6.2,6.21,6.19,6.2,430000.0
2011-11-18 13:00:00,6.19,6.21,6.19,6.21,330000.0,6.19,6.21,6.19,6.21,330000.0
2011-11-18 13:10:00,6.21,6.24,6.21,6.23,700000.0,6.21,6.24,6.21,6.23,700000.0
2011-11-18 13:20:00,6.22,6.24,6.22,6.24,245000.0,6.22,6.24,6.22,6.24,245000.0
2011-11-18 13:30:00,6.24,6.27,6.24,6.27,350000.0,6.24,6.27,6.24,6.27,350000.0
2011-11-18 13:40:00,6.26,6.27,6.24,6.25,270000.0,6.26,6.27,6.24,6.25,270000.0
2011-11-18 13:50:00,6.25,6.25,6.22,6.22,720000.0,6.25,6.25,6.22,6.22,720000.0
2011-11-18 14:00:00,6.22,6.22,6.2,6.21,525000.0,6.22,6.22,6.2,6.21,525000.0
2011-11-18 14:10:00,6.21,6.24,6.21,6.23,310000.0,6.21,6.24,6.21,6.23,310000.0
2011-11-18 14:20:00,6.23,6.23,6.22,6.23,120000.0,6.23,6.23,6.22,6.23,120000.0
2011-11-18 14:30:00,6.23,6.24,6.23,6.23,175000.0,6.23,6.24,6.23,6.23,175000.0
2011-11-18 14:40:00,6.23,6.24,6.23,6.23,250000.0,6.23,6.24,6.23,6.23,250000.0
2011-11-18 14:50:00,6.23,6.24,6.22,6.22,390000.0,6.23,6.24,6.22,6.22,390000.0
2011-11-18 15:00:00,6.23,6.24,6.22,6.24,305000.0,6.23,6.24,6.22,6.24,305000.0
2011-11-18 15:10:00,6.24,6.24,6.22,6.24,215000.0,6.24,6.24,6.22,6.24,215000.0
2011-11-18 15:20:00,6.24,6.24,6.21,6.21,550000.0,6.24,6.24,6.21,6.21,550000.0
2011-11-18 15:30:00,6.21,6.23,6.21,6.22,870000.0,6.21,6.23,6.21,6.22,870000.0
2011-11-18 15:40:00,6.22,6.23,6.22,6.22,880000.0,6.22,6.23,6.22,6.22,880000.0
2011-11-18 15:50:00,6.22,6.24,6.22,6.23,2085000.0,6.22,6.24,6.22,6.23,2085000.0
2011-11-21 09:30:00,6.13,6.17,6.11,6.11,1830000.0,6.13,6.17,6.11,6.11,1830000.0
2011-11-21 09:40:00,6.11,6.13,6.11,6.13,880000.0,6.11,6.13,6.11,6.13,880000.0
2011-11-21 09:50:00,6.12,6.13,6.11,6.12,985000.0,6.12,6.13,6.11,6.12,985000.0
2011-11-21 10:00:00,6.12,6.13,6.09,6.1,875000.0,6.12,6.13,6.09,6.1,875000.0
2011-11-21 10:10:00,6.1,6.11,6.09,6.1,775000.0,6.1,6.11,6.09,6.1,775000.0
2011-11-21 10:20:00,6.1,6.12,6.1,6.11,510000.0,6.1,6.12,6.1,6.11,510000.0
2011-11-21 10:30:00,6.1,6.11,6.1,6.11,725000.0,6.1,6.11,6.1,6.11,725000.0
2011-11-21 10:40:00,6.11,6.11,6.09,6.1,385000.0,6.11,6.11,6.09,6.1,385000.0
2011-11-21 10:50:00,6.1,6.1,6.08,6.08,530000.0,6.1,6.1,6.08,6.08,530000.0
2011-11-21 11:00:00,6.08,6.08,6.06,6.07,700000.0,6.08,6.08,6.06,6.07,700000.0
2011-11-21 11:10:00,6.06,6.09,6.06,6.08,765000.0,6.06,6.09,6.06,6.08,765000.0
2011-11-21 11:20:00,6.08,6.09,6.07,6.07,1230000.0,6.08,6.09,6.07,6.07,1230000.0
2011-11-21 11:30:00,6.07,6.07,6.05,6.06,445000.0,6.07,6.07,6.05,6.06,445000.0
2011-11-21 11:40:00,6.06,6.08,6.05,6.08,620000.0,6.06,6.08,6.05,6.08,620000.0
2011-11-21 11:50:00,6.08,6.09,6.07,6.08,530000.0,6.08,6.09,6.07,6.08,530000.0
2011-11-21 12:00:00,6.08,6.09,6.07,6.08,520000.0,6.08,6.09,6.07,6.08,520000.0
2011-11-21 12:10:00,6.07,6.08,6.07,6.07,300000.0,6.07,6.08,6.07,6.07,300000.0
2011-11-21 12:20:00,6.07,6.09,6.07,6.07,220000.0,6.07,6.09,6.07,6.07,220000.0
2011-11-21 12:30:00,6.07,6.08,6.07,6.08,245000.0,6.07,6.08,6.07,6.08,245000.0
2011-11-21 12:40:00,6.08,6.11,6.08,6.1,830000.0,6.08,6.11,6.08,6.1,830000.0
2011-11-21 12:50:00,6.11,6.11,6.1,6.11,190000.0,6.11,6.11,6.1,6.11,190000.0
2011-11-21 13:00:00,6.1,6.11,6.1,6.11,630000.0,6.1,6.11,6.1,6.11,630000.0
2011-11-21 13:10:00,6.11,6.12,6.1,6.12,280000.0,6.11,6.12,6.1,6.12,280000.0
2011-11-21 13:20:00,6.11,6.13,6.11,6.12,190000.0,6.11,6.13,6.11,6.12,190000.0
2011-11-21 13:30:00,6.12,6.12,6.1,6.1,680000.0,6.12,6.12,6.1,6.1,680000.0
2011-11-21 13:40:00,6.1,6.11,6.1,6.11,280000.0,6.1,6.11,6.1,6.11,280000.0
2011-11-21 13:50:00,6.11,6.11,6.08,6.08,445000.0,6.11,6.11,6.08,6.08,445000.0
2011-11-21 14:00:00,6.08,6.09,6.08,6.09,385000.0,6.08,6.09,6.08,6.09,385000.0
2011-11-21 14:10:00,6.09,6.11,6.09,6.1,910000.0,6.09,6.11,6.09,6.1,910000.0
2011-11-21 14:20:00,6.1,6.11,6.09,6.09,425000.0,6.1,6.11,6.09,6.09,425000.0
2011-11-21 14:30:00,6.09,6.1,6.09,6.09,245000.0,6.09,6.1,6.09,6.09,245000.0
2011-11-21 14:40:00,6.1,6.12,6.09,6.1,520000.0,6.1,6.12,6.09,6.1,520000.0
2011-11-21 14:50:00,6.11,6.11,6.09,6.1,420000.0,6.11,6.11,6.09,6.1,420000.0
2011-11-21 15:00:00,6.11,6.11,6.09,6.1,360000.0,6.11,6.11,6.09,6.1,360000.0
2011-11-21 15:10:00,6.1,6.11,6.09,6.11,355000.0,6.1,6.11,6.09,6.11,355000.0
2011-11-21 15:20:00,6.11,6.13,6.1,6.13,725000.0,6.11,6.13,6.1,6.13,725000.0
2011-11-21 15:30:00,6.13,6.14,6.12,6.13,525000.0,6.13,6.14,6.12,6.13,525000.0
2011-11-21 15:40:00,6.13,6.13,6.12,6.13,545000.0,6.13,6.13,6.12,6.13,545000.0
2011-11-21 15:50:00,6.12,6.13,6.11,6.12,1870000.0,6.12,6.13,6.11,6.12,1870000.0
2011-11-22 09:30:00,6.08,6.17,6.08,6.15,905000.0,6.08,6.17,6.08,6.15,905000.0
2011-11-22 09:40:00,6.16,6.19,6.15,6.17,1075000.0,6.16,6.19,6.15,6.17,1075000.0
2011-11-22 09:50:00,6.17,6.2,6.16,6.17,745000.0,6.17,6.2,6.16,6.17,745000.0
2011-11-22 10:00:00,6.18,6.19,6.12,6.13,980000.0,6.18,6.19,6.12,6.13,980000.0
2011-11-22 10:10:00,6.14,6.15,6.14,6.15,700000.0,6.14,6.15,6.14,6.15,700000.0
2011-11-22 10:20:00,6.15,6.18,6.14,6.18,360000.0,6.15,6.18,6.14,6.18,360000.0
2011-11-22 10:30:00,6.18,6.19,6.17,6.19,730000.0,6.18,6.19,6.17,6.19,730000.0
2011-11-22 10:40:00,6.19,6.2,6.14,6.14,690000.0,6.19,6.2,6.14,6.14,690000.0
2011-11-22 10:50:00,6.14,6.14,6.1,6.11,815000.0,6.14,6.14,6.1,6.11,815000.0
2011-11-22 11:00:00,6.11,6.15,6.11,6.14,570000.0,6.11,6.15,6.11,6.14,570000.0
2011-11-22 11:10:00,6.14,6.15,6.13,6.14,340000.0,6.14,6.15,6.13,6.14,340000.0
2011-11-22 11:20:00,6.14,6.14,6.12,6.13,155000.0,6.14,6.14,6.12,6.13,155000.0
2011-11-22 11:30:00,6.13,6.13,6.11,6.11,390000.0,6.13,6.13,6.11,6.11,390000.0
2011-11-22 11:40:00,6.11,6.11,6.1,6.1,610000.0,6.11,6.11,6.1,6.1,610000.0
2011-11-22 11:50:00,6.1,6.14,6.1,6.14,610000.0,6.1,6.14,6.1,6.14,610000.0
2011-11-22 12:00:00,6.15,6.19,6.15,6.19,370000.0,6.15,6.19,6.15,6.19,370000.0
2011-11-22 12:10:00,6.18,6.18,6.16,6.17,465000.0,6.18,6.18,6.16,6.17,465000.0
2011-11-22 12:20:00,6.17,6.17,6.16,6.17,265000.0,6.17,6.17,6.16,6.17,265000.0
2011-11-22 12:30:00,6.17,6.19,6.17,6.18,125000.0,6.17,6.19,6.17,6.18,125000.0
2011-11-22 12:40:00,6.18,6.19,6.18,6.18,205000.0,6.18,6.19,6.18,6.18,205000.0
2011-11-22 12:50:00,6.18,6.19,6.18,6.18,240000.0,6.18,6.19,6.18,6.18,240000.0
2011-11-22 13:00:00,6.19,6.22,6.19,6.21,720000.0,6.19,6.22,6.19,6.21,720000.0
2011-11-22 13:10:00,6.21,6.23,6.21,6.23,435000.0,6.21,6.23,6.21,6.23,435000.0
2011-11-22 13:20:00,6.23,6.24,6.22,6.22,950000.0,6.23,6.24,6.22,6.22,950000.0
2011-11-22 13:30:00,6.23,6.24,6.22,6.24,365000.0,6.23,6.24,6.22,6.24,365000.0
2011-11-22 13:40:00,6.24,6.24,6.21,6.21,280000.0,6.24,6.24,6.21,6.21,280000.0
2011-11-22 13:50:00,6.21,6.21,6.19,6.19,280000.0,6.21,6.21,6.19,6.19,280000.0
2011-11-22 14:00:00,6.19,6.2,6.19,6.2,170000.0,6.19,6.2,6.19,6.2,170000.0
2011-11-22 14:10:00,6.19,6.21,6.19,6.21,250000.0,6.19,6.21,6.19,6.21,250000.0
2011-11-22 14:20:00,6.21,6.22,6.19,6.21,295000.0,6.21,6.22,6.19,6.21,295000.0
2011-11-22 14:30:00,6.21,6.21,6.19,6.2,595000.0,6.21,6.21,6.19,6.2,595000.0
2011-11-22 14:40:00,6.2,6.21,6.2,6.2,425000.0,6.2,6.21,6.2,6.2,425000.0
2011-11-22 14:50:00,6.2,6.21,6.19,6.2,1355000.0,6.2,6.21,6.19,6.2,1355000.0
2011-11-22 15:00:00,6.2,6.2,6.18,6.18,845000.0,6.2,6.2,6.18,6.18,845000.0
2011-11-22 15:10:00,6.19,6.19,6.18,6.19,775000.0,6.19,6.19,6.18,6.19,775000.0
2011-11-22 15:20:00,6.19,6.21,6.18,6.21,630000.0,6.19,6.21,6.18,6.21,630000.0
2011-11-22 15:30:00,6.21,6.21,6.18,6.18,675000.0,6.21,6.21,6.18,6.18,675000.0
2011-11-22 15:40:00,6.18,6.18,6.15,6.16,2285000.0,6.18,6.18,6.15,6.16,2285000.0
2011-11-22 15:50:00,6.16,6.17,6.15,6.16,2360000.0,6.16,6.17,6.15,6.16,2360000.0
2011-11-23 09:30:00,6.13,6.18,6.12,6.16,865000.0,6.13,6.18,6.12,6.16,865000.0
2011-11-23 09:40:00,6.18,6.18,6.11,6.11,840000.0,6.18,6.18,6.11,6.11,840000.0
2011-11-23 09:50:00,6.11,6.12,6.1,6.1,395000.0,6.11,6.12,6.1,6.1,395000.0
2011-11-23 10:00:00,6.1,6.1,6.07,6.07,525000.0,6.1,6.1,6.07,6.07,525000.0
2011-11-23 10:10:00,6.08,6.08,6.06,6.07,480000.0,6.08,6.08,6.06,6.07,480000.0
2011-11-23 10:20:00,6.07,6.08,6.06,6.06,560000.0,6.07,6.08,6.06,6.06,560000.0
2011-11-23 10:30:00,6.06,6.07,6.04,6.06,1045000.0,6.06,6.07,6.04,6.06,1045000.0
2011-11-23 10:40:00,6.05,6.06,6.05,6.06,540000.0,6.05,6.06,6.05,6.06,540000.0
2011-11-23 10:50:00,6.06,6.08,6.06,6.07,970000.0,6.06,6.08,6.06,6.07,970000.0
2011-11-23 11:00:00,6.07,6.09,6.06,6.06,325000.0,6.07,6.09,6.06,6.06,325000.0
2011-11-23 11:10:00,6.05,6.06,6.05,6.06,390000.0,6.05,6.06,6.05,6.06,390000.0
2011-11-23 11:20:00,6.06,6.06,6.05,6.06,415000.0,6.06,6.06,6.05,6.06,415000.0
2011-11-23 11:30:00,6.06,6.07,6.05,6.07,700000.0,6.06,6.07,6.05,6.07,700000.0
2011-11-23 11:40:00,6.06,6.07,6.06,6.07,400000.0,6.06,6.07,6.06,6.07,400000.0
2011-11-23 11:50:00,6.07,6.07,6.06,6.07,380000.0,6.07,6.07,6.06,6.07,380000.0
2011-11-23 12:00:00,6.07,6.07,6.06,6.06,450000.0,6.07,6.07,6.06,6.06,450000.0
2011-11-23 12:10:00,6.06,6.06,6.04,6.04,550000.0,6.06,6.06,6.04,6.04,550000.0
2011-11-23 12:20:00,6.04,6.05,6.03,6.05,930000.0,6.04,6.05,6.03,6.05,930000.0
2011-11-23 12:30:00,6.05,6.05,6.04,6.04,320000.0,6.05,6.05,6.04,6.04,320000.0
2011-11-23 12:40:00,6.04,6.04,6.04,6.04,125000.0,6.04,6.04,6.04,6.04,125000.0
2011-11-23 12:50:00,6.04,6.07,6.04,6.06,450000.0,6.04,6.07,6.04,6.06,450000.0
2011-11-23 13:00:00,6.06,6.08,6.06,6.08,365000.0,6.06,6.08,6.06,6.08,365000.0
2011-11-23 13:10:00,6.07,6.07,6.06,6.07,155000.0,6.07,6.07,6.06,6.07,155000.0
2011-11-23 13:20:00,6.07,6.07,6.07,6.07,95000.0,6.07,6.07,6.07,6.07,95000.0
2011-11-23 13:30:00,6.07,6.09,6.07,6.08,230000.0,6.07,6.09,6.07,6.08,230000.0
2011-11-23 13:40:00,6.08,6.08,6.07,6.07,185000.0,6.08,6.08,6.07,6.07,185000.0
2011-11-23 13:50:00,6.08,6.08,6.04,6.04,280000.0,6.08,6.08,6.04,6.04,280000.0
2011-11-23 14:00:00,6.05,6.05,6.04,6.04,530000.0,6.05,6.05,6.04,6.04,530000.0
2011-11-23 14:10:00,6.04,6.04,6.03,6.04,490000.0,6.04,6.04,6.03,6.04,490000.0
2011-11-23 14:20:00,6.03,6.04,6.02,6.03,395000.0,6.03,6.04,6.02,6.03,395000.0
2011-11-23 14:30:00,6.04,6.05,6.03,6.04,1100000.0,6.04,6.05,6.03,6.04,1100000.0
2011-11-23 14:40:00,6.04,6.04,6.03,6.04,430000.0,6.04,6.04,6.03,6.04,430000.0
2011-11-23 14:50:00,6.03,6.04,6.03,6.04,140000.0,6.03,6.04,6.03,6.04,140000.0
2011-11-23 15:00:00,6.03,6.05,6.03,6.04,575000.0,6.03,6.05,6.03,6.04,575000.0
2011-11-23 15:10:00,6.04,6.05,6.02,6.03,555000.0,6.04,6.05,6.02,6.03,555000.0
2011-11-23 15:20:00,6.03,6.04,6.02,6.03,390000.0,6.03,6.04,6.02,6.03,390000.0
2011-11-23 15:30:00,6.03,6.04,6.02,6.02,905000.0,6.03,6.04,6.02,6.02,905000.0
2011-11-23 15:40:00,6.02,6.05,6.02,6.03,1310000.0,6.02,6.05,6.02,6.03,1310000.0
2011-11-23 15:50:00,6.03,6.03,6.01,6.01,2280000.0,6.03,6.03,6.01,6.01,2280000.0
2011-11-25 09:30:00,6.0,6.04,6.0,6.02,635000.0,6.0,6.04,6.0,6.02,635000.0
2011-11-25 09:40:00,6.03,6.04,6.01,6.02,220000.0,6.03,6.04,6.01,6.02,220000.0
2011-11-25 09:50:00,6.02,6.02,6.0,6.0,425000.0,6.02,6.02,6.0,6.0,425000.0
2011-11-25 10:00:00,6.01,6.06,6.0,6.05,605000.0,6.01,6.06,6.0,6.05,605000.0
2011-11-25 10:10:00,6.05,6.06,6.03,6.06,750000.0,6.05,6.06,6.03,6.06,750000.0
2011-11-25 10:20:00,6.06,6.07,6.05,6.05,705000.0,6.06,6.07,6.05,6.05,705000.0
2011-11-25 10:30:00,6.05,6.05,6.04,6.04,390000.0,6.05,6.05,6.04,6.04,390000.0
2011-11-25 10:40:00,6.04,6.08,6.04,6.08,430000.0,6.04,6.08,6.04,6.08,430000.0
2011-11-25 10:50:00,6.08,6.1,6.08,6.08,625000.0,6.08,6.1,6.08,6.08,625000.0
2011-11-25 11:00:00,6.09,6.09,6.08,6.09,425000.0,6.09,6.09,6.08,6.09,425000.0
2011-11-25 11:10:00,6.09,6.1,6.07,6.09,645000.0,6.09,6.1,6.07,6.09,645000.0
2011-11-25 11:20:00,6.09,6.09,6.06,6.06,325000.0,6.09,6.09,6.06,6.06,325000.0
2011-11-25 11:30:00,6.06,6.07,6.06,6.07,550000.0,6.06,6.07,6.06,6.07,550000.0
2011-11-25 11:40:00,6.06,6.07,6.04,6.04,810000.0,6.06,6.07,6.04,6.04,810000.0
2011-11-25 11:50:00,6.04,6.04,6.03,6.04,280000.0,6.04,6.04,6.03,6.04,280000.0
2011-11-25 12:00:00,6.04,6.04,6.02,6.02,275000.0,6.04,6.04,6.02,6.02,275000.0
2011-11-25 12:10:00,6.03,6.04,6.02,6.03,460000.0,6.03,6.04,6.02,6.03,460000.0
2011-11-25 12:20:00,6.03,6.03,6.02,6.03,280000.0,6.03,6.03,6.02,6.03,280000.0
2011-11-25 12:30:00,6.03,6.05,6.02,6.05,455000.0,6.03,6.05,6.02,6.05,455000.0
2011-11-25 12:40:00,6.05,6.05,6.03,6.04,420000.0,6.05,6.05,6.03,6.04,420000.0
2011-11-25 12:50:00,6.04,6.04,6.02,6.02,830000.0,6.04,6.04,6.02,6.02,830000.0
2011-11-28 09:30:00,6.19,6.27,6.16,6.26,2260000.0,6.19,6.27,6.16,6.26,2260000.0
2011-11-28 09:40:00,6.26,6.26,6.18,6.18,1835000.0,6.26,6.26,6.18,6.18,1835000.0
2011-11-28 09:50:00,6.19,6.23,6.19,6.21,770000.0,6.19,6.23,6.19,6.21,770000.0
2011-11-28 10:00:00,6.22,6.23,6.2,6.22,855000.0,6.22,6.23,6.2,6.22,855000.0
2011-11-28 10:10:00,6.22,6.25,6.22,6.23,925000.0,6.22,6.25,6.22,6.23,925000.0
2011-11-28 10:20:00,6.24,6.24,6.21,6.21,490000.0,6.24,6.24,6.21,6.21,490000.0
2011-11-28 10:30:00,6.21,6.23,6.21,6.21,855000.0,6.21,6.23,6.21,6.21,855000.0
2011-11-28 10:40:00,6.21,6.24,6.21,6.24,300000.0,6.21,6.24,6.21,6.24,300000.0
2011-11-28 10:50:00,6.23,6.24,6.23,6.23,465000.0,6.23,6.24,6.23,6.23,465000.0
2011-11-28 11:00:00,6.23,6.26,6.23,6.25,480000.0,6.23,6.26,6.23,6.25,480000.0
2011-11-28 11:10:00,6.25,6.25,6.24,6.25,320000.0,6.25,6.25,6.24,6.25,320000.0
2011-11-28 11:20:00,6.24,6.25,6.24,6.25,450000.0,6.24,6.25,6.24,6.25,450000.0
2011-11-28 11:30:00,6.25,6.25,6.24,6.24,285000.0,6.25,6.25,6.24,6.24,285000.0
2011-11-28 11:40:00,6.24,6.24,6.24,6.24,290000.0,6.24,6.24,6.24,6.24,290000.0
2011-11-28 11:50:00,6.24,6.25,6.23,6.24,250000.0,6.24,6.25,6.23,6.24,250000.0
2011-11-28 12:00:00,6.24,6.24,6.22,6.23,405000.0,6.24,6.24,6.22,6.23,405000.0
2011-11-28 12:10:00,6.23,6.23,6.22,6.23,470000.0,6.23,6.23,6.22,6.23,470000.0
2011-11-28 12:20:00,6.22,6.23,6.21,6.21,350000.0,6.22,6.23,6.21,6.21,350000.0
2011-11-28 12:30:00,6.21,6.23,6.2,6.22,290000.0,6.21,6.23,6.2,6.22,290000.0
2011-11-28 12:40:00,6.22,6.23,6.21,6.22,715000.0,6.22,6.23,6.21,6.22,715000.0
2011-11-28 12:50:00,6.21,6.21,6.19,6.2,430000.0,6.21,6.21,6.19,6.2,430000.0
2011-11-28 13:00:00,6.2,6.2,6.19,6.2,240000.0,6.2,6.2,6.19,6.2,240000.0
2011-11-28 13:10:00,6.2,6.2,6.19,6.2,350000.0,6.2,6.2,6.19,6.2,350000.0
2011-11-28 13:20:00,6.2,6.22,6.2,6.2,590000.0,6.2,6.22,6.2,6.2,590000.0
2011-11-28 13:30:00,6.21,6.22,6.21,6.21,225000.0,6.21,6.22,6.21,6.21,225000.0
2011-11-28 13:40:00,6.21,6.22,6.21,6.22,350000.0,6.21,6.22,6.21,6.22,350000.0
2011-11-28 13:50:00,6.22,6.22,6.22,6.22,190000.0,6.22,6.22,6.22,6.22,190000.0
2011-11-28 14:00:00,6.21,6.23,6.21,6.22,275000.0,6.21,6.23,6.21,6.22,275000.0
2011-11-28 14:10:00,6.22,6.22,6.21,6.21,230000.0,6.22,6.22,6.21,6.21,230000.0
2011-11-28 14:20:00,6.21,6.22,6.2,6.2,305000.0,6.21,6.22,6.2,6.2,305000.0
2011-11-28 14:30:00,6.2,6.2,6.2,6.2,350000.0,6.2,6.2,6.2,6.2,350000.0
2011-11-28 14:40:00,6.2,6.2,6.19,6.19,365000.0,6.2,6.2,6.19,6.19,365000.0
2011-11-28 14:50:00,6.19,6.19,6.17,6.18,410000.0,6.19,6.19,6.17,6.18,410000.0
2011-11-28 15:00:00,6.18,6.19,6.17,6.17,555000.0,6.18,6.19,6.17,6.17,555000.0
2011-11-28 15:10:00,6.17,6.18,6.15,6.18,815000.0,6.17,6.18,6.15,6.18,815000.0
2011-11-28 15:20:00,6.18,6.18,6.15,6.15,855000.0,6.18,6.18,6.15,6.15,855000.0
2011-11-28 15:30:00,6.15,6.17,6.15,6.16,885000.0,6.15,6.17,6.15,6.16,885000.0
2011-11-28 15:40:00,6.16,6.16,6.15,6.15,960000.0,6.16,6.16,6.15,6.15,960000.0
2011-11-28 15:50:00,6.16,6.19,6.15,6.19,965000.0,6.16,6.19,6.15,6.19,965000.0
2011-11-29 09:30:00,6.2,6.22,6.19,6.21,485000.0,6.2,6.22,6.19,6.21,485000.0
2011-11-29 09:40:00,6.21,6.24,6.21,6.23,565000.0,6.21,6.24,6.21,6.23,565000.0
2011-11-29 09:50:00,6.23,6.23,6.21,6.23,620000.0,6.23,6.23,6.21,6.23,620000.0
2011-11-29 10:00:00,6.23,6.24,6.2,6.22,635000.0,6.23,6.24,6.2,6.22,635000.0
2011-11-29 10:10:00,6.22,6.23,6.22,6.23,600000.0,6.22,6.23,6.22,6.23,600000.0
2011-11-29 10:20:00,6.23,6.25,6.23,6.25,615000.0,6.23,6.25,6.23,6.25,615000.0
2011-11-29 10:30:00,6.25,6.26,6.25,6.26,995000.0,6.25,6.26,6.25,6.26,995000.0
2011-11-29 10:40:00,6.26,6.28,6.25,6.26,855000.0,6.26,6.28,6.25,6.26,855000.0
2011-11-29 10:50:00,6.26,6.27,6.25,6.27,565000.0,6.26,6.27,6.25,6.27,565000.0
2011-11-29 11:00:00,6.27,6.27,6.25,6.26,880000.0,6.27,6.27,6.25,6.26,880000.0
2011-11-29 11:10:00,6.26,6.27,6.25,6.26,245000.0,6.26,6.27,6.25,6.26,245000.0
2011-11-29 11:20:00,6.26,6.27,6.25,6.26,420000.0,6.26,6.27,6.25,6.26,420000.0
2011-11-29 11:30:00,6.26,6.27,6.26,6.27,155000.0,6.26,6.27,6.26,6.27,155000.0
2011-11-29 11:40:00,6.27,6.27,6.26,6.27,290000.0,6.27,6.27,6.26,6.27,290000.0
2011-11-29 11:50:00,6.27,6.27,6.25,6.26,425000.0,6.27,6.27,6.25,6.26,425000.0
2011-11-29 12:00:00,6.26,6.28,6.25,6.28,375000.0,6.26,6.28,6.25,6.28,375000.0
2011-11-29 12:10:00,6.27,6.27,6.27,6.27,260000.0,6.27,6.27,6.27,6.27,260000.0
2011-11-29 12:20:00,6.27,6.28,6.26,6.28,335000.0,6.27,6.28,6.26,6.28,335000.0
2011-11-29 12:30:00,6.27,6.27,6.26,6.26,200000.0,6.27,6.27,6.26,6.26,200000.0
2011-11-29 12:40:00,6.26,6.26,6.24,6.25,705000.0,6.26,6.26,6.24,6.25,705000.0
2011-11-29 12:50:00,6.25,6.27,6.25,6.26,445000.0,6.25,6.27,6.25,6.26,445000.0
2011-11-29 13:00:00,6.26,6.26,6.25,6.26,250000.0,6.26,6.26,6.25,6.26,250000.0
2011-11-29 13:10:00,6.26,6.26,6.25,6.25,210000.0,6.26,6.26,6.25,6.25,210000.0
2011-11-29 13:20:00,6.26,6.26,6.26,6.26,120000.0,6.26,6.26,6.26,6.26,120000.0
2011-11-29 13:30:00,6.26,6.26,6.25,6.26,305000.0,6.26,6.26,6.25,6.26,305000.0
2011-11-29 13:40:00,6.26,6.26,6.25,6.25,165000.0,6.26,6.26,6.25,6.25,165000.0
2011-11-29 13:50:00,6.25,6.26,6.24,6.25,700000.0,6.25,6.26,6.24,6.25,700000.0
2011-11-29 14:00:00,6.24,6.26,6.24,6.25,340000.0,6.24,6.26,6.24,6.25,340000.0
2011-11-29 14:10:00,6.25,6.25,6.24,6.25,230000.0,6.25,6.25,6.24,6.25,230000.0
2011-11-29 14:20:00,6.25,6.26,6.25,6.26,165000.0,6.25,6.26,6.25,6.26,165000.0
2011-11-29 14:30:00,6.26,6.27,6.25,6.25,535000.0,6.26,6.27,6.25,6.25,535000.0
2011-11-29 14:40:00,6.25,6.27,6.25,6.26,215000.0,6.25,6.27,6.25,6.26,215000.0
2011-11-29 14:50:00,6.26,6.27,6.25,6.26,260000.0,6.26,6.27,6.25,6.26,260000.0
2011-11-29 15:00:00,6.26,6.27,6.26,6.26,355000.0,6.26,6.27,6.26,6.26,355000.0
2011-11-29 15:10:00,6.26,6.28,6.26,6.27,565000.0,6.26,6.28,6.26,6.27,565000.0
2011-11-29 15:20:00,6.27,6.27,6.26,6.26,435000.0,6.27,6.27,6.26,6.26,435000.0
2011-11-29 15:30:00,6.26,6.27,6.26,6.26,690000.0,6.26,6.27,6.26,6.26,690000.0
2011-11-29 15:40:00,6.26,6.27,6.25,6.26,970000.0,6.26,6.27,6.25,6.26,970000.0
2011-11-29 15:50:00,6.26,6.27,6.25,6.26,1695000.0,6.26,6.27,6.25,6.26,1695000.0
2011-11-30 09:30:00,6.4,6.42,6.39,6.41,2750000.0,6.4,6.42,6.39,6.41,2750000.0
2011-11-30 09:40:00,6.41,6.42,6.4,6.41,2090000.0,6.41,6.42,6.4,6.41,2090000.0
2011-11-30 09:50:00,6.41,6.43,6.41,6.41,2680000.0,6.41,6.43,6.41,6.41,2680000.0
2011-11-30 10:00:00,6.42,6.42,6.37,6.38,1825000.0,6.42,6.42,6.37,6.38,1825000.0
2011-11-30 10:10:00,6.38,6.38,6.34,6.34,905000.0,6.38,6.38,6.34,6.34,905000.0
2011-11-30 10:20:00,6.34,6.35,6.33,6.35,585000.0,6.34,6.35,6.33,6.35,585000.0
2011-11-30 10:30:00,6.35,6.36,6.34,6.36,1620000.0,6.35,6.36,6.34,6.36,1620000.0
2011-11-30 10:40:00,6.36,6.38,6.36,6.37,675000.0,6.36,6.38,6.36,6.37,675000.0
2011-11-30 10:50:00,6.37,6.4,6.37,6.39,580000.0,6.37,6.4,6.37,6.39,580000.0
2011-11-30 11:00:00,6.4,6.41,6.39,6.41,645000.0,6.4,6.41,6.39,6.41,645000.0
2011-11-30 11:10:00,6.41,6.41,6.4,6.4,450000.0,6.41,6.41,6.4,6.4,450000.0
2011-11-30 11:20:00,6.4,6.4,6.39,6.4,950000.0,6.4,6.4,6.39,6.4,950000.0
2011-11-30 11:30:00,6.4,6.42,6.4,6.41,470000.0,6.4,6.42,6.4,6.41,470000.0
2011-11-30 11:40:00,6.41,6.41,6.4,6.41,210000.0,6.41,6.41,6.4,6.41,210000.0
2011-11-30 11:50:00,6.41,6.42,6.4,6.42,535000.0,6.41,6.42,6.4,6.42,535000.0
2011-11-30 12:00:00,6.41,6.42,6.41,6.41,705000.0,6.41,6.42,6.41,6.41,705000.0
2011-11-30 12:10:00,6.42,6.42,6.4,6.41,315000.0,6.42,6.42,6.4,6.41,315000.0
2011-11-30 12:20:00,6.41,6.41,6.4,6.41,410000.0,6.41,6.41,6.4,6.41,410000.0
2011-11-30 12:30:00,6.4,6.41,6.4,6.41,180000.0,6.4,6.41,6.4,6.41,180000.0
2011-11-30 12:40:00,6.41,6.41,6.41,6.41,195000.0,6.41,6.41,6.41,6.41,195000.0
2011-11-30 12:50:00,6.41,6.42,6.41,6.41,395000.0,6.41,6.42,6.41,6.41,395000.0
2011-11-30 13:00:00,6.41,6.42,6.41,6.41,105000.0,6.41,6.42,6.41,6.41,105000.0
2011-11-30 13:10:00,6.41,6.41,6.4,6.41,375000.0,6.41,6.41,6.4,6.41,375000.0
2011-11-30 13:20:00,6.41,6.41,6.41,6.41,280000.0,6.41,6.41,6.41,6.41,280000.0
2011-11-30 13:30:00,6.41,6.41,6.41,6.41,405000.0,6.41,6.41,6.41,6.41,405000.0
2011-11-30 13:40:00,6.41,6.41,6.41,6.41,360000.0,6.41,6.41,6.41,6.41,360000.0
2011-11-30 13:50:00,6.41,6.41,6.4,6.41,1580000.0,6.41,6.41,6.4,6.41,1580000.0
2011-11-30 14:00:00,6.41,6.41,6.4,6.4,930000.0,6.41,6.41,6.4,6.4,930000.0
2011-11-30 14:10:00,6.4,6.41,6.4,6.4,395000.0,6.4,6.41,6.4,6.4,395000.0
2011-11-30 14:20:00,6.4,6.41,6.4,6.4,565000.0,6.4,6.41,6.4,6.4,565000.0
2011-11-30 14:30:00,6.4,6.41,6.4,6.41,535000.0,6.4,6.41,6.4,6.41,535000.0
2011-11-30 14:40:00,6.41,6.41,6.37,6.37,605000.0,6.41,6.41,6.37,6.37,605000.0
2011-11-30 14:50:00,6.38,6.39,6.38,6.39,260000.0,6.38,6.39,6.38,6.39,260000.0
2011-11-30 15:00:00,6.4,6.4,6.38,6.4,495000.0,6.4,6.4,6.38,6.4,495000.0
2011-11-30 15:10:00,6.4,6.41,6.39,6.39,610000.0,6.4,6.41,6.39,6.39,610000.0
2011-11-30 15:20:00,6.4,6.4,6.38,6.39,740000.0,6.4,6.4,6.38,6.39,740000.0
2011-11-30 15:30:00,6.39,6.4,6.39,6.4,780000.0,6.39,6.4,6.39,6.4,780000.0
2011-11-30 15:40:00,6.4,6.42,6.4,6.41,1260000.0,6.4,6.42,6.4,6.41,1260000.0
2011-11-30 15:50:00,6.41,6.43,6.41,6.42,2575000.0,6.41,6.43,6.41,6.42,2575000.0
2011-12-01 09:30:00,6.37,6.41,6.37,6.39,1280000.0,6.37,6.41,6.37,6.39,1280000.0
2011-12-01 09:40:00,6.4,6.42,6.39,6.42,790000.0,6.4,6.42,6.39,6.42,790000.0
2011-12-01 09:50:00,6.42,6.43,6.4,6.41,1480000.0,6.42,6.43,6.4,6.41,1480000.0
2011-12-01 10:00:00,6.41,6.43,6.41,6.42,445000.0,6.41,6.43,6.41,6.42,445000.0
2011-12-01 10:10:00,6.42,6.42,6.4,6.41,580000.0,6.42,6.42,6.4,6.41,580000.0
2011-12-01 10:20:00,6.41,6.42,6.41,6.41,490000.0,6.41,6.42,6.41,6.41,490000.0
2011-12-01 10:30:00,6.42,6.42,6.39,6.39,695000.0,6.42,6.42,6.39,6.39,695000.0
2011-12-01 10:40:00,6.39,6.39,6.37,6.38,660000.0,6.39,6.39,6.37,6.38,660000.0
2011-12-01 10:50:00,6.38,6.39,6.34,6.36,1025000.0,6.38,6.39,6.34,6.36,1025000.0
2011-12-01 11:00:00,6.37,6.39,6.36,6.37,560000.0,6.37,6.39,6.36,6.37,560000.0
2011-12-01 11:10:00,6.36,6.38,6.36,6.37,760000.0,6.36,6.38,6.36,6.37,760000.0
2011-12-01 11:20:00,6.37,6.38,6.36,6.36,330000.0,6.37,6.38,6.36,6.36,330000.0
2011-12-01 11:30:00,6.36,6.36,6.34,6.35,565000.0,6.36,6.36,6.34,6.35,565000.0
2011-12-01 11:40:00,6.35,6.35,6.33,6.33,415000.0,6.35,6.35,6.33,6.33,415000.0
2011-12-01 11:50:00,6.33,6.33,6.32,6.33,890000.0,6.33,6.33,6.32,6.33,890000.0
2011-12-01 12:00:00,6.33,6.33,6.32,6.33,385000.0,6.33,6.33,6.32,6.33,385000.0
2011-12-01 12:10:00,6.33,6.33,6.32,6.33,175000.0,6.33,6.33,6.32,6.33,175000.0
2011-12-01 12:20:00,6.33,6.35,6.33,6.35,520000.0,6.33,6.35,6.33,6.35,520000.0
2011-12-01 12:30:00,6.35,6.35,6.34,6.34,170000.0,6.35,6.35,6.34,6.34,170000.0
2011-12-01 12:40:00,6.34,6.35,6.33,6.35,380000.0,6.34,6.35,6.33,6.35,380000.0
2011-12-01 12:50:00,6.35,6.36,6.34,6.35,445000.0,6.35,6.36,6.34,6.35,445000.0
2011-12-01 13:00:00,6.35,6.36,6.35,6.35,170000.0,6.35,6.36,6.35,6.35,170000.0
2011-12-01 13:10:00,6.35,6.36,6.35,6.36,260000.0,6.35,6.36,6.35,6.36,260000.0
2011-12-01 13:20:00,6.35,6.36,6.35,6.36,320000.0,6.35,6.36,6.35,6.36,320000.0
2011-12-01 13:30:00,6.36,6.36,6.35,6.36,285000.0,6.36,6.36,6.35,6.36,285000.0
2011-12-01 13:40:00,6.35,6.36,6.35,6.35,585000.0,6.35,6.36,6.35,6.35,585000.0
2011-12-01 13:50:00,6.36,6.37,6.36,6.37,155000.0,6.36,6.37,6.36,6.37,155000.0
2011-12-01 14:00:00,6.37,6.37,6.37,6.37,85000.0,6.37,6.37,6.37,6.37,85000.0
2011-12-01 14:10:00,6.37,6.37,6.36,6.36,265000.0,6.37,6.37,6.36,6.36,265000.0
2011-12-01 14:20:00,6.36,6.38,6.36,6.38,225000.0,6.36,6.38,6.36,6.38,225000.0
2011-12-01 14:30:00,6.37,6.38,6.37,6.38,120000.0,6.37,6.38,6.37,6.38,120000.0
2011-12-01 14:40:00,6.38,6.38,6.36,6.37,580000.0,6.38,6.38,6.36,6.37,580000.0
2011-12-01 14:50:00,6.37,6.39,6.37,6.38,535000.0,6.37,6.39,6.37,6.38,535000.0
2011-12-01 15:00:00,6.38,6.38,6.36,6.36,555000.0,6.38,6.38,6.36,6.36,555000.0
2011-12-01 15:10:00,6.36,6.39,6.36,6.38,830000.0,6.36,6.39,6.36,6.38,830000.0
2011-12-01 15:20:00,6.38,6.47,6.38,6.46,2955000.0,6.38,6.47,6.38,6.46,2955000.0
2011-12-01 15:30:00,6.46,6.48,6.45,6.47,2510000.0,6.46,6.48,6.45,6.47,2510000.0
2011-12-01 15:40:00,6.47,6.47,6.43,6.45,1955000.0,6.47,6.47,6.43,6.45,1955000.0
2011-12-01 15:50:00,6.44,6.46,6.44,6.46,2715000.0,6.44,6.46,6.44,6.46,2715000.0
2011-12-02 09:30:00,6.5,6.55,6.48,6.54,1515000.0,6.5,6.55,6.48,6.54,1515000.0
2011-12-02 09:40:00,6.54,6.55,6.52,6.54,2355000.0,6.54,6.55,6.52,6.54,2355000.0
2011-12-02 09:50:00,6.54,6.56,6.53,6.55,1055000.0,6.54,6.56,6.53,6.55,1055000.0
2011-12-02 10:00:00,6.56,6.56,6.55,6.56,1360000.0,6.56,6.56,6.55,6.56,1360000.0
2011-12-02 10:10:00,6.56,6.62,6.56,6.62,2620000.0,6.56,6.62,6.56,6.62,2620000.0
2011-12-02 10:20:00,6.62,6.63,6.59,6.63,2305000.0,6.62,6.63,6.59,6.63,2305000.0
2011-12-02 10:30:00,6.63,6.67,6.63,6.65,2355000.0,6.63,6.67,6.63,6.65,2355000.0
2011-12-02 10:40:00,6.65,6.66,6.62,6.63,1520000.0,6.65,6.66,6.62,6.63,1520000.0
2011-12-02 10:50:00,6.63,6.64,6.62,6.62,455000.0,6.63,6.64,6.62,6.62,455000.0
2011-12-02 11:00:00,6.63,6.63,6.61,6.61,600000.0,6.63,6.63,6.61,6.61,600000.0
2011-12-02 11:10:00,6.61,6.61,6.59,6.6,495000.0,6.61,6.61,6.59,6.6,495000.0
2011-12-02 11:20:00,6.6,6.61,6.6,6.61,405000.0,6.6,6.61,6.6,6.61,405000.0
2011-12-02 11:30:00,6.61,6.63,6.61,6.63,730000.0,6.61,6.63,6.61,6.63,730000.0
2011-12-02 11:40:00,6.62,6.63,6.59,6.6,785000.0,6.62,6.63,6.59,6.6,785000.0
2011-12-02 11:50:00,6.6,6.6,6.59,6.6,1480000.0,6.6,6.6,6.59,6.6,1480000.0
2011-12-02 12:00:00,6.6,6.6,6.58,6.58,1255000.0,6.6,6.6,6.58,6.58,1255000.0
2011-12-02 12:10:00,6.58,6.58,6.56,6.58,465000.0,6.58,6.58,6.56,6.58,465000.0
2011-12-02 12:20:00,6.58,6.59,6.58,6.58,255000.0,6.58,6.59,6.58,6.58,255000.0
2011-12-02 12:30:00,6.58,6.58,6.57,6.58,215000.0,6.58,6.58,6.57,6.58,215000.0
2011-12-02 12:40:00,6.58,6.59,6.56,6.58,355000.0,6.58,6.59,6.56,6.58,355000.0
2011-12-02 12:50:00,6.57,6.58,6.56,6.56,325000.0,6.57,6.58,6.56,6.56,325000.0
2011-12-02 13:00:00,6.56,6.58,6.56,6.58,950000.0,6.56,6.58,6.56,6.58,950000.0
2011-12-02 13:10:00,6.58,6.59,6.57,6.58,810000.0,6.58,6.59,6.57,6.58,810000.0
2011-12-02 13:20:00,6.58,6.58,6.58,6.58,295000.0,6.58,6.58,6.58,6.58,295000.0
2011-12-02 13:30:00,6.58,6.59,6.58,6.58,270000.0,6.58,6.59,6.58,6.58,270000.0
2011-12-02 13:40:00,6.58,6.59,6.58,6.59,230000.0,6.58,6.59,6.58,6.59,230000.0
2011-12-02 13:50:00,6.58,6.59,6.58,6.58,1100000.0,6.58,6.59,6.58,6.58,1100000.0
2011-12-02 14:00:00,6.58,6.58,6.57,6.58,600000.0,6.58,6.58,6.57,6.58,600000.0
2011-12-02 14:10:00,6.58,6.59,6.58,6.58,365000.0,6.58,6.59,6.58,6.58,365000.0
2011-12-02 14:20:00,6.58,6.59,6.58,6.58,585000.0,6.58,6.59,6.58,6.58,585000.0
2011-12-02 14:30:00,6.58,6.59,6.58,6.59,620000.0,6.58,6.59,6.58,6.59,620000.0
2011-12-02 14:40:00,6.59,6.6,6.59,6.6,515000.0,6.59,6.6,6.59,6.6,515000.0
2011-12-02 14:50:00,6.59,6.61,6.59,6.6,470000.0,6.59,6.61,6.59,6.6,470000.0
2011-12-02 15:00:00,6.6,6.61,6.6,6.61,820000.0,6.6,6.61,6.6,6.61,820000.0
2011-12-02 15:10:00,6.61,6.62,6.61,6.61,775000.0,6.61,6.62,6.61,6.61,775000.0
2011-12-02 15:20:00,6.61,6.62,6.61,6.61,950000.0,6.61,6.62,6.61,6.61,950000.0
2011-12-02 15:30:00,6.61,6.62,6.61,6.62,2135000.0,6.61,6.62,6.61,6.62,2135000.0
2011-12-02 15:40:00,6.62,6.63,6.61,6.62,1870000.0,6.62,6.63,6.61,6.62,1870000.0
2011-12-02 15:50:00,6.62,6.63,6.61,6.61,2005000.0,6.62,6.63,6.61,6.61,2005000.0
2011-12-05 09:30:00,6.68,6.72,6.66,6.72,2940000.0,6.68,6.72,6.66,6.72,2940000.0
2011-12-05 09:40:00,6.72,6.75,6.71,6.72,2170000.0,6.72,6.75,6.71,6.72,2170000.0
2011-12-05 09:50:00,6.72,6.75,6.72,6.73,1260000.0,6.72,6.75,6.72,6.73,1260000.0
2011-12-05 10:00:00,6.73,6.74,6.73,6.74,1190000.0,6.73,6.74,6.73,6.74,1190000.0
2011-12-05 10:10:00,6.74,6.75,6.74,6.74,845000.0,6.74,6.75,6.74,6.74,845000.0
2011-12-05 10:20:00,6.74,6.74,6.73,6.74,1015000.0,6.74,6.74,6.73,6.74,1015000.0
2011-12-05 10:30:00,6.74,6.75,6.74,6.74,1935000.0,6.74,6.75,6.74,6.74,1935000.0
2011-12-05 10:40:00,6.74,6.75,6.74,6.75,1330000.0,6.74,6.75,6.74,6.75,1330000.0
2011-12-05 10:50:00,6.75,6.77,6.75,6.76,1710000.0,6.75,6.77,6.75,6.76,1710000.0
2011-12-05 11:00:00,6.76,6.76,6.75,6.75,880000.0,6.76,6.76,6.75,6.75,880000.0
2011-12-05 11:10:00,6.74,6.75,6.74,6.75,465000.0,6.74,6.75,6.74,6.75,465000.0
2011-12-05 11:20:00,6.74,6.75,6.74,6.75,765000.0,6.74,6.75,6.74,6.75,765000.0
2011-12-05 11:30:00,6.75,6.75,6.74,6.75,880000.0,6.75,6.75,6.74,6.75,880000.0
2011-12-05 11:40:00,6.75,6.76,6.74,6.76,705000.0,6.75,6.76,6.74,6.76,705000.0
2011-12-05 11:50:00,6.76,6.76,6.75,6.75,1005000.0,6.76,6.76,6.75,6.75,1005000.0
2011-12-05 12:00:00,6.75,6.75,6.75,6.75,265000.0,6.75,6.75,6.75,6.75,265000.0
2011-12-05 12:10:00,6.75,6.75,6.74,6.74,215000.0,6.75,6.75,6.74,6.74,215000.0
2011-12-05 12:20:00,6.74,6.75,6.74,6.75,355000.0,6.74,6.75,6.74,6.75,355000.0
2011-12-05 12:30:00,6.75,6.75,6.74,6.75,480000.0,6.75,6.75,6.74,6.75,480000.0
2011-12-05 12:40:00,6.74,6.77,6.74,6.77,1595000.0,6.74,6.77,6.74,6.77,1595000.0
2011-12-05 12:50:00,6.77,6.77,6.76,6.76,255000.0,6.77,6.77,6.76,6.76,255000.0
2011-12-05 13:00:00,6.76,6.76,6.75,6.75,485000.0,6.76,6.76,6.75,6.75,485000.0
2011-12-05 13:10:00,6.75,6.76,6.75,6.75,385000.0,6.75,6.76,6.75,6.75,385000.0
2011-12-05 13:20:00,6.75,6.75,6.74,6.74,290000.0,6.75,6.75,6.74,6.74,290000.0
2011-12-05 13:30:00,6.74,6.75,6.74,6.74,435000.0,6.74,6.75,6.74,6.74,435000.0
2011-12-05 13:40:00,6.74,6.75,6.72,6.73,1645000.0,6.74,6.75,6.72,6.73,1645000.0
2011-12-05 13:50:00,6.73,6.74,6.73,6.74,905000.0,6.73,6.74,6.73,6.74,905000.0
2011-12-05 14:00:00,6.73,6.74,6.72,6.72,855000.0,6.73,6.74,6.72,6.72,855000.0
2011-12-05 14:10:00,6.72,6.73,6.71,6.73,490000.0,6.72,6.73,6.71,6.73,490000.0
2011-12-05 14:20:00,6.73,6.74,6.73,6.74,490000.0,6.73,6.74,6.73,6.74,490000.0
2011-12-05 14:30:00,6.74,6.74,6.73,6.73,625000.0,6.74,6.74,6.73,6.73,625000.0
2011-12-05 14:40:00,6.73,6.74,6.73,6.74,1025000.0,6.73,6.74,6.73,6.74,1025000.0
2011-12-05 14:50:00,6.74,6.74,6.73,6.74,560000.0,6.74,6.74,6.73,6.74,560000.0
2011-12-05 15:00:00,6.74,6.74,6.72,6.73,2090000.0,6.74,6.74,6.72,6.73,2090000.0
2011-12-05 15:10:00,6.73,6.73,6.7,6.7,975000.0,6.73,6.73,6.7,6.7,975000.0
2011-12-05 15:20:00,6.7,6.71,6.69,6.7,990000.0,6.7,6.71,6.69,6.7,990000.0
2011-12-05 15:30:00,6.7,6.71,6.69,6.71,1140000.0,6.7,6.71,6.69,6.71,1140000.0
2011-12-05 15:40:00,6.71,6.73,6.71,6.72,1580000.0,6.71,6.73,6.71,6.72,1580000.0
2011-12-05 15:50:00,6.72,6.74,6.72,6.72,1600000.0,6.72,6.74,6.72,6.72,1600000.0
2011-12-06 09:30:00,6.68,6.68,6.64,6.66,1745000.0,6.68,6.68,6.64,6.66,1745000.0
2011-12-06 09:40:00,6.66,6.67,6.66,6.67,1160000.0,6.66,6.67,6.66,6.67,1160000.0
2011-12-06 09:50:00,6.67,6.68,6.66,6.68,660000.0,6.67,6.68,6.66,6.68,660000.0
2011-12-06 10:00:00,6.68,6.7,6.68,6.68,770000.0,6.68,6.7,6.68,6.68,770000.0
2011-12-06 10:10:00,6.68,6.69,6.68,6.69,1250000.0,6.68,6.69,6.68,6.69,1250000.0
2011-12-06 10:20:00,6.68,6.69,6.67,6.68,905000.0,6.68,6.69,6.67,6.68,905000.0
2011-12-06 10:30:00,6.68,6.69,6.67,6.67,1165000.0,6.68,6.69,6.67,6.67,1165000.0
2011-12-06 10:40:00,6.68,6.68,6.65,6.66,435000.0,6.68,6.68,6.65,6.66,435000.0
2011-12-06 10:50:00,6.66,6.66,6.65,6.66,420000.0,6.66,6.66,6.65,6.66,420000.0
2011-12-06 11:00:00,6.65,6.66,6.65,6.65,335000.0,6.65,6.66,6.65,6.65,335000.0
2011-12-06 11:10:00,6.65,6.66,6.65,6.66,875000.0,6.65,6.66,6.65,6.66,875000.0
2011-12-06 11:20:00,6.66,6.68,6.65,6.65,260000.0,6.66,6.68,6.65,6.65,260000.0
2011-12-06 11:30:00,6.64,6.64,6.59,6.6,1280000.0,6.64,6.64,6.59,6.6,1280000.0
2011-12-06 11:40:00,6.59,6.6,6.59,6.6,380000.0,6.59,6.6,6.59,6.6,380000.0
2011-12-06 11:50:00,6.6,6.62,6.59,6.62,230000.0,6.6,6.62,6.59,6.62,230000.0
2011-12-06 12:00:00,6.62,6.63,6.62,6.62,385000.0,6.62,6.63,6.62,6.62,385000.0
2011-12-06 12:10:00,6.62,6.63,6.62,6.62,180000.0,6.62,6.63,6.62,6.62,180000.0
2011-12-06 12:20:00,6.62,6.62,6.61,6.62,275000.0,6.62,6.62,6.61,6.62,275000.0
2011-12-06 12:30:00,6.62,6.63,6.61,6.63,315000.0,6.62,6.63,6.61,6.63,315000.0
2011-12-06 12:40:00,6.62,6.63,6.61,6.63,250000.0,6.62,6.63,6.61,6.63,250000.0
2011-12-06 12:50:00,6.63,6.64,6.62,6.64,335000.0,6.63,6.64,6.62,6.64,335000.0
2011-12-06 13:00:00,6.64,6.64,6.63,6.63,265000.0,6.64,6.64,6.63,6.63,265000.0
2011-12-06 13:10:00,6.63,6.63,6.62,6.62,370000.0,6.63,6.63,6.62,6.62,370000.0
2011-12-06 13:20:00,6.62,6.64,6.62,6.63,340000.0,6.62,6.64,6.62,6.63,340000.0
2011-12-06 13:30:00,6.62,6.63,6.62,6.62,245000.0,6.62,6.63,6.62,6.62,245000.0
2011-12-06 13:40:00,6.62,6.62,6.6,6.6,245000.0,6.62,6.62,6.6,6.6,245000.0
2011-12-06 13:50:00,6.6,6.61,6.6,6.6,415000.0,6.6,6.61,6.6,6.6,415000.0
2011-12-06 14:00:00,6.6,6.6,6.59,6.59,410000.0,6.6,6.6,6.59,6.59,410000.0
2011-12-06 14:10:00,6.6,6.61,6.59,6.6,365000.0,6.6,6.61,6.59,6.6,365000.0
2011-12-06 14:20:00,6.6,6.6,6.59,6.6,310000.0,6.6,6.6,6.59,6.6,310000.0
2011-12-06 14:30:00,6.61,6.62,6.61,6.62,250000.0,6.61,6.62,6.61,6.62,250000.0
2011-12-06 14:40:00,6.62,6.63,6.62,6.63,315000.0,6.62,6.63,6.62,6.63,315000.0
2011-12-06 14:50:00,6.63,6.65,6.63,6.64,335000.0,6.63,6.65,6.63,6.64,335000.0
2011-12-06 15:00:00,6.64,6.64,6.62,6.63,495000.0,6.64,6.64,6.62,6.63,495000.0
2011-12-06 15:10:00,6.63,6.64,6.63,6.64,545000.0,6.63,6.64,6.63,6.64,545000.0
2011-12-06 15:20:00,6.64,6.65,6.63,6.63,765000.0,6.64,6.65,6.63,6.63,765000.0
2011-12-06 15:30:00,6.63,6.66,6.63,6.65,810000.0,6.63,6.66,6.63,6.65,810000.0
2011-12-06 15:40:00,6.65,6.67,6.65,6.65,885000.0,6.65,6.67,6.65,6.65,885000.0
2011-12-06 15:50:00,6.66,6.66,6.62,6.63,885000.0,6.66,6.66,6.62,6.63,885000.0
2011-12-07 09:30:00,6.6,6.6,6.56,6.58,730000.0,6.6,6.6,6.56,6.58,730000.0
2011-12-07 09:40:00,6.58,6.61,6.56,6.61,645000.0,6.58,6.61,6.56,6.61,645000.0
2011-12-07 09:50:00,6.6,6.62,6.6,6.62,425000.0,6.6,6.62,6.6,6.62,425000.0
2011-12-07 10:00:00,6.61,6.61,6.59,6.59,435000.0,6.61,6.61,6.59,6.59,435000.0
2011-12-07 10:10:00,6.59,6.61,6.59,6.61,265000.0,6.59,6.61,6.59,6.61,265000.0
2011-12-07 10:20:00,6.6,6.61,6.58,6.59,240000.0,6.6,6.61,6.58,6.59,240000.0
2011-12-07 10:30:00,6.59,6.59,6.58,6.59,485000.0,6.59,6.59,6.58,6.59,485000.0
2011-12-07 10:40:00,6.58,6.6,6.58,6.6,180000.0,6.58,6.6,6.58,6.6,180000.0
2011-12-07 10:50:00,6.59,6.62,6.59,6.61,525000.0,6.59,6.62,6.59,6.61,525000.0
2011-12-07 11:00:00,6.61,6.66,6.61,6.65,770000.0,6.61,6.66,6.61,6.65,770000.0
2011-12-07 11:10:00,6.65,6.66,6.64,6.65,505000.0,6.65,6.66,6.64,6.65,505000.0
2011-12-07 11:20:00,6.65,6.66,6.64,6.65,1800000.0,6.65,6.66,6.64,6.65,1800000.0
2011-12-07 11:30:00,6.65,6.68,6.65,6.67,830000.0,6.65,6.68,6.65,6.67,830000.0
2011-12-07 11:40:00,6.67,6.68,6.67,6.68,635000.0,6.67,6.68,6.67,6.68,635000.0
2011-12-07 11:50:00,6.68,6.68,6.67,6.67,895000.0,6.68,6.68,6.67,6.67,895000.0
2011-12-07 12:00:00,6.67,6.68,6.67,6.67,775000.0,6.67,6.68,6.67,6.67,775000.0
2011-12-07 12:10:00,6.67,6.68,6.67,6.68,320000.0,6.67,6.68,6.67,6.68,320000.0
2011-12-07 12:20:00,6.68,6.7,6.68,6.68,730000.0,6.68,6.7,6.68,6.68,730000.0
2011-12-07 12:30:00,6.68,6.68,6.68,6.68,175000.0,6.68,6.68,6.68,6.68,175000.0
2011-12-07 12:40:00,6.68,6.69,6.68,6.68,450000.0,6.68,6.69,6.68,6.68,450000.0
2011-12-07 12:50:00,6.68,6.69,6.68,6.68,235000.0,6.68,6.69,6.68,6.68,235000.0
2011-12-07 13:00:00,6.68,6.69,6.68,6.68,450000.0,6.68,6.69,6.68,6.68,450000.0
2011-12-07 13:10:00,6.68,6.69,6.67,6.69,545000.0,6.68,6.69,6.67,6.69,545000.0
2011-12-07 13:20:00,6.68,6.69,6.68,6.69,150000.0,6.68,6.69,6.68,6.69,150000.0
2011-12-07 13:30:00,6.68,6.69,6.68,6.68,220000.0,6.68,6.69,6.68,6.68,220000.0
2011-12-07 13:40:00,6.68,6.68,6.68,6.68,295000.0,6.68,6.68,6.68,6.68,295000.0
2011-12-07 13:50:00,6.68,6.69,6.67,6.68,355000.0,6.68,6.69,6.67,6.68,355000.0
2011-12-07 14:00:00,6.68,6.69,6.67,6.68,635000.0,6.68,6.69,6.67,6.68,635000.0
2011-12-07 14:10:00,6.68,6.68,6.67,6.68,705000.0,6.68,6.68,6.67,6.68,705000.0
2011-12-07 14:20:00,6.68,6.69,6.68,6.68,525000.0,6.68,6.69,6.68,6.68,525000.0
2011-12-07 14:30:00,6.68,6.68,6.68,6.68,735000.0,6.68,6.68,6.68,6.68,735000.0
2011-12-07 14:40:00,6.69,6.69,6.67,6.68,775000.0,6.69,6.69,6.67,6.68,775000.0
2011-12-07 14:50:00,6.68,6.69,6.68,6.68,430000.0,6.68,6.69,6.68,6.68,430000.0
2011-12-07 15:00:00,6.68,6.69,6.68,6.69,1015000.0,6.68,6.69,6.68,6.69,1015000.0
2011-12-07 15:10:00,6.68,6.71,6.68,6.69,935000.0,6.68,6.71,6.68,6.69,935000.0
2011-12-07 15:20:00,6.7,6.72,6.7,6.72,1535000.0,6.7,6.72,6.7,6.72,1535000.0
2011-12-07 15:30:00,6.72,6.74,6.71,6.74,2030000.0,6.72,6.74,6.71,6.74,2030000.0
2011-12-07 15:40:00,6.74,6.76,6.73,6.75,2430000.0,6.74,6.76,6.73,6.75,2430000.0
2011-12-07 15:50:00,6.75,6.76,6.74,6.74,3120000.0,6.75,6.76,6.74,6.74,3120000.0
2011-12-08 09:30:00,6.7,6.73,6.69,6.72,1060000.0,6.7,6.73,6.69,6.72,1060000.0
2011-12-08 09:40:00,6.72,6.74,6.71,6.73,725000.0,6.72,6.74,6.71,6.73,725000.0
2011-12-08 09:50:00,6.73,6.76,6.73,6.75,1105000.0,6.73,6.76,6.73,6.75,1105000.0
2011-12-08 10:00:00,6.75,6.78,6.74,6.76,1180000.0,6.75,6.78,6.74,6.76,1180000.0
2011-12-08 10:10:00,6.76,6.78,6.73,6.73,835000.0,6.76,6.78,6.73,6.73,835000.0
2011-12-08 10:20:00,6.74,6.74,6.72,6.73,1185000.0,6.74,6.74,6.72,6.73,1185000.0
2011-12-08 10:30:00,6.73,6.76,6.72,6.75,1020000.0,6.73,6.76,6.72,6.75,1020000.0
2011-12-08 10:40:00,6.75,6.75,6.74,6.75,310000.0,6.75,6.75,6.74,6.75,310000.0
2011-12-08 10:50:00,6.75,6.76,6.73,6.73,425000.0,6.75,6.76,6.73,6.73,425000.0
2011-12-08 11:00:00,6.73,6.75,6.73,6.74,690000.0,6.73,6.75,6.73,6.74,690000.0
2011-12-08 11:10:00,6.73,6.76,6.72,6.75,1005000.0,6.73,6.76,6.72,6.75,1005000.0
2011-12-08 11:20:00,6.75,6.77,6.75,6.75,675000.0,6.75,6.77,6.75,6.75,675000.0
2011-12-08 11:30:00,6.75,6.76,6.72,6.73,770000.0,6.75,6.76,6.72,6.73,770000.0
2011-12-08 11:40:00,6.72,6.74,6.71,6.73,740000.0,6.72,6.74,6.71,6.73,740000.0
2011-12-08 11:50:00,6.72,6.74,6.72,6.74,465000.0,6.72,6.74,6.72,6.74,465000.0
2011-12-08 12:00:00,6.73,6.74,6.72,6.74,485000.0,6.73,6.74,6.72,6.74,485000.0
2011-12-08 12:10:00,6.73,6.74,6.73,6.74,450000.0,6.73,6.74,6.73,6.74,450000.0
2011-12-08 12:20:00,6.74,6.74,6.73,6.73,380000.0,6.74,6.74,6.73,6.73,380000.0
2011-12-08 12:30:00,6.73,6.74,6.71,6.71,380000.0,6.73,6.74,6.71,6.71,380000.0
2011-12-08 12:40:00,6.71,6.72,6.71,6.72,250000.0,6.71,6.72,6.71,6.72,250000.0
2011-12-08 12:50:00,6.72,6.72,6.71,6.71,555000.0,6.72,6.72,6.71,6.71,555000.0
2011-12-08 13:00:00,6.71,6.71,6.69,6.69,1110000.0,6.71,6.71,6.69,6.69,1110000.0
2011-12-08 13:10:00,6.69,6.69,6.67,6.67,365000.0,6.69,6.69,6.67,6.67,365000.0
2011-12-08 13:20:00,6.68,6.69,6.67,6.69,315000.0,6.68,6.69,6.67,6.69,315000.0
2011-12-08 13:30:00,6.69,6.69,6.68,6.69,320000.0,6.69,6.69,6.68,6.69,320000.0
2011-12-08 13:40:00,6.69,6.7,6.69,6.69,370000.0,6.69,6.7,6.69,6.69,370000.0
2011-12-08 13:50:00,6.69,6.7,6.69,6.7,310000.0,6.69,6.7,6.69,6.7,310000.0
2011-12-08 14:00:00,6.7,6.7,6.67,6.7,460000.0,6.7,6.7,6.67,6.7,460000.0
2011-12-08 14:10:00,6.7,6.71,6.69,6.71,370000.0,6.7,6.71,6.69,6.71,370000.0
2011-12-08 14:20:00,6.71,6.72,6.71,6.72,465000.0,6.71,6.72,6.71,6.72,465000.0
2011-12-08 14:30:00,6.71,6.71,6.68,6.68,360000.0,6.71,6.71,6.68,6.68,360000.0
2011-12-08 14:40:00,6.68,6.72,6.68,6.71,680000.0,6.68,6.72,6.68,6.71,680000.0
2011-12-08 14:50:00,6.71,6.71,6.69,6.7,545000.0,6.71,6.71,6.69,6.7,545000.0
2011-12-08 15:00:00,6.7,6.7,6.69,6.7,610000.0,6.7,6.7,6.69,6.7,610000.0
2011-12-08 15:10:00,6.7,6.73,6.7,6.73,695000.0,6.7,6.73,6.7,6.73,695000.0
2011-12-08 15:20:00,6.73,6.74,6.72,6.73,1045000.0,6.73,6.74,6.72,6.73,1045000.0
2011-12-08 15:30:00,6.73,6.76,6.72,6.75,1495000.0,6.73,6.76,6.72,6.75,1495000.0
2011-12-08 15:40:00,6.74,6.74,6.69,6.7,2220000.0,6.74,6.74,6.69,6.7,2220000.0
2011-12-08 15:50:00,6.7,6.71,6.69,6.7,1770000.0,6.7,6.71,6.69,6.7,1770000.0
2011-12-09 09:30:00,6.71,6.73,6.66,6.7,1195000.0,6.71,6.73,6.66,6.7,1195000.0
2011-12-09 09:40:00,6.7,6.7,6.69,6.69,575000.0,6.7,6.7,6.69,6.69,575000.0
2011-12-09 09:50:00,6.7,6.74,6.69,6.73,1325000.0,6.7,6.74,6.69,6.73,1325000.0
2011-12-09 10:00:00,6.72,6.73,6.71,6.73,700000.0,6.72,6.73,6.71,6.73,700000.0
2011-12-09 10:10:00,6.73,6.74,6.7,6.71,1025000.0,6.73,6.74,6.7,6.71,1025000.0
2011-12-09 10:20:00,6.71,6.72,6.7,6.71,240000.0,6.71,6.72,6.7,6.71,240000.0
2011-12-09 10:30:00,6.72,6.74,6.71,6.72,975000.0,6.72,6.74,6.71,6.72,975000.0
2011-12-09 10:40:00,6.72,6.73,6.71,6.71,445000.0,6.72,6.73,6.71,6.71,445000.0
2011-12-09 10:50:00,6.71,6.73,6.7,6.72,180000.0,6.71,6.73,6.7,6.72,180000.0
2011-12-09 11:00:00,6.72,6.74,6.72,6.74,345000.0,6.72,6.74,6.72,6.74,345000.0
2011-12-09 11:10:00,6.74,6.75,6.73,6.73,775000.0,6.74,6.75,6.73,6.73,775000.0
2011-12-09 11:20:00,6.74,6.74,6.73,6.74,540000.0,6.74,6.74,6.73,6.74,540000.0
2011-12-09 11:30:00,6.74,6.75,6.74,6.74,405000.0,6.74,6.75,6.74,6.74,405000.0
2011-12-09 11:40:00,6.74,6.75,6.74,6.74,325000.0,6.74,6.75,6.74,6.74,325000.0
2011-12-09 11:50:00,6.74,6.75,6.74,6.74,455000.0,6.74,6.75,6.74,6.74,455000.0
2011-12-09 12:00:00,6.74,6.75,6.74,6.74,645000.0,6.74,6.75,6.74,6.74,645000.0
2011-12-09 12:10:00,6.74,6.74,6.73,6.74,215000.0,6.74,6.74,6.73,6.74,215000.0
2011-12-09 12:20:00,6.74,6.74,6.73,6.73,290000.0,6.74,6.74,6.73,6.73,290000.0
2011-12-09 12:30:00,6.73,6.75,6.73,6.74,235000.0,6.73,6.75,6.73,6.74,235000.0
2011-12-09 12:40:00,6.74,6.75,6.74,6.75,365000.0,6.74,6.75,6.74,6.75,365000.0
2011-12-09 12:50:00,6.74,6.75,6.74,6.74,205000.0,6.74,6.75,6.74,6.74,205000.0
2011-12-09 13:00:00,6.75,6.75,6.74,6.75,195000.0,6.75,6.75,6.74,6.75,195000.0
2011-12-09 13:10:00,6.74,6.75,6.74,6.75,160000.0,6.74,6.75,6.74,6.75,160000.0
2011-12-09 13:20:00,6.75,6.76,6.75,6.75,285000.0,6.75,6.76,6.75,6.75,285000.0
2011-12-09 13:30:00,6.75,6.75,6.74,6.74,175000.0,6.75,6.75,6.74,6.74,175000.0
2011-12-09 13:40:00,6.74,6.75,6.74,6.74,175000.0,6.74,6.75,6.74,6.74,175000.0
2011-12-09 13:50:00,6.74,6.74,6.74,6.74,340000.0,6.74,6.74,6.74,6.74,340000.0
2011-12-09 14:00:00,6.74,6.75,6.74,6.74,180000.0,6.74,6.75,6.74,6.74,180000.0
2011-12-09 14:10:00,6.75,6.75,6.74,6.75,210000.0,6.75,6.75,6.74,6.75,210000.0
2011-12-09 14:20:00,6.75,6.76,6.74,6.75,420000.0,6.75,6.76,6.74,6.75,420000.0
2011-12-09 14:30:00,6.75,6.76,6.75,6.76,770000.0,6.75,6.76,6.75,6.76,770000.0
2011-12-09 14:40:00,6.77,6.78,6.76,6.78,605000.0,6.77,6.78,6.76,6.78,605000.0
2011-12-09 14:50:00,6.78,6.78,6.77,6.78,1265000.0,6.78,6.78,6.77,6.78,1265000.0
2011-12-09 15:00:00,6.78,6.79,6.75,6.77,1140000.0,6.78,6.79,6.75,6.77,1140000.0
2011-12-09 15:10:00,6.77,6.78,6.76,6.77,860000.0,6.77,6.78,6.76,6.77,860000.0
2011-12-09 15:20:00,6.78,6.8,6.78,6.8,1585000.0,6.78,6.8,6.78,6.8,1585000.0
2011-12-09 15:30:00,6.8,6.8,6.79,6.79,1145000.0,6.8,6.8,6.79,6.79,1145000.0
2011-12-09 15:40:00,6.79,6.8,6.76,6.77,870000.0,6.79,6.8,6.76,6.77,870000.0
2011-12-09 15:50:00,6.76,6.78,6.76,6.77,1160000.0,6.76,6.78,6.76,6.77,1160000.0
2011-12-12 09:30:00,6.71,6.75,6.7,6.74,2000000.0,6.71,6.75,6.7,6.74,2000000.0
2011-12-12 09:40:00,6.74,6.76,6.72,6.75,1050000.0,6.74,6.76,6.72,6.75,1050000.0
2011-12-12 09:50:00,6.74,6.75,6.73,6.73,765000.0,6.74,6.75,6.73,6.73,765000.0
2011-12-12 10:00:00,6.74,6.78,6.73,6.76,1360000.0,6.74,6.78,6.73,6.76,1360000.0
2011-12-12 10:10:00,6.75,6.76,6.74,6.74,525000.0,6.75,6.76,6.74,6.74,525000.0
2011-12-12 10:20:00,6.73,6.75,6.73,6.74,835000.0,6.73,6.75,6.73,6.74,835000.0
2011-12-12 10:30:00,6.73,6.75,6.73,6.73,555000.0,6.73,6.75,6.73,6.73,555000.0
2011-12-12 10:40:00,6.73,6.75,6.73,6.75,315000.0,6.73,6.75,6.73,6.75,315000.0
2011-12-12 10:50:00,6.75,6.75,6.74,6.74,140000.0,6.75,6.75,6.74,6.74,140000.0
2011-12-12 11:00:00,6.74,6.75,6.74,6.75,170000.0,6.74,6.75,6.74,6.75,170000.0
2011-12-12 11:10:00,6.74,6.75,6.72,6.72,285000.0,6.74,6.75,6.72,6.72,285000.0
2011-12-12 11:20:00,6.73,6.74,6.73,6.73,235000.0,6.73,6.74,6.73,6.73,235000.0
2011-12-12 11:30:00,6.73,6.73,6.71,6.71,260000.0,6.73,6.73,6.71,6.71,260000.0
2011-12-12 11:40:00,6.71,6.72,6.7,6.71,405000.0,6.71,6.72,6.7,6.71,405000.0
2011-12-12 11:50:00,6.71,6.71,6.69,6.7,960000.0,6.71,6.71,6.69,6.7,960000.0
2011-12-12 12:00:00,6.7,6.71,6.69,6.71,405000.0,6.7,6.71,6.69,6.71,405000.0
2011-12-12 12:10:00,6.7,6.71,6.7,6.7,160000.0,6.7,6.71,6.7,6.7,160000.0
2011-12-12 12:20:00,6.71,6.72,6.71,6.72,680000.0,6.71,6.72,6.71,6.72,680000.0
2011-12-12 12:30:00,6.72,6.73,6.71,6.73,380000.0,6.72,6.73,6.71,6.73,380000.0
2011-12-12 12:40:00,6.73,6.73,6.71,6.72,140000.0,6.73,6.73,6.71,6.72,140000.0
2011-12-12 12:50:00,6.71,6.72,6.71,6.71,190000.0,6.71,6.72,6.71,6.71,190000.0
2011-12-12 13:00:00,6.71,6.72,6.7,6.71,175000.0,6.71,6.72,6.7,6.71,175000.0
2011-12-12 13:10:00,6.72,6.72,6.71,6.71,190000.0,6.72,6.72,6.71,6.71,190000.0
2011-12-12 13:20:00,6.72,6.73,6.71,6.73,75000.0,6.72,6.73,6.71,6.73,75000.0
2011-12-12 13:30:00,6.73,6.73,6.72,6.73,150000.0,6.73,6.73,6.72,6.73,150000.0
2011-12-12 13:40:00,6.73,6.74,6.72,6.73,195000.0,6.73,6.74,6.72,6.73,195000.0
2011-12-12 13:50:00,6.73,6.74,6.73,6.74,175000.0,6.73,6.74,6.73,6.74,175000.0
2011-12-12 14:00:00,6.74,6.74,6.73,6.74,315000.0,6.74,6.74,6.73,6.74,315000.0
2011-12-12 14:10:00,6.74,6.74,6.73,6.74,330000.0,6.74,6.74,6.73,6.74,330000.0
2011-12-12 14:20:00,6.74,6.76,6.74,6.75,690000.0,6.74,6.76,6.74,6.75,690000.0
2011-12-12 14:30:00,6.75,6.76,6.74,6.75,420000.0,6.75,6.76,6.74,6.75,420000.0
2011-12-12 14:40:00,6.74,6.78,6.74,6.77,855000.0,6.74,6.78,6.74,6.77,855000.0
2011-12-12 14:50:00,6.76,6.78,6.76,6.78,565000.0,6.76,6.78,6.76,6.78,565000.0
2011-12-12 15:00:00,6.78,6.79,6.77,6.79,1785000.0,6.78,6.79,6.77,6.79,1785000.0
2011-12-12 15:10:00,6.79,6.79,6.77,6.78,885000.0,6.79,6.79,6.77,6.78,885000.0
2011-12-12 15:20:00,6.78,6.8,6.77,6.8,1605000.0,6.78,6.8,6.77,6.8,1605000.0
2011-12-12 15:30:00,6.79,6.82,6.79,6.81,1960000.0,6.79,6.82,6.79,6.81,1960000.0
2011-12-12 15:40:00,6.81,6.83,6.8,6.81,1985000.0,6.81,6.83,6.8,6.81,1985000.0
2011-12-12 15:50:00,6.8,6.82,6.8,6.81,1355000.0,6.8,6.82,6.8,6.81,1355000.0
2011-12-13 09:30:00,6.8,6.8,6.77,6.78,1595000.0,6.8,6.8,6.77,6.78,1595000.0
2011-12-13 09:40:00,6.78,6.8,6.76,6.76,1235000.0,6.78,6.8,6.76,6.76,1235000.0
2011-12-13 09:50:00,6.77,6.77,6.69,6.69,2335000.0,6.77,6.77,6.69,6.69,2335000.0
2011-12-13 10:00:00,6.7,6.72,6.7,6.71,1495000.0,6.7,6.72,6.7,6.71,1495000.0
2011-12-13 10:10:00,6.71,6.71,6.7,6.7,470000.0,6.71,6.71,6.7,6.7,470000.0
2011-12-13 10:20:00,6.69,6.7,6.66,6.66,1120000.0,6.69,6.7,6.66,6.66,1120000.0
2011-12-13 10:30:00,6.66,6.7,6.66,6.67,1275000.0,6.66,6.7,6.66,6.67,1275000.0
2011-12-13 10:40:00,6.67,6.68,6.62,6.63,1485000.0,6.67,6.68,6.62,6.63,1485000.0
2011-12-13 10:50:00,6.63,6.64,6.62,6.63,730000.0,6.63,6.64,6.62,6.63,730000.0
2011-12-13 11:00:00,6.63,6.64,6.62,6.62,830000.0,6.63,6.64,6.62,6.62,830000.0
2011-12-13 11:10:00,6.63,6.66,6.63,6.66,785000.0,6.63,6.66,6.63,6.66,785000.0
2011-12-13 11:20:00,6.65,6.68,6.65,6.67,765000.0,6.65,6.68,6.65,6.67,765000.0
2011-12-13 11:30:00,6.67,6.69,6.66,6.68,720000.0,6.67,6.69,6.66,6.68,720000.0
2011-12-13 11:40:00,6.68,6.68,6.67,6.67,460000.0,6.68,6.68,6.67,6.67,460000.0
2011-12-13 11:50:00,6.67,6.68,6.66,6.68,635000.0,6.67,6.68,6.66,6.68,635000.0
2011-12-13 12:00:00,6.68,6.68,6.67,6.68,455000.0,6.68,6.68,6.67,6.68,455000.0
2011-12-13 12:10:00,6.68,6.68,6.66,6.66,260000.0,6.68,6.68,6.66,6.66,260000.0
2011-12-13 12:20:00,6.66,6.67,6.66,6.66,235000.0,6.66,6.67,6.66,6.66,235000.0
2011-12-13 12:30:00,6.67,6.67,6.66,6.66,350000.0,6.67,6.67,6.66,6.66,350000.0
2011-12-13 12:40:00,6.66,6.67,6.66,6.67,285000.0,6.66,6.67,6.66,6.67,285000.0
2011-12-13 12:50:00,6.67,6.67,6.66,6.67,775000.0,6.67,6.67,6.66,6.67,775000.0
2011-12-13 13:00:00,6.67,6.67,6.66,6.66,320000.0,6.67,6.67,6.66,6.66,320000.0
2011-12-13 13:10:00,6.66,6.67,6.66,6.66,430000.0,6.66,6.67,6.66,6.66,430000.0
2011-12-13 13:20:00,6.67,6.67,6.66,6.66,270000.0,6.67,6.67,6.66,6.66,270000.0
2011-12-13 13:30:00,6.66,6.66,6.64,6.64,215000.0,6.66,6.66,6.64,6.64,215000.0
2011-12-13 13:40:00,6.65,6.65,6.64,6.64,215000.0,6.65,6.65,6.64,6.64,215000.0
2011-12-13 13:50:00,6.64,6.64,6.63,6.64,315000.0,6.64,6.64,6.63,6.64,315000.0
2011-12-13 14:00:00,6.64,6.66,6.64,6.65,445000.0,6.64,6.66,6.64,6.65,445000.0
2011-12-13 14:10:00,6.65,6.65,6.64,6.64,370000.0,6.65,6.65,6.64,6.64,370000.0
2011-12-13 14:20:00,6.64,6.64,6.62,6.64,595000.0,6.64,6.64,6.62,6.64,595000.0
2011-12-13 14:30:00,6.64,6.64,6.6,6.61,1040000.0,6.64,6.64,6.6,6.61,1040000.0
2011-12-13 14:40:00,6.61,6.61,6.59,6.6,560000.0,6.61,6.61,6.59,6.6,560000.0
2011-12-13 14:50:00,6.6,6.62,6.6,6.61,670000.0,6.6,6.62,6.6,6.61,670000.0
2011-12-13 15:00:00,6.61,6.62,6.61,6.61,930000.0,6.61,6.62,6.61,6.61,930000.0
2011-12-13 15:10:00,6.61,6.62,6.6,6.61,590000.0,6.61,6.62,6.6,6.61,590000.0
2011-12-13 15:20:00,6.6,6.62,6.59,6.6,1040000.0,6.6,6.62,6.59,6.6,1040000.0
2011-12-13 15:30:00,6.6,6.6,6.57,6.58,1745000.0,6.6,6.6,6.57,6.58,1745000.0
2011-12-13 15:40:00,6.57,6.61,6.57,6.61,1555000.0,6.57,6.61,6.57,6.61,1555000.0
2011-12-13 15:50:00,6.61,6.61,6.57,6.59,2265000.0,6.61,6.61,6.57,6.59,2265000.0
2011-12-14 09:30:00,6.55,6.6,6.51,6.52,1320000.0,6.55,6.6,6.51,6.52,1320000.0
2011-12-14 09:40:00,6.53,6.55,6.51,6.51,2110000.0,6.53,6.55,6.51,6.51,2110000.0
2011-12-14 09:50:00,6.51,6.53,6.51,6.52,1145000.0,6.51,6.53,6.51,6.52,1145000.0
2011-12-14 10:00:00,6.52,6.53,6.5,6.5,830000.0,6.52,6.53,6.5,6.5,830000.0
2011-12-14 10:10:00,6.5,6.5,6.46,6.49,1530000.0,6.5,6.5,6.46,6.49,1530000.0
2011-12-14 10:20:00,6.49,6.5,6.47,6.49,905000.0,6.49,6.5,6.47,6.49,905000.0
2011-12-14 10:30:00,6.49,6.49,6.45,6.47,1085000.0,6.49,6.49,6.45,6.47,1085000.0
2011-12-14 10:40:00,6.46,6.46,6.45,6.45,595000.0,6.46,6.46,6.45,6.45,595000.0
2011-12-14 10:50:00,6.45,6.45,6.43,6.43,935000.0,6.45,6.45,6.43,6.43,935000.0
2011-12-14 11:00:00,6.43,6.44,6.42,6.42,495000.0,6.43,6.44,6.42,6.42,495000.0
2011-12-14 11:10:00,6.42,6.43,6.42,6.43,685000.0,6.42,6.43,6.42,6.43,685000.0
2011-12-14 11:20:00,6.42,6.43,6.41,6.41,705000.0,6.42,6.43,6.41,6.41,705000.0
2011-12-14 11:30:00,6.41,6.42,6.39,6.39,705000.0,6.41,6.42,6.39,6.39,705000.0
2011-12-14 11:40:00,6.39,6.41,6.38,6.41,900000.0,6.39,6.41,6.38,6.41,900000.0
2011-12-14 11:50:00,6.41,6.42,6.41,6.42,400000.0,6.41,6.42,6.41,6.42,400000.0
2011-12-14 12:00:00,6.42,6.42,6.41,6.41,810000.0,6.42,6.42,6.41,6.41,810000.0
2011-12-14 12:10:00,6.41,6.43,6.41,6.43,685000.0,6.41,6.43,6.41,6.43,685000.0
2011-12-14 12:20:00,6.42,6.43,6.41,6.41,310000.0,6.42,6.43,6.41,6.41,310000.0
2011-12-14 12:30:00,6.42,6.43,6.42,6.42,300000.0,6.42,6.43,6.42,6.42,300000.0
2011-12-14 12:40:00,6.42,6.42,6.41,6.41,865000.0,6.42,6.42,6.41,6.41,865000.0
2011-12-14 12:50:00,6.42,6.42,6.4,6.42,540000.0,6.42,6.42,6.4,6.42,540000.0
2011-12-14 13:00:00,6.42,6.43,6.41,6.43,375000.0,6.42,6.43,6.41,6.43,375000.0
2011-12-14 13:10:00,6.42,6.43,6.42,6.43,280000.0,6.42,6.43,6.42,6.43,280000.0
2011-12-14 13:20:00,6.43,6.44,6.43,6.43,1000000.0,6.43,6.44,6.43,6.43,1000000.0
2011-12-14 13:30:00,6.43,6.44,6.42,6.43,1305000.0,6.43,6.44,6.42,6.43,1305000.0
2011-12-14 13:40:00,6.43,6.43,6.42,6.42,175000.0,6.43,6.43,6.42,6.42,175000.0
2011-12-14 13:50:00,6.42,6.42,6.41,6.42,615000.0,6.42,6.42,6.41,6.42,615000.0
2011-12-14 14:00:00,6.42,6.42,6.4,6.41,420000.0,6.42,6.42,6.4,6.41,420000.0
2011-12-14 14:10:00,6.41,6.43,6.41,6.42,370000.0,6.41,6.43,6.41,6.42,370000.0
2011-12-14 14:20:00,6.42,6.43,6.42,6.43,255000.0,6.42,6.43,6.42,6.43,255000.0
2011-12-14 14:30:00,6.43,6.43,6.41,6.41,445000.0,6.43,6.43,6.41,6.41,445000.0
2011-12-14 14:40:00,6.41,6.44,6.41,6.43,335000.0,6.41,6.44,6.41,6.43,335000.0
2011-12-14 14:50:00,6.43,6.43,6.41,6.41,500000.0,6.43,6.43,6.41,6.41,500000.0
2011-12-14 15:00:00,6.41,6.42,6.41,6.41,335000.0,6.41,6.42,6.41,6.41,335000.0
2011-12-14 15:10:00,6.41,6.43,6.41,6.42,735000.0,6.41,6.43,6.41,6.42,735000.0
2011-12-14 15:20:00,6.42,6.43,6.41,6.42,605000.0,6.42,6.43,6.41,6.42,605000.0
2011-12-14 15:30:00,6.42,6.42,6.41,6.42,715000.0,6.42,6.42,6.41,6.42,715000.0
2011-12-14 15:40:00,6.42,6.43,6.4,6.42,910000.0,6.42,6.43,6.4,6.42,910000.0
2011-12-14 15:50:00,6.42,6.43,6.42,6.42,1535000.0,6.42,6.43,6.42,6.42,1535000.0
2011-12-15 09:30:00,6.49,6.49,6.43,6.44,1110000.0,6.49,6.49,6.43,6.44,1110000.0
2011-12-15 09:40:00,6.44,6.46,6.41,6.43,815000.0,6.44,6.46,6.41,6.43,815000.0
2011-12-15 09:50:00,6.42,6.43,6.4,6.43,1015000.0,6.42,6.43,6.4,6.43,1015000.0
2011-12-15 10:00:00,6.44,6.46,6.38,6.39,1540000.0,6.44,6.46,6.38,6.39,1540000.0
2011-12-15 10:10:00,6.39,6.39,6.36,6.38,1325000.0,6.39,6.39,6.36,6.38,1325000.0
2011-12-15 10:20:00,6.39,6.4,6.36,6.36,685000.0,6.39,6.4,6.36,6.36,685000.0
2011-12-15 10:30:00,6.36,6.37,6.34,6.35,845000.0,6.36,6.37,6.34,6.35,845000.0
2011-12-15 10:40:00,6.35,6.36,6.34,6.35,565000.0,6.35,6.36,6.34,6.35,565000.0
2011-12-15 10:50:00,6.35,6.36,6.34,6.35,530000.0,6.35,6.36,6.34,6.35,530000.0
2011-12-15 11:00:00,6.35,6.36,6.33,6.34,630000.0,6.35,6.36,6.33,6.34,630000.0
2011-12-15 11:10:00,6.34,6.35,6.34,6.35,315000.0,6.34,6.35,6.34,6.35,315000.0
2011-12-15 11:20:00,6.35,6.37,6.35,6.36,635000.0,6.35,6.37,6.35,6.36,635000.0
2011-12-15 11:30:00,6.37,6.38,6.36,6.36,510000.0,6.37,6.38,6.36,6.36,510000.0
2011-12-15 11:40:00,6.36,6.37,6.35,6.37,385000.0,6.36,6.37,6.35,6.37,385000.0
2011-12-15 11:50:00,6.37,6.37,6.36,6.37,155000.0,6.37,6.37,6.36,6.37,155000.0
2011-12-15 12:00:00,6.37,6.37,6.37,6.37,320000.0,6.37,6.37,6.37,6.37,320000.0
2011-12-15 12:10:00,6.37,6.37,6.37,6.37,280000.0,6.37,6.37,6.37,6.37,280000.0
2011-12-15 12:20:00,6.37,6.41,6.37,6.39,880000.0,6.37,6.41,6.37,6.39,880000.0
2011-12-15 12:30:00,6.39,6.39,6.37,6.38,200000.0,6.39,6.39,6.37,6.38,200000.0
2011-12-15 12:40:00,6.38,6.4,6.38,6.4,305000.0,6.38,6.4,6.38,6.4,305000.0
2011-12-15 12:50:00,6.39,6.4,6.39,6.39,265000.0,6.39,6.4,6.39,6.39,265000.0
2011-12-15 13:00:00,6.4,6.41,6.39,6.4,510000.0,6.4,6.41,6.39,6.4,510000.0
2011-12-15 13:10:00,6.4,6.4,6.39,6.4,165000.0,6.4,6.4,6.39,6.4,165000.0
2011-12-15 13:20:00,6.4,6.4,6.39,6.4,175000.0,6.4,6.4,6.39,6.4,175000.0
2011-12-15 13:30:00,6.4,6.4,6.39,6.4,265000.0,6.4,6.4,6.39,6.4,265000.0
2011-12-15 13:40:00,6.4,6.41,6.39,6.4,270000.0,6.4,6.41,6.39,6.4,270000.0
2011-12-15 13:50:00,6.4,6.41,6.4,6.41,620000.0,6.4,6.41,6.4,6.41,620000.0
2011-12-15 14:00:00,6.4,6.41,6.4,6.4,190000.0,6.4,6.41,6.4,6.4,190000.0
2011-12-15 14:10:00,6.4,6.41,6.4,6.4,375000.0,6.4,6.41,6.4,6.4,375000.0
2011-12-15 14:20:00,6.4,6.41,6.39,6.4,355000.0,6.4,6.41,6.39,6.4,355000.0
2011-12-15 14:30:00,6.39,6.4,6.39,6.4,475000.0,6.39,6.4,6.39,6.4,475000.0
2011-12-15 14:40:00,6.39,6.4,6.39,6.39,480000.0,6.39,6.4,6.39,6.39,480000.0
2011-12-15 14:50:00,6.4,6.4,6.39,6.39,440000.0,6.4,6.4,6.39,6.39,440000.0
2011-12-15 15:00:00,6.39,6.4,6.38,6.39,675000.0,6.39,6.4,6.38,6.39,675000.0
2011-12-15 15:10:00,6.39,6.4,6.39,6.39,585000.0,6.39,6.4,6.39,6.39,585000.0
2011-12-15 15:20:00,6.39,6.4,6.37,6.38,825000.0,6.39,6.4,6.37,6.38,825000.0
2011-12-15 15:30:00,6.39,6.4,6.38,6.4,615000.0,6.39,6.4,6.38,6.4,615000.0
2011-12-15 15:40:00,6.4,6.4,6.38,6.39,1035000.0,6.4,6.4,6.38,6.39,1035000.0
2011-12-15 15:50:00,6.39,6.39,6.37,6.37,2165000.0,6.39,6.39,6.37,6.37,2165000.0
2011-12-16 09:30:00,6.39,6.44,6.39,6.41,2590000.0,6.39,6.44,6.39,6.41,2590000.0
2011-12-16 09:40:00,6.41,6.42,6.34,6.34,930000.0,6.41,6.42,6.34,6.34,930000.0
2011-12-16 09:50:00,6.34,6.37,6.34,6.36,885000.0,6.34,6.37,6.34,6.36,885000.0
2011-12-16 10:00:00,6.37,6.38,6.35,6.38,585000.0,6.37,6.38,6.35,6.38,585000.0
2011-12-16 10:10:00,6.38,6.4,6.38,6.4,635000.0,6.38,6.4,6.38,6.4,635000.0
2011-12-16 10:20:00,6.4,6.4,6.38,6.38,540000.0,6.4,6.4,6.38,6.38,540000.0
2011-12-16 10:30:00,6.38,6.39,6.38,6.38,800000.0,6.38,6.39,6.38,6.38,800000.0
2011-12-16 10:40:00,6.39,6.4,6.38,6.39,1010000.0,6.39,6.4,6.38,6.39,1010000.0
2011-12-16 10:50:00,6.4,6.41,6.4,6.4,1375000.0,6.4,6.41,6.4,6.4,1375000.0
2011-12-16 11:00:00,6.41,6.41,6.4,6.41,980000.0,6.41,6.41,6.4,6.41,980000.0
2011-12-16 11:10:00,6.41,6.42,6.41,6.41,795000.0,6.41,6.42,6.41,6.41,795000.0
2011-12-16 11:20:00,6.41,6.43,6.41,6.41,360000.0,6.41,6.43,6.41,6.41,360000.0
2011-12-16 11:30:00,6.41,6.41,6.38,6.38,625000.0,6.41,6.41,6.38,6.38,625000.0
2011-12-16 11:40:00,6.38,6.4,6.38,6.39,220000.0,6.38,6.4,6.38,6.39,220000.0
2011-12-16 11:50:00,6.39,6.39,6.38,6.38,935000.0,6.39,6.39,6.38,6.38,935000.0
2011-12-16 12:00:00,6.38,6.39,6.38,6.39,425000.0,6.38,6.39,6.38,6.39,425000.0
2011-12-16 12:10:00,6.39,6.39,6.38,6.38,255000.0,6.39,6.39,6.38,6.38,255000.0
2011-12-16 12:20:00,6.38,6.39,6.38,6.38,195000.0,6.38,6.39,6.38,6.38,195000.0
2011-12-16 12:30:00,6.38,6.39,6.38,6.38,435000.0,6.38,6.39,6.38,6.38,435000.0
2011-12-16 12:40:00,6.37,6.39,6.37,6.38,350000.0,6.37,6.39,6.37,6.38,350000.0
2011-12-16 12:50:00,6.38,6.39,6.37,6.38,675000.0,6.38,6.39,6.37,6.38,675000.0
2011-12-16 13:00:00,6.38,6.38,6.38,6.38,160000.0,6.38,6.38,6.38,6.38,160000.0
2011-12-16 13:10:00,6.38,6.39,6.38,6.39,335000.0,6.38,6.39,6.38,6.39,335000.0
2011-12-16 13:20:00,6.39,6.4,6.39,6.39,250000.0,6.39,6.4,6.39,6.39,250000.0
2011-12-16 13:30:00,6.39,6.4,6.38,6.39,270000.0,6.39,6.4,6.38,6.39,270000.0
2011-12-16 13:40:00,6.38,6.4,6.38,6.4,430000.0,6.38,6.4,6.38,6.4,430000.0
2011-12-16 13:50:00,6.4,6.4,6.38,6.39,420000.0,6.4,6.4,6.38,6.39,420000.0
2011-12-16 14:00:00,6.39,6.41,6.39,6.41,595000.0,6.39,6.41,6.39,6.41,595000.0
2011-12-16 14:10:00,6.4,6.41,6.4,6.4,565000.0,6.4,6.41,6.4,6.4,565000.0
2011-12-16 14:20:00,6.4,6.4,6.39,6.39,130000.0,6.4,6.4,6.39,6.39,130000.0
2011-12-16 14:30:00,6.39,6.39,6.38,6.38,320000.0,6.39,6.39,6.38,6.38,320000.0
2011-12-16 14:40:00,6.38,6.39,6.38,6.39,205000.0,6.38,6.39,6.38,6.39,205000.0
2011-12-16 14:50:00,6.39,6.4,6.39,6.39,205000.0,6.39,6.4,6.39,6.39,205000.0
2011-12-16 15:00:00,6.39,6.4,6.39,6.39,180000.0,6.39,6.4,6.39,6.39,180000.0
2011-12-16 15:10:00,6.39,6.4,6.39,6.39,275000.0,6.39,6.4,6.39,6.39,275000.0
2011-12-16 15:20:00,6.4,6.4,6.38,6.39,440000.0,6.4,6.4,6.38,6.39,440000.0
2011-12-16 15:30:00,6.38,6.39,6.38,6.39,480000.0,6.38,6.39,6.38,6.39,480000.0
2011-12-16 15:40:00,6.39,6.39,6.38,6.39,1770000.0,6.39,6.39,6.38,6.39,1770000.0
2011-12-16 15:50:00,6.39,6.39,6.37,6.37,2465000.0,6.39,6.39,6.37,6.37,2465000.0
2011-12-19 09:30:00,6.41,6.43,6.38,6.4,680000.0,6.41,6.43,6.38,6.4,680000.0
2011-12-19 09:40:00,6.4,6.4,6.36,6.37,545000.0,6.4,6.4,6.36,6.37,545000.0
2011-12-19 09:50:00,6.37,6.38,6.36,6.36,730000.0,6.37,6.38,6.36,6.36,730000.0
2011-12-19 10:00:00,6.36,6.37,6.34,6.37,960000.0,6.36,6.37,6.34,6.37,960000.0
2011-12-19 10:10:00,6.36,6.38,6.36,6.37,530000.0,6.36,6.38,6.36,6.37,530000.0
2011-12-19 10:20:00,6.37,6.39,6.36,6.38,240000.0,6.37,6.39,6.36,6.38,240000.0
2011-12-19 10:30:00,6.39,6.43,6.38,6.42,790000.0,6.39,6.43,6.38,6.42,790000.0
2011-12-19 10:40:00,6.42,6.42,6.37,6.37,500000.0,6.42,6.42,6.37,6.37,500000.0
2011-12-19 10:50:00,6.37,6.37,6.35,6.36,225000.0,6.37,6.37,6.35,6.36,225000.0
2011-12-19 11:00:00,6.36,6.37,6.35,6.36,475000.0,6.36,6.37,6.35,6.36,475000.0
2011-12-19 11:10:00,6.36,6.37,6.35,6.37,135000.0,6.36,6.37,6.35,6.37,135000.0
2011-12-19 11:20:00,6.37,6.37,6.36,6.36,180000.0,6.37,6.37,6.36,6.36,180000.0
2011-12-19 11:30:00,6.36,6.38,6.36,6.38,760000.0,6.36,6.38,6.36,6.38,760000.0
2011-12-19 11:40:00,6.38,6.38,6.37,6.38,350000.0,6.38,6.38,6.37,6.38,350000.0
2011-12-19 11:50:00,6.38,6.38,6.37,6.38,155000.0,6.38,6.38,6.37,6.38,155000.0
2011-12-19 12:00:00,6.37,6.39,6.37,6.38,320000.0,6.37,6.39,6.37,6.38,320000.0
2011-12-19 12:10:00,6.38,6.38,6.37,6.37,195000.0,6.38,6.38,6.37,6.37,195000.0
2011-12-19 12:20:00,6.38,6.4,6.38,6.39,190000.0,6.38,6.4,6.38,6.39,190000.0
2011-12-19 12:30:00,6.39,6.39,6.39,6.39,80000.0,6.39,6.39,6.39,6.39,80000.0
2011-12-19 12:40:00,6.39,6.4,6.39,6.4,110000.0,6.39,6.4,6.39,6.4,110000.0
2011-12-19 12:50:00,6.4,6.41,6.4,6.4,450000.0,6.4,6.41,6.4,6.4,450000.0
2011-12-19 13:00:00,6.4,6.4,6.39,6.4,255000.0,6.4,6.4,6.39,6.4,255000.0
2011-12-19 13:10:00,6.4,6.4,6.39,6.4,215000.0,6.4,6.4,6.39,6.4,215000.0
2011-12-19 13:20:00,6.4,6.4,6.39,6.4,380000.0,6.4,6.4,6.39,6.4,380000.0
2011-12-19 13:30:00,6.4,6.4,6.38,6.39,265000.0,6.4,6.4,6.38,6.39,265000.0
2011-12-19 13:40:00,6.39,6.39,6.39,6.39,130000.0,6.39,6.39,6.39,6.39,130000.0
2011-12-19 13:50:00,6.39,6.4,6.38,6.38,105000.0,6.39,6.4,6.38,6.38,105000.0
2011-12-19 14:00:00,6.38,6.38,6.37,6.38,240000.0,6.38,6.38,6.37,6.38,240000.0
2011-12-19 14:10:00,6.38,6.38,6.37,6.38,265000.0,6.38,6.38,6.37,6.38,265000.0
2011-12-19 14:20:00,6.38,6.39,6.38,6.39,370000.0,6.38,6.39,6.38,6.39,370000.0
2011-12-19 14:30:00,6.38,6.39,6.38,6.38,355000.0,6.38,6.39,6.38,6.38,355000.0
2011-12-19 14:40:00,6.38,6.4,6.38,6.38,695000.0,6.38,6.4,6.38,6.38,695000.0
2011-12-19 14:50:00,6.38,6.4,6.38,6.39,535000.0,6.38,6.4,6.38,6.39,535000.0
2011-12-19 15:00:00,6.39,6.39,6.35,6.36,1020000.0,6.39,6.39,6.35,6.36,1020000.0
2011-12-19 15:10:00,6.35,6.36,6.35,6.36,635000.0,6.35,6.36,6.35,6.36,635000.0
2011-12-19 15:20:00,6.35,6.37,6.35,6.36,540000.0,6.35,6.37,6.35,6.36,540000.0
2011-12-19 15:30:00,6.36,6.37,6.36,6.37,415000.0,6.36,6.37,6.36,6.37,415000.0
2011-12-19 15:40:00,6.37,6.38,6.35,6.36,990000.0,6.37,6.38,6.35,6.36,990000.0
2011-12-19 15:50:00,6.36,6.36,6.34,6.35,850000.0,6.36,6.36,6.34,6.35,850000.0
2011-12-20 09:30:00,6.44,6.5,6.43,6.49,1835000.0,6.44,6.5,6.43,6.49,1835000.0
2011-12-20 09:40:00,6.48,6.53,6.48,6.49,1335000.0,6.48,6.53,6.48,6.49,1335000.0
2011-12-20 09:50:00,6.49,6.55,6.48,6.54,1545000.0,6.49,6.55,6.48,6.54,1545000.0
2011-12-20 10:00:00,6.54,6.54,6.48,6.51,1015000.0,6.54,6.54,6.48,6.51,1015000.0
2011-12-20 10:10:00,6.51,6.55,6.5,6.55,715000.0,6.51,6.55,6.5,6.55,715000.0
2011-12-20 10:20:00,6.54,6.54,6.53,6.54,280000.0,6.54,6.54,6.53,6.54,280000.0
2011-12-20 10:30:00,6.54,6.54,6.53,6.54,440000.0,6.54,6.54,6.53,6.54,440000.0
2011-12-20 10:40:00,6.54,6.55,6.53,6.55,370000.0,6.54,6.55,6.53,6.55,370000.0
2011-12-20 10:50:00,6.55,6.56,6.55,6.55,490000.0,6.55,6.56,6.55,6.55,490000.0
2011-12-20 11:00:00,6.55,6.55,6.53,6.54,855000.0,6.55,6.55,6.53,6.54,855000.0
2011-12-20 11:10:00,6.54,6.56,6.53,6.56,865000.0,6.54,6.56,6.53,6.56,865000.0
2011-12-20 11:20:00,6.56,6.58,6.55,6.57,1380000.0,6.56,6.58,6.55,6.57,1380000.0
2011-12-20 11:30:00,6.58,6.58,6.55,6.55,540000.0,6.58,6.58,6.55,6.55,540000.0
2011-12-20 11:40:00,6.54,6.57,6.54,6.57,280000.0,6.54,6.57,6.54,6.57,280000.0
2011-12-20 11:50:00,6.58,6.58,6.56,6.57,225000.0,6.58,6.58,6.56,6.57,225000.0
2011-12-20 12:00:00,6.57,6.57,6.56,6.57,675000.0,6.57,6.57,6.56,6.57,675000.0
2011-12-20 12:10:00,6.57,6.57,6.56,6.56,290000.0,6.57,6.57,6.56,6.56,290000.0
2011-12-20 12:20:00,6.56,6.57,6.56,6.57,330000.0,6.56,6.57,6.56,6.57,330000.0
2011-12-20 12:30:00,6.58,6.58,6.56,6.56,130000.0,6.58,6.58,6.56,6.56,130000.0
2011-12-20 12:40:00,6.56,6.58,6.56,6.57,345000.0,6.56,6.58,6.56,6.57,345000.0
2011-12-20 12:50:00,6.57,6.58,6.57,6.58,300000.0,6.57,6.58,6.57,6.58,300000.0
2011-12-20 13:00:00,6.58,6.59,6.57,6.59,480000.0,6.58,6.59,6.57,6.59,480000.0
2011-12-20 13:10:00,6.59,6.59,6.58,6.58,140000.0,6.59,6.59,6.58,6.58,140000.0
2011-12-20 13:20:00,6.58,6.59,6.57,6.58,195000.0,6.58,6.59,6.57,6.58,195000.0
2011-12-20 13:30:00,6.58,6.59,6.58,6.58,185000.0,6.58,6.59,6.58,6.58,185000.0
2011-12-20 13:40:00,6.58,6.59,6.58,6.59,215000.0,6.58,6.59,6.58,6.59,215000.0
2011-12-20 13:50:00,6.59,6.59,6.58,6.58,190000.0,6.59,6.59,6.58,6.58,190000.0
2011-12-20 14:00:00,6.59,6.59,6.57,6.59,265000.0,6.59,6.59,6.57,6.59,265000.0
2011-12-20 14:10:00,6.59,6.59,6.58,6.58,340000.0,6.59,6.59,6.58,6.58,340000.0
2011-12-20 14:20:00,6.58,6.59,6.58,6.59,370000.0,6.58,6.59,6.58,6.59,370000.0
2011-12-20 14:30:00,6.59,6.6,6.59,6.6,425000.0,6.59,6.6,6.59,6.6,425000.0
2011-12-20 14:40:00,6.6,6.61,6.59,6.61,965000.0,6.6,6.61,6.59,6.61,965000.0
2011-12-20 14:50:00,6.61,6.61,6.6,6.6,320000.0,6.61,6.61,6.6,6.6,320000.0
2011-12-20 15:00:00,6.6,6.61,6.6,6.61,440000.0,6.6,6.61,6.6,6.61,440000.0
2011-12-20 15:10:00,6.61,6.61,6.6,6.6,480000.0,6.61,6.61,6.6,6.6,480000.0
2011-12-20 15:20:00,6.6,6.62,6.6,6.61,1255000.0,6.6,6.62,6.6,6.61,1255000.0
2011-12-20 15:30:00,6.61,6.62,6.6,6.62,1270000.0,6.61,6.62,6.6,6.62,1270000.0
2011-12-20 15:40:00,6.62,6.64,6.61,6.64,1460000.0,6.62,6.64,6.61,6.64,1460000.0
2011-12-20 15:50:00,6.64,6.64,6.63,6.63,1370000.0,6.64,6.64,6.63,6.63,1370000.0
2011-12-21 09:30:00,6.63,6.67,6.62,6.66,1020000.0,6.63,6.67,6.62,6.66,1020000.0
2011-12-21 09:40:00,6.65,6.66,6.62,6.62,1100000.0,6.65,6.66,6.62,6.62,1100000.0
2011-12-21 09:50:00,6.62,6.63,6.61,6.62,670000.0,6.62,6.63,6.61,6.62,670000.0
2011-12-21 10:00:00,6.62,6.63,6.6,6.62,510000.0,6.62,6.63,6.6,6.62,510000.0
2011-12-21 10:10:00,6.62,6.64,6.62,6.63,605000.0,6.62,6.64,6.62,6.63,605000.0
2011-12-21 10:20:00,6.63,6.64,6.62,6.63,405000.0,6.63,6.64,6.62,6.63,405000.0
2011-12-21 10:30:00,6.62,6.64,6.62,6.63,730000.0,6.62,6.64,6.62,6.63,730000.0
2011-12-21 10:40:00,6.63,6.63,6.62,6.63,355000.0,6.63,6.63,6.62,6.63,355000.0
2011-12-21 10:50:00,6.63,6.63,6.62,6.62,375000.0,6.63,6.63,6.62,6.62,375000.0
2011-12-21 11:00:00,6.62,6.63,6.62,6.62,205000.0,6.62,6.63,6.62,6.62,205000.0
2011-12-21 11:10:00,6.62,6.64,6.62,6.62,375000.0,6.62,6.64,6.62,6.62,375000.0
2011-12-21 11:20:00,6.62,6.63,6.62,6.63,235000.0,6.62,6.63,6.62,6.63,235000.0
2011-12-21 11:30:00,6.63,6.64,6.63,6.63,185000.0,6.63,6.64,6.63,6.63,185000.0
2011-12-21 11:40:00,6.63,6.64,6.62,6.64,205000.0,6.63,6.64,6.62,6.64,205000.0
2011-12-21 11:50:00,6.64,6.64,6.62,6.63,310000.0,6.64,6.64,6.62,6.63,310000.0
2011-12-21 12:00:00,6.64,6.64,6.62,6.62,445000.0,6.64,6.64,6.62,6.62,445000.0
2011-12-21 12:10:00,6.62,6.64,6.62,6.64,85000.0,6.62,6.64,6.62,6.64,85000.0
2011-12-21 12:20:00,6.63,6.63,6.6,6.61,235000.0,6.63,6.63,6.6,6.61,235000.0
2011-12-21 12:30:00,6.61,6.63,6.61,6.63,170000.0,6.61,6.63,6.61,6.63,170000.0
2011-12-21 12:40:00,6.63,6.63,6.62,6.63,110000.0,6.63,6.63,6.62,6.63,110000.0
2011-12-21 12:50:00,6.63,6.63,6.61,6.63,135000.0,6.63,6.63,6.61,6.63,135000.0
2011-12-21 13:00:00,6.63,6.64,6.62,6.62,270000.0,6.63,6.64,6.62,6.62,270000.0
2011-12-21 13:10:00,6.62,6.63,6.62,6.62,220000.0,6.62,6.63,6.62,6.62,220000.0
2011-12-21 13:20:00,6.61,6.63,6.61,6.62,140000.0,6.61,6.63,6.61,6.62,140000.0
2011-12-21 13:30:00,6.62,6.63,6.62,6.63,190000.0,6.62,6.63,6.62,6.63,190000.0
2011-12-21 13:40:00,6.63,6.63,6.61,6.62,140000.0,6.63,6.63,6.61,6.62,140000.0
2011-12-21 13:50:00,6.62,6.64,6.62,6.64,230000.0,6.62,6.64,6.62,6.64,230000.0
2011-12-21 14:00:00,6.63,6.66,6.63,6.64,750000.0,6.63,6.66,6.63,6.64,750000.0
2011-12-21 14:10:00,6.65,6.65,6.63,6.64,200000.0,6.65,6.65,6.63,6.64,200000.0
2011-12-21 14:20:00,6.64,6.65,6.63,6.63,180000.0,6.64,6.65,6.63,6.63,180000.0
2011-12-21 14:30:00,6.64,6.65,6.62,6.64,190000.0,6.64,6.65,6.62,6.64,190000.0
2011-12-21 14:40:00,6.65,6.65,6.64,6.64,220000.0,6.65,6.65,6.64,6.64,220000.0
2011-12-21 14:50:00,6.64,6.64,6.63,6.63,130000.0,6.64,6.64,6.63,6.63,130000.0
2011-12-21 15:00:00,6.64,6.64,6.63,6.64,250000.0,6.64,6.64,6.63,6.64,250000.0
2011-12-21 15:10:00,6.65,6.67,6.65,6.66,800000.0,6.65,6.67,6.65,6.66,800000.0
2011-12-21 15:20:00,6.66,6.68,6.66,6.68,785000.0,6.66,6.68,6.66,6.68,785000.0
2011-12-21 15:30:00,6.68,6.69,6.68,6.69,1215000.0,6.68,6.69,6.68,6.69,1215000.0
2011-12-21 15:40:00,6.68,6.69,6.68,6.68,910000.0,6.68,6.69,6.68,6.68,910000.0
2011-12-21 15:50:00,6.68,6.69,6.67,6.68,845000.0,6.68,6.69,6.67,6.68,845000.0
2011-12-22 09:30:00,6.7,6.72,6.68,6.7,880000.0,6.7,6.72,6.68,6.7,880000.0
2011-12-22 09:40:00,6.71,6.72,6.7,6.71,395000.0,6.71,6.72,6.7,6.71,395000.0
2011-12-22 09:50:00,6.71,6.72,6.7,6.7,550000.0,6.71,6.72,6.7,6.7,550000.0
2011-12-22 10:00:00,6.7,6.72,6.67,6.68,320000.0,6.7,6.72,6.67,6.68,320000.0
2011-12-22 10:10:00,6.67,6.67,6.67,6.67,215000.0,6.67,6.67,6.67,6.67,215000.0
2011-12-22 10:20:00,6.66,6.67,6.66,6.66,565000.0,6.66,6.67,6.66,6.66,565000.0
2011-12-22 10:30:00,6.66,6.67,6.64,6.64,460000.0,6.66,6.67,6.64,6.64,460000.0
2011-12-22 10:40:00,6.65,6.65,6.63,6.63,520000.0,6.65,6.65,6.63,6.63,520000.0
2011-12-22 10:50:00,6.63,6.64,6.63,6.64,160000.0,6.63,6.64,6.63,6.64,160000.0
2011-12-22 11:00:00,6.64,6.65,6.62,6.62,345000.0,6.64,6.65,6.62,6.62,345000.0
2011-12-22 11:10:00,6.62,6.63,6.61,6.63,535000.0,6.62,6.63,6.61,6.63,535000.0
2011-12-22 11:20:00,6.63,6.63,6.62,6.63,205000.0,6.63,6.63,6.62,6.63,205000.0
2011-12-22 11:30:00,6.63,6.63,6.62,6.63,205000.0,6.63,6.63,6.62,6.63,205000.0
2011-12-22 11:40:00,6.63,6.63,6.61,6.62,225000.0,6.63,6.63,6.61,6.62,225000.0
2011-12-22 11:50:00,6.62,6.63,6.62,6.62,105000.0,6.62,6.63,6.62,6.62,105000.0
2011-12-22 12:00:00,6.62,6.62,6.62,6.62,105000.0,6.62,6.62,6.62,6.62,105000.0
2011-12-22 12:10:00,6.62,6.63,6.62,6.63,250000.0,6.62,6.63,6.62,6.63,250000.0
2011-12-22 12:20:00,6.63,6.64,6.63,6.63,205000.0,6.63,6.64,6.63,6.63,205000.0
2011-12-22 12:30:00,6.63,6.64,6.63,6.64,245000.0,6.63,6.64,6.63,6.64,245000.0
2011-12-22 12:40:00,6.64,6.64,6.63,6.63,185000.0,6.64,6.64,6.63,6.63,185000.0
2011-12-22 12:50:00,6.64,6.64,6.63,6.63,45000.0,6.64,6.64,6.63,6.63,45000.0
2011-12-22 13:00:00,6.63,6.63,6.62,6.63,100000.0,6.63,6.63,6.62,6.63,100000.0
2011-12-22 13:10:00,6.63,6.63,6.62,6.62,85000.0,6.63,6.63,6.62,6.62,85000.0
2011-12-22 13:20:00,6.62,6.63,6.62,6.62,115000.0,6.62,6.63,6.62,6.62,115000.0
2011-12-22 13:30:00,6.62,6.63,6.61,6.62,360000.0,6.62,6.63,6.61,6.62,360000.0
2011-12-22 13:40:00,6.62,6.62,6.61,6.61,220000.0,6.62,6.62,6.61,6.61,220000.0
2011-12-22 13:50:00,6.62,6.62,6.6,6.6,185000.0,6.62,6.62,6.6,6.6,185000.0
2011-12-22 14:00:00,6.6,6.61,6.6,6.6,295000.0,6.6,6.61,6.6,6.6,295000.0
2011-12-22 14:10:00,6.61,6.61,6.6,6.6,90000.0,6.61,6.61,6.6,6.6,90000.0
2011-12-22 14:20:00,6.6,6.61,6.6,6.6,205000.0,6.6,6.61,6.6,6.6,205000.0
2011-12-22 14:30:00,6.6,6.61,6.6,6.61,140000.0,6.6,6.61,6.6,6.61,140000.0
2011-12-22 14:40:00,6.61,6.61,6.6,6.6,180000.0,6.61,6.61,6.6,6.6,180000.0
2011-12-22 14:50:00,6.6,6.61,6.6,6.6,210000.0,6.6,6.61,6.6,6.6,210000.0
2011-12-22 15:00:00,6.61,6.61,6.6,6.61,195000.0,6.61,6.61,6.6,6.61,195000.0
2011-12-22 15:10:00,6.61,6.62,6.61,6.61,220000.0,6.61,6.62,6.61,6.61,220000.0
2011-12-22 15:20:00,6.61,6.63,6.61,6.63,330000.0,6.61,6.63,6.61,6.63,330000.0
2011-12-22 15:30:00,6.63,6.64,6.63,6.63,420000.0,6.63,6.64,6.63,6.63,420000.0
2011-12-22 15:40:00,6.63,6.63,6.62,6.63,460000.0,6.63,6.63,6.62,6.63,460000.0
2011-12-22 15:50:00,6.63,6.63,6.62,6.63,925000.0,6.63,6.63,6.62,6.63,925000.0
2011-12-23 09:30:00,6.65,6.69,6.63,6.67,555000.0,6.65,6.69,6.63,6.67,555000.0
2011-12-23 09:40:00,6.66,6.67,6.65,6.65,280000.0,6.66,6.67,6.65,6.65,280000.0
2011-12-23 09:50:00,6.65,6.66,6.65,6.66,235000.0,6.65,6.66,6.65,6.66,235000.0
2011-12-23 10:00:00,6.66,6.67,6.65,6.66,245000.0,6.66,6.67,6.65,6.66,245000.0
2011-12-23 10:10:00,6.66,6.66,6.64,6.64,255000.0,6.66,6.66,6.64,6.64,255000.0
2011-12-23 10:20:00,6.64,6.67,6.64,6.65,385000.0,6.64,6.67,6.64,6.65,385000.0
2011-12-23 10:30:00,6.65,6.65,6.63,6.64,615000.0,6.65,6.65,6.63,6.64,615000.0
2011-12-23 10:40:00,6.64,6.64,6.63,6.64,305000.0,6.64,6.64,6.63,6.64,305000.0
2011-12-23 10:50:00,6.64,6.64,6.63,6.63,100000.0,6.64,6.64,6.63,6.63,100000.0
2011-12-23 11:00:00,6.64,6.65,6.64,6.65,180000.0,6.64,6.65,6.64,6.65,180000.0
2011-12-23 11:10:00,6.66,6.66,6.65,6.65,245000.0,6.66,6.66,6.65,6.65,245000.0
2011-12-23 11:20:00,6.66,6.66,6.64,6.65,195000.0,6.66,6.66,6.64,6.65,195000.0
2011-12-23 11:30:00,6.65,6.65,6.64,6.65,270000.0,6.65,6.65,6.64,6.65,270000.0
2011-12-23 11:40:00,6.65,6.65,6.64,6.65,270000.0,6.65,6.65,6.64,6.65,270000.0
2011-12-23 11:50:00,6.65,6.65,6.64,6.64,75000.0,6.65,6.65,6.64,6.64,75000.0
2011-12-23 12:00:00,6.64,6.65,6.64,6.65,185000.0,6.64,6.65,6.64,6.65,185000.0
2011-12-23 12:10:00,6.65,6.67,6.65,6.66,130000.0,6.65,6.67,6.65,6.66,130000.0
2011-12-23 12:20:00,6.65,6.66,6.65,6.65,180000.0,6.65,6.66,6.65,6.65,180000.0
2011-12-23 12:30:00,6.65,6.67,6.65,6.66,205000.0,6.65,6.67,6.65,6.66,205000.0
2011-12-23 12:40:00,6.66,6.67,6.66,6.67,170000.0,6.66,6.67,6.66,6.67,170000.0
2011-12-23 12:50:00,6.66,6.68,6.66,6.68,240000.0,6.66,6.68,6.66,6.68,240000.0
2011-12-23 13:00:00,6.67,6.68,6.67,6.67,95000.0,6.67,6.68,6.67,6.67,95000.0
2011-12-23 13:10:00,6.67,6.67,6.67,6.67,80000.0,6.67,6.67,6.67,6.67,80000.0
2011-12-23 13:20:00,6.67,6.68,6.67,6.68,145000.0,6.67,6.68,6.67,6.68,145000.0
2011-12-23 13:30:00,6.68,6.69,6.68,6.69,435000.0,6.68,6.69,6.68,6.69,435000.0
2011-12-23 13:40:00,6.68,6.69,6.68,6.69,165000.0,6.68,6.69,6.68,6.69,165000.0
2011-12-23 13:50:00,6.69,6.7,6.69,6.69,320000.0,6.69,6.7,6.69,6.69,320000.0
2011-12-23 14:00:00,6.69,6.69,6.69,6.69,320000.0,6.69,6.69,6.69,6.69,320000.0
2011-12-23 14:10:00,6.69,6.69,6.69,6.69,105000.0,6.69,6.69,6.69,6.69,105000.0
2011-12-23 14:20:00,6.69,6.7,6.69,6.69,75000.0,6.69,6.7,6.69,6.69,75000.0
2011-12-23 14:30:00,6.69,6.7,6.69,6.69,165000.0,6.69,6.7,6.69,6.69,165000.0
2011-12-23 14:40:00,6.69,6.69,6.69,6.69,220000.0,6.69,6.69,6.69,6.69,220000.0
2011-12-23 14:50:00,6.69,6.7,6.69,6.7,170000.0,6.69,6.7,6.69,6.7,170000.0
2011-12-23 15:00:00,6.69,6.7,6.69,6.69,195000.0,6.69,6.7,6.69,6.69,195000.0
2011-12-23 15:10:00,6.69,6.7,6.69,6.7,135000.0,6.69,6.7,6.69,6.7,135000.0
2011-12-23 15:20:00,6.69,6.7,6.69,6.7,270000.0,6.69,6.7,6.69,6.7,270000.0
2011-12-23 15:30:00,6.69,6.7,6.69,6.7,180000.0,6.69,6.7,6.69,6.7,180000.0
2011-12-23 15:40:00,6.7,6.7,6.69,6.69,635000.0,6.7,6.7,6.69,6.69,635000.0
2011-12-23 15:50:00,6.7,6.71,6.69,6.7,615000.0,6.7,6.71,6.69,6.7,615000.0
2011-12-27 09:30:00,6.7,6.72,6.66,6.69,500000.0,6.7,6.72,6.66,6.69,500000.0
2011-12-27 09:40:00,6.69,6.73,6.69,6.73,345000.0,6.69,6.73,6.69,6.73,345000.0
2011-12-27 09:50:00,6.73,6.75,6.73,6.73,610000.0,6.73,6.75,6.73,6.73,610000.0
2011-12-27 10:00:00,6.73,6.75,6.73,6.75,180000.0,6.73,6.75,6.73,6.75,180000.0
2011-12-27 10:10:00,6.74,6.75,6.74,6.75,105000.0,6.74,6.75,6.74,6.75,105000.0
2011-12-27 10:20:00,6.74,6.76,6.74,6.75,225000.0,6.74,6.76,6.74,6.75,225000.0
2011-12-27 10:30:00,6.75,6.77,6.75,6.75,665000.0,6.75,6.77,6.75,6.75,665000.0
2011-12-27 10:40:00,6.75,6.77,6.75,6.76,410000.0,6.75,6.77,6.75,6.76,410000.0
2011-12-27 10:50:00,6.76,6.76,6.75,6.75,470000.0,6.76,6.76,6.75,6.75,470000.0
2011-12-27 11:00:00,6.75,6.77,6.75,6.76,205000.0,6.75,6.77,6.75,6.76,205000.0
2011-12-27 11:10:00,6.76,6.77,6.76,6.77,210000.0,6.76,6.77,6.76,6.77,210000.0
2011-12-27 11:20:00,6.77,6.77,6.76,6.77,215000.0,6.77,6.77,6.76,6.77,215000.0
2011-12-27 11:30:00,6.78,6.78,6.77,6.78,165000.0,6.78,6.78,6.77,6.78,165000.0
2011-12-27 11:40:00,6.78,6.78,6.77,6.78,115000.0,6.78,6.78,6.77,6.78,115000.0
2011-12-27 11:50:00,6.78,6.78,6.77,6.78,85000.0,6.78,6.78,6.77,6.78,85000.0
2011-12-27 12:00:00,6.78,6.79,6.77,6.78,230000.0,6.78,6.79,6.77,6.78,230000.0
2011-12-27 12:10:00,6.78,6.78,6.77,6.77,70000.0,6.78,6.78,6.77,6.77,70000.0
2011-12-27 12:20:00,6.78,6.78,6.77,6.77,160000.0,6.78,6.78,6.77,6.77,160000.0
2011-12-27 12:30:00,6.77,6.77,6.76,6.76,140000.0,6.77,6.77,6.76,6.76,140000.0
2011-12-27 12:40:00,6.76,6.77,6.76,6.76,415000.0,6.76,6.77,6.76,6.76,415000.0
2011-12-27 12:50:00,6.76,6.76,6.76,6.76,80000.0,6.76,6.76,6.76,6.76,80000.0
2011-12-27 13:00:00,6.76,6.76,6.75,6.76,575000.0,6.76,6.76,6.75,6.76,575000.0
2011-12-27 13:10:00,6.76,6.77,6.76,6.76,145000.0,6.76,6.77,6.76,6.76,145000.0
2011-12-27 13:20:00,6.76,6.76,6.76,6.76,150000.0,6.76,6.76,6.76,6.76,150000.0
2011-12-27 13:30:00,6.76,6.77,6.76,6.76,80000.0,6.76,6.77,6.76,6.76,80000.0
2011-12-27 13:40:00,6.76,6.77,6.76,6.76,185000.0,6.76,6.77,6.76,6.76,185000.0
2011-12-27 13:50:00,6.76,6.77,6.76,6.76,255000.0,6.76,6.77,6.76,6.76,255000.0
2011-12-27 14:00:00,6.76,6.78,6.76,6.77,240000.0,6.76,6.78,6.76,6.77,240000.0
2011-12-27 14:10:00,6.77,6.77,6.77,6.77,170000.0,6.77,6.77,6.77,6.77,170000.0
2011-12-27 14:20:00,6.77,6.77,6.77,6.77,150000.0,6.77,6.77,6.77,6.77,150000.0
2011-12-27 14:30:00,6.77,6.79,6.77,6.79,345000.0,6.77,6.79,6.77,6.79,345000.0
2011-12-27 14:40:00,6.78,6.79,6.78,6.79,380000.0,6.78,6.79,6.78,6.79,380000.0
2011-12-27 14:50:00,6.79,6.79,6.79,6.79,380000.0,6.79,6.79,6.79,6.79,380000.0
2011-12-27 15:00:00,6.79,6.79,6.79,6.79,375000.0,6.79,6.79,6.79,6.79,375000.0
2011-12-27 15:10:00,6.79,6.79,6.79,6.79,240000.0,6.79,6.79,6.79,6.79,240000.0
2011-12-27 15:20:00,6.79,6.79,6.79,6.79,505000.0,6.79,6.79,6.79,6.79,505000.0
2011-12-27 15:30:00,6.79,6.8,6.79,6.8,545000.0,6.79,6.8,6.79,6.8,545000.0
2011-12-27 15:40:00,6.8,6.8,6.79,6.8,915000.0,6.8,6.8,6.79,6.8,915000.0
2011-12-27 15:50:00,6.8,6.8,6.78,6.79,1860000.0,6.8,6.8,6.78,6.79,1860000.0
2011-12-28 09:30:00,6.77,6.78,6.73,6.76,665000.0,6.77,6.78,6.73,6.76,665000.0
2011-12-28 09:40:00,6.76,6.77,6.75,6.77,485000.0,6.76,6.77,6.75,6.77,485000.0
2011-12-28 09:50:00,6.77,6.79,6.76,6.79,650000.0,6.77,6.79,6.76,6.79,650000.0
2011-12-28 10:00:00,6.79,6.8,6.77,6.8,485000.0,6.79,6.8,6.77,6.8,485000.0
2011-12-28 10:10:00,6.79,6.79,6.77,6.78,745000.0,6.79,6.79,6.77,6.78,745000.0
2011-12-28 10:20:00,6.78,6.78,6.77,6.78,690000.0,6.78,6.78,6.77,6.78,690000.0
2011-12-28 10:30:00,6.78,6.79,6.77,6.78,1130000.0,6.78,6.79,6.77,6.78,1130000.0
2011-12-28 10:40:00,6.78,6.79,6.78,6.78,555000.0,6.78,6.79,6.78,6.78,555000.0
2011-12-28 10:50:00,6.78,6.79,6.78,6.79,535000.0,6.78,6.79,6.78,6.79,535000.0
2011-12-28 11:00:00,6.79,6.8,6.79,6.79,380000.0,6.79,6.8,6.79,6.79,380000.0
2011-12-28 11:10:00,6.8,6.8,6.78,6.79,550000.0,6.8,6.8,6.78,6.79,550000.0
2011-12-28 11:20:00,6.79,6.79,6.77,6.78,400000.0,6.79,6.79,6.77,6.78,400000.0
2011-12-28 11:30:00,6.78,6.78,6.77,6.78,215000.0,6.78,6.78,6.77,6.78,215000.0
2011-12-28 11:40:00,6.78,6.79,6.78,6.79,370000.0,6.78,6.79,6.78,6.79,370000.0
2011-12-28 11:50:00,6.79,6.79,6.79,6.79,190000.0,6.79,6.79,6.79,6.79,190000.0
2011-12-28 12:00:00,6.79,6.81,6.79,6.8,595000.0,6.79,6.81,6.79,6.8,595000.0
2011-12-28 12:10:00,6.8,6.81,6.8,6.81,290000.0,6.8,6.81,6.8,6.81,290000.0
2011-12-28 12:20:00,6.8,6.81,6.8,6.81,195000.0,6.8,6.81,6.8,6.81,195000.0
2011-12-28 12:30:00,6.8,6.81,6.8,6.81,225000.0,6.8,6.81,6.8,6.81,225000.0
2011-12-28 12:40:00,6.81,6.81,6.8,6.81,120000.0,6.81,6.81,6.8,6.81,120000.0
2011-12-28 12:50:00,6.8,6.81,6.8,6.8,345000.0,6.8,6.81,6.8,6.8,345000.0
2011-12-28 13:00:00,6.8,6.8,6.8,6.8,730000.0,6.8,6.8,6.8,6.8,730000.0
2011-12-28 13:10:00,6.8,6.8,6.8,6.8,730000.0,6.8,6.8,6.8,6.8,730000.0
2011-12-28 13:20:00,6.8,6.8,6.79,6.8,420000.0,6.8,6.8,6.79,6.8,420000.0
2011-12-28 13:30:00,6.8,6.81,6.8,6.8,745000.0,6.8,6.81,6.8,6.8,745000.0
2011-12-28 13:40:00,6.81,6.81,6.8,6.8,250000.0,6.81,6.81,6.8,6.8,250000.0
2011-12-28 13:50:00,6.8,6.81,6.8,6.8,105000.0,6.8,6.81,6.8,6.8,105000.0
2011-12-28 14:00:00,6.8,6.81,6.8,6.81,270000.0,6.8,6.81,6.8,6.81,270000.0
2011-12-28 14:10:00,6.81,6.81,6.8,6.8,420000.0,6.81,6.81,6.8,6.8,420000.0
2011-12-28 14:20:00,6.8,6.8,6.79,6.8,585000.0,6.8,6.8,6.79,6.8,585000.0
2011-12-28 14:30:00,6.8,6.8,6.8,6.8,425000.0,6.8,6.8,6.8,6.8,425000.0
2011-12-28 14:40:00,6.79,6.8,6.79,6.8,255000.0,6.79,6.8,6.79,6.8,255000.0
2011-12-28 14:50:00,6.8,6.8,6.8,6.8,240000.0,6.8,6.8,6.8,6.8,240000.0
2011-12-28 15:00:00,6.8,6.8,6.8,6.8,215000.0,6.8,6.8,6.8,6.8,215000.0
2011-12-28 15:10:00,6.8,6.81,6.8,6.8,490000.0,6.8,6.81,6.8,6.8,490000.0
2011-12-28 15:20:00,6.8,6.8,6.79,6.79,830000.0,6.8,6.8,6.79,6.79,830000.0
2011-12-28 15:30:00,6.79,6.8,6.79,6.8,970000.0,6.79,6.8,6.79,6.8,970000.0
2011-12-28 15:40:00,6.8,6.81,6.8,6.8,735000.0,6.8,6.81,6.8,6.8,735000.0
2011-12-28 15:50:00,6.8,6.81,6.8,6.8,945000.0,6.8,6.81,6.8,6.8,945000.0
2011-12-29 09:30:00,6.8,6.84,6.8,6.83,555000.0,6.8,6.84,6.8,6.83,555000.0
2011-12-29 09:40:00,6.83,6.83,6.8,6.81,610000.0,6.83,6.83,6.8,6.81,610000.0
2011-12-29 09:50:00,6.81,6.82,6.79,6.81,445000.0,6.81,6.82,6.79,6.81,445000.0
2011-12-29 10:00:00,6.8,6.81,6.78,6.8,665000.0,6.8,6.81,6.78,6.8,665000.0
2011-12-29 10:10:00,6.8,6.8,6.78,6.78,885000.0,6.8,6.8,6.78,6.78,885000.0
2011-12-29 10:20:00,6.78,6.8,6.78,6.8,515000.0,6.78,6.8,6.78,6.8,515000.0
2011-12-29 10:30:00,6.79,6.8,6.79,6.79,565000.0,6.79,6.8,6.79,6.79,565000.0
2011-12-29 10:40:00,6.8,6.8,6.78,6.79,1305000.0,6.8,6.8,6.78,6.79,1305000.0
2011-12-29 10:50:00,6.78,6.78,6.77,6.78,855000.0,6.78,6.78,6.77,6.78,855000.0
2011-12-29 11:00:00,6.79,6.81,6.79,6.79,595000.0,6.79,6.81,6.79,6.79,595000.0
2011-12-29 11:10:00,6.8,6.8,6.79,6.8,240000.0,6.8,6.8,6.79,6.8,240000.0
2011-12-29 11:20:00,6.8,6.8,6.8,6.8,110000.0,6.8,6.8,6.8,6.8,110000.0
2011-12-29 11:30:00,6.79,6.81,6.79,6.8,190000.0,6.79,6.81,6.79,6.8,190000.0
2011-12-29 11:40:00,6.8,6.82,6.8,6.81,245000.0,6.8,6.82,6.8,6.81,245000.0
2011-12-29 11:50:00,6.81,6.81,6.79,6.8,435000.0,6.81,6.81,6.79,6.8,435000.0
2011-12-29 12:00:00,6.81,6.81,6.8,6.8,175000.0,6.81,6.81,6.8,6.8,175000.0
2011-12-29 12:10:00,6.8,6.81,6.8,6.81,35000.0,6.8,6.81,6.8,6.81,35000.0
2011-12-29 12:20:00,6.81,6.81,6.8,6.8,110000.0,6.81,6.81,6.8,6.8,110000.0
2011-12-29 12:30:00,6.8,6.81,6.8,6.81,65000.0,6.8,6.81,6.8,6.81,65000.0
2011-12-29 12:40:00,6.81,6.81,6.8,6.81,140000.0,6.81,6.81,6.8,6.81,140000.0
2011-12-29 12:50:00,6.81,6.82,6.81,6.81,60000.0,6.81,6.82,6.81,6.81,60000.0
2011-12-29 13:00:00,6.81,6.82,6.81,6.82,355000.0,6.81,6.82,6.81,6.82,355000.0
2011-12-29 13:10:00,6.82,6.82,6.81,6.81,295000.0,6.82,6.82,6.81,6.81,295000.0
2011-12-29 13:20:00,6.81,6.82,6.81,6.82,255000.0,6.81,6.82,6.81,6.82,255000.0
2011-12-29 13:30:00,6.82,6.82,6.82,6.82,485000.0,6.82,6.82,6.82,6.82,485000.0
2011-12-29 13:40:00,6.82,6.82,6.81,6.81,190000.0,6.82,6.82,6.81,6.81,190000.0
2011-12-29 13:50:00,6.81,6.82,6.81,6.81,145000.0,6.81,6.82,6.81,6.81,145000.0
2011-12-29 14:00:00,6.81,6.82,6.81,6.82,115000.0,6.81,6.82,6.81,6.82,115000.0
2011-12-29 14:10:00,6.82,6.82,6.81,6.82,165000.0,6.82,6.82,6.81,6.82,165000.0
2011-12-29 14:20:00,6.81,6.82,6.8,6.8,100000.0,6.81,6.82,6.8,6.8,100000.0
2011-12-29 14:30:00,6.81,6.81,6.81,6.81,140000.0,6.81,6.81,6.81,6.81,140000.0
2011-12-29 14:40:00,6.81,6.81,6.81,6.81,125000.0,6.81,6.81,6.81,6.81,125000.0
2011-12-29 14:50:00,6.81,6.81,6.8,6.81,250000.0,6.81,6.81,6.8,6.81,250000.0
2011-12-29 15:00:00,6.81,6.81,6.8,6.81,410000.0,6.81,6.81,6.8,6.81,410000.0
2011-12-29 15:10:00,6.81,6.81,6.81,6.81,180000.0,6.81,6.81,6.81,6.81,180000.0
2011-12-29 15:20:00,6.81,6.81,6.8,6.81,405000.0,6.81,6.81,6.8,6.81,405000.0
2011-12-29 15:30:00,6.81,6.81,6.81,6.81,375000.0,6.81,6.81,6.81,6.81,375000.0
2011-12-29 15:40:00,6.81,6.82,6.81,6.81,300000.0,6.81,6.82,6.81,6.81,300000.0
2011-12-29 15:50:00,6.81,6.82,6.81,6.82,860000.0,6.81,6.82,6.81,6.82,860000.0
2011-12-30 09:30:00,6.82,6.83,6.79,6.82,350000.0,6.82,6.83,6.79,6.82,350000.0
2011-12-30 09:40:00,6.82,6.84,6.81,6.83,95000.0,6.82,6.84,6.81,6.83,95000.0
2011-12-30 09:50:00,6.83,6.83,6.82,6.83,95000.0,6.83,6.83,6.82,6.83,95000.0
2011-12-30 10:00:00,6.83,6.83,6.81,6.81,160000.0,6.83,6.83,6.81,6.81,160000.0
2011-12-30 10:10:00,6.81,6.81,6.79,6.8,330000.0,6.81,6.81,6.79,6.8,330000.0
2011-12-30 10:20:00,6.81,6.81,6.79,6.8,85000.0,6.81,6.81,6.79,6.8,85000.0
2011-12-30 10:30:00,6.79,6.8,6.79,6.79,255000.0,6.79,6.8,6.79,6.79,255000.0
2011-12-30 10:40:00,6.79,6.79,6.79,6.79,365000.0,6.79,6.79,6.79,6.79,365000.0
2011-12-30 10:50:00,6.79,6.8,6.78,6.79,260000.0,6.79,6.8,6.78,6.79,260000.0
2011-12-30 11:00:00,6.8,6.8,6.79,6.8,200000.0,6.8,6.8,6.79,6.8,200000.0
2011-12-30 11:10:00,6.79,6.79,6.78,6.79,285000.0,6.79,6.79,6.78,6.79,285000.0
2011-12-30 11:20:00,6.79,6.79,6.78,6.79,275000.0,6.79,6.79,6.78,6.79,275000.0
2011-12-30 11:30:00,6.79,6.79,6.78,6.79,220000.0,6.79,6.79,6.78,6.79,220000.0
2011-12-30 11:40:00,6.79,6.8,6.79,6.79,460000.0,6.79,6.8,6.79,6.79,460000.0
2011-12-30 11:50:00,6.79,6.79,6.79,6.79,210000.0,6.79,6.79,6.79,6.79,210000.0
2011-12-30 12:00:00,6.79,6.8,6.79,6.79,210000.0,6.79,6.8,6.79,6.79,210000.0
2011-12-30 12:10:00,6.79,6.79,6.79,6.79,115000.0,6.79,6.79,6.79,6.79,115000.0
2011-12-30 12:20:00,6.79,6.79,6.79,6.79,65000.0,6.79,6.79,6.79,6.79,65000.0
2011-12-30 12:30:00,6.79,6.79,6.79,6.79,95000.0,6.79,6.79,6.79,6.79,95000.0
2011-12-30 12:40:00,6.79,6.79,6.79,6.79,160000.0,6.79,6.79,6.79,6.79,160000.0
2011-12-30 12:50:00,6.79,6.79,6.79,6.79,120000.0,6.79,6.79,6.79,6.79,120000.0
2011-12-30 13:00:00,6.79,6.8,6.79,6.79,90000.0,6.79,6.8,6.79,6.79,90000.0
2011-12-30 13:10:00,6.79,6.79,6.79,6.79,120000.0,6.79,6.79,6.79,6.79,120000.0
2011-12-30 13:20:00,6.79,6.79,6.79,6.79,40000.0,6.79,6.79,6.79,6.79,40000.0
2011-12-30 13:30:00,6.79,6.79,6.79,6.79,115000.0,6.79,6.79,6.79,6.79,115000.0
2011-12-30 13:40:00,6.79,6.79,6.79,6.79,30000.0,6.79,6.79,6.79,6.79,30000.0
2011-12-30 13:50:00,6.79,6.8,6.79,6.8,155000.0,6.79,6.8,6.79,6.8,155000.0
2011-12-30 14:00:00,6.79,6.8,6.79,6.8,405000.0,6.79,6.8,6.79,6.8,405000.0
2011-12-30 14:10:00,6.8,6.8,6.79,6.79,140000.0,6.8,6.8,6.79,6.79,140000.0
2011-12-30 14:20:00,6.79,6.79,6.78,6.78,280000.0,6.79,6.79,6.78,6.78,280000.0
2011-12-30 14:30:00,6.79,6.79,6.78,6.79,235000.0,6.79,6.79,6.78,6.79,235000.0
2011-12-30 14:40:00,6.79,6.79,6.79,6.79,160000.0,6.79,6.79,6.79,6.79,160000.0
2011-12-30 14:50:00,6.79,6.79,6.79,6.79,200000.0,6.79,6.79,6.79,6.79,200000.0
2011-12-30 15:00:00,6.79,6.8,6.79,6.79,435000.0,6.79,6.8,6.79,6.79,435000.0
2011-12-30 15:10:00,6.8,6.8,6.79,6.79,220000.0,6.8,6.8,6.79,6.79,220000.0
2011-12-30 15:20:00,6.79,6.79,6.79,6.79,265000.0,6.79,6.79,6.79,6.79,265000.0
2011-12-30 15:30:00,6.79,6.79,6.77,6.79,930000.0,6.79,6.79,6.77,6.79,930000.0
2011-12-30 15:40:00,6.78,6.79,6.77,6.77,600000.0,6.78,6.79,6.77,6.77,600000.0
2011-12-30 15:50:00,6.77,6.78,6.76,6.76,1125000.0,6.77,6.78,6.76,6.76,1125000.0
2012-01-03 09:30:00,6.87,6.92,6.86,6.91,2075000.0,6.87,6.92,6.86,6.91,2075000.0
2012-01-03 09:40:00,6.91,6.93,6.91,6.93,1190000.0,6.91,6.93,6.91,6.93,1190000.0
2012-01-03 09:50:00,6.94,6.94,6.92,6.92,1390000.0,6.94,6.94,6.92,6.92,1390000.0
2012-01-03 10:00:00,6.93,6.99,6.92,6.99,1900000.0,6.93,6.99,6.92,6.99,1900000.0
2012-01-03 10:10:00,6.98,6.98,6.96,6.98,1405000.0,6.98,6.98,6.96,6.98,1405000.0
2012-01-03 10:20:00,6.98,6.99,6.96,6.98,1070000.0,6.98,6.99,6.96,6.98,1070000.0
2012-01-03 10:30:00,6.98,6.99,6.97,6.99,1540000.0,6.98,6.99,6.97,6.99,1540000.0
2012-01-03 10:40:00,6.99,7.01,6.99,6.99,2495000.0,6.99,7.01,6.99,6.99,2495000.0
2012-01-03 10:50:00,6.99,7.0,6.98,6.99,960000.0,6.99,7.0,6.98,6.99,960000.0
2012-01-03 11:00:00,6.99,6.99,6.98,6.98,1060000.0,6.99,6.99,6.98,6.98,1060000.0
2012-01-03 11:10:00,6.98,6.98,6.97,6.97,540000.0,6.98,6.98,6.97,6.97,540000.0
2012-01-03 11:20:00,6.97,6.98,6.96,6.97,485000.0,6.97,6.98,6.96,6.97,485000.0
2012-01-03 11:30:00,6.97,6.98,6.94,6.96,1045000.0,6.97,6.98,6.94,6.96,1045000.0
2012-01-03 11:40:00,6.95,6.95,6.93,6.93,1150000.0,6.95,6.95,6.93,6.93,1150000.0
2012-01-03 11:50:00,6.93,6.94,6.93,6.94,315000.0,6.93,6.94,6.93,6.94,315000.0
2012-01-03 12:00:00,6.94,6.94,6.92,6.93,395000.0,6.94,6.94,6.92,6.93,395000.0
2012-01-03 12:10:00,6.93,6.93,6.91,6.92,445000.0,6.93,6.93,6.91,6.92,445000.0
2012-01-03 12:20:00,6.92,6.93,6.91,6.92,410000.0,6.92,6.93,6.91,6.92,410000.0
2012-01-03 12:30:00,6.92,6.92,6.89,6.89,735000.0,6.92,6.92,6.89,6.89,735000.0
2012-01-03 12:40:00,6.89,6.9,6.89,6.9,550000.0,6.89,6.9,6.89,6.9,550000.0
2012-01-03 12:50:00,6.9,6.91,6.89,6.9,435000.0,6.9,6.91,6.89,6.9,435000.0
2012-01-03 13:00:00,6.9,6.91,6.89,6.89,270000.0,6.9,6.91,6.89,6.89,270000.0
2012-01-03 13:10:00,6.9,6.9,6.88,6.89,455000.0,6.9,6.9,6.88,6.89,455000.0
2012-01-03 13:20:00,6.89,6.89,6.88,6.88,350000.0,6.89,6.89,6.88,6.88,350000.0
2012-01-03 13:30:00,6.88,6.88,6.87,6.87,255000.0,6.88,6.88,6.87,6.87,255000.0
2012-01-03 13:40:00,6.87,6.88,6.87,6.88,465000.0,6.87,6.88,6.87,6.88,465000.0
2012-01-03 13:50:00,6.88,6.88,6.87,6.88,725000.0,6.88,6.88,6.87,6.88,725000.0
2012-01-03 14:00:00,6.88,6.89,6.88,6.89,675000.0,6.88,6.89,6.88,6.89,675000.0
2012-01-03 14:10:00,6.89,6.9,6.88,6.89,370000.0,6.89,6.9,6.88,6.89,370000.0
2012-01-03 14:20:00,6.89,6.9,6.89,6.9,285000.0,6.89,6.9,6.89,6.9,285000.0
2012-01-03 14:30:00,6.9,6.9,6.89,6.9,405000.0,6.9,6.9,6.89,6.9,405000.0
2012-01-03 14:40:00,6.89,6.89,6.88,6.88,665000.0,6.89,6.89,6.88,6.88,665000.0
2012-01-03 14:50:00,6.88,6.89,6.88,6.89,510000.0,6.88,6.89,6.88,6.89,510000.0
2012-01-03 15:00:00,6.89,6.89,6.88,6.88,470000.0,6.89,6.89,6.88,6.88,470000.0
2012-01-03 15:10:00,6.88,6.88,6.85,6.85,1150000.0,6.88,6.88,6.85,6.85,1150000.0
2012-01-03 15:20:00,6.85,6.86,6.84,6.84,595000.0,6.85,6.86,6.84,6.84,595000.0
2012-01-03 15:30:00,6.84,6.85,6.84,6.84,865000.0,6.84,6.85,6.84,6.84,865000.0
2012-01-03 15:40:00,6.84,6.87,6.83,6.84,1000000.0,6.84,6.87,6.83,6.84,1000000.0
2012-01-03 15:50:00,6.83,6.84,6.8,6.82,3050000.0,6.83,6.84,6.8,6.82,3050000.0
2012-01-04 09:30:00,6.92,6.95,6.9,6.94,3250000.0,6.92,6.95,6.9,6.94,3250000.0
2012-01-04 09:40:00,6.94,6.95,6.92,6.94,1175000.0,6.94,6.95,6.92,6.94,1175000.0
2012-01-04 09:50:00,6.94,6.99,6.91,6.99,2635000.0,6.94,6.99,6.91,6.99,2635000.0
2012-01-04 10:00:00,6.98,7.0,6.97,6.99,1290000.0,6.98,7.0,6.97,6.99,1290000.0
2012-01-04 10:10:00,6.99,7.0,6.95,6.95,2285000.0,6.99,7.0,6.95,6.95,2285000.0
2012-01-04 10:20:00,6.96,6.98,6.96,6.98,995000.0,6.96,6.98,6.96,6.98,995000.0
2012-01-04 10:30:00,6.97,6.98,6.96,6.97,925000.0,6.97,6.98,6.96,6.97,925000.0
2012-01-04 10:40:00,6.96,6.97,6.95,6.96,910000.0,6.96,6.97,6.95,6.96,910000.0
2012-01-04 10:50:00,6.96,6.98,6.96,6.98,960000.0,6.96,6.98,6.96,6.98,960000.0
2012-01-04 11:00:00,6.98,6.99,6.98,6.98,650000.0,6.98,6.99,6.98,6.98,650000.0
2012-01-04 11:10:00,6.98,6.99,6.98,6.99,650000.0,6.98,6.99,6.98,6.99,650000.0
2012-01-04 11:20:00,6.99,7.0,6.99,7.0,1020000.0,6.99,7.0,6.99,7.0,1020000.0
2012-01-04 11:30:00,6.99,6.99,6.98,6.99,610000.0,6.99,6.99,6.98,6.99,610000.0
2012-01-04 11:40:00,6.99,6.99,6.98,6.98,515000.0,6.99,6.99,6.98,6.98,515000.0
2012-01-04 11:50:00,6.98,6.98,6.97,6.98,695000.0,6.98,6.98,6.97,6.98,695000.0
2012-01-04 12:00:00,6.98,6.98,6.98,6.98,505000.0,6.98,6.98,6.98,6.98,505000.0
2012-01-04 12:10:00,6.97,6.99,6.97,6.98,730000.0,6.97,6.99,6.97,6.98,730000.0
2012-01-04 12:20:00,6.98,6.98,6.96,6.97,425000.0,6.98,6.98,6.96,6.97,425000.0
2012-01-04 12:30:00,6.97,6.98,6.97,6.97,455000.0,6.97,6.98,6.97,6.97,455000.0
2012-01-04 12:40:00,6.97,6.98,6.97,6.98,345000.0,6.97,6.98,6.97,6.98,345000.0
2012-01-04 12:50:00,6.98,6.98,6.98,6.98,385000.0,6.98,6.98,6.98,6.98,385000.0
2012-01-04 13:00:00,6.97,6.98,6.97,6.98,640000.0,6.97,6.98,6.97,6.98,640000.0
2012-01-04 13:10:00,6.98,6.98,6.97,6.98,730000.0,6.98,6.98,6.97,6.98,730000.0
2012-01-04 13:20:00,6.98,6.98,6.97,6.98,555000.0,6.98,6.98,6.97,6.98,555000.0
2012-01-04 13:30:00,6.97,6.98,6.97,6.98,205000.0,6.97,6.98,6.97,6.98,205000.0
2012-01-04 13:40:00,6.97,6.98,6.97,6.98,200000.0,6.97,6.98,6.97,6.98,200000.0
2012-01-04 13:50:00,6.97,6.98,6.97,6.98,950000.0,6.97,6.98,6.97,6.98,950000.0
2012-01-04 14:00:00,6.98,6.98,6.97,6.98,585000.0,6.98,6.98,6.97,6.98,585000.0
2012-01-04 14:10:00,6.98,6.98,6.97,6.97,350000.0,6.98,6.98,6.97,6.97,350000.0
2012-01-04 14:20:00,6.98,6.98,6.97,6.98,220000.0,6.98,6.98,6.97,6.98,220000.0
2012-01-04 14:30:00,6.98,6.98,6.97,6.98,555000.0,6.98,6.98,6.97,6.98,555000.0
2012-01-04 14:40:00,6.98,6.98,6.97,6.97,505000.0,6.98,6.98,6.97,6.97,505000.0
2012-01-04 14:50:00,6.97,6.98,6.97,6.98,440000.0,6.97,6.98,6.97,6.98,440000.0
2012-01-04 15:00:00,6.98,6.98,6.97,6.97,375000.0,6.98,6.98,6.97,6.97,375000.0
2012-01-04 15:10:00,6.97,6.98,6.97,6.98,415000.0,6.97,6.98,6.97,6.98,415000.0
2012-01-04 15:20:00,6.98,6.98,6.98,6.98,995000.0,6.98,6.98,6.98,6.98,995000.0
2012-01-04 15:30:00,6.98,6.99,6.98,6.99,1170000.0,6.98,6.99,6.98,6.99,1170000.0
2012-01-04 15:40:00,6.99,6.99,6.98,6.98,2020000.0,6.99,6.99,6.98,6.98,2020000.0
2012-01-04 15:50:00,6.98,6.99,6.97,6.97,2130000.0,6.98,6.99,6.97,6.97,2130000.0
2012-01-05 09:30:00,6.94,6.97,6.9,6.91,2315000.0,6.94,6.97,6.9,6.91,2315000.0
2012-01-05 09:40:00,6.92,6.92,6.9,6.9,1100000.0,6.92,6.92,6.9,6.9,1100000.0
2012-01-05 09:50:00,6.91,6.94,6.9,6.94,675000.0,6.91,6.94,6.9,6.94,675000.0
2012-01-05 10:00:00,6.93,6.94,6.91,6.94,1115000.0,6.93,6.94,6.91,6.94,1115000.0
2012-01-05 10:10:00,6.93,6.95,6.92,6.94,595000.0,6.93,6.95,6.92,6.94,595000.0
2012-01-05 10:20:00,6.93,6.93,6.91,6.92,735000.0,6.93,6.93,6.91,6.92,735000.0
2012-01-05 10:30:00,6.91,6.93,6.9,6.92,1015000.0,6.91,6.93,6.9,6.92,1015000.0
2012-01-05 10:40:00,6.92,6.93,6.9,6.9,1140000.0,6.92,6.93,6.9,6.9,1140000.0
2012-01-05 10:50:00,6.9,6.9,6.85,6.86,1780000.0,6.9,6.9,6.85,6.86,1780000.0
2012-01-05 11:00:00,6.87,6.89,6.86,6.86,710000.0,6.87,6.89,6.86,6.86,710000.0
2012-01-05 11:10:00,6.86,6.88,6.86,6.88,420000.0,6.86,6.88,6.86,6.88,420000.0
2012-01-05 11:20:00,6.88,6.9,6.88,6.9,410000.0,6.88,6.9,6.88,6.9,410000.0
2012-01-05 11:30:00,6.9,6.93,6.9,6.91,820000.0,6.9,6.93,6.9,6.91,820000.0
2012-01-05 11:40:00,6.91,6.92,6.91,6.92,490000.0,6.91,6.92,6.91,6.92,490000.0
2012-01-05 11:50:00,6.93,6.93,6.92,6.92,200000.0,6.93,6.93,6.92,6.92,200000.0
2012-01-05 12:00:00,6.92,6.93,6.91,6.92,600000.0,6.92,6.93,6.91,6.92,600000.0
2012-01-05 12:10:00,6.92,6.93,6.91,6.92,315000.0,6.92,6.93,6.91,6.92,315000.0
2012-01-05 12:20:00,6.92,6.93,6.92,6.92,250000.0,6.92,6.93,6.92,6.92,250000.0
2012-01-05 12:30:00,6.92,6.93,6.92,6.92,300000.0,6.92,6.93,6.92,6.92,300000.0
2012-01-05 12:40:00,6.92,6.94,6.92,6.94,385000.0,6.92,6.94,6.92,6.94,385000.0
2012-01-05 12:50:00,6.94,6.95,6.93,6.95,505000.0,6.94,6.95,6.93,6.95,505000.0
2012-01-05 13:00:00,6.95,6.96,6.94,6.96,390000.0,6.95,6.96,6.94,6.96,390000.0
2012-01-05 13:10:00,6.96,6.97,6.96,6.96,375000.0,6.96,6.97,6.96,6.96,375000.0
2012-01-05 13:20:00,6.96,6.97,6.96,6.97,565000.0,6.96,6.97,6.96,6.97,565000.0
2012-01-05 13:30:00,6.97,7.0,6.97,7.0,1315000.0,6.97,7.0,6.97,7.0,1315000.0
2012-01-05 13:40:00,7.0,7.04,7.0,7.01,2080000.0,7.0,7.04,7.0,7.01,2080000.0
2012-01-05 13:50:00,7.01,7.01,6.99,6.99,565000.0,7.01,7.01,6.99,6.99,565000.0
2012-01-05 14:00:00,6.99,7.01,6.99,7.01,275000.0,6.99,7.01,6.99,7.01,275000.0
2012-01-05 14:10:00,7.01,7.01,6.99,7.0,460000.0,7.01,7.01,6.99,7.0,460000.0
2012-01-05 14:20:00,7.0,7.0,6.99,7.0,245000.0,7.0,7.0,6.99,7.0,245000.0
2012-01-05 14:30:00,7.0,7.0,7.0,7.0,705000.0,7.0,7.0,7.0,7.0,705000.0
2012-01-05 14:40:00,6.99,7.0,6.99,6.99,1285000.0,6.99,7.0,6.99,6.99,1285000.0
2012-01-05 14:50:00,6.99,7.01,6.99,6.99,700000.0,6.99,7.01,6.99,6.99,700000.0
2012-01-05 15:00:00,6.99,7.0,6.98,7.0,720000.0,6.99,7.0,6.98,7.0,720000.0
2012-01-05 15:10:00,7.0,7.0,6.99,7.0,650000.0,7.0,7.0,6.99,7.0,650000.0
2012-01-05 15:20:00,7.0,7.0,6.99,6.99,750000.0,7.0,7.0,6.99,6.99,750000.0
2012-01-05 15:30:00,6.99,7.01,6.99,7.01,650000.0,6.99,7.01,6.99,7.01,650000.0
2012-01-05 15:40:00,7.01,7.01,6.98,7.01,1305000.0,7.01,7.01,6.98,7.01,1305000.0
2012-01-05 15:50:00,7.01,7.02,7.0,7.0,2525000.0,7.01,7.02,7.0,7.0,2525000.0
2012-01-06 09:30:00,6.98,7.0,6.95,7.0,2025000.0,6.98,7.0,6.95,7.0,2025000.0
2012-01-06 09:40:00,7.0,7.01,6.98,6.98,950000.0,7.0,7.01,6.98,6.98,950000.0
2012-01-06 09:50:00,6.99,6.99,6.97,6.98,660000.0,6.99,6.99,6.97,6.98,660000.0
2012-01-06 10:00:00,6.98,6.98,6.97,6.97,745000.0,6.98,6.98,6.97,6.97,745000.0
2012-01-06 10:10:00,6.98,6.98,6.97,6.97,1050000.0,6.98,6.98,6.97,6.97,1050000.0
2012-01-06 10:20:00,6.97,6.98,6.97,6.98,550000.0,6.97,6.98,6.97,6.98,550000.0
2012-01-06 10:30:00,6.98,7.0,6.98,6.99,530000.0,6.98,7.0,6.98,6.99,530000.0
2012-01-06 10:40:00,6.99,6.99,6.98,6.99,395000.0,6.99,6.99,6.98,6.99,395000.0
2012-01-06 10:50:00,6.98,6.99,6.97,6.98,325000.0,6.98,6.99,6.97,6.98,325000.0
2012-01-06 11:00:00,6.99,7.02,6.99,7.01,355000.0,6.99,7.02,6.99,7.01,355000.0
2012-01-06 11:10:00,7.01,7.03,7.01,7.03,145000.0,7.01,7.03,7.01,7.03,145000.0
2012-01-06 11:20:00,7.03,7.03,7.01,7.02,190000.0,7.03,7.03,7.01,7.02,190000.0
2012-01-06 11:30:00,7.02,7.05,7.02,7.04,830000.0,7.02,7.05,7.02,7.04,830000.0
2012-01-06 11:40:00,7.04,7.05,7.03,7.03,415000.0,7.04,7.05,7.03,7.03,415000.0
2012-01-06 11:50:00,7.03,7.03,7.02,7.03,200000.0,7.03,7.03,7.02,7.03,200000.0
2012-01-06 12:00:00,7.03,7.03,7.02,7.02,175000.0,7.03,7.03,7.02,7.02,175000.0
2012-01-06 12:10:00,7.02,7.03,7.02,7.03,205000.0,7.02,7.03,7.02,7.03,205000.0
2012-01-06 12:20:00,7.03,7.04,7.02,7.02,500000.0,7.03,7.04,7.02,7.02,500000.0
2012-01-06 12:30:00,7.02,7.03,7.02,7.02,125000.0,7.02,7.03,7.02,7.02,125000.0
2012-01-06 12:40:00,7.02,7.02,6.98,6.98,635000.0,7.02,7.02,6.98,6.98,635000.0
2012-01-06 12:50:00,6.99,7.0,6.98,7.0,420000.0,6.99,7.0,6.98,7.0,420000.0
2012-01-06 13:00:00,7.0,7.01,7.0,7.0,110000.0,7.0,7.01,7.0,7.0,110000.0
2012-01-06 13:10:00,7.0,7.01,6.99,7.0,315000.0,7.0,7.01,6.99,7.0,315000.0
2012-01-06 13:20:00,7.0,7.0,7.0,7.0,150000.0,7.0,7.0,7.0,7.0,150000.0
2012-01-06 13:30:00,7.0,7.01,7.0,7.01,135000.0,7.0,7.01,7.0,7.01,135000.0
2012-01-06 13:40:00,7.01,7.01,7.01,7.01,85000.0,7.01,7.01,7.01,7.01,85000.0
2012-01-06 13:50:00,7.01,7.01,7.0,7.0,260000.0,7.01,7.01,7.0,7.0,260000.0
2012-01-06 14:00:00,7.0,7.0,6.99,6.99,405000.0,7.0,7.0,6.99,6.99,405000.0
2012-01-06 14:10:00,7.0,7.0,6.98,6.98,425000.0,7.0,7.0,6.98,6.98,425000.0
2012-01-06 14:20:00,6.98,6.99,6.98,6.98,535000.0,6.98,6.99,6.98,6.98,535000.0
2012-01-06 14:30:00,6.99,6.99,6.98,6.98,170000.0,6.99,6.99,6.98,6.98,170000.0
2012-01-06 14:40:00,6.98,6.98,6.97,6.98,835000.0,6.98,6.98,6.97,6.98,835000.0
2012-01-06 14:50:00,6.98,6.98,6.98,6.98,210000.0,6.98,6.98,6.98,6.98,210000.0
2012-01-06 15:00:00,6.98,6.99,6.98,6.99,390000.0,6.98,6.99,6.98,6.99,390000.0
2012-01-06 15:10:00,6.99,6.99,6.98,6.98,255000.0,6.99,6.99,6.98,6.98,255000.0
2012-01-06 15:20:00,6.98,6.99,6.98,6.98,270000.0,6.98,6.99,6.98,6.98,270000.0
2012-01-06 15:30:00,6.98,7.0,6.98,6.99,740000.0,6.98,7.0,6.98,6.99,740000.0
2012-01-06 15:40:00,7.0,7.0,6.99,6.99,320000.0,7.0,7.0,6.99,6.99,320000.0
2012-01-06 15:50:00,6.99,6.99,6.98,6.98,655000.0,6.99,6.99,6.98,6.98,655000.0
2012-01-09 09:30:00,6.98,6.99,6.91,6.91,1845000.0,6.98,6.99,6.91,6.91,1845000.0
2012-01-09 09:40:00,6.92,6.92,6.85,6.91,2650000.0,6.92,6.92,6.85,6.91,2650000.0
2012-01-09 09:50:00,6.91,6.92,6.88,6.89,1020000.0,6.91,6.92,6.88,6.89,1020000.0
2012-01-09 10:00:00,6.9,6.9,6.81,6.84,2825000.0,6.9,6.9,6.81,6.84,2825000.0
2012-01-09 10:10:00,6.84,6.89,6.83,6.86,1115000.0,6.84,6.89,6.83,6.86,1115000.0
2012-01-09 10:20:00,6.87,6.87,6.85,6.86,335000.0,6.87,6.87,6.85,6.86,335000.0
2012-01-09 10:30:00,6.86,6.86,6.84,6.86,480000.0,6.86,6.86,6.84,6.86,480000.0
2012-01-09 10:40:00,6.85,6.86,6.81,6.82,1330000.0,6.85,6.86,6.81,6.82,1330000.0
2012-01-09 10:50:00,6.81,6.82,6.76,6.77,2670000.0,6.81,6.82,6.76,6.77,2670000.0
2012-01-09 11:00:00,6.76,6.8,6.75,6.76,1800000.0,6.76,6.8,6.75,6.76,1800000.0
2012-01-09 11:10:00,6.76,6.77,6.73,6.74,1700000.0,6.76,6.77,6.73,6.74,1700000.0
2012-01-09 11:20:00,6.73,6.76,6.73,6.75,925000.0,6.73,6.76,6.73,6.75,925000.0
2012-01-09 11:30:00,6.75,6.76,6.75,6.75,620000.0,6.75,6.76,6.75,6.75,620000.0
2012-01-09 11:40:00,6.75,6.76,6.74,6.75,510000.0,6.75,6.76,6.74,6.75,510000.0
2012-01-09 11:50:00,6.75,6.75,6.74,6.75,445000.0,6.75,6.75,6.74,6.75,445000.0
2012-01-09 12:00:00,6.75,6.76,6.74,6.76,770000.0,6.75,6.76,6.74,6.76,770000.0
2012-01-09 12:10:00,6.77,6.77,6.76,6.76,385000.0,6.77,6.77,6.76,6.76,385000.0
2012-01-09 12:20:00,6.76,6.79,6.76,6.79,450000.0,6.76,6.79,6.76,6.79,450000.0
2012-01-09 12:30:00,6.79,6.81,6.78,6.81,860000.0,6.79,6.81,6.78,6.81,860000.0
2012-01-09 12:40:00,6.81,6.81,6.78,6.8,495000.0,6.81,6.81,6.78,6.8,495000.0
2012-01-09 12:50:00,6.8,6.8,6.78,6.78,275000.0,6.8,6.8,6.78,6.78,275000.0
2012-01-09 13:00:00,6.78,6.8,6.78,6.79,340000.0,6.78,6.8,6.78,6.79,340000.0
2012-01-09 13:10:00,6.79,6.79,6.79,6.79,90000.0,6.79,6.79,6.79,6.79,90000.0
2012-01-09 13:20:00,6.79,6.79,6.78,6.79,190000.0,6.79,6.79,6.78,6.79,190000.0
2012-01-09 13:30:00,6.78,6.79,6.78,6.78,165000.0,6.78,6.79,6.78,6.78,165000.0
2012-01-09 13:40:00,6.79,6.79,6.78,6.79,175000.0,6.79,6.79,6.78,6.79,175000.0
2012-01-09 13:50:00,6.78,6.79,6.78,6.79,695000.0,6.78,6.79,6.78,6.79,695000.0
2012-01-09 14:00:00,6.79,6.79,6.78,6.78,235000.0,6.79,6.79,6.78,6.78,235000.0
2012-01-09 14:10:00,6.79,6.79,6.79,6.79,360000.0,6.79,6.79,6.79,6.79,360000.0
2012-01-09 14:20:00,6.79,6.8,6.79,6.8,315000.0,6.79,6.8,6.79,6.8,315000.0
2012-01-09 14:30:00,6.8,6.81,6.8,6.81,240000.0,6.8,6.81,6.8,6.81,240000.0
2012-01-09 14:40:00,6.81,6.81,6.79,6.8,455000.0,6.81,6.81,6.79,6.8,455000.0
2012-01-09 14:50:00,6.8,6.81,6.8,6.8,255000.0,6.8,6.81,6.8,6.8,255000.0
2012-01-09 15:00:00,6.8,6.8,6.8,6.8,240000.0,6.8,6.8,6.8,6.8,240000.0
2012-01-09 15:10:00,6.8,6.8,6.8,6.8,400000.0,6.8,6.8,6.8,6.8,400000.0
2012-01-09 15:20:00,6.8,6.8,6.8,6.8,510000.0,6.8,6.8,6.8,6.8,510000.0
2012-01-09 15:30:00,6.8,6.8,6.78,6.8,1050000.0,6.8,6.8,6.78,6.8,1050000.0
2012-01-09 15:40:00,6.8,6.84,6.8,6.82,3155000.0,6.8,6.84,6.8,6.82,3155000.0
2012-01-09 15:50:00,6.82,6.82,6.78,6.79,2760000.0,6.82,6.82,6.78,6.79,2760000.0
2012-01-10 09:30:00,6.88,6.88,6.76,6.77,1550000.0,6.88,6.88,6.76,6.77,1550000.0
2012-01-10 09:40:00,6.77,6.79,6.76,6.78,1380000.0,6.77,6.79,6.76,6.78,1380000.0
2012-01-10 09:50:00,6.78,6.84,6.78,6.84,1585000.0,6.78,6.84,6.78,6.84,1585000.0
2012-01-10 10:00:00,6.84,6.89,6.84,6.89,1185000.0,6.84,6.89,6.84,6.89,1185000.0
2012-01-10 10:10:00,6.89,6.89,6.85,6.87,815000.0,6.89,6.89,6.85,6.87,815000.0
2012-01-10 10:20:00,6.87,6.87,6.84,6.84,645000.0,6.87,6.87,6.84,6.84,645000.0
2012-01-10 10:30:00,6.85,6.85,6.82,6.82,310000.0,6.85,6.85,6.82,6.82,310000.0
2012-01-10 10:40:00,6.83,6.84,6.82,6.83,355000.0,6.83,6.84,6.82,6.83,355000.0
2012-01-10 10:50:00,6.82,6.83,6.8,6.81,370000.0,6.82,6.83,6.8,6.81,370000.0
2012-01-10 11:00:00,6.81,6.82,6.79,6.81,495000.0,6.81,6.82,6.79,6.81,495000.0
2012-01-10 11:10:00,6.81,6.82,6.81,6.82,215000.0,6.81,6.82,6.81,6.82,215000.0
2012-01-10 11:20:00,6.81,6.83,6.81,6.82,715000.0,6.81,6.83,6.81,6.82,715000.0
2012-01-10 11:30:00,6.83,6.84,6.82,6.82,350000.0,6.83,6.84,6.82,6.82,350000.0
2012-01-10 11:40:00,6.82,6.82,6.81,6.81,395000.0,6.82,6.82,6.81,6.81,395000.0
2012-01-10 11:50:00,6.82,6.82,6.81,6.81,440000.0,6.82,6.82,6.81,6.81,440000.0
2012-01-10 12:00:00,6.81,6.81,6.79,6.79,445000.0,6.81,6.81,6.79,6.79,445000.0
2012-01-10 12:10:00,6.79,6.8,6.76,6.76,665000.0,6.79,6.8,6.76,6.76,665000.0
2012-01-10 12:20:00,6.76,6.77,6.74,6.74,675000.0,6.76,6.77,6.74,6.74,675000.0
2012-01-10 12:30:00,6.74,6.76,6.74,6.76,295000.0,6.74,6.76,6.74,6.76,295000.0
2012-01-10 12:40:00,6.75,6.76,6.75,6.75,215000.0,6.75,6.76,6.75,6.75,215000.0
2012-01-10 12:50:00,6.75,6.76,6.74,6.76,390000.0,6.75,6.76,6.74,6.76,390000.0
2012-01-10 13:00:00,6.75,6.76,6.74,6.75,380000.0,6.75,6.76,6.74,6.75,380000.0
2012-01-10 13:10:00,6.74,6.75,6.74,6.74,470000.0,6.74,6.75,6.74,6.74,470000.0
2012-01-10 13:20:00,6.74,6.75,6.73,6.75,285000.0,6.74,6.75,6.73,6.75,285000.0
2012-01-10 13:30:00,6.75,6.78,6.74,6.76,735000.0,6.75,6.78,6.74,6.76,735000.0
2012-01-10 13:40:00,6.76,6.76,6.75,6.75,280000.0,6.76,6.76,6.75,6.75,280000.0
2012-01-10 13:50:00,6.75,6.76,6.74,6.75,280000.0,6.75,6.76,6.74,6.75,280000.0
2012-01-10 14:00:00,6.75,6.75,6.73,6.73,700000.0,6.75,6.75,6.73,6.73,700000.0
2012-01-10 14:10:00,6.73,6.75,6.73,6.75,270000.0,6.73,6.75,6.73,6.75,270000.0
2012-01-10 14:20:00,6.75,6.76,6.75,6.75,195000.0,6.75,6.76,6.75,6.75,195000.0
2012-01-10 14:30:00,6.75,6.76,6.75,6.75,475000.0,6.75,6.76,6.75,6.75,475000.0
2012-01-10 14:40:00,6.75,6.76,6.75,6.76,185000.0,6.75,6.76,6.75,6.76,185000.0
2012-01-10 14:50:00,6.76,6.78,6.76,6.78,785000.0,6.76,6.78,6.76,6.78,785000.0
2012-01-10 15:00:00,6.78,6.81,6.78,6.81,1140000.0,6.78,6.81,6.78,6.81,1140000.0
2012-01-10 15:10:00,6.81,6.81,6.8,6.8,715000.0,6.81,6.81,6.8,6.8,715000.0
2012-01-10 15:20:00,6.81,6.81,6.79,6.8,670000.0,6.81,6.81,6.79,6.8,670000.0
2012-01-10 15:30:00,6.8,6.82,6.8,6.81,1115000.0,6.8,6.82,6.8,6.81,1115000.0
2012-01-10 15:40:00,6.81,6.83,6.8,6.81,905000.0,6.81,6.83,6.8,6.81,905000.0
2012-01-10 15:50:00,6.81,6.83,6.81,6.81,1110000.0,6.81,6.83,6.81,6.81,1110000.0
2012-01-11 09:30:00,6.8,6.86,6.76,6.85,775000.0,6.8,6.86,6.76,6.85,775000.0
2012-01-11 09:40:00,6.85,6.88,6.84,6.85,1380000.0,6.85,6.88,6.84,6.85,1380000.0
2012-01-11 09:50:00,6.85,6.87,6.85,6.85,260000.0,6.85,6.87,6.85,6.85,260000.0
2012-01-11 10:00:00,6.85,6.86,6.84,6.85,545000.0,6.85,6.86,6.84,6.85,545000.0
2012-01-11 10:10:00,6.85,6.86,6.85,6.86,175000.0,6.85,6.86,6.85,6.86,175000.0
2012-01-11 10:20:00,6.86,6.88,6.86,6.87,575000.0,6.86,6.88,6.86,6.87,575000.0
2012-01-11 10:30:00,6.86,6.88,6.86,6.88,155000.0,6.86,6.88,6.86,6.88,155000.0
2012-01-11 10:40:00,6.88,6.89,6.87,6.87,365000.0,6.88,6.89,6.87,6.87,365000.0
2012-01-11 10:50:00,6.87,6.87,6.85,6.86,350000.0,6.87,6.87,6.85,6.86,350000.0
2012-01-11 11:00:00,6.86,6.87,6.86,6.86,965000.0,6.86,6.87,6.86,6.86,965000.0
2012-01-11 11:10:00,6.87,6.87,6.86,6.87,225000.0,6.87,6.87,6.86,6.87,225000.0
2012-01-11 11:20:00,6.87,6.87,6.85,6.86,1095000.0,6.87,6.87,6.85,6.86,1095000.0
2012-01-11 11:30:00,6.85,6.88,6.85,6.88,425000.0,6.85,6.88,6.85,6.88,425000.0
2012-01-11 11:40:00,6.88,6.89,6.88,6.89,255000.0,6.88,6.89,6.88,6.89,255000.0
2012-01-11 11:50:00,6.88,6.89,6.87,6.88,1090000.0,6.88,6.89,6.87,6.88,1090000.0
2012-01-11 12:00:00,6.88,6.88,6.88,6.88,335000.0,6.88,6.88,6.88,6.88,335000.0
2012-01-11 12:10:00,6.88,6.88,6.88,6.88,265000.0,6.88,6.88,6.88,6.88,265000.0
2012-01-11 12:20:00,6.88,6.88,6.88,6.88,285000.0,6.88,6.88,6.88,6.88,285000.0
2012-01-11 12:30:00,6.88,6.89,6.88,6.88,335000.0,6.88,6.89,6.88,6.88,335000.0
2012-01-11 12:40:00,6.88,6.88,6.88,6.88,155000.0,6.88,6.88,6.88,6.88,155000.0
2012-01-11 12:50:00,6.88,6.88,6.88,6.88,330000.0,6.88,6.88,6.88,6.88,330000.0
2012-01-11 13:00:00,6.88,6.89,6.88,6.89,660000.0,6.88,6.89,6.88,6.89,660000.0
2012-01-11 13:10:00,6.89,6.92,6.89,6.91,1160000.0,6.89,6.92,6.89,6.91,1160000.0
2012-01-11 13:20:00,6.91,6.95,6.91,6.95,1935000.0,6.91,6.95,6.91,6.95,1935000.0
2012-01-11 13:30:00,6.95,6.95,6.93,6.94,1335000.0,6.95,6.95,6.93,6.94,1335000.0
2012-01-11 13:40:00,6.93,6.94,6.93,6.94,495000.0,6.93,6.94,6.93,6.94,495000.0
2012-01-11 13:50:00,6.94,6.94,6.93,6.93,600000.0,6.94,6.94,6.93,6.93,600000.0
2012-01-11 14:00:00,6.93,6.94,6.93,6.94,490000.0,6.93,6.94,6.93,6.94,490000.0
2012-01-11 14:10:00,6.93,6.96,6.93,6.94,1065000.0,6.93,6.96,6.93,6.94,1065000.0
2012-01-11 14:20:00,6.93,6.94,6.92,6.92,670000.0,6.93,6.94,6.92,6.92,670000.0
2012-01-11 14:30:00,6.93,6.93,6.93,6.93,400000.0,6.93,6.93,6.93,6.93,400000.0
2012-01-11 14:40:00,6.93,6.94,6.93,6.93,490000.0,6.93,6.94,6.93,6.93,490000.0
2012-01-11 14:50:00,6.93,6.93,6.92,6.93,400000.0,6.93,6.93,6.92,6.93,400000.0
2012-01-11 15:00:00,6.93,6.93,6.93,6.93,730000.0,6.93,6.93,6.93,6.93,730000.0
2012-01-11 15:10:00,6.93,6.94,6.93,6.94,380000.0,6.93,6.94,6.93,6.94,380000.0
2012-01-11 15:20:00,6.93,6.95,6.93,6.95,1405000.0,6.93,6.95,6.93,6.95,1405000.0
2012-01-11 15:30:00,6.95,6.96,6.95,6.95,1405000.0,6.95,6.96,6.95,6.95,1405000.0
2012-01-11 15:40:00,6.95,6.96,6.95,6.95,1695000.0,6.95,6.96,6.95,6.95,1695000.0
2012-01-11 15:50:00,6.95,6.96,6.94,6.95,2090000.0,6.95,6.96,6.94,6.95,2090000.0
2012-01-12 09:30:00,6.95,6.96,6.93,6.96,1050000.0,6.95,6.96,6.93,6.96,1050000.0
2012-01-12 09:40:00,6.96,6.96,6.92,6.93,925000.0,6.96,6.96,6.92,6.93,925000.0
2012-01-12 09:50:00,6.93,6.94,6.92,6.94,450000.0,6.93,6.94,6.92,6.94,450000.0
2012-01-12 10:00:00,6.94,6.95,6.93,6.93,385000.0,6.94,6.95,6.93,6.93,385000.0
2012-01-12 10:10:00,6.94,6.94,6.93,6.94,385000.0,6.94,6.94,6.93,6.94,385000.0
2012-01-12 10:20:00,6.94,6.94,6.92,6.93,360000.0,6.94,6.94,6.92,6.93,360000.0
2012-01-12 10:30:00,6.93,6.93,6.92,6.92,300000.0,6.93,6.93,6.92,6.92,300000.0
2012-01-12 10:40:00,6.92,6.92,6.91,6.91,305000.0,6.92,6.92,6.91,6.91,305000.0
2012-01-12 10:50:00,6.91,6.91,6.88,6.89,680000.0,6.91,6.91,6.88,6.89,680000.0
2012-01-12 11:00:00,6.89,6.89,6.89,6.89,800000.0,6.89,6.89,6.89,6.89,800000.0
2012-01-12 11:10:00,6.89,6.92,6.88,6.88,1350000.0,6.89,6.92,6.88,6.88,1350000.0
2012-01-12 11:20:00,6.88,6.9,6.88,6.9,330000.0,6.88,6.9,6.88,6.9,330000.0
2012-01-12 11:30:00,6.91,6.92,6.89,6.92,355000.0,6.91,6.92,6.89,6.92,355000.0
2012-01-12 11:40:00,6.92,6.92,6.9,6.91,230000.0,6.92,6.92,6.9,6.91,230000.0
2012-01-12 11:50:00,6.91,6.91,6.9,6.9,135000.0,6.91,6.91,6.9,6.9,135000.0
2012-01-12 12:00:00,6.91,6.92,6.91,6.91,135000.0,6.91,6.92,6.91,6.91,135000.0
2012-01-12 12:10:00,6.92,6.92,6.92,6.92,270000.0,6.92,6.92,6.92,6.92,270000.0
2012-01-12 12:20:00,6.92,6.93,6.92,6.93,250000.0,6.92,6.93,6.92,6.93,250000.0
2012-01-12 12:30:00,6.93,6.94,6.93,6.94,740000.0,6.93,6.94,6.93,6.94,740000.0
2012-01-12 12:40:00,6.94,6.95,6.93,6.94,485000.0,6.94,6.95,6.93,6.94,485000.0
2012-01-12 12:50:00,6.94,6.96,6.94,6.95,160000.0,6.94,6.96,6.94,6.95,160000.0
2012-01-12 13:00:00,6.95,6.96,6.95,6.95,130000.0,6.95,6.96,6.95,6.95,130000.0
2012-01-12 13:10:00,6.95,6.95,6.94,6.94,155000.0,6.95,6.95,6.94,6.94,155000.0
2012-01-12 13:20:00,6.94,6.95,6.94,6.95,470000.0,6.94,6.95,6.94,6.95,470000.0
2012-01-12 13:30:00,6.95,6.95,6.94,6.94,420000.0,6.95,6.95,6.94,6.94,420000.0
2012-01-12 13:40:00,6.95,6.95,6.94,6.94,845000.0,6.95,6.95,6.94,6.94,845000.0
2012-01-12 13:50:00,6.94,6.95,6.94,6.95,360000.0,6.94,6.95,6.94,6.95,360000.0
2012-01-12 14:00:00,6.95,6.95,6.94,6.95,355000.0,6.95,6.95,6.94,6.95,355000.0
2012-01-12 14:10:00,6.94,6.95,6.94,6.94,265000.0,6.94,6.95,6.94,6.94,265000.0
2012-01-12 14:20:00,6.94,6.95,6.94,6.95,100000.0,6.94,6.95,6.94,6.95,100000.0
2012-01-12 14:30:00,6.95,6.96,6.95,6.96,375000.0,6.95,6.96,6.95,6.96,375000.0
2012-01-12 14:40:00,6.96,6.96,6.95,6.95,210000.0,6.96,6.96,6.95,6.95,210000.0
2012-01-12 14:50:00,6.95,6.95,6.95,6.95,170000.0,6.95,6.95,6.95,6.95,170000.0
2012-01-12 15:00:00,6.95,6.95,6.94,6.94,295000.0,6.95,6.95,6.94,6.94,295000.0
2012-01-12 15:10:00,6.94,6.94,6.93,6.94,460000.0,6.94,6.94,6.93,6.94,460000.0
2012-01-12 15:20:00,6.94,6.96,6.94,6.95,265000.0,6.94,6.96,6.94,6.95,265000.0
2012-01-12 15:30:00,6.96,6.96,6.95,6.96,910000.0,6.96,6.96,6.95,6.96,910000.0
2012-01-12 15:40:00,6.96,6.97,6.96,6.96,1360000.0,6.96,6.97,6.96,6.96,1360000.0
2012-01-12 15:50:00,6.96,6.96,6.95,6.96,1090000.0,6.96,6.96,6.95,6.96,1090000.0
2012-01-13 09:30:00,7.01,7.06,7.0,7.06,2680000.0,7.01,7.06,7.0,7.06,2680000.0
2012-01-13 09:40:00,7.06,7.1,7.04,7.09,2730000.0,7.06,7.1,7.04,7.09,2730000.0
2012-01-13 09:50:00,7.08,7.1,7.08,7.09,1620000.0,7.08,7.1,7.08,7.09,1620000.0
2012-01-13 10:00:00,7.09,7.1,7.08,7.09,1475000.0,7.09,7.1,7.08,7.09,1475000.0
2012-01-13 10:10:00,7.09,7.09,7.05,7.06,1950000.0,7.09,7.09,7.05,7.06,1950000.0
2012-01-13 10:20:00,7.06,7.07,7.03,7.07,1400000.0,7.06,7.07,7.03,7.07,1400000.0
2012-01-13 10:30:00,7.06,7.07,7.05,7.07,810000.0,7.06,7.07,7.05,7.07,810000.0
2012-01-13 10:40:00,7.07,7.07,7.05,7.05,720000.0,7.07,7.07,7.05,7.05,720000.0
2012-01-13 10:50:00,7.05,7.06,7.05,7.05,760000.0,7.05,7.06,7.05,7.05,760000.0
2012-01-13 11:00:00,7.06,7.07,7.05,7.06,555000.0,7.06,7.07,7.05,7.06,555000.0
2012-01-13 11:10:00,7.07,7.09,7.07,7.09,1175000.0,7.07,7.09,7.07,7.09,1175000.0
2012-01-13 11:20:00,7.09,7.1,7.08,7.09,1015000.0,7.09,7.1,7.08,7.09,1015000.0
2012-01-13 11:30:00,7.09,7.09,7.09,7.09,410000.0,7.09,7.09,7.09,7.09,410000.0
2012-01-13 11:40:00,7.08,7.09,7.08,7.09,330000.0,7.08,7.09,7.08,7.09,330000.0
2012-01-13 11:50:00,7.09,7.1,7.06,7.06,785000.0,7.09,7.1,7.06,7.06,785000.0
2012-01-13 12:00:00,7.05,7.06,7.05,7.05,730000.0,7.05,7.06,7.05,7.05,730000.0
2012-01-13 12:10:00,7.05,7.05,7.04,7.05,755000.0,7.05,7.05,7.04,7.05,755000.0
2012-01-13 12:20:00,7.06,7.06,7.04,7.04,315000.0,7.06,7.06,7.04,7.04,315000.0
2012-01-13 12:30:00,7.04,7.05,7.04,7.05,170000.0,7.04,7.05,7.04,7.05,170000.0
2012-01-13 12:40:00,7.05,7.05,7.04,7.05,270000.0,7.05,7.05,7.04,7.05,270000.0
2012-01-13 12:50:00,7.05,7.07,7.05,7.07,290000.0,7.05,7.07,7.05,7.07,290000.0
2012-01-13 13:00:00,7.07,7.07,7.04,7.06,415000.0,7.07,7.07,7.04,7.06,415000.0
2012-01-13 13:10:00,7.06,7.06,7.05,7.06,255000.0,7.06,7.06,7.05,7.06,255000.0
2012-01-13 13:20:00,7.07,7.07,7.06,7.07,375000.0,7.07,7.07,7.06,7.07,375000.0
2012-01-13 13:30:00,7.07,7.08,7.06,7.07,575000.0,7.07,7.08,7.06,7.07,575000.0
2012-01-13 13:40:00,7.07,7.08,7.07,7.08,340000.0,7.07,7.08,7.07,7.08,340000.0
2012-01-13 13:50:00,7.08,7.08,7.08,7.08,270000.0,7.08,7.08,7.08,7.08,270000.0
2012-01-13 14:00:00,7.08,7.08,7.07,7.07,395000.0,7.08,7.08,7.07,7.07,395000.0
2012-01-13 14:10:00,7.07,7.08,7.07,7.07,270000.0,7.07,7.08,7.07,7.07,270000.0
2012-01-13 14:20:00,7.07,7.08,7.07,7.07,295000.0,7.07,7.08,7.07,7.07,295000.0
2012-01-13 14:30:00,7.07,7.08,7.07,7.08,450000.0,7.07,7.08,7.07,7.08,450000.0
2012-01-13 14:40:00,7.08,7.08,7.07,7.07,555000.0,7.08,7.08,7.07,7.07,555000.0
2012-01-13 14:50:00,7.07,7.08,7.07,7.08,690000.0,7.07,7.08,7.07,7.08,690000.0
2012-01-13 15:00:00,7.08,7.09,7.08,7.09,760000.0,7.08,7.09,7.08,7.09,760000.0
2012-01-13 15:10:00,7.09,7.09,7.08,7.08,315000.0,7.09,7.09,7.08,7.08,315000.0
2012-01-13 15:20:00,7.08,7.08,7.07,7.08,710000.0,7.08,7.08,7.07,7.08,710000.0
2012-01-13 15:30:00,7.08,7.1,7.08,7.09,1465000.0,7.08,7.1,7.08,7.09,1465000.0
2012-01-13 15:40:00,7.09,7.1,7.09,7.1,1490000.0,7.09,7.1,7.09,7.1,1490000.0
2012-01-13 15:50:00,7.1,7.1,7.08,7.09,2085000.0,7.1,7.1,7.08,7.09,2085000.0
2012-01-17 09:30:00,7.14,7.16,7.12,7.12,1795000.0,7.14,7.16,7.12,7.12,1795000.0
2012-01-17 09:40:00,7.12,7.13,7.08,7.1,1225000.0,7.12,7.13,7.08,7.1,1225000.0
2012-01-17 09:50:00,7.1,7.1,7.09,7.09,1010000.0,7.1,7.1,7.09,7.09,1010000.0
2012-01-17 10:00:00,7.09,7.1,7.07,7.1,1035000.0,7.09,7.1,7.07,7.1,1035000.0
2012-01-17 10:10:00,7.1,7.12,7.09,7.11,370000.0,7.1,7.12,7.09,7.11,370000.0
2012-01-17 10:20:00,7.11,7.12,7.1,7.11,475000.0,7.11,7.12,7.1,7.11,475000.0
2012-01-17 10:30:00,7.11,7.11,7.09,7.1,260000.0,7.11,7.11,7.09,7.1,260000.0
2012-01-17 10:40:00,7.1,7.11,7.09,7.1,315000.0,7.1,7.11,7.09,7.1,315000.0
2012-01-17 10:50:00,7.1,7.1,7.1,7.1,150000.0,7.1,7.1,7.1,7.1,150000.0
2012-01-17 11:00:00,7.1,7.1,7.09,7.1,190000.0,7.1,7.1,7.09,7.1,190000.0
2012-01-17 11:10:00,7.1,7.1,7.09,7.09,200000.0,7.1,7.1,7.09,7.09,200000.0
2012-01-17 11:20:00,7.09,7.09,7.08,7.09,200000.0,7.09,7.09,7.08,7.09,200000.0
2012-01-17 11:30:00,7.09,7.1,7.08,7.1,190000.0,7.09,7.1,7.08,7.1,190000.0
2012-01-17 11:40:00,7.1,7.12,7.1,7.11,200000.0,7.1,7.12,7.1,7.11,200000.0
2012-01-17 11:50:00,7.11,7.11,7.1,7.11,50000.0,7.11,7.11,7.1,7.11,50000.0
2012-01-17 12:00:00,7.11,7.11,7.1,7.11,180000.0,7.11,7.11,7.1,7.11,180000.0
2012-01-17 12:10:00,7.11,7.12,7.11,7.11,335000.0,7.11,7.12,7.11,7.11,335000.0
2012-01-17 12:20:00,7.11,7.11,7.1,7.11,75000.0,7.11,7.11,7.1,7.11,75000.0
2012-01-17 12:30:00,7.11,7.11,7.09,7.09,235000.0,7.11,7.11,7.09,7.09,235000.0
2012-01-17 12:40:00,7.09,7.1,7.09,7.09,160000.0,7.09,7.1,7.09,7.09,160000.0
2012-01-17 12:50:00,7.09,7.1,7.09,7.09,50000.0,7.09,7.1,7.09,7.09,50000.0
2012-01-17 13:00:00,7.09,7.1,7.09,7.09,240000.0,7.09,7.1,7.09,7.09,240000.0
2012-01-17 13:10:00,7.09,7.09,7.09,7.09,35000.0,7.09,7.09,7.09,7.09,35000.0
2012-01-17 13:20:00,7.09,7.09,7.07,7.07,545000.0,7.09,7.09,7.07,7.07,545000.0
2012-01-17 13:30:00,7.07,7.09,7.06,7.09,490000.0,7.07,7.09,7.06,7.09,490000.0
2012-01-17 13:40:00,7.09,7.09,7.08,7.09,75000.0,7.09,7.09,7.08,7.09,75000.0
2012-01-17 13:50:00,7.09,7.1,7.09,7.09,115000.0,7.09,7.1,7.09,7.09,115000.0
2012-01-17 14:00:00,7.09,7.09,7.08,7.08,125000.0,7.09,7.09,7.08,7.08,125000.0
2012-01-17 14:10:00,7.08,7.09,7.08,7.09,250000.0,7.08,7.09,7.08,7.09,250000.0
2012-01-17 14:20:00,7.09,7.09,7.08,7.09,305000.0,7.09,7.09,7.08,7.09,305000.0
2012-01-17 14:30:00,7.09,7.09,7.09,7.09,360000.0,7.09,7.09,7.09,7.09,360000.0
2012-01-17 14:40:00,7.09,7.09,7.08,7.08,190000.0,7.09,7.09,7.08,7.08,190000.0
2012-01-17 14:50:00,7.08,7.09,7.08,7.08,425000.0,7.08,7.09,7.08,7.08,425000.0
2012-01-17 15:00:00,7.08,7.09,7.08,7.08,225000.0,7.08,7.09,7.08,7.08,225000.0
2012-01-17 15:10:00,7.08,7.09,7.07,7.08,385000.0,7.08,7.09,7.07,7.08,385000.0
2012-01-17 15:20:00,7.08,7.09,7.08,7.08,930000.0,7.08,7.09,7.08,7.08,930000.0
2012-01-17 15:30:00,7.08,7.09,7.07,7.07,1165000.0,7.08,7.09,7.07,7.07,1165000.0
2012-01-17 15:40:00,7.08,7.09,7.07,7.08,740000.0,7.08,7.09,7.07,7.08,740000.0
2012-01-17 15:50:00,7.08,7.08,7.07,7.07,1150000.0,7.08,7.08,7.07,7.07,1150000.0
2012-01-18 09:30:00,7.08,7.09,7.04,7.08,620000.0,7.08,7.09,7.04,7.08,620000.0
2012-01-18 09:40:00,7.07,7.08,7.07,7.08,315000.0,7.07,7.08,7.07,7.08,315000.0
2012-01-18 09:50:00,7.08,7.12,7.08,7.12,905000.0,7.08,7.12,7.08,7.12,905000.0
2012-01-18 10:00:00,7.12,7.14,7.11,7.11,735000.0,7.12,7.14,7.11,7.11,735000.0
2012-01-18 10:10:00,7.11,7.12,7.11,7.11,355000.0,7.11,7.12,7.11,7.11,355000.0
2012-01-18 10:20:00,7.12,7.13,7.11,7.12,95000.0,7.12,7.13,7.11,7.12,95000.0
2012-01-18 10:30:00,7.13,7.13,7.12,7.13,120000.0,7.13,7.13,7.12,7.13,120000.0
2012-01-18 10:40:00,7.13,7.13,7.12,7.12,195000.0,7.13,7.13,7.12,7.12,195000.0
2012-01-18 10:50:00,7.12,7.13,7.12,7.12,180000.0,7.12,7.13,7.12,7.12,180000.0
2012-01-18 11:00:00,7.12,7.12,7.11,7.12,165000.0,7.12,7.12,7.11,7.12,165000.0
2012-01-18 11:10:00,7.12,7.12,7.12,7.12,165000.0,7.12,7.12,7.12,7.12,165000.0
2012-01-18 11:20:00,7.12,7.13,7.12,7.13,180000.0,7.12,7.13,7.12,7.13,180000.0
2012-01-18 11:30:00,7.12,7.13,7.1,7.11,360000.0,7.12,7.13,7.1,7.11,360000.0
2012-01-18 11:40:00,7.11,7.12,7.11,7.11,165000.0,7.11,7.12,7.11,7.11,165000.0
2012-01-18 11:50:00,7.11,7.12,7.11,7.11,260000.0,7.11,7.12,7.11,7.11,260000.0
2012-01-18 12:00:00,7.12,7.12,7.11,7.11,70000.0,7.12,7.12,7.11,7.11,70000.0
2012-01-18 12:10:00,7.11,7.12,7.11,7.11,175000.0,7.11,7.12,7.11,7.11,175000.0
2012-01-18 12:20:00,7.11,7.12,7.11,7.11,170000.0,7.11,7.12,7.11,7.11,170000.0
2012-01-18 12:30:00,7.11,7.11,7.1,7.11,300000.0,7.11,7.11,7.1,7.11,300000.0
2012-01-18 12:40:00,7.11,7.11,7.1,7.11,275000.0,7.11,7.11,7.1,7.11,275000.0
2012-01-18 12:50:00,7.11,7.11,7.11,7.11,215000.0,7.11,7.11,7.11,7.11,215000.0
2012-01-18 13:00:00,7.11,7.11,7.11,7.11,125000.0,7.11,7.11,7.11,7.11,125000.0
2012-01-18 13:10:00,7.11,7.12,7.11,7.11,175000.0,7.11,7.12,7.11,7.11,175000.0
2012-01-18 13:20:00,7.11,7.12,7.1,7.11,440000.0,7.11,7.12,7.1,7.11,440000.0
2012-01-18 13:30:00,7.12,7.12,7.11,7.11,160000.0,7.12,7.12,7.11,7.11,160000.0
2012-01-18 13:40:00,7.11,7.11,7.11,7.11,115000.0,7.11,7.11,7.11,7.11,115000.0
2012-01-18 13:50:00,7.11,7.12,7.11,7.12,220000.0,7.11,7.12,7.11,7.12,220000.0
2012-01-18 14:00:00,7.12,7.12,7.11,7.12,105000.0,7.12,7.12,7.11,7.12,105000.0
2012-01-18 14:10:00,7.11,7.12,7.11,7.12,470000.0,7.11,7.12,7.11,7.12,470000.0
2012-01-18 14:20:00,7.12,7.13,7.12,7.13,315000.0,7.12,7.13,7.12,7.13,315000.0
2012-01-18 14:30:00,7.13,7.15,7.13,7.14,1450000.0,7.13,7.15,7.13,7.14,1450000.0
2012-01-18 14:40:00,7.14,7.14,7.13,7.14,470000.0,7.14,7.14,7.13,7.14,470000.0
2012-01-18 14:50:00,7.14,7.14,7.12,7.13,360000.0,7.14,7.14,7.12,7.13,360000.0
2012-01-18 15:00:00,7.13,7.15,7.13,7.14,720000.0,7.13,7.15,7.13,7.14,720000.0
2012-01-18 15:10:00,7.15,7.15,7.13,7.13,440000.0,7.15,7.15,7.13,7.13,440000.0
2012-01-18 15:20:00,7.13,7.16,7.13,7.15,765000.0,7.13,7.16,7.13,7.15,765000.0
2012-01-18 15:30:00,7.15,7.15,7.13,7.14,675000.0,7.15,7.15,7.13,7.14,675000.0
2012-01-18 15:40:00,7.14,7.14,7.12,7.12,1000000.0,7.14,7.14,7.12,7.12,1000000.0
2012-01-18 15:50:00,7.13,7.14,7.12,7.14,1210000.0,7.13,7.14,7.12,7.14,1210000.0
2012-01-19 09:30:00,7.13,7.16,7.13,7.14,740000.0,7.13,7.16,7.13,7.14,740000.0
2012-01-19 09:40:00,7.14,7.15,7.14,7.15,215000.0,7.14,7.15,7.14,7.15,215000.0
2012-01-19 09:50:00,7.15,7.15,7.14,7.15,250000.0,7.15,7.15,7.14,7.15,250000.0
2012-01-19 10:00:00,7.15,7.15,7.12,7.14,470000.0,7.15,7.15,7.12,7.14,470000.0
2012-01-19 10:10:00,7.13,7.14,7.12,7.14,465000.0,7.13,7.14,7.12,7.14,465000.0
2012-01-19 10:20:00,7.14,7.17,7.14,7.17,450000.0,7.14,7.17,7.14,7.17,450000.0
2012-01-19 10:30:00,7.16,7.18,7.16,7.17,725000.0,7.16,7.18,7.16,7.17,725000.0
2012-01-19 10:40:00,7.17,7.19,7.17,7.18,425000.0,7.17,7.19,7.17,7.18,425000.0
2012-01-19 10:50:00,7.18,7.19,7.18,7.18,425000.0,7.18,7.19,7.18,7.18,425000.0
2012-01-19 11:00:00,7.18,7.18,7.17,7.17,405000.0,7.18,7.18,7.17,7.17,405000.0
2012-01-19 11:10:00,7.17,7.18,7.16,7.17,380000.0,7.17,7.18,7.16,7.17,380000.0
2012-01-19 11:20:00,7.17,7.17,7.16,7.16,245000.0,7.17,7.17,7.16,7.16,245000.0
2012-01-19 11:30:00,7.16,7.18,7.16,7.18,165000.0,7.16,7.18,7.16,7.18,165000.0
2012-01-19 11:40:00,7.17,7.17,7.16,7.16,400000.0,7.17,7.17,7.16,7.16,400000.0
2012-01-19 11:50:00,7.16,7.16,7.15,7.15,385000.0,7.16,7.16,7.15,7.15,385000.0
2012-01-19 12:00:00,7.15,7.15,7.13,7.14,430000.0,7.15,7.15,7.13,7.14,430000.0
2012-01-19 12:10:00,7.13,7.15,7.13,7.14,350000.0,7.13,7.15,7.13,7.14,350000.0
2012-01-19 12:20:00,7.14,7.15,7.14,7.14,480000.0,7.14,7.15,7.14,7.14,480000.0
2012-01-19 12:30:00,7.15,7.16,7.14,7.14,430000.0,7.15,7.16,7.14,7.14,430000.0
2012-01-19 12:40:00,7.14,7.15,7.14,7.14,670000.0,7.14,7.15,7.14,7.14,670000.0
2012-01-19 12:50:00,7.14,7.14,7.14,7.14,250000.0,7.14,7.14,7.14,7.14,250000.0
2012-01-19 13:00:00,7.14,7.14,7.14,7.14,225000.0,7.14,7.14,7.14,7.14,225000.0
2012-01-19 13:10:00,7.14,7.14,7.13,7.13,270000.0,7.14,7.14,7.13,7.13,270000.0
2012-01-19 13:20:00,7.13,7.14,7.13,7.14,280000.0,7.13,7.14,7.13,7.14,280000.0
2012-01-19 13:30:00,7.14,7.14,7.14,7.14,150000.0,7.14,7.14,7.14,7.14,150000.0
2012-01-19 13:40:00,7.14,7.14,7.13,7.13,455000.0,7.14,7.14,7.13,7.13,455000.0
2012-01-19 13:50:00,7.13,7.13,7.11,7.11,590000.0,7.13,7.13,7.11,7.11,590000.0
2012-01-19 14:00:00,7.11,7.13,7.11,7.12,335000.0,7.11,7.13,7.11,7.12,335000.0
2012-01-19 14:10:00,7.13,7.14,7.13,7.14,285000.0,7.13,7.14,7.13,7.14,285000.0
2012-01-19 14:20:00,7.14,7.14,7.12,7.12,210000.0,7.14,7.14,7.12,7.12,210000.0
2012-01-19 14:30:00,7.12,7.13,7.12,7.12,235000.0,7.12,7.13,7.12,7.12,235000.0
2012-01-19 14:40:00,7.12,7.13,7.11,7.13,510000.0,7.12,7.13,7.11,7.13,510000.0
2012-01-19 14:50:00,7.12,7.13,7.12,7.12,235000.0,7.12,7.13,7.12,7.12,235000.0
2012-01-19 15:00:00,7.12,7.14,7.12,7.14,400000.0,7.12,7.14,7.12,7.14,400000.0
2012-01-19 15:10:00,7.14,7.14,7.13,7.13,195000.0,7.14,7.14,7.13,7.13,195000.0
2012-01-19 15:20:00,7.13,7.15,7.13,7.15,260000.0,7.13,7.15,7.13,7.15,260000.0
2012-01-19 15:30:00,7.15,7.15,7.14,7.14,215000.0,7.15,7.15,7.14,7.14,215000.0
2012-01-19 15:40:00,7.14,7.16,7.13,7.15,845000.0,7.14,7.16,7.13,7.15,845000.0
2012-01-19 15:50:00,7.16,7.16,7.15,7.16,1215000.0,7.16,7.16,7.15,7.16,1215000.0
2012-01-20 09:30:00,7.13,7.17,7.13,7.16,1490000.0,7.13,7.17,7.13,7.16,1490000.0
2012-01-20 09:40:00,7.15,7.16,7.11,7.12,680000.0,7.15,7.16,7.11,7.12,680000.0
2012-01-20 09:50:00,7.11,7.13,7.11,7.13,450000.0,7.11,7.13,7.11,7.13,450000.0
2012-01-20 10:00:00,7.12,7.14,7.12,7.13,390000.0,7.12,7.14,7.12,7.13,390000.0
2012-01-20 10:10:00,7.13,7.13,7.12,7.13,480000.0,7.13,7.13,7.12,7.13,480000.0
2012-01-20 10:20:00,7.13,7.15,7.12,7.14,545000.0,7.13,7.15,7.12,7.14,545000.0
2012-01-20 10:30:00,7.14,7.14,7.12,7.14,215000.0,7.14,7.14,7.12,7.14,215000.0
2012-01-20 10:40:00,7.13,7.13,7.12,7.13,195000.0,7.13,7.13,7.12,7.13,195000.0
2012-01-20 10:50:00,7.13,7.13,7.12,7.13,145000.0,7.13,7.13,7.12,7.13,145000.0
2012-01-20 11:00:00,7.13,7.14,7.13,7.13,325000.0,7.13,7.14,7.13,7.13,325000.0
2012-01-20 11:10:00,7.12,7.12,7.11,7.11,600000.0,7.12,7.12,7.11,7.11,600000.0
2012-01-20 11:20:00,7.11,7.11,7.1,7.1,650000.0,7.11,7.11,7.1,7.1,650000.0
2012-01-20 11:30:00,7.1,7.1,7.1,7.1,530000.0,7.1,7.1,7.1,7.1,530000.0
2012-01-20 11:40:00,7.1,7.1,7.09,7.1,160000.0,7.1,7.1,7.09,7.1,160000.0
2012-01-20 11:50:00,7.1,7.1,7.09,7.1,170000.0,7.1,7.1,7.09,7.1,170000.0
2012-01-20 12:00:00,7.1,7.1,7.09,7.1,150000.0,7.1,7.1,7.09,7.1,150000.0
2012-01-20 12:10:00,7.1,7.11,7.1,7.1,280000.0,7.1,7.11,7.1,7.1,280000.0
2012-01-20 12:20:00,7.1,7.1,7.09,7.09,405000.0,7.1,7.1,7.09,7.09,405000.0
2012-01-20 12:30:00,7.09,7.09,7.08,7.09,230000.0,7.09,7.09,7.08,7.09,230000.0
2012-01-20 12:40:00,7.1,7.1,7.09,7.09,200000.0,7.1,7.1,7.09,7.09,200000.0
2012-01-20 12:50:00,7.09,7.1,7.09,7.09,405000.0,7.09,7.1,7.09,7.09,405000.0
2012-01-20 13:00:00,7.1,7.1,7.09,7.1,485000.0,7.1,7.1,7.09,7.1,485000.0
2012-01-20 13:10:00,7.1,7.11,7.1,7.1,225000.0,7.1,7.11,7.1,7.1,225000.0
2012-01-20 13:20:00,7.1,7.11,7.1,7.11,525000.0,7.1,7.11,7.1,7.11,525000.0
2012-01-20 13:30:00,7.11,7.12,7.11,7.11,110000.0,7.11,7.12,7.11,7.11,110000.0
2012-01-20 13:40:00,7.11,7.12,7.11,7.12,490000.0,7.11,7.12,7.11,7.12,490000.0
2012-01-20 13:50:00,7.11,7.11,7.11,7.11,210000.0,7.11,7.11,7.11,7.11,210000.0
2012-01-20 14:00:00,7.11,7.12,7.11,7.12,200000.0,7.11,7.12,7.11,7.12,200000.0
2012-01-20 14:10:00,7.11,7.11,7.1,7.1,195000.0,7.11,7.11,7.1,7.1,195000.0
2012-01-20 14:20:00,7.1,7.11,7.1,7.1,195000.0,7.1,7.11,7.1,7.1,195000.0
2012-01-20 14:30:00,7.1,7.11,7.09,7.09,180000.0,7.1,7.11,7.09,7.09,180000.0
2012-01-20 14:40:00,7.1,7.11,7.1,7.11,435000.0,7.1,7.11,7.1,7.11,435000.0
2012-01-20 14:50:00,7.11,7.11,7.1,7.1,375000.0,7.11,7.11,7.1,7.1,375000.0
2012-01-20 15:00:00,7.1,7.11,7.1,7.11,445000.0,7.1,7.11,7.1,7.11,445000.0
2012-01-20 15:10:00,7.11,7.11,7.1,7.11,320000.0,7.11,7.11,7.1,7.11,320000.0
2012-01-20 15:20:00,7.11,7.11,7.1,7.11,565000.0,7.11,7.11,7.1,7.11,565000.0
2012-01-20 15:30:00,7.11,7.11,7.1,7.11,535000.0,7.11,7.11,7.1,7.11,535000.0
2012-01-20 15:40:00,7.11,7.13,7.11,7.12,1370000.0,7.11,7.13,7.11,7.12,1370000.0
2012-01-20 15:50:00,7.12,7.14,7.11,7.13,2250000.0,7.12,7.14,7.11,7.13,2250000.0
2012-01-23 09:30:00,7.14,7.18,7.13,7.16,1050000.0,7.14,7.18,7.13,7.16,1050000.0
2012-01-23 09:40:00,7.16,7.17,7.15,7.15,760000.0,7.16,7.17,7.15,7.15,760000.0
2012-01-23 09:50:00,7.15,7.17,7.15,7.15,915000.0,7.15,7.17,7.15,7.15,915000.0
2012-01-23 10:00:00,7.14,7.17,7.14,7.17,400000.0,7.14,7.17,7.14,7.17,400000.0
2012-01-23 10:10:00,7.17,7.19,7.17,7.18,620000.0,7.17,7.19,7.17,7.18,620000.0
2012-01-23 10:20:00,7.18,7.19,7.18,7.19,495000.0,7.18,7.19,7.18,7.19,495000.0
2012-01-23 10:30:00,7.18,7.2,7.18,7.2,630000.0,7.18,7.2,7.18,7.2,630000.0
2012-01-23 10:40:00,7.19,7.2,7.18,7.19,720000.0,7.19,7.2,7.18,7.19,720000.0
2012-01-23 10:50:00,7.19,7.2,7.18,7.19,445000.0,7.19,7.2,7.18,7.19,445000.0
2012-01-23 11:00:00,7.2,7.2,7.17,7.18,530000.0,7.2,7.2,7.17,7.18,530000.0
2012-01-23 11:10:00,7.17,7.18,7.17,7.18,305000.0,7.17,7.18,7.17,7.18,305000.0
2012-01-23 11:20:00,7.18,7.18,7.16,7.16,450000.0,7.18,7.18,7.16,7.16,450000.0
2012-01-23 11:30:00,7.16,7.16,7.15,7.15,505000.0,7.16,7.16,7.15,7.15,505000.0
2012-01-23 11:40:00,7.15,7.16,7.14,7.14,455000.0,7.15,7.16,7.14,7.14,455000.0
2012-01-23 11:50:00,7.14,7.16,7.14,7.15,235000.0,7.14,7.16,7.14,7.15,235000.0
2012-01-23 12:00:00,7.15,7.16,7.14,7.15,420000.0,7.15,7.16,7.14,7.15,420000.0
2012-01-23 12:10:00,7.15,7.16,7.14,7.16,330000.0,7.15,7.16,7.14,7.16,330000.0
2012-01-23 12:20:00,7.15,7.16,7.15,7.16,90000.0,7.15,7.16,7.15,7.16,90000.0
2012-01-23 12:30:00,7.16,7.16,7.15,7.16,140000.0,7.16,7.16,7.15,7.16,140000.0
2012-01-23 12:40:00,7.15,7.18,7.15,7.17,335000.0,7.15,7.18,7.15,7.17,335000.0
2012-01-23 12:50:00,7.16,7.18,7.16,7.16,455000.0,7.16,7.18,7.16,7.16,455000.0
2012-01-23 13:00:00,7.17,7.17,7.16,7.17,175000.0,7.17,7.17,7.16,7.17,175000.0
2012-01-23 13:10:00,7.17,7.18,7.17,7.18,485000.0,7.17,7.18,7.17,7.18,485000.0
2012-01-23 13:20:00,7.17,7.17,7.17,7.17,165000.0,7.17,7.17,7.17,7.17,165000.0
2012-01-23 13:30:00,7.16,7.2,7.16,7.2,450000.0,7.16,7.2,7.16,7.2,450000.0
2012-01-23 13:40:00,7.2,7.2,7.19,7.19,255000.0,7.2,7.2,7.19,7.19,255000.0
2012-01-23 13:50:00,7.19,7.2,7.18,7.18,525000.0,7.19,7.2,7.18,7.18,525000.0
2012-01-23 14:00:00,7.18,7.2,7.17,7.2,525000.0,7.18,7.2,7.17,7.2,525000.0
2012-01-23 14:10:00,7.2,7.21,7.18,7.18,670000.0,7.2,7.21,7.18,7.18,670000.0
2012-01-23 14:20:00,7.18,7.2,7.18,7.19,690000.0,7.18,7.2,7.18,7.19,690000.0
2012-01-23 14:30:00,7.19,7.2,7.18,7.19,535000.0,7.19,7.2,7.18,7.19,535000.0
2012-01-23 14:40:00,7.19,7.2,7.18,7.19,560000.0,7.19,7.2,7.18,7.19,560000.0
2012-01-23 14:50:00,7.19,7.2,7.18,7.2,210000.0,7.19,7.2,7.18,7.2,210000.0
2012-01-23 15:00:00,7.19,7.26,7.19,7.26,2115000.0,7.19,7.26,7.19,7.26,2115000.0
2012-01-23 15:10:00,7.25,7.27,7.23,7.25,1300000.0,7.25,7.27,7.23,7.25,1300000.0
2012-01-23 15:20:00,7.25,7.25,7.23,7.24,885000.0,7.25,7.25,7.23,7.24,885000.0
2012-01-23 15:30:00,7.24,7.25,7.22,7.23,860000.0,7.24,7.25,7.22,7.23,860000.0
2012-01-23 15:40:00,7.23,7.24,7.22,7.23,1130000.0,7.23,7.24,7.22,7.23,1130000.0
2012-01-23 15:50:00,7.23,7.24,7.21,7.21,1260000.0,7.23,7.24,7.21,7.21,1260000.0
2012-01-24 09:30:00,7.17,7.19,7.17,7.19,1320000.0,7.17,7.19,7.17,7.19,1320000.0
2012-01-24 09:40:00,7.19,7.2,7.17,7.17,790000.0,7.19,7.2,7.17,7.17,790000.0
2012-01-24 09:50:00,7.16,7.17,7.15,7.15,960000.0,7.16,7.17,7.15,7.15,960000.0
2012-01-24 10:00:00,7.15,7.19,7.15,7.17,930000.0,7.15,7.19,7.15,7.17,930000.0
2012-01-24 10:10:00,7.17,7.18,7.16,7.16,820000.0,7.17,7.18,7.16,7.16,820000.0
2012-01-24 10:20:00,7.16,7.16,7.14,7.15,1055000.0,7.16,7.16,7.14,7.15,1055000.0
2012-01-24 10:30:00,7.15,7.17,7.14,7.17,1120000.0,7.15,7.17,7.14,7.17,1120000.0
2012-01-24 10:40:00,7.17,7.18,7.16,7.17,210000.0,7.17,7.18,7.16,7.17,210000.0
2012-01-24 10:50:00,7.16,7.16,7.15,7.15,220000.0,7.16,7.16,7.15,7.15,220000.0
2012-01-24 11:00:00,7.15,7.18,7.15,7.17,500000.0,7.15,7.18,7.15,7.17,500000.0
2012-01-24 11:10:00,7.17,7.18,7.16,7.16,350000.0,7.17,7.18,7.16,7.16,350000.0
2012-01-24 11:20:00,7.16,7.17,7.16,7.17,280000.0,7.16,7.17,7.16,7.17,280000.0
2012-01-24 11:30:00,7.17,7.18,7.17,7.17,375000.0,7.17,7.18,7.17,7.17,375000.0
2012-01-24 11:40:00,7.17,7.17,7.17,7.17,170000.0,7.17,7.17,7.17,7.17,170000.0
2012-01-24 11:50:00,7.17,7.18,7.17,7.17,135000.0,7.17,7.18,7.17,7.17,135000.0
2012-01-24 12:00:00,7.17,7.18,7.17,7.18,275000.0,7.17,7.18,7.17,7.18,275000.0
2012-01-24 12:10:00,7.18,7.18,7.17,7.18,270000.0,7.18,7.18,7.17,7.18,270000.0
2012-01-24 12:20:00,7.18,7.18,7.17,7.18,660000.0,7.18,7.18,7.17,7.18,660000.0
2012-01-24 12:30:00,7.18,7.18,7.17,7.18,305000.0,7.18,7.18,7.17,7.18,305000.0
2012-01-24 12:40:00,7.17,7.18,7.17,7.17,320000.0,7.17,7.18,7.17,7.17,320000.0
2012-01-24 12:50:00,7.17,7.18,7.17,7.18,340000.0,7.17,7.18,7.17,7.18,340000.0
2012-01-24 13:00:00,7.18,7.18,7.17,7.18,55000.0,7.18,7.18,7.17,7.18,55000.0
2012-01-24 13:10:00,7.18,7.18,7.17,7.17,80000.0,7.18,7.18,7.17,7.17,80000.0
2012-01-24 13:20:00,7.17,7.18,7.17,7.17,190000.0,7.17,7.18,7.17,7.17,190000.0
2012-01-24 13:30:00,7.17,7.18,7.17,7.18,365000.0,7.17,7.18,7.17,7.18,365000.0
2012-01-24 13:40:00,7.17,7.17,7.17,7.17,125000.0,7.17,7.17,7.17,7.17,125000.0
2012-01-24 13:50:00,7.17,7.17,7.17,7.17,65000.0,7.17,7.17,7.17,7.17,65000.0
2012-01-24 14:00:00,7.17,7.17,7.17,7.17,110000.0,7.17,7.17,7.17,7.17,110000.0
2012-01-24 14:10:00,7.17,7.17,7.16,7.16,300000.0,7.17,7.17,7.16,7.16,300000.0
2012-01-24 14:20:00,7.16,7.17,7.16,7.17,150000.0,7.16,7.17,7.16,7.17,150000.0
2012-01-24 14:30:00,7.17,7.18,7.17,7.18,635000.0,7.17,7.18,7.17,7.18,635000.0
2012-01-24 14:40:00,7.18,7.19,7.17,7.18,345000.0,7.18,7.19,7.17,7.18,345000.0
2012-01-24 14:50:00,7.18,7.19,7.18,7.18,260000.0,7.18,7.19,7.18,7.18,260000.0
2012-01-24 15:00:00,7.19,7.21,7.19,7.2,780000.0,7.19,7.21,7.19,7.2,780000.0
2012-01-24 15:10:00,7.19,7.22,7.19,7.22,605000.0,7.19,7.22,7.19,7.22,605000.0
2012-01-24 15:20:00,7.22,7.22,7.21,7.21,375000.0,7.22,7.22,7.21,7.21,375000.0
2012-01-24 15:30:00,7.21,7.22,7.19,7.21,725000.0,7.21,7.22,7.19,7.21,725000.0
2012-01-24 15:40:00,7.21,7.21,7.19,7.2,385000.0,7.21,7.21,7.19,7.2,385000.0
2012-01-24 15:50:00,7.2,7.22,7.19,7.21,1040000.0,7.2,7.22,7.19,7.21,1040000.0
2012-01-25 09:30:00,7.2,7.27,7.18,7.25,870000.0,7.2,7.27,7.18,7.25,870000.0
2012-01-25 09:40:00,7.25,7.28,7.24,7.25,1090000.0,7.25,7.28,7.24,7.25,1090000.0
2012-01-25 09:50:00,7.24,7.26,7.24,7.25,600000.0,7.24,7.26,7.24,7.25,600000.0
2012-01-25 10:00:00,7.25,7.26,7.24,7.25,1015000.0,7.25,7.26,7.24,7.25,1015000.0
2012-01-25 10:10:00,7.25,7.27,7.24,7.26,650000.0,7.25,7.27,7.24,7.26,650000.0
2012-01-25 10:20:00,7.26,7.26,7.24,7.25,505000.0,7.26,7.26,7.24,7.25,505000.0
2012-01-25 10:30:00,7.25,7.27,7.25,7.27,395000.0,7.25,7.27,7.25,7.27,395000.0
2012-01-25 10:40:00,7.26,7.26,7.25,7.26,585000.0,7.26,7.26,7.25,7.26,585000.0
2012-01-25 10:50:00,7.26,7.29,7.26,7.28,720000.0,7.26,7.29,7.26,7.28,720000.0
2012-01-25 11:00:00,7.28,7.28,7.25,7.25,400000.0,7.28,7.28,7.25,7.25,400000.0
2012-01-25 11:10:00,7.25,7.25,7.23,7.24,325000.0,7.25,7.25,7.23,7.24,325000.0
2012-01-25 11:20:00,7.24,7.25,7.23,7.23,295000.0,7.24,7.25,7.23,7.23,295000.0
2012-01-25 11:30:00,7.23,7.25,7.23,7.24,230000.0,7.23,7.25,7.23,7.24,230000.0
2012-01-25 11:40:00,7.24,7.24,7.21,7.22,410000.0,7.24,7.24,7.21,7.22,410000.0
2012-01-25 11:50:00,7.21,7.23,7.21,7.22,525000.0,7.21,7.23,7.21,7.22,525000.0
2012-01-25 12:00:00,7.23,7.23,7.2,7.2,390000.0,7.23,7.23,7.2,7.2,390000.0
2012-01-25 12:10:00,7.2,7.22,7.2,7.21,310000.0,7.2,7.22,7.2,7.21,310000.0
2012-01-25 12:20:00,7.21,7.21,7.2,7.2,590000.0,7.21,7.21,7.2,7.2,590000.0
2012-01-25 12:30:00,7.21,7.22,7.2,7.21,525000.0,7.21,7.22,7.2,7.21,525000.0
2012-01-25 12:40:00,7.21,7.21,7.2,7.21,495000.0,7.21,7.21,7.2,7.21,495000.0
2012-01-25 12:50:00,7.21,7.21,7.2,7.2,355000.0,7.21,7.21,7.2,7.2,355000.0
2012-01-25 13:00:00,7.21,7.22,7.2,7.21,635000.0,7.21,7.22,7.2,7.21,635000.0
2012-01-25 13:10:00,7.2,7.22,7.2,7.22,830000.0,7.2,7.22,7.2,7.22,830000.0
2012-01-25 13:20:00,7.22,7.23,7.22,7.23,605000.0,7.22,7.23,7.22,7.23,605000.0
2012-01-25 13:30:00,7.23,7.26,7.23,7.25,1385000.0,7.23,7.26,7.23,7.25,1385000.0
2012-01-25 13:40:00,7.25,7.26,7.25,7.25,150000.0,7.25,7.26,7.25,7.25,150000.0
2012-01-25 13:50:00,7.26,7.27,7.25,7.27,675000.0,7.26,7.27,7.25,7.27,675000.0
2012-01-25 14:00:00,7.27,7.27,7.25,7.26,525000.0,7.27,7.27,7.25,7.26,525000.0
2012-01-25 14:10:00,7.26,7.27,7.25,7.26,480000.0,7.26,7.27,7.25,7.26,480000.0
2012-01-25 14:20:00,7.26,7.27,7.26,7.27,475000.0,7.26,7.27,7.26,7.27,475000.0
2012-01-25 14:30:00,7.27,7.27,7.26,7.26,295000.0,7.27,7.27,7.26,7.26,295000.0
2012-01-25 14:40:00,7.26,7.27,7.26,7.27,195000.0,7.26,7.27,7.26,7.27,195000.0
2012-01-25 14:50:00,7.27,7.28,7.26,7.26,605000.0,7.27,7.28,7.26,7.26,605000.0
2012-01-25 15:00:00,7.27,7.28,7.27,7.27,290000.0,7.27,7.28,7.27,7.27,290000.0
2012-01-25 15:10:00,7.28,7.29,7.27,7.28,440000.0,7.28,7.29,7.27,7.28,440000.0
2012-01-25 15:20:00,7.28,7.3,7.28,7.29,1075000.0,7.28,7.3,7.28,7.29,1075000.0
2012-01-25 15:30:00,7.3,7.3,7.28,7.29,670000.0,7.3,7.3,7.28,7.29,670000.0
2012-01-25 15:40:00,7.29,7.3,7.28,7.28,960000.0,7.29,7.3,7.28,7.28,960000.0
2012-01-25 15:50:00,7.29,7.29,7.26,7.27,1940000.0,7.29,7.29,7.26,7.27,1940000.0
2012-01-26 09:30:00,7.28,7.33,7.27,7.31,1680000.0,7.28,7.33,7.27,7.31,1680000.0
2012-01-26 09:40:00,7.31,7.36,7.3,7.34,1115000.0,7.31,7.36,7.3,7.34,1115000.0
2012-01-26 09:50:00,7.33,7.41,7.33,7.4,2040000.0,7.33,7.41,7.33,7.4,2040000.0
2012-01-26 10:00:00,7.39,7.4,7.36,7.37,1670000.0,7.39,7.4,7.36,7.37,1670000.0
2012-01-26 10:10:00,7.37,7.38,7.36,7.36,760000.0,7.37,7.38,7.36,7.36,760000.0
2012-01-26 10:20:00,7.35,7.36,7.31,7.33,1055000.0,7.35,7.36,7.31,7.33,1055000.0
2012-01-26 10:30:00,7.33,7.35,7.33,7.35,430000.0,7.33,7.35,7.33,7.35,430000.0
2012-01-26 10:40:00,7.35,7.35,7.33,7.34,645000.0,7.35,7.35,7.33,7.34,645000.0
2012-01-26 10:50:00,7.33,7.34,7.32,7.32,525000.0,7.33,7.34,7.32,7.32,525000.0
2012-01-26 11:00:00,7.32,7.33,7.31,7.31,535000.0,7.32,7.33,7.31,7.31,535000.0
2012-01-26 11:10:00,7.31,7.31,7.3,7.3,530000.0,7.31,7.31,7.3,7.3,530000.0
2012-01-26 11:20:00,7.3,7.3,7.29,7.29,255000.0,7.3,7.3,7.29,7.29,255000.0
2012-01-26 11:30:00,7.29,7.3,7.28,7.28,1055000.0,7.29,7.3,7.28,7.28,1055000.0
2012-01-26 11:40:00,7.28,7.29,7.28,7.29,305000.0,7.28,7.29,7.28,7.29,305000.0
2012-01-26 11:50:00,7.28,7.3,7.28,7.29,565000.0,7.28,7.3,7.28,7.29,565000.0
2012-01-26 12:00:00,7.29,7.29,7.28,7.29,305000.0,7.29,7.29,7.28,7.29,305000.0
2012-01-26 12:10:00,7.28,7.29,7.27,7.27,470000.0,7.28,7.29,7.27,7.27,470000.0
2012-01-26 12:20:00,7.27,7.27,7.26,7.27,385000.0,7.27,7.27,7.26,7.27,385000.0
2012-01-26 12:30:00,7.26,7.27,7.26,7.26,185000.0,7.26,7.27,7.26,7.26,185000.0
2012-01-26 12:40:00,7.26,7.27,7.26,7.26,215000.0,7.26,7.27,7.26,7.26,215000.0
2012-01-26 12:50:00,7.27,7.28,7.27,7.28,275000.0,7.27,7.28,7.27,7.28,275000.0
2012-01-26 13:00:00,7.28,7.32,7.27,7.32,545000.0,7.28,7.32,7.27,7.32,545000.0
2012-01-26 13:10:00,7.31,7.31,7.31,7.31,100000.0,7.31,7.31,7.31,7.31,100000.0
2012-01-26 13:20:00,7.31,7.31,7.3,7.3,120000.0,7.31,7.31,7.3,7.3,120000.0
2012-01-26 13:30:00,7.3,7.3,7.29,7.29,210000.0,7.3,7.3,7.29,7.29,210000.0
2012-01-26 13:40:00,7.29,7.3,7.29,7.29,675000.0,7.29,7.3,7.29,7.29,675000.0
2012-01-26 13:50:00,7.29,7.3,7.28,7.3,255000.0,7.29,7.3,7.28,7.3,255000.0
2012-01-26 14:00:00,7.3,7.3,7.29,7.3,90000.0,7.3,7.3,7.29,7.3,90000.0
2012-01-26 14:10:00,7.3,7.3,7.29,7.3,255000.0,7.3,7.3,7.29,7.3,255000.0
2012-01-26 14:20:00,7.3,7.3,7.29,7.29,380000.0,7.3,7.3,7.29,7.29,380000.0
2012-01-26 14:30:00,7.3,7.3,7.29,7.29,345000.0,7.3,7.3,7.29,7.29,345000.0
2012-01-26 14:40:00,7.29,7.3,7.29,7.3,360000.0,7.29,7.3,7.29,7.3,360000.0
2012-01-26 14:50:00,7.3,7.3,7.29,7.3,255000.0,7.3,7.3,7.29,7.3,255000.0
2012-01-26 15:00:00,7.29,7.31,7.29,7.3,650000.0,7.29,7.31,7.29,7.3,650000.0
2012-01-26 15:10:00,7.3,7.31,7.3,7.31,705000.0,7.3,7.31,7.3,7.31,705000.0
2012-01-26 15:20:00,7.31,7.31,7.3,7.3,780000.0,7.31,7.31,7.3,7.3,780000.0
2012-01-26 15:30:00,7.31,7.34,7.31,7.33,1060000.0,7.31,7.34,7.31,7.33,1060000.0
2012-01-26 15:40:00,7.33,7.34,7.33,7.33,895000.0,7.33,7.34,7.33,7.33,895000.0
2012-01-26 15:50:00,7.33,7.34,7.31,7.32,960000.0,7.33,7.34,7.31,7.32,960000.0
2012-01-27 09:30:00,7.28,7.33,7.25,7.32,870000.0,7.28,7.33,7.25,7.32,870000.0
2012-01-27 09:40:00,7.32,7.35,7.32,7.33,315000.0,7.32,7.35,7.32,7.33,315000.0
2012-01-27 09:50:00,7.33,7.33,7.31,7.32,380000.0,7.33,7.33,7.31,7.32,380000.0
2012-01-27 10:00:00,7.31,7.32,7.3,7.31,190000.0,7.31,7.32,7.3,7.31,190000.0
2012-01-27 10:10:00,7.31,7.33,7.31,7.31,240000.0,7.31,7.33,7.31,7.31,240000.0
2012-01-27 10:20:00,7.3,7.32,7.3,7.32,170000.0,7.3,7.32,7.3,7.32,170000.0
2012-01-27 10:30:00,7.32,7.33,7.31,7.31,310000.0,7.32,7.33,7.31,7.31,310000.0
2012-01-27 10:40:00,7.3,7.3,7.29,7.3,190000.0,7.3,7.3,7.29,7.3,190000.0
2012-01-27 10:50:00,7.3,7.31,7.29,7.3,195000.0,7.3,7.31,7.29,7.3,195000.0
2012-01-27 11:00:00,7.3,7.31,7.29,7.31,310000.0,7.3,7.31,7.29,7.31,310000.0
2012-01-27 11:10:00,7.3,7.31,7.29,7.3,130000.0,7.3,7.31,7.29,7.3,130000.0
2012-01-27 11:20:00,7.29,7.3,7.29,7.29,165000.0,7.29,7.3,7.29,7.29,165000.0
2012-01-27 11:30:00,7.3,7.3,7.29,7.29,70000.0,7.3,7.3,7.29,7.29,70000.0
2012-01-27 11:40:00,7.3,7.3,7.29,7.29,170000.0,7.3,7.3,7.29,7.29,170000.0
2012-01-27 11:50:00,7.29,7.3,7.29,7.29,140000.0,7.29,7.3,7.29,7.29,140000.0
2012-01-27 12:00:00,7.29,7.3,7.29,7.29,235000.0,7.29,7.3,7.29,7.29,235000.0
2012-01-27 12:10:00,7.29,7.29,7.29,7.29,270000.0,7.29,7.29,7.29,7.29,270000.0
2012-01-27 12:20:00,7.29,7.29,7.29,7.29,260000.0,7.29,7.29,7.29,7.29,260000.0
2012-01-27 12:30:00,7.29,7.3,7.29,7.3,90000.0,7.29,7.3,7.29,7.3,90000.0
2012-01-27 12:40:00,7.3,7.3,7.29,7.3,380000.0,7.3,7.3,7.29,7.3,380000.0
2012-01-27 12:50:00,7.3,7.31,7.3,7.3,165000.0,7.3,7.31,7.3,7.3,165000.0
2012-01-27 13:00:00,7.3,7.31,7.3,7.3,135000.0,7.3,7.31,7.3,7.3,135000.0
2012-01-27 13:10:00,7.3,7.31,7.3,7.31,305000.0,7.3,7.31,7.3,7.31,305000.0
2012-01-27 13:20:00,7.31,7.31,7.3,7.3,285000.0,7.31,7.31,7.3,7.3,285000.0
2012-01-27 13:30:00,7.31,7.32,7.31,7.32,250000.0,7.31,7.32,7.31,7.32,250000.0
2012-01-27 13:40:00,7.32,7.32,7.32,7.32,140000.0,7.32,7.32,7.32,7.32,140000.0
2012-01-27 13:50:00,7.32,7.33,7.32,7.33,130000.0,7.32,7.33,7.32,7.33,130000.0
2012-01-27 14:00:00,7.33,7.34,7.33,7.34,290000.0,7.33,7.34,7.33,7.34,290000.0
2012-01-27 14:10:00,7.34,7.34,7.32,7.32,430000.0,7.34,7.34,7.32,7.32,430000.0
2012-01-27 14:20:00,7.33,7.33,7.32,7.33,95000.0,7.33,7.33,7.32,7.33,95000.0
2012-01-27 14:30:00,7.33,7.33,7.33,7.33,255000.0,7.33,7.33,7.33,7.33,255000.0
2012-01-27 14:40:00,7.33,7.33,7.33,7.33,665000.0,7.33,7.33,7.33,7.33,665000.0
2012-01-27 14:50:00,7.33,7.33,7.32,7.32,455000.0,7.33,7.33,7.32,7.32,455000.0
2012-01-27 15:00:00,7.32,7.33,7.32,7.33,405000.0,7.32,7.33,7.32,7.33,405000.0
2012-01-27 15:10:00,7.33,7.33,7.32,7.33,310000.0,7.33,7.33,7.32,7.33,310000.0
2012-01-27 15:20:00,7.33,7.36,7.33,7.36,860000.0,7.33,7.36,7.33,7.36,860000.0
2012-01-27 15:30:00,7.36,7.37,7.35,7.37,540000.0,7.36,7.37,7.35,7.37,540000.0
2012-01-27 15:40:00,7.36,7.37,7.35,7.36,720000.0,7.36,7.37,7.35,7.36,720000.0
2012-01-27 15:50:00,7.36,7.36,7.32,7.34,1160000.0,7.36,7.36,7.32,7.34,1160000.0
2012-01-30 09:30:00,7.3,7.32,7.28,7.31,760000.0,7.3,7.32,7.28,7.31,760000.0
2012-01-30 09:40:00,7.31,7.34,7.31,7.32,500000.0,7.31,7.34,7.31,7.32,500000.0
2012-01-30 09:50:00,7.31,7.32,7.29,7.3,585000.0,7.31,7.32,7.29,7.3,585000.0
2012-01-30 10:00:00,7.3,7.3,7.29,7.3,485000.0,7.3,7.3,7.29,7.3,485000.0
2012-01-30 10:10:00,7.3,7.31,7.29,7.31,265000.0,7.3,7.31,7.29,7.31,265000.0
2012-01-30 10:20:00,7.31,7.31,7.3,7.3,185000.0,7.31,7.31,7.3,7.3,185000.0
2012-01-30 10:30:00,7.3,7.31,7.3,7.31,240000.0,7.3,7.31,7.3,7.31,240000.0
2012-01-30 10:40:00,7.32,7.35,7.31,7.35,680000.0,7.32,7.35,7.31,7.35,680000.0
2012-01-30 10:50:00,7.35,7.35,7.32,7.32,145000.0,7.35,7.35,7.32,7.32,145000.0
2012-01-30 11:00:00,7.33,7.33,7.31,7.32,415000.0,7.33,7.33,7.31,7.32,415000.0
2012-01-30 11:10:00,7.31,7.32,7.3,7.32,145000.0,7.31,7.32,7.3,7.32,145000.0
2012-01-30 11:20:00,7.32,7.33,7.32,7.32,230000.0,7.32,7.33,7.32,7.32,230000.0
2012-01-30 11:30:00,7.33,7.33,7.32,7.33,120000.0,7.33,7.33,7.32,7.33,120000.0
2012-01-30 11:40:00,7.33,7.33,7.32,7.33,215000.0,7.33,7.33,7.32,7.33,215000.0
2012-01-30 11:50:00,7.33,7.33,7.31,7.32,205000.0,7.33,7.33,7.31,7.32,205000.0
2012-01-30 12:00:00,7.32,7.32,7.31,7.31,290000.0,7.32,7.32,7.31,7.31,290000.0
2012-01-30 12:10:00,7.31,7.32,7.31,7.32,85000.0,7.31,7.32,7.31,7.32,85000.0
2012-01-30 12:20:00,7.32,7.32,7.31,7.31,105000.0,7.32,7.32,7.31,7.31,105000.0
2012-01-30 12:30:00,7.31,7.32,7.31,7.32,205000.0,7.31,7.32,7.31,7.32,205000.0
2012-01-30 12:40:00,7.31,7.32,7.31,7.32,190000.0,7.31,7.32,7.31,7.32,190000.0
2012-01-30 12:50:00,7.31,7.32,7.31,7.31,315000.0,7.31,7.32,7.31,7.31,315000.0
2012-01-30 13:00:00,7.31,7.32,7.31,7.31,375000.0,7.31,7.32,7.31,7.31,375000.0
2012-01-30 13:10:00,7.31,7.31,7.31,7.31,20000.0,7.31,7.31,7.31,7.31,20000.0
2012-01-30 13:20:00,7.31,7.32,7.31,7.32,165000.0,7.31,7.32,7.31,7.32,165000.0
2012-01-30 13:30:00,7.31,7.33,7.31,7.33,320000.0,7.31,7.33,7.31,7.33,320000.0
2012-01-30 13:40:00,7.33,7.35,7.33,7.34,145000.0,7.33,7.35,7.33,7.34,145000.0
2012-01-30 13:50:00,7.34,7.34,7.34,7.34,170000.0,7.34,7.34,7.34,7.34,170000.0
2012-01-30 14:00:00,7.34,7.35,7.33,7.34,415000.0,7.34,7.35,7.33,7.34,415000.0
2012-01-30 14:10:00,7.33,7.35,7.33,7.33,310000.0,7.33,7.35,7.33,7.33,310000.0
2012-01-30 14:20:00,7.33,7.33,7.33,7.33,70000.0,7.33,7.33,7.33,7.33,70000.0
2012-01-30 14:30:00,7.33,7.34,7.32,7.33,440000.0,7.33,7.34,7.32,7.33,440000.0
2012-01-30 14:40:00,7.33,7.33,7.33,7.33,385000.0,7.33,7.33,7.33,7.33,385000.0
2012-01-30 14:50:00,7.32,7.33,7.32,7.33,235000.0,7.32,7.33,7.32,7.33,235000.0
2012-01-30 15:00:00,7.33,7.34,7.32,7.33,1310000.0,7.33,7.34,7.32,7.33,1310000.0
2012-01-30 15:10:00,7.34,7.35,7.34,7.34,505000.0,7.34,7.35,7.34,7.34,505000.0
2012-01-30 15:20:00,7.34,7.35,7.34,7.35,135000.0,7.34,7.35,7.34,7.35,135000.0
2012-01-30 15:30:00,7.35,7.36,7.34,7.36,865000.0,7.35,7.36,7.34,7.36,865000.0
2012-01-30 15:40:00,7.36,7.36,7.35,7.36,735000.0,7.36,7.36,7.35,7.36,735000.0
2012-01-30 15:50:00,7.36,7.37,7.35,7.36,765000.0,7.36,7.37,7.35,7.36,765000.0
2012-01-31 09:30:00,7.37,7.39,7.37,7.39,1040000.0,7.37,7.39,7.37,7.39,1040000.0
2012-01-31 09:40:00,7.38,7.38,7.35,7.36,620000.0,7.38,7.38,7.35,7.36,620000.0
2012-01-31 09:50:00,7.36,7.36,7.35,7.35,570000.0,7.36,7.36,7.35,7.35,570000.0
2012-01-31 10:00:00,7.35,7.36,7.33,7.34,550000.0,7.35,7.36,7.33,7.34,550000.0
2012-01-31 10:10:00,7.34,7.36,7.34,7.36,620000.0,7.34,7.36,7.34,7.36,620000.0
2012-01-31 10:20:00,7.36,7.37,7.35,7.37,350000.0,7.36,7.37,7.35,7.37,350000.0
2012-01-31 10:30:00,7.37,7.37,7.35,7.35,250000.0,7.37,7.37,7.35,7.35,250000.0
2012-01-31 10:40:00,7.34,7.35,7.33,7.34,455000.0,7.34,7.35,7.33,7.34,455000.0
2012-01-31 10:50:00,7.33,7.33,7.31,7.32,430000.0,7.33,7.33,7.31,7.32,430000.0
2012-01-31 11:00:00,7.32,7.34,7.32,7.34,445000.0,7.32,7.34,7.32,7.34,445000.0
2012-01-31 11:10:00,7.33,7.34,7.32,7.33,255000.0,7.33,7.34,7.32,7.33,255000.0
2012-01-31 11:20:00,7.33,7.34,7.33,7.33,275000.0,7.33,7.34,7.33,7.33,275000.0
2012-01-31 11:30:00,7.33,7.34,7.32,7.34,235000.0,7.33,7.34,7.32,7.34,235000.0
2012-01-31 11:40:00,7.34,7.34,7.33,7.33,180000.0,7.34,7.34,7.33,7.33,180000.0
2012-01-31 11:50:00,7.33,7.34,7.33,7.33,115000.0,7.33,7.34,7.33,7.33,115000.0
2012-01-31 12:00:00,7.33,7.33,7.32,7.33,220000.0,7.33,7.33,7.32,7.33,220000.0
2012-01-31 12:10:00,7.33,7.33,7.33,7.33,65000.0,7.33,7.33,7.33,7.33,65000.0
2012-01-31 12:20:00,7.33,7.33,7.32,7.33,145000.0,7.33,7.33,7.32,7.33,145000.0
2012-01-31 12:30:00,7.32,7.33,7.32,7.33,245000.0,7.32,7.33,7.32,7.33,245000.0
2012-01-31 12:40:00,7.32,7.33,7.31,7.33,405000.0,7.32,7.33,7.31,7.33,405000.0
2012-01-31 12:50:00,7.33,7.33,7.32,7.32,175000.0,7.33,7.33,7.32,7.32,175000.0
2012-01-31 13:00:00,7.32,7.33,7.32,7.33,135000.0,7.32,7.33,7.32,7.33,135000.0
2012-01-31 13:10:00,7.33,7.34,7.33,7.34,200000.0,7.33,7.34,7.33,7.34,200000.0
2012-01-31 13:20:00,7.34,7.34,7.33,7.34,90000.0,7.34,7.34,7.33,7.34,90000.0
2012-01-31 13:30:00,7.33,7.34,7.32,7.32,170000.0,7.33,7.34,7.32,7.32,170000.0
2012-01-31 13:40:00,7.33,7.35,7.33,7.34,295000.0,7.33,7.35,7.33,7.34,295000.0
2012-01-31 13:50:00,7.34,7.36,7.34,7.35,510000.0,7.34,7.36,7.34,7.35,510000.0
2012-01-31 14:00:00,7.35,7.36,7.35,7.35,235000.0,7.35,7.36,7.35,7.35,235000.0
2012-01-31 14:10:00,7.36,7.38,7.35,7.38,335000.0,7.36,7.38,7.35,7.38,335000.0
2012-01-31 14:20:00,7.37,7.39,7.37,7.39,705000.0,7.37,7.39,7.37,7.39,705000.0
2012-01-31 14:30:00,7.39,7.39,7.37,7.38,705000.0,7.39,7.39,7.37,7.38,705000.0
2012-01-31 14:40:00,7.38,7.38,7.35,7.35,435000.0,7.38,7.38,7.35,7.35,435000.0
2012-01-31 14:50:00,7.35,7.35,7.34,7.35,605000.0,7.35,7.35,7.34,7.35,605000.0
2012-01-31 15:00:00,7.36,7.38,7.35,7.38,445000.0,7.36,7.38,7.35,7.38,445000.0
2012-01-31 15:10:00,7.37,7.38,7.36,7.37,515000.0,7.37,7.38,7.36,7.37,515000.0
2012-01-31 15:20:00,7.37,7.37,7.35,7.35,410000.0,7.37,7.37,7.35,7.35,410000.0
2012-01-31 15:30:00,7.36,7.37,7.36,7.37,550000.0,7.36,7.37,7.36,7.37,550000.0
2012-01-31 15:40:00,7.37,7.38,7.36,7.36,785000.0,7.37,7.38,7.36,7.36,785000.0
2012-01-31 15:50:00,7.36,7.37,7.35,7.35,1020000.0,7.36,7.37,7.35,7.35,1020000.0
2012-02-01 09:30:00,7.36,7.38,7.3,7.33,1355000.0,7.36,7.38,7.3,7.33,1355000.0
2012-02-01 09:40:00,7.34,7.34,7.31,7.32,1060000.0,7.34,7.34,7.31,7.32,1060000.0
2012-02-01 09:50:00,7.33,7.34,7.31,7.31,830000.0,7.33,7.34,7.31,7.31,830000.0
2012-02-01 10:00:00,7.31,7.32,7.29,7.3,740000.0,7.31,7.32,7.29,7.3,740000.0
2012-02-01 10:10:00,7.3,7.32,7.29,7.32,550000.0,7.3,7.32,7.29,7.32,550000.0
2012-02-01 10:20:00,7.32,7.33,7.31,7.33,450000.0,7.32,7.33,7.31,7.33,450000.0
2012-02-01 10:30:00,7.33,7.33,7.31,7.32,860000.0,7.33,7.33,7.31,7.32,860000.0
2012-02-01 10:40:00,7.33,7.33,7.32,7.33,480000.0,7.33,7.33,7.32,7.33,480000.0
2012-02-01 10:50:00,7.33,7.33,7.32,7.33,245000.0,7.33,7.33,7.32,7.33,245000.0
2012-02-01 11:00:00,7.33,7.33,7.32,7.32,310000.0,7.33,7.33,7.32,7.32,310000.0
2012-02-01 11:10:00,7.32,7.43,7.32,7.4,2890000.0,7.32,7.43,7.32,7.4,2890000.0
2012-02-01 11:20:00,7.41,7.42,7.37,7.38,840000.0,7.41,7.42,7.37,7.38,840000.0
2012-02-01 11:30:00,7.38,7.39,7.36,7.36,505000.0,7.38,7.39,7.36,7.36,505000.0
2012-02-01 11:40:00,7.38,7.4,7.37,7.4,615000.0,7.38,7.4,7.37,7.4,615000.0
2012-02-01 11:50:00,7.4,7.4,7.39,7.4,190000.0,7.4,7.4,7.39,7.4,190000.0
2012-02-01 12:00:00,7.4,7.4,7.39,7.39,305000.0,7.4,7.4,7.39,7.39,305000.0
2012-02-01 12:10:00,7.39,7.41,7.39,7.4,740000.0,7.39,7.41,7.39,7.4,740000.0
2012-02-01 12:20:00,7.4,7.4,7.4,7.4,180000.0,7.4,7.4,7.4,7.4,180000.0
2012-02-01 12:30:00,7.4,7.4,7.37,7.38,1095000.0,7.4,7.4,7.37,7.38,1095000.0
2012-02-01 12:40:00,7.38,7.4,7.38,7.4,590000.0,7.38,7.4,7.38,7.4,590000.0
2012-02-01 12:50:00,7.4,7.42,7.39,7.41,485000.0,7.4,7.42,7.39,7.41,485000.0
2012-02-01 13:00:00,7.42,7.42,7.4,7.41,490000.0,7.42,7.42,7.4,7.41,490000.0
2012-02-01 13:10:00,7.41,7.41,7.4,7.41,445000.0,7.41,7.41,7.4,7.41,445000.0
2012-02-01 13:20:00,7.41,7.41,7.4,7.41,345000.0,7.41,7.41,7.4,7.41,345000.0
2012-02-01 13:30:00,7.41,7.41,7.4,7.41,620000.0,7.41,7.41,7.4,7.41,620000.0
2012-02-01 13:40:00,7.41,7.42,7.4,7.42,665000.0,7.41,7.42,7.4,7.42,665000.0
2012-02-01 13:50:00,7.42,7.42,7.41,7.42,950000.0,7.42,7.42,7.41,7.42,950000.0
2012-02-01 14:00:00,7.42,7.42,7.41,7.41,570000.0,7.42,7.42,7.41,7.41,570000.0
2012-02-01 14:10:00,7.42,7.42,7.41,7.41,520000.0,7.42,7.42,7.41,7.41,520000.0
2012-02-01 14:20:00,7.41,7.41,7.41,7.41,535000.0,7.41,7.41,7.41,7.41,535000.0
2012-02-01 14:30:00,7.41,7.41,7.39,7.4,1265000.0,7.41,7.41,7.39,7.4,1265000.0
2012-02-01 14:40:00,7.4,7.4,7.39,7.4,605000.0,7.4,7.4,7.39,7.4,605000.0
2012-02-01 14:50:00,7.4,7.4,7.38,7.39,870000.0,7.4,7.4,7.38,7.39,870000.0
2012-02-01 15:00:00,7.39,7.39,7.38,7.39,870000.0,7.39,7.39,7.38,7.39,870000.0
2012-02-01 15:10:00,7.39,7.4,7.38,7.39,840000.0,7.39,7.4,7.38,7.39,840000.0
2012-02-01 15:20:00,7.39,7.39,7.37,7.37,1525000.0,7.39,7.39,7.37,7.37,1525000.0
2012-02-01 15:30:00,7.37,7.38,7.36,7.38,1625000.0,7.37,7.38,7.36,7.38,1625000.0
2012-02-01 15:40:00,7.38,7.39,7.38,7.39,2380000.0,7.38,7.39,7.38,7.39,2380000.0
2012-02-01 15:50:00,7.39,7.42,7.39,7.42,3910000.0,7.39,7.42,7.39,7.42,3910000.0
2012-02-02 09:30:00,7.32,7.47,7.32,7.41,8770000.0,7.32,7.47,7.32,7.41,8770000.0
2012-02-02 09:40:00,7.41,7.42,7.38,7.4,2880000.0,7.41,7.42,7.38,7.4,2880000.0
2012-02-02 09:50:00,7.4,7.4,7.34,7.35,3225000.0,7.4,7.4,7.34,7.35,3225000.0
2012-02-02 10:00:00,7.35,7.37,7.27,7.31,3910000.0,7.35,7.37,7.27,7.31,3910000.0
2012-02-02 10:10:00,7.31,7.34,7.28,7.32,1990000.0,7.31,7.34,7.28,7.32,1990000.0
2012-02-02 10:20:00,7.32,7.32,7.28,7.31,1445000.0,7.32,7.32,7.28,7.31,1445000.0
2012-02-02 10:30:00,7.3,7.32,7.3,7.31,700000.0,7.3,7.32,7.3,7.31,700000.0
2012-02-02 10:40:00,7.31,7.33,7.31,7.33,700000.0,7.31,7.33,7.31,7.33,700000.0
2012-02-02 10:50:00,7.33,7.33,7.28,7.29,1620000.0,7.33,7.33,7.28,7.29,1620000.0
2012-02-02 11:00:00,7.29,7.29,7.23,7.26,3055000.0,7.29,7.29,7.23,7.26,3055000.0
2012-02-02 11:10:00,7.26,7.27,7.23,7.25,2020000.0,7.26,7.27,7.23,7.25,2020000.0
2012-02-02 11:20:00,7.25,7.25,7.21,7.22,2460000.0,7.25,7.25,7.21,7.22,2460000.0
2012-02-02 11:30:00,7.24,7.25,7.23,7.24,2010000.0,7.24,7.25,7.23,7.24,2010000.0
2012-02-02 11:40:00,7.24,7.25,7.24,7.24,1485000.0,7.24,7.25,7.24,7.24,1485000.0
2012-02-02 11:50:00,7.24,7.26,7.24,7.26,960000.0,7.24,7.26,7.24,7.26,960000.0
2012-02-02 12:00:00,7.26,7.27,7.23,7.24,2025000.0,7.26,7.27,7.23,7.24,2025000.0
2012-02-02 12:10:00,7.24,7.24,7.23,7.24,1105000.0,7.24,7.24,7.23,7.24,1105000.0
2012-02-02 12:20:00,7.24,7.24,7.2,7.2,2460000.0,7.24,7.24,7.2,7.2,2460000.0
2012-02-02 12:30:00,7.2,7.23,7.18,7.18,2820000.0,7.2,7.23,7.18,7.18,2820000.0
2012-02-02 12:40:00,7.18,7.19,7.17,7.18,1275000.0,7.18,7.19,7.17,7.18,1275000.0
2012-02-02 12:50:00,7.18,7.2,7.18,7.19,1525000.0,7.18,7.2,7.18,7.19,1525000.0
2012-02-02 13:00:00,7.19,7.21,7.19,7.21,825000.0,7.19,7.21,7.19,7.21,825000.0
2012-02-02 13:10:00,7.21,7.23,7.2,7.22,1500000.0,7.21,7.23,7.2,7.22,1500000.0
2012-02-02 13:20:00,7.22,7.22,7.2,7.2,720000.0,7.22,7.22,7.2,7.2,720000.0
2012-02-02 13:30:00,7.2,7.21,7.19,7.2,600000.0,7.2,7.21,7.19,7.2,600000.0
2012-02-02 13:40:00,7.2,7.21,7.19,7.21,945000.0,7.2,7.21,7.19,7.21,945000.0
2012-02-02 13:50:00,7.21,7.22,7.2,7.21,380000.0,7.21,7.22,7.2,7.21,380000.0
2012-02-02 14:00:00,7.21,7.21,7.18,7.18,900000.0,7.21,7.21,7.18,7.18,900000.0
2012-02-02 14:10:00,7.18,7.22,7.18,7.2,2430000.0,7.18,7.22,7.18,7.2,2430000.0
2012-02-02 14:20:00,7.2,7.21,7.19,7.21,515000.0,7.2,7.21,7.19,7.21,515000.0
2012-02-02 14:30:00,7.21,7.23,7.2,7.22,850000.0,7.21,7.23,7.2,7.22,850000.0
2012-02-02 14:40:00,7.22,7.23,7.22,7.22,615000.0,7.22,7.23,7.22,7.22,615000.0
2012-02-02 14:50:00,7.22,7.23,7.21,7.23,1330000.0,7.22,7.23,7.21,7.23,1330000.0
2012-02-02 15:00:00,7.23,7.24,7.22,7.23,930000.0,7.23,7.24,7.22,7.23,930000.0
2012-02-02 15:10:00,7.23,7.26,7.23,7.26,1080000.0,7.23,7.26,7.23,7.26,1080000.0
2012-02-02 15:20:00,7.25,7.26,7.23,7.24,770000.0,7.25,7.26,7.23,7.24,770000.0
2012-02-02 15:30:00,7.24,7.26,7.23,7.25,1710000.0,7.24,7.26,7.23,7.25,1710000.0
2012-02-02 15:40:00,7.25,7.26,7.25,7.26,1170000.0,7.25,7.26,7.25,7.26,1170000.0
2012-02-02 15:50:00,7.26,7.27,7.25,7.25,2425000.0,7.26,7.27,7.25,7.25,2425000.0
2012-02-03 09:30:00,7.34,7.39,7.32,7.39,3740000.0,7.34,7.39,7.32,7.39,3740000.0
2012-02-03 09:40:00,7.39,7.39,7.35,7.38,2510000.0,7.39,7.39,7.35,7.38,2510000.0
2012-02-03 09:50:00,7.38,7.41,7.37,7.4,3000000.0,7.38,7.41,7.37,7.4,3000000.0
2012-02-03 10:00:00,7.41,7.41,7.39,7.4,1195000.0,7.41,7.41,7.39,7.4,1195000.0
2012-02-03 10:10:00,7.4,7.4,7.39,7.4,665000.0,7.4,7.4,7.39,7.4,665000.0
2012-02-03 10:20:00,7.4,7.41,7.38,7.39,2015000.0,7.4,7.41,7.38,7.39,2015000.0
2012-02-03 10:30:00,7.39,7.4,7.39,7.4,470000.0,7.39,7.4,7.39,7.4,470000.0
2012-02-03 10:40:00,7.39,7.4,7.38,7.39,845000.0,7.39,7.4,7.38,7.39,845000.0
2012-02-03 10:50:00,7.39,7.39,7.37,7.37,970000.0,7.39,7.39,7.37,7.37,970000.0
2012-02-03 11:00:00,7.37,7.37,7.36,7.36,865000.0,7.37,7.37,7.36,7.36,865000.0
2012-02-03 11:10:00,7.36,7.37,7.35,7.35,365000.0,7.36,7.37,7.35,7.35,365000.0
2012-02-03 11:20:00,7.36,7.38,7.36,7.37,575000.0,7.36,7.38,7.36,7.37,575000.0
2012-02-03 11:30:00,7.37,7.38,7.37,7.37,300000.0,7.37,7.38,7.37,7.37,300000.0
2012-02-03 11:40:00,7.37,7.38,7.37,7.38,435000.0,7.37,7.38,7.37,7.38,435000.0
2012-02-03 11:50:00,7.38,7.38,7.38,7.38,475000.0,7.38,7.38,7.38,7.38,475000.0
2012-02-03 12:00:00,7.38,7.38,7.37,7.37,565000.0,7.38,7.38,7.37,7.37,565000.0
2012-02-03 12:10:00,7.37,7.38,7.37,7.37,180000.0,7.37,7.38,7.37,7.37,180000.0
2012-02-03 12:20:00,7.37,7.38,7.37,7.38,675000.0,7.37,7.38,7.37,7.38,675000.0
2012-02-03 12:30:00,7.37,7.38,7.37,7.38,685000.0,7.37,7.38,7.37,7.38,685000.0
2012-02-03 12:40:00,7.38,7.39,7.37,7.37,450000.0,7.38,7.39,7.37,7.37,450000.0
2012-02-03 12:50:00,7.38,7.38,7.38,7.38,305000.0,7.38,7.38,7.38,7.38,305000.0
2012-02-03 13:00:00,7.38,7.39,7.38,7.39,770000.0,7.38,7.39,7.38,7.39,770000.0
2012-02-03 13:10:00,7.39,7.39,7.39,7.39,355000.0,7.39,7.39,7.39,7.39,355000.0
2012-02-03 13:20:00,7.39,7.39,7.39,7.39,330000.0,7.39,7.39,7.39,7.39,330000.0
2012-02-03 13:30:00,7.39,7.39,7.38,7.38,205000.0,7.39,7.39,7.38,7.38,205000.0
2012-02-03 13:40:00,7.38,7.39,7.38,7.38,405000.0,7.38,7.39,7.38,7.38,405000.0
2012-02-03 13:50:00,7.38,7.39,7.38,7.38,255000.0,7.38,7.39,7.38,7.38,255000.0
2012-02-03 14:00:00,7.38,7.39,7.38,7.38,155000.0,7.38,7.39,7.38,7.38,155000.0
2012-02-03 14:10:00,7.38,7.39,7.38,7.39,760000.0,7.38,7.39,7.38,7.39,760000.0
2012-02-03 14:20:00,7.39,7.39,7.38,7.39,330000.0,7.39,7.39,7.38,7.39,330000.0
2012-02-03 14:30:00,7.39,7.39,7.39,7.39,660000.0,7.39,7.39,7.39,7.39,660000.0
2012-02-03 14:40:00,7.39,7.41,7.39,7.41,1285000.0,7.39,7.41,7.39,7.41,1285000.0
2012-02-03 14:50:00,7.41,7.42,7.41,7.42,1150000.0,7.41,7.42,7.41,7.42,1150000.0
2012-02-03 15:00:00,7.42,7.43,7.42,7.42,2535000.0,7.42,7.43,7.42,7.42,2535000.0
2012-02-03 15:10:00,7.42,7.44,7.42,7.43,1100000.0,7.42,7.44,7.42,7.43,1100000.0
2012-02-03 15:20:00,7.43,7.44,7.43,7.44,1520000.0,7.43,7.44,7.43,7.44,1520000.0
2012-02-03 15:30:00,7.44,7.46,7.43,7.44,2100000.0,7.44,7.46,7.43,7.44,2100000.0
2012-02-03 15:40:00,7.44,7.45,7.43,7.44,1080000.0,7.44,7.45,7.43,7.44,1080000.0
2012-02-03 15:50:00,7.44,7.44,7.43,7.44,2170000.0,7.44,7.44,7.43,7.44,2170000.0
2012-02-06 09:30:00,7.4,7.42,7.39,7.41,1275000.0,7.4,7.42,7.39,7.41,1275000.0
2012-02-06 09:40:00,7.41,7.48,7.4,7.47,1655000.0,7.41,7.48,7.4,7.47,1655000.0
2012-02-06 09:50:00,7.47,7.5,7.46,7.48,1745000.0,7.47,7.5,7.46,7.48,1745000.0
2012-02-06 10:00:00,7.47,7.49,7.45,7.48,1650000.0,7.47,7.49,7.45,7.48,1650000.0
2012-02-06 10:10:00,7.48,7.48,7.46,7.48,630000.0,7.48,7.48,7.46,7.48,630000.0
2012-02-06 10:20:00,7.48,7.49,7.47,7.49,920000.0,7.48,7.49,7.47,7.49,920000.0
2012-02-06 10:30:00,7.49,7.49,7.48,7.49,650000.0,7.49,7.49,7.48,7.49,650000.0
2012-02-06 10:40:00,7.49,7.49,7.48,7.49,495000.0,7.49,7.49,7.48,7.49,495000.0
2012-02-06 10:50:00,7.49,7.49,7.47,7.47,535000.0,7.49,7.49,7.47,7.47,535000.0
2012-02-06 11:00:00,7.47,7.47,7.46,7.46,580000.0,7.47,7.47,7.46,7.46,580000.0
2012-02-06 11:10:00,7.46,7.47,7.46,7.46,425000.0,7.46,7.47,7.46,7.46,425000.0
2012-02-06 11:20:00,7.46,7.47,7.46,7.46,315000.0,7.46,7.47,7.46,7.46,315000.0
2012-02-06 11:30:00,7.46,7.46,7.44,7.44,640000.0,7.46,7.46,7.44,7.44,640000.0
2012-02-06 11:40:00,7.44,7.45,7.44,7.45,410000.0,7.44,7.45,7.44,7.45,410000.0
2012-02-06 11:50:00,7.45,7.45,7.44,7.44,250000.0,7.45,7.45,7.44,7.44,250000.0
2012-02-06 12:00:00,7.45,7.45,7.44,7.45,280000.0,7.45,7.45,7.44,7.45,280000.0
2012-02-06 12:10:00,7.45,7.45,7.44,7.44,135000.0,7.45,7.45,7.44,7.44,135000.0
2012-02-06 12:20:00,7.44,7.45,7.44,7.45,385000.0,7.44,7.45,7.44,7.45,385000.0
2012-02-06 12:30:00,7.45,7.47,7.45,7.47,625000.0,7.45,7.47,7.45,7.47,625000.0
2012-02-06 12:40:00,7.47,7.47,7.45,7.45,225000.0,7.47,7.47,7.45,7.45,225000.0
2012-02-06 12:50:00,7.45,7.46,7.45,7.46,1530000.0,7.45,7.46,7.45,7.46,1530000.0
2012-02-06 13:00:00,7.46,7.46,7.46,7.46,255000.0,7.46,7.46,7.46,7.46,255000.0
2012-02-06 13:10:00,7.46,7.46,7.46,7.46,470000.0,7.46,7.46,7.46,7.46,470000.0
2012-02-06 13:20:00,7.46,7.46,7.46,7.46,880000.0,7.46,7.46,7.46,7.46,880000.0
2012-02-06 13:30:00,7.46,7.47,7.46,7.47,325000.0,7.46,7.47,7.46,7.47,325000.0
2012-02-06 13:40:00,7.47,7.48,7.47,7.47,340000.0,7.47,7.48,7.47,7.47,340000.0
2012-02-06 13:50:00,7.47,7.48,7.47,7.47,200000.0,7.47,7.48,7.47,7.47,200000.0
2012-02-06 14:00:00,7.48,7.48,7.47,7.47,175000.0,7.48,7.48,7.47,7.47,175000.0
2012-02-06 14:10:00,7.47,7.47,7.47,7.47,235000.0,7.47,7.47,7.47,7.47,235000.0
2012-02-06 14:20:00,7.47,7.48,7.46,7.46,190000.0,7.47,7.48,7.46,7.46,190000.0
2012-02-06 14:30:00,7.47,7.47,7.45,7.46,630000.0,7.47,7.47,7.45,7.46,630000.0
2012-02-06 14:40:00,7.46,7.47,7.46,7.46,505000.0,7.46,7.47,7.46,7.46,505000.0
2012-02-06 14:50:00,7.46,7.46,7.45,7.45,235000.0,7.46,7.46,7.45,7.45,235000.0
2012-02-06 15:00:00,7.45,7.46,7.45,7.46,685000.0,7.45,7.46,7.45,7.46,685000.0
2012-02-06 15:10:00,7.45,7.46,7.44,7.45,445000.0,7.45,7.46,7.44,7.45,445000.0
2012-02-06 15:20:00,7.45,7.46,7.45,7.45,680000.0,7.45,7.46,7.45,7.45,680000.0
2012-02-06 15:30:00,7.45,7.47,7.45,7.45,975000.0,7.45,7.47,7.45,7.45,975000.0
2012-02-06 15:40:00,7.45,7.46,7.44,7.44,1250000.0,7.45,7.46,7.44,7.44,1250000.0
2012-02-06 15:50:00,7.44,7.45,7.43,7.43,1775000.0,7.44,7.45,7.43,7.43,1775000.0
2012-02-07 09:30:00,7.42,7.5,7.4,7.4,1695000.0,7.42,7.5,7.4,7.4,1695000.0
2012-02-07 09:40:00,7.41,7.44,7.41,7.43,750000.0,7.41,7.44,7.41,7.43,750000.0
2012-02-07 09:50:00,7.43,7.44,7.42,7.42,695000.0,7.43,7.44,7.42,7.42,695000.0
2012-02-07 10:00:00,7.42,7.43,7.41,7.42,560000.0,7.42,7.43,7.41,7.42,560000.0
2012-02-07 10:10:00,7.42,7.44,7.42,7.43,445000.0,7.42,7.44,7.42,7.43,445000.0
2012-02-07 10:20:00,7.43,7.43,7.42,7.42,365000.0,7.43,7.43,7.42,7.42,365000.0
2012-02-07 10:30:00,7.42,7.43,7.42,7.42,330000.0,7.42,7.43,7.42,7.42,330000.0
2012-02-07 10:40:00,7.43,7.44,7.43,7.44,380000.0,7.43,7.44,7.43,7.44,380000.0
2012-02-07 10:50:00,7.44,7.45,7.43,7.45,530000.0,7.44,7.45,7.43,7.45,530000.0
2012-02-07 11:00:00,7.45,7.45,7.43,7.45,650000.0,7.45,7.45,7.43,7.45,650000.0
2012-02-07 11:10:00,7.45,7.45,7.44,7.45,330000.0,7.45,7.45,7.44,7.45,330000.0
2012-02-07 11:20:00,7.45,7.45,7.44,7.44,350000.0,7.45,7.45,7.44,7.44,350000.0
2012-02-07 11:30:00,7.45,7.46,7.44,7.45,295000.0,7.45,7.46,7.44,7.45,295000.0
2012-02-07 11:40:00,7.44,7.44,7.43,7.44,195000.0,7.44,7.44,7.43,7.44,195000.0
2012-02-07 11:50:00,7.43,7.44,7.43,7.43,380000.0,7.43,7.44,7.43,7.43,380000.0
2012-02-07 12:00:00,7.43,7.44,7.43,7.43,220000.0,7.43,7.44,7.43,7.43,220000.0
2012-02-07 12:10:00,7.43,7.44,7.43,7.44,270000.0,7.43,7.44,7.43,7.44,270000.0
2012-02-07 12:20:00,7.44,7.44,7.43,7.44,255000.0,7.44,7.44,7.43,7.44,255000.0
2012-02-07 12:30:00,7.44,7.44,7.44,7.44,80000.0,7.44,7.44,7.44,7.44,80000.0
2012-02-07 12:40:00,7.44,7.45,7.43,7.44,335000.0,7.44,7.45,7.43,7.44,335000.0
2012-02-07 12:50:00,7.44,7.45,7.44,7.45,55000.0,7.44,7.45,7.44,7.45,55000.0
2012-02-07 13:00:00,7.45,7.45,7.44,7.45,70000.0,7.45,7.45,7.44,7.45,70000.0
2012-02-07 13:10:00,7.45,7.45,7.44,7.44,360000.0,7.45,7.45,7.44,7.44,360000.0
2012-02-07 13:20:00,7.44,7.44,7.44,7.44,125000.0,7.44,7.44,7.44,7.44,125000.0
2012-02-07 13:30:00,7.44,7.45,7.43,7.44,180000.0,7.44,7.45,7.43,7.44,180000.0
2012-02-07 13:40:00,7.44,7.46,7.44,7.46,530000.0,7.44,7.46,7.44,7.46,530000.0
2012-02-07 13:50:00,7.46,7.47,7.46,7.47,280000.0,7.46,7.47,7.46,7.47,280000.0
2012-02-07 14:00:00,7.47,7.47,7.46,7.47,270000.0,7.47,7.47,7.46,7.47,270000.0
2012-02-07 14:10:00,7.47,7.48,7.47,7.48,355000.0,7.47,7.48,7.47,7.48,355000.0
2012-02-07 14:20:00,7.48,7.48,7.47,7.47,405000.0,7.48,7.48,7.47,7.47,405000.0
2012-02-07 14:30:00,7.47,7.47,7.46,7.47,540000.0,7.47,7.47,7.46,7.47,540000.0
2012-02-07 14:40:00,7.47,7.48,7.47,7.48,315000.0,7.47,7.48,7.47,7.48,315000.0
2012-02-07 14:50:00,7.47,7.48,7.46,7.46,615000.0,7.47,7.48,7.46,7.46,615000.0
2012-02-07 15:00:00,7.46,7.47,7.46,7.47,515000.0,7.46,7.47,7.46,7.47,515000.0
2012-02-07 15:10:00,7.47,7.49,7.47,7.48,685000.0,7.47,7.49,7.47,7.48,685000.0
2012-02-07 15:20:00,7.48,7.49,7.47,7.49,925000.0,7.48,7.49,7.47,7.49,925000.0
2012-02-07 15:30:00,7.49,7.49,7.48,7.49,570000.0,7.49,7.49,7.48,7.49,570000.0
2012-02-07 15:40:00,7.49,7.49,7.48,7.48,1310000.0,7.49,7.49,7.48,7.48,1310000.0
2012-02-07 15:50:00,7.49,7.49,7.46,7.48,1155000.0,7.49,7.49,7.46,7.48,1155000.0
2012-02-08 09:30:00,7.48,7.51,7.48,7.49,1825000.0,7.48,7.51,7.48,7.49,1825000.0
2012-02-08 09:40:00,7.5,7.5,7.49,7.5,935000.0,7.5,7.5,7.49,7.5,935000.0
2012-02-08 09:50:00,7.5,7.5,7.44,7.44,595000.0,7.5,7.5,7.44,7.44,595000.0
2012-02-08 10:00:00,7.45,7.45,7.44,7.44,785000.0,7.45,7.45,7.44,7.44,785000.0
2012-02-08 10:10:00,7.44,7.46,7.44,7.45,410000.0,7.44,7.46,7.44,7.45,410000.0
2012-02-08 10:20:00,7.45,7.46,7.45,7.45,215000.0,7.45,7.46,7.45,7.45,215000.0
2012-02-08 10:30:00,7.45,7.45,7.43,7.43,820000.0,7.45,7.45,7.43,7.43,820000.0
2012-02-08 10:40:00,7.43,7.43,7.42,7.43,725000.0,7.43,7.43,7.42,7.43,725000.0
2012-02-08 10:50:00,7.43,7.43,7.42,7.43,455000.0,7.43,7.43,7.42,7.43,455000.0
2012-02-08 11:00:00,7.43,7.43,7.41,7.42,570000.0,7.43,7.43,7.41,7.42,570000.0
2012-02-08 11:10:00,7.42,7.42,7.41,7.42,725000.0,7.42,7.42,7.41,7.42,725000.0
2012-02-08 11:20:00,7.42,7.44,7.41,7.44,645000.0,7.42,7.44,7.41,7.44,645000.0
2012-02-08 11:30:00,7.44,7.46,7.44,7.45,575000.0,7.44,7.46,7.44,7.45,575000.0
2012-02-08 11:40:00,7.45,7.45,7.45,7.45,180000.0,7.45,7.45,7.45,7.45,180000.0
2012-02-08 11:50:00,7.45,7.45,7.44,7.44,465000.0,7.45,7.45,7.44,7.44,465000.0
2012-02-08 12:00:00,7.43,7.45,7.42,7.42,730000.0,7.43,7.45,7.42,7.42,730000.0
2012-02-08 12:10:00,7.42,7.42,7.42,7.42,320000.0,7.42,7.42,7.42,7.42,320000.0
2012-02-08 12:20:00,7.42,7.42,7.41,7.41,310000.0,7.42,7.42,7.41,7.41,310000.0
2012-02-08 12:30:00,7.42,7.42,7.41,7.42,290000.0,7.42,7.42,7.41,7.42,290000.0
2012-02-08 12:40:00,7.41,7.43,7.41,7.42,255000.0,7.41,7.43,7.41,7.42,255000.0
2012-02-08 12:50:00,7.42,7.43,7.42,7.43,45000.0,7.42,7.43,7.42,7.43,45000.0
2012-02-08 13:00:00,7.43,7.44,7.43,7.43,330000.0,7.43,7.44,7.43,7.43,330000.0
2012-02-08 13:10:00,7.44,7.44,7.43,7.44,135000.0,7.44,7.44,7.43,7.44,135000.0
2012-02-08 13:20:00,7.44,7.44,7.43,7.43,190000.0,7.44,7.44,7.43,7.43,190000.0
2012-02-08 13:30:00,7.43,7.43,7.43,7.43,110000.0,7.43,7.43,7.43,7.43,110000.0
2012-02-08 13:40:00,7.43,7.43,7.43,7.43,120000.0,7.43,7.43,7.43,7.43,120000.0
2012-02-08 13:50:00,7.43,7.43,7.42,7.42,200000.0,7.43,7.43,7.42,7.42,200000.0
2012-02-08 14:00:00,7.42,7.42,7.42,7.42,110000.0,7.42,7.42,7.42,7.42,110000.0
2012-02-08 14:10:00,7.42,7.42,7.42,7.42,365000.0,7.42,7.42,7.42,7.42,365000.0
2012-02-08 14:20:00,7.42,7.43,7.42,7.43,245000.0,7.42,7.43,7.42,7.43,245000.0
2012-02-08 14:30:00,7.43,7.43,7.42,7.43,325000.0,7.43,7.43,7.42,7.43,325000.0
2012-02-08 14:40:00,7.43,7.45,7.43,7.45,630000.0,7.43,7.45,7.43,7.45,630000.0
2012-02-08 14:50:00,7.45,7.45,7.45,7.45,410000.0,7.45,7.45,7.45,7.45,410000.0
2012-02-08 15:00:00,7.45,7.45,7.44,7.45,185000.0,7.45,7.45,7.44,7.45,185000.0
2012-02-08 15:10:00,7.45,7.45,7.45,7.45,575000.0,7.45,7.45,7.45,7.45,575000.0
2012-02-08 15:20:00,7.45,7.46,7.45,7.46,475000.0,7.45,7.46,7.45,7.46,475000.0
2012-02-08 15:30:00,7.46,7.47,7.45,7.46,900000.0,7.46,7.47,7.45,7.46,900000.0
2012-02-08 15:40:00,7.47,7.48,7.46,7.47,975000.0,7.47,7.48,7.46,7.47,975000.0
2012-02-08 15:50:00,7.47,7.48,7.47,7.48,1540000.0,7.47,7.48,7.47,7.48,1540000.0
2012-02-09 09:30:00,7.51,7.53,7.49,7.51,1530000.0,7.51,7.53,7.49,7.51,1530000.0
2012-02-09 09:40:00,7.51,7.53,7.51,7.51,1065000.0,7.51,7.53,7.51,7.51,1065000.0
2012-02-09 09:50:00,7.52,7.55,7.52,7.55,1190000.0,7.52,7.55,7.52,7.55,1190000.0
2012-02-09 10:00:00,7.55,7.56,7.51,7.52,970000.0,7.55,7.56,7.51,7.52,970000.0
2012-02-09 10:10:00,7.53,7.53,7.52,7.52,490000.0,7.53,7.53,7.52,7.52,490000.0
2012-02-09 10:20:00,7.52,7.52,7.49,7.5,610000.0,7.52,7.52,7.49,7.5,610000.0
2012-02-09 10:30:00,7.5,7.5,7.48,7.5,290000.0,7.5,7.5,7.48,7.5,290000.0
2012-02-09 10:40:00,7.5,7.52,7.5,7.51,265000.0,7.5,7.52,7.5,7.51,265000.0
2012-02-09 10:50:00,7.51,7.52,7.51,7.52,380000.0,7.51,7.52,7.51,7.52,380000.0
2012-02-09 11:00:00,7.52,7.53,7.51,7.52,350000.0,7.52,7.53,7.51,7.52,350000.0
2012-02-09 11:10:00,7.52,7.54,7.51,7.52,590000.0,7.52,7.54,7.51,7.52,590000.0
2012-02-09 11:20:00,7.51,7.53,7.49,7.5,965000.0,7.51,7.53,7.49,7.5,965000.0
2012-02-09 11:30:00,7.49,7.49,7.46,7.46,965000.0,7.49,7.49,7.46,7.46,965000.0
2012-02-09 11:40:00,7.46,7.49,7.45,7.48,1005000.0,7.46,7.49,7.45,7.48,1005000.0
2012-02-09 11:50:00,7.48,7.5,7.47,7.5,825000.0,7.48,7.5,7.47,7.5,825000.0
2012-02-09 12:00:00,7.5,7.52,7.5,7.51,740000.0,7.5,7.52,7.5,7.51,740000.0
2012-02-09 12:10:00,7.51,7.51,7.5,7.5,340000.0,7.51,7.51,7.5,7.5,340000.0
2012-02-09 12:20:00,7.5,7.5,7.49,7.5,105000.0,7.5,7.5,7.49,7.5,105000.0
2012-02-09 12:30:00,7.5,7.51,7.5,7.51,405000.0,7.5,7.51,7.5,7.51,405000.0
2012-02-09 12:40:00,7.51,7.51,7.5,7.5,545000.0,7.51,7.51,7.5,7.5,545000.0
2012-02-09 12:50:00,7.51,7.51,7.49,7.5,305000.0,7.51,7.51,7.49,7.5,305000.0
2012-02-09 13:00:00,7.5,7.51,7.49,7.5,895000.0,7.5,7.51,7.49,7.5,895000.0
2012-02-09 13:10:00,7.5,7.51,7.5,7.51,145000.0,7.5,7.51,7.5,7.51,145000.0
2012-02-09 13:20:00,7.51,7.51,7.51,7.51,185000.0,7.51,7.51,7.51,7.51,185000.0
2012-02-09 13:30:00,7.51,7.51,7.51,7.51,80000.0,7.51,7.51,7.51,7.51,80000.0
2012-02-09 13:40:00,7.51,7.51,7.5,7.5,745000.0,7.51,7.51,7.5,7.5,745000.0
2012-02-09 13:50:00,7.5,7.51,7.5,7.5,100000.0,7.5,7.51,7.5,7.5,100000.0
2012-02-09 14:00:00,7.5,7.51,7.5,7.51,275000.0,7.5,7.51,7.5,7.51,275000.0
2012-02-09 14:10:00,7.5,7.51,7.5,7.5,290000.0,7.5,7.51,7.5,7.5,290000.0
2012-02-09 14:20:00,7.5,7.5,7.5,7.5,280000.0,7.5,7.5,7.5,7.5,280000.0
2012-02-09 14:30:00,7.5,7.5,7.49,7.49,460000.0,7.5,7.5,7.49,7.49,460000.0
2012-02-09 14:40:00,7.49,7.5,7.49,7.5,460000.0,7.49,7.5,7.49,7.5,460000.0
2012-02-09 14:50:00,7.5,7.51,7.5,7.51,240000.0,7.5,7.51,7.5,7.51,240000.0
2012-02-09 15:00:00,7.51,7.52,7.51,7.52,635000.0,7.51,7.52,7.51,7.52,635000.0
2012-02-09 15:10:00,7.52,7.53,7.51,7.52,635000.0,7.52,7.53,7.51,7.52,635000.0
2012-02-09 15:20:00,7.53,7.54,7.52,7.53,560000.0,7.53,7.54,7.52,7.53,560000.0
2012-02-09 15:30:00,7.53,7.54,7.53,7.53,895000.0,7.53,7.54,7.53,7.53,895000.0
2012-02-09 15:40:00,7.54,7.54,7.53,7.54,1160000.0,7.54,7.54,7.53,7.54,1160000.0
2012-02-09 15:50:00,7.54,7.54,7.51,7.53,1440000.0,7.54,7.54,7.51,7.53,1440000.0
2012-02-10 09:30:00,7.46,7.5,7.45,7.49,1535000.0,7.46,7.5,7.45,7.49,1535000.0
2012-02-10 09:40:00,7.49,7.49,7.47,7.48,895000.0,7.49,7.49,7.47,7.48,895000.0
2012-02-10 09:50:00,7.48,7.49,7.47,7.47,335000.0,7.48,7.49,7.47,7.47,335000.0
2012-02-10 10:00:00,7.47,7.48,7.47,7.47,485000.0,7.47,7.48,7.47,7.47,485000.0
2012-02-10 10:10:00,7.46,7.47,7.46,7.47,360000.0,7.46,7.47,7.46,7.47,360000.0
2012-02-10 10:20:00,7.47,7.47,7.46,7.47,210000.0,7.47,7.47,7.46,7.47,210000.0
2012-02-10 10:30:00,7.47,7.49,7.47,7.47,320000.0,7.47,7.49,7.47,7.47,320000.0
2012-02-10 10:40:00,7.47,7.47,7.46,7.47,290000.0,7.47,7.47,7.46,7.47,290000.0
2012-02-10 10:50:00,7.47,7.47,7.46,7.47,185000.0,7.47,7.47,7.46,7.47,185000.0
2012-02-10 11:00:00,7.47,7.48,7.47,7.48,365000.0,7.47,7.48,7.47,7.48,365000.0
2012-02-10 11:10:00,7.49,7.52,7.48,7.52,445000.0,7.49,7.52,7.48,7.52,445000.0
2012-02-10 11:20:00,7.52,7.53,7.51,7.51,270000.0,7.52,7.53,7.51,7.51,270000.0
2012-02-10 11:30:00,7.51,7.51,7.5,7.5,635000.0,7.51,7.51,7.5,7.5,635000.0
2012-02-10 11:40:00,7.5,7.5,7.5,7.5,410000.0,7.5,7.5,7.5,7.5,410000.0
2012-02-10 11:50:00,7.49,7.5,7.49,7.49,185000.0,7.49,7.5,7.49,7.49,185000.0
2012-02-10 12:00:00,7.5,7.5,7.49,7.49,230000.0,7.5,7.5,7.49,7.49,230000.0
2012-02-10 12:10:00,7.49,7.5,7.49,7.5,125000.0,7.49,7.5,7.49,7.5,125000.0
2012-02-10 12:20:00,7.49,7.5,7.49,7.5,20000.0,7.49,7.5,7.49,7.5,20000.0
2012-02-10 12:30:00,7.5,7.5,7.5,7.5,185000.0,7.5,7.5,7.5,7.5,185000.0
2012-02-10 12:40:00,7.51,7.51,7.5,7.51,125000.0,7.51,7.51,7.5,7.51,125000.0
2012-02-10 12:50:00,7.51,7.51,7.5,7.5,240000.0,7.51,7.51,7.5,7.5,240000.0
2012-02-10 13:00:00,7.51,7.51,7.5,7.51,255000.0,7.51,7.51,7.5,7.51,255000.0
2012-02-10 13:10:00,7.51,7.52,7.5,7.51,445000.0,7.51,7.52,7.5,7.51,445000.0
2012-02-10 13:20:00,7.51,7.51,7.5,7.5,50000.0,7.51,7.51,7.5,7.5,50000.0
2012-02-10 13:30:00,7.5,7.5,7.49,7.49,105000.0,7.5,7.5,7.49,7.49,105000.0
2012-02-10 13:40:00,7.49,7.49,7.48,7.49,160000.0,7.49,7.49,7.48,7.49,160000.0
2012-02-10 13:50:00,7.48,7.5,7.48,7.5,350000.0,7.48,7.5,7.48,7.5,350000.0
2012-02-10 14:00:00,7.5,7.51,7.49,7.5,170000.0,7.5,7.51,7.49,7.5,170000.0
2012-02-10 14:10:00,7.5,7.5,7.5,7.5,70000.0,7.5,7.5,7.5,7.5,70000.0
2012-02-10 14:20:00,7.5,7.5,7.49,7.5,410000.0,7.5,7.5,7.49,7.5,410000.0
2012-02-10 14:30:00,7.5,7.51,7.5,7.51,175000.0,7.5,7.51,7.5,7.51,175000.0
2012-02-10 14:40:00,7.5,7.51,7.5,7.51,185000.0,7.5,7.51,7.5,7.51,185000.0
2012-02-10 14:50:00,7.5,7.51,7.5,7.51,130000.0,7.5,7.51,7.5,7.51,130000.0
2012-02-10 15:00:00,7.5,7.51,7.49,7.5,480000.0,7.5,7.51,7.49,7.5,480000.0
2012-02-10 15:10:00,7.49,7.51,7.49,7.51,335000.0,7.49,7.51,7.49,7.51,335000.0
2012-02-10 15:20:00,7.51,7.51,7.5,7.5,620000.0,7.51,7.51,7.5,7.5,620000.0
2012-02-10 15:30:00,7.5,7.51,7.49,7.51,785000.0,7.5,7.51,7.49,7.51,785000.0
2012-02-10 15:40:00,7.51,7.53,7.51,7.51,1090000.0,7.51,7.53,7.51,7.51,1090000.0
2012-02-10 15:50:00,7.51,7.53,7.51,7.53,945000.0,7.51,7.53,7.51,7.53,945000.0
2012-02-13 09:30:00,7.57,7.58,7.55,7.55,1105000.0,7.57,7.58,7.55,7.55,1105000.0
2012-02-13 09:40:00,7.56,7.56,7.54,7.54,630000.0,7.56,7.56,7.54,7.54,630000.0
2012-02-13 09:50:00,7.54,7.54,7.53,7.53,430000.0,7.54,7.54,7.53,7.53,430000.0
2012-02-13 10:00:00,7.54,7.54,7.52,7.52,770000.0,7.54,7.54,7.52,7.52,770000.0
2012-02-13 10:10:00,7.52,7.52,7.5,7.51,465000.0,7.52,7.52,7.5,7.51,465000.0
2012-02-13 10:20:00,7.51,7.52,7.51,7.51,355000.0,7.51,7.52,7.51,7.51,355000.0
2012-02-13 10:30:00,7.52,7.53,7.51,7.52,315000.0,7.52,7.53,7.51,7.52,315000.0
2012-02-13 10:40:00,7.52,7.54,7.52,7.54,610000.0,7.52,7.54,7.52,7.54,610000.0
2012-02-13 10:50:00,7.55,7.55,7.54,7.55,490000.0,7.55,7.55,7.54,7.55,490000.0
2012-02-13 11:00:00,7.55,7.56,7.55,7.56,375000.0,7.55,7.56,7.55,7.56,375000.0
2012-02-13 11:10:00,7.56,7.56,7.55,7.55,240000.0,7.56,7.56,7.55,7.55,240000.0
2012-02-13 11:20:00,7.56,7.56,7.55,7.55,115000.0,7.56,7.56,7.55,7.55,115000.0
2012-02-13 11:30:00,7.56,7.56,7.55,7.56,140000.0,7.56,7.56,7.55,7.56,140000.0
2012-02-13 11:40:00,7.56,7.57,7.56,7.57,465000.0,7.56,7.57,7.56,7.57,465000.0
2012-02-13 11:50:00,7.57,7.57,7.57,7.57,185000.0,7.57,7.57,7.57,7.57,185000.0
2012-02-13 12:00:00,7.57,7.58,7.57,7.57,520000.0,7.57,7.58,7.57,7.57,520000.0
2012-02-13 12:10:00,7.57,7.57,7.56,7.56,390000.0,7.57,7.57,7.56,7.56,390000.0
2012-02-13 12:20:00,7.56,7.56,7.56,7.56,235000.0,7.56,7.56,7.56,7.56,235000.0
2012-02-13 12:30:00,7.56,7.56,7.55,7.56,230000.0,7.56,7.56,7.55,7.56,230000.0
2012-02-13 12:40:00,7.55,7.56,7.55,7.55,185000.0,7.55,7.56,7.55,7.55,185000.0
2012-02-13 12:50:00,7.56,7.57,7.55,7.56,250000.0,7.56,7.57,7.55,7.56,250000.0
2012-02-13 13:00:00,7.57,7.57,7.56,7.56,165000.0,7.57,7.57,7.56,7.56,165000.0
2012-02-13 13:10:00,7.56,7.57,7.56,7.57,85000.0,7.56,7.57,7.56,7.57,85000.0
2012-02-13 13:20:00,7.56,7.56,7.56,7.56,195000.0,7.56,7.56,7.56,7.56,195000.0
2012-02-13 13:30:00,7.56,7.58,7.56,7.57,375000.0,7.56,7.58,7.56,7.57,375000.0
2012-02-13 13:40:00,7.58,7.58,7.57,7.57,250000.0,7.58,7.58,7.57,7.57,250000.0
2012-02-13 13:50:00,7.57,7.58,7.56,7.57,425000.0,7.57,7.58,7.56,7.57,425000.0
2012-02-13 14:00:00,7.57,7.57,7.57,7.57,170000.0,7.57,7.57,7.57,7.57,170000.0
2012-02-13 14:10:00,7.57,7.58,7.56,7.58,550000.0,7.57,7.58,7.56,7.58,550000.0
2012-02-13 14:20:00,7.58,7.58,7.57,7.58,275000.0,7.58,7.58,7.57,7.58,275000.0
2012-02-13 14:30:00,7.58,7.58,7.57,7.57,310000.0,7.58,7.58,7.57,7.57,310000.0
2012-02-13 14:40:00,7.57,7.59,7.57,7.59,1035000.0,7.57,7.59,7.57,7.59,1035000.0
2012-02-13 14:50:00,7.59,7.6,7.58,7.58,700000.0,7.59,7.6,7.58,7.58,700000.0
2012-02-13 15:00:00,7.58,7.58,7.57,7.57,705000.0,7.58,7.58,7.57,7.57,705000.0
2012-02-13 15:10:00,7.57,7.58,7.57,7.58,720000.0,7.57,7.58,7.57,7.58,720000.0
2012-02-13 15:20:00,7.58,7.58,7.57,7.58,665000.0,7.58,7.58,7.57,7.58,665000.0
2012-02-13 15:30:00,7.57,7.58,7.56,7.57,840000.0,7.57,7.58,7.56,7.57,840000.0
2012-02-13 15:40:00,7.57,7.57,7.55,7.56,940000.0,7.57,7.57,7.55,7.56,940000.0
2012-02-13 15:50:00,7.56,7.56,7.55,7.55,1820000.0,7.56,7.56,7.55,7.55,1820000.0
2012-02-14 09:30:00,7.54,7.56,7.53,7.54,805000.0,7.54,7.56,7.53,7.54,805000.0
2012-02-14 09:40:00,7.54,7.55,7.53,7.54,355000.0,7.54,7.55,7.53,7.54,355000.0
2012-02-14 09:50:00,7.54,7.55,7.52,7.52,575000.0,7.54,7.55,7.52,7.52,575000.0
2012-02-14 10:00:00,7.52,7.53,7.52,7.52,345000.0,7.52,7.53,7.52,7.52,345000.0
2012-02-14 10:10:00,7.52,7.53,7.51,7.51,805000.0,7.52,7.53,7.51,7.51,805000.0
2012-02-14 10:20:00,7.52,7.52,7.51,7.51,1090000.0,7.52,7.52,7.51,7.51,1090000.0
2012-02-14 10:30:00,7.51,7.52,7.5,7.51,300000.0,7.51,7.52,7.5,7.51,300000.0
2012-02-14 10:40:00,7.51,7.51,7.51,7.51,120000.0,7.51,7.51,7.51,7.51,120000.0
2012-02-14 10:50:00,7.51,7.51,7.5,7.51,290000.0,7.51,7.51,7.5,7.51,290000.0
2012-02-14 11:00:00,7.51,7.53,7.51,7.53,455000.0,7.51,7.53,7.51,7.53,455000.0
2012-02-14 11:10:00,7.53,7.53,7.52,7.52,740000.0,7.53,7.53,7.52,7.52,740000.0
2012-02-14 11:20:00,7.52,7.52,7.52,7.52,130000.0,7.52,7.52,7.52,7.52,130000.0
2012-02-14 11:30:00,7.52,7.54,7.52,7.53,395000.0,7.52,7.54,7.52,7.53,395000.0
2012-02-14 11:40:00,7.53,7.54,7.52,7.54,365000.0,7.53,7.54,7.52,7.54,365000.0
2012-02-14 11:50:00,7.54,7.54,7.53,7.53,525000.0,7.54,7.54,7.53,7.53,525000.0
2012-02-14 12:00:00,7.53,7.54,7.53,7.53,570000.0,7.53,7.54,7.53,7.53,570000.0
2012-02-14 12:10:00,7.53,7.54,7.53,7.54,270000.0,7.53,7.54,7.53,7.54,270000.0
2012-02-14 12:20:00,7.54,7.54,7.53,7.53,140000.0,7.54,7.54,7.53,7.53,140000.0
2012-02-14 12:30:00,7.54,7.54,7.53,7.54,100000.0,7.54,7.54,7.53,7.54,100000.0
2012-02-14 12:40:00,7.54,7.54,7.53,7.54,570000.0,7.54,7.54,7.53,7.54,570000.0
2012-02-14 12:50:00,7.53,7.55,7.53,7.54,310000.0,7.53,7.55,7.53,7.54,310000.0
2012-02-14 13:00:00,7.54,7.54,7.53,7.53,165000.0,7.54,7.54,7.53,7.53,165000.0
2012-02-14 13:10:00,7.53,7.55,7.53,7.54,370000.0,7.53,7.55,7.53,7.54,370000.0
2012-02-14 13:20:00,7.54,7.55,7.54,7.55,350000.0,7.54,7.55,7.54,7.55,350000.0
2012-02-14 13:30:00,7.55,7.57,7.55,7.56,570000.0,7.55,7.57,7.55,7.56,570000.0
2012-02-14 13:40:00,7.56,7.56,7.54,7.55,390000.0,7.56,7.56,7.54,7.55,390000.0
2012-02-14 13:50:00,7.55,7.55,7.54,7.55,295000.0,7.55,7.55,7.54,7.55,295000.0
2012-02-14 14:00:00,7.54,7.55,7.54,7.54,135000.0,7.54,7.55,7.54,7.54,135000.0
2012-02-14 14:10:00,7.55,7.55,7.54,7.55,225000.0,7.55,7.55,7.54,7.55,225000.0
2012-02-14 14:20:00,7.54,7.55,7.54,7.54,360000.0,7.54,7.55,7.54,7.54,360000.0
2012-02-14 14:30:00,7.54,7.55,7.53,7.55,370000.0,7.54,7.55,7.53,7.55,370000.0
2012-02-14 14:40:00,7.54,7.54,7.53,7.54,440000.0,7.54,7.54,7.53,7.54,440000.0
2012-02-14 14:50:00,7.54,7.56,7.54,7.56,360000.0,7.54,7.56,7.54,7.56,360000.0
2012-02-14 15:00:00,7.56,7.57,7.55,7.57,590000.0,7.56,7.57,7.55,7.57,590000.0
2012-02-14 15:10:00,7.57,7.58,7.56,7.56,690000.0,7.57,7.58,7.56,7.56,690000.0
2012-02-14 15:20:00,7.57,7.57,7.56,7.57,605000.0,7.57,7.57,7.56,7.57,605000.0
2012-02-14 15:30:00,7.57,7.58,7.57,7.58,400000.0,7.57,7.58,7.57,7.58,400000.0
2012-02-14 15:40:00,7.58,7.59,7.58,7.59,800000.0,7.58,7.59,7.58,7.59,800000.0
2012-02-14 15:50:00,7.59,7.59,7.57,7.58,1715000.0,7.59,7.59,7.57,7.58,1715000.0
2012-02-15 09:30:00,7.61,7.62,7.6,7.61,1420000.0,7.61,7.62,7.6,7.61,1420000.0
2012-02-15 09:40:00,7.62,7.64,7.61,7.62,1295000.0,7.62,7.64,7.61,7.62,1295000.0
2012-02-15 09:50:00,7.62,7.62,7.61,7.62,705000.0,7.62,7.62,7.61,7.62,705000.0
2012-02-15 10:00:00,7.62,7.63,7.61,7.61,1175000.0,7.62,7.63,7.61,7.61,1175000.0
2012-02-15 10:10:00,7.61,7.63,7.61,7.63,880000.0,7.61,7.63,7.61,7.63,880000.0
2012-02-15 10:20:00,7.63,7.63,7.62,7.63,525000.0,7.63,7.63,7.62,7.63,525000.0
2012-02-15 10:30:00,7.63,7.64,7.63,7.63,460000.0,7.63,7.64,7.63,7.63,460000.0
2012-02-15 10:40:00,7.63,7.66,7.63,7.66,1055000.0,7.63,7.66,7.63,7.66,1055000.0
2012-02-15 10:50:00,7.66,7.67,7.65,7.65,1510000.0,7.66,7.67,7.65,7.65,1510000.0
2012-02-15 11:00:00,7.65,7.66,7.64,7.65,855000.0,7.65,7.66,7.64,7.65,855000.0
2012-02-15 11:10:00,7.65,7.65,7.63,7.65,1205000.0,7.65,7.65,7.63,7.65,1205000.0
2012-02-15 11:20:00,7.65,7.65,7.65,7.65,325000.0,7.65,7.65,7.65,7.65,325000.0
2012-02-15 11:30:00,7.65,7.65,7.64,7.65,705000.0,7.65,7.65,7.64,7.65,705000.0
2012-02-15 11:40:00,7.65,7.66,7.64,7.64,650000.0,7.65,7.66,7.64,7.64,650000.0
2012-02-15 11:50:00,7.64,7.64,7.63,7.63,335000.0,7.64,7.64,7.63,7.63,335000.0
2012-02-15 12:00:00,7.63,7.64,7.63,7.64,160000.0,7.63,7.64,7.63,7.64,160000.0
2012-02-15 12:10:00,7.64,7.64,7.63,7.63,540000.0,7.64,7.64,7.63,7.63,540000.0
2012-02-15 12:20:00,7.63,7.63,7.63,7.63,260000.0,7.63,7.63,7.63,7.63,260000.0
2012-02-15 12:30:00,7.63,7.64,7.63,7.63,975000.0,7.63,7.64,7.63,7.63,975000.0
2012-02-15 12:40:00,7.63,7.64,7.63,7.63,1000000.0,7.63,7.64,7.63,7.63,1000000.0
2012-02-15 12:50:00,7.62,7.63,7.55,7.57,2055000.0,7.62,7.63,7.55,7.57,2055000.0
2012-02-15 13:00:00,7.57,7.57,7.52,7.54,1560000.0,7.57,7.57,7.52,7.54,1560000.0
2012-02-15 13:10:00,7.54,7.55,7.54,7.55,415000.0,7.54,7.55,7.54,7.55,415000.0
2012-02-15 13:20:00,7.55,7.57,7.55,7.57,910000.0,7.55,7.57,7.55,7.57,910000.0
2012-02-15 13:30:00,7.56,7.56,7.55,7.55,440000.0,7.56,7.56,7.55,7.55,440000.0
2012-02-15 13:40:00,7.54,7.55,7.53,7.54,620000.0,7.54,7.55,7.53,7.54,620000.0
2012-02-15 13:50:00,7.54,7.54,7.53,7.53,980000.0,7.54,7.54,7.53,7.53,980000.0
2012-02-15 14:00:00,7.53,7.53,7.5,7.51,845000.0,7.53,7.53,7.5,7.51,845000.0
2012-02-15 14:10:00,7.51,7.51,7.49,7.51,790000.0,7.51,7.51,7.49,7.51,790000.0
2012-02-15 14:20:00,7.51,7.53,7.51,7.53,695000.0,7.51,7.53,7.51,7.53,695000.0
2012-02-15 14:30:00,7.53,7.54,7.52,7.53,535000.0,7.53,7.54,7.52,7.53,535000.0
2012-02-15 14:40:00,7.53,7.53,7.51,7.51,340000.0,7.53,7.53,7.51,7.51,340000.0
2012-02-15 14:50:00,7.51,7.53,7.47,7.48,1680000.0,7.51,7.53,7.47,7.48,1680000.0
2012-02-15 15:00:00,7.48,7.49,7.47,7.49,1140000.0,7.48,7.49,7.47,7.49,1140000.0
2012-02-15 15:10:00,7.49,7.52,7.49,7.5,1465000.0,7.49,7.52,7.49,7.5,1465000.0
2012-02-15 15:20:00,7.51,7.52,7.48,7.48,1825000.0,7.51,7.52,7.48,7.48,1825000.0
2012-02-15 15:30:00,7.49,7.5,7.48,7.5,840000.0,7.49,7.5,7.48,7.5,840000.0
2012-02-15 15:40:00,7.5,7.54,7.5,7.53,1860000.0,7.5,7.54,7.5,7.53,1860000.0
2012-02-15 15:50:00,7.53,7.53,7.51,7.51,1740000.0,7.53,7.53,7.51,7.51,1740000.0
2012-02-16 09:30:00,7.51,7.57,7.5,7.55,1135000.0,7.51,7.57,7.5,7.55,1135000.0
2012-02-16 09:40:00,7.54,7.55,7.53,7.55,1160000.0,7.54,7.55,7.53,7.55,1160000.0
2012-02-16 09:50:00,7.56,7.57,7.55,7.56,1540000.0,7.56,7.57,7.55,7.56,1540000.0
2012-02-16 10:00:00,7.56,7.61,7.55,7.59,2155000.0,7.56,7.61,7.55,7.59,2155000.0
2012-02-16 10:10:00,7.6,7.6,7.59,7.59,930000.0,7.6,7.6,7.59,7.59,930000.0
2012-02-16 10:20:00,7.59,7.6,7.58,7.6,1000000.0,7.59,7.6,7.58,7.6,1000000.0
2012-02-16 10:30:00,7.6,7.6,7.59,7.59,845000.0,7.6,7.6,7.59,7.59,845000.0
2012-02-16 10:40:00,7.59,7.61,7.59,7.59,820000.0,7.59,7.61,7.59,7.59,820000.0
2012-02-16 10:50:00,7.59,7.59,7.57,7.59,645000.0,7.59,7.59,7.57,7.59,645000.0
2012-02-16 11:00:00,7.59,7.61,7.58,7.58,710000.0,7.59,7.61,7.58,7.58,710000.0
2012-02-16 11:10:00,7.59,7.59,7.58,7.59,235000.0,7.59,7.59,7.58,7.59,235000.0
2012-02-16 11:20:00,7.58,7.58,7.58,7.58,140000.0,7.58,7.58,7.58,7.58,140000.0
2012-02-16 11:30:00,7.58,7.58,7.57,7.57,330000.0,7.58,7.58,7.57,7.57,330000.0
2012-02-16 11:40:00,7.57,7.57,7.55,7.55,720000.0,7.57,7.57,7.55,7.55,720000.0
2012-02-16 11:50:00,7.55,7.57,7.55,7.57,300000.0,7.55,7.57,7.55,7.57,300000.0
2012-02-16 12:00:00,7.57,7.58,7.56,7.57,270000.0,7.57,7.58,7.56,7.57,270000.0
2012-02-16 12:10:00,7.57,7.59,7.57,7.59,620000.0,7.57,7.59,7.57,7.59,620000.0
2012-02-16 12:20:00,7.59,7.6,7.59,7.59,210000.0,7.59,7.6,7.59,7.59,210000.0
2012-02-16 12:30:00,7.59,7.59,7.58,7.59,85000.0,7.59,7.59,7.58,7.59,85000.0
2012-02-16 12:40:00,7.59,7.59,7.58,7.58,365000.0,7.59,7.59,7.58,7.58,365000.0
2012-02-16 12:50:00,7.58,7.6,7.58,7.6,245000.0,7.58,7.6,7.58,7.6,245000.0
2012-02-16 13:00:00,7.6,7.6,7.59,7.59,125000.0,7.6,7.6,7.59,7.59,125000.0
2012-02-16 13:10:00,7.59,7.6,7.59,7.6,235000.0,7.59,7.6,7.59,7.6,235000.0
2012-02-16 13:20:00,7.59,7.61,7.59,7.61,365000.0,7.59,7.61,7.59,7.61,365000.0
2012-02-16 13:30:00,7.61,7.63,7.61,7.62,880000.0,7.61,7.63,7.61,7.62,880000.0
2012-02-16 13:40:00,7.62,7.62,7.61,7.61,115000.0,7.62,7.62,7.61,7.61,115000.0
2012-02-16 13:50:00,7.61,7.61,7.6,7.6,310000.0,7.61,7.61,7.6,7.6,310000.0
2012-02-16 14:00:00,7.59,7.6,7.59,7.6,380000.0,7.59,7.6,7.59,7.6,380000.0
2012-02-16 14:10:00,7.6,7.61,7.59,7.59,440000.0,7.6,7.61,7.59,7.59,440000.0
2012-02-16 14:20:00,7.59,7.61,7.59,7.6,220000.0,7.59,7.61,7.59,7.6,220000.0
2012-02-16 14:30:00,7.6,7.6,7.59,7.59,295000.0,7.6,7.6,7.59,7.59,295000.0
2012-02-16 14:40:00,7.59,7.6,7.59,7.59,190000.0,7.59,7.6,7.59,7.59,190000.0
2012-02-16 14:50:00,7.6,7.6,7.6,7.6,165000.0,7.6,7.6,7.6,7.6,165000.0
2012-02-16 15:00:00,7.6,7.61,7.6,7.61,580000.0,7.6,7.61,7.6,7.61,580000.0
2012-02-16 15:10:00,7.61,7.62,7.61,7.62,320000.0,7.61,7.62,7.61,7.62,320000.0
2012-02-16 15:20:00,7.62,7.64,7.62,7.64,875000.0,7.62,7.64,7.62,7.64,875000.0
2012-02-16 15:30:00,7.64,7.65,7.63,7.65,1200000.0,7.64,7.65,7.63,7.65,1200000.0
2012-02-16 15:40:00,7.65,7.66,7.64,7.65,2085000.0,7.65,7.66,7.64,7.65,2085000.0
2012-02-16 15:50:00,7.65,7.65,7.63,7.64,1120000.0,7.65,7.65,7.63,7.64,1120000.0
2012-02-17 09:30:00,7.63,7.67,7.6,7.66,3925000.0,7.63,7.67,7.6,7.66,3925000.0
2012-02-17 09:40:00,7.66,7.67,7.62,7.63,1410000.0,7.66,7.67,7.62,7.63,1410000.0
2012-02-17 09:50:00,7.63,7.69,7.63,7.69,1775000.0,7.63,7.69,7.63,7.69,1775000.0
2012-02-17 10:00:00,7.69,7.7,7.65,7.67,1605000.0,7.69,7.7,7.65,7.67,1605000.0
2012-02-17 10:10:00,7.66,7.68,7.66,7.67,835000.0,7.66,7.68,7.66,7.67,835000.0
2012-02-17 10:20:00,7.67,7.68,7.66,7.67,410000.0,7.67,7.68,7.66,7.67,410000.0
2012-02-17 10:30:00,7.67,7.67,7.65,7.65,1020000.0,7.67,7.67,7.65,7.65,1020000.0
2012-02-17 10:40:00,7.65,7.66,7.64,7.65,440000.0,7.65,7.66,7.64,7.65,440000.0
2012-02-17 10:50:00,7.64,7.65,7.62,7.64,675000.0,7.64,7.65,7.62,7.64,675000.0
2012-02-17 11:00:00,7.64,7.65,7.63,7.63,340000.0,7.64,7.65,7.63,7.63,340000.0
2012-02-17 11:10:00,7.63,7.63,7.62,7.62,395000.0,7.63,7.63,7.62,7.62,395000.0
2012-02-17 11:20:00,7.62,7.64,7.62,7.64,485000.0,7.62,7.64,7.62,7.64,485000.0
2012-02-17 11:30:00,7.64,7.65,7.64,7.65,145000.0,7.64,7.65,7.64,7.65,145000.0
2012-02-17 11:40:00,7.65,7.66,7.65,7.66,450000.0,7.65,7.66,7.65,7.66,450000.0
2012-02-17 11:50:00,7.66,7.66,7.65,7.66,300000.0,7.66,7.66,7.65,7.66,300000.0
2012-02-17 12:00:00,7.65,7.67,7.65,7.67,690000.0,7.65,7.67,7.65,7.67,690000.0
2012-02-17 12:10:00,7.67,7.67,7.65,7.66,195000.0,7.67,7.67,7.65,7.66,195000.0
2012-02-17 12:20:00,7.66,7.66,7.65,7.66,255000.0,7.66,7.66,7.65,7.66,255000.0
2012-02-17 12:30:00,7.66,7.66,7.66,7.66,260000.0,7.66,7.66,7.66,7.66,260000.0
2012-02-17 12:40:00,7.66,7.66,7.66,7.66,140000.0,7.66,7.66,7.66,7.66,140000.0
2012-02-17 12:50:00,7.66,7.66,7.65,7.66,120000.0,7.66,7.66,7.65,7.66,120000.0
2012-02-17 13:00:00,7.66,7.66,7.65,7.65,350000.0,7.66,7.66,7.65,7.65,350000.0
2012-02-17 13:10:00,7.65,7.67,7.65,7.66,215000.0,7.65,7.67,7.65,7.66,215000.0
2012-02-17 13:20:00,7.66,7.66,7.66,7.66,65000.0,7.66,7.66,7.66,7.66,65000.0
2012-02-17 13:30:00,7.66,7.67,7.66,7.66,310000.0,7.66,7.67,7.66,7.66,310000.0
2012-02-17 13:40:00,7.66,7.66,7.66,7.66,355000.0,7.66,7.66,7.66,7.66,355000.0
2012-02-17 13:50:00,7.66,7.67,7.66,7.67,215000.0,7.66,7.67,7.66,7.67,215000.0
2012-02-17 14:00:00,7.67,7.67,7.66,7.66,790000.0,7.67,7.67,7.66,7.66,790000.0
2012-02-17 14:10:00,7.66,7.66,7.66,7.66,610000.0,7.66,7.66,7.66,7.66,610000.0
2012-02-17 14:20:00,7.66,7.67,7.66,7.67,425000.0,7.66,7.67,7.66,7.67,425000.0
2012-02-17 14:30:00,7.67,7.69,7.67,7.69,640000.0,7.67,7.69,7.67,7.69,640000.0
2012-02-17 14:40:00,7.69,7.71,7.69,7.71,1060000.0,7.69,7.71,7.69,7.71,1060000.0
2012-02-17 14:50:00,7.71,7.71,7.69,7.69,570000.0,7.71,7.71,7.69,7.69,570000.0
2012-02-17 15:00:00,7.69,7.69,7.68,7.68,525000.0,7.69,7.69,7.68,7.68,525000.0
2012-02-17 15:10:00,7.68,7.7,7.68,7.7,645000.0,7.68,7.7,7.68,7.7,645000.0
2012-02-17 15:20:00,7.7,7.71,7.69,7.71,905000.0,7.7,7.71,7.69,7.71,905000.0
2012-02-17 15:30:00,7.7,7.7,7.69,7.7,1305000.0,7.7,7.7,7.69,7.7,1305000.0
2012-02-17 15:40:00,7.7,7.7,7.68,7.69,985000.0,7.7,7.7,7.68,7.69,985000.0
2012-02-17 15:50:00,7.69,7.7,7.68,7.69,1745000.0,7.69,7.7,7.68,7.69,1745000.0
2012-02-21 09:30:00,7.66,7.69,7.6,7.67,5935000.0,7.66,7.69,7.6,7.67,5935000.0
2012-02-21 09:40:00,7.67,7.69,7.62,7.63,4465000.0,7.67,7.69,7.62,7.63,4465000.0
2012-02-21 09:50:00,7.63,7.66,7.62,7.66,1895000.0,7.63,7.66,7.62,7.66,1895000.0
2012-02-21 10:00:00,7.65,7.66,7.65,7.66,805000.0,7.65,7.66,7.65,7.66,805000.0
2012-02-21 10:10:00,7.66,7.66,7.64,7.64,540000.0,7.66,7.66,7.64,7.64,540000.0
2012-02-21 10:20:00,7.64,7.65,7.64,7.64,230000.0,7.64,7.65,7.64,7.64,230000.0
2012-02-21 10:30:00,7.64,7.73,7.64,7.73,1475000.0,7.64,7.73,7.64,7.73,1475000.0
2012-02-21 10:40:00,7.72,7.73,7.7,7.7,1010000.0,7.72,7.73,7.7,7.7,1010000.0
2012-02-21 10:50:00,7.69,7.71,7.69,7.71,475000.0,7.69,7.71,7.69,7.71,475000.0
2012-02-21 11:00:00,7.71,7.72,7.71,7.71,540000.0,7.71,7.72,7.71,7.71,540000.0
2012-02-21 11:10:00,7.71,7.73,7.69,7.73,475000.0,7.71,7.73,7.69,7.73,475000.0
2012-02-21 11:20:00,7.72,7.74,7.72,7.74,530000.0,7.72,7.74,7.72,7.74,530000.0
2012-02-21 11:30:00,7.74,7.74,7.7,7.7,780000.0,7.74,7.74,7.7,7.7,780000.0
2012-02-21 11:40:00,7.7,7.71,7.7,7.7,150000.0,7.7,7.71,7.7,7.7,150000.0
2012-02-21 11:50:00,7.7,7.72,7.7,7.72,340000.0,7.7,7.72,7.7,7.72,340000.0
2012-02-21 12:00:00,7.71,7.74,7.71,7.72,815000.0,7.71,7.74,7.71,7.72,815000.0
2012-02-21 12:10:00,7.71,7.73,7.7,7.7,565000.0,7.71,7.73,7.7,7.7,565000.0
2012-02-21 12:20:00,7.7,7.72,7.7,7.71,480000.0,7.7,7.72,7.7,7.71,480000.0
2012-02-21 12:30:00,7.71,7.72,7.7,7.72,490000.0,7.71,7.72,7.7,7.72,490000.0
2012-02-21 12:40:00,7.72,7.72,7.7,7.71,240000.0,7.72,7.72,7.7,7.71,240000.0
2012-02-21 12:50:00,7.71,7.71,7.7,7.71,285000.0,7.71,7.71,7.7,7.71,285000.0
2012-02-21 13:00:00,7.71,7.71,7.7,7.71,315000.0,7.71,7.71,7.7,7.71,315000.0
2012-02-21 13:10:00,7.71,7.71,7.7,7.7,175000.0,7.71,7.71,7.7,7.7,175000.0
2012-02-21 13:20:00,7.7,7.7,7.69,7.7,330000.0,7.7,7.7,7.69,7.7,330000.0
2012-02-21 13:30:00,7.7,7.71,7.69,7.7,515000.0,7.7,7.71,7.69,7.7,515000.0
2012-02-21 13:40:00,7.69,7.7,7.69,7.69,1100000.0,7.69,7.7,7.69,7.69,1100000.0
2012-02-21 13:50:00,7.69,7.7,7.69,7.7,470000.0,7.69,7.7,7.69,7.7,470000.0
2012-02-21 14:00:00,7.69,7.69,7.67,7.67,770000.0,7.69,7.69,7.67,7.67,770000.0
2012-02-21 14:10:00,7.67,7.68,7.65,7.67,730000.0,7.67,7.68,7.65,7.67,730000.0
2012-02-21 14:20:00,7.67,7.67,7.65,7.67,140000.0,7.67,7.67,7.65,7.67,140000.0
2012-02-21 14:30:00,7.67,7.68,7.65,7.65,435000.0,7.67,7.68,7.65,7.65,435000.0
2012-02-21 14:40:00,7.66,7.66,7.65,7.66,380000.0,7.66,7.66,7.65,7.66,380000.0
2012-02-21 14:50:00,7.66,7.66,7.65,7.66,480000.0,7.66,7.66,7.65,7.66,480000.0
2012-02-21 15:00:00,7.66,7.66,7.64,7.65,635000.0,7.66,7.66,7.64,7.65,635000.0
2012-02-21 15:10:00,7.65,7.66,7.64,7.65,735000.0,7.65,7.66,7.64,7.65,735000.0
2012-02-21 15:20:00,7.65,7.65,7.64,7.65,755000.0,7.65,7.65,7.64,7.65,755000.0
2012-02-21 15:30:00,7.65,7.66,7.64,7.65,760000.0,7.65,7.66,7.64,7.65,760000.0
2012-02-21 15:40:00,7.65,7.68,7.65,7.66,850000.0,7.65,7.68,7.65,7.66,850000.0
2012-02-21 15:50:00,7.66,7.68,7.65,7.68,1130000.0,7.66,7.68,7.65,7.68,1130000.0
2012-02-22 09:30:00,7.66,7.67,7.62,7.65,1585000.0,7.66,7.67,7.62,7.65,1585000.0
2012-02-22 09:40:00,7.64,7.66,7.64,7.64,285000.0,7.64,7.66,7.64,7.64,285000.0
2012-02-22 09:50:00,7.65,7.66,7.64,7.65,580000.0,7.65,7.66,7.64,7.65,580000.0
2012-02-22 10:00:00,7.65,7.68,7.64,7.67,710000.0,7.65,7.68,7.64,7.67,710000.0
2012-02-22 10:10:00,7.68,7.7,7.68,7.7,545000.0,7.68,7.7,7.68,7.7,545000.0
2012-02-22 10:20:00,7.7,7.71,7.68,7.68,435000.0,7.7,7.71,7.68,7.68,435000.0
2012-02-22 10:30:00,7.68,7.69,7.66,7.67,520000.0,7.68,7.69,7.66,7.67,520000.0
2012-02-22 10:40:00,7.67,7.69,7.66,7.68,225000.0,7.67,7.69,7.66,7.68,225000.0
2012-02-22 10:50:00,7.68,7.7,7.67,7.68,635000.0,7.68,7.7,7.67,7.68,635000.0
2012-02-22 11:00:00,7.67,7.69,7.67,7.68,630000.0,7.67,7.69,7.67,7.68,630000.0
2012-02-22 11:10:00,7.68,7.69,7.67,7.67,260000.0,7.68,7.69,7.67,7.67,260000.0
2012-02-22 11:20:00,7.67,7.68,7.67,7.67,195000.0,7.67,7.68,7.67,7.67,195000.0
2012-02-22 11:30:00,7.67,7.68,7.66,7.68,670000.0,7.67,7.68,7.66,7.68,670000.0
2012-02-22 11:40:00,7.68,7.68,7.66,7.67,455000.0,7.68,7.68,7.66,7.67,455000.0
2012-02-22 11:50:00,7.67,7.67,7.64,7.64,1020000.0,7.67,7.67,7.64,7.64,1020000.0
2012-02-22 12:00:00,7.65,7.65,7.64,7.64,315000.0,7.65,7.65,7.64,7.64,315000.0
2012-02-22 12:10:00,7.64,7.64,7.64,7.64,145000.0,7.64,7.64,7.64,7.64,145000.0
2012-02-22 12:20:00,7.64,7.65,7.64,7.65,225000.0,7.64,7.65,7.64,7.65,225000.0
2012-02-22 12:30:00,7.66,7.66,7.65,7.66,90000.0,7.66,7.66,7.65,7.66,90000.0
2012-02-22 12:40:00,7.66,7.66,7.65,7.66,95000.0,7.66,7.66,7.65,7.66,95000.0
2012-02-22 12:50:00,7.65,7.66,7.65,7.66,305000.0,7.65,7.66,7.65,7.66,305000.0
2012-02-22 13:00:00,7.65,7.66,7.65,7.66,160000.0,7.65,7.66,7.65,7.66,160000.0
2012-02-22 13:10:00,7.66,7.66,7.65,7.66,160000.0,7.66,7.66,7.65,7.66,160000.0
2012-02-22 13:20:00,7.66,7.68,7.65,7.67,900000.0,7.66,7.68,7.65,7.67,900000.0
2012-02-22 13:30:00,7.67,7.68,7.67,7.68,140000.0,7.67,7.68,7.67,7.68,140000.0
2012-02-22 13:40:00,7.68,7.68,7.67,7.68,235000.0,7.68,7.68,7.67,7.68,235000.0
2012-02-22 13:50:00,7.68,7.68,7.67,7.68,235000.0,7.68,7.68,7.67,7.68,235000.0
2012-02-22 14:00:00,7.68,7.68,7.67,7.68,190000.0,7.68,7.68,7.67,7.68,190000.0
2012-02-22 14:10:00,7.68,7.69,7.67,7.68,360000.0,7.68,7.69,7.67,7.68,360000.0
2012-02-22 14:20:00,7.68,7.68,7.67,7.68,250000.0,7.68,7.68,7.67,7.68,250000.0
2012-02-22 14:30:00,7.67,7.68,7.67,7.67,95000.0,7.67,7.68,7.67,7.67,95000.0
2012-02-22 14:40:00,7.67,7.68,7.67,7.67,590000.0,7.67,7.68,7.67,7.67,590000.0
2012-02-22 14:50:00,7.67,7.68,7.67,7.68,255000.0,7.67,7.68,7.67,7.68,255000.0
2012-02-22 15:00:00,7.68,7.68,7.67,7.68,190000.0,7.68,7.68,7.67,7.68,190000.0
2012-02-22 15:10:00,7.68,7.72,7.68,7.7,1065000.0,7.68,7.72,7.68,7.7,1065000.0
2012-02-22 15:20:00,7.7,7.73,7.69,7.72,1050000.0,7.7,7.73,7.69,7.72,1050000.0
2012-02-22 15:30:00,7.72,7.73,7.71,7.73,1160000.0,7.72,7.73,7.71,7.73,1160000.0
2012-02-22 15:40:00,7.73,7.73,7.7,7.71,1300000.0,7.73,7.73,7.7,7.71,1300000.0
2012-02-22 15:50:00,7.71,7.71,7.7,7.71,770000.0,7.71,7.71,7.7,7.71,770000.0
2012-02-23 09:30:00,7.67,7.72,7.67,7.72,1095000.0,7.67,7.72,7.67,7.72,1095000.0
2012-02-23 09:40:00,7.72,7.73,7.69,7.72,575000.0,7.72,7.73,7.69,7.72,575000.0
2012-02-23 09:50:00,7.71,7.73,7.71,7.71,310000.0,7.71,7.73,7.71,7.71,310000.0
2012-02-23 10:00:00,7.71,7.72,7.71,7.71,290000.0,7.71,7.72,7.71,7.71,290000.0
2012-02-23 10:10:00,7.71,7.72,7.71,7.71,220000.0,7.71,7.72,7.71,7.71,220000.0
2012-02-23 10:20:00,7.71,7.71,7.68,7.69,930000.0,7.71,7.71,7.68,7.69,930000.0
2012-02-23 10:30:00,7.68,7.71,7.68,7.7,385000.0,7.68,7.71,7.68,7.7,385000.0
2012-02-23 10:40:00,7.7,7.72,7.7,7.71,325000.0,7.7,7.72,7.7,7.71,325000.0
2012-02-23 10:50:00,7.71,7.72,7.7,7.7,505000.0,7.71,7.72,7.7,7.7,505000.0
2012-02-23 11:00:00,7.7,7.71,7.69,7.71,360000.0,7.7,7.71,7.69,7.71,360000.0
2012-02-23 11:10:00,7.71,7.72,7.71,7.71,380000.0,7.71,7.72,7.71,7.71,380000.0
2012-02-23 11:20:00,7.71,7.71,7.7,7.7,565000.0,7.71,7.71,7.7,7.7,565000.0
2012-02-23 11:30:00,7.7,7.72,7.7,7.71,485000.0,7.7,7.72,7.7,7.71,485000.0
2012-02-23 11:40:00,7.71,7.71,7.71,7.71,145000.0,7.71,7.71,7.71,7.71,145000.0
2012-02-23 11:50:00,7.71,7.72,7.71,7.71,220000.0,7.71,7.72,7.71,7.71,220000.0
2012-02-23 12:00:00,7.71,7.71,7.7,7.71,165000.0,7.71,7.71,7.7,7.71,165000.0
2012-02-23 12:10:00,7.71,7.71,7.71,7.71,245000.0,7.71,7.71,7.71,7.71,245000.0
2012-02-23 12:20:00,7.71,7.72,7.71,7.71,290000.0,7.71,7.72,7.71,7.71,290000.0
2012-02-23 12:30:00,7.71,7.72,7.7,7.71,385000.0,7.71,7.72,7.7,7.71,385000.0
2012-02-23 12:40:00,7.71,7.71,7.71,7.71,140000.0,7.71,7.71,7.71,7.71,140000.0
2012-02-23 12:50:00,7.71,7.72,7.71,7.72,150000.0,7.71,7.72,7.71,7.72,150000.0
2012-02-23 13:00:00,7.71,7.71,7.71,7.71,65000.0,7.71,7.71,7.71,7.71,65000.0
2012-02-23 13:10:00,7.71,7.72,7.71,7.72,210000.0,7.71,7.72,7.71,7.72,210000.0
2012-02-23 13:20:00,7.72,7.72,7.71,7.72,230000.0,7.72,7.72,7.71,7.72,230000.0
2012-02-23 13:30:00,7.71,7.72,7.7,7.72,295000.0,7.71,7.72,7.7,7.72,295000.0
2012-02-23 13:40:00,7.72,7.72,7.71,7.72,290000.0,7.72,7.72,7.71,7.72,290000.0
2012-02-23 13:50:00,7.72,7.72,7.71,7.71,215000.0,7.72,7.72,7.71,7.71,215000.0
2012-02-23 14:00:00,7.71,7.72,7.71,7.71,145000.0,7.71,7.72,7.71,7.71,145000.0
2012-02-23 14:10:00,7.71,7.72,7.71,7.71,160000.0,7.71,7.72,7.71,7.71,160000.0
2012-02-23 14:20:00,7.71,7.72,7.7,7.71,690000.0,7.71,7.72,7.7,7.71,690000.0
2012-02-23 14:30:00,7.71,7.72,7.71,7.72,160000.0,7.71,7.72,7.71,7.72,160000.0
2012-02-23 14:40:00,7.72,7.73,7.72,7.72,310000.0,7.72,7.73,7.72,7.72,310000.0
2012-02-23 14:50:00,7.72,7.73,7.72,7.73,195000.0,7.72,7.73,7.72,7.73,195000.0
2012-02-23 15:00:00,7.73,7.74,7.72,7.73,535000.0,7.73,7.74,7.72,7.73,535000.0
2012-02-23 15:10:00,7.73,7.74,7.72,7.74,760000.0,7.73,7.74,7.72,7.74,760000.0
2012-02-23 15:20:00,7.74,7.75,7.74,7.74,830000.0,7.74,7.75,7.74,7.74,830000.0
2012-02-23 15:30:00,7.75,7.75,7.74,7.74,435000.0,7.75,7.75,7.74,7.74,435000.0
2012-02-23 15:40:00,7.75,7.75,7.73,7.74,760000.0,7.75,7.75,7.73,7.74,760000.0
2012-02-23 15:50:00,7.74,7.76,7.73,7.74,1420000.0,7.74,7.76,7.73,7.74,1420000.0
2012-02-24 09:30:00,7.76,7.76,7.7,7.72,1505000.0,7.76,7.76,7.7,7.72,1505000.0
2012-02-24 09:40:00,7.72,7.72,7.71,7.72,210000.0,7.72,7.72,7.71,7.72,210000.0
2012-02-24 09:50:00,7.71,7.71,7.7,7.7,795000.0,7.71,7.71,7.7,7.7,795000.0
2012-02-24 10:00:00,7.7,7.71,7.7,7.71,980000.0,7.7,7.71,7.7,7.71,980000.0
2012-02-24 10:10:00,7.71,7.73,7.71,7.72,675000.0,7.71,7.73,7.71,7.72,675000.0
2012-02-24 10:20:00,7.71,7.72,7.71,7.72,235000.0,7.71,7.72,7.71,7.72,235000.0
2012-02-24 10:30:00,7.73,7.73,7.71,7.71,255000.0,7.73,7.73,7.71,7.71,255000.0
2012-02-24 10:40:00,7.71,7.71,7.71,7.71,185000.0,7.71,7.71,7.71,7.71,185000.0
2012-02-24 10:50:00,7.71,7.72,7.7,7.72,185000.0,7.71,7.72,7.7,7.72,185000.0
2012-02-24 11:00:00,7.71,7.73,7.71,7.73,110000.0,7.71,7.73,7.71,7.73,110000.0
2012-02-24 11:10:00,7.73,7.74,7.73,7.73,175000.0,7.73,7.74,7.73,7.73,175000.0
2012-02-24 11:20:00,7.73,7.73,7.72,7.72,120000.0,7.73,7.73,7.72,7.72,120000.0
2012-02-24 11:30:00,7.72,7.73,7.72,7.73,125000.0,7.72,7.73,7.72,7.73,125000.0
2012-02-24 11:40:00,7.73,7.74,7.73,7.74,235000.0,7.73,7.74,7.73,7.74,235000.0
2012-02-24 11:50:00,7.73,7.74,7.73,7.73,130000.0,7.73,7.74,7.73,7.73,130000.0
2012-02-24 12:00:00,7.73,7.74,7.73,7.73,90000.0,7.73,7.74,7.73,7.73,90000.0
2012-02-24 12:10:00,7.72,7.74,7.72,7.74,150000.0,7.72,7.74,7.72,7.74,150000.0
2012-02-24 12:20:00,7.74,7.74,7.72,7.73,330000.0,7.74,7.74,7.72,7.73,330000.0
2012-02-24 12:30:00,7.73,7.73,7.72,7.72,320000.0,7.73,7.73,7.72,7.72,320000.0
2012-02-24 12:40:00,7.72,7.73,7.72,7.73,200000.0,7.72,7.73,7.72,7.73,200000.0
2012-02-24 12:50:00,7.73,7.73,7.72,7.72,105000.0,7.73,7.73,7.72,7.72,105000.0
2012-02-24 13:00:00,7.72,7.73,7.72,7.72,195000.0,7.72,7.73,7.72,7.72,195000.0
2012-02-24 13:10:00,7.72,7.73,7.72,7.73,210000.0,7.72,7.73,7.72,7.73,210000.0
2012-02-24 13:20:00,7.73,7.73,7.72,7.72,580000.0,7.73,7.73,7.72,7.72,580000.0
2012-02-24 13:30:00,7.72,7.74,7.72,7.72,815000.0,7.72,7.74,7.72,7.72,815000.0
2012-02-24 13:40:00,7.72,7.73,7.72,7.72,80000.0,7.72,7.73,7.72,7.72,80000.0
2012-02-24 13:50:00,7.72,7.73,7.72,7.73,245000.0,7.72,7.73,7.72,7.73,245000.0
2012-02-24 14:00:00,7.73,7.74,7.73,7.73,160000.0,7.73,7.74,7.73,7.73,160000.0
2012-02-24 14:10:00,7.73,7.73,7.72,7.72,105000.0,7.73,7.73,7.72,7.72,105000.0
2012-02-24 14:20:00,7.73,7.73,7.72,7.72,370000.0,7.73,7.73,7.72,7.72,370000.0
2012-02-24 14:30:00,7.72,7.73,7.71,7.73,305000.0,7.72,7.73,7.71,7.73,305000.0
2012-02-24 14:40:00,7.73,7.73,7.72,7.72,90000.0,7.73,7.73,7.72,7.72,90000.0
2012-02-24 14:50:00,7.72,7.73,7.72,7.73,195000.0,7.72,7.73,7.72,7.73,195000.0
2012-02-24 15:00:00,7.73,7.75,7.73,7.75,890000.0,7.73,7.75,7.73,7.75,890000.0
2012-02-24 15:10:00,7.74,7.75,7.73,7.75,515000.0,7.74,7.75,7.73,7.75,515000.0
2012-02-24 15:20:00,7.75,7.76,7.75,7.75,505000.0,7.75,7.76,7.75,7.75,505000.0
2012-02-24 15:30:00,7.75,7.75,7.74,7.75,510000.0,7.75,7.75,7.74,7.75,510000.0
2012-02-24 15:40:00,7.75,7.75,7.74,7.74,840000.0,7.75,7.75,7.74,7.74,840000.0
2012-02-24 15:50:00,7.74,7.76,7.73,7.75,1140000.0,7.74,7.76,7.73,7.75,1140000.0
2012-02-27 09:30:00,7.72,7.74,7.7,7.73,1055000.0,7.72,7.74,7.7,7.73,1055000.0
2012-02-27 09:40:00,7.73,7.74,7.71,7.74,745000.0,7.73,7.74,7.71,7.74,745000.0
2012-02-27 09:50:00,7.74,7.75,7.73,7.74,575000.0,7.74,7.75,7.73,7.74,575000.0
2012-02-27 10:00:00,7.74,7.76,7.74,7.75,855000.0,7.74,7.76,7.74,7.75,855000.0
2012-02-27 10:10:00,7.75,7.75,7.73,7.74,600000.0,7.75,7.75,7.73,7.74,600000.0
2012-02-27 10:20:00,7.74,7.74,7.73,7.73,340000.0,7.74,7.74,7.73,7.73,340000.0
2012-02-27 10:30:00,7.73,7.74,7.73,7.74,465000.0,7.73,7.74,7.73,7.74,465000.0
2012-02-27 10:40:00,7.74,7.74,7.73,7.74,305000.0,7.74,7.74,7.73,7.74,305000.0
2012-02-27 10:50:00,7.73,7.74,7.73,7.74,120000.0,7.73,7.74,7.73,7.74,120000.0
2012-02-27 11:00:00,7.74,7.76,7.74,7.76,290000.0,7.74,7.76,7.74,7.76,290000.0
2012-02-27 11:10:00,7.76,7.76,7.74,7.75,360000.0,7.76,7.76,7.74,7.75,360000.0
2012-02-27 11:20:00,7.75,7.76,7.75,7.75,315000.0,7.75,7.76,7.75,7.75,315000.0
2012-02-27 11:30:00,7.75,7.76,7.75,7.75,445000.0,7.75,7.76,7.75,7.75,445000.0
2012-02-27 11:40:00,7.76,7.76,7.75,7.76,250000.0,7.76,7.76,7.75,7.76,250000.0
2012-02-27 11:50:00,7.76,7.76,7.75,7.75,180000.0,7.76,7.76,7.75,7.75,180000.0
2012-02-27 12:00:00,7.75,7.76,7.75,7.75,155000.0,7.75,7.76,7.75,7.75,155000.0
2012-02-27 12:10:00,7.75,7.75,7.75,7.75,185000.0,7.75,7.75,7.75,7.75,185000.0
2012-02-27 12:20:00,7.75,7.75,7.74,7.75,115000.0,7.75,7.75,7.74,7.75,115000.0
2012-02-27 12:30:00,7.75,7.77,7.75,7.76,805000.0,7.75,7.77,7.75,7.76,805000.0
2012-02-27 12:40:00,7.76,7.76,7.75,7.75,140000.0,7.76,7.76,7.75,7.75,140000.0
2012-02-27 12:50:00,7.76,7.77,7.75,7.76,155000.0,7.76,7.77,7.75,7.76,155000.0
2012-02-27 13:00:00,7.75,7.76,7.75,7.75,195000.0,7.75,7.76,7.75,7.75,195000.0
2012-02-27 13:10:00,7.75,7.76,7.75,7.76,125000.0,7.75,7.76,7.75,7.76,125000.0
2012-02-27 13:20:00,7.76,7.76,7.75,7.75,105000.0,7.76,7.76,7.75,7.75,105000.0
2012-02-27 13:30:00,7.75,7.75,7.75,7.75,130000.0,7.75,7.75,7.75,7.75,130000.0
2012-02-27 13:40:00,7.75,7.75,7.74,7.74,210000.0,7.75,7.75,7.74,7.74,210000.0
2012-02-27 13:50:00,7.74,7.75,7.74,7.75,270000.0,7.74,7.75,7.74,7.75,270000.0
2012-02-27 14:00:00,7.75,7.75,7.75,7.75,110000.0,7.75,7.75,7.75,7.75,110000.0
2012-02-27 14:10:00,7.75,7.76,7.75,7.75,250000.0,7.75,7.76,7.75,7.75,250000.0
2012-02-27 14:20:00,7.75,7.77,7.75,7.77,350000.0,7.75,7.77,7.75,7.77,350000.0
2012-02-27 14:30:00,7.77,7.79,7.77,7.78,495000.0,7.77,7.79,7.77,7.78,495000.0
2012-02-27 14:40:00,7.79,7.79,7.78,7.78,275000.0,7.79,7.79,7.78,7.78,275000.0
2012-02-27 14:50:00,7.78,7.8,7.78,7.8,725000.0,7.78,7.8,7.78,7.8,725000.0
2012-02-27 15:00:00,7.8,7.81,7.8,7.81,1375000.0,7.8,7.81,7.8,7.81,1375000.0
2012-02-27 15:10:00,7.8,7.81,7.78,7.79,835000.0,7.8,7.81,7.78,7.79,835000.0
2012-02-27 15:20:00,7.78,7.8,7.78,7.8,680000.0,7.78,7.8,7.78,7.8,680000.0
2012-02-27 15:30:00,7.8,7.8,7.78,7.79,640000.0,7.8,7.8,7.78,7.79,640000.0
2012-02-27 15:40:00,7.79,7.8,7.78,7.78,680000.0,7.79,7.8,7.78,7.78,680000.0
2012-02-27 15:50:00,7.78,7.79,7.78,7.78,665000.0,7.78,7.79,7.78,7.78,665000.0
2012-02-28 09:30:00,7.79,7.8,7.75,7.77,1195000.0,7.79,7.8,7.75,7.77,1195000.0
2012-02-28 09:40:00,7.76,7.78,7.76,7.78,320000.0,7.76,7.78,7.76,7.78,320000.0
2012-02-28 09:50:00,7.78,7.8,7.77,7.79,520000.0,7.78,7.8,7.77,7.79,520000.0
2012-02-28 10:00:00,7.79,7.8,7.78,7.78,995000.0,7.79,7.8,7.78,7.78,995000.0
2012-02-28 10:10:00,7.78,7.79,7.77,7.78,465000.0,7.78,7.79,7.77,7.78,465000.0
2012-02-28 10:20:00,7.78,7.8,7.78,7.78,535000.0,7.78,7.8,7.78,7.78,535000.0
2012-02-28 10:30:00,7.79,7.81,7.79,7.79,765000.0,7.79,7.81,7.79,7.79,765000.0
2012-02-28 10:40:00,7.79,7.8,7.78,7.78,555000.0,7.79,7.8,7.78,7.78,555000.0
2012-02-28 10:50:00,7.78,7.8,7.78,7.79,310000.0,7.78,7.8,7.78,7.79,310000.0
2012-02-28 11:00:00,7.79,7.8,7.78,7.8,550000.0,7.79,7.8,7.78,7.8,550000.0
2012-02-28 11:10:00,7.79,7.79,7.78,7.79,140000.0,7.79,7.79,7.78,7.79,140000.0
2012-02-28 11:20:00,7.79,7.79,7.78,7.79,170000.0,7.79,7.79,7.78,7.79,170000.0
2012-02-28 11:30:00,7.78,7.78,7.78,7.78,345000.0,7.78,7.78,7.78,7.78,345000.0
2012-02-28 11:40:00,7.78,7.78,7.78,7.78,220000.0,7.78,7.78,7.78,7.78,220000.0
2012-02-28 11:50:00,7.78,7.78,7.77,7.77,350000.0,7.78,7.78,7.77,7.77,350000.0
2012-02-28 12:00:00,7.78,7.78,7.77,7.77,185000.0,7.78,7.78,7.77,7.77,185000.0
2012-02-28 12:10:00,7.77,7.78,7.77,7.78,195000.0,7.77,7.78,7.77,7.78,195000.0
2012-02-28 12:20:00,7.78,7.79,7.78,7.78,85000.0,7.78,7.79,7.78,7.78,85000.0
2012-02-28 12:30:00,7.79,7.79,7.77,7.78,160000.0,7.79,7.79,7.77,7.78,160000.0
2012-02-28 12:40:00,7.78,7.79,7.78,7.79,120000.0,7.78,7.79,7.78,7.79,120000.0
2012-02-28 12:50:00,7.79,7.8,7.79,7.79,170000.0,7.79,7.8,7.79,7.79,170000.0
2012-02-28 13:00:00,7.78,7.79,7.78,7.79,210000.0,7.78,7.79,7.78,7.79,210000.0
2012-02-28 13:10:00,7.78,7.79,7.78,7.78,90000.0,7.78,7.79,7.78,7.78,90000.0
2012-02-28 13:20:00,7.78,7.79,7.78,7.78,370000.0,7.78,7.79,7.78,7.78,370000.0
2012-02-28 13:30:00,7.78,7.79,7.78,7.78,235000.0,7.78,7.79,7.78,7.78,235000.0
2012-02-28 13:40:00,7.78,7.78,7.77,7.77,235000.0,7.78,7.78,7.77,7.77,235000.0
2012-02-28 13:50:00,7.77,7.78,7.77,7.78,175000.0,7.77,7.78,7.77,7.78,175000.0
2012-02-28 14:00:00,7.77,7.78,7.77,7.78,420000.0,7.77,7.78,7.77,7.78,420000.0
2012-02-28 14:10:00,7.78,7.78,7.77,7.78,295000.0,7.78,7.78,7.77,7.78,295000.0
2012-02-28 14:20:00,7.78,7.78,7.77,7.78,215000.0,7.78,7.78,7.77,7.78,215000.0
2012-02-28 14:30:00,7.77,7.79,7.77,7.79,225000.0,7.77,7.79,7.77,7.79,225000.0
2012-02-28 14:40:00,7.79,7.8,7.79,7.8,345000.0,7.79,7.8,7.79,7.8,345000.0
2012-02-28 14:50:00,7.8,7.8,7.79,7.8,225000.0,7.8,7.8,7.79,7.8,225000.0
2012-02-28 15:00:00,7.79,7.8,7.79,7.79,345000.0,7.79,7.8,7.79,7.79,345000.0
2012-02-28 15:10:00,7.8,7.82,7.8,7.81,550000.0,7.8,7.82,7.8,7.81,550000.0
2012-02-28 15:20:00,7.82,7.82,7.81,7.82,455000.0,7.82,7.82,7.81,7.82,455000.0
2012-02-28 15:30:00,7.82,7.83,7.82,7.83,680000.0,7.82,7.83,7.82,7.83,680000.0
2012-02-28 15:40:00,7.82,7.84,7.82,7.84,1100000.0,7.82,7.84,7.82,7.84,1100000.0
2012-02-28 15:50:00,7.84,7.85,7.82,7.84,1985000.0,7.84,7.85,7.82,7.84,1985000.0
2012-02-29 09:30:00,7.82,7.83,7.8,7.82,1310000.0,7.82,7.83,7.8,7.82,1310000.0
2012-02-29 09:40:00,7.83,7.83,7.79,7.8,675000.0,7.83,7.83,7.79,7.8,675000.0
2012-02-29 09:50:00,7.81,7.81,7.78,7.79,700000.0,7.81,7.81,7.78,7.79,700000.0
2012-02-29 10:00:00,7.79,7.8,7.78,7.79,535000.0,7.79,7.8,7.78,7.79,535000.0
2012-02-29 10:10:00,7.79,7.81,7.79,7.81,455000.0,7.79,7.81,7.79,7.81,455000.0
2012-02-29 10:20:00,7.81,7.81,7.79,7.8,460000.0,7.81,7.81,7.79,7.8,460000.0
2012-02-29 10:30:00,7.8,7.82,7.79,7.81,345000.0,7.8,7.82,7.79,7.81,345000.0
2012-02-29 10:40:00,7.81,7.81,7.79,7.79,405000.0,7.81,7.81,7.79,7.79,405000.0
2012-02-29 10:50:00,7.79,7.79,7.75,7.77,1370000.0,7.79,7.79,7.75,7.77,1370000.0
2012-02-29 11:00:00,7.77,7.78,7.76,7.77,270000.0,7.77,7.78,7.76,7.77,270000.0
2012-02-29 11:10:00,7.77,7.78,7.76,7.77,760000.0,7.77,7.78,7.76,7.77,760000.0
2012-02-29 11:20:00,7.77,7.77,7.75,7.76,345000.0,7.77,7.77,7.75,7.76,345000.0
2012-02-29 11:30:00,7.75,7.78,7.75,7.77,650000.0,7.75,7.78,7.75,7.77,650000.0
2012-02-29 11:40:00,7.78,7.79,7.78,7.79,135000.0,7.78,7.79,7.78,7.79,135000.0
2012-02-29 11:50:00,7.79,7.79,7.78,7.79,240000.0,7.79,7.79,7.78,7.79,240000.0
2012-02-29 12:00:00,7.79,7.79,7.78,7.79,70000.0,7.79,7.79,7.78,7.79,70000.0
2012-02-29 12:10:00,7.79,7.8,7.78,7.8,290000.0,7.79,7.8,7.78,7.8,290000.0
2012-02-29 12:20:00,7.8,7.8,7.8,7.8,400000.0,7.8,7.8,7.8,7.8,400000.0
2012-02-29 12:30:00,7.8,7.8,7.79,7.79,75000.0,7.8,7.8,7.79,7.79,75000.0
2012-02-29 12:40:00,7.79,7.8,7.79,7.79,185000.0,7.79,7.8,7.79,7.79,185000.0
2012-02-29 12:50:00,7.79,7.81,7.79,7.8,320000.0,7.79,7.81,7.79,7.8,320000.0
2012-02-29 13:00:00,7.81,7.82,7.8,7.82,190000.0,7.81,7.82,7.8,7.82,190000.0
2012-02-29 13:10:00,7.82,7.82,7.81,7.81,145000.0,7.82,7.82,7.81,7.81,145000.0
2012-02-29 13:20:00,7.81,7.82,7.81,7.81,160000.0,7.81,7.82,7.81,7.81,160000.0
2012-02-29 13:30:00,7.82,7.82,7.81,7.81,215000.0,7.82,7.82,7.81,7.81,215000.0
2012-02-29 13:40:00,7.8,7.82,7.8,7.82,125000.0,7.8,7.82,7.8,7.82,125000.0
2012-02-29 13:50:00,7.81,7.83,7.81,7.82,345000.0,7.81,7.83,7.81,7.82,345000.0
2012-02-29 14:00:00,7.82,7.83,7.82,7.82,370000.0,7.82,7.83,7.82,7.82,370000.0
2012-02-29 14:10:00,7.83,7.83,7.81,7.82,65000.0,7.83,7.83,7.81,7.82,65000.0
2012-02-29 14:20:00,7.82,7.83,7.82,7.82,130000.0,7.82,7.83,7.82,7.82,130000.0
2012-02-29 14:30:00,7.82,7.83,7.82,7.82,80000.0,7.82,7.83,7.82,7.82,80000.0
2012-02-29 14:40:00,7.82,7.82,7.81,7.82,275000.0,7.82,7.82,7.81,7.82,275000.0
2012-02-29 14:50:00,7.82,7.82,7.81,7.82,240000.0,7.82,7.82,7.81,7.82,240000.0
2012-02-29 15:00:00,7.81,7.83,7.81,7.83,770000.0,7.81,7.83,7.81,7.83,770000.0
2012-02-29 15:10:00,7.83,7.84,7.82,7.83,600000.0,7.83,7.84,7.82,7.83,600000.0
2012-02-29 15:20:00,7.83,7.84,7.82,7.83,515000.0,7.83,7.84,7.82,7.83,515000.0
2012-02-29 15:30:00,7.83,7.83,7.81,7.82,570000.0,7.83,7.83,7.81,7.82,570000.0
2012-02-29 15:40:00,7.81,7.83,7.81,7.82,575000.0,7.81,7.83,7.81,7.82,575000.0
2012-02-29 15:50:00,7.82,7.83,7.81,7.81,850000.0,7.82,7.83,7.81,7.81,850000.0
2012-03-01 09:30:00,7.84,7.85,7.8,7.8,765000.0,7.84,7.85,7.8,7.8,765000.0
2012-03-01 09:40:00,7.79,7.8,7.77,7.79,320000.0,7.79,7.8,7.77,7.79,320000.0
2012-03-01 09:50:00,7.8,7.81,7.79,7.79,280000.0,7.8,7.81,7.79,7.79,280000.0
2012-03-01 10:00:00,7.79,7.79,7.76,7.79,555000.0,7.79,7.79,7.76,7.79,555000.0
2012-03-01 10:10:00,7.79,7.79,7.77,7.78,380000.0,7.79,7.79,7.77,7.78,380000.0
2012-03-01 10:20:00,7.78,7.81,7.78,7.81,1375000.0,7.78,7.81,7.78,7.81,1375000.0
2012-03-01 10:30:00,7.8,7.82,7.8,7.81,630000.0,7.8,7.82,7.8,7.81,630000.0
2012-03-01 10:40:00,7.82,7.83,7.81,7.82,375000.0,7.82,7.83,7.81,7.82,375000.0
2012-03-01 10:50:00,7.82,7.83,7.81,7.83,655000.0,7.82,7.83,7.81,7.83,655000.0
2012-03-01 11:00:00,7.82,7.86,7.82,7.83,1040000.0,7.82,7.86,7.82,7.83,1040000.0
2012-03-01 11:10:00,7.83,7.83,7.82,7.82,200000.0,7.83,7.83,7.82,7.82,200000.0
2012-03-01 11:20:00,7.82,7.83,7.81,7.82,280000.0,7.82,7.83,7.81,7.82,280000.0
2012-03-01 11:30:00,7.82,7.82,7.82,7.82,145000.0,7.82,7.82,7.82,7.82,145000.0
2012-03-01 11:40:00,7.82,7.83,7.82,7.82,485000.0,7.82,7.83,7.82,7.82,485000.0
2012-03-01 11:50:00,7.83,7.84,7.82,7.84,645000.0,7.83,7.84,7.82,7.84,645000.0
2012-03-01 12:00:00,7.84,7.85,7.83,7.85,220000.0,7.84,7.85,7.83,7.85,220000.0
2012-03-01 12:10:00,7.85,7.86,7.85,7.86,230000.0,7.85,7.86,7.85,7.86,230000.0
2012-03-01 12:20:00,7.86,7.87,7.86,7.86,530000.0,7.86,7.87,7.86,7.86,530000.0
2012-03-01 12:30:00,7.87,7.87,7.86,7.87,255000.0,7.87,7.87,7.86,7.87,255000.0
2012-03-01 12:40:00,7.86,7.87,7.86,7.86,285000.0,7.86,7.87,7.86,7.86,285000.0
2012-03-01 12:50:00,7.86,7.87,7.86,7.87,270000.0,7.86,7.87,7.86,7.87,270000.0
2012-03-01 13:00:00,7.86,7.87,7.86,7.87,300000.0,7.86,7.87,7.86,7.87,300000.0
2012-03-01 13:10:00,7.87,7.87,7.86,7.86,150000.0,7.87,7.87,7.86,7.86,150000.0
2012-03-01 13:20:00,7.86,7.87,7.86,7.87,175000.0,7.86,7.87,7.86,7.87,175000.0
2012-03-01 13:30:00,7.87,7.88,7.87,7.87,170000.0,7.87,7.88,7.87,7.87,170000.0
2012-03-01 13:40:00,7.87,7.87,7.86,7.86,465000.0,7.87,7.87,7.86,7.86,465000.0
2012-03-01 13:50:00,7.87,7.87,7.86,7.87,230000.0,7.87,7.87,7.86,7.87,230000.0
2012-03-01 14:00:00,7.87,7.88,7.87,7.88,255000.0,7.87,7.88,7.87,7.88,255000.0
2012-03-01 14:10:00,7.88,7.89,7.88,7.89,585000.0,7.88,7.89,7.88,7.89,585000.0
2012-03-01 14:20:00,7.88,7.89,7.88,7.88,420000.0,7.88,7.89,7.88,7.88,420000.0
2012-03-01 14:30:00,7.88,7.89,7.88,7.88,190000.0,7.88,7.89,7.88,7.88,190000.0
2012-03-01 14:40:00,7.88,7.89,7.88,7.88,310000.0,7.88,7.89,7.88,7.88,310000.0
2012-03-01 14:50:00,7.88,7.88,7.87,7.88,165000.0,7.88,7.88,7.87,7.88,165000.0
2012-03-01 15:00:00,7.88,7.89,7.87,7.88,445000.0,7.88,7.89,7.87,7.88,445000.0
2012-03-01 15:10:00,7.88,7.89,7.86,7.86,535000.0,7.88,7.89,7.86,7.86,535000.0
2012-03-01 15:20:00,7.86,7.88,7.86,7.88,740000.0,7.86,7.88,7.86,7.88,740000.0
2012-03-01 15:30:00,7.88,7.89,7.86,7.86,835000.0,7.88,7.89,7.86,7.86,835000.0
2012-03-01 15:40:00,7.86,7.89,7.86,7.89,1480000.0,7.86,7.89,7.86,7.89,1480000.0
2012-03-01 15:50:00,7.89,7.9,7.88,7.89,1315000.0,7.89,7.9,7.88,7.89,1315000.0
2012-03-02 09:30:00,7.87,7.87,7.85,7.87,1265000.0,7.87,7.87,7.85,7.87,1265000.0
2012-03-02 09:40:00,7.87,7.87,7.85,7.86,605000.0,7.87,7.87,7.85,7.86,605000.0
2012-03-02 09:50:00,7.86,7.87,7.85,7.86,585000.0,7.86,7.87,7.85,7.86,585000.0
2012-03-02 10:00:00,7.86,7.87,7.85,7.87,370000.0,7.86,7.87,7.85,7.87,370000.0
2012-03-02 10:10:00,7.87,7.87,7.86,7.86,255000.0,7.87,7.87,7.86,7.86,255000.0
2012-03-02 10:20:00,7.86,7.87,7.86,7.87,290000.0,7.86,7.87,7.86,7.87,290000.0
2012-03-02 10:30:00,7.87,7.87,7.85,7.85,320000.0,7.87,7.87,7.85,7.85,320000.0
2012-03-02 10:40:00,7.86,7.87,7.86,7.86,375000.0,7.86,7.87,7.86,7.86,375000.0
2012-03-02 10:50:00,7.86,7.88,7.85,7.87,395000.0,7.86,7.88,7.85,7.87,395000.0
2012-03-02 11:00:00,7.87,7.87,7.86,7.87,100000.0,7.87,7.87,7.86,7.87,100000.0
2012-03-02 11:10:00,7.88,7.88,7.86,7.87,225000.0,7.88,7.88,7.86,7.87,225000.0
2012-03-02 11:20:00,7.87,7.87,7.87,7.87,90000.0,7.87,7.87,7.87,7.87,90000.0
2012-03-02 11:30:00,7.87,7.88,7.87,7.88,65000.0,7.87,7.88,7.87,7.88,65000.0
2012-03-02 11:40:00,7.87,7.87,7.86,7.86,315000.0,7.87,7.87,7.86,7.86,315000.0
2012-03-02 11:50:00,7.86,7.86,7.86,7.86,75000.0,7.86,7.86,7.86,7.86,75000.0
2012-03-02 12:00:00,7.86,7.87,7.86,7.86,240000.0,7.86,7.87,7.86,7.86,240000.0
2012-03-02 12:10:00,7.86,7.88,7.86,7.86,300000.0,7.86,7.88,7.86,7.86,300000.0
2012-03-02 12:20:00,7.87,7.87,7.86,7.86,300000.0,7.87,7.87,7.86,7.86,300000.0
2012-03-02 12:30:00,7.86,7.86,7.85,7.86,435000.0,7.86,7.86,7.85,7.86,435000.0
2012-03-02 12:40:00,7.86,7.87,7.86,7.86,170000.0,7.86,7.87,7.86,7.86,170000.0
2012-03-02 12:50:00,7.86,7.87,7.86,7.87,240000.0,7.86,7.87,7.86,7.87,240000.0
2012-03-02 13:00:00,7.87,7.87,7.86,7.86,165000.0,7.87,7.87,7.86,7.86,165000.0
2012-03-02 13:10:00,7.87,7.87,7.85,7.86,185000.0,7.87,7.87,7.85,7.86,185000.0
2012-03-02 13:20:00,7.86,7.86,7.85,7.85,295000.0,7.86,7.86,7.85,7.85,295000.0
2012-03-02 13:30:00,7.85,7.86,7.85,7.85,330000.0,7.85,7.86,7.85,7.85,330000.0
2012-03-02 13:40:00,7.85,7.86,7.85,7.85,175000.0,7.85,7.86,7.85,7.85,175000.0
2012-03-02 13:50:00,7.85,7.86,7.85,7.85,345000.0,7.85,7.86,7.85,7.85,345000.0
2012-03-02 14:00:00,7.85,7.85,7.84,7.85,560000.0,7.85,7.85,7.84,7.85,560000.0
2012-03-02 14:10:00,7.85,7.86,7.84,7.86,210000.0,7.85,7.86,7.84,7.86,210000.0
2012-03-02 14:20:00,7.85,7.86,7.85,7.86,205000.0,7.85,7.86,7.85,7.86,205000.0
2012-03-02 14:30:00,7.85,7.86,7.85,7.86,155000.0,7.85,7.86,7.85,7.86,155000.0
2012-03-02 14:40:00,7.85,7.85,7.84,7.85,320000.0,7.85,7.85,7.84,7.85,320000.0
2012-03-02 14:50:00,7.85,7.85,7.84,7.85,365000.0,7.85,7.85,7.84,7.85,365000.0
2012-03-02 15:00:00,7.85,7.87,7.85,7.87,335000.0,7.85,7.87,7.85,7.87,335000.0
2012-03-02 15:10:00,7.87,7.87,7.86,7.87,315000.0,7.87,7.87,7.86,7.87,315000.0
2012-03-02 15:20:00,7.87,7.88,7.87,7.87,350000.0,7.87,7.88,7.87,7.87,350000.0
2012-03-02 15:30:00,7.88,7.89,7.87,7.88,700000.0,7.88,7.89,7.87,7.88,700000.0
2012-03-02 15:40:00,7.88,7.89,7.88,7.88,965000.0,7.88,7.89,7.88,7.88,965000.0
2012-03-02 15:50:00,7.88,7.9,7.88,7.89,970000.0,7.88,7.9,7.88,7.89,970000.0
2012-03-05 09:30:00,7.89,7.89,7.85,7.88,675000.0,7.89,7.89,7.85,7.88,675000.0
2012-03-05 09:40:00,7.88,7.9,7.87,7.89,625000.0,7.88,7.9,7.87,7.89,625000.0
2012-03-05 09:50:00,7.89,7.92,7.89,7.92,1025000.0,7.89,7.92,7.89,7.92,1025000.0
2012-03-05 10:00:00,7.91,7.93,7.91,7.91,1715000.0,7.91,7.93,7.91,7.91,1715000.0
2012-03-05 10:10:00,7.92,7.92,7.9,7.9,365000.0,7.92,7.92,7.9,7.9,365000.0
2012-03-05 10:20:00,7.91,7.91,7.88,7.9,465000.0,7.91,7.91,7.88,7.9,465000.0
2012-03-05 10:30:00,7.89,7.9,7.88,7.88,295000.0,7.89,7.9,7.88,7.88,295000.0
2012-03-05 10:40:00,7.88,7.88,7.86,7.87,945000.0,7.88,7.88,7.86,7.87,945000.0
2012-03-05 10:50:00,7.87,7.88,7.87,7.88,540000.0,7.87,7.88,7.87,7.88,540000.0
2012-03-05 11:00:00,7.88,7.89,7.87,7.87,780000.0,7.88,7.89,7.87,7.87,780000.0
2012-03-05 11:10:00,7.87,7.88,7.84,7.85,750000.0,7.87,7.88,7.84,7.85,750000.0
2012-03-05 11:20:00,7.84,7.87,7.84,7.87,485000.0,7.84,7.87,7.84,7.87,485000.0
2012-03-05 11:30:00,7.86,7.87,7.86,7.87,290000.0,7.86,7.87,7.86,7.87,290000.0
2012-03-05 11:40:00,7.86,7.89,7.86,7.88,395000.0,7.86,7.89,7.86,7.88,395000.0
2012-03-05 11:50:00,7.88,7.88,7.87,7.87,140000.0,7.88,7.88,7.87,7.87,140000.0
2012-03-05 12:00:00,7.87,7.88,7.87,7.88,110000.0,7.87,7.88,7.87,7.88,110000.0
2012-03-05 12:10:00,7.88,7.88,7.87,7.88,210000.0,7.88,7.88,7.87,7.88,210000.0
2012-03-05 12:20:00,7.88,7.89,7.88,7.88,295000.0,7.88,7.89,7.88,7.88,295000.0
2012-03-05 12:30:00,7.88,7.88,7.87,7.87,90000.0,7.88,7.88,7.87,7.87,90000.0
2012-03-05 12:40:00,7.87,7.88,7.87,7.88,340000.0,7.87,7.88,7.87,7.88,340000.0
2012-03-05 12:50:00,7.88,7.88,7.84,7.84,640000.0,7.88,7.88,7.84,7.84,640000.0
2012-03-05 13:00:00,7.84,7.85,7.84,7.84,370000.0,7.84,7.85,7.84,7.84,370000.0
2012-03-05 13:10:00,7.85,7.86,7.85,7.85,515000.0,7.85,7.86,7.85,7.85,515000.0
2012-03-05 13:20:00,7.85,7.85,7.84,7.85,310000.0,7.85,7.85,7.84,7.85,310000.0
2012-03-05 13:30:00,7.85,7.85,7.84,7.85,175000.0,7.85,7.85,7.84,7.85,175000.0
2012-03-05 13:40:00,7.85,7.86,7.85,7.85,255000.0,7.85,7.86,7.85,7.85,255000.0
2012-03-05 13:50:00,7.85,7.86,7.85,7.86,240000.0,7.85,7.86,7.85,7.86,240000.0
2012-03-05 14:00:00,7.86,7.87,7.85,7.86,425000.0,7.86,7.87,7.85,7.86,425000.0
2012-03-05 14:10:00,7.86,7.87,7.84,7.85,765000.0,7.86,7.87,7.84,7.85,765000.0
2012-03-05 14:20:00,7.85,7.86,7.84,7.85,710000.0,7.85,7.86,7.84,7.85,710000.0
2012-03-05 14:30:00,7.85,7.86,7.85,7.86,130000.0,7.85,7.86,7.85,7.86,130000.0
2012-03-05 14:40:00,7.86,7.86,7.83,7.83,390000.0,7.86,7.86,7.83,7.83,390000.0
2012-03-05 14:50:00,7.84,7.85,7.83,7.85,375000.0,7.84,7.85,7.83,7.85,375000.0
2012-03-05 15:00:00,7.85,7.87,7.85,7.87,340000.0,7.85,7.87,7.85,7.87,340000.0
2012-03-05 15:10:00,7.87,7.89,7.87,7.89,370000.0,7.87,7.89,7.87,7.89,370000.0
2012-03-05 15:20:00,7.89,7.89,7.87,7.88,510000.0,7.89,7.89,7.87,7.88,510000.0
2012-03-05 15:30:00,7.88,7.89,7.87,7.88,305000.0,7.88,7.89,7.87,7.88,305000.0
2012-03-05 15:40:00,7.88,7.89,7.87,7.88,330000.0,7.88,7.89,7.87,7.88,330000.0
2012-03-05 15:50:00,7.88,7.88,7.86,7.86,665000.0,7.88,7.88,7.86,7.86,665000.0
2012-03-06 09:30:00,7.78,7.79,7.76,7.77,1910000.0,7.78,7.79,7.76,7.77,1910000.0
2012-03-06 09:40:00,7.77,7.78,7.73,7.73,1620000.0,7.77,7.78,7.73,7.73,1620000.0
2012-03-06 09:50:00,7.73,7.75,7.73,7.74,890000.0,7.73,7.75,7.73,7.74,890000.0
2012-03-06 10:00:00,7.74,7.77,7.74,7.74,1235000.0,7.74,7.77,7.74,7.74,1235000.0
2012-03-06 10:10:00,7.74,7.75,7.73,7.75,810000.0,7.74,7.75,7.73,7.75,810000.0
2012-03-06 10:20:00,7.75,7.75,7.73,7.75,400000.0,7.75,7.75,7.73,7.75,400000.0
2012-03-06 10:30:00,7.74,7.77,7.73,7.77,1835000.0,7.74,7.77,7.73,7.77,1835000.0
2012-03-06 10:40:00,7.76,7.77,7.76,7.76,660000.0,7.76,7.77,7.76,7.76,660000.0
2012-03-06 10:50:00,7.76,7.77,7.75,7.75,575000.0,7.76,7.77,7.75,7.75,575000.0
2012-03-06 11:00:00,7.75,7.76,7.75,7.76,290000.0,7.75,7.76,7.75,7.76,290000.0
2012-03-06 11:10:00,7.75,7.76,7.73,7.74,1270000.0,7.75,7.76,7.73,7.74,1270000.0
2012-03-06 11:20:00,7.74,7.75,7.73,7.75,545000.0,7.74,7.75,7.73,7.75,545000.0
2012-03-06 11:30:00,7.75,7.76,7.74,7.75,1375000.0,7.75,7.76,7.74,7.75,1375000.0
2012-03-06 11:40:00,7.75,7.76,7.74,7.75,980000.0,7.75,7.76,7.74,7.75,980000.0
2012-03-06 11:50:00,7.75,7.76,7.74,7.75,1125000.0,7.75,7.76,7.74,7.75,1125000.0
2012-03-06 12:00:00,7.75,7.76,7.74,7.75,280000.0,7.75,7.76,7.74,7.75,280000.0
2012-03-06 12:10:00,7.75,7.75,7.73,7.73,395000.0,7.75,7.75,7.73,7.73,395000.0
2012-03-06 12:20:00,7.74,7.75,7.73,7.73,985000.0,7.74,7.75,7.73,7.73,985000.0
2012-03-06 12:30:00,7.73,7.76,7.73,7.76,320000.0,7.73,7.76,7.73,7.76,320000.0
2012-03-06 12:40:00,7.76,7.76,7.74,7.74,140000.0,7.76,7.76,7.74,7.74,140000.0
2012-03-06 12:50:00,7.74,7.75,7.74,7.74,110000.0,7.74,7.75,7.74,7.74,110000.0
2012-03-06 13:00:00,7.74,7.75,7.74,7.74,210000.0,7.74,7.75,7.74,7.74,210000.0
2012-03-06 13:10:00,7.74,7.75,7.74,7.74,155000.0,7.74,7.75,7.74,7.74,155000.0
2012-03-06 13:20:00,7.75,7.75,7.75,7.75,195000.0,7.75,7.75,7.75,7.75,195000.0
2012-03-06 13:30:00,7.75,7.76,7.75,7.76,275000.0,7.75,7.76,7.75,7.76,275000.0
2012-03-06 13:40:00,7.76,7.77,7.76,7.77,390000.0,7.76,7.77,7.76,7.77,390000.0
2012-03-06 13:50:00,7.77,7.78,7.76,7.76,330000.0,7.77,7.78,7.76,7.76,330000.0
2012-03-06 14:00:00,7.76,7.77,7.76,7.76,375000.0,7.76,7.77,7.76,7.76,375000.0
2012-03-06 14:10:00,7.76,7.76,7.76,7.76,185000.0,7.76,7.76,7.76,7.76,185000.0
2012-03-06 14:20:00,7.76,7.76,7.74,7.74,405000.0,7.76,7.76,7.74,7.74,405000.0
2012-03-06 14:30:00,7.74,7.74,7.73,7.74,255000.0,7.74,7.74,7.73,7.74,255000.0
2012-03-06 14:40:00,7.74,7.74,7.74,7.74,65000.0,7.74,7.74,7.74,7.74,65000.0
2012-03-06 14:50:00,7.74,7.74,7.73,7.74,220000.0,7.74,7.74,7.73,7.74,220000.0
2012-03-06 15:00:00,7.74,7.75,7.73,7.75,405000.0,7.74,7.75,7.73,7.75,405000.0
2012-03-06 15:10:00,7.75,7.77,7.75,7.77,335000.0,7.75,7.77,7.75,7.77,335000.0
2012-03-06 15:20:00,7.76,7.76,7.75,7.75,325000.0,7.76,7.76,7.75,7.75,325000.0
2012-03-06 15:30:00,7.75,7.75,7.74,7.75,535000.0,7.75,7.75,7.74,7.75,535000.0
2012-03-06 15:40:00,7.75,7.76,7.75,7.75,1010000.0,7.75,7.76,7.75,7.75,1010000.0
2012-03-06 15:50:00,7.76,7.77,7.75,7.75,1270000.0,7.76,7.77,7.75,7.75,1270000.0
2012-03-07 09:30:00,7.79,7.8,7.78,7.79,555000.0,7.79,7.8,7.78,7.79,555000.0
2012-03-07 09:40:00,7.79,7.8,7.78,7.78,235000.0,7.79,7.8,7.78,7.78,235000.0
2012-03-07 09:50:00,7.78,7.81,7.78,7.8,880000.0,7.78,7.81,7.78,7.8,880000.0
2012-03-07 10:00:00,7.8,7.8,7.76,7.76,905000.0,7.8,7.8,7.76,7.76,905000.0
2012-03-07 10:10:00,7.77,7.78,7.77,7.77,350000.0,7.77,7.78,7.77,7.77,350000.0
2012-03-07 10:20:00,7.77,7.78,7.74,7.77,665000.0,7.77,7.78,7.74,7.77,665000.0
2012-03-07 10:30:00,7.77,7.78,7.76,7.76,465000.0,7.77,7.78,7.76,7.76,465000.0
2012-03-07 10:40:00,7.76,7.78,7.75,7.78,285000.0,7.76,7.78,7.75,7.78,285000.0
2012-03-07 10:50:00,7.78,7.79,7.78,7.79,145000.0,7.78,7.79,7.78,7.79,145000.0
2012-03-07 11:00:00,7.79,7.79,7.78,7.79,130000.0,7.79,7.79,7.78,7.79,130000.0
2012-03-07 11:10:00,7.79,7.8,7.79,7.79,170000.0,7.79,7.8,7.79,7.79,170000.0
2012-03-07 11:20:00,7.79,7.79,7.78,7.78,160000.0,7.79,7.79,7.78,7.78,160000.0
2012-03-07 11:30:00,7.78,7.79,7.78,7.78,140000.0,7.78,7.79,7.78,7.78,140000.0
2012-03-07 11:40:00,7.78,7.78,7.77,7.77,175000.0,7.78,7.78,7.77,7.77,175000.0
2012-03-07 11:50:00,7.77,7.77,7.77,7.77,65000.0,7.77,7.77,7.77,7.77,65000.0
2012-03-07 12:00:00,7.77,7.78,7.77,7.78,190000.0,7.77,7.78,7.77,7.78,190000.0
2012-03-07 12:10:00,7.78,7.78,7.77,7.78,105000.0,7.78,7.78,7.77,7.78,105000.0
2012-03-07 12:20:00,7.78,7.78,7.78,7.78,100000.0,7.78,7.78,7.78,7.78,100000.0
2012-03-07 12:30:00,7.78,7.79,7.78,7.79,240000.0,7.78,7.79,7.78,7.79,240000.0
2012-03-07 12:40:00,7.79,7.79,7.79,7.79,140000.0,7.79,7.79,7.79,7.79,140000.0
2012-03-07 12:50:00,7.79,7.79,7.79,7.79,205000.0,7.79,7.79,7.79,7.79,205000.0
2012-03-07 13:00:00,7.79,7.81,7.79,7.8,425000.0,7.79,7.81,7.79,7.8,425000.0
2012-03-07 13:10:00,7.8,7.81,7.8,7.8,240000.0,7.8,7.81,7.8,7.8,240000.0
2012-03-07 13:20:00,7.8,7.8,7.8,7.8,185000.0,7.8,7.8,7.8,7.8,185000.0
2012-03-07 13:30:00,7.8,7.8,7.79,7.79,265000.0,7.8,7.8,7.79,7.79,265000.0
2012-03-07 13:40:00,7.79,7.8,7.79,7.8,120000.0,7.79,7.8,7.79,7.8,120000.0
2012-03-07 13:50:00,7.8,7.8,7.79,7.79,125000.0,7.8,7.8,7.79,7.79,125000.0
2012-03-07 14:00:00,7.79,7.8,7.79,7.8,440000.0,7.79,7.8,7.79,7.8,440000.0
2012-03-07 14:10:00,7.8,7.8,7.8,7.8,235000.0,7.8,7.8,7.8,7.8,235000.0
2012-03-07 14:20:00,7.8,7.81,7.8,7.81,165000.0,7.8,7.81,7.8,7.81,165000.0
2012-03-07 14:30:00,7.8,7.81,7.79,7.8,320000.0,7.8,7.81,7.79,7.8,320000.0
2012-03-07 14:40:00,7.8,7.81,7.8,7.8,305000.0,7.8,7.81,7.8,7.8,305000.0
2012-03-07 14:50:00,7.8,7.83,7.8,7.82,535000.0,7.8,7.83,7.8,7.82,535000.0
2012-03-07 15:00:00,7.82,7.84,7.82,7.83,895000.0,7.82,7.84,7.82,7.83,895000.0
2012-03-07 15:10:00,7.83,7.84,7.83,7.84,555000.0,7.83,7.84,7.83,7.84,555000.0
2012-03-07 15:20:00,7.84,7.85,7.84,7.84,370000.0,7.84,7.85,7.84,7.84,370000.0
2012-03-07 15:30:00,7.84,7.86,7.84,7.86,650000.0,7.84,7.86,7.84,7.86,650000.0
2012-03-07 15:40:00,7.86,7.87,7.86,7.86,850000.0,7.86,7.87,7.86,7.86,850000.0
2012-03-07 15:50:00,7.86,7.86,7.84,7.85,1225000.0,7.86,7.86,7.84,7.85,1225000.0
2012-03-08 09:30:00,7.86,7.89,7.84,7.87,825000.0,7.86,7.89,7.84,7.87,825000.0
2012-03-08 09:40:00,7.88,7.91,7.87,7.9,780000.0,7.88,7.91,7.87,7.9,780000.0
2012-03-08 09:50:00,7.91,7.91,7.89,7.9,690000.0,7.91,7.91,7.89,7.9,690000.0
2012-03-08 10:00:00,7.89,7.89,7.88,7.89,390000.0,7.89,7.89,7.88,7.89,390000.0
2012-03-08 10:10:00,7.89,7.89,7.88,7.88,215000.0,7.89,7.89,7.88,7.88,215000.0
2012-03-08 10:20:00,7.88,7.88,7.87,7.88,145000.0,7.88,7.88,7.87,7.88,145000.0
2012-03-08 10:30:00,7.88,7.91,7.88,7.9,615000.0,7.88,7.91,7.88,7.9,615000.0
2012-03-08 10:40:00,7.9,7.91,7.9,7.9,465000.0,7.9,7.91,7.9,7.9,465000.0
2012-03-08 10:50:00,7.91,7.92,7.91,7.92,665000.0,7.91,7.92,7.91,7.92,665000.0
2012-03-08 11:00:00,7.92,7.93,7.92,7.93,590000.0,7.92,7.93,7.92,7.93,590000.0
2012-03-08 11:10:00,7.93,7.94,7.93,7.93,365000.0,7.93,7.94,7.93,7.93,365000.0
2012-03-08 11:20:00,7.93,7.93,7.91,7.91,300000.0,7.93,7.93,7.91,7.91,300000.0
2012-03-08 11:30:00,7.91,7.93,7.91,7.93,260000.0,7.91,7.93,7.91,7.93,260000.0
2012-03-08 11:40:00,7.93,7.93,7.91,7.92,215000.0,7.93,7.93,7.91,7.92,215000.0
2012-03-08 11:50:00,7.92,7.92,7.91,7.91,395000.0,7.92,7.92,7.91,7.91,395000.0
2012-03-08 12:00:00,7.91,7.93,7.91,7.92,470000.0,7.91,7.93,7.91,7.92,470000.0
2012-03-08 12:10:00,7.92,7.93,7.92,7.92,155000.0,7.92,7.93,7.92,7.92,155000.0
2012-03-08 12:20:00,7.92,7.92,7.92,7.92,150000.0,7.92,7.92,7.92,7.92,150000.0
2012-03-08 12:30:00,7.92,7.93,7.92,7.93,155000.0,7.92,7.93,7.92,7.93,155000.0
2012-03-08 12:40:00,7.93,7.93,7.93,7.93,300000.0,7.93,7.93,7.93,7.93,300000.0
2012-03-08 12:50:00,7.93,7.93,7.93,7.93,205000.0,7.93,7.93,7.93,7.93,205000.0
2012-03-08 13:00:00,7.93,7.93,7.92,7.92,150000.0,7.93,7.93,7.92,7.92,150000.0
2012-03-08 13:10:00,7.92,7.93,7.92,7.93,400000.0,7.92,7.93,7.92,7.93,400000.0
2012-03-08 13:20:00,7.92,7.92,7.92,7.92,180000.0,7.92,7.92,7.92,7.92,180000.0
2012-03-08 13:30:00,7.92,7.93,7.92,7.92,120000.0,7.92,7.93,7.92,7.92,120000.0
2012-03-08 13:40:00,7.92,7.93,7.92,7.93,130000.0,7.92,7.93,7.92,7.93,130000.0
2012-03-08 13:50:00,7.93,7.93,7.92,7.93,170000.0,7.93,7.93,7.92,7.93,170000.0
2012-03-08 14:00:00,7.93,7.93,7.92,7.93,110000.0,7.93,7.93,7.92,7.93,110000.0
2012-03-08 14:10:00,7.93,7.93,7.92,7.93,415000.0,7.93,7.93,7.92,7.93,415000.0
2012-03-08 14:20:00,7.93,7.93,7.92,7.93,260000.0,7.93,7.93,7.92,7.93,260000.0
2012-03-08 14:30:00,7.93,7.93,7.93,7.93,155000.0,7.93,7.93,7.93,7.93,155000.0
2012-03-08 14:40:00,7.93,7.94,7.93,7.94,630000.0,7.93,7.94,7.93,7.94,630000.0
2012-03-08 14:50:00,7.94,7.97,7.94,7.96,840000.0,7.94,7.97,7.94,7.96,840000.0
2012-03-08 15:00:00,7.96,7.97,7.96,7.97,550000.0,7.96,7.97,7.96,7.97,550000.0
2012-03-08 15:10:00,7.97,7.97,7.96,7.96,355000.0,7.97,7.97,7.96,7.96,355000.0
2012-03-08 15:20:00,7.97,7.97,7.96,7.97,535000.0,7.97,7.97,7.96,7.97,535000.0
2012-03-08 15:30:00,7.98,7.99,7.97,7.97,1305000.0,7.98,7.99,7.97,7.97,1305000.0
2012-03-08 15:40:00,7.97,7.98,7.96,7.97,690000.0,7.97,7.98,7.96,7.97,690000.0
2012-03-08 15:50:00,7.97,7.97,7.96,7.96,1245000.0,7.97,7.97,7.96,7.96,1245000.0
2012-03-09 09:30:00,7.98,8.0,7.95,7.96,1475000.0,7.98,8.0,7.95,7.96,1475000.0
2012-03-09 09:40:00,7.96,7.98,7.95,7.96,640000.0,7.96,7.98,7.95,7.96,640000.0
2012-03-09 09:50:00,7.96,7.97,7.95,7.96,580000.0,7.96,7.97,7.95,7.96,580000.0
2012-03-09 10:00:00,7.96,7.97,7.96,7.96,470000.0,7.96,7.97,7.96,7.96,470000.0
2012-03-09 10:10:00,7.96,7.97,7.95,7.96,335000.0,7.96,7.97,7.95,7.96,335000.0
2012-03-09 10:20:00,7.97,7.97,7.95,7.96,430000.0,7.97,7.97,7.95,7.96,430000.0
2012-03-09 10:30:00,7.96,7.97,7.96,7.97,540000.0,7.96,7.97,7.96,7.97,540000.0
2012-03-09 10:40:00,7.97,7.97,7.95,7.95,835000.0,7.97,7.97,7.95,7.95,835000.0
2012-03-09 10:50:00,7.95,7.96,7.95,7.95,285000.0,7.95,7.96,7.95,7.95,285000.0
2012-03-09 11:00:00,7.95,7.95,7.93,7.93,815000.0,7.95,7.95,7.93,7.93,815000.0
2012-03-09 11:10:00,7.93,7.93,7.93,7.93,285000.0,7.93,7.93,7.93,7.93,285000.0
2012-03-09 11:20:00,7.93,7.94,7.93,7.94,205000.0,7.93,7.94,7.93,7.94,205000.0
2012-03-09 11:30:00,7.94,7.95,7.94,7.95,165000.0,7.94,7.95,7.94,7.95,165000.0
2012-03-09 11:40:00,7.95,7.96,7.95,7.96,230000.0,7.95,7.96,7.95,7.96,230000.0
2012-03-09 11:50:00,7.96,7.98,7.96,7.97,670000.0,7.96,7.98,7.96,7.97,670000.0
2012-03-09 12:00:00,7.97,7.97,7.96,7.96,195000.0,7.97,7.97,7.96,7.96,195000.0
2012-03-09 12:10:00,7.96,7.97,7.96,7.96,105000.0,7.96,7.97,7.96,7.96,105000.0
2012-03-09 12:20:00,7.97,7.97,7.96,7.97,170000.0,7.97,7.97,7.96,7.97,170000.0
2012-03-09 12:30:00,7.97,7.97,7.97,7.97,265000.0,7.97,7.97,7.97,7.97,265000.0
2012-03-09 12:40:00,7.97,7.98,7.97,7.97,170000.0,7.97,7.98,7.97,7.97,170000.0
2012-03-09 12:50:00,7.98,7.98,7.97,7.98,145000.0,7.98,7.98,7.97,7.98,145000.0
2012-03-09 13:00:00,7.99,7.99,7.98,7.99,280000.0,7.99,7.99,7.98,7.99,280000.0
2012-03-09 13:10:00,7.98,7.99,7.98,7.99,240000.0,7.98,7.99,7.98,7.99,240000.0
2012-03-09 13:20:00,7.98,7.98,7.98,7.98,80000.0,7.98,7.98,7.98,7.98,80000.0
2012-03-09 13:30:00,7.97,7.97,7.97,7.97,650000.0,7.97,7.97,7.97,7.97,650000.0
2012-03-09 13:40:00,7.97,7.97,7.97,7.97,200000.0,7.97,7.97,7.97,7.97,200000.0
2012-03-09 13:50:00,7.97,7.97,7.96,7.97,210000.0,7.97,7.97,7.96,7.97,210000.0
2012-03-09 14:00:00,7.97,7.97,7.97,7.97,185000.0,7.97,7.97,7.97,7.97,185000.0
2012-03-09 14:10:00,7.97,7.97,7.97,7.97,245000.0,7.97,7.97,7.97,7.97,245000.0
2012-03-09 14:20:00,7.97,7.99,7.97,7.98,495000.0,7.97,7.99,7.97,7.98,495000.0
2012-03-09 14:30:00,7.97,7.99,7.96,7.97,1205000.0,7.97,7.99,7.96,7.97,1205000.0
2012-03-09 14:40:00,7.97,7.98,7.97,7.97,165000.0,7.97,7.98,7.97,7.97,165000.0
2012-03-09 14:50:00,7.98,7.98,7.96,7.96,380000.0,7.98,7.98,7.96,7.96,380000.0
2012-03-09 15:00:00,7.97,7.97,7.96,7.97,310000.0,7.97,7.97,7.96,7.97,310000.0
2012-03-09 15:10:00,7.97,7.97,7.96,7.96,600000.0,7.97,7.97,7.96,7.96,600000.0
2012-03-09 15:20:00,7.97,7.97,7.96,7.97,470000.0,7.97,7.97,7.96,7.97,470000.0
2012-03-09 15:30:00,7.97,7.97,7.96,7.97,550000.0,7.97,7.97,7.96,7.97,550000.0
2012-03-09 15:40:00,7.97,7.97,7.96,7.96,405000.0,7.97,7.97,7.96,7.96,405000.0
2012-03-09 15:50:00,7.96,7.97,7.95,7.96,1220000.0,7.96,7.97,7.95,7.96,1220000.0
2012-03-12 09:30:00,7.99,8.02,7.97,8.02,1300000.0,7.99,8.02,7.97,8.02,1300000.0
2012-03-12 09:40:00,8.01,8.03,8.0,8.01,1105000.0,8.01,8.03,8.0,8.01,1105000.0
2012-03-12 09:50:00,8.01,8.02,8.01,8.02,805000.0,8.01,8.02,8.01,8.02,805000.0
2012-03-12 10:00:00,8.02,8.03,7.98,7.99,1245000.0,8.02,8.03,7.98,7.99,1245000.0
2012-03-12 10:10:00,7.99,8.0,7.99,8.0,590000.0,7.99,8.0,7.99,8.0,590000.0
2012-03-12 10:20:00,8.0,8.0,7.93,7.95,1165000.0,8.0,8.0,7.93,7.95,1165000.0
2012-03-12 10:30:00,7.95,7.95,7.94,7.95,570000.0,7.95,7.95,7.94,7.95,570000.0
2012-03-12 10:40:00,7.95,7.96,7.95,7.95,415000.0,7.95,7.96,7.95,7.95,415000.0
2012-03-12 10:50:00,7.95,7.95,7.94,7.94,555000.0,7.95,7.95,7.94,7.94,555000.0
2012-03-12 11:00:00,7.95,7.95,7.94,7.94,325000.0,7.95,7.95,7.94,7.94,325000.0
2012-03-12 11:10:00,7.94,7.95,7.94,7.94,150000.0,7.94,7.95,7.94,7.94,150000.0
2012-03-12 11:20:00,7.94,7.94,7.93,7.94,350000.0,7.94,7.94,7.93,7.94,350000.0
2012-03-12 11:30:00,7.94,7.95,7.94,7.94,510000.0,7.94,7.95,7.94,7.94,510000.0
2012-03-12 11:40:00,7.94,7.94,7.94,7.94,315000.0,7.94,7.94,7.94,7.94,315000.0
2012-03-12 11:50:00,7.94,7.94,7.94,7.94,195000.0,7.94,7.94,7.94,7.94,195000.0
2012-03-12 12:00:00,7.94,7.94,7.93,7.94,200000.0,7.94,7.94,7.93,7.94,200000.0
2012-03-12 12:10:00,7.94,7.94,7.94,7.94,375000.0,7.94,7.94,7.94,7.94,375000.0
2012-03-12 12:20:00,7.94,7.94,7.94,7.94,170000.0,7.94,7.94,7.94,7.94,170000.0
2012-03-12 12:30:00,7.94,7.94,7.93,7.94,105000.0,7.94,7.94,7.93,7.94,105000.0
2012-03-12 12:40:00,7.93,7.94,7.93,7.94,195000.0,7.93,7.94,7.93,7.94,195000.0
2012-03-12 12:50:00,7.94,7.94,7.94,7.94,280000.0,7.94,7.94,7.94,7.94,280000.0
2012-03-12 13:00:00,7.94,7.94,7.93,7.93,220000.0,7.94,7.94,7.93,7.93,220000.0
2012-03-12 13:10:00,7.94,7.94,7.93,7.94,240000.0,7.94,7.94,7.93,7.94,240000.0
2012-03-12 13:20:00,7.93,7.94,7.93,7.93,110000.0,7.93,7.94,7.93,7.93,110000.0
2012-03-12 13:30:00,7.94,7.94,7.93,7.94,270000.0,7.94,7.94,7.93,7.94,270000.0
2012-03-12 13:40:00,7.94,7.94,7.94,7.94,285000.0,7.94,7.94,7.94,7.94,285000.0
2012-03-12 13:50:00,7.94,7.94,7.93,7.93,210000.0,7.94,7.94,7.93,7.93,210000.0
2012-03-12 14:00:00,7.93,7.94,7.93,7.94,70000.0,7.93,7.94,7.93,7.94,70000.0
2012-03-12 14:10:00,7.94,7.95,7.94,7.94,445000.0,7.94,7.95,7.94,7.94,445000.0
2012-03-12 14:20:00,7.94,7.94,7.94,7.94,105000.0,7.94,7.94,7.94,7.94,105000.0
2012-03-12 14:30:00,7.94,7.94,7.93,7.94,145000.0,7.94,7.94,7.93,7.94,145000.0
2012-03-12 14:40:00,7.93,7.94,7.93,7.93,245000.0,7.93,7.94,7.93,7.93,245000.0
2012-03-12 14:50:00,7.93,7.93,7.92,7.92,350000.0,7.93,7.93,7.92,7.92,350000.0
2012-03-12 15:00:00,7.92,7.92,7.91,7.92,560000.0,7.92,7.92,7.91,7.92,560000.0
2012-03-12 15:10:00,7.92,7.95,7.92,7.95,530000.0,7.92,7.95,7.92,7.95,530000.0
2012-03-12 15:20:00,7.95,7.95,7.94,7.94,655000.0,7.95,7.95,7.94,7.94,655000.0
2012-03-12 15:30:00,7.95,7.95,7.94,7.95,495000.0,7.95,7.95,7.94,7.95,495000.0
2012-03-12 15:40:00,7.95,7.96,7.94,7.95,500000.0,7.95,7.96,7.94,7.95,500000.0
2012-03-12 15:50:00,7.95,7.96,7.94,7.94,875000.0,7.95,7.96,7.94,7.94,875000.0
2012-03-13 09:30:00,8.0,8.0,7.96,7.97,575000.0,8.0,8.0,7.96,7.97,575000.0
2012-03-13 09:40:00,7.98,7.98,7.95,7.96,485000.0,7.98,7.98,7.95,7.96,485000.0
2012-03-13 09:50:00,7.96,7.97,7.94,7.95,865000.0,7.96,7.97,7.94,7.95,865000.0
2012-03-13 10:00:00,7.94,7.95,7.94,7.95,235000.0,7.94,7.95,7.94,7.95,235000.0
2012-03-13 10:10:00,7.95,7.96,7.95,7.95,330000.0,7.95,7.96,7.95,7.95,330000.0
2012-03-13 10:20:00,7.95,7.95,7.95,7.95,100000.0,7.95,7.95,7.95,7.95,100000.0
2012-03-13 10:30:00,7.95,7.96,7.95,7.95,425000.0,7.95,7.96,7.95,7.95,425000.0
2012-03-13 10:40:00,7.95,7.97,7.95,7.97,235000.0,7.95,7.97,7.95,7.97,235000.0
2012-03-13 10:50:00,7.97,7.98,7.97,7.97,220000.0,7.97,7.98,7.97,7.97,220000.0
2012-03-13 11:00:00,7.98,7.99,7.97,7.98,275000.0,7.98,7.99,7.97,7.98,275000.0
2012-03-13 11:10:00,7.99,7.99,7.98,7.98,145000.0,7.99,7.99,7.98,7.98,145000.0
2012-03-13 11:20:00,7.98,7.98,7.97,7.98,190000.0,7.98,7.98,7.97,7.98,190000.0
2012-03-13 11:30:00,7.98,7.99,7.98,7.99,130000.0,7.98,7.99,7.98,7.99,130000.0
2012-03-13 11:40:00,7.99,8.0,7.98,7.99,405000.0,7.99,8.0,7.98,7.99,405000.0
2012-03-13 11:50:00,7.99,8.0,7.98,7.99,240000.0,7.99,8.0,7.98,7.99,240000.0
2012-03-13 12:00:00,7.99,7.99,7.99,7.99,215000.0,7.99,7.99,7.99,7.99,215000.0
2012-03-13 12:10:00,7.99,7.99,7.97,7.98,470000.0,7.99,7.99,7.97,7.98,470000.0
2012-03-13 12:20:00,7.98,7.98,7.95,7.95,580000.0,7.98,7.98,7.95,7.95,580000.0
2012-03-13 12:30:00,7.95,7.95,7.93,7.93,790000.0,7.95,7.95,7.93,7.93,790000.0
2012-03-13 12:40:00,7.93,7.94,7.93,7.94,305000.0,7.93,7.94,7.93,7.94,305000.0
2012-03-13 12:50:00,7.94,7.95,7.93,7.93,535000.0,7.94,7.95,7.93,7.93,535000.0
2012-03-13 13:00:00,7.94,7.96,7.94,7.96,235000.0,7.94,7.96,7.94,7.96,235000.0
2012-03-13 13:10:00,7.96,7.97,7.96,7.97,195000.0,7.96,7.97,7.96,7.97,195000.0
2012-03-13 13:20:00,7.97,7.98,7.97,7.98,260000.0,7.97,7.98,7.97,7.98,260000.0
2012-03-13 13:30:00,7.97,7.97,7.96,7.96,295000.0,7.97,7.97,7.96,7.96,295000.0
2012-03-13 13:40:00,7.96,7.97,7.96,7.97,100000.0,7.96,7.97,7.96,7.97,100000.0
2012-03-13 13:50:00,7.97,7.97,7.97,7.97,130000.0,7.97,7.97,7.97,7.97,130000.0
2012-03-13 14:00:00,7.97,7.97,7.97,7.97,100000.0,7.97,7.97,7.97,7.97,100000.0
2012-03-13 14:10:00,7.97,7.97,7.96,7.97,310000.0,7.97,7.97,7.96,7.97,310000.0
2012-03-13 14:20:00,7.97,7.97,7.95,7.96,290000.0,7.97,7.97,7.95,7.96,290000.0
2012-03-13 14:30:00,7.96,7.96,7.95,7.96,225000.0,7.96,7.96,7.95,7.96,225000.0
2012-03-13 14:40:00,7.96,7.96,7.94,7.95,365000.0,7.96,7.96,7.94,7.95,365000.0
2012-03-13 14:50:00,7.94,7.95,7.94,7.95,120000.0,7.94,7.95,7.94,7.95,120000.0
2012-03-13 15:00:00,7.95,7.97,7.95,7.97,395000.0,7.95,7.97,7.95,7.97,395000.0
2012-03-13 15:10:00,7.96,7.99,7.96,7.99,795000.0,7.96,7.99,7.96,7.99,795000.0
2012-03-13 15:20:00,7.99,8.0,7.99,8.0,685000.0,7.99,8.0,7.99,8.0,685000.0
2012-03-13 15:30:00,7.99,8.0,7.99,7.99,365000.0,7.99,8.0,7.99,7.99,365000.0
2012-03-13 15:40:00,7.99,8.0,7.99,7.99,1055000.0,7.99,8.0,7.99,7.99,1055000.0
2012-03-13 15:50:00,7.99,8.0,7.99,8.0,945000.0,7.99,8.0,7.99,8.0,945000.0
2012-03-14 09:30:00,8.02,8.03,8.0,8.02,790000.0,8.02,8.03,8.0,8.02,790000.0
2012-03-14 09:40:00,8.02,8.02,8.01,8.02,950000.0,8.02,8.02,8.01,8.02,950000.0
2012-03-14 09:50:00,8.02,8.03,8.01,8.03,690000.0,8.02,8.03,8.01,8.03,690000.0
2012-03-14 10:00:00,8.03,8.03,8.02,8.02,510000.0,8.03,8.03,8.02,8.02,510000.0
2012-03-14 10:10:00,8.02,8.02,8.01,8.01,155000.0,8.02,8.02,8.01,8.01,155000.0
2012-03-14 10:20:00,8.01,8.01,7.99,7.99,455000.0,8.01,8.01,7.99,7.99,455000.0
2012-03-14 10:30:00,7.99,7.99,7.98,7.98,350000.0,7.99,7.99,7.98,7.98,350000.0
2012-03-14 10:40:00,7.98,7.98,7.97,7.97,320000.0,7.98,7.98,7.97,7.97,320000.0
2012-03-14 10:50:00,7.97,7.98,7.97,7.98,500000.0,7.97,7.98,7.97,7.98,500000.0
2012-03-14 11:00:00,7.98,7.98,7.97,7.97,620000.0,7.98,7.98,7.97,7.97,620000.0
2012-03-14 11:10:00,7.97,7.97,7.97,7.97,315000.0,7.97,7.97,7.97,7.97,315000.0
2012-03-14 11:20:00,7.97,7.97,7.96,7.96,275000.0,7.97,7.97,7.96,7.96,275000.0
2012-03-14 11:30:00,7.96,7.97,7.96,7.97,235000.0,7.96,7.97,7.96,7.97,235000.0
2012-03-14 11:40:00,7.97,7.97,7.96,7.97,135000.0,7.97,7.97,7.96,7.97,135000.0
2012-03-14 11:50:00,7.97,7.97,7.96,7.96,95000.0,7.97,7.97,7.96,7.96,95000.0
2012-03-14 12:00:00,7.96,7.96,7.96,7.96,330000.0,7.96,7.96,7.96,7.96,330000.0
2012-03-14 12:10:00,7.96,7.96,7.95,7.96,220000.0,7.96,7.96,7.95,7.96,220000.0
2012-03-14 12:20:00,7.96,7.97,7.96,7.97,145000.0,7.96,7.97,7.96,7.97,145000.0
2012-03-14 12:30:00,7.97,7.98,7.96,7.98,135000.0,7.97,7.98,7.96,7.98,135000.0
2012-03-14 12:40:00,7.98,7.99,7.97,7.99,665000.0,7.98,7.99,7.97,7.99,665000.0
2012-03-14 12:50:00,7.99,7.99,7.98,7.99,150000.0,7.99,7.99,7.98,7.99,150000.0
2012-03-14 13:00:00,7.99,7.99,7.99,7.99,95000.0,7.99,7.99,7.99,7.99,95000.0
2012-03-14 13:10:00,7.99,7.99,7.99,7.99,375000.0,7.99,7.99,7.99,7.99,375000.0
2012-03-14 13:20:00,7.99,8.0,7.99,7.99,245000.0,7.99,8.0,7.99,7.99,245000.0
2012-03-14 13:30:00,8.0,8.0,7.99,7.99,325000.0,8.0,8.0,7.99,7.99,325000.0
2012-03-14 13:40:00,7.99,7.99,7.99,7.99,290000.0,7.99,7.99,7.99,7.99,290000.0
2012-03-14 13:50:00,8.0,8.0,7.99,7.99,155000.0,8.0,8.0,7.99,7.99,155000.0
2012-03-14 14:00:00,7.99,8.0,7.99,8.0,90000.0,7.99,8.0,7.99,8.0,90000.0
2012-03-14 14:10:00,7.99,8.0,7.99,8.0,255000.0,7.99,8.0,7.99,8.0,255000.0
2012-03-14 14:20:00,8.0,8.0,7.98,7.98,290000.0,8.0,8.0,7.98,7.98,290000.0
2012-03-14 14:30:00,7.98,7.99,7.98,7.98,295000.0,7.98,7.99,7.98,7.98,295000.0
2012-03-14 14:40:00,7.97,7.98,7.97,7.97,215000.0,7.97,7.98,7.97,7.97,215000.0
2012-03-14 14:50:00,7.97,7.97,7.96,7.97,215000.0,7.97,7.97,7.96,7.97,215000.0
2012-03-14 15:00:00,7.97,7.98,7.97,7.97,380000.0,7.97,7.98,7.97,7.97,380000.0
2012-03-14 15:10:00,7.97,7.98,7.97,7.97,230000.0,7.97,7.98,7.97,7.97,230000.0
2012-03-14 15:20:00,7.97,7.98,7.97,7.98,340000.0,7.97,7.98,7.97,7.98,340000.0
2012-03-14 15:30:00,7.99,7.99,7.99,7.99,150000.0,7.99,7.99,7.99,7.99,150000.0
2012-03-14 15:40:00,7.99,8.0,7.99,8.0,390000.0,7.99,8.0,7.99,8.0,390000.0
2012-03-14 15:50:00,8.0,8.0,7.98,8.0,640000.0,8.0,8.0,7.98,8.0,640000.0
2012-03-15 09:30:00,8.02,8.04,7.99,8.01,690000.0,8.02,8.04,7.99,8.01,690000.0
2012-03-15 09:40:00,8.01,8.06,7.99,8.06,1020000.0,8.01,8.06,7.99,8.06,1020000.0
2012-03-15 09:50:00,8.06,8.06,8.04,8.04,665000.0,8.06,8.06,8.04,8.04,665000.0
2012-03-15 10:00:00,8.04,8.04,8.02,8.02,550000.0,8.04,8.04,8.02,8.02,550000.0
2012-03-15 10:10:00,8.01,8.06,8.01,8.06,1185000.0,8.01,8.06,8.01,8.06,1185000.0
2012-03-15 10:20:00,8.06,8.06,8.05,8.06,315000.0,8.06,8.06,8.05,8.06,315000.0
2012-03-15 10:30:00,8.06,8.06,8.06,8.06,735000.0,8.06,8.06,8.06,8.06,735000.0
2012-03-15 10:40:00,8.06,8.06,8.05,8.05,280000.0,8.06,8.06,8.05,8.05,280000.0
2012-03-15 10:50:00,8.05,8.05,8.04,8.04,240000.0,8.05,8.05,8.04,8.04,240000.0
2012-03-15 11:00:00,8.04,8.05,8.04,8.05,325000.0,8.04,8.05,8.04,8.05,325000.0
2012-03-15 11:10:00,8.05,8.05,8.04,8.05,185000.0,8.05,8.05,8.04,8.05,185000.0
2012-03-15 11:20:00,8.05,8.08,8.05,8.08,710000.0,8.05,8.08,8.05,8.08,710000.0
2012-03-15 11:30:00,8.08,8.1,8.08,8.09,870000.0,8.08,8.1,8.08,8.09,870000.0
2012-03-15 11:40:00,8.09,8.13,8.09,8.13,1590000.0,8.09,8.13,8.09,8.13,1590000.0
2012-03-15 11:50:00,8.12,8.13,8.1,8.11,1295000.0,8.12,8.13,8.1,8.11,1295000.0
2012-03-15 12:00:00,8.11,8.12,8.1,8.11,785000.0,8.11,8.12,8.1,8.11,785000.0
2012-03-15 12:10:00,8.11,8.12,8.1,8.12,730000.0,8.11,8.12,8.1,8.12,730000.0
2012-03-15 12:20:00,8.12,8.14,8.12,8.13,1830000.0,8.12,8.14,8.12,8.13,1830000.0
2012-03-15 12:30:00,8.13,8.14,8.12,8.13,225000.0,8.13,8.14,8.12,8.13,225000.0
2012-03-15 12:40:00,8.13,8.14,8.13,8.13,580000.0,8.13,8.14,8.13,8.13,580000.0
2012-03-15 12:50:00,8.13,8.13,8.13,8.13,230000.0,8.13,8.13,8.13,8.13,230000.0
2012-03-15 13:00:00,8.13,8.16,8.13,8.15,1175000.0,8.13,8.16,8.13,8.15,1175000.0
2012-03-15 13:10:00,8.15,8.16,8.15,8.15,610000.0,8.15,8.16,8.15,8.15,610000.0
2012-03-15 13:20:00,8.15,8.16,8.15,8.15,710000.0,8.15,8.16,8.15,8.15,710000.0
2012-03-15 13:30:00,8.15,8.16,8.15,8.16,555000.0,8.15,8.16,8.15,8.16,555000.0
2012-03-15 13:40:00,8.16,8.17,8.15,8.17,620000.0,8.16,8.17,8.15,8.17,620000.0
2012-03-15 13:50:00,8.16,8.17,8.15,8.15,610000.0,8.16,8.17,8.15,8.15,610000.0
2012-03-15 14:00:00,8.15,8.15,8.13,8.14,590000.0,8.15,8.15,8.13,8.14,590000.0
2012-03-15 14:10:00,8.14,8.14,8.14,8.14,560000.0,8.14,8.14,8.14,8.14,560000.0
2012-03-15 14:20:00,8.14,8.14,8.13,8.14,455000.0,8.14,8.14,8.13,8.14,455000.0
2012-03-15 14:30:00,8.14,8.14,8.12,8.13,365000.0,8.14,8.14,8.12,8.13,365000.0
2012-03-15 14:40:00,8.13,8.13,8.13,8.13,320000.0,8.13,8.13,8.13,8.13,320000.0
2012-03-15 14:50:00,8.13,8.14,8.13,8.14,365000.0,8.13,8.14,8.13,8.14,365000.0
2012-03-15 15:00:00,8.14,8.14,8.14,8.14,210000.0,8.14,8.14,8.14,8.14,210000.0
2012-03-15 15:10:00,8.14,8.15,8.13,8.15,390000.0,8.14,8.15,8.13,8.15,390000.0
2012-03-15 15:20:00,8.15,8.15,8.14,8.15,205000.0,8.15,8.15,8.14,8.15,205000.0
2012-03-15 15:30:00,8.15,8.16,8.15,8.15,655000.0,8.15,8.16,8.15,8.15,655000.0
2012-03-15 15:40:00,8.15,8.15,8.14,8.15,550000.0,8.15,8.15,8.14,8.15,550000.0
2012-03-15 15:50:00,8.15,8.15,8.13,8.14,1660000.0,8.15,8.15,8.13,8.14,1660000.0
2012-03-16 09:30:00,8.2,8.2,8.15,8.16,2685000.0,8.2,8.2,8.15,8.16,2685000.0
2012-03-16 09:40:00,8.16,8.16,8.13,8.14,680000.0,8.16,8.16,8.13,8.14,680000.0
2012-03-16 09:50:00,8.14,8.14,8.12,8.12,795000.0,8.14,8.14,8.12,8.12,795000.0
2012-03-16 10:00:00,8.12,8.14,8.12,8.14,645000.0,8.12,8.14,8.12,8.14,645000.0
2012-03-16 10:10:00,8.13,8.14,8.11,8.11,705000.0,8.13,8.14,8.11,8.11,705000.0
2012-03-16 10:20:00,8.11,8.13,8.11,8.12,700000.0,8.11,8.13,8.11,8.12,700000.0
2012-03-16 10:30:00,8.13,8.14,8.12,8.14,285000.0,8.13,8.14,8.12,8.14,285000.0
2012-03-16 10:40:00,8.14,8.14,8.12,8.12,230000.0,8.14,8.14,8.12,8.12,230000.0
2012-03-16 10:50:00,8.13,8.14,8.12,8.14,440000.0,8.13,8.14,8.12,8.14,440000.0
2012-03-16 11:00:00,8.14,8.15,8.12,8.12,435000.0,8.14,8.15,8.12,8.12,435000.0
2012-03-16 11:10:00,8.12,8.13,8.12,8.12,275000.0,8.12,8.13,8.12,8.12,275000.0
2012-03-16 11:20:00,8.12,8.12,8.12,8.12,145000.0,8.12,8.12,8.12,8.12,145000.0
2012-03-16 11:30:00,8.12,8.12,8.11,8.12,230000.0,8.12,8.12,8.11,8.12,230000.0
2012-03-16 11:40:00,8.12,8.13,8.12,8.13,245000.0,8.12,8.13,8.12,8.13,245000.0
2012-03-16 11:50:00,8.13,8.14,8.13,8.14,420000.0,8.13,8.14,8.13,8.14,420000.0
2012-03-16 12:00:00,8.14,8.14,8.13,8.13,310000.0,8.14,8.14,8.13,8.13,310000.0
2012-03-16 12:10:00,8.13,8.14,8.13,8.14,235000.0,8.13,8.14,8.13,8.14,235000.0
2012-03-16 12:20:00,8.14,8.14,8.13,8.13,205000.0,8.14,8.14,8.13,8.13,205000.0
2012-03-16 12:30:00,8.13,8.14,8.13,8.14,155000.0,8.13,8.14,8.13,8.14,155000.0
2012-03-16 12:40:00,8.13,8.14,8.13,8.13,135000.0,8.13,8.14,8.13,8.13,135000.0
2012-03-16 12:50:00,8.13,8.14,8.13,8.14,340000.0,8.13,8.14,8.13,8.14,340000.0
2012-03-16 13:00:00,8.14,8.14,8.14,8.14,175000.0,8.14,8.14,8.14,8.14,175000.0
2012-03-16 13:10:00,8.14,8.14,8.13,8.13,260000.0,8.14,8.14,8.13,8.13,260000.0
2012-03-16 13:20:00,8.13,8.14,8.13,8.14,640000.0,8.13,8.14,8.13,8.14,640000.0
2012-03-16 13:30:00,8.14,8.15,8.14,8.14,275000.0,8.14,8.15,8.14,8.14,275000.0
2012-03-16 13:40:00,8.14,8.14,8.14,8.14,325000.0,8.14,8.14,8.14,8.14,325000.0
2012-03-16 13:50:00,8.14,8.15,8.14,8.14,265000.0,8.14,8.15,8.14,8.14,265000.0
2012-03-16 14:00:00,8.15,8.15,8.15,8.15,155000.0,8.15,8.15,8.15,8.15,155000.0
2012-03-16 14:10:00,8.15,8.17,8.15,8.16,810000.0,8.15,8.17,8.15,8.16,810000.0
2012-03-16 14:20:00,8.17,8.18,8.16,8.18,1145000.0,8.17,8.18,8.16,8.18,1145000.0
2012-03-16 14:30:00,8.18,8.21,8.18,8.2,2385000.0,8.18,8.21,8.18,8.2,2385000.0
2012-03-16 14:40:00,8.21,8.22,8.21,8.22,760000.0,8.21,8.22,8.21,8.22,760000.0
2012-03-16 14:50:00,8.22,8.22,8.21,8.21,390000.0,8.22,8.22,8.21,8.21,390000.0
2012-03-16 15:00:00,8.21,8.21,8.19,8.2,555000.0,8.21,8.21,8.19,8.2,555000.0
2012-03-16 15:10:00,8.2,8.2,8.19,8.2,600000.0,8.2,8.2,8.19,8.2,600000.0
2012-03-16 15:20:00,8.2,8.22,8.2,8.21,640000.0,8.2,8.22,8.2,8.21,640000.0
2012-03-16 15:30:00,8.21,8.21,8.2,8.21,865000.0,8.21,8.21,8.2,8.21,865000.0
2012-03-16 15:40:00,8.2,8.22,8.2,8.21,725000.0,8.2,8.22,8.2,8.21,725000.0
2012-03-16 15:50:00,8.21,8.22,8.21,8.21,3070000.0,8.21,8.22,8.21,8.21,3070000.0
2012-03-19 09:30:00,8.21,8.22,8.14,8.16,2965000.0,8.21,8.22,8.14,8.16,2965000.0
2012-03-19 09:40:00,8.17,8.2,8.16,8.19,600000.0,8.17,8.2,8.16,8.19,600000.0
2012-03-19 09:50:00,8.19,8.19,8.17,8.17,370000.0,8.19,8.19,8.17,8.17,370000.0
2012-03-19 10:00:00,8.17,8.17,8.16,8.17,305000.0,8.17,8.17,8.16,8.17,305000.0
2012-03-19 10:10:00,8.17,8.18,8.17,8.17,345000.0,8.17,8.18,8.17,8.17,345000.0
2012-03-19 10:20:00,8.17,8.18,8.16,8.17,485000.0,8.17,8.18,8.16,8.17,485000.0
2012-03-19 10:30:00,8.17,8.18,8.16,8.18,345000.0,8.17,8.18,8.16,8.18,345000.0
2012-03-19 10:40:00,8.18,8.2,8.18,8.18,365000.0,8.18,8.2,8.18,8.18,365000.0
2012-03-19 10:50:00,8.18,8.18,8.17,8.18,270000.0,8.18,8.18,8.17,8.18,270000.0
2012-03-19 11:00:00,8.18,8.18,8.16,8.16,235000.0,8.18,8.18,8.16,8.16,235000.0
2012-03-19 11:10:00,8.16,8.17,8.16,8.16,290000.0,8.16,8.17,8.16,8.16,290000.0
2012-03-19 11:20:00,8.16,8.16,8.16,8.16,230000.0,8.16,8.16,8.16,8.16,230000.0
2012-03-19 11:30:00,8.16,8.17,8.15,8.17,325000.0,8.16,8.17,8.15,8.17,325000.0
2012-03-19 11:40:00,8.17,8.19,8.17,8.19,625000.0,8.17,8.19,8.17,8.19,625000.0
2012-03-19 11:50:00,8.19,8.2,8.19,8.2,160000.0,8.19,8.2,8.19,8.2,160000.0
2012-03-19 12:00:00,8.21,8.21,8.2,8.2,280000.0,8.21,8.21,8.2,8.2,280000.0
2012-03-19 12:10:00,8.2,8.21,8.2,8.21,180000.0,8.2,8.21,8.2,8.21,180000.0
2012-03-19 12:20:00,8.21,8.23,8.21,8.23,230000.0,8.21,8.23,8.21,8.23,230000.0
2012-03-19 12:30:00,8.23,8.24,8.23,8.24,340000.0,8.23,8.24,8.23,8.24,340000.0
2012-03-19 12:40:00,8.24,8.24,8.24,8.24,275000.0,8.24,8.24,8.24,8.24,275000.0
2012-03-19 12:50:00,8.24,8.24,8.24,8.24,170000.0,8.24,8.24,8.24,8.24,170000.0
2012-03-19 13:00:00,8.24,8.25,8.24,8.24,230000.0,8.24,8.25,8.24,8.24,230000.0
2012-03-19 13:10:00,8.24,8.24,8.24,8.24,110000.0,8.24,8.24,8.24,8.24,110000.0
2012-03-19 13:20:00,8.24,8.25,8.24,8.25,255000.0,8.24,8.25,8.24,8.25,255000.0
2012-03-19 13:30:00,8.25,8.26,8.25,8.26,285000.0,8.25,8.26,8.25,8.26,285000.0
2012-03-19 13:40:00,8.26,8.26,8.25,8.25,250000.0,8.26,8.26,8.25,8.25,250000.0
2012-03-19 13:50:00,8.25,8.26,8.25,8.26,170000.0,8.25,8.26,8.25,8.26,170000.0
2012-03-19 14:00:00,8.26,8.27,8.26,8.27,450000.0,8.26,8.27,8.26,8.27,450000.0
2012-03-19 14:10:00,8.27,8.28,8.26,8.27,600000.0,8.27,8.28,8.26,8.27,600000.0
2012-03-19 14:20:00,8.28,8.28,8.27,8.27,220000.0,8.28,8.28,8.27,8.27,220000.0
2012-03-19 14:30:00,8.27,8.28,8.27,8.28,235000.0,8.27,8.28,8.27,8.28,235000.0
2012-03-19 14:40:00,8.28,8.28,8.28,8.28,330000.0,8.28,8.28,8.28,8.28,330000.0
2012-03-19 14:50:00,8.28,8.28,8.27,8.28,455000.0,8.28,8.28,8.27,8.28,455000.0
2012-03-19 15:00:00,8.27,8.28,8.25,8.26,680000.0,8.27,8.28,8.25,8.26,680000.0
2012-03-19 15:10:00,8.26,8.27,8.25,8.26,465000.0,8.26,8.27,8.25,8.26,465000.0
2012-03-19 15:20:00,8.26,8.27,8.26,8.27,695000.0,8.26,8.27,8.26,8.27,695000.0
2012-03-19 15:30:00,8.27,8.28,8.27,8.28,630000.0,8.27,8.28,8.27,8.28,630000.0
2012-03-19 15:40:00,8.28,8.28,8.26,8.26,980000.0,8.28,8.28,8.26,8.26,980000.0
2012-03-19 15:50:00,8.27,8.28,8.26,8.28,1000000.0,8.27,8.28,8.26,8.28,1000000.0
2012-03-20 09:30:00,8.22,8.26,8.22,8.24,1655000.0,8.22,8.26,8.22,8.24,1655000.0
2012-03-20 09:40:00,8.24,8.25,8.23,8.24,590000.0,8.24,8.25,8.23,8.24,590000.0
2012-03-20 09:50:00,8.24,8.24,8.22,8.23,865000.0,8.24,8.24,8.22,8.23,865000.0
2012-03-20 10:00:00,8.23,8.25,8.23,8.24,810000.0,8.23,8.25,8.23,8.24,810000.0
2012-03-20 10:10:00,8.24,8.24,8.22,8.22,1085000.0,8.24,8.24,8.22,8.22,1085000.0
2012-03-20 10:20:00,8.22,8.24,8.21,8.24,505000.0,8.22,8.24,8.21,8.24,505000.0
2012-03-20 10:30:00,8.24,8.25,8.24,8.25,335000.0,8.24,8.25,8.24,8.25,335000.0
2012-03-20 10:40:00,8.25,8.25,8.24,8.25,110000.0,8.25,8.25,8.24,8.25,110000.0
2012-03-20 10:50:00,8.25,8.25,8.24,8.24,270000.0,8.25,8.25,8.24,8.24,270000.0
2012-03-20 11:00:00,8.24,8.24,8.22,8.22,365000.0,8.24,8.24,8.22,8.22,365000.0
2012-03-20 11:10:00,8.22,8.22,8.21,8.21,195000.0,8.22,8.22,8.21,8.21,195000.0
2012-03-20 11:20:00,8.22,8.22,8.19,8.2,865000.0,8.22,8.22,8.19,8.2,865000.0
2012-03-20 11:30:00,8.2,8.2,8.2,8.2,210000.0,8.2,8.2,8.2,8.2,210000.0
2012-03-20 11:40:00,8.2,8.2,8.19,8.19,400000.0,8.2,8.2,8.19,8.19,400000.0
2012-03-20 11:50:00,8.19,8.2,8.19,8.2,305000.0,8.19,8.2,8.19,8.2,305000.0
2012-03-20 12:00:00,8.2,8.2,8.2,8.2,395000.0,8.2,8.2,8.2,8.2,395000.0
2012-03-20 12:10:00,8.2,8.21,8.2,8.2,270000.0,8.2,8.21,8.2,8.2,270000.0
2012-03-20 12:20:00,8.2,8.2,8.2,8.2,335000.0,8.2,8.2,8.2,8.2,335000.0
2012-03-20 12:30:00,8.2,8.21,8.2,8.21,230000.0,8.2,8.21,8.2,8.21,230000.0
2012-03-20 12:40:00,8.21,8.22,8.21,8.21,35000.0,8.21,8.22,8.21,8.21,35000.0
2012-03-20 12:50:00,8.22,8.22,8.21,8.22,95000.0,8.22,8.22,8.21,8.22,95000.0
2012-03-20 13:00:00,8.22,8.23,8.22,8.23,295000.0,8.22,8.23,8.22,8.23,295000.0
2012-03-20 13:10:00,8.23,8.24,8.23,8.23,160000.0,8.23,8.24,8.23,8.23,160000.0
2012-03-20 13:20:00,8.23,8.23,8.22,8.22,70000.0,8.23,8.23,8.22,8.22,70000.0
2012-03-20 13:30:00,8.23,8.23,8.22,8.22,360000.0,8.23,8.23,8.22,8.22,360000.0
2012-03-20 13:40:00,8.22,8.23,8.22,8.23,270000.0,8.22,8.23,8.22,8.23,270000.0
2012-03-20 13:50:00,8.23,8.23,8.23,8.23,195000.0,8.23,8.23,8.23,8.23,195000.0
2012-03-20 14:00:00,8.23,8.23,8.22,8.23,565000.0,8.23,8.23,8.22,8.23,565000.0
2012-03-20 14:10:00,8.23,8.25,8.23,8.25,1110000.0,8.23,8.25,8.23,8.25,1110000.0
2012-03-20 14:20:00,8.25,8.28,8.25,8.27,320000.0,8.25,8.28,8.25,8.27,320000.0
2012-03-20 14:30:00,8.27,8.27,8.27,8.27,345000.0,8.27,8.27,8.27,8.27,345000.0
2012-03-20 14:40:00,8.27,8.28,8.27,8.28,235000.0,8.27,8.28,8.27,8.28,235000.0
2012-03-20 14:50:00,8.28,8.29,8.28,8.28,350000.0,8.28,8.29,8.28,8.28,350000.0
2012-03-20 15:00:00,8.28,8.29,8.27,8.27,475000.0,8.28,8.29,8.27,8.27,475000.0
2012-03-20 15:10:00,8.27,8.28,8.26,8.27,245000.0,8.27,8.28,8.26,8.27,245000.0
2012-03-20 15:20:00,8.27,8.27,8.26,8.26,285000.0,8.27,8.27,8.26,8.26,285000.0
2012-03-20 15:30:00,8.26,8.27,8.25,8.25,630000.0,8.26,8.27,8.25,8.25,630000.0
2012-03-20 15:40:00,8.25,8.26,8.25,8.25,400000.0,8.25,8.26,8.25,8.25,400000.0
2012-03-20 15:50:00,8.25,8.27,8.25,8.26,460000.0,8.25,8.27,8.25,8.26,460000.0
2012-03-21 09:30:00,8.27,8.31,8.26,8.3,675000.0,8.27,8.31,8.26,8.3,675000.0
2012-03-21 09:40:00,8.31,8.31,8.28,8.3,640000.0,8.31,8.31,8.28,8.3,640000.0
2012-03-21 09:50:00,8.3,8.31,8.29,8.31,500000.0,8.3,8.31,8.29,8.31,500000.0
2012-03-21 10:00:00,8.31,8.31,8.28,8.28,815000.0,8.31,8.31,8.28,8.28,815000.0
2012-03-21 10:10:00,8.28,8.29,8.27,8.28,570000.0,8.28,8.29,8.27,8.28,570000.0
2012-03-21 10:20:00,8.28,8.29,8.27,8.28,170000.0,8.28,8.29,8.27,8.28,170000.0
2012-03-21 10:30:00,8.28,8.3,8.28,8.3,150000.0,8.28,8.3,8.28,8.3,150000.0
2012-03-21 10:40:00,8.3,8.3,8.3,8.3,435000.0,8.3,8.3,8.3,8.3,435000.0
2012-03-21 10:50:00,8.3,8.31,8.3,8.3,400000.0,8.3,8.31,8.3,8.3,400000.0
2012-03-21 11:00:00,8.3,8.31,8.29,8.3,310000.0,8.3,8.31,8.29,8.3,310000.0
2012-03-21 11:10:00,8.3,8.31,8.3,8.31,260000.0,8.3,8.31,8.3,8.31,260000.0
2012-03-21 11:20:00,8.31,8.32,8.31,8.31,525000.0,8.31,8.32,8.31,8.31,525000.0
2012-03-21 11:30:00,8.31,8.32,8.31,8.31,260000.0,8.31,8.32,8.31,8.31,260000.0
2012-03-21 11:40:00,8.31,8.31,8.29,8.3,360000.0,8.31,8.31,8.29,8.3,360000.0
2012-03-21 11:50:00,8.3,8.3,8.29,8.3,245000.0,8.3,8.3,8.29,8.3,245000.0
2012-03-21 12:00:00,8.3,8.3,8.29,8.3,250000.0,8.3,8.3,8.29,8.3,250000.0
2012-03-21 12:10:00,8.3,8.3,8.29,8.29,340000.0,8.3,8.3,8.29,8.29,340000.0
2012-03-21 12:20:00,8.29,8.3,8.29,8.3,125000.0,8.29,8.3,8.29,8.3,125000.0
2012-03-21 12:30:00,8.3,8.3,8.3,8.3,40000.0,8.3,8.3,8.3,8.3,40000.0
2012-03-21 12:40:00,8.3,8.3,8.3,8.3,35000.0,8.3,8.3,8.3,8.3,35000.0
2012-03-21 12:50:00,8.3,8.3,8.3,8.3,90000.0,8.3,8.3,8.3,8.3,90000.0
2012-03-21 13:00:00,8.3,8.3,8.3,8.3,180000.0,8.3,8.3,8.3,8.3,180000.0
2012-03-21 13:10:00,8.3,8.3,8.3,8.3,260000.0,8.3,8.3,8.3,8.3,260000.0
2012-03-21 13:20:00,8.3,8.3,8.3,8.3,100000.0,8.3,8.3,8.3,8.3,100000.0
2012-03-21 13:30:00,8.3,8.3,8.29,8.3,210000.0,8.3,8.3,8.29,8.3,210000.0
2012-03-21 13:40:00,8.29,8.3,8.29,8.3,575000.0,8.29,8.3,8.29,8.3,575000.0
2012-03-21 13:50:00,8.3,8.3,8.3,8.3,210000.0,8.3,8.3,8.3,8.3,210000.0
2012-03-21 14:00:00,8.31,8.31,8.3,8.31,140000.0,8.31,8.31,8.3,8.31,140000.0
2012-03-21 14:10:00,8.31,8.32,8.31,8.32,290000.0,8.31,8.32,8.31,8.32,290000.0
2012-03-21 14:20:00,8.32,8.32,8.31,8.31,295000.0,8.32,8.32,8.31,8.31,295000.0
2012-03-21 14:30:00,8.31,8.33,8.31,8.32,540000.0,8.31,8.33,8.31,8.32,540000.0
2012-03-21 14:40:00,8.32,8.32,8.32,8.32,120000.0,8.32,8.32,8.32,8.32,120000.0
2012-03-21 14:50:00,8.32,8.32,8.31,8.32,490000.0,8.32,8.32,8.31,8.32,490000.0
2012-03-21 15:00:00,8.32,8.33,8.32,8.33,560000.0,8.32,8.33,8.32,8.33,560000.0
2012-03-21 15:10:00,8.33,8.33,8.33,8.33,365000.0,8.33,8.33,8.33,8.33,365000.0
2012-03-21 15:20:00,8.33,8.34,8.33,8.33,400000.0,8.33,8.34,8.33,8.33,400000.0
2012-03-21 15:30:00,8.33,8.34,8.32,8.33,830000.0,8.33,8.34,8.32,8.33,830000.0
2012-03-21 15:40:00,8.33,8.33,8.32,8.32,470000.0,8.33,8.33,8.32,8.32,470000.0
2012-03-21 15:50:00,8.32,8.33,8.3,8.31,2365000.0,8.32,8.33,8.3,8.31,2365000.0
2012-03-22 09:30:00,8.29,8.3,8.27,8.28,1610000.0,8.29,8.3,8.27,8.28,1610000.0
2012-03-22 09:40:00,8.28,8.32,8.28,8.31,1770000.0,8.28,8.32,8.28,8.31,1770000.0
2012-03-22 09:50:00,8.32,8.36,8.31,8.34,1295000.0,8.32,8.36,8.31,8.34,1295000.0
2012-03-22 10:00:00,8.34,8.35,8.34,8.34,615000.0,8.34,8.35,8.34,8.34,615000.0
2012-03-22 10:10:00,8.34,8.34,8.32,8.33,705000.0,8.34,8.34,8.32,8.33,705000.0
2012-03-22 10:20:00,8.33,8.33,8.33,8.33,220000.0,8.33,8.33,8.33,8.33,220000.0
2012-03-22 10:30:00,8.33,8.33,8.32,8.32,500000.0,8.33,8.33,8.32,8.32,500000.0
2012-03-22 10:40:00,8.33,8.33,8.33,8.33,390000.0,8.33,8.33,8.33,8.33,390000.0
2012-03-22 10:50:00,8.32,8.32,8.31,8.31,280000.0,8.32,8.32,8.31,8.31,280000.0
2012-03-22 11:00:00,8.32,8.32,8.31,8.31,505000.0,8.32,8.32,8.31,8.31,505000.0
2012-03-22 11:10:00,8.32,8.33,8.32,8.32,295000.0,8.32,8.33,8.32,8.32,295000.0
2012-03-22 11:20:00,8.32,8.34,8.32,8.34,505000.0,8.32,8.34,8.32,8.34,505000.0
2012-03-22 11:30:00,8.34,8.34,8.34,8.34,265000.0,8.34,8.34,8.34,8.34,265000.0
2012-03-22 11:40:00,8.34,8.34,8.33,8.33,180000.0,8.34,8.34,8.33,8.33,180000.0
2012-03-22 11:50:00,8.34,8.35,8.33,8.33,205000.0,8.34,8.35,8.33,8.33,205000.0
2012-03-22 12:00:00,8.34,8.34,8.34,8.34,260000.0,8.34,8.34,8.34,8.34,260000.0
2012-03-22 12:10:00,8.34,8.34,8.33,8.34,295000.0,8.34,8.34,8.33,8.34,295000.0
2012-03-22 12:20:00,8.34,8.36,8.34,8.35,305000.0,8.34,8.36,8.34,8.35,305000.0
2012-03-22 12:30:00,8.36,8.37,8.35,8.36,325000.0,8.36,8.37,8.35,8.36,325000.0
2012-03-22 12:40:00,8.36,8.36,8.36,8.36,325000.0,8.36,8.36,8.36,8.36,325000.0
2012-03-22 12:50:00,8.36,8.37,8.36,8.36,300000.0,8.36,8.37,8.36,8.36,300000.0
2012-03-22 13:00:00,8.36,8.36,8.35,8.35,190000.0,8.36,8.36,8.35,8.35,190000.0
2012-03-22 13:10:00,8.36,8.36,8.34,8.35,695000.0,8.36,8.36,8.34,8.35,695000.0
2012-03-22 13:20:00,8.35,8.37,8.35,8.36,885000.0,8.35,8.37,8.35,8.36,885000.0
2012-03-22 13:30:00,8.37,8.37,8.36,8.37,320000.0,8.37,8.37,8.36,8.37,320000.0
2012-03-22 13:40:00,8.37,8.37,8.36,8.36,280000.0,8.37,8.37,8.36,8.36,280000.0
2012-03-22 13:50:00,8.37,8.37,8.36,8.36,460000.0,8.37,8.37,8.36,8.36,460000.0
2012-03-22 14:00:00,8.36,8.37,8.36,8.36,625000.0,8.36,8.37,8.36,8.36,625000.0
2012-03-22 14:10:00,8.36,8.36,8.35,8.35,380000.0,8.36,8.36,8.35,8.35,380000.0
2012-03-22 14:20:00,8.35,8.36,8.35,8.35,220000.0,8.35,8.36,8.35,8.35,220000.0
2012-03-22 14:30:00,8.36,8.36,8.35,8.35,320000.0,8.36,8.36,8.35,8.35,320000.0
2012-03-22 14:40:00,8.35,8.36,8.35,8.35,340000.0,8.35,8.36,8.35,8.35,340000.0
2012-03-22 14:50:00,8.35,8.36,8.35,8.36,325000.0,8.35,8.36,8.35,8.36,325000.0
2012-03-22 15:00:00,8.36,8.36,8.35,8.35,595000.0,8.36,8.36,8.35,8.35,595000.0
2012-03-22 15:10:00,8.35,8.36,8.34,8.34,460000.0,8.35,8.36,8.34,8.34,460000.0
2012-03-22 15:20:00,8.34,8.35,8.33,8.35,605000.0,8.34,8.35,8.33,8.35,605000.0
2012-03-22 15:30:00,8.35,8.36,8.35,8.36,1080000.0,8.35,8.36,8.35,8.36,1080000.0
2012-03-22 15:40:00,8.36,8.37,8.36,8.37,1025000.0,8.36,8.37,8.36,8.37,1025000.0
2012-03-22 15:50:00,8.37,8.38,8.36,8.36,835000.0,8.37,8.38,8.36,8.36,835000.0
2012-03-23 09:30:00,8.33,8.35,8.29,8.3,1555000.0,8.33,8.35,8.29,8.3,1555000.0
2012-03-23 09:40:00,8.3,8.3,8.29,8.3,1135000.0,8.3,8.3,8.29,8.3,1135000.0
2012-03-23 09:50:00,8.3,8.3,8.28,8.28,980000.0,8.3,8.3,8.28,8.28,980000.0
2012-03-23 10:00:00,8.28,8.28,8.24,8.26,1445000.0,8.28,8.28,8.24,8.26,1445000.0
2012-03-23 10:10:00,8.26,8.27,8.25,8.26,815000.0,8.26,8.27,8.25,8.26,815000.0
2012-03-23 10:20:00,8.26,8.27,8.26,8.26,445000.0,8.26,8.27,8.26,8.26,445000.0
2012-03-23 10:30:00,8.26,8.27,8.26,8.27,325000.0,8.26,8.27,8.26,8.27,325000.0
2012-03-23 10:40:00,8.27,8.27,8.26,8.27,230000.0,8.27,8.27,8.26,8.27,230000.0
2012-03-23 10:50:00,8.26,8.3,8.26,8.3,660000.0,8.26,8.3,8.26,8.3,660000.0
2012-03-23 11:00:00,8.3,8.3,8.29,8.29,575000.0,8.3,8.3,8.29,8.29,575000.0
2012-03-23 11:10:00,8.29,8.3,8.29,8.29,200000.0,8.29,8.3,8.29,8.29,200000.0
2012-03-23 11:20:00,8.29,8.29,8.28,8.29,305000.0,8.29,8.29,8.28,8.29,305000.0
2012-03-23 11:30:00,8.29,8.3,8.29,8.29,645000.0,8.29,8.3,8.29,8.29,645000.0
2012-03-23 11:40:00,8.29,8.31,8.29,8.3,545000.0,8.29,8.31,8.29,8.3,545000.0
2012-03-23 11:50:00,8.31,8.32,8.31,8.31,575000.0,8.31,8.32,8.31,8.31,575000.0
2012-03-23 12:00:00,8.31,8.31,8.3,8.31,115000.0,8.31,8.31,8.3,8.31,115000.0
2012-03-23 12:10:00,8.31,8.31,8.29,8.29,330000.0,8.31,8.31,8.29,8.29,330000.0
2012-03-23 12:20:00,8.3,8.3,8.29,8.3,70000.0,8.3,8.3,8.29,8.3,70000.0
2012-03-23 12:30:00,8.29,8.3,8.29,8.29,95000.0,8.29,8.3,8.29,8.29,95000.0
2012-03-23 12:40:00,8.3,8.3,8.29,8.29,685000.0,8.3,8.3,8.29,8.29,685000.0
2012-03-23 12:50:00,8.29,8.3,8.29,8.29,235000.0,8.29,8.3,8.29,8.29,235000.0
2012-03-23 13:00:00,8.29,8.3,8.29,8.3,100000.0,8.29,8.3,8.29,8.3,100000.0
2012-03-23 13:10:00,8.3,8.3,8.29,8.3,285000.0,8.3,8.3,8.29,8.3,285000.0
2012-03-23 13:20:00,8.3,8.3,8.3,8.3,245000.0,8.3,8.3,8.3,8.3,245000.0
2012-03-23 13:30:00,8.3,8.3,8.3,8.3,545000.0,8.3,8.3,8.3,8.3,545000.0
2012-03-23 13:40:00,8.3,8.3,8.3,8.3,60000.0,8.3,8.3,8.3,8.3,60000.0
2012-03-23 13:50:00,8.3,8.3,8.3,8.3,215000.0,8.3,8.3,8.3,8.3,215000.0
2012-03-23 14:00:00,8.3,8.3,8.29,8.29,505000.0,8.3,8.3,8.29,8.29,505000.0
2012-03-23 14:10:00,8.29,8.3,8.29,8.3,345000.0,8.29,8.3,8.29,8.3,345000.0
2012-03-23 14:20:00,8.3,8.3,8.29,8.3,275000.0,8.3,8.3,8.29,8.3,275000.0
2012-03-23 14:30:00,8.3,8.3,8.29,8.3,325000.0,8.3,8.3,8.29,8.3,325000.0
2012-03-23 14:40:00,8.3,8.3,8.29,8.3,610000.0,8.3,8.3,8.29,8.3,610000.0
2012-03-23 14:50:00,8.3,8.3,8.29,8.29,200000.0,8.3,8.3,8.29,8.29,200000.0
2012-03-23 15:00:00,8.29,8.3,8.29,8.3,355000.0,8.29,8.3,8.29,8.3,355000.0
2012-03-23 15:10:00,8.3,8.32,8.3,8.32,540000.0,8.3,8.32,8.3,8.32,540000.0
2012-03-23 15:20:00,8.32,8.32,8.31,8.31,485000.0,8.32,8.32,8.31,8.31,485000.0
2012-03-23 15:30:00,8.31,8.33,8.31,8.32,635000.0,8.31,8.33,8.31,8.32,635000.0
2012-03-23 15:40:00,8.32,8.33,8.32,8.32,820000.0,8.32,8.33,8.32,8.32,820000.0
2012-03-23 15:50:00,8.32,8.32,8.31,8.31,1325000.0,8.32,8.32,8.31,8.31,1325000.0
2012-03-26 09:30:00,8.35,8.38,8.34,8.38,1025000.0,8.35,8.38,8.34,8.38,1025000.0
2012-03-26 09:40:00,8.38,8.42,8.38,8.4,1320000.0,8.38,8.42,8.38,8.4,1320000.0
2012-03-26 09:50:00,8.4,8.41,8.38,8.4,800000.0,8.4,8.41,8.38,8.4,800000.0
2012-03-26 10:00:00,8.4,8.41,8.39,8.4,565000.0,8.4,8.41,8.39,8.4,565000.0
2012-03-26 10:10:00,8.4,8.41,8.39,8.4,580000.0,8.4,8.41,8.39,8.4,580000.0
2012-03-26 10:20:00,8.4,8.41,8.4,8.4,280000.0,8.4,8.41,8.4,8.4,280000.0
2012-03-26 10:30:00,8.39,8.4,8.39,8.39,285000.0,8.39,8.4,8.39,8.39,285000.0
2012-03-26 10:40:00,8.39,8.39,8.38,8.39,310000.0,8.39,8.39,8.38,8.39,310000.0
2012-03-26 10:50:00,8.39,8.39,8.38,8.38,375000.0,8.39,8.39,8.38,8.38,375000.0
2012-03-26 11:00:00,8.39,8.39,8.38,8.38,520000.0,8.39,8.39,8.38,8.38,520000.0
2012-03-26 11:10:00,8.38,8.38,8.38,8.38,485000.0,8.38,8.38,8.38,8.38,485000.0
2012-03-26 11:20:00,8.38,8.38,8.38,8.38,725000.0,8.38,8.38,8.38,8.38,725000.0
2012-03-26 11:30:00,8.38,8.38,8.37,8.37,450000.0,8.38,8.38,8.37,8.37,450000.0
2012-03-26 11:40:00,8.37,8.37,8.36,8.37,500000.0,8.37,8.37,8.36,8.37,500000.0
2012-03-26 11:50:00,8.37,8.38,8.37,8.38,150000.0,8.37,8.38,8.37,8.38,150000.0
2012-03-26 12:00:00,8.38,8.39,8.38,8.39,490000.0,8.38,8.39,8.38,8.39,490000.0
2012-03-26 12:10:00,8.39,8.39,8.39,8.39,255000.0,8.39,8.39,8.39,8.39,255000.0
2012-03-26 12:20:00,8.39,8.39,8.39,8.39,125000.0,8.39,8.39,8.39,8.39,125000.0
2012-03-26 12:30:00,8.39,8.4,8.39,8.4,360000.0,8.39,8.4,8.39,8.4,360000.0
2012-03-26 12:40:00,8.4,8.4,8.4,8.4,130000.0,8.4,8.4,8.4,8.4,130000.0
2012-03-26 12:50:00,8.4,8.4,8.39,8.39,230000.0,8.4,8.4,8.39,8.39,230000.0
2012-03-26 13:00:00,8.4,8.4,8.39,8.4,235000.0,8.4,8.4,8.39,8.4,235000.0
2012-03-26 13:10:00,8.4,8.4,8.4,8.4,130000.0,8.4,8.4,8.4,8.4,130000.0
2012-03-26 13:20:00,8.4,8.42,8.4,8.41,545000.0,8.4,8.42,8.4,8.41,545000.0
2012-03-26 13:30:00,8.42,8.42,8.42,8.42,260000.0,8.42,8.42,8.42,8.42,260000.0
2012-03-26 13:40:00,8.42,8.42,8.42,8.42,190000.0,8.42,8.42,8.42,8.42,190000.0
2012-03-26 13:50:00,8.42,8.43,8.42,8.43,255000.0,8.42,8.43,8.42,8.43,255000.0
2012-03-26 14:00:00,8.43,8.43,8.42,8.42,480000.0,8.43,8.43,8.42,8.42,480000.0
2012-03-26 14:10:00,8.42,8.44,8.42,8.44,520000.0,8.42,8.44,8.42,8.44,520000.0
2012-03-26 14:20:00,8.44,8.44,8.43,8.44,485000.0,8.44,8.44,8.43,8.44,485000.0
2012-03-26 14:30:00,8.44,8.44,8.43,8.43,380000.0,8.44,8.44,8.43,8.43,380000.0
2012-03-26 14:40:00,8.43,8.45,8.43,8.44,310000.0,8.43,8.45,8.43,8.44,310000.0
2012-03-26 14:50:00,8.44,8.46,8.44,8.45,490000.0,8.44,8.46,8.44,8.45,490000.0
2012-03-26 15:00:00,8.45,8.49,8.45,8.48,1405000.0,8.45,8.49,8.45,8.48,1405000.0
2012-03-26 15:10:00,8.48,8.49,8.48,8.49,1450000.0,8.48,8.49,8.48,8.49,1450000.0
2012-03-26 15:20:00,8.49,8.5,8.48,8.49,725000.0,8.49,8.5,8.48,8.49,725000.0
2012-03-26 15:30:00,8.49,8.51,8.49,8.5,1480000.0,8.49,8.51,8.49,8.5,1480000.0
2012-03-26 15:40:00,8.5,8.5,8.48,8.49,930000.0,8.5,8.5,8.48,8.49,930000.0
2012-03-26 15:50:00,8.49,8.49,8.48,8.49,860000.0,8.49,8.49,8.48,8.49,860000.0
2012-03-27 09:30:00,8.5,8.51,8.48,8.5,1590000.0,8.5,8.51,8.48,8.5,1590000.0
2012-03-27 09:40:00,8.5,8.51,8.49,8.49,940000.0,8.5,8.51,8.49,8.49,940000.0
2012-03-27 09:50:00,8.49,8.49,8.47,8.48,675000.0,8.49,8.49,8.47,8.48,675000.0
2012-03-27 10:00:00,8.48,8.49,8.47,8.49,860000.0,8.48,8.49,8.47,8.49,860000.0
2012-03-27 10:10:00,8.49,8.5,8.48,8.5,1775000.0,8.49,8.5,8.48,8.5,1775000.0
2012-03-27 10:20:00,8.5,8.51,8.48,8.49,430000.0,8.5,8.51,8.48,8.49,430000.0
2012-03-27 10:30:00,8.48,8.5,8.48,8.5,630000.0,8.48,8.5,8.48,8.5,630000.0
2012-03-27 10:40:00,8.49,8.49,8.48,8.48,195000.0,8.49,8.49,8.48,8.48,195000.0
2012-03-27 10:50:00,8.48,8.48,8.45,8.45,465000.0,8.48,8.48,8.45,8.45,465000.0
2012-03-27 11:00:00,8.45,8.45,8.43,8.44,760000.0,8.45,8.45,8.43,8.44,760000.0
2012-03-27 11:10:00,8.43,8.48,8.43,8.46,635000.0,8.43,8.48,8.43,8.46,635000.0
2012-03-27 11:20:00,8.46,8.48,8.46,8.46,570000.0,8.46,8.48,8.46,8.46,570000.0
2012-03-27 11:30:00,8.47,8.48,8.46,8.47,405000.0,8.47,8.48,8.46,8.47,405000.0
2012-03-27 11:40:00,8.47,8.48,8.47,8.47,490000.0,8.47,8.48,8.47,8.47,490000.0
2012-03-27 11:50:00,8.47,8.47,8.46,8.46,255000.0,8.47,8.47,8.46,8.46,255000.0
2012-03-27 12:00:00,8.47,8.49,8.47,8.48,610000.0,8.47,8.49,8.47,8.48,610000.0
2012-03-27 12:10:00,8.49,8.51,8.49,8.51,730000.0,8.49,8.51,8.49,8.51,730000.0
2012-03-27 12:20:00,8.51,8.52,8.51,8.52,575000.0,8.51,8.52,8.51,8.52,575000.0
2012-03-27 12:30:00,8.52,8.53,8.52,8.53,635000.0,8.52,8.53,8.52,8.53,635000.0
2012-03-27 12:40:00,8.53,8.53,8.52,8.53,350000.0,8.53,8.53,8.52,8.53,350000.0
2012-03-27 12:50:00,8.52,8.52,8.52,8.52,310000.0,8.52,8.52,8.52,8.52,310000.0
2012-03-27 13:00:00,8.52,8.52,8.52,8.52,180000.0,8.52,8.52,8.52,8.52,180000.0
2012-03-27 13:10:00,8.52,8.52,8.5,8.5,465000.0,8.52,8.52,8.5,8.5,465000.0
2012-03-27 13:20:00,8.5,8.5,8.47,8.48,910000.0,8.5,8.5,8.47,8.48,910000.0
2012-03-27 13:30:00,8.49,8.5,8.49,8.49,455000.0,8.49,8.5,8.49,8.49,455000.0
2012-03-27 13:40:00,8.49,8.5,8.49,8.5,715000.0,8.49,8.5,8.49,8.5,715000.0
2012-03-27 13:50:00,8.5,8.5,8.49,8.49,460000.0,8.5,8.5,8.49,8.49,460000.0
2012-03-27 14:00:00,8.49,8.5,8.49,8.5,320000.0,8.49,8.5,8.49,8.5,320000.0
2012-03-27 14:10:00,8.49,8.5,8.49,8.5,145000.0,8.49,8.5,8.49,8.5,145000.0
2012-03-27 14:20:00,8.49,8.5,8.49,8.49,230000.0,8.49,8.5,8.49,8.49,230000.0
2012-03-27 14:30:00,8.49,8.49,8.48,8.48,475000.0,8.49,8.49,8.48,8.48,475000.0
2012-03-27 14:40:00,8.49,8.49,8.48,8.49,485000.0,8.49,8.49,8.48,8.49,485000.0
2012-03-27 14:50:00,8.49,8.49,8.48,8.49,440000.0,8.49,8.49,8.48,8.49,440000.0
2012-03-27 15:00:00,8.49,8.49,8.48,8.48,480000.0,8.49,8.49,8.48,8.48,480000.0
2012-03-27 15:10:00,8.48,8.49,8.46,8.47,1145000.0,8.48,8.49,8.46,8.47,1145000.0
2012-03-27 15:20:00,8.47,8.47,8.43,8.44,965000.0,8.47,8.47,8.43,8.44,965000.0
2012-03-27 15:30:00,8.44,8.45,8.44,8.44,815000.0,8.44,8.45,8.44,8.44,815000.0
2012-03-27 15:40:00,8.44,8.45,8.43,8.43,825000.0,8.44,8.45,8.43,8.43,825000.0
2012-03-27 15:50:00,8.43,8.44,8.42,8.42,1860000.0,8.43,8.44,8.42,8.42,1860000.0
2012-03-28 09:30:00,8.44,8.46,8.44,8.45,720000.0,8.44,8.46,8.44,8.45,720000.0
2012-03-28 09:40:00,8.46,8.49,8.45,8.46,1015000.0,8.46,8.49,8.45,8.46,1015000.0
2012-03-28 09:50:00,8.45,8.46,8.43,8.45,630000.0,8.45,8.46,8.43,8.45,630000.0
2012-03-28 10:00:00,8.45,8.47,8.44,8.45,540000.0,8.45,8.47,8.44,8.45,540000.0
2012-03-28 10:10:00,8.46,8.46,8.4,8.42,720000.0,8.46,8.46,8.4,8.42,720000.0
2012-03-28 10:20:00,8.42,8.43,8.41,8.42,415000.0,8.42,8.43,8.41,8.42,415000.0
2012-03-28 10:30:00,8.43,8.44,8.42,8.44,420000.0,8.43,8.44,8.42,8.44,420000.0
2012-03-28 10:40:00,8.44,8.44,8.43,8.43,460000.0,8.44,8.44,8.43,8.43,460000.0
2012-03-28 10:50:00,8.43,8.43,8.41,8.41,210000.0,8.43,8.43,8.41,8.41,210000.0
2012-03-28 11:00:00,8.41,8.43,8.39,8.43,890000.0,8.41,8.43,8.39,8.43,890000.0
2012-03-28 11:10:00,8.43,8.44,8.42,8.44,285000.0,8.43,8.44,8.42,8.44,285000.0
2012-03-28 11:20:00,8.43,8.43,8.4,8.4,210000.0,8.43,8.43,8.4,8.4,210000.0
2012-03-28 11:30:00,8.4,8.4,8.39,8.4,230000.0,8.4,8.4,8.39,8.4,230000.0
2012-03-28 11:40:00,8.4,8.4,8.38,8.38,525000.0,8.4,8.4,8.38,8.38,525000.0
2012-03-28 11:50:00,8.38,8.38,8.35,8.36,890000.0,8.38,8.38,8.35,8.36,890000.0
2012-03-28 12:00:00,8.36,8.39,8.36,8.39,405000.0,8.36,8.39,8.36,8.39,405000.0
2012-03-28 12:10:00,8.39,8.4,8.38,8.4,285000.0,8.39,8.4,8.38,8.4,285000.0
2012-03-28 12:20:00,8.4,8.4,8.4,8.4,340000.0,8.4,8.4,8.4,8.4,340000.0
2012-03-28 12:30:00,8.4,8.4,8.37,8.37,435000.0,8.4,8.4,8.37,8.37,435000.0
2012-03-28 12:40:00,8.37,8.39,8.37,8.38,195000.0,8.37,8.39,8.37,8.38,195000.0
2012-03-28 12:50:00,8.38,8.39,8.38,8.38,165000.0,8.38,8.39,8.38,8.38,165000.0
2012-03-28 13:00:00,8.39,8.39,8.38,8.39,170000.0,8.39,8.39,8.38,8.39,170000.0
2012-03-28 13:10:00,8.39,8.39,8.38,8.38,160000.0,8.39,8.39,8.38,8.38,160000.0
2012-03-28 13:20:00,8.39,8.39,8.37,8.38,145000.0,8.39,8.39,8.37,8.38,145000.0
2012-03-28 13:30:00,8.38,8.38,8.36,8.38,330000.0,8.38,8.38,8.36,8.38,330000.0
2012-03-28 13:40:00,8.38,8.38,8.37,8.37,95000.0,8.38,8.38,8.37,8.37,95000.0
2012-03-28 13:50:00,8.37,8.38,8.37,8.37,255000.0,8.37,8.38,8.37,8.37,255000.0
2012-03-28 14:00:00,8.37,8.38,8.35,8.35,290000.0,8.37,8.38,8.35,8.35,290000.0
2012-03-28 14:10:00,8.35,8.37,8.35,8.36,200000.0,8.35,8.37,8.35,8.36,200000.0
2012-03-28 14:20:00,8.35,8.35,8.33,8.34,415000.0,8.35,8.35,8.33,8.34,415000.0
2012-03-28 14:30:00,8.34,8.38,8.34,8.38,615000.0,8.34,8.38,8.34,8.38,615000.0
2012-03-28 14:40:00,8.38,8.38,8.37,8.37,480000.0,8.38,8.38,8.37,8.37,480000.0
2012-03-28 14:50:00,8.38,8.39,8.37,8.38,395000.0,8.38,8.39,8.37,8.38,395000.0
2012-03-28 15:00:00,8.38,8.39,8.37,8.37,530000.0,8.38,8.39,8.37,8.37,530000.0
2012-03-28 15:10:00,8.37,8.37,8.37,8.37,215000.0,8.37,8.37,8.37,8.37,215000.0
2012-03-28 15:20:00,8.37,8.37,8.36,8.37,435000.0,8.37,8.37,8.36,8.37,435000.0
2012-03-28 15:30:00,8.37,8.38,8.37,8.38,460000.0,8.37,8.38,8.37,8.38,460000.0
2012-03-28 15:40:00,8.38,8.42,8.38,8.41,1640000.0,8.38,8.42,8.38,8.41,1640000.0
2012-03-28 15:50:00,8.41,8.41,8.39,8.4,480000.0,8.41,8.41,8.39,8.4,480000.0
2012-03-29 09:30:00,8.38,8.41,8.37,8.39,830000.0,8.38,8.41,8.37,8.39,830000.0
2012-03-29 09:40:00,8.38,8.38,8.36,8.37,235000.0,8.38,8.38,8.36,8.37,235000.0
2012-03-29 09:50:00,8.37,8.37,8.35,8.35,765000.0,8.37,8.37,8.35,8.35,765000.0
2012-03-29 10:00:00,8.36,8.38,8.35,8.38,620000.0,8.36,8.38,8.35,8.38,620000.0
2012-03-29 10:10:00,8.38,8.39,8.35,8.35,735000.0,8.38,8.39,8.35,8.35,735000.0
2012-03-29 10:20:00,8.35,8.36,8.35,8.35,395000.0,8.35,8.36,8.35,8.35,395000.0
2012-03-29 10:30:00,8.35,8.38,8.35,8.38,340000.0,8.35,8.38,8.35,8.38,340000.0
2012-03-29 10:40:00,8.38,8.4,8.38,8.38,670000.0,8.38,8.4,8.38,8.38,670000.0
2012-03-29 10:50:00,8.37,8.37,8.36,8.37,620000.0,8.37,8.37,8.36,8.37,620000.0
2012-03-29 11:00:00,8.37,8.38,8.37,8.38,330000.0,8.37,8.38,8.37,8.38,330000.0
2012-03-29 11:10:00,8.38,8.38,8.36,8.36,135000.0,8.38,8.38,8.36,8.36,135000.0
2012-03-29 11:20:00,8.36,8.37,8.35,8.35,425000.0,8.36,8.37,8.35,8.35,425000.0
2012-03-29 11:30:00,8.35,8.36,8.34,8.34,320000.0,8.35,8.36,8.34,8.34,320000.0
2012-03-29 11:40:00,8.35,8.35,8.35,8.35,240000.0,8.35,8.35,8.35,8.35,240000.0
2012-03-29 11:50:00,8.35,8.35,8.3,8.3,875000.0,8.35,8.35,8.3,8.3,875000.0
2012-03-29 12:00:00,8.3,8.33,8.3,8.33,565000.0,8.3,8.33,8.3,8.33,565000.0
2012-03-29 12:10:00,8.33,8.33,8.31,8.32,215000.0,8.33,8.33,8.31,8.32,215000.0
2012-03-29 12:20:00,8.31,8.32,8.31,8.31,130000.0,8.31,8.32,8.31,8.31,130000.0
2012-03-29 12:30:00,8.32,8.32,8.32,8.32,165000.0,8.32,8.32,8.32,8.32,165000.0
2012-03-29 12:40:00,8.32,8.34,8.32,8.33,85000.0,8.32,8.34,8.32,8.33,85000.0
2012-03-29 12:50:00,8.33,8.34,8.33,8.34,495000.0,8.33,8.34,8.33,8.34,495000.0
2012-03-29 13:00:00,8.34,8.34,8.33,8.34,125000.0,8.34,8.34,8.33,8.34,125000.0
2012-03-29 13:10:00,8.34,8.34,8.33,8.33,225000.0,8.34,8.34,8.33,8.33,225000.0
2012-03-29 13:20:00,8.33,8.33,8.32,8.33,65000.0,8.33,8.33,8.32,8.33,65000.0
2012-03-29 13:30:00,8.33,8.33,8.32,8.33,60000.0,8.33,8.33,8.32,8.33,60000.0
2012-03-29 13:40:00,8.32,8.32,8.3,8.3,220000.0,8.32,8.32,8.3,8.3,220000.0
2012-03-29 13:50:00,8.3,8.31,8.3,8.31,440000.0,8.3,8.31,8.3,8.31,440000.0
2012-03-29 14:00:00,8.31,8.35,8.31,8.35,450000.0,8.31,8.35,8.31,8.35,450000.0
2012-03-29 14:10:00,8.35,8.36,8.34,8.35,340000.0,8.35,8.36,8.34,8.35,340000.0
2012-03-29 14:20:00,8.35,8.37,8.35,8.37,585000.0,8.35,8.37,8.35,8.37,585000.0
2012-03-29 14:30:00,8.37,8.37,8.36,8.36,150000.0,8.37,8.37,8.36,8.36,150000.0
2012-03-29 14:40:00,8.36,8.36,8.36,8.36,105000.0,8.36,8.36,8.36,8.36,105000.0
2012-03-29 14:50:00,8.36,8.37,8.36,8.36,105000.0,8.36,8.37,8.36,8.36,105000.0
2012-03-29 15:00:00,8.37,8.38,8.36,8.37,300000.0,8.37,8.38,8.36,8.37,300000.0
2012-03-29 15:10:00,8.37,8.41,8.37,8.41,885000.0,8.37,8.41,8.37,8.41,885000.0
2012-03-29 15:20:00,8.41,8.41,8.4,8.4,535000.0,8.41,8.41,8.4,8.4,535000.0
2012-03-29 15:30:00,8.4,8.4,8.37,8.39,1045000.0,8.4,8.4,8.37,8.39,1045000.0
2012-03-29 15:40:00,8.39,8.42,8.39,8.42,585000.0,8.39,8.42,8.39,8.42,585000.0
2012-03-29 15:50:00,8.42,8.42,8.4,8.41,695000.0,8.42,8.42,8.4,8.41,695000.0
2012-03-30 09:30:00,8.5,8.5,8.41,8.42,550000.0,8.5,8.5,8.41,8.42,550000.0
2012-03-30 09:40:00,8.42,8.43,8.39,8.42,660000.0,8.42,8.43,8.39,8.42,660000.0
2012-03-30 09:50:00,8.42,8.44,8.41,8.43,565000.0,8.42,8.44,8.41,8.43,565000.0
2012-03-30 10:00:00,8.43,8.44,8.42,8.44,395000.0,8.43,8.44,8.42,8.44,395000.0
2012-03-30 10:10:00,8.44,8.45,8.42,8.43,535000.0,8.44,8.45,8.42,8.43,535000.0
2012-03-30 10:20:00,8.42,8.42,8.4,8.41,350000.0,8.42,8.42,8.4,8.41,350000.0
2012-03-30 10:30:00,8.41,8.41,8.37,8.37,500000.0,8.41,8.41,8.37,8.37,500000.0
2012-03-30 10:40:00,8.37,8.39,8.37,8.39,255000.0,8.37,8.39,8.37,8.39,255000.0
2012-03-30 10:50:00,8.39,8.41,8.39,8.4,280000.0,8.39,8.41,8.39,8.4,280000.0
2012-03-30 11:00:00,8.4,8.42,8.4,8.41,130000.0,8.4,8.42,8.4,8.41,130000.0
2012-03-30 11:10:00,8.41,8.43,8.41,8.43,170000.0,8.41,8.43,8.41,8.43,170000.0
2012-03-30 11:20:00,8.43,8.45,8.42,8.45,365000.0,8.43,8.45,8.42,8.45,365000.0
2012-03-30 11:30:00,8.44,8.45,8.44,8.44,215000.0,8.44,8.45,8.44,8.44,215000.0
2012-03-30 11:40:00,8.44,8.44,8.44,8.44,100000.0,8.44,8.44,8.44,8.44,100000.0
2012-03-30 11:50:00,8.44,8.44,8.43,8.43,155000.0,8.44,8.44,8.43,8.43,155000.0
2012-03-30 12:00:00,8.44,8.44,8.42,8.43,65000.0,8.44,8.44,8.42,8.43,65000.0
2012-03-30 12:10:00,8.42,8.43,8.42,8.43,70000.0,8.42,8.43,8.42,8.43,70000.0
2012-03-30 12:20:00,8.42,8.43,8.42,8.42,220000.0,8.42,8.43,8.42,8.42,220000.0
2012-03-30 12:30:00,8.42,8.42,8.41,8.42,160000.0,8.42,8.42,8.41,8.42,160000.0
2012-03-30 12:40:00,8.42,8.42,8.42,8.42,130000.0,8.42,8.42,8.42,8.42,130000.0
2012-03-30 12:50:00,8.42,8.42,8.4,8.4,115000.0,8.42,8.42,8.4,8.4,115000.0
2012-03-30 13:00:00,8.4,8.41,8.4,8.41,235000.0,8.4,8.41,8.4,8.41,235000.0
2012-03-30 13:10:00,8.4,8.41,8.4,8.41,130000.0,8.4,8.41,8.4,8.41,130000.0
2012-03-30 13:20:00,8.41,8.41,8.41,8.41,115000.0,8.41,8.41,8.41,8.41,115000.0
2012-03-30 13:30:00,8.41,8.42,8.41,8.42,405000.0,8.41,8.42,8.41,8.42,405000.0
2012-03-30 13:40:00,8.41,8.41,8.4,8.41,275000.0,8.41,8.41,8.4,8.41,275000.0
2012-03-30 13:50:00,8.41,8.41,8.4,8.41,105000.0,8.41,8.41,8.4,8.41,105000.0
2012-03-30 14:00:00,8.4,8.41,8.4,8.41,345000.0,8.4,8.41,8.4,8.41,345000.0
2012-03-30 14:10:00,8.41,8.42,8.41,8.41,385000.0,8.41,8.42,8.41,8.41,385000.0
2012-03-30 14:20:00,8.41,8.42,8.41,8.42,210000.0,8.41,8.42,8.41,8.42,210000.0
2012-03-30 14:30:00,8.42,8.42,8.41,8.41,240000.0,8.42,8.42,8.41,8.41,240000.0
2012-03-30 14:40:00,8.42,8.42,8.41,8.42,200000.0,8.42,8.42,8.41,8.42,200000.0
2012-03-30 14:50:00,8.42,8.42,8.41,8.41,345000.0,8.42,8.42,8.41,8.41,345000.0
2012-03-30 15:00:00,8.41,8.42,8.41,8.41,465000.0,8.41,8.42,8.41,8.41,465000.0
2012-03-30 15:10:00,8.41,8.42,8.41,8.42,285000.0,8.41,8.42,8.41,8.42,285000.0
2012-03-30 15:20:00,8.42,8.42,8.41,8.41,260000.0,8.42,8.42,8.41,8.41,260000.0
2012-03-30 15:30:00,8.41,8.41,8.37,8.38,1425000.0,8.41,8.41,8.37,8.38,1425000.0
2012-03-30 15:40:00,8.38,8.39,8.36,8.37,1180000.0,8.38,8.39,8.36,8.37,1180000.0
2012-03-30 15:50:00,8.37,8.37,8.36,8.36,2785000.0,8.37,8.37,8.36,8.36,2785000.0
2012-04-02 09:30:00,8.34,8.37,8.33,8.34,955000.0,8.34,8.37,8.33,8.34,955000.0
2012-04-02 09:40:00,8.34,8.37,8.34,8.36,545000.0,8.34,8.37,8.34,8.36,545000.0
2012-04-02 09:50:00,8.36,8.36,8.32,8.32,685000.0,8.36,8.36,8.32,8.32,685000.0
2012-04-02 10:00:00,8.32,8.33,8.31,8.31,1495000.0,8.32,8.33,8.31,8.31,1495000.0
2012-04-02 10:10:00,8.31,8.34,8.31,8.32,710000.0,8.31,8.34,8.31,8.32,710000.0
2012-04-02 10:20:00,8.32,8.36,8.32,8.35,670000.0,8.32,8.36,8.32,8.35,670000.0
2012-04-02 10:30:00,8.35,8.35,8.33,8.34,365000.0,8.35,8.35,8.33,8.34,365000.0
2012-04-02 10:40:00,8.34,8.34,8.31,8.31,580000.0,8.34,8.34,8.31,8.31,580000.0
2012-04-02 10:50:00,8.31,8.32,8.31,8.31,295000.0,8.31,8.32,8.31,8.31,295000.0
2012-04-02 11:00:00,8.31,8.31,8.27,8.31,975000.0,8.31,8.31,8.27,8.31,975000.0
2012-04-02 11:10:00,8.31,8.33,8.3,8.3,325000.0,8.31,8.33,8.3,8.3,325000.0
2012-04-02 11:20:00,8.3,8.32,8.3,8.32,445000.0,8.3,8.32,8.3,8.32,445000.0
2012-04-02 11:30:00,8.32,8.34,8.32,8.33,355000.0,8.32,8.34,8.32,8.33,355000.0
2012-04-02 11:40:00,8.34,8.36,8.34,8.36,440000.0,8.34,8.36,8.34,8.36,440000.0
2012-04-02 11:50:00,8.35,8.37,8.35,8.36,310000.0,8.35,8.37,8.35,8.36,310000.0
2012-04-02 12:00:00,8.36,8.37,8.36,8.37,450000.0,8.36,8.37,8.36,8.37,450000.0
2012-04-02 12:10:00,8.37,8.39,8.37,8.38,310000.0,8.37,8.39,8.37,8.38,310000.0
2012-04-02 12:20:00,8.38,8.38,8.37,8.38,295000.0,8.38,8.38,8.37,8.38,295000.0
2012-04-02 12:30:00,8.37,8.38,8.37,8.38,225000.0,8.37,8.38,8.37,8.38,225000.0
2012-04-02 12:40:00,8.38,8.38,8.37,8.37,265000.0,8.38,8.38,8.37,8.37,265000.0
2012-04-02 12:50:00,8.37,8.38,8.37,8.37,160000.0,8.37,8.38,8.37,8.37,160000.0
2012-04-02 13:00:00,8.37,8.37,8.37,8.37,235000.0,8.37,8.37,8.37,8.37,235000.0
2012-04-02 13:10:00,8.37,8.38,8.37,8.37,125000.0,8.37,8.38,8.37,8.37,125000.0
2012-04-02 13:20:00,8.38,8.38,8.38,8.38,275000.0,8.38,8.38,8.38,8.38,275000.0
2012-04-02 13:30:00,8.38,8.38,8.38,8.38,235000.0,8.38,8.38,8.38,8.38,235000.0
2012-04-02 13:40:00,8.38,8.38,8.38,8.38,165000.0,8.38,8.38,8.38,8.38,165000.0
2012-04-02 13:50:00,8.38,8.38,8.38,8.38,210000.0,8.38,8.38,8.38,8.38,210000.0
2012-04-02 14:00:00,8.38,8.38,8.37,8.38,240000.0,8.38,8.38,8.37,8.38,240000.0
2012-04-02 14:10:00,8.37,8.38,8.37,8.38,480000.0,8.37,8.38,8.37,8.38,480000.0
2012-04-02 14:20:00,8.38,8.38,8.38,8.38,150000.0,8.38,8.38,8.38,8.38,150000.0
2012-04-02 14:30:00,8.38,8.39,8.38,8.38,270000.0,8.38,8.39,8.38,8.38,270000.0
2012-04-02 14:40:00,8.38,8.39,8.38,8.38,245000.0,8.38,8.39,8.38,8.38,245000.0
2012-04-02 14:50:00,8.38,8.4,8.38,8.39,445000.0,8.38,8.4,8.38,8.39,445000.0
2012-04-02 15:00:00,8.39,8.4,8.39,8.4,490000.0,8.39,8.4,8.39,8.4,490000.0
2012-04-02 15:10:00,8.4,8.43,8.4,8.43,540000.0,8.4,8.43,8.4,8.43,540000.0
2012-04-02 15:20:00,8.43,8.43,8.4,8.41,470000.0,8.43,8.43,8.4,8.41,470000.0
2012-04-02 15:30:00,8.41,8.41,8.38,8.39,720000.0,8.41,8.41,8.38,8.39,720000.0
2012-04-02 15:40:00,8.39,8.39,8.37,8.37,715000.0,8.39,8.39,8.37,8.37,715000.0
2012-04-02 15:50:00,8.37,8.39,8.37,8.37,665000.0,8.37,8.39,8.37,8.37,665000.0
2012-04-03 09:30:00,8.35,8.41,8.35,8.4,765000.0,8.35,8.41,8.35,8.4,765000.0
2012-04-03 09:40:00,8.4,8.43,8.39,8.4,945000.0,8.4,8.43,8.39,8.4,945000.0
2012-04-03 09:50:00,8.39,8.42,8.39,8.41,1115000.0,8.39,8.42,8.39,8.41,1115000.0
2012-04-03 10:00:00,8.41,8.42,8.4,8.4,865000.0,8.41,8.42,8.4,8.4,865000.0
2012-04-03 10:10:00,8.4,8.4,8.38,8.38,465000.0,8.4,8.4,8.38,8.38,465000.0
2012-04-03 10:20:00,8.38,8.41,8.38,8.41,395000.0,8.38,8.41,8.38,8.41,395000.0
2012-04-03 10:30:00,8.41,8.42,8.4,8.41,840000.0,8.41,8.42,8.4,8.41,840000.0
2012-04-03 10:40:00,8.41,8.41,8.4,8.41,610000.0,8.41,8.41,8.4,8.41,610000.0
2012-04-03 10:50:00,8.41,8.42,8.41,8.41,670000.0,8.41,8.42,8.41,8.41,670000.0
2012-04-03 11:00:00,8.41,8.42,8.41,8.42,280000.0,8.41,8.42,8.41,8.42,280000.0
2012-04-03 11:10:00,8.42,8.44,8.42,8.43,850000.0,8.42,8.44,8.42,8.43,850000.0
2012-04-03 11:20:00,8.43,8.43,8.42,8.42,355000.0,8.43,8.43,8.42,8.42,355000.0
2012-04-03 11:30:00,8.42,8.42,8.41,8.42,755000.0,8.42,8.42,8.41,8.42,755000.0
2012-04-03 11:40:00,8.42,8.42,8.41,8.42,295000.0,8.42,8.42,8.41,8.42,295000.0
2012-04-03 11:50:00,8.42,8.42,8.42,8.42,130000.0,8.42,8.42,8.42,8.42,130000.0
2012-04-03 12:00:00,8.42,8.42,8.41,8.42,660000.0,8.42,8.42,8.41,8.42,660000.0
2012-04-03 12:10:00,8.41,8.42,8.4,8.42,275000.0,8.41,8.42,8.4,8.42,275000.0
2012-04-03 12:20:00,8.42,8.42,8.42,8.42,640000.0,8.42,8.42,8.42,8.42,640000.0
2012-04-03 12:30:00,8.42,8.42,8.41,8.41,155000.0,8.42,8.42,8.41,8.41,155000.0
2012-04-03 12:40:00,8.41,8.42,8.4,8.4,230000.0,8.41,8.42,8.4,8.4,230000.0
2012-04-03 12:50:00,8.4,8.41,8.39,8.4,770000.0,8.4,8.41,8.39,8.4,770000.0
2012-04-03 13:00:00,8.4,8.4,8.39,8.39,160000.0,8.4,8.4,8.39,8.39,160000.0
2012-04-03 13:10:00,8.39,8.4,8.39,8.4,285000.0,8.39,8.4,8.39,8.4,285000.0
2012-04-03 13:20:00,8.4,8.4,8.39,8.39,385000.0,8.4,8.4,8.39,8.39,385000.0
2012-04-03 13:30:00,8.39,8.39,8.39,8.39,300000.0,8.39,8.39,8.39,8.39,300000.0
2012-04-03 13:40:00,8.39,8.41,8.39,8.41,385000.0,8.39,8.41,8.39,8.41,385000.0
2012-04-03 13:50:00,8.41,8.44,8.41,8.43,420000.0,8.41,8.44,8.41,8.43,420000.0
2012-04-03 14:00:00,8.43,8.43,8.39,8.4,875000.0,8.43,8.43,8.39,8.4,875000.0
2012-04-03 14:10:00,8.4,8.41,8.39,8.41,655000.0,8.4,8.41,8.39,8.41,655000.0
2012-04-03 14:20:00,8.41,8.41,8.4,8.4,505000.0,8.41,8.41,8.4,8.4,505000.0
2012-04-03 14:30:00,8.4,8.4,8.38,8.38,510000.0,8.4,8.4,8.38,8.38,510000.0
2012-04-03 14:40:00,8.38,8.4,8.38,8.39,300000.0,8.38,8.4,8.38,8.39,300000.0
2012-04-03 14:50:00,8.4,8.4,8.39,8.4,255000.0,8.4,8.4,8.39,8.4,255000.0
2012-04-03 15:00:00,8.4,8.44,8.4,8.43,775000.0,8.4,8.44,8.4,8.43,775000.0
2012-04-03 15:10:00,8.43,8.43,8.42,8.43,710000.0,8.43,8.43,8.42,8.43,710000.0
2012-04-03 15:20:00,8.43,8.43,8.42,8.43,335000.0,8.43,8.43,8.42,8.43,335000.0
2012-04-03 15:30:00,8.43,8.45,8.43,8.44,780000.0,8.43,8.45,8.43,8.44,780000.0
2012-04-03 15:40:00,8.44,8.44,8.43,8.43,980000.0,8.44,8.44,8.43,8.43,980000.0
2012-04-03 15:50:00,8.43,8.45,8.42,8.44,1760000.0,8.43,8.45,8.42,8.44,1760000.0
2012-04-04 09:30:00,8.38,8.42,8.37,8.4,1180000.0,8.38,8.42,8.37,8.4,1180000.0
2012-04-04 09:40:00,8.41,8.41,8.39,8.39,830000.0,8.41,8.41,8.39,8.39,830000.0
2012-04-04 09:50:00,8.39,8.4,8.39,8.4,495000.0,8.39,8.4,8.39,8.4,495000.0
2012-04-04 10:00:00,8.4,8.4,8.38,8.39,480000.0,8.4,8.4,8.38,8.39,480000.0
2012-04-04 10:10:00,8.38,8.38,8.35,8.36,890000.0,8.38,8.38,8.35,8.36,890000.0
2012-04-04 10:20:00,8.36,8.37,8.35,8.36,600000.0,8.36,8.37,8.35,8.36,600000.0
2012-04-04 10:30:00,8.36,8.37,8.35,8.37,550000.0,8.36,8.37,8.35,8.37,550000.0
2012-04-04 10:40:00,8.36,8.37,8.36,8.36,180000.0,8.36,8.37,8.36,8.36,180000.0
2012-04-04 10:50:00,8.36,8.36,8.34,8.34,960000.0,8.36,8.36,8.34,8.34,960000.0
2012-04-04 11:00:00,8.34,8.35,8.34,8.35,690000.0,8.34,8.35,8.34,8.35,690000.0
2012-04-04 11:10:00,8.35,8.35,8.34,8.34,535000.0,8.35,8.35,8.34,8.34,535000.0
2012-04-04 11:20:00,8.34,8.34,8.33,8.33,445000.0,8.34,8.34,8.33,8.33,445000.0
2012-04-04 11:30:00,8.33,8.33,8.33,8.33,525000.0,8.33,8.33,8.33,8.33,525000.0
2012-04-04 11:40:00,8.33,8.33,8.32,8.32,835000.0,8.33,8.33,8.32,8.32,835000.0
2012-04-04 11:50:00,8.32,8.32,8.3,8.31,1455000.0,8.32,8.32,8.3,8.31,1455000.0
2012-04-04 12:00:00,8.31,8.31,8.29,8.3,945000.0,8.31,8.31,8.29,8.3,945000.0
2012-04-04 12:10:00,8.3,8.32,8.29,8.31,1265000.0,8.3,8.32,8.29,8.31,1265000.0
2012-04-04 12:20:00,8.31,8.31,8.29,8.29,290000.0,8.31,8.31,8.29,8.29,290000.0
2012-04-04 12:30:00,8.29,8.3,8.28,8.28,500000.0,8.29,8.3,8.28,8.28,500000.0
2012-04-04 12:40:00,8.28,8.28,8.26,8.27,920000.0,8.28,8.28,8.26,8.27,920000.0
2012-04-04 12:50:00,8.27,8.27,8.26,8.26,170000.0,8.27,8.27,8.26,8.26,170000.0
2012-04-04 13:00:00,8.26,8.26,8.24,8.25,555000.0,8.26,8.26,8.24,8.25,555000.0
2012-04-04 13:10:00,8.25,8.25,8.22,8.23,1440000.0,8.25,8.25,8.22,8.23,1440000.0
2012-04-04 13:20:00,8.23,8.25,8.23,8.23,675000.0,8.23,8.25,8.23,8.23,675000.0
2012-04-04 13:30:00,8.24,8.25,8.24,8.24,505000.0,8.24,8.25,8.24,8.24,505000.0
2012-04-04 13:40:00,8.24,8.25,8.24,8.25,830000.0,8.24,8.25,8.24,8.25,830000.0
2012-04-04 13:50:00,8.24,8.28,8.24,8.27,1055000.0,8.24,8.28,8.24,8.27,1055000.0
2012-04-04 14:00:00,8.27,8.28,8.26,8.27,830000.0,8.27,8.28,8.26,8.27,830000.0
2012-04-04 14:10:00,8.27,8.29,8.27,8.29,780000.0,8.27,8.29,8.27,8.29,780000.0
2012-04-04 14:20:00,8.29,8.29,8.27,8.28,180000.0,8.29,8.29,8.27,8.28,180000.0
2012-04-04 14:30:00,8.28,8.28,8.27,8.28,440000.0,8.28,8.28,8.27,8.28,440000.0
2012-04-04 14:40:00,8.28,8.28,8.27,8.28,625000.0,8.28,8.28,8.27,8.28,625000.0
2012-04-04 14:50:00,8.28,8.28,8.28,8.28,315000.0,8.28,8.28,8.28,8.28,315000.0
2012-04-04 15:00:00,8.28,8.29,8.27,8.29,1020000.0,8.28,8.29,8.27,8.29,1020000.0
2012-04-04 15:10:00,8.29,8.35,8.29,8.34,2480000.0,8.29,8.35,8.29,8.34,2480000.0
2012-04-04 15:20:00,8.34,8.34,8.31,8.32,1080000.0,8.34,8.34,8.31,8.32,1080000.0
2012-04-04 15:30:00,8.32,8.34,8.32,8.33,1080000.0,8.32,8.34,8.32,8.33,1080000.0
2012-04-04 15:40:00,8.33,8.36,8.32,8.36,1555000.0,8.33,8.36,8.32,8.36,1555000.0
2012-04-04 15:50:00,8.36,8.36,8.32,8.33,2565000.0,8.36,8.36,8.32,8.33,2565000.0
2012-04-05 09:30:00,8.3,8.35,8.3,8.35,1105000.0,8.3,8.35,8.3,8.35,1105000.0
2012-04-05 09:40:00,8.34,8.39,8.33,8.38,1000000.0,8.34,8.39,8.33,8.38,1000000.0
2012-04-05 09:50:00,8.38,8.38,8.37,8.38,460000.0,8.38,8.38,8.37,8.38,460000.0
2012-04-05 10:00:00,8.37,8.39,8.37,8.38,560000.0,8.37,8.39,8.37,8.38,560000.0
2012-04-05 10:10:00,8.38,8.4,8.38,8.4,875000.0,8.38,8.4,8.38,8.4,875000.0
2012-04-05 10:20:00,8.4,8.4,8.38,8.39,825000.0,8.4,8.4,8.38,8.39,825000.0
2012-04-05 10:30:00,8.39,8.4,8.39,8.4,265000.0,8.39,8.4,8.39,8.4,265000.0
2012-04-05 10:40:00,8.4,8.42,8.4,8.42,835000.0,8.4,8.42,8.4,8.42,835000.0
2012-04-05 10:50:00,8.41,8.43,8.4,8.43,590000.0,8.41,8.43,8.4,8.43,590000.0
2012-04-05 11:00:00,8.43,8.45,8.43,8.44,1325000.0,8.43,8.45,8.43,8.44,1325000.0
2012-04-05 11:10:00,8.44,8.44,8.42,8.43,410000.0,8.44,8.44,8.42,8.43,410000.0
2012-04-05 11:20:00,8.43,8.44,8.42,8.43,325000.0,8.43,8.44,8.42,8.43,325000.0
2012-04-05 11:30:00,8.43,8.45,8.43,8.44,605000.0,8.43,8.45,8.43,8.44,605000.0
2012-04-05 11:40:00,8.44,8.45,8.44,8.44,280000.0,8.44,8.45,8.44,8.44,280000.0
2012-04-05 11:50:00,8.44,8.46,8.44,8.46,460000.0,8.44,8.46,8.44,8.46,460000.0
2012-04-05 12:00:00,8.46,8.46,8.45,8.46,500000.0,8.46,8.46,8.45,8.46,500000.0
2012-04-05 12:10:00,8.45,8.46,8.43,8.45,530000.0,8.45,8.46,8.43,8.45,530000.0
2012-04-05 12:20:00,8.45,8.47,8.45,8.47,1035000.0,8.45,8.47,8.45,8.47,1035000.0
2012-04-05 12:30:00,8.47,8.47,8.46,8.47,570000.0,8.47,8.47,8.46,8.47,570000.0
2012-04-05 12:40:00,8.47,8.47,8.45,8.46,620000.0,8.47,8.47,8.45,8.46,620000.0
2012-04-05 12:50:00,8.46,8.47,8.46,8.47,820000.0,8.46,8.47,8.46,8.47,820000.0
2012-04-05 13:00:00,8.46,8.48,8.46,8.48,910000.0,8.46,8.48,8.46,8.48,910000.0
2012-04-05 13:10:00,8.47,8.48,8.47,8.48,410000.0,8.47,8.48,8.47,8.48,410000.0
2012-04-05 13:20:00,8.48,8.48,8.47,8.48,485000.0,8.48,8.48,8.47,8.48,485000.0
2012-04-05 13:30:00,8.48,8.48,8.46,8.47,475000.0,8.48,8.48,8.46,8.47,475000.0
2012-04-05 13:40:00,8.48,8.49,8.47,8.48,835000.0,8.48,8.49,8.47,8.48,835000.0
2012-04-05 13:50:00,8.49,8.49,8.47,8.48,640000.0,8.49,8.49,8.47,8.48,640000.0
2012-04-05 14:00:00,8.48,8.49,8.48,8.49,350000.0,8.48,8.49,8.48,8.49,350000.0
2012-04-05 14:10:00,8.48,8.49,8.47,8.47,860000.0,8.48,8.49,8.47,8.47,860000.0
2012-04-05 14:20:00,8.47,8.47,8.46,8.47,465000.0,8.47,8.47,8.46,8.47,465000.0
2012-04-05 14:30:00,8.47,8.47,8.46,8.47,330000.0,8.47,8.47,8.46,8.47,330000.0
2012-04-05 14:40:00,8.47,8.48,8.47,8.47,605000.0,8.47,8.48,8.47,8.47,605000.0
2012-04-05 14:50:00,8.47,8.49,8.47,8.48,240000.0,8.47,8.49,8.47,8.48,240000.0
2012-04-05 15:00:00,8.48,8.5,8.48,8.5,920000.0,8.48,8.5,8.48,8.5,920000.0
2012-04-05 15:10:00,8.49,8.5,8.48,8.49,555000.0,8.49,8.5,8.48,8.49,555000.0
2012-04-05 15:20:00,8.49,8.49,8.48,8.49,515000.0,8.49,8.49,8.48,8.49,515000.0
2012-04-05 15:30:00,8.49,8.5,8.49,8.5,840000.0,8.49,8.5,8.49,8.5,840000.0
2012-04-05 15:40:00,8.5,8.5,8.49,8.49,785000.0,8.5,8.5,8.49,8.49,785000.0
2012-04-05 15:50:00,8.49,8.5,8.49,8.49,1585000.0,8.49,8.5,8.49,8.49,1585000.0
2012-04-09 09:30:00,8.41,8.44,8.41,8.43,1285000.0,8.41,8.44,8.41,8.43,1285000.0
2012-04-09 09:40:00,8.43,8.45,8.42,8.43,955000.0,8.43,8.45,8.42,8.43,955000.0
2012-04-09 09:50:00,8.42,8.46,8.42,8.46,1065000.0,8.42,8.46,8.42,8.46,1065000.0
2012-04-09 10:00:00,8.46,8.47,8.45,8.45,1025000.0,8.46,8.47,8.45,8.45,1025000.0
2012-04-09 10:10:00,8.45,8.46,8.45,8.45,275000.0,8.45,8.46,8.45,8.45,275000.0
2012-04-09 10:20:00,8.45,8.48,8.43,8.47,1165000.0,8.45,8.48,8.43,8.47,1165000.0
2012-04-09 10:30:00,8.46,8.47,8.46,8.46,375000.0,8.46,8.47,8.46,8.46,375000.0
2012-04-09 10:40:00,8.46,8.49,8.46,8.49,780000.0,8.46,8.49,8.46,8.49,780000.0
2012-04-09 10:50:00,8.49,8.51,8.49,8.51,1295000.0,8.49,8.51,8.49,8.51,1295000.0
2012-04-09 11:00:00,8.5,8.51,8.48,8.48,350000.0,8.5,8.51,8.48,8.48,350000.0
2012-04-09 11:10:00,8.48,8.48,8.44,8.45,475000.0,8.48,8.48,8.44,8.45,475000.0
2012-04-09 11:20:00,8.45,8.45,8.44,8.45,230000.0,8.45,8.45,8.44,8.45,230000.0
2012-04-09 11:30:00,8.45,8.46,8.45,8.45,320000.0,8.45,8.46,8.45,8.45,320000.0
2012-04-09 11:40:00,8.45,8.47,8.45,8.47,315000.0,8.45,8.47,8.45,8.47,315000.0
2012-04-09 11:50:00,8.47,8.47,8.45,8.47,310000.0,8.47,8.47,8.45,8.47,310000.0
2012-04-09 12:00:00,8.47,8.47,8.47,8.47,120000.0,8.47,8.47,8.47,8.47,120000.0
2012-04-09 12:10:00,8.47,8.48,8.47,8.48,175000.0,8.47,8.48,8.47,8.48,175000.0
2012-04-09 12:20:00,8.47,8.47,8.47,8.47,110000.0,8.47,8.47,8.47,8.47,110000.0
2012-04-09 12:30:00,8.47,8.49,8.47,8.49,445000.0,8.47,8.49,8.47,8.49,445000.0
2012-04-09 12:40:00,8.49,8.49,8.48,8.49,485000.0,8.49,8.49,8.48,8.49,485000.0
2012-04-09 12:50:00,8.49,8.5,8.48,8.49,340000.0,8.49,8.5,8.48,8.49,340000.0
2012-04-09 13:00:00,8.49,8.49,8.48,8.49,340000.0,8.49,8.49,8.48,8.49,340000.0
2012-04-09 13:10:00,8.49,8.5,8.48,8.48,265000.0,8.49,8.5,8.48,8.48,265000.0
2012-04-09 13:20:00,8.47,8.48,8.47,8.48,320000.0,8.47,8.48,8.47,8.48,320000.0
2012-04-09 13:30:00,8.48,8.49,8.48,8.49,145000.0,8.48,8.49,8.48,8.49,145000.0
2012-04-09 13:40:00,8.49,8.5,8.49,8.49,240000.0,8.49,8.5,8.49,8.49,240000.0
2012-04-09 13:50:00,8.49,8.5,8.49,8.5,455000.0,8.49,8.5,8.49,8.5,455000.0
2012-04-09 14:00:00,8.5,8.5,8.49,8.5,290000.0,8.5,8.5,8.49,8.5,290000.0
2012-04-09 14:10:00,8.5,8.5,8.49,8.49,405000.0,8.5,8.5,8.49,8.49,405000.0
2012-04-09 14:20:00,8.5,8.51,8.5,8.51,200000.0,8.5,8.51,8.5,8.51,200000.0
2012-04-09 14:30:00,8.51,8.53,8.49,8.52,800000.0,8.51,8.53,8.49,8.52,800000.0
2012-04-09 14:40:00,8.52,8.52,8.51,8.52,385000.0,8.52,8.52,8.51,8.52,385000.0
2012-04-09 14:50:00,8.52,8.53,8.52,8.53,740000.0,8.52,8.53,8.52,8.53,740000.0
2012-04-09 15:00:00,8.53,8.54,8.53,8.54,755000.0,8.53,8.54,8.53,8.54,755000.0
2012-04-09 15:10:00,8.54,8.54,8.53,8.54,615000.0,8.54,8.54,8.53,8.54,615000.0
2012-04-09 15:20:00,8.54,8.54,8.53,8.53,1155000.0,8.54,8.54,8.53,8.53,1155000.0
2012-04-09 15:30:00,8.53,8.53,8.51,8.52,790000.0,8.53,8.53,8.51,8.52,790000.0
2012-04-09 15:40:00,8.52,8.53,8.52,8.52,715000.0,8.52,8.53,8.52,8.52,715000.0
2012-04-09 15:50:00,8.52,8.53,8.51,8.52,1485000.0,8.52,8.53,8.51,8.52,1485000.0
2012-04-10 09:30:00,8.5,8.58,8.5,8.57,2130000.0,8.5,8.58,8.5,8.57,2130000.0
2012-04-10 09:40:00,8.57,8.58,8.53,8.53,1885000.0,8.57,8.58,8.53,8.53,1885000.0
2012-04-10 09:50:00,8.54,8.55,8.52,8.54,1250000.0,8.54,8.55,8.52,8.54,1250000.0
2012-04-10 10:00:00,8.54,8.55,8.51,8.51,965000.0,8.54,8.55,8.51,8.51,965000.0
2012-04-10 10:10:00,8.51,8.52,8.47,8.47,925000.0,8.51,8.52,8.47,8.47,925000.0
2012-04-10 10:20:00,8.47,8.5,8.46,8.5,830000.0,8.47,8.5,8.46,8.5,830000.0
2012-04-10 10:30:00,8.5,8.5,8.48,8.48,480000.0,8.5,8.5,8.48,8.48,480000.0
2012-04-10 10:40:00,8.48,8.5,8.47,8.5,555000.0,8.48,8.5,8.47,8.5,555000.0
2012-04-10 10:50:00,8.49,8.53,8.49,8.51,480000.0,8.49,8.53,8.49,8.51,480000.0
2012-04-10 11:00:00,8.51,8.51,8.51,8.51,180000.0,8.51,8.51,8.51,8.51,180000.0
2012-04-10 11:10:00,8.51,8.51,8.48,8.49,240000.0,8.51,8.51,8.48,8.49,240000.0
2012-04-10 11:20:00,8.48,8.5,8.48,8.5,545000.0,8.48,8.5,8.48,8.5,545000.0
2012-04-10 11:30:00,8.49,8.49,8.48,8.48,320000.0,8.49,8.49,8.48,8.48,320000.0
2012-04-10 11:40:00,8.47,8.48,8.45,8.46,550000.0,8.47,8.48,8.45,8.46,550000.0
2012-04-10 11:50:00,8.45,8.46,8.43,8.45,1055000.0,8.45,8.46,8.43,8.45,1055000.0
2012-04-10 12:00:00,8.45,8.45,8.37,8.37,2840000.0,8.45,8.45,8.37,8.37,2840000.0
2012-04-10 12:10:00,8.37,8.39,8.33,8.39,2755000.0,8.37,8.39,8.33,8.39,2755000.0
2012-04-10 12:20:00,8.38,8.39,8.32,8.37,2500000.0,8.38,8.39,8.32,8.37,2500000.0
2012-04-10 12:30:00,8.38,8.38,8.34,8.35,1160000.0,8.38,8.38,8.34,8.35,1160000.0
2012-04-10 12:40:00,8.35,8.37,8.35,8.36,340000.0,8.35,8.37,8.35,8.36,340000.0
2012-04-10 12:50:00,8.36,8.36,8.35,8.35,585000.0,8.36,8.36,8.35,8.35,585000.0
2012-04-10 13:00:00,8.35,8.36,8.33,8.33,1140000.0,8.35,8.36,8.33,8.33,1140000.0
2012-04-10 13:10:00,8.33,8.33,8.31,8.32,1050000.0,8.33,8.33,8.31,8.32,1050000.0
2012-04-10 13:20:00,8.31,8.33,8.31,8.32,745000.0,8.31,8.33,8.31,8.32,745000.0
2012-04-10 13:30:00,8.33,8.33,8.32,8.33,440000.0,8.33,8.33,8.32,8.33,440000.0
2012-04-10 13:40:00,8.33,8.36,8.32,8.36,730000.0,8.33,8.36,8.32,8.36,730000.0
2012-04-10 13:50:00,8.36,8.39,8.36,8.39,635000.0,8.36,8.39,8.36,8.39,635000.0
2012-04-10 14:00:00,8.39,8.39,8.35,8.36,520000.0,8.39,8.39,8.35,8.36,520000.0
2012-04-10 14:10:00,8.36,8.37,8.34,8.34,655000.0,8.36,8.37,8.34,8.34,655000.0
2012-04-10 14:20:00,8.34,8.38,8.34,8.38,705000.0,8.34,8.38,8.34,8.38,705000.0
2012-04-10 14:30:00,8.37,8.38,8.33,8.33,750000.0,8.37,8.38,8.33,8.33,750000.0
2012-04-10 14:40:00,8.34,8.35,8.32,8.34,315000.0,8.34,8.35,8.32,8.34,315000.0
2012-04-10 14:50:00,8.35,8.35,8.34,8.34,255000.0,8.35,8.35,8.34,8.34,255000.0
2012-04-10 15:00:00,8.33,8.33,8.31,8.32,845000.0,8.33,8.33,8.31,8.32,845000.0
2012-04-10 15:10:00,8.31,8.33,8.29,8.33,1155000.0,8.31,8.33,8.29,8.33,1155000.0
2012-04-10 15:20:00,8.32,8.34,8.32,8.33,455000.0,8.32,8.34,8.32,8.33,455000.0
2012-04-10 15:30:00,8.32,8.35,8.32,8.35,895000.0,8.32,8.35,8.32,8.35,895000.0
2012-04-10 15:40:00,8.35,8.35,8.33,8.33,560000.0,8.35,8.35,8.33,8.33,560000.0
2012-04-10 15:50:00,8.33,8.35,8.33,8.33,1420000.0,8.33,8.35,8.33,8.33,1420000.0
2012-04-11 09:30:00,8.43,8.46,8.42,8.43,1595000.0,8.43,8.46,8.42,8.43,1595000.0
2012-04-11 09:40:00,8.44,8.48,8.43,8.46,1700000.0,8.44,8.48,8.43,8.46,1700000.0
2012-04-11 09:50:00,8.46,8.51,8.45,8.5,2295000.0,8.46,8.51,8.45,8.5,2295000.0
2012-04-11 10:00:00,8.5,8.52,8.49,8.49,2030000.0,8.5,8.52,8.49,8.49,2030000.0
2012-04-11 10:10:00,8.5,8.51,8.49,8.5,1340000.0,8.5,8.51,8.49,8.5,1340000.0
2012-04-11 10:20:00,8.5,8.5,8.49,8.49,550000.0,8.5,8.5,8.49,8.49,550000.0
2012-04-11 10:30:00,8.5,8.53,8.5,8.51,1815000.0,8.5,8.53,8.5,8.51,1815000.0
2012-04-11 10:40:00,8.51,8.52,8.49,8.5,725000.0,8.51,8.52,8.49,8.5,725000.0
2012-04-11 10:50:00,8.5,8.5,8.49,8.5,1090000.0,8.5,8.5,8.49,8.5,1090000.0
2012-04-11 11:00:00,8.5,8.5,8.49,8.5,1095000.0,8.5,8.5,8.49,8.5,1095000.0
2012-04-11 11:10:00,8.5,8.5,8.49,8.49,720000.0,8.5,8.5,8.49,8.49,720000.0
2012-04-11 11:20:00,8.49,8.5,8.49,8.49,655000.0,8.49,8.5,8.49,8.49,655000.0
2012-04-11 11:30:00,8.49,8.5,8.48,8.49,410000.0,8.49,8.5,8.48,8.49,410000.0
2012-04-11 11:40:00,8.49,8.5,8.49,8.49,415000.0,8.49,8.5,8.49,8.49,415000.0
2012-04-11 11:50:00,8.49,8.5,8.47,8.49,1365000.0,8.49,8.5,8.47,8.49,1365000.0
2012-04-11 12:00:00,8.48,8.49,8.47,8.48,675000.0,8.48,8.49,8.47,8.48,675000.0
2012-04-11 12:10:00,8.47,8.5,8.47,8.48,765000.0,8.47,8.5,8.47,8.48,765000.0
2012-04-11 12:20:00,8.48,8.49,8.48,8.49,465000.0,8.48,8.49,8.48,8.49,465000.0
2012-04-11 12:30:00,8.49,8.49,8.48,8.49,275000.0,8.49,8.49,8.48,8.49,275000.0
2012-04-11 12:40:00,8.49,8.49,8.47,8.47,530000.0,8.49,8.49,8.47,8.47,530000.0
2012-04-11 12:50:00,8.47,8.48,8.46,8.48,390000.0,8.47,8.48,8.46,8.48,390000.0
2012-04-11 13:00:00,8.47,8.48,8.47,8.47,375000.0,8.47,8.48,8.47,8.47,375000.0
2012-04-11 13:10:00,8.47,8.47,8.47,8.47,310000.0,8.47,8.47,8.47,8.47,310000.0
2012-04-11 13:20:00,8.48,8.48,8.47,8.48,200000.0,8.48,8.48,8.47,8.48,200000.0
2012-04-11 13:30:00,8.48,8.49,8.48,8.48,375000.0,8.48,8.49,8.48,8.48,375000.0
2012-04-11 13:40:00,8.49,8.49,8.48,8.48,350000.0,8.49,8.49,8.48,8.48,350000.0
2012-04-11 13:50:00,8.48,8.48,8.48,8.48,310000.0,8.48,8.48,8.48,8.48,310000.0
2012-04-11 14:00:00,8.48,8.48,8.46,8.47,310000.0,8.48,8.48,8.46,8.47,310000.0
2012-04-11 14:10:00,8.46,8.46,8.45,8.45,620000.0,8.46,8.46,8.45,8.45,620000.0
2012-04-11 14:20:00,8.45,8.46,8.45,8.46,370000.0,8.45,8.46,8.45,8.46,370000.0
2012-04-11 14:30:00,8.46,8.46,8.42,8.44,1275000.0,8.46,8.46,8.42,8.44,1275000.0
2012-04-11 14:40:00,8.44,8.45,8.44,8.44,1910000.0,8.44,8.45,8.44,8.44,1910000.0
2012-04-11 14:50:00,8.44,8.46,8.44,8.46,575000.0,8.44,8.46,8.44,8.46,575000.0
2012-04-11 15:00:00,8.46,8.46,8.43,8.44,865000.0,8.46,8.46,8.43,8.44,865000.0
2012-04-11 15:10:00,8.44,8.44,8.43,8.44,530000.0,8.44,8.44,8.43,8.44,530000.0
2012-04-11 15:20:00,8.44,8.44,8.42,8.43,885000.0,8.44,8.44,8.42,8.43,885000.0
2012-04-11 15:30:00,8.43,8.46,8.43,8.45,810000.0,8.43,8.46,8.43,8.45,810000.0
2012-04-11 15:40:00,8.45,8.46,8.44,8.45,960000.0,8.45,8.46,8.44,8.45,960000.0
2012-04-11 15:50:00,8.45,8.46,8.44,8.46,1605000.0,8.45,8.46,8.44,8.46,1605000.0
2012-04-12 09:30:00,8.48,8.5,8.46,8.48,1395000.0,8.48,8.5,8.46,8.48,1395000.0
2012-04-12 09:40:00,8.48,8.52,8.48,8.51,1200000.0,8.48,8.52,8.48,8.51,1200000.0
2012-04-12 09:50:00,8.51,8.53,8.5,8.52,1755000.0,8.51,8.53,8.5,8.52,1755000.0
2012-04-12 10:00:00,8.52,8.59,8.52,8.59,3120000.0,8.52,8.59,8.52,8.59,3120000.0
2012-04-12 10:10:00,8.58,8.59,8.55,8.55,1610000.0,8.58,8.59,8.55,8.55,1610000.0
2012-04-12 10:20:00,8.55,8.58,8.54,8.57,1770000.0,8.55,8.58,8.54,8.57,1770000.0
2012-04-12 10:30:00,8.56,8.6,8.56,8.6,2240000.0,8.56,8.6,8.56,8.6,2240000.0
2012-04-12 10:40:00,8.6,8.6,8.59,8.59,1115000.0,8.6,8.6,8.59,8.59,1115000.0
2012-04-12 10:50:00,8.59,8.6,8.59,8.59,1015000.0,8.59,8.6,8.59,8.59,1015000.0
2012-04-12 11:00:00,8.59,8.6,8.58,8.59,525000.0,8.59,8.6,8.58,8.59,525000.0
2012-04-12 11:10:00,8.58,8.58,8.57,8.57,725000.0,8.58,8.58,8.57,8.57,725000.0
2012-04-12 11:20:00,8.57,8.59,8.57,8.58,160000.0,8.57,8.59,8.57,8.58,160000.0
2012-04-12 11:30:00,8.58,8.58,8.57,8.57,365000.0,8.58,8.58,8.57,8.57,365000.0
2012-04-12 11:40:00,8.57,8.57,8.57,8.57,1065000.0,8.57,8.57,8.57,8.57,1065000.0
2012-04-12 11:50:00,8.57,8.58,8.57,8.57,790000.0,8.57,8.58,8.57,8.57,790000.0
2012-04-12 12:00:00,8.57,8.58,8.57,8.57,375000.0,8.57,8.58,8.57,8.57,375000.0
2012-04-12 12:10:00,8.57,8.57,8.56,8.57,315000.0,8.57,8.57,8.56,8.57,315000.0
2012-04-12 12:20:00,8.56,8.57,8.56,8.57,320000.0,8.56,8.57,8.56,8.57,320000.0
2012-04-12 12:30:00,8.57,8.58,8.57,8.57,330000.0,8.57,8.58,8.57,8.57,330000.0
2012-04-12 12:40:00,8.57,8.58,8.57,8.58,950000.0,8.57,8.58,8.57,8.58,950000.0
2012-04-12 12:50:00,8.58,8.59,8.58,8.58,280000.0,8.58,8.59,8.58,8.58,280000.0
2012-04-12 13:00:00,8.59,8.59,8.58,8.58,210000.0,8.59,8.59,8.58,8.58,210000.0
2012-04-12 13:10:00,8.59,8.59,8.58,8.58,745000.0,8.59,8.59,8.58,8.58,745000.0
2012-04-12 13:20:00,8.58,8.59,8.58,8.59,275000.0,8.58,8.59,8.58,8.59,275000.0
2012-04-12 13:30:00,8.59,8.6,8.59,8.6,570000.0,8.59,8.6,8.59,8.6,570000.0
2012-04-12 13:40:00,8.6,8.62,8.59,8.62,605000.0,8.6,8.62,8.59,8.62,605000.0
2012-04-12 13:50:00,8.62,8.62,8.6,8.6,1210000.0,8.62,8.62,8.6,8.6,1210000.0
2012-04-12 14:00:00,8.6,8.61,8.6,8.61,435000.0,8.6,8.61,8.6,8.61,435000.0
2012-04-12 14:10:00,8.61,8.61,8.6,8.61,395000.0,8.61,8.61,8.6,8.61,395000.0
2012-04-12 14:20:00,8.61,8.62,8.61,8.62,730000.0,8.61,8.62,8.61,8.62,730000.0
2012-04-12 14:30:00,8.62,8.63,8.62,8.63,795000.0,8.62,8.63,8.62,8.63,795000.0
2012-04-12 14:40:00,8.63,8.65,8.63,8.65,1390000.0,8.63,8.65,8.63,8.65,1390000.0
2012-04-12 14:50:00,8.65,8.67,8.65,8.66,1485000.0,8.65,8.67,8.65,8.66,1485000.0
2012-04-12 15:00:00,8.66,8.67,8.66,8.66,1480000.0,8.66,8.67,8.66,8.66,1480000.0
2012-04-12 15:10:00,8.66,8.67,8.66,8.67,755000.0,8.66,8.67,8.66,8.67,755000.0
2012-04-12 15:20:00,8.67,8.67,8.65,8.65,760000.0,8.67,8.67,8.65,8.65,760000.0
2012-04-12 15:30:00,8.65,8.66,8.65,8.65,1385000.0,8.65,8.66,8.65,8.65,1385000.0
2012-04-12 15:40:00,8.65,8.65,8.64,8.65,1170000.0,8.65,8.65,8.64,8.65,1170000.0
2012-04-12 15:50:00,8.65,8.66,8.65,8.66,2210000.0,8.65,8.66,8.65,8.66,2210000.0
2012-04-13 09:30:00,8.68,8.72,8.65,8.68,2915000.0,8.68,8.72,8.65,8.68,2915000.0
2012-04-13 09:40:00,8.69,8.73,8.68,8.72,2040000.0,8.69,8.73,8.68,8.72,2040000.0
2012-04-13 09:50:00,8.71,8.73,8.71,8.72,1440000.0,8.71,8.73,8.71,8.72,1440000.0
2012-04-13 10:00:00,8.71,8.72,8.67,8.68,1820000.0,8.71,8.72,8.67,8.68,1820000.0
2012-04-13 10:10:00,8.68,8.7,8.66,8.66,1020000.0,8.68,8.7,8.66,8.66,1020000.0
2012-04-13 10:20:00,8.66,8.66,8.62,8.65,1540000.0,8.66,8.66,8.62,8.65,1540000.0
2012-04-13 10:30:00,8.65,8.65,8.62,8.63,1545000.0,8.65,8.65,8.62,8.63,1545000.0
2012-04-13 10:40:00,8.63,8.63,8.58,8.59,1440000.0,8.63,8.63,8.58,8.59,1440000.0
2012-04-13 10:50:00,8.59,8.61,8.58,8.61,895000.0,8.59,8.61,8.58,8.61,895000.0
2012-04-13 11:00:00,8.61,8.64,8.61,8.63,695000.0,8.61,8.64,8.61,8.63,695000.0
2012-04-13 11:10:00,8.63,8.63,8.59,8.6,920000.0,8.63,8.63,8.59,8.6,920000.0
2012-04-13 11:20:00,8.6,8.61,8.59,8.61,485000.0,8.6,8.61,8.59,8.61,485000.0
2012-04-13 11:30:00,8.61,8.66,8.61,8.66,1230000.0,8.61,8.66,8.61,8.66,1230000.0
2012-04-13 11:40:00,8.66,8.7,8.66,8.7,1305000.0,8.66,8.7,8.66,8.7,1305000.0
2012-04-13 11:50:00,8.69,8.7,8.68,8.68,665000.0,8.69,8.7,8.68,8.68,665000.0
2012-04-13 12:00:00,8.68,8.69,8.67,8.68,490000.0,8.68,8.69,8.67,8.68,490000.0
2012-04-13 12:10:00,8.67,8.69,8.66,8.69,515000.0,8.67,8.69,8.66,8.69,515000.0
2012-04-13 12:20:00,8.69,8.7,8.69,8.69,295000.0,8.69,8.7,8.69,8.69,295000.0
2012-04-13 12:30:00,8.69,8.71,8.69,8.69,790000.0,8.69,8.71,8.69,8.69,790000.0
2012-04-13 12:40:00,8.7,8.72,8.7,8.72,495000.0,8.7,8.72,8.7,8.72,495000.0
2012-04-13 12:50:00,8.72,8.73,8.72,8.72,405000.0,8.72,8.73,8.72,8.72,405000.0
2012-04-13 13:00:00,8.72,8.74,8.71,8.74,945000.0,8.72,8.74,8.71,8.74,945000.0
2012-04-13 13:10:00,8.74,8.75,8.71,8.72,1485000.0,8.74,8.75,8.71,8.72,1485000.0
2012-04-13 13:20:00,8.72,8.73,8.71,8.73,715000.0,8.72,8.73,8.71,8.73,715000.0
2012-04-13 13:30:00,8.73,8.75,8.73,8.75,655000.0,8.73,8.75,8.73,8.75,655000.0
2012-04-13 13:40:00,8.75,8.75,8.74,8.74,795000.0,8.75,8.75,8.74,8.74,795000.0
2012-04-13 13:50:00,8.74,8.75,8.73,8.74,545000.0,8.74,8.75,8.73,8.74,545000.0
2012-04-13 14:00:00,8.74,8.75,8.74,8.74,525000.0,8.74,8.75,8.74,8.74,525000.0
2012-04-13 14:10:00,8.75,8.76,8.74,8.75,580000.0,8.75,8.76,8.74,8.75,580000.0
2012-04-13 14:20:00,8.75,8.77,8.75,8.75,790000.0,8.75,8.77,8.75,8.75,790000.0
2012-04-13 14:30:00,8.75,8.79,8.75,8.79,1005000.0,8.75,8.79,8.75,8.79,1005000.0
2012-04-13 14:40:00,8.79,8.8,8.78,8.8,1055000.0,8.79,8.8,8.78,8.8,1055000.0
2012-04-13 14:50:00,8.79,8.81,8.79,8.79,1550000.0,8.79,8.81,8.79,8.79,1550000.0
2012-04-13 15:00:00,8.79,8.81,8.79,8.81,1450000.0,8.79,8.81,8.79,8.81,1450000.0
2012-04-13 15:10:00,8.81,8.84,8.81,8.84,1865000.0,8.81,8.84,8.81,8.84,1865000.0
2012-04-13 15:20:00,8.84,8.85,8.82,8.82,2420000.0,8.84,8.85,8.82,8.82,2420000.0
2012-04-13 15:30:00,8.82,8.82,8.81,8.81,1820000.0,8.82,8.82,8.81,8.81,1820000.0
2012-04-13 15:40:00,8.82,8.83,8.81,8.81,1890000.0,8.82,8.83,8.81,8.81,1890000.0
2012-04-13 15:50:00,8.81,8.82,8.8,8.8,2315000.0,8.81,8.82,8.8,8.8,2315000.0
2012-04-16 09:30:00,8.79,8.84,8.76,8.83,2950000.0,8.79,8.84,8.76,8.83,2950000.0
2012-04-16 09:40:00,8.82,8.83,8.74,8.74,2905000.0,8.82,8.83,8.74,8.74,2905000.0
2012-04-16 09:50:00,8.74,8.74,8.65,8.66,3545000.0,8.74,8.74,8.65,8.66,3545000.0
2012-04-16 10:00:00,8.66,8.69,8.58,8.66,3860000.0,8.66,8.69,8.58,8.66,3860000.0
2012-04-16 10:10:00,8.66,8.67,8.63,8.65,1155000.0,8.66,8.67,8.63,8.65,1155000.0
2012-04-16 10:20:00,8.65,8.66,8.61,8.63,1370000.0,8.65,8.66,8.61,8.63,1370000.0
2012-04-16 10:30:00,8.62,8.66,8.61,8.65,810000.0,8.62,8.66,8.61,8.65,810000.0
2012-04-16 10:40:00,8.65,8.68,8.65,8.67,1330000.0,8.65,8.68,8.65,8.67,1330000.0
2012-04-16 10:50:00,8.68,8.68,8.64,8.65,530000.0,8.68,8.68,8.64,8.65,530000.0
2012-04-16 11:00:00,8.65,8.68,8.65,8.67,640000.0,8.65,8.68,8.65,8.67,640000.0
2012-04-16 11:10:00,8.67,8.7,8.67,8.67,850000.0,8.67,8.7,8.67,8.67,850000.0
2012-04-16 11:20:00,8.67,8.71,8.67,8.69,475000.0,8.67,8.71,8.67,8.69,475000.0
2012-04-16 11:30:00,8.69,8.69,8.65,8.65,1190000.0,8.69,8.69,8.65,8.65,1190000.0
2012-04-16 11:40:00,8.66,8.67,8.64,8.65,645000.0,8.66,8.67,8.64,8.65,645000.0
2012-04-16 11:50:00,8.65,8.66,8.63,8.64,680000.0,8.65,8.66,8.63,8.64,680000.0
2012-04-16 12:00:00,8.65,8.68,8.65,8.65,580000.0,8.65,8.68,8.65,8.65,580000.0
2012-04-16 12:10:00,8.65,8.66,8.64,8.64,160000.0,8.65,8.66,8.64,8.64,160000.0
2012-04-16 12:20:00,8.65,8.65,8.62,8.63,275000.0,8.65,8.65,8.62,8.63,275000.0
2012-04-16 12:30:00,8.63,8.64,8.62,8.63,520000.0,8.63,8.64,8.62,8.63,520000.0
2012-04-16 12:40:00,8.63,8.65,8.63,8.64,550000.0,8.63,8.65,8.63,8.64,550000.0
2012-04-16 12:50:00,8.65,8.65,8.63,8.65,445000.0,8.65,8.65,8.63,8.65,445000.0
2012-04-16 13:00:00,8.65,8.66,8.63,8.64,345000.0,8.65,8.66,8.63,8.64,345000.0
2012-04-16 13:10:00,8.65,8.67,8.64,8.66,1060000.0,8.65,8.67,8.64,8.66,1060000.0
2012-04-16 13:20:00,8.67,8.67,8.63,8.63,540000.0,8.67,8.67,8.63,8.63,540000.0
2012-04-16 13:30:00,8.63,8.64,8.63,8.64,480000.0,8.63,8.64,8.63,8.64,480000.0
2012-04-16 13:40:00,8.64,8.7,8.64,8.68,1045000.0,8.64,8.7,8.64,8.68,1045000.0
2012-04-16 13:50:00,8.68,8.68,8.65,8.66,840000.0,8.68,8.68,8.65,8.66,840000.0
2012-04-16 14:00:00,8.67,8.67,8.64,8.64,650000.0,8.67,8.67,8.64,8.64,650000.0
2012-04-16 14:10:00,8.64,8.67,8.64,8.67,565000.0,8.64,8.67,8.64,8.67,565000.0
2012-04-16 14:20:00,8.67,8.68,8.66,8.67,385000.0,8.67,8.68,8.66,8.67,385000.0
2012-04-16 14:30:00,8.67,8.68,8.66,8.67,635000.0,8.67,8.68,8.66,8.67,635000.0
2012-04-16 14:40:00,8.66,8.68,8.66,8.68,585000.0,8.66,8.68,8.66,8.68,585000.0
2012-04-16 14:50:00,8.68,8.71,8.68,8.7,655000.0,8.68,8.71,8.68,8.7,655000.0
2012-04-16 15:00:00,8.7,8.71,8.65,8.65,1265000.0,8.7,8.71,8.65,8.65,1265000.0
2012-04-16 15:10:00,8.66,8.67,8.65,8.67,795000.0,8.66,8.67,8.65,8.67,795000.0
2012-04-16 15:20:00,8.68,8.68,8.66,8.67,820000.0,8.68,8.68,8.66,8.67,820000.0
2012-04-16 15:30:00,8.67,8.67,8.65,8.66,870000.0,8.67,8.67,8.65,8.66,870000.0
2012-04-16 15:40:00,8.66,8.66,8.65,8.65,980000.0,8.66,8.66,8.65,8.65,980000.0
2012-04-16 15:50:00,8.65,8.65,8.63,8.65,1690000.0,8.65,8.65,8.63,8.65,1690000.0
2012-04-17 09:30:00,8.7,8.7,8.61,8.66,2005000.0,8.7,8.7,8.61,8.66,2005000.0
2012-04-17 09:40:00,8.66,8.7,8.66,8.67,1110000.0,8.66,8.7,8.66,8.67,1110000.0
2012-04-17 09:50:00,8.67,8.68,8.61,8.64,1475000.0,8.67,8.68,8.61,8.64,1475000.0
2012-04-17 10:00:00,8.64,8.68,8.6,8.63,1725000.0,8.64,8.68,8.6,8.63,1725000.0
2012-04-17 10:10:00,8.64,8.68,8.63,8.67,1190000.0,8.64,8.68,8.63,8.67,1190000.0
2012-04-17 10:20:00,8.67,8.67,8.65,8.67,715000.0,8.67,8.67,8.65,8.67,715000.0
2012-04-17 10:30:00,8.66,8.67,8.63,8.64,650000.0,8.66,8.67,8.63,8.64,650000.0
2012-04-17 10:40:00,8.64,8.67,8.63,8.65,700000.0,8.64,8.67,8.63,8.65,700000.0
2012-04-17 10:50:00,8.64,8.65,8.62,8.63,840000.0,8.64,8.65,8.62,8.63,840000.0
2012-04-17 11:00:00,8.62,8.67,8.62,8.67,1665000.0,8.62,8.67,8.62,8.67,1665000.0
2012-04-17 11:10:00,8.67,8.7,8.66,8.69,1250000.0,8.67,8.7,8.66,8.69,1250000.0
2012-04-17 11:20:00,8.68,8.69,8.67,8.67,640000.0,8.68,8.69,8.67,8.67,640000.0
2012-04-17 11:30:00,8.67,8.68,8.65,8.65,335000.0,8.67,8.68,8.65,8.65,335000.0
2012-04-17 11:40:00,8.66,8.67,8.66,8.66,260000.0,8.66,8.67,8.66,8.66,260000.0
2012-04-17 11:50:00,8.66,8.66,8.64,8.64,255000.0,8.66,8.66,8.64,8.64,255000.0
2012-04-17 12:00:00,8.64,8.65,8.64,8.64,510000.0,8.64,8.65,8.64,8.64,510000.0
2012-04-17 12:10:00,8.64,8.65,8.63,8.65,625000.0,8.64,8.65,8.63,8.65,625000.0
2012-04-17 12:20:00,8.64,8.65,8.63,8.63,520000.0,8.64,8.65,8.63,8.63,520000.0
2012-04-17 12:30:00,8.63,8.63,8.61,8.62,700000.0,8.63,8.63,8.61,8.62,700000.0
2012-04-17 12:40:00,8.62,8.62,8.59,8.6,1325000.0,8.62,8.62,8.59,8.6,1325000.0
2012-04-17 12:50:00,8.6,8.6,8.59,8.6,540000.0,8.6,8.6,8.59,8.6,540000.0
2012-04-17 13:00:00,8.6,8.6,8.58,8.59,950000.0,8.6,8.6,8.58,8.59,950000.0
2012-04-17 13:10:00,8.6,8.62,8.6,8.62,930000.0,8.6,8.62,8.6,8.62,930000.0
2012-04-17 13:20:00,8.62,8.62,8.61,8.62,205000.0,8.62,8.62,8.61,8.62,205000.0
2012-04-17 13:30:00,8.62,8.64,8.61,8.63,580000.0,8.62,8.64,8.61,8.63,580000.0
2012-04-17 13:40:00,8.64,8.65,8.63,8.63,720000.0,8.64,8.65,8.63,8.63,720000.0
2012-04-17 13:50:00,8.63,8.64,8.63,8.63,490000.0,8.63,8.64,8.63,8.63,490000.0
2012-04-17 14:00:00,8.63,8.66,8.63,8.65,770000.0,8.63,8.66,8.63,8.65,770000.0
2012-04-17 14:10:00,8.65,8.65,8.65,8.65,360000.0,8.65,8.65,8.65,8.65,360000.0
2012-04-17 14:20:00,8.65,8.67,8.65,8.66,425000.0,8.65,8.67,8.65,8.66,425000.0
2012-04-17 14:30:00,8.66,8.67,8.66,8.67,400000.0,8.66,8.67,8.66,8.67,400000.0
2012-04-17 14:40:00,8.67,8.67,8.65,8.65,650000.0,8.67,8.67,8.65,8.65,650000.0
2012-04-17 14:50:00,8.65,8.67,8.65,8.66,320000.0,8.65,8.67,8.65,8.66,320000.0
2012-04-17 15:00:00,8.66,8.67,8.66,8.67,555000.0,8.66,8.67,8.66,8.67,555000.0
2012-04-17 15:10:00,8.67,8.67,8.66,8.66,775000.0,8.67,8.67,8.66,8.66,775000.0
2012-04-17 15:20:00,8.65,8.67,8.65,8.67,950000.0,8.65,8.67,8.65,8.67,950000.0
2012-04-17 15:30:00,8.67,8.67,8.65,8.66,385000.0,8.67,8.67,8.65,8.66,385000.0
2012-04-17 15:40:00,8.66,8.66,8.65,8.66,650000.0,8.66,8.66,8.65,8.66,650000.0
2012-04-17 15:50:00,8.66,8.68,8.64,8.64,1060000.0,8.66,8.68,8.64,8.64,1060000.0
2012-04-18 09:30:00,8.65,8.75,8.64,8.71,2585000.0,8.65,8.75,8.64,8.71,2585000.0
2012-04-18 09:40:00,8.71,8.74,8.71,8.73,1145000.0,8.71,8.74,8.71,8.73,1145000.0
2012-04-18 09:50:00,8.72,8.73,8.71,8.73,965000.0,8.72,8.73,8.71,8.73,965000.0
2012-04-18 10:00:00,8.73,8.76,8.73,8.76,1130000.0,8.73,8.76,8.73,8.76,1130000.0
2012-04-18 10:10:00,8.76,8.8,8.76,8.79,1500000.0,8.76,8.8,8.76,8.79,1500000.0
2012-04-18 10:20:00,8.79,8.79,8.76,8.77,650000.0,8.79,8.79,8.76,8.77,650000.0
2012-04-18 10:30:00,8.78,8.8,8.77,8.8,650000.0,8.78,8.8,8.77,8.8,650000.0
2012-04-18 10:40:00,8.8,8.8,8.76,8.76,480000.0,8.8,8.8,8.76,8.76,480000.0
2012-04-18 10:50:00,8.77,8.78,8.77,8.77,120000.0,8.77,8.78,8.77,8.77,120000.0
2012-04-18 11:00:00,8.76,8.77,8.74,8.75,675000.0,8.76,8.77,8.74,8.75,675000.0
2012-04-18 11:10:00,8.75,8.76,8.72,8.73,520000.0,8.75,8.76,8.72,8.73,520000.0
2012-04-18 11:20:00,8.73,8.74,8.73,8.74,420000.0,8.73,8.74,8.73,8.74,420000.0
2012-04-18 11:30:00,8.74,8.76,8.73,8.75,255000.0,8.74,8.76,8.73,8.75,255000.0
2012-04-18 11:40:00,8.75,8.76,8.74,8.74,290000.0,8.75,8.76,8.74,8.74,290000.0
2012-04-18 11:50:00,8.75,8.75,8.73,8.75,360000.0,8.75,8.75,8.73,8.75,360000.0
2012-04-18 12:00:00,8.75,8.75,8.73,8.74,260000.0,8.75,8.75,8.73,8.74,260000.0
2012-04-18 12:10:00,8.74,8.74,8.73,8.73,455000.0,8.74,8.74,8.73,8.73,455000.0
2012-04-18 12:20:00,8.73,8.74,8.72,8.73,245000.0,8.73,8.74,8.72,8.73,245000.0
2012-04-18 12:30:00,8.73,8.75,8.73,8.74,470000.0,8.73,8.75,8.73,8.74,470000.0
2012-04-18 12:40:00,8.74,8.75,8.73,8.75,110000.0,8.74,8.75,8.73,8.75,110000.0
2012-04-18 12:50:00,8.75,8.76,8.75,8.75,70000.0,8.75,8.76,8.75,8.75,70000.0
2012-04-18 13:00:00,8.75,8.78,8.75,8.77,375000.0,8.75,8.78,8.75,8.77,375000.0
2012-04-18 13:10:00,8.77,8.77,8.75,8.77,350000.0,8.77,8.77,8.75,8.77,350000.0
2012-04-18 13:20:00,8.77,8.78,8.76,8.76,410000.0,8.77,8.78,8.76,8.76,410000.0
2012-04-18 13:30:00,8.76,8.77,8.75,8.76,140000.0,8.76,8.77,8.75,8.76,140000.0
2012-04-18 13:40:00,8.75,8.77,8.75,8.76,475000.0,8.75,8.77,8.75,8.76,475000.0
2012-04-18 13:50:00,8.76,8.77,8.76,8.76,245000.0,8.76,8.77,8.76,8.76,245000.0
2012-04-18 14:00:00,8.76,8.78,8.76,8.78,460000.0,8.76,8.78,8.76,8.78,460000.0
2012-04-18 14:10:00,8.78,8.8,8.78,8.79,200000.0,8.78,8.8,8.78,8.79,200000.0
2012-04-18 14:20:00,8.79,8.82,8.79,8.81,1215000.0,8.79,8.82,8.79,8.81,1215000.0
2012-04-18 14:30:00,8.81,8.81,8.79,8.8,470000.0,8.81,8.81,8.79,8.8,470000.0
2012-04-18 14:40:00,8.79,8.79,8.78,8.78,270000.0,8.79,8.79,8.78,8.78,270000.0
2012-04-18 14:50:00,8.79,8.81,8.79,8.8,655000.0,8.79,8.81,8.79,8.8,655000.0
2012-04-18 15:00:00,8.8,8.8,8.78,8.8,700000.0,8.8,8.8,8.78,8.8,700000.0
2012-04-18 15:10:00,8.79,8.8,8.78,8.79,420000.0,8.79,8.8,8.78,8.79,420000.0
2012-04-18 15:20:00,8.79,8.8,8.78,8.78,790000.0,8.79,8.8,8.78,8.78,790000.0
2012-04-18 15:30:00,8.78,8.79,8.78,8.78,660000.0,8.78,8.79,8.78,8.78,660000.0
2012-04-18 15:40:00,8.78,8.78,8.77,8.77,975000.0,8.78,8.78,8.77,8.77,975000.0
2012-04-18 15:50:00,8.77,8.77,8.75,8.76,1520000.0,8.77,8.77,8.75,8.76,1520000.0
2012-04-19 09:30:00,8.78,8.79,8.72,8.74,985000.0,8.78,8.79,8.72,8.74,985000.0
2012-04-19 09:40:00,8.74,8.75,8.72,8.74,1105000.0,8.74,8.75,8.72,8.74,1105000.0
2012-04-19 09:50:00,8.74,8.75,8.74,8.74,740000.0,8.74,8.75,8.74,8.74,740000.0
2012-04-19 10:00:00,8.74,8.75,8.66,8.68,1885000.0,8.74,8.75,8.66,8.68,1885000.0
2012-04-19 10:10:00,8.68,8.73,8.67,8.71,1295000.0,8.68,8.73,8.67,8.71,1295000.0
2012-04-19 10:20:00,8.71,8.72,8.7,8.71,285000.0,8.71,8.72,8.7,8.71,285000.0
2012-04-19 10:30:00,8.71,8.75,8.7,8.74,665000.0,8.71,8.75,8.7,8.74,665000.0
2012-04-19 10:40:00,8.75,8.75,8.71,8.73,795000.0,8.75,8.75,8.71,8.73,795000.0
2012-04-19 10:50:00,8.73,8.73,8.7,8.71,530000.0,8.73,8.73,8.7,8.71,530000.0
2012-04-19 11:00:00,8.71,8.73,8.7,8.72,300000.0,8.71,8.73,8.7,8.72,300000.0
2012-04-19 11:10:00,8.73,8.73,8.72,8.72,260000.0,8.73,8.73,8.72,8.72,260000.0
2012-04-19 11:20:00,8.73,8.73,8.69,8.69,375000.0,8.73,8.73,8.69,8.69,375000.0
2012-04-19 11:30:00,8.69,8.69,8.66,8.68,1010000.0,8.69,8.69,8.66,8.68,1010000.0
2012-04-19 11:40:00,8.68,8.68,8.66,8.68,535000.0,8.68,8.68,8.66,8.68,535000.0
2012-04-19 11:50:00,8.68,8.69,8.68,8.69,560000.0,8.68,8.69,8.68,8.69,560000.0
2012-04-19 12:00:00,8.69,8.69,8.67,8.67,710000.0,8.69,8.69,8.67,8.67,710000.0
2012-04-19 12:10:00,8.67,8.68,8.67,8.68,725000.0,8.67,8.68,8.67,8.68,725000.0
2012-04-19 12:20:00,8.68,8.68,8.66,8.66,680000.0,8.68,8.68,8.66,8.66,680000.0
2012-04-19 12:30:00,8.66,8.67,8.66,8.67,870000.0,8.66,8.67,8.66,8.67,870000.0
2012-04-19 12:40:00,8.67,8.67,8.66,8.67,250000.0,8.67,8.67,8.66,8.67,250000.0
2012-04-19 12:50:00,8.67,8.69,8.67,8.68,310000.0,8.67,8.69,8.67,8.68,310000.0
2012-04-19 13:00:00,8.67,8.68,8.67,8.68,300000.0,8.67,8.68,8.67,8.68,300000.0
2012-04-19 13:10:00,8.68,8.69,8.66,8.66,755000.0,8.68,8.69,8.66,8.66,755000.0
2012-04-19 13:20:00,8.66,8.67,8.66,8.66,635000.0,8.66,8.67,8.66,8.66,635000.0
2012-04-19 13:30:00,8.65,8.67,8.64,8.65,570000.0,8.65,8.67,8.64,8.65,570000.0
2012-04-19 13:40:00,8.65,8.65,8.64,8.65,235000.0,8.65,8.65,8.64,8.65,235000.0
2012-04-19 13:50:00,8.64,8.65,8.63,8.63,555000.0,8.64,8.65,8.63,8.63,555000.0
2012-04-19 14:00:00,8.63,8.64,8.63,8.63,750000.0,8.63,8.64,8.63,8.63,750000.0
2012-04-19 14:10:00,8.63,8.63,8.61,8.62,945000.0,8.63,8.63,8.61,8.62,945000.0
2012-04-19 14:20:00,8.62,8.63,8.6,8.61,1115000.0,8.62,8.63,8.6,8.61,1115000.0
2012-04-19 14:30:00,8.61,8.63,8.6,8.63,1125000.0,8.61,8.63,8.6,8.63,1125000.0
2012-04-19 14:40:00,8.63,8.64,8.62,8.64,745000.0,8.63,8.64,8.62,8.64,745000.0
2012-04-19 14:50:00,8.64,8.64,8.63,8.64,500000.0,8.64,8.64,8.63,8.64,500000.0
2012-04-19 15:00:00,8.64,8.65,8.62,8.62,1000000.0,8.64,8.65,8.62,8.62,1000000.0
2012-04-19 15:10:00,8.62,8.63,8.59,8.59,2465000.0,8.62,8.63,8.59,8.59,2465000.0
2012-04-19 15:20:00,8.59,8.61,8.57,8.61,1240000.0,8.59,8.61,8.57,8.61,1240000.0
2012-04-19 15:30:00,8.6,8.61,8.59,8.61,1500000.0,8.6,8.61,8.59,8.61,1500000.0
2012-04-19 15:40:00,8.61,8.62,8.59,8.61,2085000.0,8.61,8.62,8.59,8.61,2085000.0
2012-04-19 15:50:00,8.61,8.63,8.59,8.62,3795000.0,8.61,8.63,8.59,8.62,3795000.0
2012-04-20 09:30:00,8.59,8.67,8.5,8.54,11665000.0,8.59,8.67,8.5,8.54,11665000.0
2012-04-20 09:40:00,8.54,8.59,8.48,8.58,7150000.0,8.54,8.59,8.48,8.58,7150000.0
2012-04-20 09:50:00,8.58,8.67,8.53,8.58,4750000.0,8.58,8.67,8.53,8.58,4750000.0
2012-04-20 10:00:00,8.59,8.6,8.53,8.54,2725000.0,8.59,8.6,8.53,8.54,2725000.0
2012-04-20 10:10:00,8.55,8.56,8.5,8.54,2940000.0,8.55,8.56,8.5,8.54,2940000.0
2012-04-20 10:20:00,8.54,8.56,8.52,8.52,890000.0,8.54,8.56,8.52,8.52,890000.0
2012-04-20 10:30:00,8.53,8.54,8.44,8.46,4775000.0,8.53,8.54,8.44,8.46,4775000.0
2012-04-20 10:40:00,8.46,8.51,8.45,8.46,3315000.0,8.46,8.51,8.45,8.46,3315000.0
2012-04-20 10:50:00,8.47,8.55,8.45,8.5,3190000.0,8.47,8.55,8.45,8.5,3190000.0
2012-04-20 11:00:00,8.5,8.51,8.45,8.47,1470000.0,8.5,8.51,8.45,8.47,1470000.0
2012-04-20 11:10:00,8.47,8.49,8.47,8.47,750000.0,8.47,8.49,8.47,8.47,750000.0
2012-04-20 11:20:00,8.48,8.48,8.47,8.48,760000.0,8.48,8.48,8.47,8.48,760000.0
2012-04-20 11:30:00,8.48,8.48,8.44,8.45,2065000.0,8.48,8.48,8.44,8.45,2065000.0
2012-04-20 11:40:00,8.45,8.45,8.43,8.44,1940000.0,8.45,8.45,8.43,8.44,1940000.0
2012-04-20 11:50:00,8.44,8.51,8.43,8.51,1785000.0,8.44,8.51,8.43,8.51,1785000.0
2012-04-20 12:00:00,8.5,8.53,8.45,8.48,1930000.0,8.5,8.53,8.45,8.48,1930000.0
2012-04-20 12:10:00,8.48,8.5,8.48,8.49,410000.0,8.48,8.5,8.48,8.49,410000.0
2012-04-20 12:20:00,8.49,8.49,8.48,8.49,160000.0,8.49,8.49,8.48,8.49,160000.0
2012-04-20 12:30:00,8.49,8.49,8.47,8.48,535000.0,8.49,8.49,8.47,8.48,535000.0
2012-04-20 12:40:00,8.49,8.49,8.47,8.47,715000.0,8.49,8.49,8.47,8.47,715000.0
2012-04-20 12:50:00,8.47,8.49,8.46,8.49,680000.0,8.47,8.49,8.46,8.49,680000.0
2012-04-20 13:00:00,8.49,8.49,8.47,8.47,820000.0,8.49,8.49,8.47,8.47,820000.0
2012-04-20 13:10:00,8.47,8.48,8.44,8.46,915000.0,8.47,8.48,8.44,8.46,915000.0
2012-04-20 13:20:00,8.45,8.48,8.45,8.46,815000.0,8.45,8.48,8.45,8.46,815000.0
2012-04-20 13:30:00,8.46,8.46,8.44,8.44,1580000.0,8.46,8.46,8.44,8.44,1580000.0
2012-04-20 13:40:00,8.44,8.47,8.44,8.46,1135000.0,8.44,8.47,8.44,8.46,1135000.0
2012-04-20 13:50:00,8.46,8.47,8.43,8.43,1905000.0,8.46,8.47,8.43,8.43,1905000.0
2012-04-20 14:00:00,8.43,8.43,8.38,8.38,3615000.0,8.43,8.43,8.38,8.38,3615000.0
2012-04-20 14:10:00,8.38,8.38,8.34,8.38,4540000.0,8.38,8.38,8.34,8.38,4540000.0
2012-04-20 14:20:00,8.37,8.38,8.34,8.38,2625000.0,8.37,8.38,8.34,8.38,2625000.0
2012-04-20 14:30:00,8.37,8.4,8.37,8.39,1205000.0,8.37,8.4,8.37,8.39,1205000.0
2012-04-20 14:40:00,8.38,8.39,8.37,8.37,1135000.0,8.38,8.39,8.37,8.37,1135000.0
2012-04-20 14:50:00,8.37,8.38,8.37,8.38,1070000.0,8.37,8.38,8.37,8.38,1070000.0
2012-04-20 15:00:00,8.39,8.4,8.37,8.37,1595000.0,8.39,8.4,8.37,8.37,1595000.0
2012-04-20 15:10:00,8.37,8.37,8.36,8.36,2605000.0,8.37,8.37,8.36,8.36,2605000.0
2012-04-20 15:20:00,8.36,8.37,8.35,8.35,2545000.0,8.36,8.37,8.35,8.35,2545000.0
2012-04-20 15:30:00,8.35,8.36,8.34,8.35,3390000.0,8.35,8.36,8.34,8.35,3390000.0
2012-04-20 15:40:00,8.35,8.37,8.32,8.36,4750000.0,8.35,8.37,8.32,8.36,4750000.0
2012-04-20 15:50:00,8.36,8.39,8.35,8.38,5530000.0,8.36,8.39,8.35,8.38,5530000.0
2012-04-23 09:30:00,8.28,8.3,8.19,8.24,7410000.0,8.28,8.3,8.19,8.24,7410000.0
2012-04-23 09:40:00,8.24,8.28,8.21,8.21,2960000.0,8.24,8.28,8.21,8.21,2960000.0
2012-04-23 09:50:00,8.21,8.23,8.17,8.18,2500000.0,8.21,8.23,8.17,8.18,2500000.0
2012-04-23 10:00:00,8.19,8.19,8.13,8.13,2635000.0,8.19,8.19,8.13,8.13,2635000.0
2012-04-23 10:10:00,8.13,8.2,8.13,8.2,2330000.0,8.13,8.2,8.13,8.2,2330000.0
2012-04-23 10:20:00,8.2,8.29,8.19,8.25,3535000.0,8.2,8.29,8.19,8.25,3535000.0
2012-04-23 10:30:00,8.25,8.28,8.23,8.26,2485000.0,8.25,8.28,8.23,8.26,2485000.0
2012-04-23 10:40:00,8.26,8.27,8.17,8.18,2015000.0,8.26,8.27,8.17,8.18,2015000.0
2012-04-23 10:50:00,8.18,8.21,8.17,8.18,1760000.0,8.18,8.21,8.17,8.18,1760000.0
2012-04-23 11:00:00,8.18,8.22,8.16,8.22,2030000.0,8.18,8.22,8.16,8.22,2030000.0
2012-04-23 11:10:00,8.22,8.22,8.2,8.21,785000.0,8.22,8.22,8.2,8.21,785000.0
2012-04-23 11:20:00,8.21,8.21,8.15,8.15,1775000.0,8.21,8.21,8.15,8.15,1775000.0
2012-04-23 11:30:00,8.16,8.2,8.15,8.17,1410000.0,8.16,8.2,8.15,8.17,1410000.0
2012-04-23 11:40:00,8.17,8.18,8.14,8.16,1115000.0,8.17,8.18,8.14,8.16,1115000.0
2012-04-23 11:50:00,8.16,8.18,8.15,8.18,645000.0,8.16,8.18,8.15,8.18,645000.0
2012-04-23 12:00:00,8.19,8.22,8.18,8.21,875000.0,8.19,8.22,8.18,8.21,875000.0
2012-04-23 12:10:00,8.21,8.25,8.21,8.22,1395000.0,8.21,8.25,8.21,8.22,1395000.0
2012-04-23 12:20:00,8.22,8.24,8.21,8.24,565000.0,8.22,8.24,8.21,8.24,565000.0
2012-04-23 12:30:00,8.24,8.26,8.23,8.26,910000.0,8.24,8.26,8.23,8.26,910000.0
2012-04-23 12:40:00,8.26,8.26,8.22,8.23,850000.0,8.26,8.26,8.22,8.23,850000.0
2012-04-23 12:50:00,8.23,8.25,8.23,8.25,300000.0,8.23,8.25,8.23,8.25,300000.0
2012-04-23 13:00:00,8.25,8.25,8.23,8.25,395000.0,8.25,8.25,8.23,8.25,395000.0
2012-04-23 13:10:00,8.24,8.26,8.24,8.26,420000.0,8.24,8.26,8.24,8.26,420000.0
2012-04-23 13:20:00,8.26,8.26,8.24,8.24,480000.0,8.26,8.26,8.24,8.24,480000.0
2012-04-23 13:30:00,8.24,8.25,8.24,8.24,585000.0,8.24,8.25,8.24,8.24,585000.0
2012-04-23 13:40:00,8.25,8.25,8.21,8.22,660000.0,8.25,8.25,8.21,8.22,660000.0
2012-04-23 13:50:00,8.22,8.25,8.21,8.24,1340000.0,8.22,8.25,8.21,8.24,1340000.0
2012-04-23 14:00:00,8.24,8.26,8.24,8.26,960000.0,8.24,8.26,8.24,8.26,960000.0
2012-04-23 14:10:00,8.25,8.3,8.25,8.28,1340000.0,8.25,8.3,8.25,8.28,1340000.0
2012-04-23 14:20:00,8.29,8.32,8.29,8.31,1075000.0,8.29,8.32,8.29,8.31,1075000.0
2012-04-23 14:30:00,8.31,8.34,8.31,8.32,1640000.0,8.31,8.34,8.31,8.32,1640000.0
2012-04-23 14:40:00,8.32,8.32,8.29,8.3,705000.0,8.32,8.32,8.29,8.3,705000.0
2012-04-23 14:50:00,8.29,8.31,8.29,8.3,595000.0,8.29,8.31,8.29,8.3,595000.0
2012-04-23 15:00:00,8.3,8.31,8.29,8.3,1685000.0,8.3,8.31,8.29,8.3,1685000.0
2012-04-23 15:10:00,8.3,8.33,8.3,8.33,820000.0,8.3,8.33,8.3,8.33,820000.0
2012-04-23 15:20:00,8.33,8.33,8.31,8.32,935000.0,8.33,8.33,8.31,8.32,935000.0
2012-04-23 15:30:00,8.32,8.33,8.32,8.33,765000.0,8.32,8.33,8.32,8.33,765000.0
2012-04-23 15:40:00,8.33,8.33,8.31,8.32,1460000.0,8.33,8.33,8.31,8.32,1460000.0
2012-04-23 15:50:00,8.33,8.35,8.31,8.34,5590000.0,8.33,8.35,8.31,8.34,5590000.0
2012-04-24 09:30:00,8.24,8.28,8.22,8.24,4510000.0,8.24,8.28,8.22,8.24,4510000.0
2012-04-24 09:40:00,8.24,8.24,8.18,8.23,4040000.0,8.24,8.24,8.18,8.23,4040000.0
2012-04-24 09:50:00,8.22,8.23,8.21,8.21,1610000.0,8.22,8.23,8.21,8.21,1610000.0
2012-04-24 10:00:00,8.21,8.28,8.21,8.23,2430000.0,8.21,8.28,8.21,8.23,2430000.0
2012-04-24 10:10:00,8.23,8.24,8.22,8.23,920000.0,8.23,8.24,8.22,8.23,920000.0
2012-04-24 10:20:00,8.23,8.23,8.19,8.21,1950000.0,8.23,8.23,8.19,8.21,1950000.0
2012-04-24 10:30:00,8.21,8.25,8.21,8.23,1000000.0,8.21,8.25,8.21,8.23,1000000.0
2012-04-24 10:40:00,8.23,8.23,8.21,8.22,560000.0,8.23,8.23,8.21,8.22,560000.0
2012-04-24 10:50:00,8.21,8.22,8.2,8.21,625000.0,8.21,8.22,8.2,8.21,625000.0
2012-04-24 11:00:00,8.21,8.22,8.2,8.22,800000.0,8.21,8.22,8.2,8.22,800000.0
2012-04-24 11:10:00,8.21,8.25,8.21,8.23,745000.0,8.21,8.25,8.21,8.23,745000.0
2012-04-24 11:20:00,8.24,8.25,8.21,8.22,575000.0,8.24,8.25,8.21,8.22,575000.0
2012-04-24 11:30:00,8.22,8.22,8.21,8.21,460000.0,8.22,8.22,8.21,8.21,460000.0
2012-04-24 11:40:00,8.21,8.21,8.19,8.2,680000.0,8.21,8.21,8.19,8.2,680000.0
2012-04-24 11:50:00,8.2,8.23,8.2,8.21,560000.0,8.2,8.23,8.2,8.21,560000.0
2012-04-24 12:00:00,8.2,8.21,8.19,8.19,1005000.0,8.2,8.21,8.19,8.19,1005000.0
2012-04-24 12:10:00,8.19,8.19,8.15,8.15,1625000.0,8.19,8.19,8.15,8.15,1625000.0
2012-04-24 12:20:00,8.15,8.16,8.14,8.15,670000.0,8.15,8.16,8.14,8.15,670000.0
2012-04-24 12:30:00,8.15,8.15,8.09,8.09,2270000.0,8.15,8.15,8.09,8.09,2270000.0
2012-04-24 12:40:00,8.1,8.14,8.07,8.12,1770000.0,8.1,8.14,8.07,8.12,1770000.0
2012-04-24 12:50:00,8.12,8.12,8.07,8.07,1415000.0,8.12,8.12,8.07,8.07,1415000.0
2012-04-24 13:00:00,8.07,8.08,8.05,8.07,2270000.0,8.07,8.08,8.05,8.07,2270000.0
2012-04-24 13:10:00,8.08,8.08,8.06,8.07,810000.0,8.08,8.08,8.06,8.07,810000.0
2012-04-24 13:20:00,8.07,8.11,8.06,8.07,1355000.0,8.07,8.11,8.06,8.07,1355000.0
2012-04-24 13:30:00,8.07,8.08,8.06,8.06,1415000.0,8.07,8.08,8.06,8.06,1415000.0
2012-04-24 13:40:00,8.06,8.06,8.02,8.04,1985000.0,8.06,8.06,8.02,8.04,1985000.0
2012-04-24 13:50:00,8.04,8.06,8.04,8.04,1585000.0,8.04,8.06,8.04,8.04,1585000.0
2012-04-24 14:00:00,8.04,8.08,8.04,8.07,1415000.0,8.04,8.08,8.04,8.07,1415000.0
2012-04-24 14:10:00,8.07,8.09,8.06,8.09,1315000.0,8.07,8.09,8.06,8.09,1315000.0
2012-04-24 14:20:00,8.08,8.09,8.05,8.06,740000.0,8.08,8.09,8.05,8.06,740000.0
2012-04-24 14:30:00,8.05,8.09,8.05,8.09,745000.0,8.05,8.09,8.05,8.09,745000.0
2012-04-24 14:40:00,8.09,8.09,8.05,8.08,755000.0,8.09,8.09,8.05,8.08,755000.0
2012-04-24 14:50:00,8.08,8.08,8.05,8.06,625000.0,8.08,8.08,8.05,8.06,625000.0
2012-04-24 15:00:00,8.07,8.08,8.03,8.05,1480000.0,8.07,8.08,8.03,8.05,1480000.0
2012-04-24 15:10:00,8.06,8.06,8.05,8.05,1280000.0,8.06,8.06,8.05,8.05,1280000.0
2012-04-24 15:20:00,8.05,8.08,8.04,8.05,2000000.0,8.05,8.08,8.04,8.05,2000000.0
2012-04-24 15:30:00,8.05,8.05,8.03,8.03,1810000.0,8.05,8.05,8.03,8.03,1810000.0
2012-04-24 15:40:00,8.03,8.07,8.03,8.06,1455000.0,8.03,8.07,8.03,8.06,1455000.0
2012-04-24 15:50:00,8.05,8.08,8.05,8.06,3335000.0,8.05,8.08,8.05,8.06,3335000.0
2012-04-25 09:30:00,8.11,8.17,8.1,8.13,2240000.0,8.11,8.17,8.1,8.13,2240000.0
2012-04-25 09:40:00,8.13,8.2,8.13,8.2,1680000.0,8.13,8.2,8.13,8.2,1680000.0
2012-04-25 09:50:00,8.2,8.25,8.2,8.24,2295000.0,8.2,8.25,8.2,8.24,2295000.0
2012-04-25 10:00:00,8.24,8.25,8.21,8.23,1575000.0,8.24,8.25,8.21,8.23,1575000.0
2012-04-25 10:10:00,8.23,8.24,8.21,8.21,985000.0,8.23,8.24,8.21,8.21,985000.0
2012-04-25 10:20:00,8.22,8.24,8.21,8.22,1125000.0,8.22,8.24,8.21,8.22,1125000.0
2012-04-25 10:30:00,8.22,8.24,8.21,8.23,755000.0,8.22,8.24,8.21,8.23,755000.0
2012-04-25 10:40:00,8.23,8.24,8.2,8.2,770000.0,8.23,8.24,8.2,8.2,770000.0
2012-04-25 10:50:00,8.2,8.21,8.19,8.21,770000.0,8.2,8.21,8.19,8.21,770000.0
2012-04-25 11:00:00,8.22,8.23,8.2,8.2,890000.0,8.22,8.23,8.2,8.2,890000.0
2012-04-25 11:10:00,8.19,8.19,8.17,8.19,570000.0,8.19,8.19,8.17,8.19,570000.0
2012-04-25 11:20:00,8.19,8.2,8.18,8.2,290000.0,8.19,8.2,8.18,8.2,290000.0
2012-04-25 11:30:00,8.19,8.2,8.17,8.19,365000.0,8.19,8.2,8.17,8.19,365000.0
2012-04-25 11:40:00,8.19,8.19,8.17,8.17,255000.0,8.19,8.19,8.17,8.17,255000.0
2012-04-25 11:50:00,8.17,8.2,8.17,8.2,395000.0,8.17,8.2,8.17,8.2,395000.0
2012-04-25 12:00:00,8.2,8.2,8.18,8.2,650000.0,8.2,8.2,8.18,8.2,650000.0
2012-04-25 12:10:00,8.2,8.22,8.19,8.21,225000.0,8.2,8.22,8.19,8.21,225000.0
2012-04-25 12:20:00,8.21,8.22,8.2,8.22,330000.0,8.21,8.22,8.2,8.22,330000.0
2012-04-25 12:30:00,8.21,8.21,8.19,8.2,240000.0,8.21,8.21,8.19,8.2,240000.0
2012-04-25 12:40:00,8.2,8.22,8.2,8.21,620000.0,8.2,8.22,8.2,8.21,620000.0
2012-04-25 12:50:00,8.21,8.22,8.21,8.22,330000.0,8.21,8.22,8.21,8.22,330000.0
2012-04-25 13:00:00,8.22,8.22,8.2,8.21,245000.0,8.22,8.22,8.2,8.21,245000.0
2012-04-25 13:10:00,8.21,8.23,8.21,8.23,340000.0,8.21,8.23,8.21,8.23,340000.0
2012-04-25 13:20:00,8.22,8.24,8.22,8.23,330000.0,8.22,8.24,8.22,8.23,330000.0
2012-04-25 13:30:00,8.23,8.24,8.23,8.23,490000.0,8.23,8.24,8.23,8.23,490000.0
2012-04-25 13:40:00,8.23,8.24,8.23,8.23,485000.0,8.23,8.24,8.23,8.23,485000.0
2012-04-25 13:50:00,8.23,8.25,8.23,8.25,475000.0,8.23,8.25,8.23,8.25,475000.0
2012-04-25 14:00:00,8.25,8.25,8.24,8.24,560000.0,8.25,8.25,8.24,8.24,560000.0
2012-04-25 14:10:00,8.24,8.25,8.24,8.25,260000.0,8.24,8.25,8.24,8.25,260000.0
2012-04-25 14:20:00,8.25,8.27,8.25,8.27,1200000.0,8.25,8.27,8.25,8.27,1200000.0
2012-04-25 14:30:00,8.26,8.27,8.22,8.23,735000.0,8.26,8.27,8.22,8.23,735000.0
2012-04-25 14:40:00,8.23,8.25,8.21,8.25,745000.0,8.23,8.25,8.21,8.25,745000.0
2012-04-25 14:50:00,8.24,8.26,8.24,8.26,550000.0,8.24,8.26,8.24,8.26,550000.0
2012-04-25 15:00:00,8.26,8.26,8.24,8.25,530000.0,8.26,8.26,8.24,8.25,530000.0
2012-04-25 15:10:00,8.25,8.25,8.23,8.24,775000.0,8.25,8.25,8.23,8.24,775000.0
2012-04-25 15:20:00,8.24,8.25,8.23,8.23,420000.0,8.24,8.25,8.23,8.23,420000.0
2012-04-25 15:30:00,8.23,8.26,8.23,8.24,705000.0,8.23,8.26,8.23,8.24,705000.0
2012-04-25 15:40:00,8.24,8.26,8.24,8.25,720000.0,8.24,8.26,8.24,8.25,720000.0
2012-04-25 15:50:00,8.25,8.26,8.25,8.25,985000.0,8.25,8.26,8.25,8.25,985000.0
2012-04-26 09:30:00,8.24,8.37,8.2,8.33,2790000.0,8.24,8.37,8.2,8.33,2790000.0
2012-04-26 09:40:00,8.33,8.35,8.32,8.33,1015000.0,8.33,8.35,8.32,8.33,1015000.0
2012-04-26 09:50:00,8.34,8.34,8.27,8.28,1355000.0,8.34,8.34,8.27,8.28,1355000.0
2012-04-26 10:00:00,8.28,8.31,8.28,8.31,710000.0,8.28,8.31,8.28,8.31,710000.0
2012-04-26 10:10:00,8.32,8.33,8.29,8.32,650000.0,8.32,8.33,8.29,8.32,650000.0
2012-04-26 10:20:00,8.31,8.32,8.25,8.26,925000.0,8.31,8.32,8.25,8.26,925000.0
2012-04-26 10:30:00,8.26,8.29,8.25,8.28,555000.0,8.26,8.29,8.25,8.28,555000.0
2012-04-26 10:40:00,8.28,8.28,8.27,8.28,405000.0,8.28,8.28,8.27,8.28,405000.0
2012-04-26 10:50:00,8.28,8.28,8.25,8.26,700000.0,8.28,8.28,8.25,8.26,700000.0
2012-04-26 11:00:00,8.26,8.27,8.26,8.27,545000.0,8.26,8.27,8.26,8.27,545000.0
2012-04-26 11:10:00,8.27,8.27,8.24,8.24,550000.0,8.27,8.27,8.24,8.24,550000.0
2012-04-26 11:20:00,8.24,8.25,8.24,8.24,180000.0,8.24,8.25,8.24,8.24,180000.0
2012-04-26 11:30:00,8.24,8.27,8.22,8.27,765000.0,8.24,8.27,8.22,8.27,765000.0
2012-04-26 11:40:00,8.26,8.28,8.26,8.28,385000.0,8.26,8.28,8.26,8.28,385000.0
2012-04-26 11:50:00,8.28,8.29,8.27,8.29,340000.0,8.28,8.29,8.27,8.29,340000.0
2012-04-26 12:00:00,8.29,8.29,8.26,8.26,320000.0,8.29,8.29,8.26,8.26,320000.0
2012-04-26 12:10:00,8.27,8.27,8.26,8.27,255000.0,8.27,8.27,8.26,8.27,255000.0
2012-04-26 12:20:00,8.27,8.27,8.26,8.26,155000.0,8.27,8.27,8.26,8.26,155000.0
2012-04-26 12:30:00,8.26,8.27,8.26,8.27,215000.0,8.26,8.27,8.26,8.27,215000.0
2012-04-26 12:40:00,8.27,8.27,8.26,8.26,385000.0,8.27,8.27,8.26,8.26,385000.0
2012-04-26 12:50:00,8.26,8.28,8.26,8.27,220000.0,8.26,8.28,8.26,8.27,220000.0
2012-04-26 13:00:00,8.28,8.3,8.28,8.3,350000.0,8.28,8.3,8.28,8.3,350000.0
2012-04-26 13:10:00,8.3,8.32,8.3,8.31,725000.0,8.3,8.32,8.3,8.31,725000.0
2012-04-26 13:20:00,8.31,8.32,8.31,8.31,190000.0,8.31,8.32,8.31,8.31,190000.0
2012-04-26 13:30:00,8.31,8.33,8.31,8.32,555000.0,8.31,8.33,8.31,8.32,555000.0
2012-04-26 13:40:00,8.32,8.32,8.31,8.32,580000.0,8.32,8.32,8.31,8.32,580000.0
2012-04-26 13:50:00,8.32,8.33,8.31,8.32,470000.0,8.32,8.33,8.31,8.32,470000.0
2012-04-26 14:00:00,8.33,8.35,8.33,8.34,900000.0,8.33,8.35,8.33,8.34,900000.0
2012-04-26 14:10:00,8.34,8.35,8.33,8.35,755000.0,8.34,8.35,8.33,8.35,755000.0
2012-04-26 14:20:00,8.35,8.37,8.35,8.36,1200000.0,8.35,8.37,8.35,8.36,1200000.0
2012-04-26 14:30:00,8.35,8.37,8.34,8.36,795000.0,8.35,8.37,8.34,8.36,795000.0
2012-04-26 14:40:00,8.36,8.36,8.34,8.34,755000.0,8.36,8.36,8.34,8.34,755000.0
2012-04-26 14:50:00,8.34,8.35,8.33,8.34,505000.0,8.34,8.35,8.33,8.34,505000.0
2012-04-26 15:00:00,8.34,8.35,8.34,8.34,1485000.0,8.34,8.35,8.34,8.34,1485000.0
2012-04-26 15:10:00,8.35,8.35,8.34,8.35,685000.0,8.35,8.35,8.34,8.35,685000.0
2012-04-26 15:20:00,8.35,8.36,8.34,8.36,600000.0,8.35,8.36,8.34,8.36,600000.0
2012-04-26 15:30:00,8.36,8.36,8.32,8.32,985000.0,8.36,8.36,8.32,8.32,985000.0
2012-04-26 15:40:00,8.32,8.33,8.3,8.31,1330000.0,8.32,8.33,8.3,8.31,1330000.0
2012-04-26 15:50:00,8.31,8.31,8.3,8.3,1845000.0,8.31,8.31,8.3,8.3,1845000.0
2012-04-27 09:30:00,8.3,8.38,8.3,8.33,1605000.0,8.3,8.38,8.3,8.33,1605000.0
2012-04-27 09:40:00,8.33,8.33,8.24,8.25,2060000.0,8.33,8.33,8.24,8.25,2060000.0
2012-04-27 09:50:00,8.25,8.33,8.25,8.3,685000.0,8.25,8.33,8.25,8.3,685000.0
2012-04-27 10:00:00,8.3,8.3,8.26,8.27,1035000.0,8.3,8.3,8.26,8.27,1035000.0
2012-04-27 10:10:00,8.27,8.28,8.25,8.28,595000.0,8.27,8.28,8.25,8.28,595000.0
2012-04-27 10:20:00,8.28,8.29,8.26,8.29,880000.0,8.28,8.29,8.26,8.29,880000.0
2012-04-27 10:30:00,8.28,8.34,8.28,8.34,600000.0,8.28,8.34,8.28,8.34,600000.0
2012-04-27 10:40:00,8.34,8.35,8.34,8.35,540000.0,8.34,8.35,8.34,8.35,540000.0
2012-04-27 10:50:00,8.35,8.36,8.34,8.36,675000.0,8.35,8.36,8.34,8.36,675000.0
2012-04-27 11:00:00,8.36,8.36,8.35,8.36,465000.0,8.36,8.36,8.35,8.36,465000.0
2012-04-27 11:10:00,8.36,8.39,8.36,8.39,705000.0,8.36,8.39,8.36,8.39,705000.0
2012-04-27 11:20:00,8.39,8.39,8.38,8.38,350000.0,8.39,8.39,8.38,8.38,350000.0
2012-04-27 11:30:00,8.39,8.39,8.38,8.39,415000.0,8.39,8.39,8.38,8.39,415000.0
2012-04-27 11:40:00,8.39,8.4,8.38,8.4,555000.0,8.39,8.4,8.38,8.4,555000.0
2012-04-27 11:50:00,8.4,8.4,8.39,8.4,195000.0,8.4,8.4,8.39,8.4,195000.0
2012-04-27 12:00:00,8.4,8.4,8.38,8.38,510000.0,8.4,8.4,8.38,8.38,510000.0
2012-04-27 12:10:00,8.38,8.38,8.36,8.38,595000.0,8.38,8.38,8.36,8.38,595000.0
2012-04-27 12:20:00,8.38,8.38,8.36,8.36,640000.0,8.38,8.38,8.36,8.36,640000.0
2012-04-27 12:30:00,8.36,8.38,8.36,8.38,405000.0,8.36,8.38,8.36,8.38,405000.0
2012-04-27 12:40:00,8.38,8.39,8.38,8.39,190000.0,8.38,8.39,8.38,8.39,190000.0
2012-04-27 12:50:00,8.4,8.4,8.39,8.4,375000.0,8.4,8.4,8.39,8.4,375000.0
2012-04-27 13:00:00,8.4,8.4,8.39,8.39,160000.0,8.4,8.4,8.39,8.39,160000.0
2012-04-27 13:10:00,8.39,8.4,8.39,8.4,205000.0,8.39,8.4,8.39,8.4,205000.0
2012-04-27 13:20:00,8.4,8.4,8.39,8.39,200000.0,8.4,8.4,8.39,8.39,200000.0
2012-04-27 13:30:00,8.4,8.41,8.4,8.4,1465000.0,8.4,8.41,8.4,8.4,1465000.0
2012-04-27 13:40:00,8.4,8.42,8.4,8.41,910000.0,8.4,8.42,8.4,8.41,910000.0
2012-04-27 13:50:00,8.41,8.42,8.41,8.42,765000.0,8.41,8.42,8.41,8.42,765000.0
2012-04-27 14:00:00,8.41,8.41,8.39,8.4,875000.0,8.41,8.41,8.39,8.4,875000.0
2012-04-27 14:10:00,8.4,8.4,8.39,8.39,255000.0,8.4,8.4,8.39,8.39,255000.0
2012-04-27 14:20:00,8.39,8.4,8.39,8.39,265000.0,8.39,8.4,8.39,8.39,265000.0
2012-04-27 14:30:00,8.39,8.39,8.38,8.38,945000.0,8.39,8.39,8.38,8.38,945000.0
2012-04-27 14:40:00,8.37,8.38,8.36,8.37,370000.0,8.37,8.38,8.36,8.37,370000.0
2012-04-27 14:50:00,8.37,8.38,8.37,8.38,245000.0,8.37,8.38,8.37,8.38,245000.0
2012-04-27 15:00:00,8.38,8.39,8.37,8.39,540000.0,8.38,8.39,8.37,8.39,540000.0
2012-04-27 15:10:00,8.39,8.41,8.39,8.39,450000.0,8.39,8.41,8.39,8.39,450000.0
2012-04-27 15:20:00,8.39,8.41,8.39,8.4,530000.0,8.39,8.41,8.39,8.4,530000.0
2012-04-27 15:30:00,8.4,8.41,8.39,8.39,745000.0,8.4,8.41,8.39,8.39,745000.0
2012-04-27 15:40:00,8.4,8.4,8.39,8.39,980000.0,8.4,8.4,8.39,8.39,980000.0
2012-04-27 15:50:00,8.39,8.4,8.37,8.39,1495000.0,8.39,8.4,8.37,8.39,1495000.0
2012-04-30 09:30:00,8.37,8.39,8.34,8.36,625000.0,8.37,8.39,8.34,8.36,625000.0
2012-04-30 09:40:00,8.36,8.38,8.34,8.35,490000.0,8.36,8.38,8.34,8.35,490000.0
2012-04-30 09:50:00,8.34,8.35,8.29,8.3,1025000.0,8.34,8.35,8.29,8.3,1025000.0
2012-04-30 10:00:00,8.3,8.31,8.27,8.31,880000.0,8.3,8.31,8.27,8.31,880000.0
2012-04-30 10:10:00,8.31,8.32,8.29,8.31,485000.0,8.31,8.32,8.29,8.31,485000.0
2012-04-30 10:20:00,8.31,8.31,8.28,8.29,330000.0,8.31,8.31,8.28,8.29,330000.0
2012-04-30 10:30:00,8.29,8.29,8.28,8.29,300000.0,8.29,8.29,8.28,8.29,300000.0
2012-04-30 10:40:00,8.29,8.31,8.29,8.31,330000.0,8.29,8.31,8.29,8.31,330000.0
2012-04-30 10:50:00,8.3,8.32,8.3,8.31,330000.0,8.3,8.32,8.3,8.31,330000.0
2012-04-30 11:00:00,8.32,8.33,8.31,8.32,210000.0,8.32,8.33,8.31,8.32,210000.0
2012-04-30 11:10:00,8.31,8.34,8.3,8.34,235000.0,8.31,8.34,8.3,8.34,235000.0
2012-04-30 11:20:00,8.33,8.34,8.31,8.32,275000.0,8.33,8.34,8.31,8.32,275000.0
2012-04-30 11:30:00,8.32,8.32,8.29,8.29,350000.0,8.32,8.32,8.29,8.29,350000.0
2012-04-30 11:40:00,8.29,8.3,8.29,8.29,295000.0,8.29,8.3,8.29,8.29,295000.0
2012-04-30 11:50:00,8.29,8.31,8.29,8.31,585000.0,8.29,8.31,8.29,8.31,585000.0
2012-04-30 12:00:00,8.31,8.31,8.3,8.31,405000.0,8.31,8.31,8.3,8.31,405000.0
2012-04-30 12:10:00,8.31,8.32,8.31,8.31,170000.0,8.31,8.32,8.31,8.31,170000.0
2012-04-30 12:20:00,8.31,8.32,8.31,8.31,160000.0,8.31,8.32,8.31,8.31,160000.0
2012-04-30 12:30:00,8.31,8.32,8.31,8.31,130000.0,8.31,8.32,8.31,8.31,130000.0
2012-04-30 12:40:00,8.31,8.32,8.31,8.31,100000.0,8.31,8.32,8.31,8.31,100000.0
2012-04-30 12:50:00,8.31,8.31,8.31,8.31,150000.0,8.31,8.31,8.31,8.31,150000.0
2012-04-30 13:00:00,8.31,8.31,8.3,8.31,450000.0,8.31,8.31,8.3,8.31,450000.0
2012-04-30 13:10:00,8.31,8.31,8.3,8.3,60000.0,8.31,8.31,8.3,8.3,60000.0
2012-04-30 13:20:00,8.3,8.3,8.29,8.3,130000.0,8.3,8.3,8.29,8.3,130000.0
2012-04-30 13:30:00,8.3,8.31,8.3,8.3,135000.0,8.3,8.31,8.3,8.3,135000.0
2012-04-30 13:40:00,8.29,8.3,8.29,8.29,140000.0,8.29,8.3,8.29,8.29,140000.0
2012-04-30 13:50:00,8.3,8.31,8.29,8.31,270000.0,8.3,8.31,8.29,8.31,270000.0
2012-04-30 14:00:00,8.31,8.31,8.3,8.31,285000.0,8.31,8.31,8.3,8.31,285000.0
2012-04-30 14:10:00,8.31,8.31,8.29,8.29,215000.0,8.31,8.31,8.29,8.29,215000.0
2012-04-30 14:20:00,8.3,8.3,8.29,8.29,250000.0,8.3,8.3,8.29,8.29,250000.0
2012-04-30 14:30:00,8.29,8.29,8.26,8.27,815000.0,8.29,8.29,8.26,8.27,815000.0
2012-04-30 14:40:00,8.27,8.28,8.26,8.27,720000.0,8.27,8.28,8.26,8.27,720000.0
2012-04-30 14:50:00,8.27,8.28,8.27,8.27,270000.0,8.27,8.28,8.27,8.27,270000.0
2012-04-30 15:00:00,8.28,8.29,8.27,8.29,160000.0,8.28,8.29,8.27,8.29,160000.0
2012-04-30 15:10:00,8.28,8.29,8.28,8.28,430000.0,8.28,8.29,8.28,8.28,430000.0
2012-04-30 15:20:00,8.28,8.3,8.28,8.29,655000.0,8.28,8.3,8.28,8.29,655000.0
2012-04-30 15:30:00,8.29,8.31,8.29,8.3,405000.0,8.29,8.31,8.29,8.3,405000.0
2012-04-30 15:40:00,8.3,8.3,8.28,8.28,565000.0,8.3,8.3,8.28,8.28,565000.0
2012-04-30 15:50:00,8.29,8.3,8.28,8.29,1020000.0,8.29,8.3,8.28,8.29,1020000.0
2012-05-01 09:30:00,8.31,8.32,8.29,8.31,1365000.0,8.31,8.32,8.29,8.31,1365000.0
2012-05-01 09:40:00,8.31,8.38,8.31,8.36,1240000.0,8.31,8.38,8.31,8.36,1240000.0
2012-05-01 09:50:00,8.36,8.36,8.32,8.32,350000.0,8.36,8.36,8.32,8.32,350000.0
2012-05-01 10:00:00,8.33,8.36,8.32,8.36,1195000.0,8.33,8.36,8.32,8.36,1195000.0
2012-05-01 10:10:00,8.36,8.4,8.36,8.4,1210000.0,8.36,8.4,8.36,8.4,1210000.0
2012-05-01 10:20:00,8.4,8.44,8.4,8.43,2215000.0,8.4,8.44,8.4,8.43,2215000.0
2012-05-01 10:30:00,8.43,8.45,8.42,8.44,1420000.0,8.43,8.45,8.42,8.44,1420000.0
2012-05-01 10:40:00,8.44,8.44,8.42,8.43,555000.0,8.44,8.44,8.42,8.43,555000.0
2012-05-01 10:50:00,8.43,8.45,8.43,8.45,485000.0,8.43,8.45,8.43,8.45,485000.0
2012-05-01 11:00:00,8.45,8.48,8.44,8.45,1950000.0,8.45,8.48,8.44,8.45,1950000.0
2012-05-01 11:10:00,8.44,8.47,8.44,8.47,295000.0,8.44,8.47,8.44,8.47,295000.0
2012-05-01 11:20:00,8.47,8.47,8.45,8.45,490000.0,8.47,8.47,8.45,8.45,490000.0
2012-05-01 11:30:00,8.45,8.46,8.45,8.45,340000.0,8.45,8.46,8.45,8.45,340000.0
2012-05-01 11:40:00,8.45,8.47,8.45,8.46,265000.0,8.45,8.47,8.45,8.46,265000.0
2012-05-01 11:50:00,8.47,8.48,8.46,8.46,380000.0,8.47,8.48,8.46,8.46,380000.0
2012-05-01 12:00:00,8.47,8.48,8.46,8.47,245000.0,8.47,8.48,8.46,8.47,245000.0
2012-05-01 12:10:00,8.47,8.47,8.47,8.47,280000.0,8.47,8.47,8.47,8.47,280000.0
2012-05-01 12:20:00,8.47,8.47,8.45,8.45,425000.0,8.47,8.47,8.45,8.45,425000.0
2012-05-01 12:30:00,8.46,8.47,8.46,8.46,280000.0,8.46,8.47,8.46,8.46,280000.0
2012-05-01 12:40:00,8.47,8.47,8.46,8.47,270000.0,8.47,8.47,8.46,8.47,270000.0
2012-05-01 12:50:00,8.46,8.47,8.46,8.47,250000.0,8.46,8.47,8.46,8.47,250000.0
2012-05-01 13:00:00,8.46,8.46,8.45,8.45,230000.0,8.46,8.46,8.45,8.45,230000.0
2012-05-01 13:10:00,8.45,8.46,8.45,8.46,390000.0,8.45,8.46,8.45,8.46,390000.0
2012-05-01 13:20:00,8.46,8.46,8.43,8.43,615000.0,8.46,8.46,8.43,8.43,615000.0
2012-05-01 13:30:00,8.43,8.43,8.4,8.43,715000.0,8.43,8.43,8.4,8.43,715000.0
2012-05-01 13:40:00,8.42,8.43,8.41,8.42,695000.0,8.42,8.43,8.41,8.42,695000.0
2012-05-01 13:50:00,8.43,8.43,8.42,8.43,165000.0,8.43,8.43,8.42,8.43,165000.0
2012-05-01 14:00:00,8.43,8.43,8.42,8.43,160000.0,8.43,8.43,8.42,8.43,160000.0
2012-05-01 14:10:00,8.42,8.42,8.39,8.41,735000.0,8.42,8.42,8.39,8.41,735000.0
2012-05-01 14:20:00,8.42,8.43,8.41,8.43,575000.0,8.42,8.43,8.41,8.43,575000.0
2012-05-01 14:30:00,8.43,8.44,8.42,8.44,205000.0,8.43,8.44,8.42,8.44,205000.0
2012-05-01 14:40:00,8.44,8.44,8.42,8.43,320000.0,8.44,8.44,8.42,8.43,320000.0
2012-05-01 14:50:00,8.43,8.44,8.42,8.43,165000.0,8.43,8.44,8.42,8.43,165000.0
2012-05-01 15:00:00,8.43,8.44,8.42,8.42,520000.0,8.43,8.44,8.42,8.42,520000.0
2012-05-01 15:10:00,8.42,8.42,8.4,8.41,470000.0,8.42,8.42,8.4,8.41,470000.0
2012-05-01 15:20:00,8.41,8.42,8.4,8.41,695000.0,8.41,8.42,8.4,8.41,695000.0
2012-05-01 15:30:00,8.41,8.42,8.4,8.41,580000.0,8.41,8.42,8.4,8.41,580000.0
2012-05-01 15:40:00,8.41,8.42,8.39,8.4,540000.0,8.41,8.42,8.39,8.4,540000.0
2012-05-01 15:50:00,8.4,8.4,8.38,8.4,880000.0,8.4,8.4,8.38,8.4,880000.0
2012-05-02 09:30:00,8.36,8.42,8.32,8.42,1070000.0,8.36,8.42,8.32,8.42,1070000.0
2012-05-02 09:40:00,8.43,8.43,8.38,8.39,700000.0,8.43,8.43,8.38,8.39,700000.0
2012-05-02 09:50:00,8.38,8.4,8.37,8.39,405000.0,8.38,8.4,8.37,8.39,405000.0
2012-05-02 10:00:00,8.39,8.4,8.37,8.38,380000.0,8.39,8.4,8.37,8.38,380000.0
2012-05-02 10:10:00,8.39,8.39,8.36,8.36,375000.0,8.39,8.39,8.36,8.36,375000.0
2012-05-02 10:20:00,8.37,8.39,8.37,8.38,270000.0,8.37,8.39,8.37,8.38,270000.0
2012-05-02 10:30:00,8.38,8.39,8.37,8.38,245000.0,8.38,8.39,8.37,8.38,245000.0
2012-05-02 10:40:00,8.38,8.42,8.38,8.41,525000.0,8.38,8.42,8.38,8.41,525000.0
2012-05-02 10:50:00,8.41,8.44,8.41,8.43,345000.0,8.41,8.44,8.41,8.43,345000.0
2012-05-02 11:00:00,8.43,8.43,8.42,8.42,250000.0,8.43,8.43,8.42,8.42,250000.0
2012-05-02 11:10:00,8.43,8.46,8.43,8.45,755000.0,8.43,8.46,8.43,8.45,755000.0
2012-05-02 11:20:00,8.45,8.46,8.45,8.46,420000.0,8.45,8.46,8.45,8.46,420000.0
2012-05-02 11:30:00,8.45,8.47,8.45,8.47,680000.0,8.45,8.47,8.45,8.47,680000.0
2012-05-02 11:40:00,8.48,8.49,8.47,8.48,700000.0,8.48,8.49,8.47,8.48,700000.0
2012-05-02 11:50:00,8.48,8.49,8.47,8.47,435000.0,8.48,8.49,8.47,8.47,435000.0
2012-05-02 12:00:00,8.47,8.48,8.46,8.47,420000.0,8.47,8.48,8.46,8.47,420000.0
2012-05-02 12:10:00,8.47,8.49,8.47,8.48,455000.0,8.47,8.49,8.47,8.48,455000.0
2012-05-02 12:20:00,8.48,8.48,8.46,8.47,435000.0,8.48,8.48,8.46,8.47,435000.0
2012-05-02 12:30:00,8.47,8.48,8.46,8.47,360000.0,8.47,8.48,8.46,8.47,360000.0
2012-05-02 12:40:00,8.47,8.47,8.46,8.46,1265000.0,8.47,8.47,8.46,8.46,1265000.0
2012-05-02 12:50:00,8.46,8.47,8.46,8.46,305000.0,8.46,8.47,8.46,8.46,305000.0
2012-05-02 13:00:00,8.46,8.46,8.46,8.46,210000.0,8.46,8.46,8.46,8.46,210000.0
2012-05-02 13:10:00,8.46,8.46,8.45,8.46,560000.0,8.46,8.46,8.45,8.46,560000.0
2012-05-02 13:20:00,8.46,8.47,8.45,8.45,580000.0,8.46,8.47,8.45,8.45,580000.0
2012-05-02 13:30:00,8.45,8.47,8.45,8.47,210000.0,8.45,8.47,8.45,8.47,210000.0
2012-05-02 13:40:00,8.47,8.47,8.46,8.47,210000.0,8.47,8.47,8.46,8.47,210000.0
2012-05-02 13:50:00,8.47,8.48,8.47,8.47,345000.0,8.47,8.48,8.47,8.47,345000.0
2012-05-02 14:00:00,8.47,8.47,8.46,8.46,630000.0,8.47,8.47,8.46,8.46,630000.0
2012-05-02 14:10:00,8.47,8.47,8.45,8.47,935000.0,8.47,8.47,8.45,8.47,935000.0
2012-05-02 14:20:00,8.47,8.48,8.46,8.47,365000.0,8.47,8.48,8.46,8.47,365000.0
2012-05-02 14:30:00,8.48,8.48,8.46,8.46,1175000.0,8.48,8.48,8.46,8.46,1175000.0
2012-05-02 14:40:00,8.46,8.47,8.46,8.46,405000.0,8.46,8.47,8.46,8.46,405000.0
2012-05-02 14:50:00,8.46,8.47,8.45,8.45,210000.0,8.46,8.47,8.45,8.45,210000.0
2012-05-02 15:00:00,8.45,8.46,8.44,8.46,565000.0,8.45,8.46,8.44,8.46,565000.0
2012-05-02 15:10:00,8.46,8.46,8.45,8.45,315000.0,8.46,8.46,8.45,8.45,315000.0
2012-05-02 15:20:00,8.45,8.46,8.44,8.45,815000.0,8.45,8.46,8.44,8.45,815000.0
2012-05-02 15:30:00,8.45,8.45,8.43,8.45,1025000.0,8.45,8.45,8.43,8.45,1025000.0
2012-05-02 15:40:00,8.45,8.48,8.45,8.47,700000.0,8.45,8.48,8.45,8.47,700000.0
2012-05-02 15:50:00,8.47,8.47,8.45,8.46,595000.0,8.47,8.47,8.45,8.46,595000.0
2012-05-03 09:30:00,8.47,8.47,8.4,8.43,650000.0,8.47,8.47,8.4,8.43,650000.0
2012-05-03 09:40:00,8.44,8.47,8.43,8.46,525000.0,8.44,8.47,8.43,8.46,525000.0
2012-05-03 09:50:00,8.46,8.47,8.44,8.47,375000.0,8.46,8.47,8.44,8.47,375000.0
2012-05-03 10:00:00,8.45,8.45,8.43,8.43,420000.0,8.45,8.45,8.43,8.43,420000.0
2012-05-03 10:10:00,8.44,8.45,8.41,8.42,695000.0,8.44,8.45,8.41,8.42,695000.0
2012-05-03 10:20:00,8.42,8.44,8.41,8.44,710000.0,8.42,8.44,8.41,8.44,710000.0
2012-05-03 10:30:00,8.43,8.44,8.41,8.42,920000.0,8.43,8.44,8.41,8.42,920000.0
2012-05-03 10:40:00,8.42,8.43,8.42,8.42,455000.0,8.42,8.43,8.42,8.42,455000.0
2012-05-03 10:50:00,8.42,8.43,8.42,8.43,485000.0,8.42,8.43,8.42,8.43,485000.0
2012-05-03 11:00:00,8.43,8.43,8.42,8.42,355000.0,8.43,8.43,8.42,8.42,355000.0
2012-05-03 11:10:00,8.42,8.44,8.41,8.42,540000.0,8.42,8.44,8.41,8.42,540000.0
2012-05-03 11:20:00,8.42,8.43,8.41,8.42,345000.0,8.42,8.43,8.41,8.42,345000.0
2012-05-03 11:30:00,8.42,8.43,8.4,8.41,805000.0,8.42,8.43,8.4,8.41,805000.0
2012-05-03 11:40:00,8.41,8.42,8.4,8.4,465000.0,8.41,8.42,8.4,8.4,465000.0
2012-05-03 11:50:00,8.4,8.4,8.39,8.4,550000.0,8.4,8.4,8.39,8.4,550000.0
2012-05-03 12:00:00,8.39,8.4,8.37,8.38,890000.0,8.39,8.4,8.37,8.38,890000.0
2012-05-03 12:10:00,8.38,8.39,8.37,8.39,395000.0,8.38,8.39,8.37,8.39,395000.0
2012-05-03 12:20:00,8.39,8.41,8.38,8.38,335000.0,8.39,8.41,8.38,8.38,335000.0
2012-05-03 12:30:00,8.38,8.39,8.38,8.39,105000.0,8.38,8.39,8.38,8.39,105000.0
2012-05-03 12:40:00,8.39,8.4,8.38,8.39,575000.0,8.39,8.4,8.38,8.39,575000.0
2012-05-03 12:50:00,8.39,8.41,8.39,8.4,545000.0,8.39,8.41,8.39,8.4,545000.0
2012-05-03 13:00:00,8.4,8.4,8.38,8.38,95000.0,8.4,8.4,8.38,8.38,95000.0
2012-05-03 13:10:00,8.38,8.38,8.37,8.37,510000.0,8.38,8.38,8.37,8.37,510000.0
2012-05-03 13:20:00,8.37,8.37,8.36,8.37,540000.0,8.37,8.37,8.36,8.37,540000.0
2012-05-03 13:30:00,8.37,8.37,8.36,8.37,330000.0,8.37,8.37,8.36,8.37,330000.0
2012-05-03 13:40:00,8.37,8.37,8.33,8.33,675000.0,8.37,8.37,8.33,8.33,675000.0
2012-05-03 13:50:00,8.33,8.33,8.3,8.32,1055000.0,8.33,8.33,8.3,8.32,1055000.0
2012-05-03 14:00:00,8.32,8.32,8.3,8.31,735000.0,8.32,8.32,8.3,8.31,735000.0
2012-05-03 14:10:00,8.3,8.31,8.28,8.29,1580000.0,8.3,8.31,8.28,8.29,1580000.0
2012-05-03 14:20:00,8.29,8.3,8.27,8.29,1015000.0,8.29,8.3,8.27,8.29,1015000.0
2012-05-03 14:30:00,8.29,8.29,8.28,8.29,300000.0,8.29,8.29,8.28,8.29,300000.0
2012-05-03 14:40:00,8.29,8.3,8.28,8.29,715000.0,8.29,8.3,8.28,8.29,715000.0
2012-05-03 14:50:00,8.29,8.3,8.28,8.3,265000.0,8.29,8.3,8.28,8.3,265000.0
2012-05-03 15:00:00,8.3,8.31,8.29,8.31,650000.0,8.3,8.31,8.29,8.31,650000.0
2012-05-03 15:10:00,8.31,8.33,8.3,8.33,560000.0,8.31,8.33,8.3,8.33,560000.0
2012-05-03 15:20:00,8.32,8.33,8.29,8.31,865000.0,8.32,8.33,8.29,8.31,865000.0
2012-05-03 15:30:00,8.31,8.31,8.29,8.29,425000.0,8.31,8.31,8.29,8.29,425000.0
2012-05-03 15:40:00,8.29,8.32,8.29,8.31,1005000.0,8.29,8.32,8.29,8.31,1005000.0
2012-05-03 15:50:00,8.31,8.31,8.29,8.29,1900000.0,8.31,8.31,8.29,8.29,1900000.0
2012-05-04 09:30:00,8.26,8.26,8.17,8.18,2035000.0,8.26,8.26,8.17,8.18,2035000.0
2012-05-04 09:40:00,8.18,8.19,8.16,8.16,1860000.0,8.18,8.19,8.16,8.16,1860000.0
2012-05-04 09:50:00,8.16,8.24,8.16,8.23,1895000.0,8.16,8.24,8.16,8.23,1895000.0
2012-05-04 10:00:00,8.23,8.23,8.2,8.2,1275000.0,8.23,8.23,8.2,8.2,1275000.0
2012-05-04 10:10:00,8.21,8.25,8.2,8.25,815000.0,8.21,8.25,8.2,8.25,815000.0
2012-05-04 10:20:00,8.24,8.25,8.22,8.23,1400000.0,8.24,8.25,8.22,8.23,1400000.0
2012-05-04 10:30:00,8.23,8.23,8.19,8.2,1055000.0,8.23,8.23,8.19,8.2,1055000.0
2012-05-04 10:40:00,8.2,8.22,8.2,8.21,770000.0,8.2,8.22,8.2,8.21,770000.0
2012-05-04 10:50:00,8.21,8.25,8.21,8.25,660000.0,8.21,8.25,8.21,8.25,660000.0
2012-05-04 11:00:00,8.25,8.26,8.21,8.21,800000.0,8.25,8.26,8.21,8.21,800000.0
2012-05-04 11:10:00,8.21,8.22,8.19,8.19,675000.0,8.21,8.22,8.19,8.19,675000.0
2012-05-04 11:20:00,8.19,8.19,8.16,8.18,605000.0,8.19,8.19,8.16,8.18,605000.0
2012-05-04 11:30:00,8.18,8.18,8.15,8.15,755000.0,8.18,8.18,8.15,8.15,755000.0
2012-05-04 11:40:00,8.15,8.19,8.15,8.18,980000.0,8.15,8.19,8.15,8.18,980000.0
2012-05-04 11:50:00,8.18,8.18,8.16,8.17,400000.0,8.18,8.18,8.16,8.17,400000.0
2012-05-04 12:00:00,8.17,8.19,8.17,8.19,425000.0,8.17,8.19,8.17,8.19,425000.0
2012-05-04 12:10:00,8.19,8.19,8.16,8.16,445000.0,8.19,8.19,8.16,8.16,445000.0
2012-05-04 12:20:00,8.16,8.17,8.14,8.16,945000.0,8.16,8.17,8.14,8.16,945000.0
2012-05-04 12:30:00,8.15,8.18,8.14,8.16,815000.0,8.15,8.18,8.14,8.16,815000.0
2012-05-04 12:40:00,8.16,8.17,8.13,8.15,815000.0,8.16,8.17,8.13,8.15,815000.0
2012-05-04 12:50:00,8.15,8.16,8.15,8.15,340000.0,8.15,8.16,8.15,8.15,340000.0
2012-05-04 13:00:00,8.16,8.16,8.14,8.15,285000.0,8.16,8.16,8.14,8.15,285000.0
2012-05-04 13:10:00,8.16,8.16,8.14,8.15,280000.0,8.16,8.16,8.14,8.15,280000.0
2012-05-04 13:20:00,8.15,8.17,8.13,8.17,485000.0,8.15,8.17,8.13,8.17,485000.0
2012-05-04 13:30:00,8.17,8.19,8.16,8.17,680000.0,8.17,8.19,8.16,8.17,680000.0
2012-05-04 13:40:00,8.17,8.17,8.16,8.16,190000.0,8.17,8.17,8.16,8.16,190000.0
2012-05-04 13:50:00,8.17,8.18,8.16,8.18,385000.0,8.17,8.18,8.16,8.18,385000.0
2012-05-04 14:00:00,8.17,8.18,8.17,8.17,280000.0,8.17,8.18,8.17,8.17,280000.0
2012-05-04 14:10:00,8.17,8.17,8.15,8.16,445000.0,8.17,8.17,8.15,8.16,445000.0
2012-05-04 14:20:00,8.16,8.16,8.14,8.15,400000.0,8.16,8.16,8.14,8.15,400000.0
2012-05-04 14:30:00,8.15,8.16,8.13,8.13,1660000.0,8.15,8.16,8.13,8.13,1660000.0
2012-05-04 14:40:00,8.13,8.16,8.13,8.16,555000.0,8.13,8.16,8.13,8.16,555000.0
2012-05-04 14:50:00,8.15,8.17,8.13,8.16,1225000.0,8.15,8.17,8.13,8.16,1225000.0
2012-05-04 15:00:00,8.16,8.18,8.15,8.18,835000.0,8.16,8.18,8.15,8.18,835000.0
2012-05-04 15:10:00,8.17,8.17,8.16,8.16,530000.0,8.17,8.17,8.16,8.16,530000.0
2012-05-04 15:20:00,8.16,8.21,8.16,8.18,1890000.0,8.16,8.21,8.16,8.18,1890000.0
2012-05-04 15:30:00,8.17,8.18,8.17,8.18,610000.0,8.17,8.18,8.17,8.18,610000.0
2012-05-04 15:40:00,8.17,8.19,8.17,8.18,990000.0,8.17,8.19,8.17,8.18,990000.0
2012-05-04 15:50:00,8.18,8.18,8.15,8.16,2765000.0,8.18,8.18,8.15,8.16,2765000.0
2012-05-07 09:30:00,8.11,8.21,8.06,8.16,2290000.0,8.11,8.21,8.06,8.16,2290000.0
2012-05-07 09:40:00,8.16,8.17,8.14,8.14,1090000.0,8.16,8.17,8.14,8.14,1090000.0
2012-05-07 09:50:00,8.15,8.16,8.12,8.15,1085000.0,8.15,8.16,8.12,8.15,1085000.0
2012-05-07 10:00:00,8.16,8.2,8.14,8.19,910000.0,8.16,8.2,8.14,8.19,910000.0
2012-05-07 10:10:00,8.19,8.19,8.16,8.18,575000.0,8.19,8.19,8.16,8.18,575000.0
2012-05-07 10:20:00,8.18,8.19,8.16,8.16,395000.0,8.18,8.19,8.16,8.16,395000.0
2012-05-07 10:30:00,8.16,8.16,8.13,8.13,285000.0,8.16,8.16,8.13,8.13,285000.0
2012-05-07 10:40:00,8.13,8.17,8.13,8.17,440000.0,8.13,8.17,8.13,8.17,440000.0
2012-05-07 10:50:00,8.18,8.19,8.17,8.18,445000.0,8.18,8.19,8.17,8.18,445000.0
2012-05-07 11:00:00,8.18,8.2,8.18,8.18,460000.0,8.18,8.2,8.18,8.18,460000.0
2012-05-07 11:10:00,8.18,8.19,8.17,8.17,415000.0,8.18,8.19,8.17,8.17,415000.0
2012-05-07 11:20:00,8.17,8.18,8.17,8.18,730000.0,8.17,8.18,8.17,8.18,730000.0
2012-05-07 11:30:00,8.18,8.19,8.17,8.17,315000.0,8.18,8.19,8.17,8.17,315000.0
2012-05-07 11:40:00,8.17,8.17,8.15,8.16,175000.0,8.17,8.17,8.15,8.16,175000.0
2012-05-07 11:50:00,8.16,8.16,8.15,8.16,165000.0,8.16,8.16,8.15,8.16,165000.0
2012-05-07 12:00:00,8.16,8.17,8.15,8.15,340000.0,8.16,8.17,8.15,8.15,340000.0
2012-05-07 12:10:00,8.14,8.15,8.14,8.15,270000.0,8.14,8.15,8.14,8.15,270000.0
2012-05-07 12:20:00,8.15,8.15,8.14,8.14,60000.0,8.15,8.15,8.14,8.14,60000.0
2012-05-07 12:30:00,8.15,8.17,8.15,8.16,340000.0,8.15,8.17,8.15,8.16,340000.0
2012-05-07 12:40:00,8.17,8.17,8.16,8.16,70000.0,8.17,8.17,8.16,8.16,70000.0
2012-05-07 12:50:00,8.16,8.17,8.14,8.15,175000.0,8.16,8.17,8.14,8.15,175000.0
2012-05-07 13:00:00,8.15,8.16,8.15,8.15,175000.0,8.15,8.16,8.15,8.15,175000.0
2012-05-07 13:10:00,8.15,8.17,8.15,8.17,240000.0,8.15,8.17,8.15,8.17,240000.0
2012-05-07 13:20:00,8.17,8.18,8.14,8.14,395000.0,8.17,8.18,8.14,8.14,395000.0
2012-05-07 13:30:00,8.14,8.15,8.14,8.15,150000.0,8.14,8.15,8.14,8.15,150000.0
2012-05-07 13:40:00,8.15,8.15,8.14,8.15,335000.0,8.15,8.15,8.14,8.15,335000.0
2012-05-07 13:50:00,8.15,8.15,8.14,8.15,450000.0,8.15,8.15,8.14,8.15,450000.0
2012-05-07 14:00:00,8.15,8.16,8.15,8.15,310000.0,8.15,8.16,8.15,8.15,310000.0
2012-05-07 14:10:00,8.16,8.16,8.14,8.14,210000.0,8.16,8.16,8.14,8.14,210000.0
2012-05-07 14:20:00,8.15,8.15,8.14,8.14,200000.0,8.15,8.15,8.14,8.14,200000.0
2012-05-07 14:30:00,8.15,8.16,8.15,8.15,385000.0,8.15,8.16,8.15,8.15,385000.0
2012-05-07 14:40:00,8.15,8.16,8.15,8.15,340000.0,8.15,8.16,8.15,8.15,340000.0
2012-05-07 14:50:00,8.15,8.16,8.15,8.15,490000.0,8.15,8.16,8.15,8.15,490000.0
2012-05-07 15:00:00,8.15,8.17,8.15,8.15,600000.0,8.15,8.17,8.15,8.15,600000.0
2012-05-07 15:10:00,8.15,8.16,8.15,8.16,680000.0,8.15,8.16,8.15,8.16,680000.0
2012-05-07 15:20:00,8.16,8.16,8.14,8.15,560000.0,8.16,8.16,8.14,8.15,560000.0
2012-05-07 15:30:00,8.15,8.16,8.15,8.16,300000.0,8.15,8.16,8.15,8.16,300000.0
2012-05-07 15:40:00,8.16,8.16,8.15,8.15,800000.0,8.16,8.16,8.15,8.15,800000.0
2012-05-07 15:50:00,8.15,8.15,8.13,8.14,1185000.0,8.15,8.15,8.13,8.14,1185000.0
2012-05-08 09:30:00,8.11,8.12,8.02,8.02,1955000.0,8.11,8.12,8.02,8.02,1955000.0
2012-05-08 09:40:00,8.02,8.06,7.99,8.04,2570000.0,8.02,8.06,7.99,8.04,2570000.0
2012-05-08 09:50:00,8.03,8.04,8.03,8.04,780000.0,8.03,8.04,8.03,8.04,780000.0
2012-05-08 10:00:00,8.03,8.03,7.95,7.95,2955000.0,8.03,8.03,7.95,7.95,2955000.0
2012-05-08 10:10:00,7.96,7.99,7.9,7.98,2170000.0,7.96,7.99,7.9,7.98,2170000.0
2012-05-08 10:20:00,8.0,8.0,7.94,7.95,745000.0,8.0,8.0,7.94,7.95,745000.0
2012-05-08 10:30:00,7.95,7.95,7.92,7.92,1030000.0,7.95,7.95,7.92,7.92,1030000.0
2012-05-08 10:40:00,7.92,7.92,7.9,7.91,1215000.0,7.92,7.92,7.9,7.91,1215000.0
2012-05-08 10:50:00,7.9,7.91,7.87,7.9,1965000.0,7.9,7.91,7.87,7.9,1965000.0
2012-05-08 11:00:00,7.9,7.91,7.89,7.89,1060000.0,7.9,7.91,7.89,7.89,1060000.0
2012-05-08 11:10:00,7.88,7.89,7.84,7.87,2185000.0,7.88,7.89,7.84,7.87,2185000.0
2012-05-08 11:20:00,7.88,7.95,7.87,7.95,1365000.0,7.88,7.95,7.87,7.95,1365000.0
2012-05-08 11:30:00,7.95,7.95,7.9,7.93,1020000.0,7.95,7.95,7.9,7.93,1020000.0
2012-05-08 11:40:00,7.93,7.96,7.93,7.96,785000.0,7.93,7.96,7.93,7.96,785000.0
2012-05-08 11:50:00,7.97,8.0,7.96,7.98,840000.0,7.97,8.0,7.96,7.98,840000.0
2012-05-08 12:00:00,7.98,8.0,7.98,7.98,830000.0,7.98,8.0,7.98,7.98,830000.0
2012-05-08 12:10:00,7.98,7.99,7.96,7.97,550000.0,7.98,7.99,7.96,7.97,550000.0
2012-05-08 12:20:00,7.97,7.97,7.94,7.94,355000.0,7.97,7.97,7.94,7.94,355000.0
2012-05-08 12:30:00,7.94,7.98,7.92,7.96,720000.0,7.94,7.98,7.92,7.96,720000.0
2012-05-08 12:40:00,7.97,7.97,7.95,7.96,265000.0,7.97,7.97,7.95,7.96,265000.0
2012-05-08 12:50:00,7.96,7.96,7.94,7.94,265000.0,7.96,7.96,7.94,7.94,265000.0
2012-05-08 13:00:00,7.94,7.96,7.94,7.96,290000.0,7.94,7.96,7.94,7.96,290000.0
2012-05-08 13:10:00,7.95,7.99,7.95,7.98,520000.0,7.95,7.99,7.95,7.98,520000.0
2012-05-08 13:20:00,7.98,7.99,7.97,7.98,320000.0,7.98,7.99,7.97,7.98,320000.0
2012-05-08 13:30:00,7.98,8.0,7.98,7.99,425000.0,7.98,8.0,7.98,7.99,425000.0
2012-05-08 13:40:00,7.99,7.99,7.98,7.98,225000.0,7.99,7.99,7.98,7.98,225000.0
2012-05-08 13:50:00,7.98,7.98,7.96,7.98,595000.0,7.98,7.98,7.96,7.98,595000.0
2012-05-08 14:00:00,7.99,7.99,7.98,7.98,165000.0,7.99,7.99,7.98,7.98,165000.0
2012-05-08 14:10:00,7.98,7.99,7.97,7.97,570000.0,7.98,7.99,7.97,7.97,570000.0
2012-05-08 14:20:00,7.98,7.99,7.97,7.99,470000.0,7.98,7.99,7.97,7.99,470000.0
2012-05-08 14:30:00,7.99,7.99,7.98,7.99,410000.0,7.99,7.99,7.98,7.99,410000.0
2012-05-08 14:40:00,7.99,8.0,7.98,7.98,605000.0,7.99,8.0,7.98,7.98,605000.0
2012-05-08 14:50:00,7.98,8.04,7.98,8.02,1775000.0,7.98,8.04,7.98,8.02,1775000.0
2012-05-08 15:00:00,8.02,8.04,8.01,8.02,995000.0,8.02,8.04,8.01,8.02,995000.0
2012-05-08 15:10:00,8.02,8.04,8.01,8.04,390000.0,8.02,8.04,8.01,8.04,390000.0
2012-05-08 15:20:00,8.05,8.09,8.04,8.09,1155000.0,8.05,8.09,8.04,8.09,1155000.0
2012-05-08 15:30:00,8.09,8.1,8.06,8.08,1115000.0,8.09,8.1,8.06,8.08,1115000.0
2012-05-08 15:40:00,8.07,8.09,8.06,8.06,775000.0,8.07,8.09,8.06,8.06,775000.0
2012-05-08 15:50:00,8.06,8.09,8.05,8.06,1675000.0,8.06,8.09,8.05,8.06,1675000.0
2012-05-09 09:30:00,7.92,7.97,7.92,7.97,1630000.0,7.92,7.97,7.92,7.97,1630000.0
2012-05-09 09:40:00,7.97,8.02,7.96,7.99,1480000.0,7.97,8.02,7.96,7.99,1480000.0
2012-05-09 09:50:00,7.99,8.03,7.99,8.03,830000.0,7.99,8.03,7.99,8.03,830000.0
2012-05-09 10:00:00,8.02,8.04,7.98,8.0,1750000.0,8.02,8.04,7.98,8.0,1750000.0
2012-05-09 10:10:00,7.98,8.0,7.94,7.96,1040000.0,7.98,8.0,7.94,7.96,1040000.0
2012-05-09 10:20:00,7.96,7.96,7.93,7.94,800000.0,7.96,7.96,7.93,7.94,800000.0
2012-05-09 10:30:00,7.94,7.98,7.94,7.97,730000.0,7.94,7.98,7.94,7.97,730000.0
2012-05-09 10:40:00,7.97,8.03,7.97,8.01,1025000.0,7.97,8.03,7.97,8.01,1025000.0
2012-05-09 10:50:00,8.01,8.07,8.0,8.06,735000.0,8.01,8.07,8.0,8.06,735000.0
2012-05-09 11:00:00,8.05,8.06,8.02,8.06,1085000.0,8.05,8.06,8.02,8.06,1085000.0
2012-05-09 11:10:00,8.06,8.11,8.05,8.09,1440000.0,8.06,8.11,8.05,8.09,1440000.0
2012-05-09 11:20:00,8.09,8.1,8.04,8.05,1120000.0,8.09,8.1,8.04,8.05,1120000.0
2012-05-09 11:30:00,8.05,8.07,8.03,8.07,1180000.0,8.05,8.07,8.03,8.07,1180000.0
2012-05-09 11:40:00,8.07,8.1,8.07,8.09,585000.0,8.07,8.1,8.07,8.09,585000.0
2012-05-09 11:50:00,8.08,8.09,8.06,8.06,400000.0,8.08,8.09,8.06,8.06,400000.0
2012-05-09 12:00:00,8.06,8.07,8.05,8.06,435000.0,8.06,8.07,8.05,8.06,435000.0
2012-05-09 12:10:00,8.05,8.06,8.04,8.04,425000.0,8.05,8.06,8.04,8.04,425000.0
2012-05-09 12:20:00,8.04,8.04,8.02,8.02,305000.0,8.04,8.04,8.02,8.02,305000.0
2012-05-09 12:30:00,8.02,8.03,8.0,8.03,755000.0,8.02,8.03,8.0,8.03,755000.0
2012-05-09 12:40:00,8.02,8.05,8.01,8.05,710000.0,8.02,8.05,8.01,8.05,710000.0
2012-05-09 12:50:00,8.04,8.05,8.03,8.05,420000.0,8.04,8.05,8.03,8.05,420000.0
2012-05-09 13:00:00,8.05,8.07,8.05,8.06,485000.0,8.05,8.07,8.05,8.06,485000.0
2012-05-09 13:10:00,8.06,8.07,8.03,8.03,740000.0,8.06,8.07,8.03,8.03,740000.0
2012-05-09 13:20:00,8.02,8.06,8.02,8.04,850000.0,8.02,8.06,8.02,8.04,850000.0
2012-05-09 13:30:00,8.04,8.06,8.04,8.04,625000.0,8.04,8.06,8.04,8.04,625000.0
2012-05-09 13:40:00,8.05,8.06,8.03,8.05,280000.0,8.05,8.06,8.03,8.05,280000.0
2012-05-09 13:50:00,8.05,8.06,8.02,8.04,605000.0,8.05,8.06,8.02,8.04,605000.0
2012-05-09 14:00:00,8.03,8.04,8.03,8.04,365000.0,8.03,8.04,8.03,8.04,365000.0
2012-05-09 14:10:00,8.04,8.07,8.04,8.05,585000.0,8.04,8.07,8.04,8.05,585000.0
2012-05-09 14:20:00,8.06,8.08,8.05,8.05,355000.0,8.06,8.08,8.05,8.05,355000.0
2012-05-09 14:30:00,8.06,8.07,8.04,8.06,785000.0,8.06,8.07,8.04,8.06,785000.0
2012-05-09 14:40:00,8.07,8.08,8.05,8.05,480000.0,8.07,8.08,8.05,8.05,480000.0
2012-05-09 14:50:00,8.05,8.06,8.04,8.04,240000.0,8.05,8.06,8.04,8.04,240000.0
2012-05-09 15:00:00,8.05,8.06,8.04,8.04,605000.0,8.05,8.06,8.04,8.04,605000.0
2012-05-09 15:10:00,8.04,8.06,8.04,8.06,795000.0,8.04,8.06,8.04,8.06,795000.0
2012-05-09 15:20:00,8.06,8.06,8.04,8.04,390000.0,8.06,8.06,8.04,8.04,390000.0
2012-05-09 15:30:00,8.04,8.05,8.04,8.04,720000.0,8.04,8.05,8.04,8.04,720000.0
2012-05-09 15:40:00,8.05,8.08,8.05,8.07,685000.0,8.05,8.08,8.05,8.07,685000.0
2012-05-09 15:50:00,8.07,8.08,8.03,8.04,2040000.0,8.07,8.08,8.03,8.04,2040000.0
2012-05-10 09:30:00,8.09,8.13,8.06,8.12,1090000.0,8.09,8.13,8.06,8.12,1090000.0
2012-05-10 09:40:00,8.11,8.13,8.09,8.13,870000.0,8.11,8.13,8.09,8.13,870000.0
2012-05-10 09:50:00,8.12,8.14,8.12,8.12,1260000.0,8.12,8.14,8.12,8.12,1260000.0
2012-05-10 10:00:00,8.12,8.12,8.09,8.11,1135000.0,8.12,8.12,8.09,8.11,1135000.0
2012-05-10 10:10:00,8.12,8.13,8.11,8.12,1510000.0,8.12,8.13,8.11,8.12,1510000.0
2012-05-10 10:20:00,8.12,8.12,8.09,8.1,910000.0,8.12,8.12,8.09,8.1,910000.0
2012-05-10 10:30:00,8.1,8.11,8.08,8.1,890000.0,8.1,8.11,8.08,8.1,890000.0
2012-05-10 10:40:00,8.1,8.11,8.1,8.1,390000.0,8.1,8.11,8.1,8.1,390000.0
2012-05-10 10:50:00,8.1,8.1,8.07,8.08,705000.0,8.1,8.1,8.07,8.08,705000.0
2012-05-10 11:00:00,8.08,8.09,8.06,8.07,540000.0,8.08,8.09,8.06,8.07,540000.0
2012-05-10 11:10:00,8.07,8.09,8.05,8.09,620000.0,8.07,8.09,8.05,8.09,620000.0
2012-05-10 11:20:00,8.08,8.1,8.07,8.09,915000.0,8.08,8.1,8.07,8.09,915000.0
2012-05-10 11:30:00,8.09,8.1,8.08,8.09,460000.0,8.09,8.1,8.08,8.09,460000.0
2012-05-10 11:40:00,8.08,8.09,8.08,8.09,525000.0,8.08,8.09,8.08,8.09,525000.0
2012-05-10 11:50:00,8.09,8.1,8.08,8.09,265000.0,8.09,8.1,8.08,8.09,265000.0
2012-05-10 12:00:00,8.09,8.1,8.08,8.1,270000.0,8.09,8.1,8.08,8.1,270000.0
2012-05-10 12:10:00,8.09,8.11,8.09,8.1,555000.0,8.09,8.11,8.09,8.1,555000.0
2012-05-10 12:20:00,8.1,8.11,8.1,8.1,200000.0,8.1,8.11,8.1,8.1,200000.0
2012-05-10 12:30:00,8.1,8.11,8.1,8.1,230000.0,8.1,8.11,8.1,8.1,230000.0
2012-05-10 12:40:00,8.1,8.11,8.09,8.11,510000.0,8.1,8.11,8.09,8.11,510000.0
2012-05-10 12:50:00,8.11,8.13,8.1,8.12,775000.0,8.11,8.13,8.1,8.12,775000.0
2012-05-10 13:00:00,8.12,8.13,8.1,8.11,685000.0,8.12,8.13,8.1,8.11,685000.0
2012-05-10 13:10:00,8.11,8.12,8.1,8.12,400000.0,8.11,8.12,8.1,8.12,400000.0
2012-05-10 13:20:00,8.12,8.13,8.11,8.13,215000.0,8.12,8.13,8.11,8.13,215000.0
2012-05-10 13:30:00,8.13,8.16,8.13,8.15,725000.0,8.13,8.16,8.13,8.15,725000.0
2012-05-10 13:40:00,8.16,8.16,8.15,8.16,510000.0,8.16,8.16,8.15,8.16,510000.0
2012-05-10 13:50:00,8.16,8.19,8.15,8.16,1340000.0,8.16,8.19,8.15,8.16,1340000.0
2012-05-10 14:00:00,8.16,8.17,8.15,8.16,560000.0,8.16,8.17,8.15,8.16,560000.0
2012-05-10 14:10:00,8.17,8.17,8.15,8.15,820000.0,8.17,8.17,8.15,8.15,820000.0
2012-05-10 14:20:00,8.14,8.16,8.14,8.15,635000.0,8.14,8.16,8.14,8.15,635000.0
2012-05-10 14:30:00,8.15,8.18,8.15,8.16,725000.0,8.15,8.18,8.15,8.16,725000.0
2012-05-10 14:40:00,8.16,8.16,8.14,8.15,500000.0,8.16,8.16,8.14,8.15,500000.0
2012-05-10 14:50:00,8.14,8.15,8.12,8.14,705000.0,8.14,8.15,8.12,8.14,705000.0
2012-05-10 15:00:00,8.14,8.15,8.13,8.13,580000.0,8.14,8.15,8.13,8.13,580000.0
2012-05-10 15:10:00,8.14,8.15,8.13,8.14,135000.0,8.14,8.15,8.13,8.14,135000.0
2012-05-10 15:20:00,8.14,8.15,8.12,8.15,385000.0,8.14,8.15,8.12,8.15,385000.0
2012-05-10 15:30:00,8.15,8.16,8.14,8.16,400000.0,8.15,8.16,8.14,8.16,400000.0
2012-05-10 15:40:00,8.15,8.17,8.13,8.13,910000.0,8.15,8.17,8.13,8.13,910000.0
2012-05-10 15:50:00,8.13,8.15,8.12,8.15,1820000.0,8.13,8.15,8.12,8.15,1820000.0
2012-05-11 09:30:00,8.09,8.17,8.07,8.11,935000.0,8.09,8.17,8.07,8.11,935000.0
2012-05-11 09:40:00,8.13,8.2,8.11,8.18,1375000.0,8.13,8.2,8.11,8.18,1375000.0
2012-05-11 09:50:00,8.18,8.2,8.18,8.19,1225000.0,8.18,8.2,8.18,8.19,1225000.0
2012-05-11 10:00:00,8.19,8.21,8.16,8.16,1415000.0,8.19,8.21,8.16,8.16,1415000.0
2012-05-11 10:10:00,8.17,8.2,8.16,8.19,545000.0,8.17,8.2,8.16,8.19,545000.0
2012-05-11 10:20:00,8.2,8.24,8.19,8.2,1185000.0,8.2,8.24,8.19,8.2,1185000.0
2012-05-11 10:30:00,8.2,8.26,8.2,8.25,815000.0,8.2,8.26,8.2,8.25,815000.0
2012-05-11 10:40:00,8.25,8.27,8.24,8.26,1045000.0,8.25,8.27,8.24,8.26,1045000.0
2012-05-11 10:50:00,8.25,8.25,8.23,8.24,775000.0,8.25,8.25,8.23,8.24,775000.0
2012-05-11 11:00:00,8.24,8.24,8.21,8.24,530000.0,8.24,8.24,8.21,8.24,530000.0
2012-05-11 11:10:00,8.24,8.25,8.24,8.24,500000.0,8.24,8.25,8.24,8.24,500000.0
2012-05-11 11:20:00,8.24,8.24,8.22,8.23,375000.0,8.24,8.24,8.22,8.23,375000.0
2012-05-11 11:30:00,8.24,8.25,8.24,8.24,210000.0,8.24,8.25,8.24,8.24,210000.0
2012-05-11 11:40:00,8.25,8.25,8.22,8.22,280000.0,8.25,8.25,8.22,8.22,280000.0
2012-05-11 11:50:00,8.23,8.23,8.22,8.23,195000.0,8.23,8.23,8.22,8.23,195000.0
2012-05-11 12:00:00,8.22,8.23,8.22,8.23,315000.0,8.22,8.23,8.22,8.23,315000.0
2012-05-11 12:10:00,8.22,8.23,8.2,8.2,140000.0,8.22,8.23,8.2,8.2,140000.0
2012-05-11 12:20:00,8.2,8.22,8.2,8.22,360000.0,8.2,8.22,8.2,8.22,360000.0
2012-05-11 12:30:00,8.22,8.23,8.22,8.23,185000.0,8.22,8.23,8.22,8.23,185000.0
2012-05-11 12:40:00,8.23,8.24,8.22,8.22,250000.0,8.23,8.24,8.22,8.22,250000.0
2012-05-11 12:50:00,8.22,8.24,8.21,8.21,445000.0,8.22,8.24,8.21,8.21,445000.0
2012-05-11 13:00:00,8.21,8.22,8.21,8.21,195000.0,8.21,8.22,8.21,8.21,195000.0
2012-05-11 13:10:00,8.21,8.22,8.2,8.21,365000.0,8.21,8.22,8.2,8.21,365000.0
2012-05-11 13:20:00,8.21,8.21,8.2,8.2,440000.0,8.21,8.21,8.2,8.2,440000.0
2012-05-11 13:30:00,8.2,8.22,8.2,8.22,190000.0,8.2,8.22,8.2,8.22,190000.0
2012-05-11 13:40:00,8.22,8.22,8.21,8.22,80000.0,8.22,8.22,8.21,8.22,80000.0
2012-05-11 13:50:00,8.22,8.23,8.22,8.22,90000.0,8.22,8.23,8.22,8.22,90000.0
2012-05-11 14:00:00,8.23,8.23,8.2,8.22,190000.0,8.23,8.23,8.2,8.22,190000.0
2012-05-11 14:10:00,8.21,8.22,8.21,8.21,600000.0,8.21,8.22,8.21,8.21,600000.0
2012-05-11 14:20:00,8.22,8.22,8.21,8.21,155000.0,8.22,8.22,8.21,8.21,155000.0
2012-05-11 14:30:00,8.22,8.22,8.19,8.2,220000.0,8.22,8.22,8.19,8.2,220000.0
2012-05-11 14:40:00,8.2,8.21,8.19,8.19,750000.0,8.2,8.21,8.19,8.19,750000.0
2012-05-11 14:50:00,8.19,8.19,8.17,8.17,410000.0,8.19,8.19,8.17,8.17,410000.0
2012-05-11 15:00:00,8.18,8.2,8.16,8.17,655000.0,8.18,8.2,8.16,8.17,655000.0
2012-05-11 15:10:00,8.17,8.18,8.17,8.18,435000.0,8.17,8.18,8.17,8.18,435000.0
2012-05-11 15:20:00,8.17,8.21,8.17,8.19,1040000.0,8.17,8.21,8.17,8.19,1040000.0
2012-05-11 15:30:00,8.19,8.2,8.18,8.19,265000.0,8.19,8.2,8.18,8.19,265000.0
2012-05-11 15:40:00,8.19,8.2,8.17,8.18,765000.0,8.19,8.2,8.17,8.18,765000.0
2012-05-11 15:50:00,8.18,8.2,8.17,8.17,1990000.0,8.18,8.2,8.17,8.17,1990000.0
2012-05-14 09:30:00,8.12,8.14,8.06,8.08,1270000.0,8.12,8.14,8.06,8.08,1270000.0
2012-05-14 09:40:00,8.08,8.08,8.04,8.05,1405000.0,8.08,8.08,8.04,8.05,1405000.0
2012-05-14 09:50:00,8.05,8.07,8.05,8.06,750000.0,8.05,8.07,8.05,8.06,750000.0
2012-05-14 10:00:00,8.06,8.07,8.05,8.05,445000.0,8.06,8.07,8.05,8.05,445000.0
2012-05-14 10:10:00,8.05,8.05,8.02,8.03,1150000.0,8.05,8.05,8.02,8.03,1150000.0
2012-05-14 10:20:00,8.02,8.04,8.0,8.01,585000.0,8.02,8.04,8.0,8.01,585000.0
2012-05-14 10:30:00,8.0,8.05,8.0,8.04,670000.0,8.0,8.05,8.0,8.04,670000.0
2012-05-14 10:40:00,8.04,8.07,8.04,8.05,580000.0,8.04,8.07,8.04,8.05,580000.0
2012-05-14 10:50:00,8.05,8.08,8.05,8.06,630000.0,8.05,8.08,8.05,8.06,630000.0
2012-05-14 11:00:00,8.06,8.07,8.05,8.05,550000.0,8.06,8.07,8.05,8.05,550000.0
2012-05-14 11:10:00,8.05,8.06,8.04,8.05,220000.0,8.05,8.06,8.04,8.05,220000.0
2012-05-14 11:20:00,8.04,8.08,8.04,8.08,860000.0,8.04,8.08,8.04,8.08,860000.0
2012-05-14 11:30:00,8.08,8.1,8.08,8.08,820000.0,8.08,8.1,8.08,8.08,820000.0
2012-05-14 11:40:00,8.08,8.08,8.06,8.07,220000.0,8.08,8.08,8.06,8.07,220000.0
2012-05-14 11:50:00,8.07,8.08,8.06,8.06,155000.0,8.07,8.08,8.06,8.06,155000.0
2012-05-14 12:00:00,8.06,8.06,8.05,8.05,335000.0,8.06,8.06,8.05,8.05,335000.0
2012-05-14 12:10:00,8.05,8.06,8.05,8.06,165000.0,8.05,8.06,8.05,8.06,165000.0
2012-05-14 12:20:00,8.06,8.08,8.05,8.05,150000.0,8.06,8.08,8.05,8.05,150000.0
2012-05-14 12:30:00,8.06,8.07,8.05,8.05,210000.0,8.06,8.07,8.05,8.05,210000.0
2012-05-14 12:40:00,8.05,8.06,8.05,8.06,170000.0,8.05,8.06,8.05,8.06,170000.0
2012-05-14 12:50:00,8.06,8.07,8.05,8.06,155000.0,8.06,8.07,8.05,8.06,155000.0
2012-05-14 13:00:00,8.05,8.06,8.05,8.06,80000.0,8.05,8.06,8.05,8.06,80000.0
2012-05-14 13:10:00,8.06,8.06,8.03,8.04,250000.0,8.06,8.06,8.03,8.04,250000.0
2012-05-14 13:20:00,8.03,8.04,8.03,8.03,325000.0,8.03,8.04,8.03,8.03,325000.0
2012-05-14 13:30:00,8.03,8.06,8.03,8.05,700000.0,8.03,8.06,8.03,8.05,700000.0
2012-05-14 13:40:00,8.06,8.06,8.04,8.04,230000.0,8.06,8.06,8.04,8.04,230000.0
2012-05-14 13:50:00,8.04,8.09,8.04,8.08,550000.0,8.04,8.09,8.04,8.08,550000.0
2012-05-14 14:00:00,8.09,8.11,8.08,8.11,530000.0,8.09,8.11,8.08,8.11,530000.0
2012-05-14 14:10:00,8.11,8.11,8.05,8.05,310000.0,8.11,8.11,8.05,8.05,310000.0
2012-05-14 14:20:00,8.05,8.07,8.04,8.06,640000.0,8.05,8.07,8.04,8.06,640000.0
2012-05-14 14:30:00,8.06,8.07,8.04,8.06,420000.0,8.06,8.07,8.04,8.06,420000.0
2012-05-14 14:40:00,8.06,8.06,8.04,8.05,145000.0,8.06,8.06,8.04,8.05,145000.0
2012-05-14 14:50:00,8.05,8.06,8.03,8.04,205000.0,8.05,8.06,8.03,8.04,205000.0
2012-05-14 15:00:00,8.05,8.05,8.03,8.04,600000.0,8.05,8.05,8.03,8.04,600000.0
2012-05-14 15:10:00,8.04,8.05,8.03,8.05,815000.0,8.04,8.05,8.03,8.05,815000.0
2012-05-14 15:20:00,8.04,8.04,8.02,8.02,625000.0,8.04,8.04,8.02,8.02,625000.0
2012-05-14 15:30:00,8.02,8.03,8.0,8.0,845000.0,8.02,8.03,8.0,8.0,845000.0
2012-05-14 15:40:00,8.01,8.01,7.98,8.0,2120000.0,8.01,8.01,7.98,8.0,2120000.0
2012-05-14 15:50:00,8.0,8.01,7.99,8.0,1615000.0,8.0,8.01,7.99,8.0,1615000.0
2012-05-15 09:30:00,8.0,8.06,8.0,8.01,1095000.0,8.0,8.06,8.0,8.01,1095000.0
2012-05-15 09:40:00,8.02,8.05,8.02,8.03,1370000.0,8.02,8.05,8.02,8.03,1370000.0
2012-05-15 09:50:00,8.05,8.06,8.03,8.04,310000.0,8.05,8.06,8.03,8.04,310000.0
2012-05-15 10:00:00,8.05,8.07,8.03,8.06,795000.0,8.05,8.07,8.03,8.06,795000.0
2012-05-15 10:10:00,8.07,8.08,8.06,8.07,705000.0,8.07,8.08,8.06,8.07,705000.0
2012-05-15 10:20:00,8.07,8.11,8.07,8.11,1285000.0,8.07,8.11,8.07,8.11,1285000.0
2012-05-15 10:30:00,8.11,8.11,8.09,8.1,420000.0,8.11,8.11,8.09,8.1,420000.0
2012-05-15 10:40:00,8.09,8.1,8.08,8.09,725000.0,8.09,8.1,8.08,8.09,725000.0
2012-05-15 10:50:00,8.09,8.11,8.09,8.11,345000.0,8.09,8.11,8.09,8.11,345000.0
2012-05-15 11:00:00,8.11,8.11,8.09,8.09,545000.0,8.11,8.11,8.09,8.09,545000.0
2012-05-15 11:10:00,8.09,8.09,8.05,8.06,435000.0,8.09,8.09,8.05,8.06,435000.0
2012-05-15 11:20:00,8.05,8.06,8.05,8.06,120000.0,8.05,8.06,8.05,8.06,120000.0
2012-05-15 11:30:00,8.06,8.09,8.06,8.09,415000.0,8.06,8.09,8.06,8.09,415000.0
2012-05-15 11:40:00,8.09,8.12,8.09,8.12,240000.0,8.09,8.12,8.09,8.12,240000.0
2012-05-15 11:50:00,8.11,8.11,8.1,8.1,140000.0,8.11,8.11,8.1,8.1,140000.0
2012-05-15 12:00:00,8.11,8.12,8.1,8.12,210000.0,8.11,8.12,8.1,8.12,210000.0
2012-05-15 12:10:00,8.13,8.14,8.12,8.13,735000.0,8.13,8.14,8.12,8.13,735000.0
2012-05-15 12:20:00,8.12,8.13,8.11,8.12,215000.0,8.12,8.13,8.11,8.12,215000.0
2012-05-15 12:30:00,8.12,8.13,8.11,8.13,405000.0,8.12,8.13,8.11,8.13,405000.0
2012-05-15 12:40:00,8.12,8.13,8.12,8.12,175000.0,8.12,8.13,8.12,8.12,175000.0
2012-05-15 12:50:00,8.12,8.12,8.11,8.11,105000.0,8.12,8.12,8.11,8.11,105000.0
2012-05-15 13:00:00,8.12,8.12,8.11,8.12,160000.0,8.12,8.12,8.11,8.12,160000.0
2012-05-15 13:10:00,8.12,8.13,8.11,8.12,165000.0,8.12,8.13,8.11,8.12,165000.0
2012-05-15 13:20:00,8.12,8.12,8.11,8.11,85000.0,8.12,8.12,8.11,8.11,85000.0
2012-05-15 13:30:00,8.11,8.11,8.1,8.11,310000.0,8.11,8.11,8.1,8.11,310000.0
2012-05-15 13:40:00,8.11,8.11,8.1,8.11,270000.0,8.11,8.11,8.1,8.11,270000.0
2012-05-15 13:50:00,8.11,8.11,8.1,8.11,485000.0,8.11,8.11,8.1,8.11,485000.0
2012-05-15 14:00:00,8.1,8.12,8.1,8.1,890000.0,8.1,8.12,8.1,8.1,890000.0
2012-05-15 14:10:00,8.11,8.12,8.1,8.1,175000.0,8.11,8.12,8.1,8.1,175000.0
2012-05-15 14:20:00,8.12,8.12,8.11,8.11,105000.0,8.12,8.12,8.11,8.11,105000.0
2012-05-15 14:30:00,8.11,8.12,8.11,8.11,495000.0,8.11,8.12,8.11,8.11,495000.0
2012-05-15 14:40:00,8.11,8.12,8.1,8.11,195000.0,8.11,8.12,8.1,8.11,195000.0
2012-05-15 14:50:00,8.11,8.11,8.09,8.1,695000.0,8.11,8.11,8.09,8.1,695000.0
2012-05-15 15:00:00,8.09,8.1,8.05,8.06,830000.0,8.09,8.1,8.05,8.06,830000.0
2012-05-15 15:10:00,8.06,8.06,8.03,8.05,1410000.0,8.06,8.06,8.03,8.05,1410000.0
2012-05-15 15:20:00,8.05,8.06,8.04,8.06,915000.0,8.05,8.06,8.04,8.06,915000.0
2012-05-15 15:30:00,8.05,8.08,8.05,8.07,995000.0,8.05,8.08,8.05,8.07,995000.0
2012-05-15 15:40:00,8.06,8.08,8.04,8.05,1340000.0,8.06,8.08,8.04,8.05,1340000.0
2012-05-15 15:50:00,8.05,8.07,8.04,8.07,1430000.0,8.05,8.07,8.04,8.07,1430000.0
2012-05-16 09:30:00,8.1,8.16,8.08,8.16,980000.0,8.1,8.16,8.08,8.16,980000.0
2012-05-16 09:40:00,8.15,8.16,8.12,8.14,1140000.0,8.15,8.16,8.12,8.14,1140000.0
2012-05-16 09:50:00,8.14,8.19,8.14,8.17,1400000.0,8.14,8.19,8.14,8.17,1400000.0
2012-05-16 10:00:00,8.17,8.17,8.1,8.11,650000.0,8.17,8.17,8.1,8.11,650000.0
2012-05-16 10:10:00,8.11,8.13,8.09,8.12,565000.0,8.11,8.13,8.09,8.12,565000.0
2012-05-16 10:20:00,8.12,8.14,8.11,8.12,495000.0,8.12,8.14,8.11,8.12,495000.0
2012-05-16 10:30:00,8.12,8.15,8.11,8.13,250000.0,8.12,8.15,8.11,8.13,250000.0
2012-05-16 10:40:00,8.13,8.16,8.13,8.14,310000.0,8.13,8.16,8.13,8.14,310000.0
2012-05-16 10:50:00,8.15,8.15,8.12,8.13,240000.0,8.15,8.15,8.12,8.13,240000.0
2012-05-16 11:00:00,8.13,8.14,8.09,8.11,685000.0,8.13,8.14,8.09,8.11,685000.0
2012-05-16 11:10:00,8.11,8.12,8.1,8.11,300000.0,8.11,8.12,8.1,8.11,300000.0
2012-05-16 11:20:00,8.1,8.1,8.09,8.09,215000.0,8.1,8.1,8.09,8.09,215000.0
2012-05-16 11:30:00,8.09,8.1,8.09,8.1,230000.0,8.09,8.1,8.09,8.1,230000.0
2012-05-16 11:40:00,8.09,8.09,8.08,8.08,415000.0,8.09,8.09,8.08,8.08,415000.0
2012-05-16 11:50:00,8.08,8.14,8.08,8.14,530000.0,8.08,8.14,8.08,8.14,530000.0
2012-05-16 12:00:00,8.15,8.16,8.13,8.15,500000.0,8.15,8.16,8.13,8.15,500000.0
2012-05-16 12:10:00,8.15,8.16,8.14,8.14,345000.0,8.15,8.16,8.14,8.14,345000.0
2012-05-16 12:20:00,8.14,8.15,8.13,8.14,135000.0,8.14,8.15,8.13,8.14,135000.0
2012-05-16 12:30:00,8.14,8.15,8.12,8.12,225000.0,8.14,8.15,8.12,8.12,225000.0
2012-05-16 12:40:00,8.13,8.13,8.1,8.11,475000.0,8.13,8.13,8.1,8.11,475000.0
2012-05-16 12:50:00,8.12,8.12,8.1,8.11,160000.0,8.12,8.12,8.1,8.11,160000.0
2012-05-16 13:00:00,8.11,8.12,8.1,8.12,225000.0,8.11,8.12,8.1,8.12,225000.0
2012-05-16 13:10:00,8.12,8.13,8.11,8.13,270000.0,8.12,8.13,8.11,8.13,270000.0
2012-05-16 13:20:00,8.14,8.14,8.13,8.13,140000.0,8.14,8.14,8.13,8.13,140000.0
2012-05-16 13:30:00,8.12,8.12,8.08,8.09,380000.0,8.12,8.12,8.08,8.09,380000.0
2012-05-16 13:40:00,8.09,8.09,8.06,8.08,880000.0,8.09,8.09,8.06,8.08,880000.0
2012-05-16 13:50:00,8.08,8.11,8.07,8.1,365000.0,8.08,8.11,8.07,8.1,365000.0
2012-05-16 14:00:00,8.1,8.12,8.08,8.09,745000.0,8.1,8.12,8.08,8.09,745000.0
2012-05-16 14:10:00,8.09,8.1,8.07,8.09,550000.0,8.09,8.1,8.07,8.09,550000.0
2012-05-16 14:20:00,8.08,8.09,8.06,8.07,690000.0,8.08,8.09,8.06,8.07,690000.0
2012-05-16 14:30:00,8.07,8.08,8.05,8.06,425000.0,8.07,8.08,8.05,8.06,425000.0
2012-05-16 14:40:00,8.06,8.1,8.05,8.1,460000.0,8.06,8.1,8.05,8.1,460000.0
2012-05-16 14:50:00,8.1,8.11,8.1,8.11,545000.0,8.1,8.11,8.1,8.11,545000.0
2012-05-16 15:00:00,8.1,8.1,8.09,8.1,320000.0,8.1,8.1,8.09,8.1,320000.0
2012-05-16 15:10:00,8.1,8.1,8.08,8.09,680000.0,8.1,8.1,8.08,8.09,680000.0
2012-05-16 15:20:00,8.09,8.1,8.08,8.09,265000.0,8.09,8.1,8.08,8.09,265000.0
2012-05-16 15:30:00,8.09,8.12,8.09,8.11,450000.0,8.09,8.12,8.09,8.11,450000.0
2012-05-16 15:40:00,8.11,8.11,8.09,8.1,1225000.0,8.11,8.11,8.09,8.1,1225000.0
2012-05-16 15:50:00,8.1,8.1,8.09,8.09,1000000.0,8.1,8.1,8.09,8.09,1000000.0
2012-05-17 09:30:00,8.12,8.14,8.08,8.08,700000.0,8.12,8.14,8.08,8.08,700000.0
2012-05-17 09:40:00,8.08,8.09,8.04,8.05,745000.0,8.08,8.09,8.04,8.05,745000.0
2012-05-17 09:50:00,8.04,8.06,8.03,8.04,1085000.0,8.04,8.06,8.03,8.04,1085000.0
2012-05-17 10:00:00,8.04,8.04,7.98,8.0,1565000.0,8.04,8.04,7.98,8.0,1565000.0
2012-05-17 10:10:00,7.99,8.07,7.99,8.07,1840000.0,7.99,8.07,7.99,8.07,1840000.0
2012-05-17 10:20:00,8.07,8.09,8.06,8.07,975000.0,8.07,8.09,8.06,8.07,975000.0
2012-05-17 10:30:00,8.06,8.06,8.04,8.05,590000.0,8.06,8.06,8.04,8.05,590000.0
2012-05-17 10:40:00,8.06,8.06,8.01,8.02,320000.0,8.06,8.06,8.01,8.02,320000.0
2012-05-17 10:50:00,8.01,8.03,8.0,8.02,360000.0,8.01,8.03,8.0,8.02,360000.0
2012-05-17 11:00:00,8.01,8.02,7.99,8.0,710000.0,8.01,8.02,7.99,8.0,710000.0
2012-05-17 11:10:00,7.99,8.0,7.97,8.0,915000.0,7.99,8.0,7.97,8.0,915000.0
2012-05-17 11:20:00,7.99,7.99,7.95,7.96,695000.0,7.99,7.99,7.95,7.96,695000.0
2012-05-17 11:30:00,7.96,7.97,7.94,7.97,950000.0,7.96,7.97,7.94,7.97,950000.0
2012-05-17 11:40:00,7.97,7.98,7.96,7.98,475000.0,7.97,7.98,7.96,7.98,475000.0
2012-05-17 11:50:00,7.97,7.97,7.94,7.96,565000.0,7.97,7.97,7.94,7.96,565000.0
2012-05-17 12:00:00,7.96,7.96,7.92,7.92,660000.0,7.96,7.96,7.92,7.92,660000.0
2012-05-17 12:10:00,7.92,7.95,7.92,7.95,605000.0,7.92,7.95,7.92,7.95,605000.0
2012-05-17 12:20:00,7.96,7.97,7.94,7.96,1220000.0,7.96,7.97,7.94,7.96,1220000.0
2012-05-17 12:30:00,7.95,7.97,7.94,7.97,445000.0,7.95,7.97,7.94,7.97,445000.0
2012-05-17 12:40:00,7.96,7.97,7.96,7.97,900000.0,7.96,7.97,7.96,7.97,900000.0
2012-05-17 12:50:00,7.97,7.98,7.94,7.95,645000.0,7.97,7.98,7.94,7.95,645000.0
2012-05-17 13:00:00,7.95,7.98,7.95,7.97,310000.0,7.95,7.98,7.95,7.97,310000.0
2012-05-17 13:10:00,7.97,7.99,7.96,7.99,390000.0,7.97,7.99,7.96,7.99,390000.0
2012-05-17 13:20:00,7.99,8.01,7.98,7.98,455000.0,7.99,8.01,7.98,7.98,455000.0
2012-05-17 13:30:00,7.98,7.98,7.96,7.97,360000.0,7.98,7.98,7.96,7.97,360000.0
2012-05-17 13:40:00,7.97,7.97,7.94,7.94,240000.0,7.97,7.97,7.94,7.94,240000.0
2012-05-17 13:50:00,7.94,7.95,7.94,7.95,120000.0,7.94,7.95,7.94,7.95,120000.0
2012-05-17 14:00:00,7.95,7.95,7.93,7.93,385000.0,7.95,7.95,7.93,7.93,385000.0
2012-05-17 14:10:00,7.93,7.94,7.91,7.91,715000.0,7.93,7.94,7.91,7.91,715000.0
2012-05-17 14:20:00,7.92,7.95,7.92,7.94,1210000.0,7.92,7.95,7.92,7.94,1210000.0
2012-05-17 14:30:00,7.94,7.95,7.92,7.94,440000.0,7.94,7.95,7.92,7.94,440000.0
2012-05-17 14:40:00,7.94,7.96,7.93,7.94,570000.0,7.94,7.96,7.93,7.94,570000.0
2012-05-17 14:50:00,7.94,7.94,7.92,7.94,155000.0,7.94,7.94,7.92,7.94,155000.0
2012-05-17 15:00:00,7.94,7.98,7.93,7.93,1080000.0,7.94,7.98,7.93,7.93,1080000.0
2012-05-17 15:10:00,7.92,7.95,7.92,7.93,395000.0,7.92,7.95,7.92,7.93,395000.0
2012-05-17 15:20:00,7.93,7.94,7.92,7.92,1095000.0,7.93,7.94,7.92,7.92,1095000.0
2012-05-17 15:30:00,7.92,7.92,7.89,7.9,1385000.0,7.92,7.92,7.89,7.9,1385000.0
2012-05-17 15:40:00,7.9,7.92,7.9,7.91,1760000.0,7.9,7.92,7.9,7.91,1760000.0
2012-05-17 15:50:00,7.9,7.91,7.89,7.89,2305000.0,7.9,7.91,7.89,7.89,2305000.0
2012-05-18 09:30:00,7.89,7.96,7.85,7.85,2485000.0,7.89,7.96,7.85,7.85,2485000.0
2012-05-18 09:40:00,7.85,7.86,7.8,7.85,1400000.0,7.85,7.86,7.8,7.85,1400000.0
2012-05-18 09:50:00,7.85,7.91,7.85,7.89,760000.0,7.85,7.91,7.85,7.89,760000.0
2012-05-18 10:00:00,7.89,7.93,7.87,7.93,975000.0,7.89,7.93,7.87,7.93,975000.0
2012-05-18 10:10:00,7.92,7.98,7.92,7.94,920000.0,7.92,7.98,7.92,7.94,920000.0
2012-05-18 10:20:00,7.94,7.97,7.93,7.96,940000.0,7.94,7.97,7.93,7.96,940000.0
2012-05-18 10:30:00,7.96,7.99,7.96,7.99,655000.0,7.96,7.99,7.96,7.99,655000.0
2012-05-18 10:40:00,7.98,7.99,7.96,7.96,480000.0,7.98,7.99,7.96,7.96,480000.0
2012-05-18 10:50:00,7.96,8.0,7.96,8.0,720000.0,7.96,8.0,7.96,8.0,720000.0
2012-05-18 11:00:00,8.0,8.0,7.94,7.95,400000.0,8.0,8.0,7.94,7.95,400000.0
2012-05-18 11:10:00,7.93,7.95,7.93,7.95,465000.0,7.93,7.95,7.93,7.95,465000.0
2012-05-18 11:20:00,7.95,7.96,7.93,7.94,410000.0,7.95,7.96,7.93,7.94,410000.0
2012-05-18 11:30:00,7.93,7.93,7.85,7.88,805000.0,7.93,7.93,7.85,7.88,805000.0
2012-05-18 11:40:00,7.88,7.9,7.85,7.86,800000.0,7.88,7.9,7.85,7.86,800000.0
2012-05-18 11:50:00,7.85,7.89,7.84,7.89,760000.0,7.85,7.89,7.84,7.89,760000.0
2012-05-18 12:00:00,7.89,7.94,7.88,7.92,910000.0,7.89,7.94,7.88,7.92,910000.0
2012-05-18 12:10:00,7.92,7.92,7.9,7.9,320000.0,7.92,7.92,7.9,7.9,320000.0
2012-05-18 12:20:00,7.91,7.93,7.9,7.93,660000.0,7.91,7.93,7.9,7.93,660000.0
2012-05-18 12:30:00,7.92,7.95,7.92,7.92,435000.0,7.92,7.95,7.92,7.92,435000.0
2012-05-18 12:40:00,7.93,7.94,7.93,7.94,245000.0,7.93,7.94,7.93,7.94,245000.0
2012-05-18 12:50:00,7.94,7.96,7.94,7.94,290000.0,7.94,7.96,7.94,7.94,290000.0
2012-05-18 13:00:00,7.93,7.94,7.9,7.91,315000.0,7.93,7.94,7.9,7.91,315000.0
2012-05-18 13:10:00,7.91,7.93,7.91,7.92,485000.0,7.91,7.93,7.91,7.92,485000.0
2012-05-18 13:20:00,7.92,7.92,7.89,7.9,245000.0,7.92,7.92,7.89,7.9,245000.0
2012-05-18 13:30:00,7.9,7.92,7.89,7.89,365000.0,7.9,7.92,7.89,7.89,365000.0
2012-05-18 13:40:00,7.89,7.91,7.88,7.91,145000.0,7.89,7.91,7.88,7.91,145000.0
2012-05-18 13:50:00,7.9,7.91,7.88,7.9,505000.0,7.9,7.91,7.88,7.9,505000.0
2012-05-18 14:00:00,7.9,7.9,7.87,7.87,570000.0,7.9,7.9,7.87,7.87,570000.0
2012-05-18 14:10:00,7.88,7.9,7.87,7.88,225000.0,7.88,7.9,7.87,7.88,225000.0
2012-05-18 14:20:00,7.88,7.88,7.86,7.86,730000.0,7.88,7.88,7.86,7.86,730000.0
2012-05-18 14:30:00,7.86,7.86,7.84,7.85,600000.0,7.86,7.86,7.84,7.85,600000.0
2012-05-18 14:40:00,7.85,7.86,7.83,7.86,460000.0,7.85,7.86,7.83,7.86,460000.0
2012-05-18 14:50:00,7.85,7.87,7.85,7.85,95000.0,7.85,7.87,7.85,7.85,95000.0
2012-05-18 15:00:00,7.85,7.87,7.83,7.87,660000.0,7.85,7.87,7.83,7.87,660000.0
2012-05-18 15:10:00,7.87,7.88,7.86,7.87,465000.0,7.87,7.88,7.86,7.87,465000.0
2012-05-18 15:20:00,7.87,7.87,7.84,7.84,610000.0,7.87,7.87,7.84,7.84,610000.0
2012-05-18 15:30:00,7.84,7.85,7.83,7.83,1250000.0,7.84,7.85,7.83,7.83,1250000.0
2012-05-18 15:40:00,7.83,7.85,7.82,7.83,1240000.0,7.83,7.85,7.82,7.83,1240000.0
2012-05-18 15:50:00,7.84,7.86,7.82,7.85,1870000.0,7.84,7.86,7.82,7.85,1870000.0
2012-05-21 09:30:00,7.83,7.88,7.8,7.86,2125000.0,7.83,7.88,7.8,7.86,2125000.0
2012-05-21 09:40:00,7.86,7.86,7.77,7.77,1650000.0,7.86,7.86,7.77,7.77,1650000.0
2012-05-21 09:50:00,7.77,7.78,7.69,7.77,2070000.0,7.77,7.78,7.69,7.77,2070000.0
2012-05-21 10:00:00,7.78,7.8,7.75,7.79,1360000.0,7.78,7.8,7.75,7.79,1360000.0
2012-05-21 10:10:00,7.78,7.78,7.71,7.78,1845000.0,7.78,7.78,7.71,7.78,1845000.0
2012-05-21 10:20:00,7.79,7.85,7.78,7.85,1615000.0,7.79,7.85,7.78,7.85,1615000.0
2012-05-21 10:30:00,7.85,7.85,7.83,7.85,925000.0,7.85,7.85,7.83,7.85,925000.0
2012-05-21 10:40:00,7.85,7.88,7.84,7.85,990000.0,7.85,7.88,7.84,7.85,990000.0
2012-05-21 10:50:00,7.85,7.86,7.84,7.84,550000.0,7.85,7.86,7.84,7.84,550000.0
2012-05-21 11:00:00,7.84,7.85,7.81,7.82,765000.0,7.84,7.85,7.81,7.82,765000.0
2012-05-21 11:10:00,7.81,7.84,7.81,7.83,735000.0,7.81,7.84,7.81,7.83,735000.0
2012-05-21 11:20:00,7.83,7.83,7.82,7.83,540000.0,7.83,7.83,7.82,7.83,540000.0
2012-05-21 11:30:00,7.83,7.83,7.82,7.82,525000.0,7.83,7.83,7.82,7.82,525000.0
2012-05-21 11:40:00,7.82,7.82,7.8,7.81,755000.0,7.82,7.82,7.8,7.81,755000.0
2012-05-21 11:50:00,7.81,7.81,7.79,7.8,945000.0,7.81,7.81,7.79,7.8,945000.0
2012-05-21 12:00:00,7.8,7.84,7.79,7.84,570000.0,7.8,7.84,7.79,7.84,570000.0
2012-05-21 12:10:00,7.84,7.86,7.83,7.85,575000.0,7.84,7.86,7.83,7.85,575000.0
2012-05-21 12:20:00,7.85,7.89,7.85,7.89,825000.0,7.85,7.89,7.85,7.89,825000.0
2012-05-21 12:30:00,7.89,7.89,7.86,7.86,510000.0,7.89,7.89,7.86,7.86,510000.0
2012-05-21 12:40:00,7.86,7.87,7.85,7.86,300000.0,7.86,7.87,7.85,7.86,300000.0
2012-05-21 12:50:00,7.86,7.88,7.84,7.88,555000.0,7.86,7.88,7.84,7.88,555000.0
2012-05-21 13:00:00,7.87,7.89,7.87,7.89,320000.0,7.87,7.89,7.87,7.89,320000.0
2012-05-21 13:10:00,7.89,7.89,7.85,7.85,545000.0,7.89,7.89,7.85,7.85,545000.0
2012-05-21 13:20:00,7.86,7.87,7.85,7.85,305000.0,7.86,7.87,7.85,7.85,305000.0
2012-05-21 13:30:00,7.86,7.87,7.85,7.86,420000.0,7.86,7.87,7.85,7.86,420000.0
2012-05-21 13:40:00,7.86,7.89,7.85,7.86,250000.0,7.86,7.89,7.85,7.86,250000.0
2012-05-21 13:50:00,7.86,7.88,7.86,7.88,500000.0,7.86,7.88,7.86,7.88,500000.0
2012-05-21 14:00:00,7.87,7.88,7.83,7.85,380000.0,7.87,7.88,7.83,7.85,380000.0
2012-05-21 14:10:00,7.85,7.86,7.84,7.86,640000.0,7.85,7.86,7.84,7.86,640000.0
2012-05-21 14:20:00,7.86,7.87,7.85,7.85,210000.0,7.86,7.87,7.85,7.85,210000.0
2012-05-21 14:30:00,7.85,7.86,7.84,7.85,225000.0,7.85,7.86,7.84,7.85,225000.0
2012-05-21 14:40:00,7.84,7.87,7.84,7.87,290000.0,7.84,7.87,7.84,7.87,290000.0
2012-05-21 14:50:00,7.87,7.89,7.87,7.88,1115000.0,7.87,7.89,7.87,7.88,1115000.0
2012-05-21 15:00:00,7.88,7.89,7.88,7.88,475000.0,7.88,7.89,7.88,7.88,475000.0
2012-05-21 15:10:00,7.88,7.88,7.86,7.87,490000.0,7.88,7.88,7.86,7.87,490000.0
2012-05-21 15:20:00,7.87,7.91,7.87,7.9,715000.0,7.87,7.91,7.87,7.9,715000.0
2012-05-21 15:30:00,7.9,7.9,7.88,7.89,825000.0,7.9,7.9,7.88,7.89,825000.0
2012-05-21 15:40:00,7.89,7.89,7.87,7.88,785000.0,7.89,7.89,7.87,7.88,785000.0
2012-05-21 15:50:00,7.89,7.89,7.86,7.87,2380000.0,7.89,7.89,7.86,7.87,2380000.0
2012-05-22 09:30:00,8.03,8.03,7.91,7.97,1465000.0,8.03,8.03,7.91,7.97,1465000.0
2012-05-22 09:40:00,7.97,8.08,7.95,8.02,1770000.0,7.97,8.08,7.95,8.02,1770000.0
2012-05-22 09:50:00,8.03,8.06,8.02,8.03,1030000.0,8.03,8.06,8.02,8.03,1030000.0
2012-05-22 10:00:00,8.04,8.08,8.03,8.08,895000.0,8.04,8.08,8.03,8.08,895000.0
2012-05-22 10:10:00,8.08,8.11,8.07,8.11,1460000.0,8.08,8.11,8.07,8.11,1460000.0
2012-05-22 10:20:00,8.11,8.11,8.05,8.06,1045000.0,8.11,8.11,8.05,8.06,1045000.0
2012-05-22 10:30:00,8.06,8.1,8.06,8.09,555000.0,8.06,8.1,8.06,8.09,555000.0
2012-05-22 10:40:00,8.09,8.11,8.07,8.08,1005000.0,8.09,8.11,8.07,8.08,1005000.0
2012-05-22 10:50:00,8.08,8.09,8.05,8.08,515000.0,8.08,8.09,8.05,8.08,515000.0
2012-05-22 11:00:00,8.08,8.1,8.07,8.08,970000.0,8.08,8.1,8.07,8.08,970000.0
2012-05-22 11:10:00,8.09,8.09,8.07,8.09,495000.0,8.09,8.09,8.07,8.09,495000.0
2012-05-22 11:20:00,8.1,8.11,8.08,8.08,565000.0,8.1,8.11,8.08,8.08,565000.0
2012-05-22 11:30:00,8.09,8.1,8.08,8.09,340000.0,8.09,8.1,8.08,8.09,340000.0
2012-05-22 11:40:00,8.09,8.1,8.06,8.07,535000.0,8.09,8.1,8.06,8.07,535000.0
2012-05-22 11:50:00,8.07,8.09,8.05,8.06,575000.0,8.07,8.09,8.05,8.06,575000.0
2012-05-22 12:00:00,8.06,8.06,8.0,8.01,530000.0,8.06,8.06,8.0,8.01,530000.0
2012-05-22 12:10:00,8.0,8.04,8.0,8.03,445000.0,8.0,8.04,8.0,8.03,445000.0
2012-05-22 12:20:00,8.03,8.05,8.02,8.04,615000.0,8.03,8.05,8.02,8.04,615000.0
2012-05-22 12:30:00,8.04,8.05,8.04,8.04,185000.0,8.04,8.05,8.04,8.04,185000.0
2012-05-22 12:40:00,8.04,8.05,8.03,8.05,310000.0,8.04,8.05,8.03,8.05,310000.0
2012-05-22 12:50:00,8.06,8.06,8.04,8.05,500000.0,8.06,8.06,8.04,8.05,500000.0
2012-05-22 13:00:00,8.05,8.09,8.05,8.09,1020000.0,8.05,8.09,8.05,8.09,1020000.0
2012-05-22 13:10:00,8.09,8.09,8.06,8.07,320000.0,8.09,8.09,8.06,8.07,320000.0
2012-05-22 13:20:00,8.08,8.08,8.06,8.07,380000.0,8.08,8.08,8.06,8.07,380000.0
2012-05-22 13:30:00,8.06,8.09,8.05,8.08,425000.0,8.06,8.09,8.05,8.08,425000.0
2012-05-22 13:40:00,8.08,8.08,8.02,8.04,370000.0,8.08,8.08,8.02,8.04,370000.0
2012-05-22 13:50:00,8.05,8.05,8.03,8.03,305000.0,8.05,8.05,8.03,8.03,305000.0
2012-05-22 14:00:00,8.03,8.07,8.03,8.07,525000.0,8.03,8.07,8.03,8.07,525000.0
2012-05-22 14:10:00,8.07,8.07,8.05,8.06,265000.0,8.07,8.07,8.05,8.06,265000.0
2012-05-22 14:20:00,8.06,8.08,8.06,8.08,605000.0,8.06,8.08,8.06,8.08,605000.0
2012-05-22 14:30:00,8.08,8.08,8.05,8.06,375000.0,8.08,8.08,8.05,8.06,375000.0
2012-05-22 14:40:00,8.06,8.07,7.99,8.04,4970000.0,8.06,8.07,7.99,8.04,4970000.0
2012-05-22 14:50:00,8.04,8.06,8.03,8.03,1505000.0,8.04,8.06,8.03,8.03,1505000.0
2012-05-22 15:00:00,8.03,8.05,8.0,8.0,1505000.0,8.03,8.05,8.0,8.0,1505000.0
2012-05-22 15:10:00,8.0,8.02,7.9,7.91,9415000.0,8.0,8.02,7.9,7.91,9415000.0
2012-05-22 15:20:00,7.91,7.91,7.84,7.86,6545000.0,7.91,7.91,7.84,7.86,6545000.0
2012-05-22 15:30:00,7.86,7.88,7.83,7.87,3890000.0,7.86,7.88,7.83,7.87,3890000.0
2012-05-22 15:40:00,7.87,7.9,7.84,7.87,3360000.0,7.87,7.9,7.84,7.87,3360000.0
2012-05-22 15:50:00,7.86,7.91,7.86,7.91,3495000.0,7.86,7.91,7.86,7.91,3495000.0
2012-05-23 09:30:00,7.9,7.9,7.81,7.83,2030000.0,7.9,7.9,7.81,7.83,2030000.0
2012-05-23 09:40:00,7.83,7.93,7.83,7.91,2195000.0,7.83,7.93,7.83,7.91,2195000.0
2012-05-23 09:50:00,7.92,7.99,7.9,7.99,2325000.0,7.92,7.99,7.9,7.99,2325000.0
2012-05-23 10:00:00,7.99,7.99,7.93,7.94,1385000.0,7.99,7.99,7.93,7.94,1385000.0
2012-05-23 10:10:00,7.94,7.94,7.9,7.91,1340000.0,7.94,7.94,7.9,7.91,1340000.0
2012-05-23 10:20:00,7.9,7.91,7.87,7.89,1100000.0,7.9,7.91,7.87,7.89,1100000.0
2012-05-23 10:30:00,7.89,7.91,7.87,7.87,920000.0,7.89,7.91,7.87,7.87,920000.0
2012-05-23 10:40:00,7.87,7.93,7.87,7.89,530000.0,7.87,7.93,7.87,7.89,530000.0
2012-05-23 10:50:00,7.89,7.92,7.89,7.9,705000.0,7.89,7.92,7.89,7.9,705000.0
2012-05-23 11:00:00,7.9,7.96,7.89,7.94,735000.0,7.9,7.96,7.89,7.94,735000.0
2012-05-23 11:10:00,7.94,7.96,7.91,7.95,480000.0,7.94,7.96,7.91,7.95,480000.0
2012-05-23 11:20:00,7.96,7.97,7.94,7.95,485000.0,7.96,7.97,7.94,7.95,485000.0
2012-05-23 11:30:00,7.94,7.98,7.94,7.94,435000.0,7.94,7.98,7.94,7.94,435000.0
2012-05-23 11:40:00,7.96,7.98,7.95,7.96,300000.0,7.96,7.98,7.95,7.96,300000.0
2012-05-23 11:50:00,7.96,7.97,7.94,7.95,330000.0,7.96,7.97,7.94,7.95,330000.0
2012-05-23 12:00:00,7.95,7.95,7.92,7.94,325000.0,7.95,7.95,7.92,7.94,325000.0
2012-05-23 12:10:00,7.94,7.95,7.93,7.95,230000.0,7.94,7.95,7.93,7.95,230000.0
2012-05-23 12:20:00,7.94,7.95,7.93,7.94,275000.0,7.94,7.95,7.93,7.94,275000.0
2012-05-23 12:30:00,7.93,7.96,7.93,7.95,370000.0,7.93,7.96,7.93,7.95,370000.0
2012-05-23 12:40:00,7.96,7.99,7.94,7.97,875000.0,7.96,7.99,7.94,7.97,875000.0
2012-05-23 12:50:00,7.97,7.98,7.95,7.95,445000.0,7.97,7.98,7.95,7.95,445000.0
2012-05-23 13:00:00,7.96,7.98,7.95,7.96,700000.0,7.96,7.98,7.95,7.96,700000.0
2012-05-23 13:10:00,7.96,7.98,7.95,7.97,320000.0,7.96,7.98,7.95,7.97,320000.0
2012-05-23 13:20:00,7.97,7.98,7.97,7.98,295000.0,7.97,7.98,7.97,7.98,295000.0
2012-05-23 13:30:00,7.99,8.0,7.98,7.99,290000.0,7.99,8.0,7.98,7.99,290000.0
2012-05-23 13:40:00,7.99,8.02,7.98,8.01,655000.0,7.99,8.02,7.98,8.01,655000.0
2012-05-23 13:50:00,8.02,8.05,8.01,8.05,860000.0,8.02,8.05,8.01,8.05,860000.0
2012-05-23 14:00:00,8.05,8.06,8.04,8.06,955000.0,8.05,8.06,8.04,8.06,955000.0
2012-05-23 14:10:00,8.05,8.05,8.01,8.03,450000.0,8.05,8.05,8.01,8.03,450000.0
2012-05-23 14:20:00,8.02,8.05,8.02,8.03,395000.0,8.02,8.05,8.02,8.03,395000.0
2012-05-23 14:30:00,8.03,8.05,8.02,8.04,375000.0,8.03,8.05,8.02,8.04,375000.0
2012-05-23 14:40:00,8.04,8.06,8.04,8.06,515000.0,8.04,8.06,8.04,8.06,515000.0
2012-05-23 14:50:00,8.06,8.07,8.04,8.06,650000.0,8.06,8.07,8.04,8.06,650000.0
2012-05-23 15:00:00,8.06,8.08,8.04,8.05,980000.0,8.06,8.08,8.04,8.05,980000.0
2012-05-23 15:10:00,8.06,8.07,8.03,8.06,470000.0,8.06,8.07,8.03,8.06,470000.0
2012-05-23 15:20:00,8.07,8.09,8.06,8.08,675000.0,8.07,8.09,8.06,8.08,675000.0
2012-05-23 15:30:00,8.09,8.11,8.08,8.11,1740000.0,8.09,8.11,8.08,8.11,1740000.0
2012-05-23 15:40:00,8.11,8.13,8.09,8.09,1725000.0,8.11,8.13,8.09,8.09,1725000.0
2012-05-23 15:50:00,8.1,8.13,8.08,8.12,3090000.0,8.1,8.13,8.08,8.12,3090000.0
2012-05-24 09:30:00,8.16,8.17,8.1,8.1,1395000.0,8.16,8.17,8.1,8.1,1395000.0
2012-05-24 09:40:00,8.11,8.12,8.04,8.05,1630000.0,8.11,8.12,8.04,8.05,1630000.0
2012-05-24 09:50:00,8.04,8.06,8.03,8.04,830000.0,8.04,8.06,8.03,8.04,830000.0
2012-05-24 10:00:00,8.04,8.09,8.04,8.07,1365000.0,8.04,8.09,8.04,8.07,1365000.0
2012-05-24 10:10:00,8.07,8.09,8.06,8.08,580000.0,8.07,8.09,8.06,8.08,580000.0
2012-05-24 10:20:00,8.07,8.1,8.05,8.09,920000.0,8.07,8.1,8.05,8.09,920000.0
2012-05-24 10:30:00,8.09,8.12,8.08,8.11,475000.0,8.09,8.12,8.08,8.11,475000.0
2012-05-24 10:40:00,8.1,8.13,8.08,8.09,310000.0,8.1,8.13,8.08,8.09,310000.0
2012-05-24 10:50:00,8.08,8.1,8.05,8.06,475000.0,8.08,8.1,8.05,8.06,475000.0
2012-05-24 11:00:00,8.07,8.09,8.04,8.07,660000.0,8.07,8.09,8.04,8.07,660000.0
2012-05-24 11:10:00,8.07,8.08,8.07,8.07,195000.0,8.07,8.08,8.07,8.07,195000.0
2012-05-24 11:20:00,8.08,8.08,8.06,8.06,405000.0,8.08,8.08,8.06,8.06,405000.0
2012-05-24 11:30:00,8.06,8.06,8.05,8.06,525000.0,8.06,8.06,8.05,8.06,525000.0
2012-05-24 11:40:00,8.06,8.07,8.04,8.05,375000.0,8.06,8.07,8.04,8.05,375000.0
2012-05-24 11:50:00,8.06,8.07,8.05,8.06,245000.0,8.06,8.07,8.05,8.06,245000.0
2012-05-24 12:00:00,8.05,8.05,8.04,8.04,1225000.0,8.05,8.05,8.04,8.04,1225000.0
2012-05-24 12:10:00,8.04,8.04,8.0,8.0,1370000.0,8.04,8.04,8.0,8.0,1370000.0
2012-05-24 12:20:00,8.01,8.03,7.98,7.98,1105000.0,8.01,8.03,7.98,7.98,1105000.0
2012-05-24 12:30:00,7.98,8.01,7.98,8.0,600000.0,7.98,8.01,7.98,8.0,600000.0
2012-05-24 12:40:00,8.0,8.01,7.99,8.0,470000.0,8.0,8.01,7.99,8.0,470000.0
2012-05-24 12:50:00,8.01,8.01,7.99,8.0,765000.0,8.01,8.01,7.99,8.0,765000.0
2012-05-24 13:00:00,7.99,8.03,7.99,8.03,370000.0,7.99,8.03,7.99,8.03,370000.0
2012-05-24 13:10:00,8.04,8.07,8.04,8.05,405000.0,8.04,8.07,8.04,8.05,405000.0
2012-05-24 13:20:00,8.05,8.07,8.01,8.02,325000.0,8.05,8.07,8.01,8.02,325000.0
2012-05-24 13:30:00,8.01,8.03,8.01,8.02,255000.0,8.01,8.03,8.01,8.02,255000.0
2012-05-24 13:40:00,8.02,8.02,8.0,8.0,660000.0,8.02,8.02,8.0,8.0,660000.0
2012-05-24 13:50:00,8.01,8.01,7.97,7.97,600000.0,8.01,8.01,7.97,7.97,600000.0
2012-05-24 14:00:00,7.96,8.0,7.95,8.0,510000.0,7.96,8.0,7.95,8.0,510000.0
2012-05-24 14:10:00,7.99,7.99,7.96,7.97,380000.0,7.99,7.99,7.96,7.97,380000.0
2012-05-24 14:20:00,7.98,7.99,7.98,7.99,180000.0,7.98,7.99,7.98,7.99,180000.0
2012-05-24 14:30:00,7.98,8.0,7.98,7.98,400000.0,7.98,8.0,7.98,7.98,400000.0
2012-05-24 14:40:00,7.98,7.98,7.96,7.98,405000.0,7.98,7.98,7.96,7.98,405000.0
2012-05-24 14:50:00,7.97,7.99,7.96,7.97,255000.0,7.97,7.99,7.96,7.97,255000.0
2012-05-24 15:00:00,7.96,7.99,7.96,7.97,610000.0,7.96,7.99,7.96,7.97,610000.0
2012-05-24 15:10:00,7.97,7.97,7.96,7.97,560000.0,7.97,7.97,7.96,7.97,560000.0
2012-05-24 15:20:00,7.96,8.01,7.96,8.01,845000.0,7.96,8.01,7.96,8.01,845000.0
2012-05-24 15:30:00,8.02,8.04,8.0,8.0,1070000.0,8.02,8.04,8.0,8.0,1070000.0
2012-05-24 15:40:00,8.0,8.01,7.99,8.01,700000.0,8.0,8.01,7.99,8.01,700000.0
2012-05-24 15:50:00,8.02,8.04,8.01,8.03,1775000.0,8.02,8.04,8.01,8.03,1775000.0
2012-05-25 09:30:00,8.04,8.08,8.02,8.07,405000.0,8.04,8.08,8.02,8.07,405000.0
2012-05-25 09:40:00,8.07,8.08,7.99,8.0,785000.0,8.07,8.08,7.99,8.0,785000.0
2012-05-25 09:50:00,7.99,8.03,7.98,8.03,765000.0,7.99,8.03,7.98,8.03,765000.0
2012-05-25 10:00:00,8.04,8.04,8.0,8.0,600000.0,8.04,8.04,8.0,8.0,600000.0
2012-05-25 10:10:00,7.99,8.0,7.98,8.0,370000.0,7.99,8.0,7.98,8.0,370000.0
2012-05-25 10:20:00,8.0,8.01,7.99,8.0,410000.0,8.0,8.01,7.99,8.0,410000.0
2012-05-25 10:30:00,8.01,8.04,8.0,8.02,485000.0,8.01,8.04,8.0,8.02,485000.0
2012-05-25 10:40:00,8.02,8.02,8.01,8.01,330000.0,8.02,8.02,8.01,8.01,330000.0
2012-05-25 10:50:00,8.01,8.02,8.01,8.01,185000.0,8.01,8.02,8.01,8.01,185000.0
2012-05-25 11:00:00,8.02,8.02,7.99,7.99,555000.0,8.02,8.02,7.99,7.99,555000.0
2012-05-25 11:10:00,7.99,8.0,7.99,8.0,425000.0,7.99,8.0,7.99,8.0,425000.0
2012-05-25 11:20:00,8.0,8.01,8.0,8.01,295000.0,8.0,8.01,8.0,8.01,295000.0
2012-05-25 11:30:00,8.0,8.01,8.0,8.01,335000.0,8.0,8.01,8.0,8.01,335000.0
2012-05-25 11:40:00,8.01,8.02,8.0,8.02,280000.0,8.01,8.02,8.0,8.02,280000.0
2012-05-25 11:50:00,8.01,8.03,8.01,8.01,165000.0,8.01,8.03,8.01,8.01,165000.0
2012-05-25 12:00:00,8.01,8.02,8.0,8.01,220000.0,8.01,8.02,8.0,8.01,220000.0
2012-05-25 12:10:00,8.01,8.03,8.01,8.01,160000.0,8.01,8.03,8.01,8.01,160000.0
2012-05-25 12:20:00,8.01,8.02,8.01,8.02,185000.0,8.01,8.02,8.01,8.02,185000.0
2012-05-25 12:30:00,8.02,8.03,8.02,8.03,150000.0,8.02,8.03,8.02,8.03,150000.0
2012-05-25 12:40:00,8.03,8.03,8.02,8.03,180000.0,8.03,8.03,8.02,8.03,180000.0
2012-05-25 12:50:00,8.02,8.04,8.02,8.03,370000.0,8.02,8.04,8.02,8.03,370000.0
2012-05-25 13:00:00,8.02,8.03,8.02,8.03,175000.0,8.02,8.03,8.02,8.03,175000.0
2012-05-25 13:10:00,8.03,8.04,8.02,8.04,235000.0,8.03,8.04,8.02,8.04,235000.0
2012-05-25 13:20:00,8.04,8.06,8.04,8.06,385000.0,8.04,8.06,8.04,8.06,385000.0
2012-05-25 13:30:00,8.06,8.07,8.06,8.07,200000.0,8.06,8.07,8.06,8.07,200000.0
2012-05-25 13:40:00,8.06,8.07,8.06,8.07,210000.0,8.06,8.07,8.06,8.07,210000.0
2012-05-25 13:50:00,8.06,8.06,8.04,8.04,245000.0,8.06,8.06,8.04,8.04,245000.0
2012-05-25 14:00:00,8.04,8.04,8.04,8.04,95000.0,8.04,8.04,8.04,8.04,95000.0
2012-05-25 14:10:00,8.04,8.04,8.02,8.02,375000.0,8.04,8.04,8.02,8.02,375000.0
2012-05-25 14:20:00,8.02,8.04,8.02,8.04,335000.0,8.02,8.04,8.02,8.04,335000.0
2012-05-25 14:30:00,8.03,8.04,8.01,8.01,480000.0,8.03,8.04,8.01,8.01,480000.0
2012-05-25 14:40:00,8.01,8.01,8.0,8.0,370000.0,8.01,8.01,8.0,8.0,370000.0
2012-05-25 14:50:00,8.0,8.0,7.98,7.98,615000.0,8.0,8.0,7.98,7.98,615000.0
2012-05-25 15:00:00,7.98,8.0,7.98,8.0,855000.0,7.98,8.0,7.98,8.0,855000.0
2012-05-25 15:10:00,8.0,8.01,7.98,7.99,805000.0,8.0,8.01,7.98,7.99,805000.0
2012-05-25 15:20:00,7.99,8.0,7.98,7.98,960000.0,7.99,8.0,7.98,7.98,960000.0
2012-05-25 15:30:00,7.98,8.0,7.97,7.99,770000.0,7.98,8.0,7.97,7.99,770000.0
2012-05-25 15:40:00,8.0,8.01,7.99,8.0,710000.0,8.0,8.01,7.99,8.0,710000.0
2012-05-25 15:50:00,7.99,8.01,7.99,8.01,2020000.0,7.99,8.01,7.99,8.01,2020000.0
2012-05-29 09:30:00,8.07,8.14,8.07,8.12,970000.0,8.07,8.14,8.07,8.12,970000.0
2012-05-29 09:40:00,8.11,8.16,8.11,8.15,1270000.0,8.11,8.16,8.11,8.15,1270000.0
2012-05-29 09:50:00,8.16,8.22,8.15,8.2,2065000.0,8.16,8.22,8.15,8.2,2065000.0
2012-05-29 10:00:00,8.19,8.21,8.16,8.2,1440000.0,8.19,8.21,8.16,8.2,1440000.0
2012-05-29 10:10:00,8.21,8.25,8.2,8.25,1320000.0,8.21,8.25,8.2,8.25,1320000.0
2012-05-29 10:20:00,8.24,8.28,8.23,8.27,1765000.0,8.24,8.28,8.23,8.27,1765000.0
2012-05-29 10:30:00,8.27,8.36,8.27,8.3,3695000.0,8.27,8.36,8.27,8.3,3695000.0
2012-05-29 10:40:00,8.3,8.32,8.3,8.32,750000.0,8.3,8.32,8.3,8.32,750000.0
2012-05-29 10:50:00,8.31,8.32,8.29,8.31,870000.0,8.31,8.32,8.29,8.31,870000.0
2012-05-29 11:00:00,8.3,8.31,8.25,8.25,1050000.0,8.3,8.31,8.25,8.25,1050000.0
2012-05-29 11:10:00,8.25,8.27,8.23,8.27,950000.0,8.25,8.27,8.23,8.27,950000.0
2012-05-29 11:20:00,8.26,8.29,8.26,8.29,575000.0,8.26,8.29,8.26,8.29,575000.0
2012-05-29 11:30:00,8.29,8.3,8.26,8.28,670000.0,8.29,8.3,8.26,8.28,670000.0
2012-05-29 11:40:00,8.27,8.28,8.25,8.26,850000.0,8.27,8.28,8.25,8.26,850000.0
2012-05-29 11:50:00,8.26,8.27,8.25,8.25,1165000.0,8.26,8.27,8.25,8.25,1165000.0
2012-05-29 12:00:00,8.25,8.25,8.21,8.21,1405000.0,8.25,8.25,8.21,8.21,1405000.0
2012-05-29 12:10:00,8.21,8.23,8.2,8.23,1065000.0,8.21,8.23,8.2,8.23,1065000.0
2012-05-29 12:20:00,8.23,8.26,8.23,8.25,730000.0,8.23,8.26,8.23,8.25,730000.0
2012-05-29 12:30:00,8.25,8.25,8.23,8.24,630000.0,8.25,8.25,8.23,8.24,630000.0
2012-05-29 12:40:00,8.23,8.27,8.23,8.26,905000.0,8.23,8.27,8.23,8.26,905000.0
2012-05-29 12:50:00,8.26,8.3,8.26,8.27,785000.0,8.26,8.3,8.26,8.27,785000.0
2012-05-29 13:00:00,8.27,8.28,8.26,8.28,625000.0,8.27,8.28,8.26,8.28,625000.0
2012-05-29 13:10:00,8.28,8.29,8.27,8.27,655000.0,8.28,8.29,8.27,8.27,655000.0
2012-05-29 13:20:00,8.27,8.28,8.26,8.27,415000.0,8.27,8.28,8.26,8.27,415000.0
2012-05-29 13:30:00,8.27,8.28,8.26,8.27,440000.0,8.27,8.28,8.26,8.27,440000.0
2012-05-29 13:40:00,8.27,8.3,8.27,8.29,920000.0,8.27,8.3,8.27,8.29,920000.0
2012-05-29 13:50:00,8.29,8.3,8.28,8.3,535000.0,8.29,8.3,8.28,8.3,535000.0
2012-05-29 14:00:00,8.29,8.3,8.28,8.29,405000.0,8.29,8.3,8.28,8.29,405000.0
2012-05-29 14:10:00,8.29,8.31,8.28,8.3,850000.0,8.29,8.31,8.28,8.3,850000.0
2012-05-29 14:20:00,8.3,8.31,8.28,8.29,270000.0,8.3,8.31,8.28,8.29,270000.0
2012-05-29 14:30:00,8.28,8.31,8.28,8.29,615000.0,8.28,8.31,8.28,8.29,615000.0
2012-05-29 14:40:00,8.29,8.3,8.25,8.25,760000.0,8.29,8.3,8.25,8.25,760000.0
2012-05-29 14:50:00,8.26,8.29,8.26,8.29,720000.0,8.26,8.29,8.26,8.29,720000.0
2012-05-29 15:00:00,8.29,8.3,8.28,8.29,765000.0,8.29,8.3,8.28,8.29,765000.0
2012-05-29 15:10:00,8.29,8.31,8.29,8.3,715000.0,8.29,8.31,8.29,8.3,715000.0
2012-05-29 15:20:00,8.3,8.31,8.3,8.31,565000.0,8.3,8.31,8.3,8.31,565000.0
2012-05-29 15:30:00,8.31,8.33,8.3,8.32,1495000.0,8.31,8.33,8.3,8.32,1495000.0
2012-05-29 15:40:00,8.32,8.35,8.31,8.35,2385000.0,8.32,8.35,8.31,8.35,2385000.0
2012-05-29 15:50:00,8.34,8.36,8.33,8.35,2475000.0,8.34,8.36,8.33,8.35,2475000.0
2012-05-30 09:30:00,8.28,8.3,8.22,8.23,1640000.0,8.28,8.3,8.22,8.23,1640000.0
2012-05-30 09:40:00,8.22,8.28,8.2,8.28,960000.0,8.22,8.28,8.2,8.28,960000.0
2012-05-30 09:50:00,8.26,8.29,8.25,8.25,1065000.0,8.26,8.29,8.25,8.25,1065000.0
2012-05-30 10:00:00,8.25,8.26,8.23,8.25,395000.0,8.25,8.26,8.23,8.25,395000.0
2012-05-30 10:10:00,8.25,8.26,8.21,8.24,1040000.0,8.25,8.26,8.21,8.24,1040000.0
2012-05-30 10:20:00,8.23,8.26,8.23,8.26,345000.0,8.23,8.26,8.23,8.26,345000.0
2012-05-30 10:30:00,8.25,8.27,8.24,8.26,620000.0,8.25,8.27,8.24,8.26,620000.0
2012-05-30 10:40:00,8.26,8.26,8.23,8.24,345000.0,8.26,8.26,8.23,8.24,345000.0
2012-05-30 10:50:00,8.24,8.25,8.23,8.25,430000.0,8.24,8.25,8.23,8.25,430000.0
2012-05-30 11:00:00,8.24,8.28,8.23,8.28,960000.0,8.24,8.28,8.23,8.28,960000.0
2012-05-30 11:10:00,8.27,8.32,8.27,8.31,805000.0,8.27,8.32,8.27,8.31,805000.0
2012-05-30 11:20:00,8.31,8.32,8.29,8.3,295000.0,8.31,8.32,8.29,8.3,295000.0
2012-05-30 11:30:00,8.29,8.31,8.28,8.29,395000.0,8.29,8.31,8.28,8.29,395000.0
2012-05-30 11:40:00,8.3,8.3,8.29,8.3,150000.0,8.3,8.3,8.29,8.3,150000.0
2012-05-30 11:50:00,8.3,8.31,8.29,8.3,200000.0,8.3,8.31,8.29,8.3,200000.0
2012-05-30 12:00:00,8.31,8.31,8.26,8.28,545000.0,8.31,8.31,8.26,8.28,545000.0
2012-05-30 12:10:00,8.28,8.28,8.25,8.28,230000.0,8.28,8.28,8.25,8.28,230000.0
2012-05-30 12:20:00,8.28,8.28,8.26,8.26,160000.0,8.28,8.28,8.26,8.26,160000.0
2012-05-30 12:30:00,8.27,8.28,8.26,8.26,750000.0,8.27,8.28,8.26,8.26,750000.0
2012-05-30 12:40:00,8.26,8.29,8.25,8.29,580000.0,8.26,8.29,8.25,8.29,580000.0
2012-05-30 12:50:00,8.29,8.3,8.28,8.29,205000.0,8.29,8.3,8.28,8.29,205000.0
2012-05-30 13:00:00,8.3,8.3,8.28,8.29,540000.0,8.3,8.3,8.28,8.29,540000.0
2012-05-30 13:10:00,8.28,8.29,8.27,8.28,220000.0,8.28,8.29,8.27,8.28,220000.0
2012-05-30 13:20:00,8.27,8.28,8.26,8.28,215000.0,8.27,8.28,8.26,8.28,215000.0
2012-05-30 13:30:00,8.28,8.31,8.27,8.3,445000.0,8.28,8.31,8.27,8.3,445000.0
2012-05-30 13:40:00,8.29,8.31,8.29,8.29,320000.0,8.29,8.31,8.29,8.29,320000.0
2012-05-30 13:50:00,8.29,8.3,8.28,8.3,260000.0,8.29,8.3,8.28,8.3,260000.0
2012-05-30 14:00:00,8.29,8.31,8.29,8.29,200000.0,8.29,8.31,8.29,8.29,200000.0
2012-05-30 14:10:00,8.3,8.31,8.28,8.31,395000.0,8.3,8.31,8.28,8.31,395000.0
2012-05-30 14:20:00,8.31,8.31,8.28,8.28,415000.0,8.31,8.31,8.28,8.28,415000.0
2012-05-30 14:30:00,8.3,8.31,8.29,8.29,205000.0,8.3,8.31,8.29,8.29,205000.0
2012-05-30 14:40:00,8.29,8.31,8.29,8.3,195000.0,8.29,8.31,8.29,8.3,195000.0
2012-05-30 14:50:00,8.3,8.3,8.28,8.29,195000.0,8.3,8.3,8.28,8.29,195000.0
2012-05-30 15:00:00,8.3,8.3,8.28,8.3,220000.0,8.3,8.3,8.28,8.3,220000.0
2012-05-30 15:10:00,8.29,8.29,8.25,8.28,630000.0,8.29,8.29,8.25,8.28,630000.0
2012-05-30 15:20:00,8.27,8.3,8.27,8.28,625000.0,8.27,8.3,8.27,8.28,625000.0
2012-05-30 15:30:00,8.29,8.29,8.26,8.28,880000.0,8.29,8.29,8.26,8.28,880000.0
2012-05-30 15:40:00,8.28,8.28,8.26,8.26,880000.0,8.28,8.28,8.26,8.26,880000.0
2012-05-30 15:50:00,8.27,8.27,8.26,8.26,915000.0,8.27,8.27,8.26,8.26,915000.0
2012-05-31 09:30:00,8.25,8.26,8.21,8.22,475000.0,8.25,8.26,8.21,8.22,475000.0
2012-05-31 09:40:00,8.22,8.23,8.18,8.19,880000.0,8.22,8.23,8.18,8.19,880000.0
2012-05-31 09:50:00,8.19,8.2,8.16,8.19,685000.0,8.19,8.2,8.16,8.19,685000.0
2012-05-31 10:00:00,8.19,8.21,8.18,8.18,385000.0,8.19,8.21,8.18,8.18,385000.0
2012-05-31 10:10:00,8.17,8.19,8.16,8.17,435000.0,8.17,8.19,8.16,8.17,435000.0
2012-05-31 10:20:00,8.18,8.18,8.15,8.17,570000.0,8.18,8.18,8.15,8.17,570000.0
2012-05-31 10:30:00,8.18,8.23,8.18,8.22,380000.0,8.18,8.23,8.18,8.22,380000.0
2012-05-31 10:40:00,8.21,8.22,8.16,8.17,310000.0,8.21,8.22,8.16,8.17,310000.0
2012-05-31 10:50:00,8.17,8.18,8.16,8.17,155000.0,8.17,8.18,8.16,8.17,155000.0
2012-05-31 11:00:00,8.17,8.18,8.15,8.18,390000.0,8.17,8.18,8.15,8.18,390000.0
2012-05-31 11:10:00,8.17,8.17,8.16,8.16,230000.0,8.17,8.17,8.16,8.16,230000.0
2012-05-31 11:20:00,8.16,8.17,8.15,8.17,185000.0,8.16,8.17,8.15,8.17,185000.0
2012-05-31 11:30:00,8.17,8.2,8.17,8.19,230000.0,8.17,8.2,8.17,8.19,230000.0
2012-05-31 11:40:00,8.19,8.2,8.19,8.19,135000.0,8.19,8.2,8.19,8.19,135000.0
2012-05-31 11:50:00,8.19,8.21,8.19,8.21,235000.0,8.19,8.21,8.19,8.21,235000.0
2012-05-31 12:00:00,8.21,8.21,8.19,8.2,170000.0,8.21,8.21,8.19,8.2,170000.0
2012-05-31 12:10:00,8.2,8.21,8.2,8.21,145000.0,8.2,8.21,8.2,8.21,145000.0
2012-05-31 12:20:00,8.21,8.25,8.21,8.24,910000.0,8.21,8.25,8.21,8.24,910000.0
2012-05-31 12:30:00,8.24,8.25,8.22,8.22,130000.0,8.24,8.25,8.22,8.22,130000.0
2012-05-31 12:40:00,8.22,8.24,8.22,8.24,250000.0,8.22,8.24,8.22,8.24,250000.0
2012-05-31 12:50:00,8.24,8.24,8.22,8.24,370000.0,8.24,8.24,8.22,8.24,370000.0
2012-05-31 13:00:00,8.24,8.27,8.24,8.25,345000.0,8.24,8.27,8.24,8.25,345000.0
2012-05-31 13:10:00,8.25,8.27,8.25,8.26,180000.0,8.25,8.27,8.25,8.26,180000.0
2012-05-31 13:20:00,8.26,8.26,8.23,8.24,365000.0,8.26,8.26,8.23,8.24,365000.0
2012-05-31 13:30:00,8.24,8.25,8.22,8.22,235000.0,8.24,8.25,8.22,8.22,235000.0
2012-05-31 13:40:00,8.22,8.22,8.2,8.21,440000.0,8.22,8.22,8.2,8.21,440000.0
2012-05-31 13:50:00,8.2,8.21,8.2,8.21,350000.0,8.2,8.21,8.2,8.21,350000.0
2012-05-31 14:00:00,8.21,8.24,8.21,8.24,330000.0,8.21,8.24,8.21,8.24,330000.0
2012-05-31 14:10:00,8.24,8.25,8.22,8.22,155000.0,8.24,8.25,8.22,8.22,155000.0
2012-05-31 14:20:00,8.21,8.24,8.21,8.24,305000.0,8.21,8.24,8.21,8.24,305000.0
2012-05-31 14:30:00,8.23,8.23,8.21,8.23,305000.0,8.23,8.23,8.21,8.23,305000.0
2012-05-31 14:40:00,8.23,8.24,8.21,8.23,450000.0,8.23,8.24,8.21,8.23,450000.0
2012-05-31 14:50:00,8.23,8.23,8.22,8.23,265000.0,8.23,8.23,8.22,8.23,265000.0
2012-05-31 15:00:00,8.22,8.23,8.21,8.22,205000.0,8.22,8.23,8.21,8.22,205000.0
2012-05-31 15:10:00,8.23,8.24,8.22,8.23,455000.0,8.23,8.24,8.22,8.23,455000.0
2012-05-31 15:20:00,8.23,8.27,8.23,8.25,400000.0,8.23,8.27,8.23,8.25,400000.0
2012-05-31 15:30:00,8.26,8.28,8.25,8.27,425000.0,8.26,8.28,8.25,8.27,425000.0
2012-05-31 15:40:00,8.27,8.27,8.24,8.24,665000.0,8.27,8.27,8.24,8.24,665000.0
2012-05-31 15:50:00,8.25,8.26,8.23,8.26,2060000.0,8.25,8.26,8.23,8.26,2060000.0
2012-06-01 09:30:00,8.1,8.18,8.1,8.12,1700000.0,8.1,8.18,8.1,8.12,1700000.0
2012-06-01 09:40:00,8.11,8.13,8.05,8.08,1265000.0,8.11,8.13,8.05,8.08,1265000.0
2012-06-01 09:50:00,8.08,8.11,8.07,8.11,580000.0,8.08,8.11,8.07,8.11,580000.0
2012-06-01 10:00:00,8.11,8.11,8.08,8.09,750000.0,8.11,8.11,8.08,8.09,750000.0
2012-06-01 10:10:00,8.1,8.1,8.06,8.06,970000.0,8.1,8.1,8.06,8.06,970000.0
2012-06-01 10:20:00,8.06,8.06,8.02,8.03,830000.0,8.06,8.06,8.02,8.03,830000.0
2012-06-01 10:30:00,8.03,8.05,8.03,8.03,700000.0,8.03,8.05,8.03,8.03,700000.0
2012-06-01 10:40:00,8.03,8.08,8.03,8.08,640000.0,8.03,8.08,8.03,8.08,640000.0
2012-06-01 10:50:00,8.08,8.08,8.04,8.04,275000.0,8.08,8.08,8.04,8.04,275000.0
2012-06-01 11:00:00,8.04,8.04,8.02,8.02,615000.0,8.04,8.04,8.02,8.02,615000.0
2012-06-01 11:10:00,8.02,8.03,8.02,8.03,645000.0,8.02,8.03,8.02,8.03,645000.0
2012-06-01 11:20:00,8.03,8.04,8.02,8.03,515000.0,8.03,8.04,8.02,8.03,515000.0
2012-06-01 11:30:00,8.04,8.04,8.0,8.01,730000.0,8.04,8.04,8.0,8.01,730000.0
2012-06-01 11:40:00,8.01,8.01,7.99,7.99,730000.0,8.01,8.01,7.99,7.99,730000.0
2012-06-01 11:50:00,8.0,8.01,7.99,7.99,310000.0,8.0,8.01,7.99,7.99,310000.0
2012-06-01 12:00:00,7.99,7.99,7.96,7.98,700000.0,7.99,7.99,7.96,7.98,700000.0
2012-06-01 12:10:00,7.98,8.02,7.98,8.0,400000.0,7.98,8.02,7.98,8.0,400000.0
2012-06-01 12:20:00,8.0,8.0,7.96,7.96,445000.0,8.0,8.0,7.96,7.96,445000.0
2012-06-01 12:30:00,7.96,7.97,7.95,7.96,410000.0,7.96,7.97,7.95,7.96,410000.0
2012-06-01 12:40:00,7.96,7.97,7.92,7.94,735000.0,7.96,7.97,7.92,7.94,735000.0
2012-06-01 12:50:00,7.95,7.96,7.94,7.94,390000.0,7.95,7.96,7.94,7.94,390000.0
2012-06-01 13:00:00,7.94,7.94,7.92,7.92,535000.0,7.94,7.94,7.92,7.92,535000.0
2012-06-01 13:10:00,7.92,7.95,7.92,7.93,700000.0,7.92,7.95,7.92,7.93,700000.0
2012-06-01 13:20:00,7.92,7.93,7.91,7.92,495000.0,7.92,7.93,7.91,7.92,495000.0
2012-06-01 13:30:00,7.92,7.93,7.91,7.91,800000.0,7.92,7.93,7.91,7.91,800000.0
2012-06-01 13:40:00,7.91,7.94,7.9,7.92,445000.0,7.91,7.94,7.9,7.92,445000.0
2012-06-01 13:50:00,7.92,7.93,7.91,7.92,400000.0,7.92,7.93,7.91,7.92,400000.0
2012-06-01 14:00:00,7.93,7.93,7.9,7.91,1345000.0,7.93,7.93,7.9,7.91,1345000.0
2012-06-01 14:10:00,7.91,7.91,7.88,7.9,1205000.0,7.91,7.91,7.88,7.9,1205000.0
2012-06-01 14:20:00,7.9,7.96,7.9,7.94,925000.0,7.9,7.96,7.9,7.94,925000.0
2012-06-01 14:30:00,7.94,7.95,7.93,7.95,295000.0,7.94,7.95,7.93,7.95,295000.0
2012-06-01 14:40:00,7.95,7.97,7.95,7.96,405000.0,7.95,7.97,7.95,7.96,405000.0
2012-06-01 14:50:00,7.96,7.97,7.94,7.95,670000.0,7.96,7.97,7.94,7.95,670000.0
2012-06-01 15:00:00,7.95,7.96,7.93,7.96,800000.0,7.95,7.96,7.93,7.96,800000.0
2012-06-01 15:10:00,7.96,7.96,7.94,7.94,510000.0,7.96,7.96,7.94,7.94,510000.0
2012-06-01 15:20:00,7.93,7.93,7.91,7.91,755000.0,7.93,7.93,7.91,7.91,755000.0
2012-06-01 15:30:00,7.92,7.94,7.91,7.91,850000.0,7.92,7.94,7.91,7.91,850000.0
2012-06-01 15:40:00,7.92,7.94,7.91,7.92,1895000.0,7.92,7.94,7.91,7.92,1895000.0
2012-06-01 15:50:00,7.92,7.94,7.92,7.94,3705000.0,7.92,7.94,7.92,7.94,3705000.0
2012-06-04 09:30:00,7.92,7.96,7.92,7.93,675000.0,7.92,7.96,7.92,7.93,675000.0
2012-06-04 09:40:00,7.92,7.93,7.82,7.84,1440000.0,7.92,7.93,7.82,7.84,1440000.0
2012-06-04 09:50:00,7.85,7.86,7.77,7.8,1320000.0,7.85,7.86,7.77,7.8,1320000.0
2012-06-04 10:00:00,7.79,7.79,7.76,7.78,1115000.0,7.79,7.79,7.76,7.78,1115000.0
2012-06-04 10:10:00,7.78,7.9,7.78,7.89,1560000.0,7.78,7.9,7.78,7.89,1560000.0
2012-06-04 10:20:00,7.89,7.9,7.86,7.87,590000.0,7.89,7.9,7.86,7.87,590000.0
2012-06-04 10:30:00,7.88,7.89,7.85,7.87,895000.0,7.88,7.89,7.85,7.87,895000.0
2012-06-04 10:40:00,7.88,7.9,7.86,7.88,760000.0,7.88,7.9,7.86,7.88,760000.0
2012-06-04 10:50:00,7.87,7.93,7.87,7.89,630000.0,7.87,7.93,7.87,7.89,630000.0
2012-06-04 11:00:00,7.9,7.9,7.87,7.88,455000.0,7.9,7.9,7.87,7.88,455000.0
2012-06-04 11:10:00,7.87,7.87,7.85,7.87,215000.0,7.87,7.87,7.85,7.87,215000.0
2012-06-04 11:20:00,7.85,7.86,7.84,7.84,360000.0,7.85,7.86,7.84,7.84,360000.0
2012-06-04 11:30:00,7.83,7.84,7.83,7.84,260000.0,7.83,7.84,7.83,7.84,260000.0
2012-06-04 11:40:00,7.84,7.86,7.83,7.86,520000.0,7.84,7.86,7.83,7.86,520000.0
2012-06-04 11:50:00,7.85,7.88,7.85,7.86,420000.0,7.85,7.88,7.85,7.86,420000.0
2012-06-04 12:00:00,7.86,7.87,7.84,7.84,455000.0,7.86,7.87,7.84,7.84,455000.0
2012-06-04 12:10:00,7.84,7.85,7.82,7.83,570000.0,7.84,7.85,7.82,7.83,570000.0
2012-06-04 12:20:00,7.82,7.82,7.8,7.82,150000.0,7.82,7.82,7.8,7.82,150000.0
2012-06-04 12:30:00,7.81,7.82,7.79,7.81,285000.0,7.81,7.82,7.79,7.81,285000.0
2012-06-04 12:40:00,7.81,7.83,7.79,7.8,300000.0,7.81,7.83,7.79,7.8,300000.0
2012-06-04 12:50:00,7.8,7.81,7.79,7.81,270000.0,7.8,7.81,7.79,7.81,270000.0
2012-06-04 13:00:00,7.8,7.82,7.8,7.82,255000.0,7.8,7.82,7.8,7.82,255000.0
2012-06-04 13:10:00,7.82,7.84,7.8,7.8,270000.0,7.82,7.84,7.8,7.8,270000.0
2012-06-04 13:20:00,7.8,7.84,7.8,7.84,345000.0,7.8,7.84,7.8,7.84,345000.0
2012-06-04 13:30:00,7.83,7.87,7.83,7.86,500000.0,7.83,7.87,7.83,7.86,500000.0
2012-06-04 13:40:00,7.87,7.87,7.83,7.84,275000.0,7.87,7.87,7.83,7.84,275000.0
2012-06-04 13:50:00,7.84,7.84,7.82,7.83,275000.0,7.84,7.84,7.82,7.83,275000.0
2012-06-04 14:00:00,7.83,7.85,7.82,7.83,260000.0,7.83,7.85,7.82,7.83,260000.0
2012-06-04 14:10:00,7.84,7.86,7.84,7.86,415000.0,7.84,7.86,7.84,7.86,415000.0
2012-06-04 14:20:00,7.86,7.89,7.86,7.89,595000.0,7.86,7.89,7.86,7.89,595000.0
2012-06-04 14:30:00,7.89,7.94,7.87,7.93,870000.0,7.89,7.94,7.87,7.93,870000.0
2012-06-04 14:40:00,7.93,7.93,7.92,7.93,685000.0,7.93,7.93,7.92,7.93,685000.0
2012-06-04 14:50:00,7.92,7.94,7.92,7.93,380000.0,7.92,7.94,7.92,7.93,380000.0
2012-06-04 15:00:00,7.92,7.93,7.92,7.92,510000.0,7.92,7.93,7.92,7.92,510000.0
2012-06-04 15:10:00,7.92,7.92,7.88,7.9,570000.0,7.92,7.92,7.88,7.9,570000.0
2012-06-04 15:20:00,7.9,7.92,7.88,7.92,315000.0,7.9,7.92,7.88,7.92,315000.0
2012-06-04 15:30:00,7.92,7.92,7.89,7.92,325000.0,7.92,7.92,7.89,7.92,325000.0
2012-06-04 15:40:00,7.92,7.94,7.9,7.94,1035000.0,7.92,7.94,7.9,7.94,1035000.0
2012-06-04 15:50:00,7.94,7.96,7.93,7.93,1820000.0,7.94,7.96,7.93,7.93,1820000.0
2012-06-05 09:30:00,7.88,7.92,7.86,7.9,930000.0,7.88,7.92,7.86,7.9,930000.0
2012-06-05 09:40:00,7.9,7.95,7.85,7.93,770000.0,7.9,7.95,7.85,7.93,770000.0
2012-06-05 09:50:00,7.93,7.93,7.88,7.88,665000.0,7.93,7.93,7.88,7.88,665000.0
2012-06-05 10:00:00,7.88,7.99,7.88,7.97,1345000.0,7.88,7.99,7.88,7.97,1345000.0
2012-06-05 10:10:00,7.96,7.97,7.94,7.96,715000.0,7.96,7.97,7.94,7.96,715000.0
2012-06-05 10:20:00,7.97,7.98,7.95,7.98,575000.0,7.97,7.98,7.95,7.98,575000.0
2012-06-05 10:30:00,7.98,8.04,7.98,8.04,1255000.0,7.98,8.04,7.98,8.04,1255000.0
2012-06-05 10:40:00,8.04,8.04,7.97,7.97,735000.0,8.04,8.04,7.97,7.97,735000.0
2012-06-05 10:50:00,7.98,7.99,7.96,7.97,815000.0,7.98,7.99,7.96,7.97,815000.0
2012-06-05 11:00:00,7.97,7.99,7.96,7.98,370000.0,7.97,7.99,7.96,7.98,370000.0
2012-06-05 11:10:00,7.98,8.02,7.98,8.01,515000.0,7.98,8.02,7.98,8.01,515000.0
2012-06-05 11:20:00,8.02,8.02,8.0,8.0,145000.0,8.02,8.02,8.0,8.0,145000.0
2012-06-05 11:30:00,8.01,8.02,8.0,8.0,455000.0,8.01,8.02,8.0,8.0,455000.0
2012-06-05 11:40:00,7.99,8.01,7.98,7.99,245000.0,7.99,8.01,7.98,7.99,245000.0
2012-06-05 11:50:00,7.98,7.99,7.95,7.95,270000.0,7.98,7.99,7.95,7.95,270000.0
2012-06-05 12:00:00,7.95,8.0,7.95,7.99,410000.0,7.95,8.0,7.95,7.99,410000.0
2012-06-05 12:10:00,7.99,8.0,7.98,7.99,235000.0,7.99,8.0,7.98,7.99,235000.0
2012-06-05 12:20:00,7.99,8.0,7.98,8.0,350000.0,7.99,8.0,7.98,8.0,350000.0
2012-06-05 12:30:00,7.99,8.02,7.99,8.02,785000.0,7.99,8.02,7.99,8.02,785000.0
2012-06-05 12:40:00,8.02,8.02,8.0,8.0,120000.0,8.02,8.02,8.0,8.0,120000.0
2012-06-05 12:50:00,7.99,8.01,7.99,8.0,720000.0,7.99,8.01,7.99,8.0,720000.0
2012-06-05 13:00:00,8.0,8.01,7.99,8.0,150000.0,8.0,8.01,7.99,8.0,150000.0
2012-06-05 13:10:00,8.0,8.0,7.98,8.0,170000.0,8.0,8.0,7.98,8.0,170000.0
2012-06-05 13:20:00,8.0,8.01,7.99,8.0,170000.0,8.0,8.01,7.99,8.0,170000.0
2012-06-05 13:30:00,8.0,8.04,8.0,8.03,430000.0,8.0,8.04,8.0,8.03,430000.0
2012-06-05 13:40:00,8.03,8.05,8.03,8.05,485000.0,8.03,8.05,8.03,8.05,485000.0
2012-06-05 13:50:00,8.04,8.06,8.04,8.04,585000.0,8.04,8.06,8.04,8.04,585000.0
2012-06-05 14:00:00,8.04,8.06,8.03,8.05,670000.0,8.04,8.06,8.03,8.05,670000.0
2012-06-05 14:10:00,8.06,8.07,8.05,8.06,510000.0,8.06,8.07,8.05,8.06,510000.0
2012-06-05 14:20:00,8.06,8.07,8.05,8.06,445000.0,8.06,8.07,8.05,8.06,445000.0
2012-06-05 14:30:00,8.06,8.06,8.05,8.06,310000.0,8.06,8.06,8.05,8.06,310000.0
2012-06-05 14:40:00,8.05,8.06,8.02,8.02,280000.0,8.05,8.06,8.02,8.02,280000.0
2012-06-05 14:50:00,8.02,8.04,8.02,8.02,320000.0,8.02,8.04,8.02,8.02,320000.0
2012-06-05 15:00:00,8.03,8.05,8.02,8.02,230000.0,8.03,8.05,8.02,8.02,230000.0
2012-06-05 15:10:00,8.02,8.04,8.01,8.03,300000.0,8.02,8.04,8.01,8.03,300000.0
2012-06-05 15:20:00,8.04,8.05,8.03,8.03,745000.0,8.04,8.05,8.03,8.03,745000.0
2012-06-05 15:30:00,8.02,8.05,8.02,8.04,490000.0,8.02,8.05,8.02,8.04,490000.0
2012-06-05 15:40:00,8.04,8.05,8.03,8.05,1040000.0,8.04,8.05,8.03,8.05,1040000.0
2012-06-05 15:50:00,8.05,8.06,8.03,8.04,2260000.0,8.05,8.06,8.03,8.04,2260000.0
2012-06-06 09:30:00,8.11,8.17,8.11,8.14,1230000.0,8.11,8.17,8.11,8.14,1230000.0
2012-06-06 09:40:00,8.14,8.18,8.14,8.17,670000.0,8.14,8.18,8.14,8.17,670000.0
2012-06-06 09:50:00,8.17,8.19,8.16,8.16,735000.0,8.17,8.19,8.16,8.16,735000.0
2012-06-06 10:00:00,8.16,8.18,8.15,8.18,670000.0,8.16,8.18,8.15,8.18,670000.0
2012-06-06 10:10:00,8.18,8.24,8.17,8.23,1695000.0,8.18,8.24,8.17,8.23,1695000.0
2012-06-06 10:20:00,8.23,8.23,8.19,8.2,810000.0,8.23,8.23,8.19,8.2,810000.0
2012-06-06 10:30:00,8.19,8.22,8.19,8.21,745000.0,8.19,8.22,8.19,8.21,745000.0
2012-06-06 10:40:00,8.21,8.23,8.21,8.22,295000.0,8.21,8.23,8.21,8.22,295000.0
2012-06-06 10:50:00,8.22,8.23,8.21,8.22,745000.0,8.22,8.23,8.21,8.22,745000.0
2012-06-06 11:00:00,8.23,8.24,8.23,8.24,705000.0,8.23,8.24,8.23,8.24,705000.0
2012-06-06 11:10:00,8.24,8.25,8.24,8.24,530000.0,8.24,8.25,8.24,8.24,530000.0
2012-06-06 11:20:00,8.25,8.26,8.24,8.25,725000.0,8.25,8.26,8.24,8.25,725000.0
2012-06-06 11:30:00,8.24,8.25,8.23,8.23,725000.0,8.24,8.25,8.23,8.23,725000.0
2012-06-06 11:40:00,8.23,8.24,8.23,8.24,260000.0,8.23,8.24,8.23,8.24,260000.0
2012-06-06 11:50:00,8.24,8.24,8.23,8.24,320000.0,8.24,8.24,8.23,8.24,320000.0
2012-06-06 12:00:00,8.24,8.25,8.24,8.25,330000.0,8.24,8.25,8.24,8.25,330000.0
2012-06-06 12:10:00,8.25,8.25,8.22,8.22,650000.0,8.25,8.25,8.22,8.22,650000.0
2012-06-06 12:20:00,8.23,8.23,8.22,8.23,70000.0,8.23,8.23,8.22,8.23,70000.0
2012-06-06 12:30:00,8.23,8.24,8.23,8.23,105000.0,8.23,8.24,8.23,8.23,105000.0
2012-06-06 12:40:00,8.23,8.24,8.23,8.24,330000.0,8.23,8.24,8.23,8.24,330000.0
2012-06-06 12:50:00,8.24,8.25,8.24,8.25,350000.0,8.24,8.25,8.24,8.25,350000.0
2012-06-06 13:00:00,8.25,8.25,8.22,8.22,635000.0,8.25,8.25,8.22,8.22,635000.0
2012-06-06 13:10:00,8.22,8.23,8.21,8.23,345000.0,8.22,8.23,8.21,8.23,345000.0
2012-06-06 13:20:00,8.23,8.24,8.22,8.23,365000.0,8.23,8.24,8.22,8.23,365000.0
2012-06-06 13:30:00,8.24,8.24,8.23,8.24,465000.0,8.24,8.24,8.23,8.24,465000.0
2012-06-06 13:40:00,8.23,8.24,8.23,8.24,660000.0,8.23,8.24,8.23,8.24,660000.0
2012-06-06 13:50:00,8.24,8.24,8.23,8.24,185000.0,8.24,8.24,8.23,8.24,185000.0
2012-06-06 14:00:00,8.24,8.25,8.21,8.23,680000.0,8.24,8.25,8.21,8.23,680000.0
2012-06-06 14:10:00,8.22,8.22,8.19,8.19,835000.0,8.22,8.22,8.19,8.19,835000.0
2012-06-06 14:20:00,8.2,8.22,8.19,8.22,510000.0,8.2,8.22,8.19,8.22,510000.0
2012-06-06 14:30:00,8.21,8.22,8.21,8.22,495000.0,8.21,8.22,8.21,8.22,495000.0
2012-06-06 14:40:00,8.21,8.24,8.21,8.23,275000.0,8.21,8.24,8.21,8.23,275000.0
2012-06-06 14:50:00,8.23,8.23,8.21,8.22,385000.0,8.23,8.23,8.21,8.22,385000.0
2012-06-06 15:00:00,8.21,8.22,8.21,8.22,220000.0,8.21,8.22,8.21,8.22,220000.0
2012-06-06 15:10:00,8.22,8.23,8.21,8.21,375000.0,8.22,8.23,8.21,8.21,375000.0
2012-06-06 15:20:00,8.21,8.22,8.2,8.21,375000.0,8.21,8.22,8.2,8.21,375000.0
2012-06-06 15:30:00,8.21,8.21,8.19,8.19,1075000.0,8.21,8.21,8.19,8.19,1075000.0
2012-06-06 15:40:00,8.19,8.22,8.19,8.19,1135000.0,8.19,8.22,8.19,8.19,1135000.0
2012-06-06 15:50:00,8.19,8.23,8.19,8.22,1355000.0,8.19,8.23,8.19,8.22,1355000.0
2012-06-07 09:30:00,8.3,8.3,8.23,8.25,750000.0,8.3,8.3,8.23,8.25,750000.0
2012-06-07 09:40:00,8.25,8.25,8.21,8.22,1185000.0,8.25,8.25,8.21,8.22,1185000.0
2012-06-07 09:50:00,8.23,8.23,8.17,8.17,985000.0,8.23,8.23,8.17,8.17,985000.0
2012-06-07 10:00:00,8.17,8.19,8.14,8.17,875000.0,8.17,8.19,8.14,8.17,875000.0
2012-06-07 10:10:00,8.17,8.17,8.14,8.16,905000.0,8.17,8.17,8.14,8.16,905000.0
2012-06-07 10:20:00,8.15,8.19,8.15,8.18,935000.0,8.15,8.19,8.15,8.18,935000.0
2012-06-07 10:30:00,8.17,8.18,8.16,8.17,425000.0,8.17,8.18,8.16,8.17,425000.0
2012-06-07 10:40:00,8.16,8.17,8.15,8.16,820000.0,8.16,8.17,8.15,8.16,820000.0
2012-06-07 10:50:00,8.16,8.19,8.15,8.18,500000.0,8.16,8.19,8.15,8.18,500000.0
2012-06-07 11:00:00,8.18,8.19,8.17,8.17,365000.0,8.18,8.19,8.17,8.17,365000.0
2012-06-07 11:10:00,8.17,8.18,8.14,8.16,365000.0,8.17,8.18,8.14,8.16,365000.0
2012-06-07 11:20:00,8.15,8.16,8.12,8.13,950000.0,8.15,8.16,8.12,8.13,950000.0
2012-06-07 11:30:00,8.12,8.13,8.11,8.11,690000.0,8.12,8.13,8.11,8.11,690000.0
2012-06-07 11:40:00,8.12,8.13,8.11,8.12,805000.0,8.12,8.13,8.11,8.12,805000.0
2012-06-07 11:50:00,8.12,8.13,8.1,8.11,480000.0,8.12,8.13,8.1,8.11,480000.0
2012-06-07 12:00:00,8.1,8.11,8.08,8.09,970000.0,8.1,8.11,8.08,8.09,970000.0
2012-06-07 12:10:00,8.09,8.13,8.08,8.12,425000.0,8.09,8.13,8.08,8.12,425000.0
2012-06-07 12:20:00,8.12,8.13,8.1,8.13,470000.0,8.12,8.13,8.1,8.13,470000.0
2012-06-07 12:30:00,8.12,8.13,8.11,8.11,505000.0,8.12,8.13,8.11,8.11,505000.0
2012-06-07 12:40:00,8.11,8.13,8.1,8.12,475000.0,8.11,8.13,8.1,8.12,475000.0
2012-06-07 12:50:00,8.12,8.12,8.1,8.12,250000.0,8.12,8.12,8.1,8.12,250000.0
2012-06-07 13:00:00,8.11,8.14,8.11,8.13,220000.0,8.11,8.14,8.11,8.13,220000.0
2012-06-07 13:10:00,8.13,8.15,8.13,8.13,275000.0,8.13,8.15,8.13,8.13,275000.0
2012-06-07 13:20:00,8.13,8.17,8.13,8.17,480000.0,8.13,8.17,8.13,8.17,480000.0
2012-06-07 13:30:00,8.17,8.17,8.13,8.14,525000.0,8.17,8.17,8.13,8.14,525000.0
2012-06-07 13:40:00,8.14,8.16,8.14,8.16,110000.0,8.14,8.16,8.14,8.16,110000.0
2012-06-07 13:50:00,8.16,8.16,8.13,8.13,345000.0,8.16,8.16,8.13,8.13,345000.0
2012-06-07 14:00:00,8.13,8.14,8.12,8.12,215000.0,8.13,8.14,8.12,8.12,215000.0
2012-06-07 14:10:00,8.12,8.14,8.12,8.13,285000.0,8.12,8.14,8.12,8.13,285000.0
2012-06-07 14:20:00,8.13,8.15,8.13,8.14,145000.0,8.13,8.15,8.13,8.14,145000.0
2012-06-07 14:30:00,8.14,8.15,8.13,8.14,295000.0,8.14,8.15,8.13,8.14,295000.0
2012-06-07 14:40:00,8.14,8.15,8.13,8.15,775000.0,8.14,8.15,8.13,8.15,775000.0
2012-06-07 14:50:00,8.15,8.15,8.14,8.14,450000.0,8.15,8.15,8.14,8.14,450000.0
2012-06-07 15:00:00,8.14,8.14,8.13,8.14,415000.0,8.14,8.14,8.13,8.14,415000.0
2012-06-07 15:10:00,8.13,8.14,8.11,8.12,380000.0,8.13,8.14,8.11,8.12,380000.0
2012-06-07 15:20:00,8.11,8.12,8.09,8.11,445000.0,8.11,8.12,8.09,8.11,445000.0
2012-06-07 15:30:00,8.11,8.12,8.07,8.08,835000.0,8.11,8.12,8.07,8.08,835000.0
2012-06-07 15:40:00,8.09,8.11,8.08,8.09,935000.0,8.09,8.11,8.08,8.09,935000.0
2012-06-07 15:50:00,8.08,8.09,8.07,8.08,1680000.0,8.08,8.09,8.07,8.08,1680000.0
2012-06-08 09:30:00,8.03,8.04,8.01,8.02,1145000.0,8.03,8.04,8.01,8.02,1145000.0
2012-06-08 09:40:00,8.01,8.04,7.99,8.03,980000.0,8.01,8.04,7.99,8.03,980000.0
2012-06-08 09:50:00,8.02,8.08,8.01,8.07,1650000.0,8.02,8.08,8.01,8.07,1650000.0
2012-06-08 10:00:00,8.05,8.08,8.05,8.06,505000.0,8.05,8.08,8.05,8.06,505000.0
2012-06-08 10:10:00,8.07,8.07,8.03,8.05,750000.0,8.07,8.07,8.03,8.05,750000.0
2012-06-08 10:20:00,8.04,8.07,8.03,8.07,395000.0,8.04,8.07,8.03,8.07,395000.0
2012-06-08 10:30:00,8.07,8.13,8.07,8.1,1500000.0,8.07,8.13,8.07,8.1,1500000.0
2012-06-08 10:40:00,8.1,8.12,8.09,8.11,405000.0,8.1,8.12,8.09,8.11,405000.0
2012-06-08 10:50:00,8.11,8.11,8.09,8.1,790000.0,8.11,8.11,8.09,8.1,790000.0
2012-06-08 11:00:00,8.11,8.11,8.07,8.07,410000.0,8.11,8.11,8.07,8.07,410000.0
2012-06-08 11:10:00,8.08,8.08,8.07,8.07,355000.0,8.08,8.08,8.07,8.07,355000.0
2012-06-08 11:20:00,8.07,8.09,8.07,8.09,190000.0,8.07,8.09,8.07,8.09,190000.0
2012-06-08 11:30:00,8.09,8.1,8.08,8.09,505000.0,8.09,8.1,8.08,8.09,505000.0
2012-06-08 11:40:00,8.09,8.09,8.09,8.09,205000.0,8.09,8.09,8.09,8.09,205000.0
2012-06-08 11:50:00,8.1,8.1,8.07,8.08,345000.0,8.1,8.1,8.07,8.08,345000.0
2012-06-08 12:00:00,8.07,8.08,8.07,8.07,1675000.0,8.07,8.08,8.07,8.07,1675000.0
2012-06-08 12:10:00,8.08,8.09,8.07,8.08,325000.0,8.08,8.09,8.07,8.08,325000.0
2012-06-08 12:20:00,8.08,8.1,8.07,8.07,1155000.0,8.08,8.1,8.07,8.07,1155000.0
2012-06-08 12:30:00,8.08,8.1,8.07,8.09,955000.0,8.08,8.1,8.07,8.09,955000.0
2012-06-08 12:40:00,8.09,8.1,8.09,8.09,320000.0,8.09,8.1,8.09,8.09,320000.0
2012-06-08 12:50:00,8.09,8.09,8.08,8.09,460000.0,8.09,8.09,8.08,8.09,460000.0
2012-06-08 13:00:00,8.09,8.1,8.09,8.1,560000.0,8.09,8.1,8.09,8.1,560000.0
2012-06-08 13:10:00,8.1,8.11,8.1,8.1,855000.0,8.1,8.11,8.1,8.1,855000.0
2012-06-08 13:20:00,8.11,8.11,8.09,8.1,260000.0,8.11,8.11,8.09,8.1,260000.0
2012-06-08 13:30:00,8.11,8.12,8.11,8.11,290000.0,8.11,8.12,8.11,8.11,290000.0
2012-06-08 13:40:00,8.11,8.12,8.11,8.11,260000.0,8.11,8.12,8.11,8.11,260000.0
2012-06-08 13:50:00,8.12,8.12,8.11,8.11,180000.0,8.12,8.12,8.11,8.11,180000.0
2012-06-08 14:00:00,8.12,8.12,8.1,8.11,215000.0,8.12,8.12,8.1,8.11,215000.0
2012-06-08 14:10:00,8.11,8.11,8.1,8.1,290000.0,8.11,8.11,8.1,8.1,290000.0
2012-06-08 14:20:00,8.1,8.11,8.1,8.1,370000.0,8.1,8.11,8.1,8.1,370000.0
2012-06-08 14:30:00,8.1,8.11,8.1,8.1,365000.0,8.1,8.11,8.1,8.1,365000.0
2012-06-08 14:40:00,8.1,8.11,8.1,8.1,230000.0,8.1,8.11,8.1,8.1,230000.0
2012-06-08 14:50:00,8.11,8.12,8.11,8.11,365000.0,8.11,8.12,8.11,8.11,365000.0
2012-06-08 15:00:00,8.11,8.12,8.11,8.11,475000.0,8.11,8.12,8.11,8.11,475000.0
2012-06-08 15:10:00,8.11,8.13,8.11,8.12,320000.0,8.11,8.13,8.11,8.12,320000.0
2012-06-08 15:20:00,8.12,8.12,8.11,8.11,375000.0,8.12,8.12,8.11,8.11,375000.0
2012-06-08 15:30:00,8.11,8.12,8.09,8.12,810000.0,8.11,8.12,8.09,8.12,810000.0
2012-06-08 15:40:00,8.12,8.16,8.12,8.16,1375000.0,8.12,8.16,8.12,8.16,1375000.0
2012-06-08 15:50:00,8.15,8.16,8.14,8.15,1855000.0,8.15,8.16,8.14,8.15,1855000.0
2012-06-11 09:30:00,8.21,8.22,8.16,8.19,1680000.0,8.21,8.22,8.16,8.19,1680000.0
2012-06-11 09:40:00,8.19,8.19,8.14,8.17,640000.0,8.19,8.19,8.14,8.17,640000.0
2012-06-11 09:50:00,8.16,8.16,8.06,8.09,1325000.0,8.16,8.16,8.06,8.09,1325000.0
2012-06-11 10:00:00,8.07,8.1,8.04,8.04,1940000.0,8.07,8.1,8.04,8.04,1940000.0
2012-06-11 10:10:00,8.05,8.06,8.03,8.03,840000.0,8.05,8.06,8.03,8.03,840000.0
2012-06-11 10:20:00,8.03,8.04,8.02,8.04,775000.0,8.03,8.04,8.02,8.04,775000.0
2012-06-11 10:30:00,8.03,8.09,8.02,8.09,595000.0,8.03,8.09,8.02,8.09,595000.0
2012-06-11 10:40:00,8.09,8.09,8.05,8.06,340000.0,8.09,8.09,8.05,8.06,340000.0
2012-06-11 10:50:00,8.06,8.06,8.02,8.04,515000.0,8.06,8.06,8.02,8.04,515000.0
2012-06-11 11:00:00,8.04,8.06,8.02,8.06,420000.0,8.04,8.06,8.02,8.06,420000.0
2012-06-11 11:10:00,8.07,8.07,8.05,8.05,330000.0,8.07,8.07,8.05,8.05,330000.0
2012-06-11 11:20:00,8.04,8.07,8.04,8.06,290000.0,8.04,8.07,8.04,8.06,290000.0
2012-06-11 11:30:00,8.06,8.09,8.05,8.08,545000.0,8.06,8.09,8.05,8.08,545000.0
2012-06-11 11:40:00,8.09,8.09,8.07,8.09,215000.0,8.09,8.09,8.07,8.09,215000.0
2012-06-11 11:50:00,8.09,8.09,8.06,8.08,335000.0,8.09,8.09,8.06,8.08,335000.0
2012-06-11 12:00:00,8.07,8.09,8.07,8.08,140000.0,8.07,8.09,8.07,8.08,140000.0
2012-06-11 12:10:00,8.08,8.09,8.07,8.07,680000.0,8.08,8.09,8.07,8.07,680000.0
2012-06-11 12:20:00,8.07,8.08,8.07,8.07,170000.0,8.07,8.08,8.07,8.07,170000.0
2012-06-11 12:30:00,8.07,8.08,8.05,8.08,270000.0,8.07,8.08,8.05,8.08,270000.0
2012-06-11 12:40:00,8.08,8.08,8.06,8.07,230000.0,8.08,8.08,8.06,8.07,230000.0
2012-06-11 12:50:00,8.07,8.07,8.05,8.05,175000.0,8.07,8.07,8.05,8.05,175000.0
2012-06-11 13:00:00,8.06,8.07,8.06,8.07,340000.0,8.06,8.07,8.06,8.07,340000.0
2012-06-11 13:10:00,8.07,8.08,8.06,8.07,785000.0,8.07,8.08,8.06,8.07,785000.0
2012-06-11 13:20:00,8.07,8.07,8.06,8.06,155000.0,8.07,8.07,8.06,8.06,155000.0
2012-06-11 13:30:00,8.06,8.06,8.04,8.04,520000.0,8.06,8.06,8.04,8.04,520000.0
2012-06-11 13:40:00,8.04,8.04,8.03,8.03,255000.0,8.04,8.04,8.03,8.03,255000.0
2012-06-11 13:50:00,8.03,8.05,8.03,8.03,490000.0,8.03,8.05,8.03,8.03,490000.0
2012-06-11 14:00:00,8.03,8.03,8.01,8.02,460000.0,8.03,8.03,8.01,8.02,460000.0
2012-06-11 14:10:00,8.02,8.02,8.01,8.01,325000.0,8.02,8.02,8.01,8.01,325000.0
2012-06-11 14:20:00,8.01,8.04,8.01,8.02,195000.0,8.01,8.04,8.01,8.02,195000.0
2012-06-11 14:30:00,8.03,8.04,8.01,8.02,380000.0,8.03,8.04,8.01,8.02,380000.0
2012-06-11 14:40:00,8.01,8.03,8.01,8.01,80000.0,8.01,8.03,8.01,8.01,80000.0
2012-06-11 14:50:00,8.01,8.03,8.01,8.02,300000.0,8.01,8.03,8.01,8.02,300000.0
2012-06-11 15:00:00,8.03,8.03,8.02,8.02,270000.0,8.03,8.03,8.02,8.02,270000.0
2012-06-11 15:10:00,8.02,8.02,8.0,8.0,920000.0,8.02,8.02,8.0,8.0,920000.0
2012-06-11 15:20:00,8.0,8.0,7.98,8.0,650000.0,8.0,8.0,7.98,8.0,650000.0
2012-06-11 15:30:00,7.99,8.01,7.99,8.0,610000.0,7.99,8.01,7.99,8.0,610000.0
2012-06-11 15:40:00,7.99,8.01,7.98,7.99,1115000.0,7.99,8.01,7.98,7.99,1115000.0
2012-06-11 15:50:00,7.98,7.99,7.97,7.97,1540000.0,7.98,7.99,7.97,7.97,1540000.0
2012-06-12 09:30:00,7.99,8.05,7.99,8.03,665000.0,7.99,8.05,7.99,8.03,665000.0
2012-06-12 09:40:00,8.02,8.03,7.97,7.99,1005000.0,8.02,8.03,7.97,7.99,1005000.0
2012-06-12 09:50:00,8.0,8.01,7.97,7.99,735000.0,8.0,8.01,7.97,7.99,735000.0
2012-06-12 10:00:00,7.98,8.01,7.91,7.92,1235000.0,7.98,8.01,7.91,7.92,1235000.0
2012-06-12 10:10:00,7.93,7.96,7.92,7.94,990000.0,7.93,7.96,7.92,7.94,990000.0
2012-06-12 10:20:00,7.93,7.94,7.92,7.93,660000.0,7.93,7.94,7.92,7.93,660000.0
2012-06-12 10:30:00,7.93,7.93,7.92,7.92,555000.0,7.93,7.93,7.92,7.92,555000.0
2012-06-12 10:40:00,7.91,7.98,7.91,7.97,885000.0,7.91,7.98,7.91,7.97,885000.0
2012-06-12 10:50:00,7.96,7.96,7.94,7.94,340000.0,7.96,7.96,7.94,7.94,340000.0
2012-06-12 11:00:00,7.95,8.0,7.95,8.0,560000.0,7.95,8.0,7.95,8.0,560000.0
2012-06-12 11:10:00,8.0,8.03,8.0,8.03,615000.0,8.0,8.03,8.0,8.03,615000.0
2012-06-12 11:20:00,8.03,8.05,8.03,8.05,530000.0,8.03,8.05,8.03,8.05,530000.0
2012-06-12 11:30:00,8.05,8.05,8.02,8.03,875000.0,8.05,8.05,8.02,8.03,875000.0
2012-06-12 11:40:00,8.03,8.04,8.01,8.02,1065000.0,8.03,8.04,8.01,8.02,1065000.0
2012-06-12 11:50:00,8.03,8.03,8.0,8.01,545000.0,8.03,8.03,8.0,8.01,545000.0
2012-06-12 12:00:00,8.02,8.02,7.99,7.99,250000.0,8.02,8.02,7.99,7.99,250000.0
2012-06-12 12:10:00,7.98,8.0,7.98,7.99,240000.0,7.98,8.0,7.98,7.99,240000.0
2012-06-12 12:20:00,7.99,8.01,7.99,7.99,380000.0,7.99,8.01,7.99,7.99,380000.0
2012-06-12 12:30:00,7.98,8.0,7.97,7.98,400000.0,7.98,8.0,7.97,7.98,400000.0
2012-06-12 12:40:00,7.98,7.99,7.96,7.96,335000.0,7.98,7.99,7.96,7.96,335000.0
2012-06-12 12:50:00,7.96,7.96,7.95,7.95,250000.0,7.96,7.96,7.95,7.95,250000.0
2012-06-12 13:00:00,7.95,7.96,7.95,7.95,330000.0,7.95,7.96,7.95,7.95,330000.0
2012-06-12 13:10:00,7.95,7.98,7.95,7.97,545000.0,7.95,7.98,7.95,7.97,545000.0
2012-06-12 13:20:00,7.97,7.98,7.93,7.93,370000.0,7.97,7.98,7.93,7.93,370000.0
2012-06-12 13:30:00,7.94,7.98,7.94,7.97,290000.0,7.94,7.98,7.94,7.97,290000.0
2012-06-12 13:40:00,7.98,7.98,7.94,7.94,210000.0,7.98,7.98,7.94,7.94,210000.0
2012-06-12 13:50:00,7.95,7.96,7.94,7.94,435000.0,7.95,7.96,7.94,7.94,435000.0
2012-06-12 14:00:00,7.95,7.95,7.94,7.95,315000.0,7.95,7.95,7.94,7.95,315000.0
2012-06-12 14:10:00,7.95,7.96,7.93,7.95,320000.0,7.95,7.96,7.93,7.95,320000.0
2012-06-12 14:20:00,7.95,7.96,7.94,7.95,210000.0,7.95,7.96,7.94,7.95,210000.0
2012-06-12 14:30:00,7.95,7.98,7.95,7.98,520000.0,7.95,7.98,7.95,7.98,520000.0
2012-06-12 14:40:00,7.98,7.98,7.97,7.97,225000.0,7.98,7.98,7.97,7.97,225000.0
2012-06-12 14:50:00,7.97,7.97,7.95,7.97,305000.0,7.97,7.97,7.95,7.97,305000.0
2012-06-12 15:00:00,7.97,7.98,7.96,7.98,190000.0,7.97,7.98,7.96,7.98,190000.0
2012-06-12 15:10:00,7.97,7.98,7.95,7.96,305000.0,7.97,7.98,7.95,7.96,305000.0
2012-06-12 15:20:00,7.96,7.98,7.95,7.98,435000.0,7.96,7.98,7.95,7.98,435000.0
2012-06-12 15:30:00,7.97,7.99,7.96,7.98,520000.0,7.97,7.99,7.96,7.98,520000.0
2012-06-12 15:40:00,7.98,8.02,7.98,7.99,1140000.0,7.98,8.02,7.98,7.99,1140000.0
2012-06-12 15:50:00,8.0,8.01,7.99,8.0,955000.0,8.0,8.01,7.99,8.0,955000.0
2012-06-13 09:30:00,7.95,8.06,7.93,7.95,700000.0,7.95,8.06,7.93,7.95,700000.0
2012-06-13 09:40:00,7.95,7.99,7.95,7.97,770000.0,7.95,7.99,7.95,7.97,770000.0
2012-06-13 09:50:00,7.96,7.97,7.94,7.94,775000.0,7.96,7.97,7.94,7.94,775000.0
2012-06-13 10:00:00,7.94,7.97,7.94,7.96,470000.0,7.94,7.97,7.94,7.96,470000.0
2012-06-13 10:10:00,7.96,7.98,7.95,7.97,295000.0,7.96,7.98,7.95,7.97,295000.0
2012-06-13 10:20:00,7.97,7.97,7.94,7.95,815000.0,7.97,7.97,7.94,7.95,815000.0
2012-06-13 10:30:00,7.96,7.98,7.95,7.97,610000.0,7.96,7.98,7.95,7.97,610000.0
2012-06-13 10:40:00,7.97,7.98,7.95,7.97,730000.0,7.97,7.98,7.95,7.97,730000.0
2012-06-13 10:50:00,7.98,8.01,7.97,8.01,660000.0,7.98,8.01,7.97,8.01,660000.0
2012-06-13 11:00:00,8.0,8.01,7.98,7.99,610000.0,8.0,8.01,7.98,7.99,610000.0
2012-06-13 11:10:00,7.99,8.01,7.99,8.0,600000.0,7.99,8.01,7.99,8.0,600000.0
2012-06-13 11:20:00,8.0,8.02,8.0,8.01,405000.0,8.0,8.02,8.0,8.01,405000.0
2012-06-13 11:30:00,8.01,8.03,7.99,7.99,350000.0,8.01,8.03,7.99,7.99,350000.0
2012-06-13 11:40:00,7.99,7.99,7.98,7.98,225000.0,7.99,7.99,7.98,7.98,225000.0
2012-06-13 11:50:00,7.98,7.98,7.95,7.96,395000.0,7.98,7.98,7.95,7.96,395000.0
2012-06-13 12:00:00,7.96,7.97,7.94,7.96,460000.0,7.96,7.97,7.94,7.96,460000.0
2012-06-13 12:10:00,7.95,7.97,7.95,7.96,185000.0,7.95,7.97,7.95,7.96,185000.0
2012-06-13 12:20:00,7.96,7.96,7.94,7.94,255000.0,7.96,7.96,7.94,7.94,255000.0
2012-06-13 12:30:00,7.95,7.97,7.95,7.96,230000.0,7.95,7.97,7.95,7.96,230000.0
2012-06-13 12:40:00,7.96,7.98,7.96,7.98,220000.0,7.96,7.98,7.96,7.98,220000.0
2012-06-13 12:50:00,7.97,7.97,7.96,7.96,300000.0,7.97,7.97,7.96,7.96,300000.0
2012-06-13 13:00:00,7.97,7.98,7.95,7.98,490000.0,7.97,7.98,7.95,7.98,490000.0
2012-06-13 13:10:00,7.99,7.99,7.96,7.97,170000.0,7.99,7.99,7.96,7.97,170000.0
2012-06-13 13:20:00,7.97,7.98,7.97,7.98,75000.0,7.97,7.98,7.97,7.98,75000.0
2012-06-13 13:30:00,7.99,7.99,7.97,7.98,115000.0,7.99,7.99,7.97,7.98,115000.0
2012-06-13 13:40:00,7.98,7.98,7.95,7.96,165000.0,7.98,7.98,7.95,7.96,165000.0
2012-06-13 13:50:00,7.96,7.96,7.94,7.94,405000.0,7.96,7.96,7.94,7.94,405000.0
2012-06-13 14:00:00,7.94,7.95,7.93,7.93,470000.0,7.94,7.95,7.93,7.93,470000.0
2012-06-13 14:10:00,7.93,7.94,7.92,7.94,610000.0,7.93,7.94,7.92,7.94,610000.0
2012-06-13 14:20:00,7.94,7.95,7.93,7.93,305000.0,7.94,7.95,7.93,7.93,305000.0
2012-06-13 14:30:00,7.93,7.93,7.92,7.93,345000.0,7.93,7.93,7.92,7.93,345000.0
2012-06-13 14:40:00,7.94,7.94,7.91,7.92,655000.0,7.94,7.94,7.91,7.92,655000.0
2012-06-13 14:50:00,7.92,7.93,7.91,7.92,160000.0,7.92,7.93,7.91,7.92,160000.0
2012-06-13 15:00:00,7.92,7.93,7.91,7.93,645000.0,7.92,7.93,7.91,7.93,645000.0
2012-06-13 15:10:00,7.92,7.93,7.9,7.91,610000.0,7.92,7.93,7.9,7.91,610000.0
2012-06-13 15:20:00,7.9,7.91,7.89,7.9,900000.0,7.9,7.91,7.89,7.9,900000.0
2012-06-13 15:30:00,7.89,7.92,7.89,7.91,645000.0,7.89,7.92,7.89,7.91,645000.0
2012-06-13 15:40:00,7.91,7.92,7.89,7.89,1310000.0,7.91,7.92,7.89,7.89,1310000.0
2012-06-13 15:50:00,7.89,7.93,7.89,7.92,1180000.0,7.89,7.93,7.89,7.92,1180000.0
2012-06-14 09:30:00,7.95,7.98,7.9,7.9,840000.0,7.95,7.98,7.9,7.9,840000.0
2012-06-14 09:40:00,7.9,7.94,7.87,7.93,940000.0,7.9,7.94,7.87,7.93,940000.0
2012-06-14 09:50:00,7.93,7.98,7.93,7.98,960000.0,7.93,7.98,7.93,7.98,960000.0
2012-06-14 10:00:00,7.98,7.99,7.94,7.95,785000.0,7.98,7.99,7.94,7.95,785000.0
2012-06-14 10:10:00,7.94,7.95,7.93,7.95,900000.0,7.94,7.95,7.93,7.95,900000.0
2012-06-14 10:20:00,7.95,7.97,7.94,7.95,850000.0,7.95,7.97,7.94,7.95,850000.0
2012-06-14 10:30:00,7.95,7.97,7.93,7.93,850000.0,7.95,7.97,7.93,7.93,850000.0
2012-06-14 10:40:00,7.94,7.97,7.93,7.96,865000.0,7.94,7.97,7.93,7.96,865000.0
2012-06-14 10:50:00,7.97,7.99,7.96,7.98,705000.0,7.97,7.99,7.96,7.98,705000.0
2012-06-14 11:00:00,7.98,8.0,7.98,8.0,910000.0,7.98,8.0,7.98,8.0,910000.0
2012-06-14 11:10:00,8.0,8.02,7.98,7.99,1140000.0,8.0,8.02,7.98,7.99,1140000.0
2012-06-14 11:20:00,7.99,8.01,7.99,8.01,340000.0,7.99,8.01,7.99,8.01,340000.0
2012-06-14 11:30:00,8.01,8.02,8.0,8.02,580000.0,8.01,8.02,8.0,8.02,580000.0
2012-06-14 11:40:00,8.02,8.02,8.0,8.0,385000.0,8.02,8.02,8.0,8.0,385000.0
2012-06-14 11:50:00,7.99,8.0,7.99,7.99,415000.0,7.99,8.0,7.99,7.99,415000.0
2012-06-14 12:00:00,7.99,7.99,7.98,7.99,320000.0,7.99,7.99,7.98,7.99,320000.0
2012-06-14 12:10:00,7.99,8.0,7.99,7.99,230000.0,7.99,8.0,7.99,7.99,230000.0
2012-06-14 12:20:00,7.99,8.0,7.99,7.99,395000.0,7.99,8.0,7.99,7.99,395000.0
2012-06-14 12:30:00,7.99,7.99,7.99,7.99,195000.0,7.99,7.99,7.99,7.99,195000.0
2012-06-14 12:40:00,8.0,8.0,7.99,8.0,370000.0,8.0,8.0,7.99,8.0,370000.0
2012-06-14 12:50:00,8.0,8.0,7.99,7.99,515000.0,8.0,8.0,7.99,7.99,515000.0
2012-06-14 13:00:00,7.98,7.98,7.97,7.97,1445000.0,7.98,7.98,7.97,7.97,1445000.0
2012-06-14 13:10:00,7.97,7.98,7.96,7.97,460000.0,7.97,7.98,7.96,7.97,460000.0
2012-06-14 13:20:00,7.97,7.97,7.94,7.96,470000.0,7.97,7.97,7.94,7.96,470000.0
2012-06-14 13:30:00,7.95,7.96,7.94,7.96,155000.0,7.95,7.96,7.94,7.96,155000.0
2012-06-14 13:40:00,7.96,7.97,7.95,7.96,245000.0,7.96,7.97,7.95,7.96,245000.0
2012-06-14 13:50:00,7.96,7.96,7.95,7.96,250000.0,7.96,7.96,7.95,7.96,250000.0
2012-06-14 14:00:00,7.96,7.96,7.95,7.95,355000.0,7.96,7.96,7.95,7.95,355000.0
2012-06-14 14:10:00,7.95,7.96,7.95,7.95,130000.0,7.95,7.96,7.95,7.95,130000.0
2012-06-14 14:20:00,7.95,7.95,7.92,7.93,880000.0,7.95,7.95,7.92,7.93,880000.0
2012-06-14 14:30:00,7.92,7.93,7.92,7.92,580000.0,7.92,7.93,7.92,7.92,580000.0
2012-06-14 14:40:00,7.92,7.92,7.92,7.92,130000.0,7.92,7.92,7.92,7.92,130000.0
2012-06-14 14:50:00,7.93,7.93,7.91,7.91,475000.0,7.93,7.93,7.91,7.91,475000.0
2012-06-14 15:00:00,7.91,7.98,7.91,7.96,2045000.0,7.91,7.98,7.91,7.96,2045000.0
2012-06-14 15:10:00,7.95,7.98,7.93,7.93,995000.0,7.95,7.98,7.93,7.93,995000.0
2012-06-14 15:20:00,7.92,7.95,7.92,7.94,465000.0,7.92,7.95,7.92,7.94,465000.0
2012-06-14 15:30:00,7.94,7.97,7.94,7.96,325000.0,7.94,7.97,7.94,7.96,325000.0
2012-06-14 15:40:00,7.97,7.97,7.95,7.96,1220000.0,7.97,7.97,7.95,7.96,1220000.0
2012-06-14 15:50:00,7.95,7.97,7.95,7.96,1250000.0,7.95,7.97,7.95,7.96,1250000.0
2012-06-15 09:30:00,7.99,8.0,7.94,7.95,2300000.0,7.99,8.0,7.94,7.95,2300000.0
2012-06-15 09:40:00,7.95,7.97,7.94,7.96,1080000.0,7.95,7.97,7.94,7.96,1080000.0
2012-06-15 09:50:00,7.96,7.96,7.93,7.94,450000.0,7.96,7.96,7.93,7.94,450000.0
2012-06-15 10:00:00,7.96,7.97,7.95,7.95,840000.0,7.96,7.97,7.95,7.95,840000.0
2012-06-15 10:10:00,7.95,7.96,7.95,7.96,505000.0,7.95,7.96,7.95,7.96,505000.0
2012-06-15 10:20:00,7.95,7.96,7.95,7.96,335000.0,7.95,7.96,7.95,7.96,335000.0
2012-06-15 10:30:00,7.96,7.96,7.94,7.95,540000.0,7.96,7.96,7.94,7.95,540000.0
2012-06-15 10:40:00,7.95,7.96,7.94,7.95,630000.0,7.95,7.96,7.94,7.95,630000.0
2012-06-15 10:50:00,7.95,7.97,7.95,7.97,1685000.0,7.95,7.97,7.95,7.97,1685000.0
2012-06-15 11:00:00,7.97,7.97,7.96,7.97,980000.0,7.97,7.97,7.96,7.97,980000.0
2012-06-15 11:10:00,7.97,7.97,7.96,7.96,350000.0,7.97,7.97,7.96,7.96,350000.0
2012-06-15 11:20:00,7.96,7.97,7.96,7.96,665000.0,7.96,7.97,7.96,7.96,665000.0
2012-06-15 11:30:00,7.96,7.97,7.96,7.97,1030000.0,7.96,7.97,7.96,7.97,1030000.0
2012-06-15 11:40:00,7.97,7.97,7.96,7.97,720000.0,7.97,7.97,7.96,7.97,720000.0
2012-06-15 11:50:00,7.97,7.98,7.97,7.97,3425000.0,7.97,7.98,7.97,7.97,3425000.0
2012-06-15 12:00:00,7.97,7.97,7.96,7.96,310000.0,7.97,7.97,7.96,7.96,310000.0
2012-06-15 12:10:00,7.97,7.98,7.97,7.97,650000.0,7.97,7.98,7.97,7.97,650000.0
2012-06-15 12:20:00,7.97,7.98,7.97,7.98,375000.0,7.97,7.98,7.97,7.98,375000.0
2012-06-15 12:30:00,7.98,7.98,7.97,7.97,220000.0,7.98,7.98,7.97,7.97,220000.0
2012-06-15 12:40:00,7.97,7.98,7.97,7.97,410000.0,7.97,7.98,7.97,7.97,410000.0
2012-06-15 12:50:00,7.97,7.98,7.96,7.97,315000.0,7.97,7.98,7.96,7.97,315000.0
2012-06-15 13:00:00,7.97,7.98,7.96,7.97,420000.0,7.97,7.98,7.96,7.97,420000.0
2012-06-15 13:10:00,7.97,7.99,7.97,7.98,1115000.0,7.97,7.99,7.97,7.98,1115000.0
2012-06-15 13:20:00,7.98,7.99,7.98,7.99,920000.0,7.98,7.99,7.98,7.99,920000.0
2012-06-15 13:30:00,7.98,7.99,7.98,7.99,470000.0,7.98,7.99,7.98,7.99,470000.0
2012-06-15 13:40:00,7.99,7.99,7.98,7.99,360000.0,7.99,7.99,7.98,7.99,360000.0
2012-06-15 13:50:00,7.99,7.99,7.98,7.99,410000.0,7.99,7.99,7.98,7.99,410000.0
2012-06-15 14:00:00,7.99,8.0,7.99,7.99,595000.0,7.99,8.0,7.99,7.99,595000.0
2012-06-15 14:10:00,8.0,8.02,7.99,8.02,895000.0,8.0,8.02,7.99,8.02,895000.0
2012-06-15 14:20:00,8.01,8.05,8.01,8.03,2020000.0,8.01,8.05,8.01,8.03,2020000.0
2012-06-15 14:30:00,8.03,8.05,8.02,8.03,825000.0,8.03,8.05,8.02,8.03,825000.0
2012-06-15 14:40:00,8.04,8.04,8.03,8.04,405000.0,8.04,8.04,8.03,8.04,405000.0
2012-06-15 14:50:00,8.04,8.04,8.02,8.02,1115000.0,8.04,8.04,8.02,8.02,1115000.0
2012-06-15 15:00:00,8.03,8.04,8.02,8.04,1305000.0,8.03,8.04,8.02,8.04,1305000.0
2012-06-15 15:10:00,8.04,8.05,8.04,8.05,430000.0,8.04,8.05,8.04,8.05,430000.0
2012-06-15 15:20:00,8.05,8.06,8.05,8.06,675000.0,8.05,8.06,8.05,8.06,675000.0
2012-06-15 15:30:00,8.07,8.07,8.06,8.07,1550000.0,8.07,8.07,8.06,8.07,1550000.0
2012-06-15 15:40:00,8.07,8.09,8.06,8.08,2075000.0,8.07,8.09,8.06,8.08,2075000.0
2012-06-15 15:50:00,8.07,8.08,8.05,8.06,2675000.0,8.07,8.08,8.05,8.06,2675000.0
2012-06-18 09:30:00,8.02,8.04,7.98,8.03,995000.0,8.02,8.04,7.98,8.03,995000.0
2012-06-18 09:40:00,8.04,8.09,8.04,8.08,800000.0,8.04,8.09,8.04,8.08,800000.0
2012-06-18 09:50:00,8.08,8.1,8.06,8.1,755000.0,8.08,8.1,8.06,8.1,755000.0
2012-06-18 10:00:00,8.1,8.12,8.08,8.08,795000.0,8.1,8.12,8.08,8.08,795000.0
2012-06-18 10:10:00,8.08,8.12,8.08,8.12,815000.0,8.08,8.12,8.08,8.12,815000.0
2012-06-18 10:20:00,8.12,8.16,8.11,8.15,695000.0,8.12,8.16,8.11,8.15,695000.0
2012-06-18 10:30:00,8.15,8.2,8.15,8.19,1430000.0,8.15,8.2,8.15,8.19,1430000.0
2012-06-18 10:40:00,8.19,8.23,8.18,8.23,1325000.0,8.19,8.23,8.18,8.23,1325000.0
2012-06-18 10:50:00,8.23,8.24,8.19,8.2,890000.0,8.23,8.24,8.19,8.2,890000.0
2012-06-18 11:00:00,8.2,8.2,8.18,8.19,560000.0,8.2,8.2,8.18,8.19,560000.0
2012-06-18 11:10:00,8.2,8.21,8.19,8.2,495000.0,8.2,8.21,8.19,8.2,495000.0
2012-06-18 11:20:00,8.2,8.2,8.17,8.2,590000.0,8.2,8.2,8.17,8.2,590000.0
2012-06-18 11:30:00,8.21,8.21,8.18,8.19,185000.0,8.21,8.21,8.18,8.19,185000.0
2012-06-18 11:40:00,8.19,8.21,8.18,8.2,655000.0,8.19,8.21,8.18,8.2,655000.0
2012-06-18 11:50:00,8.19,8.22,8.19,8.22,175000.0,8.19,8.22,8.19,8.22,175000.0
2012-06-18 12:00:00,8.21,8.22,8.18,8.18,180000.0,8.21,8.22,8.18,8.18,180000.0
2012-06-18 12:10:00,8.18,8.21,8.18,8.2,230000.0,8.18,8.21,8.18,8.2,230000.0
2012-06-18 12:20:00,8.21,8.21,8.19,8.19,485000.0,8.21,8.21,8.19,8.19,485000.0
2012-06-18 12:30:00,8.19,8.2,8.19,8.2,625000.0,8.19,8.2,8.19,8.2,625000.0
2012-06-18 12:40:00,8.19,8.21,8.19,8.21,445000.0,8.19,8.21,8.19,8.21,445000.0
2012-06-18 12:50:00,8.22,8.22,8.2,8.21,265000.0,8.22,8.22,8.2,8.21,265000.0
2012-06-18 13:00:00,8.2,8.22,8.2,8.22,245000.0,8.2,8.22,8.2,8.22,245000.0
2012-06-18 13:10:00,8.22,8.23,8.21,8.21,265000.0,8.22,8.23,8.21,8.21,265000.0
2012-06-18 13:20:00,8.22,8.24,8.21,8.23,350000.0,8.22,8.24,8.21,8.23,350000.0
2012-06-18 13:30:00,8.23,8.23,8.22,8.23,385000.0,8.23,8.23,8.22,8.23,385000.0
2012-06-18 13:40:00,8.23,8.23,8.22,8.22,90000.0,8.23,8.23,8.22,8.22,90000.0
2012-06-18 13:50:00,8.22,8.25,8.22,8.25,410000.0,8.22,8.25,8.22,8.25,410000.0
2012-06-18 14:00:00,8.26,8.26,8.23,8.24,555000.0,8.26,8.26,8.23,8.24,555000.0
2012-06-18 14:10:00,8.24,8.26,8.24,8.25,245000.0,8.24,8.26,8.24,8.25,245000.0
2012-06-18 14:20:00,8.25,8.26,8.25,8.26,575000.0,8.25,8.26,8.25,8.26,575000.0
2012-06-18 14:30:00,8.26,8.27,8.25,8.27,405000.0,8.26,8.27,8.25,8.27,405000.0
2012-06-18 14:40:00,8.27,8.27,8.25,8.26,425000.0,8.27,8.27,8.25,8.26,425000.0
2012-06-18 14:50:00,8.26,8.27,8.26,8.27,435000.0,8.26,8.27,8.26,8.27,435000.0
2012-06-18 15:00:00,8.27,8.29,8.26,8.28,750000.0,8.27,8.29,8.26,8.28,750000.0
2012-06-18 15:10:00,8.28,8.28,8.26,8.27,575000.0,8.28,8.28,8.26,8.27,575000.0
2012-06-18 15:20:00,8.27,8.28,8.27,8.28,860000.0,8.27,8.28,8.27,8.28,860000.0
2012-06-18 15:30:00,8.28,8.28,8.25,8.27,835000.0,8.28,8.28,8.25,8.27,835000.0
2012-06-18 15:40:00,8.27,8.29,8.26,8.28,940000.0,8.27,8.29,8.26,8.28,940000.0
2012-06-18 15:50:00,8.28,8.29,8.26,8.28,2090000.0,8.28,8.29,8.26,8.28,2090000.0
2012-06-19 09:30:00,8.34,8.36,8.3,8.35,1435000.0,8.34,8.36,8.3,8.35,1435000.0
2012-06-19 09:40:00,8.35,8.36,8.32,8.32,720000.0,8.35,8.36,8.32,8.32,720000.0
2012-06-19 09:50:00,8.32,8.35,8.32,8.33,925000.0,8.32,8.35,8.32,8.33,925000.0
2012-06-19 10:00:00,8.34,8.35,8.32,8.33,740000.0,8.34,8.35,8.32,8.33,740000.0
2012-06-19 10:10:00,8.32,8.35,8.32,8.34,875000.0,8.32,8.35,8.32,8.34,875000.0
2012-06-19 10:20:00,8.34,8.35,8.33,8.33,445000.0,8.34,8.35,8.33,8.33,445000.0
2012-06-19 10:30:00,8.33,8.35,8.33,8.34,365000.0,8.33,8.35,8.33,8.34,365000.0
2012-06-19 10:40:00,8.34,8.35,8.33,8.34,360000.0,8.34,8.35,8.33,8.34,360000.0
2012-06-19 10:50:00,8.35,8.37,8.33,8.33,870000.0,8.35,8.37,8.33,8.33,870000.0
2012-06-19 11:00:00,8.34,8.35,8.33,8.33,425000.0,8.34,8.35,8.33,8.33,425000.0
2012-06-19 11:10:00,8.33,8.34,8.33,8.33,230000.0,8.33,8.34,8.33,8.33,230000.0
2012-06-19 11:20:00,8.34,8.35,8.33,8.35,170000.0,8.34,8.35,8.33,8.35,170000.0
2012-06-19 11:30:00,8.34,8.36,8.34,8.36,405000.0,8.34,8.36,8.34,8.36,405000.0
2012-06-19 11:40:00,8.36,8.39,8.34,8.35,840000.0,8.36,8.39,8.34,8.35,840000.0
2012-06-19 11:50:00,8.35,8.36,8.34,8.36,185000.0,8.35,8.36,8.34,8.36,185000.0
2012-06-19 12:00:00,8.36,8.37,8.36,8.36,370000.0,8.36,8.37,8.36,8.36,370000.0
2012-06-19 12:10:00,8.35,8.36,8.35,8.35,120000.0,8.35,8.36,8.35,8.35,120000.0
2012-06-19 12:20:00,8.35,8.36,8.35,8.36,90000.0,8.35,8.36,8.35,8.36,90000.0
2012-06-19 12:30:00,8.36,8.36,8.35,8.36,245000.0,8.36,8.36,8.35,8.36,245000.0
2012-06-19 12:40:00,8.36,8.36,8.36,8.36,35000.0,8.36,8.36,8.36,8.36,35000.0
2012-06-19 12:50:00,8.35,8.37,8.35,8.37,485000.0,8.35,8.37,8.35,8.37,485000.0
2012-06-19 13:00:00,8.37,8.37,8.35,8.36,220000.0,8.37,8.37,8.35,8.36,220000.0
2012-06-19 13:10:00,8.36,8.37,8.36,8.37,145000.0,8.36,8.37,8.36,8.37,145000.0
2012-06-19 13:20:00,8.37,8.38,8.37,8.37,230000.0,8.37,8.38,8.37,8.37,230000.0
2012-06-19 13:30:00,8.37,8.38,8.37,8.37,415000.0,8.37,8.38,8.37,8.37,415000.0
2012-06-19 13:40:00,8.37,8.37,8.36,8.36,230000.0,8.37,8.37,8.36,8.36,230000.0
2012-06-19 13:50:00,8.37,8.37,8.35,8.36,115000.0,8.37,8.37,8.35,8.36,115000.0
2012-06-19 14:00:00,8.36,8.37,8.36,8.36,165000.0,8.36,8.37,8.36,8.36,165000.0
2012-06-19 14:10:00,8.36,8.37,8.35,8.36,410000.0,8.36,8.37,8.35,8.36,410000.0
2012-06-19 14:20:00,8.36,8.36,8.35,8.36,160000.0,8.36,8.36,8.35,8.36,160000.0
2012-06-19 14:30:00,8.35,8.36,8.32,8.34,815000.0,8.35,8.36,8.32,8.34,815000.0
2012-06-19 14:40:00,8.34,8.35,8.34,8.34,380000.0,8.34,8.35,8.34,8.34,380000.0
2012-06-19 14:50:00,8.34,8.36,8.33,8.36,390000.0,8.34,8.36,8.33,8.36,390000.0
2012-06-19 15:00:00,8.36,8.36,8.34,8.35,380000.0,8.36,8.36,8.34,8.35,380000.0
2012-06-19 15:10:00,8.35,8.36,8.35,8.36,290000.0,8.35,8.36,8.35,8.36,290000.0
2012-06-19 15:20:00,8.36,8.36,8.35,8.35,460000.0,8.36,8.36,8.35,8.35,460000.0
2012-06-19 15:30:00,8.35,8.36,8.34,8.35,510000.0,8.35,8.36,8.34,8.35,510000.0
2012-06-19 15:40:00,8.35,8.36,8.33,8.34,380000.0,8.35,8.36,8.33,8.34,380000.0
2012-06-19 15:50:00,8.33,8.34,8.32,8.33,1305000.0,8.33,8.34,8.32,8.33,1305000.0
2012-06-20 09:30:00,8.33,8.34,8.28,8.29,695000.0,8.33,8.34,8.28,8.29,695000.0
2012-06-20 09:40:00,8.29,8.29,8.26,8.29,755000.0,8.29,8.29,8.26,8.29,755000.0
2012-06-20 09:50:00,8.29,8.3,8.28,8.3,495000.0,8.29,8.3,8.28,8.3,495000.0
2012-06-20 10:00:00,8.3,8.31,8.29,8.3,1110000.0,8.3,8.31,8.29,8.3,1110000.0
2012-06-20 10:10:00,8.3,8.34,8.3,8.32,360000.0,8.3,8.34,8.3,8.32,360000.0
2012-06-20 10:20:00,8.32,8.34,8.3,8.33,925000.0,8.32,8.34,8.3,8.33,925000.0
2012-06-20 10:30:00,8.32,8.34,8.32,8.33,420000.0,8.32,8.34,8.32,8.33,420000.0
2012-06-20 10:40:00,8.32,8.34,8.31,8.33,350000.0,8.32,8.34,8.31,8.33,350000.0
2012-06-20 10:50:00,8.33,8.36,8.33,8.34,335000.0,8.33,8.36,8.33,8.34,335000.0
2012-06-20 11:00:00,8.34,8.36,8.33,8.33,585000.0,8.34,8.36,8.33,8.33,585000.0
2012-06-20 11:10:00,8.34,8.36,8.34,8.36,180000.0,8.34,8.36,8.34,8.36,180000.0
2012-06-20 11:20:00,8.36,8.36,8.35,8.36,285000.0,8.36,8.36,8.35,8.36,285000.0
2012-06-20 11:30:00,8.36,8.36,8.35,8.36,190000.0,8.36,8.36,8.35,8.36,190000.0
2012-06-20 11:40:00,8.36,8.36,8.35,8.36,145000.0,8.36,8.36,8.35,8.36,145000.0
2012-06-20 11:50:00,8.36,8.36,8.34,8.34,465000.0,8.36,8.36,8.34,8.34,465000.0
2012-06-20 12:00:00,8.34,8.34,8.31,8.31,245000.0,8.34,8.34,8.31,8.31,245000.0
2012-06-20 12:10:00,8.32,8.34,8.32,8.34,115000.0,8.32,8.34,8.32,8.34,115000.0
2012-06-20 12:20:00,8.33,8.33,8.3,8.31,545000.0,8.33,8.33,8.3,8.31,545000.0
2012-06-20 12:30:00,8.31,8.31,8.26,8.29,1410000.0,8.31,8.31,8.26,8.29,1410000.0
2012-06-20 12:40:00,8.3,8.35,8.29,8.33,500000.0,8.3,8.35,8.29,8.33,500000.0
2012-06-20 12:50:00,8.33,8.35,8.32,8.35,275000.0,8.33,8.35,8.32,8.35,275000.0
2012-06-20 13:00:00,8.35,8.39,8.35,8.38,945000.0,8.35,8.39,8.35,8.38,945000.0
2012-06-20 13:10:00,8.38,8.38,8.36,8.37,555000.0,8.38,8.38,8.36,8.37,555000.0
2012-06-20 13:20:00,8.36,8.36,8.35,8.36,605000.0,8.36,8.36,8.35,8.36,605000.0
2012-06-20 13:30:00,8.36,8.37,8.33,8.34,450000.0,8.36,8.37,8.33,8.34,450000.0
2012-06-20 13:40:00,8.33,8.36,8.33,8.35,250000.0,8.33,8.36,8.33,8.35,250000.0
2012-06-20 13:50:00,8.36,8.36,8.34,8.36,185000.0,8.36,8.36,8.34,8.36,185000.0
2012-06-20 14:00:00,8.36,8.36,8.35,8.36,1005000.0,8.36,8.36,8.35,8.36,1005000.0
2012-06-20 14:10:00,8.36,8.38,8.34,8.35,650000.0,8.36,8.38,8.34,8.35,650000.0
2012-06-20 14:20:00,8.34,8.35,8.31,8.32,760000.0,8.34,8.35,8.31,8.32,760000.0
2012-06-20 14:30:00,8.32,8.34,8.31,8.31,350000.0,8.32,8.34,8.31,8.31,350000.0
2012-06-20 14:40:00,8.31,8.33,8.29,8.3,440000.0,8.31,8.33,8.29,8.3,440000.0
2012-06-20 14:50:00,8.31,8.34,8.31,8.34,360000.0,8.31,8.34,8.31,8.34,360000.0
2012-06-20 15:00:00,8.33,8.34,8.3,8.31,570000.0,8.33,8.34,8.3,8.31,570000.0
2012-06-20 15:10:00,8.31,8.33,8.3,8.31,460000.0,8.31,8.33,8.3,8.31,460000.0
2012-06-20 15:20:00,8.31,8.33,8.3,8.33,490000.0,8.31,8.33,8.3,8.33,490000.0
2012-06-20 15:30:00,8.33,8.34,8.31,8.32,555000.0,8.33,8.34,8.31,8.32,555000.0
2012-06-20 15:40:00,8.32,8.36,8.31,8.35,855000.0,8.32,8.36,8.31,8.35,855000.0
2012-06-20 15:50:00,8.34,8.35,8.33,8.35,950000.0,8.34,8.35,8.33,8.35,950000.0
2012-06-21 09:30:00,8.36,8.36,8.32,8.33,415000.0,8.36,8.36,8.32,8.33,415000.0
2012-06-21 09:40:00,8.33,8.34,8.32,8.33,340000.0,8.33,8.34,8.32,8.33,340000.0
2012-06-21 09:50:00,8.34,8.35,8.32,8.33,330000.0,8.34,8.35,8.32,8.33,330000.0
2012-06-21 10:00:00,8.32,8.33,8.28,8.28,685000.0,8.32,8.33,8.28,8.28,685000.0
2012-06-21 10:10:00,8.28,8.32,8.28,8.3,635000.0,8.28,8.32,8.28,8.3,635000.0
2012-06-21 10:20:00,8.31,8.32,8.3,8.31,485000.0,8.31,8.32,8.3,8.31,485000.0
2012-06-21 10:30:00,8.31,8.32,8.29,8.29,525000.0,8.31,8.32,8.29,8.29,525000.0
2012-06-21 10:40:00,8.3,8.32,8.29,8.32,205000.0,8.3,8.32,8.29,8.32,205000.0
2012-06-21 10:50:00,8.32,8.33,8.32,8.33,240000.0,8.32,8.33,8.32,8.33,240000.0
2012-06-21 11:00:00,8.32,8.32,8.27,8.27,345000.0,8.32,8.32,8.27,8.27,345000.0
2012-06-21 11:10:00,8.28,8.3,8.28,8.29,370000.0,8.28,8.3,8.28,8.29,370000.0
2012-06-21 11:20:00,8.29,8.29,8.26,8.27,450000.0,8.29,8.29,8.26,8.27,450000.0
2012-06-21 11:30:00,8.26,8.27,8.25,8.26,500000.0,8.26,8.27,8.25,8.26,500000.0
2012-06-21 11:40:00,8.26,8.26,8.25,8.26,520000.0,8.26,8.26,8.25,8.26,520000.0
2012-06-21 11:50:00,8.26,8.28,8.26,8.28,195000.0,8.26,8.28,8.26,8.28,195000.0
2012-06-21 12:00:00,8.28,8.28,8.25,8.27,490000.0,8.28,8.28,8.25,8.27,490000.0
2012-06-21 12:10:00,8.27,8.28,8.26,8.26,260000.0,8.27,8.28,8.26,8.26,260000.0
2012-06-21 12:20:00,8.26,8.26,8.23,8.24,605000.0,8.26,8.26,8.23,8.24,605000.0
2012-06-21 12:30:00,8.24,8.25,8.22,8.23,490000.0,8.24,8.25,8.22,8.23,490000.0
2012-06-21 12:40:00,8.23,8.23,8.21,8.23,465000.0,8.23,8.23,8.21,8.23,465000.0
2012-06-21 12:50:00,8.23,8.24,8.23,8.24,135000.0,8.23,8.24,8.23,8.24,135000.0
2012-06-21 13:00:00,8.23,8.24,8.23,8.24,185000.0,8.23,8.24,8.23,8.24,185000.0
2012-06-21 13:10:00,8.23,8.24,8.22,8.23,285000.0,8.23,8.24,8.22,8.23,285000.0
2012-06-21 13:20:00,8.23,8.24,8.22,8.22,215000.0,8.23,8.24,8.22,8.22,215000.0
2012-06-21 13:30:00,8.22,8.23,8.22,8.22,380000.0,8.22,8.23,8.22,8.22,380000.0
2012-06-21 13:40:00,8.22,8.23,8.22,8.23,140000.0,8.22,8.23,8.22,8.23,140000.0
2012-06-21 13:50:00,8.23,8.25,8.23,8.24,125000.0,8.23,8.25,8.23,8.24,125000.0
2012-06-21 14:00:00,8.24,8.24,8.22,8.24,685000.0,8.24,8.24,8.22,8.24,685000.0
2012-06-21 14:10:00,8.23,8.24,8.22,8.23,585000.0,8.23,8.24,8.22,8.23,585000.0
2012-06-21 14:20:00,8.23,8.23,8.21,8.22,600000.0,8.23,8.23,8.21,8.22,600000.0
2012-06-21 14:30:00,8.22,8.22,8.21,8.22,355000.0,8.22,8.22,8.21,8.22,355000.0
2012-06-21 14:40:00,8.22,8.24,8.22,8.23,320000.0,8.22,8.24,8.22,8.23,320000.0
2012-06-21 14:50:00,8.25,8.25,8.24,8.25,615000.0,8.25,8.25,8.24,8.25,615000.0
2012-06-21 15:00:00,8.25,8.25,8.21,8.21,465000.0,8.25,8.25,8.21,8.21,465000.0
2012-06-21 15:10:00,8.22,8.22,8.2,8.21,575000.0,8.22,8.22,8.2,8.21,575000.0
2012-06-21 15:20:00,8.21,8.22,8.2,8.22,605000.0,8.21,8.22,8.2,8.22,605000.0
2012-06-21 15:30:00,8.22,8.23,8.2,8.22,660000.0,8.22,8.23,8.2,8.22,660000.0
2012-06-21 15:40:00,8.22,8.22,8.2,8.2,710000.0,8.22,8.22,8.2,8.2,710000.0
2012-06-21 15:50:00,8.2,8.21,8.2,8.21,1040000.0,8.2,8.21,8.2,8.21,1040000.0
2012-06-22 09:30:00,8.25,8.26,8.21,8.23,305000.0,8.25,8.26,8.21,8.23,305000.0
2012-06-22 09:40:00,8.23,8.24,8.21,8.23,510000.0,8.23,8.24,8.21,8.23,510000.0
2012-06-22 09:50:00,8.23,8.25,8.22,8.24,405000.0,8.23,8.25,8.22,8.24,405000.0
2012-06-22 10:00:00,8.25,8.31,8.25,8.3,710000.0,8.25,8.31,8.25,8.3,710000.0
2012-06-22 10:10:00,8.3,8.3,8.28,8.28,450000.0,8.3,8.3,8.28,8.28,450000.0
2012-06-22 10:20:00,8.28,8.28,8.26,8.26,480000.0,8.28,8.28,8.26,8.26,480000.0
2012-06-22 10:30:00,8.26,8.27,8.25,8.26,460000.0,8.26,8.27,8.25,8.26,460000.0
2012-06-22 10:40:00,8.26,8.26,8.24,8.25,250000.0,8.26,8.26,8.24,8.25,250000.0
2012-06-22 10:50:00,8.25,8.29,8.25,8.28,465000.0,8.25,8.29,8.25,8.28,465000.0
2012-06-22 11:00:00,8.28,8.29,8.26,8.27,260000.0,8.28,8.29,8.26,8.27,260000.0
2012-06-22 11:10:00,8.28,8.29,8.25,8.26,310000.0,8.28,8.29,8.25,8.26,310000.0
2012-06-22 11:20:00,8.27,8.27,8.25,8.26,445000.0,8.27,8.27,8.25,8.26,445000.0
2012-06-22 11:30:00,8.26,8.28,8.26,8.27,235000.0,8.26,8.28,8.26,8.27,235000.0
2012-06-22 11:40:00,8.27,8.27,8.25,8.26,120000.0,8.27,8.27,8.25,8.26,120000.0
2012-06-22 11:50:00,8.25,8.25,8.23,8.23,85000.0,8.25,8.25,8.23,8.23,85000.0
2012-06-22 12:00:00,8.24,8.24,8.24,8.24,65000.0,8.24,8.24,8.24,8.24,65000.0
2012-06-22 12:10:00,8.24,8.25,8.24,8.25,45000.0,8.24,8.25,8.24,8.25,45000.0
2012-06-22 12:20:00,8.24,8.25,8.23,8.24,125000.0,8.24,8.25,8.23,8.24,125000.0
2012-06-22 12:30:00,8.24,8.25,8.24,8.24,60000.0,8.24,8.25,8.24,8.24,60000.0
2012-06-22 12:40:00,8.23,8.24,8.23,8.23,235000.0,8.23,8.24,8.23,8.23,235000.0
2012-06-22 12:50:00,8.24,8.25,8.24,8.25,85000.0,8.24,8.25,8.24,8.25,85000.0
2012-06-22 13:00:00,8.24,8.25,8.24,8.25,395000.0,8.24,8.25,8.24,8.25,395000.0
2012-06-22 13:10:00,8.24,8.25,8.24,8.25,110000.0,8.24,8.25,8.24,8.25,110000.0
2012-06-22 13:20:00,8.25,8.26,8.25,8.26,405000.0,8.25,8.26,8.25,8.26,405000.0
2012-06-22 13:30:00,8.25,8.27,8.25,8.27,55000.0,8.25,8.27,8.25,8.27,55000.0
2012-06-22 13:40:00,8.27,8.27,8.27,8.27,275000.0,8.27,8.27,8.27,8.27,275000.0
2012-06-22 13:50:00,8.27,8.28,8.27,8.28,325000.0,8.27,8.28,8.27,8.28,325000.0
2012-06-22 14:00:00,8.27,8.29,8.27,8.29,820000.0,8.27,8.29,8.27,8.29,820000.0
2012-06-22 14:10:00,8.28,8.29,8.28,8.29,265000.0,8.28,8.29,8.28,8.29,265000.0
2012-06-22 14:20:00,8.28,8.29,8.28,8.29,410000.0,8.28,8.29,8.28,8.29,410000.0
2012-06-22 14:30:00,8.29,8.29,8.29,8.29,310000.0,8.29,8.29,8.29,8.29,310000.0
2012-06-22 14:40:00,8.29,8.3,8.29,8.3,320000.0,8.29,8.3,8.29,8.3,320000.0
2012-06-22 14:50:00,8.3,8.3,8.29,8.3,260000.0,8.3,8.3,8.29,8.3,260000.0
2012-06-22 15:00:00,8.3,8.3,8.29,8.3,245000.0,8.3,8.3,8.29,8.3,245000.0
2012-06-22 15:10:00,8.3,8.31,8.29,8.3,410000.0,8.3,8.31,8.29,8.3,410000.0
2012-06-22 15:20:00,8.3,8.3,8.29,8.29,445000.0,8.3,8.3,8.29,8.29,445000.0
2012-06-22 15:30:00,8.29,8.3,8.29,8.29,585000.0,8.29,8.3,8.29,8.29,585000.0
2012-06-22 15:40:00,8.29,8.31,8.29,8.3,765000.0,8.29,8.31,8.29,8.3,765000.0
2012-06-22 15:50:00,8.3,8.31,8.29,8.3,1920000.0,8.3,8.31,8.29,8.3,1920000.0
2012-06-25 09:30:00,8.24,8.26,8.24,8.25,1160000.0,8.24,8.26,8.24,8.25,1160000.0
2012-06-25 09:40:00,8.25,8.25,8.22,8.25,685000.0,8.25,8.25,8.22,8.25,685000.0
2012-06-25 09:50:00,8.25,8.25,8.23,8.25,715000.0,8.25,8.25,8.23,8.25,715000.0
2012-06-25 10:00:00,8.26,8.28,8.24,8.25,1035000.0,8.26,8.28,8.24,8.25,1035000.0
2012-06-25 10:10:00,8.25,8.27,8.24,8.24,430000.0,8.25,8.27,8.24,8.24,430000.0
2012-06-25 10:20:00,8.25,8.25,8.23,8.23,595000.0,8.25,8.25,8.23,8.23,595000.0
2012-06-25 10:30:00,8.23,8.25,8.23,8.24,230000.0,8.23,8.25,8.23,8.24,230000.0
2012-06-25 10:40:00,8.23,8.24,8.22,8.24,415000.0,8.23,8.24,8.22,8.24,415000.0
2012-06-25 10:50:00,8.24,8.25,8.21,8.21,275000.0,8.24,8.25,8.21,8.21,275000.0
2012-06-25 11:00:00,8.22,8.23,8.2,8.21,450000.0,8.22,8.23,8.2,8.21,450000.0
2012-06-25 11:10:00,8.21,8.22,8.21,8.22,240000.0,8.21,8.22,8.21,8.22,240000.0
2012-06-25 11:20:00,8.23,8.23,8.2,8.2,125000.0,8.23,8.23,8.2,8.2,125000.0
2012-06-25 11:30:00,8.2,8.2,8.18,8.2,495000.0,8.2,8.2,8.18,8.2,495000.0
2012-06-25 11:40:00,8.2,8.2,8.19,8.19,280000.0,8.2,8.2,8.19,8.19,280000.0
2012-06-25 11:50:00,8.19,8.19,8.19,8.19,120000.0,8.19,8.19,8.19,8.19,120000.0
2012-06-25 12:00:00,8.18,8.19,8.18,8.19,215000.0,8.18,8.19,8.18,8.19,215000.0
2012-06-25 12:10:00,8.19,8.2,8.19,8.2,230000.0,8.19,8.2,8.19,8.2,230000.0
2012-06-25 12:20:00,8.2,8.2,8.19,8.2,290000.0,8.2,8.2,8.19,8.2,290000.0
2012-06-25 12:30:00,8.19,8.2,8.19,8.19,155000.0,8.19,8.2,8.19,8.19,155000.0
2012-06-25 12:40:00,8.19,8.2,8.19,8.2,190000.0,8.19,8.2,8.19,8.2,190000.0
2012-06-25 12:50:00,8.2,8.21,8.2,8.21,170000.0,8.2,8.21,8.2,8.21,170000.0
2012-06-25 13:00:00,8.2,8.21,8.2,8.21,100000.0,8.2,8.21,8.2,8.21,100000.0
2012-06-25 13:10:00,8.2,8.21,8.19,8.19,300000.0,8.2,8.21,8.19,8.19,300000.0
2012-06-25 13:20:00,8.19,8.21,8.19,8.2,180000.0,8.19,8.21,8.19,8.2,180000.0
2012-06-25 13:30:00,8.21,8.23,8.21,8.22,360000.0,8.21,8.23,8.21,8.22,360000.0
2012-06-25 13:40:00,8.22,8.23,8.21,8.21,135000.0,8.22,8.23,8.21,8.21,135000.0
2012-06-25 13:50:00,8.21,8.23,8.21,8.23,115000.0,8.21,8.23,8.21,8.23,115000.0
2012-06-25 14:00:00,8.23,8.23,8.22,8.22,195000.0,8.23,8.23,8.22,8.22,195000.0
2012-06-25 14:10:00,8.23,8.24,8.22,8.23,335000.0,8.23,8.24,8.22,8.23,335000.0
2012-06-25 14:20:00,8.24,8.24,8.24,8.24,105000.0,8.24,8.24,8.24,8.24,105000.0
2012-06-25 14:30:00,8.23,8.23,8.22,8.23,180000.0,8.23,8.23,8.22,8.23,180000.0
2012-06-25 14:40:00,8.23,8.24,8.21,8.21,75000.0,8.23,8.24,8.21,8.21,75000.0
2012-06-25 14:50:00,8.22,8.23,8.22,8.23,145000.0,8.22,8.23,8.22,8.23,145000.0
2012-06-25 15:00:00,8.22,8.24,8.22,8.24,280000.0,8.22,8.24,8.22,8.24,280000.0
2012-06-25 15:10:00,8.24,8.25,8.24,8.24,185000.0,8.24,8.25,8.24,8.24,185000.0
2012-06-25 15:20:00,8.24,8.27,8.24,8.26,435000.0,8.24,8.27,8.24,8.26,435000.0
2012-06-25 15:30:00,8.26,8.27,8.25,8.26,310000.0,8.26,8.27,8.25,8.26,310000.0
2012-06-25 15:40:00,8.26,8.27,8.24,8.26,475000.0,8.26,8.27,8.24,8.26,475000.0
2012-06-25 15:50:00,8.25,8.26,8.24,8.24,725000.0,8.25,8.26,8.24,8.24,725000.0
2012-06-26 09:30:00,8.26,8.29,8.25,8.27,410000.0,8.26,8.29,8.25,8.27,410000.0
2012-06-26 09:40:00,8.28,8.3,8.24,8.25,365000.0,8.28,8.3,8.24,8.25,365000.0
2012-06-26 09:50:00,8.25,8.25,8.24,8.25,355000.0,8.25,8.25,8.24,8.25,355000.0
2012-06-26 10:00:00,8.24,8.27,8.24,8.26,330000.0,8.24,8.27,8.24,8.26,330000.0
2012-06-26 10:10:00,8.26,8.26,8.23,8.23,390000.0,8.26,8.26,8.23,8.23,390000.0
2012-06-26 10:20:00,8.23,8.26,8.23,8.24,445000.0,8.23,8.26,8.23,8.24,445000.0
2012-06-26 10:30:00,8.24,8.28,8.24,8.27,670000.0,8.24,8.28,8.24,8.27,670000.0
2012-06-26 10:40:00,8.27,8.28,8.25,8.26,305000.0,8.27,8.28,8.25,8.26,305000.0
2012-06-26 10:50:00,8.26,8.3,8.26,8.26,505000.0,8.26,8.3,8.26,8.26,505000.0
2012-06-26 11:00:00,8.26,8.29,8.25,8.25,335000.0,8.26,8.29,8.25,8.25,335000.0
2012-06-26 11:10:00,8.25,8.26,8.24,8.25,275000.0,8.25,8.26,8.24,8.25,275000.0
2012-06-26 11:20:00,8.26,8.27,8.25,8.26,80000.0,8.26,8.27,8.25,8.26,80000.0
2012-06-26 11:30:00,8.25,8.27,8.25,8.27,400000.0,8.25,8.27,8.25,8.27,400000.0
2012-06-26 11:40:00,8.26,8.27,8.25,8.27,200000.0,8.26,8.27,8.25,8.27,200000.0
2012-06-26 11:50:00,8.27,8.29,8.27,8.27,335000.0,8.27,8.29,8.27,8.27,335000.0
2012-06-26 12:00:00,8.28,8.29,8.27,8.27,85000.0,8.28,8.29,8.27,8.27,85000.0
2012-06-26 12:10:00,8.28,8.28,8.27,8.28,90000.0,8.28,8.28,8.27,8.28,90000.0
2012-06-26 12:20:00,8.28,8.29,8.27,8.28,75000.0,8.28,8.29,8.27,8.28,75000.0
2012-06-26 12:30:00,8.28,8.3,8.28,8.29,415000.0,8.28,8.3,8.28,8.29,415000.0
2012-06-26 12:40:00,8.29,8.31,8.29,8.3,245000.0,8.29,8.31,8.29,8.3,245000.0
2012-06-26 12:50:00,8.31,8.31,8.29,8.3,65000.0,8.31,8.31,8.29,8.3,65000.0
2012-06-26 13:00:00,8.29,8.3,8.29,8.29,150000.0,8.29,8.3,8.29,8.29,150000.0
2012-06-26 13:10:00,8.29,8.3,8.29,8.29,40000.0,8.29,8.3,8.29,8.29,40000.0
2012-06-26 13:20:00,8.3,8.3,8.29,8.3,110000.0,8.3,8.3,8.29,8.3,110000.0
2012-06-26 13:30:00,8.29,8.3,8.28,8.3,220000.0,8.29,8.3,8.28,8.3,220000.0
2012-06-26 13:40:00,8.3,8.3,8.29,8.3,270000.0,8.3,8.3,8.29,8.3,270000.0
2012-06-26 13:50:00,8.3,8.31,8.3,8.31,350000.0,8.3,8.31,8.3,8.31,350000.0
2012-06-26 14:00:00,8.31,8.32,8.3,8.32,335000.0,8.31,8.32,8.3,8.32,335000.0
2012-06-26 14:10:00,8.32,8.32,8.31,8.32,340000.0,8.32,8.32,8.31,8.32,340000.0
2012-06-26 14:20:00,8.32,8.33,8.32,8.33,300000.0,8.32,8.33,8.32,8.33,300000.0
2012-06-26 14:30:00,8.33,8.33,8.32,8.32,605000.0,8.33,8.33,8.32,8.32,605000.0
2012-06-26 14:40:00,8.32,8.33,8.31,8.31,230000.0,8.32,8.33,8.31,8.31,230000.0
2012-06-26 14:50:00,8.31,8.31,8.29,8.3,595000.0,8.31,8.31,8.29,8.3,595000.0
2012-06-26 15:00:00,8.3,8.31,8.3,8.31,330000.0,8.3,8.31,8.3,8.31,330000.0
2012-06-26 15:10:00,8.31,8.31,8.29,8.3,340000.0,8.31,8.31,8.29,8.3,340000.0
2012-06-26 15:20:00,8.3,8.31,8.29,8.3,265000.0,8.3,8.31,8.29,8.3,265000.0
2012-06-26 15:30:00,8.3,8.32,8.29,8.31,390000.0,8.3,8.32,8.29,8.31,390000.0
2012-06-26 15:40:00,8.31,8.32,8.3,8.32,510000.0,8.31,8.32,8.3,8.32,510000.0
2012-06-26 15:50:00,8.32,8.32,8.31,8.31,1450000.0,8.32,8.32,8.31,8.31,1450000.0
2012-06-27 09:30:00,8.3,8.3,8.12,8.15,5945000.0,8.3,8.3,8.12,8.15,5945000.0
2012-06-27 09:40:00,8.14,8.14,7.89,7.93,9415000.0,8.14,8.14,7.89,7.93,9415000.0
2012-06-27 09:50:00,7.94,8.02,7.93,7.94,8660000.0,7.94,8.02,7.93,7.94,8660000.0
2012-06-27 10:00:00,7.94,7.98,7.9,7.94,5645000.0,7.94,7.98,7.9,7.94,5645000.0
2012-06-27 10:10:00,7.94,7.97,7.9,7.94,3480000.0,7.94,7.97,7.9,7.94,3480000.0
2012-06-27 10:20:00,7.94,7.98,7.89,7.96,4150000.0,7.94,7.98,7.89,7.96,4150000.0
2012-06-27 10:30:00,7.96,7.97,7.92,7.97,1610000.0,7.96,7.97,7.92,7.97,1610000.0
2012-06-27 10:40:00,7.97,7.98,7.94,7.94,1845000.0,7.97,7.98,7.94,7.94,1845000.0
2012-06-27 10:50:00,7.94,7.99,7.93,7.99,1800000.0,7.94,7.99,7.93,7.99,1800000.0
2012-06-27 11:00:00,7.99,8.04,7.99,8.01,3955000.0,7.99,8.04,7.99,8.01,3955000.0
2012-06-27 11:10:00,8.01,8.05,7.98,8.02,1760000.0,8.01,8.05,7.98,8.02,1760000.0
2012-06-27 11:20:00,8.02,8.08,8.01,8.04,3850000.0,8.02,8.08,8.01,8.04,3850000.0
2012-06-27 11:30:00,8.04,8.07,8.04,8.06,1200000.0,8.04,8.07,8.04,8.06,1200000.0
2012-06-27 11:40:00,8.06,8.07,8.03,8.03,990000.0,8.06,8.07,8.03,8.03,990000.0
2012-06-27 11:50:00,8.03,8.04,8.0,8.0,985000.0,8.03,8.04,8.0,8.0,985000.0
2012-06-27 12:00:00,8.0,8.02,8.0,8.0,1080000.0,8.0,8.02,8.0,8.0,1080000.0
2012-06-27 12:10:00,8.0,8.0,7.96,7.98,1545000.0,8.0,8.0,7.96,7.98,1545000.0
2012-06-27 12:20:00,7.98,8.01,7.98,8.0,1075000.0,7.98,8.01,7.98,8.0,1075000.0
2012-06-27 12:30:00,7.99,7.99,7.94,7.94,1605000.0,7.99,7.99,7.94,7.94,1605000.0
2012-06-27 12:40:00,7.94,7.96,7.93,7.95,965000.0,7.94,7.96,7.93,7.95,965000.0
2012-06-27 12:50:00,7.95,7.95,7.92,7.93,1195000.0,7.95,7.95,7.92,7.93,1195000.0
2012-06-27 13:00:00,7.93,7.93,7.92,7.92,1130000.0,7.93,7.93,7.92,7.92,1130000.0
2012-06-27 13:10:00,7.92,7.93,7.91,7.91,1215000.0,7.92,7.93,7.91,7.91,1215000.0
2012-06-27 13:20:00,7.91,7.91,7.9,7.9,1365000.0,7.91,7.91,7.9,7.9,1365000.0
2012-06-27 13:30:00,7.9,7.92,7.9,7.91,1025000.0,7.9,7.92,7.9,7.91,1025000.0
2012-06-27 13:40:00,7.91,7.91,7.9,7.91,540000.0,7.91,7.91,7.9,7.91,540000.0
2012-06-27 13:50:00,7.9,7.91,7.89,7.9,1500000.0,7.9,7.91,7.89,7.9,1500000.0
2012-06-27 14:00:00,7.9,7.92,7.86,7.86,2785000.0,7.9,7.92,7.86,7.86,2785000.0
2012-06-27 14:10:00,7.86,7.87,7.82,7.83,2720000.0,7.86,7.87,7.82,7.83,2720000.0
2012-06-27 14:20:00,7.83,7.84,7.82,7.84,1940000.0,7.83,7.84,7.82,7.84,1940000.0
2012-06-27 14:30:00,7.84,7.86,7.83,7.83,1810000.0,7.84,7.86,7.83,7.83,1810000.0
2012-06-27 14:40:00,7.83,7.84,7.81,7.84,1795000.0,7.83,7.84,7.81,7.84,1795000.0
2012-06-27 14:50:00,7.83,7.84,7.82,7.83,1210000.0,7.83,7.84,7.82,7.83,1210000.0
2012-06-27 15:00:00,7.83,7.83,7.82,7.83,1295000.0,7.83,7.83,7.82,7.83,1295000.0
2012-06-27 15:10:00,7.83,7.85,7.83,7.83,1445000.0,7.83,7.85,7.83,7.83,1445000.0
2012-06-27 15:20:00,7.83,7.85,7.83,7.84,1450000.0,7.83,7.85,7.83,7.84,1450000.0
2012-06-27 15:30:00,7.83,7.88,7.83,7.87,2160000.0,7.83,7.88,7.83,7.87,2160000.0
2012-06-27 15:40:00,7.87,7.89,7.86,7.86,3175000.0,7.87,7.89,7.86,7.86,3175000.0
2012-06-27 15:50:00,7.86,7.87,7.84,7.84,3650000.0,7.86,7.87,7.84,7.84,3650000.0
2012-06-28 09:30:00,7.76,7.76,7.64,7.66,6755000.0,7.76,7.76,7.64,7.66,6755000.0
2012-06-28 09:40:00,7.67,7.71,7.63,7.69,2670000.0,7.67,7.71,7.63,7.69,2670000.0
2012-06-28 09:50:00,7.69,7.7,7.64,7.64,2600000.0,7.69,7.7,7.64,7.64,2600000.0
2012-06-28 10:00:00,7.64,7.66,7.61,7.62,2545000.0,7.64,7.66,7.61,7.62,2545000.0
2012-06-28 10:10:00,7.63,7.65,7.61,7.64,1910000.0,7.63,7.65,7.61,7.64,1910000.0
2012-06-28 10:20:00,7.64,7.67,7.64,7.65,1775000.0,7.64,7.67,7.64,7.65,1775000.0
2012-06-28 10:30:00,7.64,7.64,7.58,7.58,2485000.0,7.64,7.64,7.58,7.58,2485000.0
2012-06-28 10:40:00,7.58,7.59,7.56,7.59,2805000.0,7.58,7.59,7.56,7.59,2805000.0
2012-06-28 10:50:00,7.59,7.6,7.58,7.6,1815000.0,7.59,7.6,7.58,7.6,1815000.0
2012-06-28 11:00:00,7.59,7.6,7.57,7.6,2285000.0,7.59,7.6,7.57,7.6,2285000.0
2012-06-28 11:10:00,7.6,7.61,7.59,7.61,1595000.0,7.6,7.61,7.59,7.61,1595000.0
2012-06-28 11:20:00,7.61,7.61,7.58,7.6,1220000.0,7.61,7.61,7.58,7.6,1220000.0
2012-06-28 11:30:00,7.6,7.61,7.58,7.59,1335000.0,7.6,7.61,7.58,7.59,1335000.0
2012-06-28 11:40:00,7.59,7.59,7.51,7.52,2855000.0,7.59,7.59,7.51,7.52,2855000.0
2012-06-28 11:50:00,7.52,7.54,7.49,7.53,3000000.0,7.52,7.54,7.49,7.53,3000000.0
2012-06-28 12:00:00,7.53,7.53,7.51,7.51,840000.0,7.53,7.53,7.51,7.51,840000.0
2012-06-28 12:10:00,7.52,7.52,7.48,7.49,1380000.0,7.52,7.52,7.48,7.49,1380000.0
2012-06-28 12:20:00,7.49,7.5,7.46,7.47,1755000.0,7.49,7.5,7.46,7.47,1755000.0
2012-06-28 12:30:00,7.47,7.48,7.46,7.48,3025000.0,7.47,7.48,7.46,7.48,3025000.0
2012-06-28 12:40:00,7.48,7.48,7.45,7.45,1175000.0,7.48,7.48,7.45,7.45,1175000.0
2012-06-28 12:50:00,7.45,7.53,7.45,7.51,2475000.0,7.45,7.53,7.45,7.51,2475000.0
2012-06-28 13:00:00,7.51,7.51,7.49,7.51,1220000.0,7.51,7.51,7.49,7.51,1220000.0
2012-06-28 13:10:00,7.5,7.5,7.47,7.48,715000.0,7.5,7.5,7.47,7.48,715000.0
2012-06-28 13:20:00,7.48,7.49,7.48,7.49,545000.0,7.48,7.49,7.48,7.49,545000.0
2012-06-28 13:30:00,7.49,7.49,7.45,7.45,855000.0,7.49,7.49,7.45,7.45,855000.0
2012-06-28 13:40:00,7.45,7.45,7.4,7.41,2200000.0,7.45,7.45,7.4,7.41,2200000.0
2012-06-28 13:50:00,7.41,7.45,7.41,7.44,1920000.0,7.41,7.45,7.41,7.44,1920000.0
2012-06-28 14:00:00,7.44,7.45,7.43,7.44,1620000.0,7.44,7.45,7.43,7.44,1620000.0
2012-06-28 14:10:00,7.43,7.45,7.43,7.45,1710000.0,7.43,7.45,7.43,7.45,1710000.0
2012-06-28 14:20:00,7.45,7.47,7.44,7.46,1095000.0,7.45,7.47,7.44,7.46,1095000.0
2012-06-28 14:30:00,7.45,7.46,7.43,7.44,1300000.0,7.45,7.46,7.43,7.44,1300000.0
2012-06-28 14:40:00,7.44,7.47,7.43,7.46,1350000.0,7.44,7.47,7.43,7.46,1350000.0
2012-06-28 14:50:00,7.46,7.47,7.45,7.46,1555000.0,7.46,7.47,7.45,7.46,1555000.0
2012-06-28 15:00:00,7.47,7.49,7.46,7.49,1705000.0,7.47,7.49,7.46,7.49,1705000.0
2012-06-28 15:10:00,7.49,7.5,7.48,7.48,1800000.0,7.49,7.5,7.48,7.48,1800000.0
2012-06-28 15:20:00,7.48,7.51,7.47,7.49,1455000.0,7.48,7.51,7.47,7.49,1455000.0
2012-06-28 15:30:00,7.49,7.56,7.49,7.56,3350000.0,7.49,7.56,7.49,7.56,3350000.0
2012-06-28 15:40:00,7.56,7.58,7.53,7.56,3455000.0,7.56,7.58,7.53,7.56,3455000.0
2012-06-28 15:50:00,7.56,7.56,7.54,7.54,3465000.0,7.56,7.56,7.54,7.54,3465000.0
2012-06-29 09:30:00,7.64,7.66,7.51,7.53,5095000.0,7.64,7.66,7.51,7.53,5095000.0
2012-06-29 09:40:00,7.53,7.53,7.46,7.48,3700000.0,7.53,7.53,7.46,7.48,3700000.0
2012-06-29 09:50:00,7.48,7.55,7.48,7.52,2460000.0,7.48,7.55,7.48,7.52,2460000.0
2012-06-29 10:00:00,7.52,7.58,7.52,7.54,3120000.0,7.52,7.58,7.52,7.54,3120000.0
2012-06-29 10:10:00,7.54,7.58,7.54,7.57,1650000.0,7.54,7.58,7.54,7.57,1650000.0
2012-06-29 10:20:00,7.56,7.59,7.55,7.57,1555000.0,7.56,7.59,7.55,7.57,1555000.0
2012-06-29 10:30:00,7.57,7.58,7.55,7.56,1685000.0,7.57,7.58,7.55,7.56,1685000.0
2012-06-29 10:40:00,7.56,7.57,7.54,7.56,1290000.0,7.56,7.57,7.54,7.56,1290000.0
2012-06-29 10:50:00,7.56,7.57,7.54,7.55,840000.0,7.56,7.57,7.54,7.55,840000.0
2012-06-29 11:00:00,7.55,7.56,7.54,7.54,785000.0,7.55,7.56,7.54,7.54,785000.0
2012-06-29 11:10:00,7.54,7.55,7.53,7.53,1290000.0,7.54,7.55,7.53,7.53,1290000.0
2012-06-29 11:20:00,7.53,7.55,7.52,7.52,2175000.0,7.53,7.55,7.52,7.52,2175000.0
2012-06-29 11:30:00,7.52,7.53,7.51,7.52,825000.0,7.52,7.53,7.51,7.52,825000.0
2012-06-29 11:40:00,7.52,7.53,7.5,7.51,1040000.0,7.52,7.53,7.5,7.51,1040000.0
2012-06-29 11:50:00,7.5,7.51,7.49,7.5,850000.0,7.5,7.51,7.49,7.5,850000.0
2012-06-29 12:00:00,7.5,7.52,7.5,7.51,645000.0,7.5,7.52,7.5,7.51,645000.0
2012-06-29 12:10:00,7.51,7.52,7.5,7.52,685000.0,7.51,7.52,7.5,7.52,685000.0
2012-06-29 12:20:00,7.52,7.53,7.52,7.52,420000.0,7.52,7.53,7.52,7.52,420000.0
2012-06-29 12:30:00,7.53,7.53,7.52,7.52,545000.0,7.53,7.53,7.52,7.52,545000.0
2012-06-29 12:40:00,7.52,7.54,7.51,7.54,930000.0,7.52,7.54,7.51,7.54,930000.0
2012-06-29 12:50:00,7.53,7.55,7.53,7.55,695000.0,7.53,7.55,7.53,7.55,695000.0
2012-06-29 13:00:00,7.55,7.57,7.55,7.56,1135000.0,7.55,7.57,7.55,7.56,1135000.0
2012-06-29 13:10:00,7.55,7.56,7.55,7.55,475000.0,7.55,7.56,7.55,7.55,475000.0
2012-06-29 13:20:00,7.55,7.57,7.55,7.57,715000.0,7.55,7.57,7.55,7.57,715000.0
2012-06-29 13:30:00,7.57,7.59,7.57,7.58,1340000.0,7.57,7.59,7.57,7.58,1340000.0
2012-06-29 13:40:00,7.58,7.58,7.57,7.58,1200000.0,7.58,7.58,7.57,7.58,1200000.0
2012-06-29 13:50:00,7.58,7.58,7.56,7.57,1125000.0,7.58,7.58,7.56,7.57,1125000.0
2012-06-29 14:00:00,7.57,7.58,7.56,7.57,655000.0,7.57,7.58,7.56,7.57,655000.0
2012-06-29 14:10:00,7.57,7.58,7.57,7.58,360000.0,7.57,7.58,7.57,7.58,360000.0
2012-06-29 14:20:00,7.57,7.59,7.57,7.58,830000.0,7.57,7.59,7.57,7.58,830000.0
2012-06-29 14:30:00,7.59,7.6,7.58,7.6,895000.0,7.59,7.6,7.58,7.6,895000.0
2012-06-29 14:40:00,7.6,7.6,7.58,7.58,810000.0,7.6,7.6,7.58,7.58,810000.0
2012-06-29 14:50:00,7.59,7.59,7.58,7.59,375000.0,7.59,7.59,7.58,7.59,375000.0
2012-06-29 15:00:00,7.59,7.59,7.58,7.59,940000.0,7.59,7.59,7.58,7.59,940000.0
2012-06-29 15:10:00,7.59,7.6,7.58,7.58,825000.0,7.59,7.6,7.58,7.58,825000.0
2012-06-29 15:20:00,7.58,7.59,7.58,7.59,1175000.0,7.58,7.59,7.58,7.59,1175000.0
2012-06-29 15:30:00,7.58,7.59,7.58,7.59,1495000.0,7.58,7.59,7.58,7.59,1495000.0
2012-06-29 15:40:00,7.59,7.59,7.57,7.59,2180000.0,7.59,7.59,7.57,7.59,2180000.0
2012-06-29 15:50:00,7.59,7.6,7.59,7.6,2740000.0,7.59,7.6,7.59,7.6,2740000.0
2012-07-02 09:30:00,7.72,7.72,7.65,7.69,4335000.0,7.72,7.72,7.65,7.69,4335000.0
2012-07-02 09:40:00,7.69,7.7,7.61,7.63,3695000.0,7.69,7.7,7.61,7.63,3695000.0
2012-07-02 09:50:00,7.63,7.63,7.54,7.56,3350000.0,7.63,7.63,7.54,7.56,3350000.0
2012-07-02 10:00:00,7.55,7.56,7.53,7.55,1240000.0,7.55,7.56,7.53,7.55,1240000.0
2012-07-02 10:10:00,7.55,7.57,7.53,7.54,1195000.0,7.55,7.57,7.53,7.54,1195000.0
2012-07-02 10:20:00,7.54,7.57,7.53,7.56,2265000.0,7.54,7.57,7.53,7.56,2265000.0
2012-07-02 10:30:00,7.56,7.57,7.54,7.56,1570000.0,7.56,7.57,7.54,7.56,1570000.0
2012-07-02 10:40:00,7.56,7.6,7.56,7.59,505000.0,7.56,7.6,7.56,7.59,505000.0
2012-07-02 10:50:00,7.58,7.59,7.56,7.57,860000.0,7.58,7.59,7.56,7.57,860000.0
2012-07-02 11:00:00,7.57,7.58,7.54,7.57,1285000.0,7.57,7.58,7.54,7.57,1285000.0
2012-07-02 11:10:00,7.57,7.61,7.56,7.6,865000.0,7.57,7.61,7.56,7.6,865000.0
2012-07-02 11:20:00,7.6,7.63,7.59,7.61,1255000.0,7.6,7.63,7.59,7.61,1255000.0
2012-07-02 11:30:00,7.62,7.66,7.62,7.66,1585000.0,7.62,7.66,7.62,7.66,1585000.0
2012-07-02 11:40:00,7.65,7.66,7.62,7.62,1115000.0,7.65,7.66,7.62,7.62,1115000.0
2012-07-02 11:50:00,7.62,7.64,7.62,7.63,400000.0,7.62,7.64,7.62,7.63,400000.0
2012-07-02 12:00:00,7.64,7.64,7.58,7.58,660000.0,7.64,7.64,7.58,7.58,660000.0
2012-07-02 12:10:00,7.59,7.62,7.59,7.61,675000.0,7.59,7.62,7.59,7.61,675000.0
2012-07-02 12:20:00,7.6,7.6,7.59,7.6,980000.0,7.6,7.6,7.59,7.6,980000.0
2012-07-02 12:30:00,7.6,7.6,7.59,7.6,365000.0,7.6,7.6,7.59,7.6,365000.0
2012-07-02 12:40:00,7.59,7.62,7.59,7.61,815000.0,7.59,7.62,7.59,7.61,815000.0
2012-07-02 12:50:00,7.62,7.65,7.62,7.63,880000.0,7.62,7.65,7.62,7.63,880000.0
2012-07-02 13:00:00,7.63,7.63,7.6,7.61,250000.0,7.63,7.63,7.6,7.61,250000.0
2012-07-02 13:10:00,7.61,7.61,7.61,7.61,105000.0,7.61,7.61,7.61,7.61,105000.0
2012-07-02 13:20:00,7.61,7.61,7.6,7.6,860000.0,7.61,7.61,7.6,7.6,860000.0
2012-07-02 13:30:00,7.61,7.61,7.59,7.59,590000.0,7.61,7.61,7.59,7.59,590000.0
2012-07-02 13:40:00,7.59,7.6,7.59,7.6,480000.0,7.59,7.6,7.59,7.6,480000.0
2012-07-02 13:50:00,7.6,7.62,7.6,7.62,385000.0,7.6,7.62,7.6,7.62,385000.0
2012-07-02 14:00:00,7.62,7.65,7.61,7.65,705000.0,7.62,7.65,7.61,7.65,705000.0
2012-07-02 14:10:00,7.65,7.66,7.64,7.66,1025000.0,7.65,7.66,7.64,7.66,1025000.0
2012-07-02 14:20:00,7.66,7.66,7.64,7.64,420000.0,7.66,7.66,7.64,7.64,420000.0
2012-07-02 14:30:00,7.65,7.66,7.64,7.65,165000.0,7.65,7.66,7.64,7.65,165000.0
2012-07-02 14:40:00,7.65,7.65,7.63,7.64,700000.0,7.65,7.65,7.63,7.64,700000.0
2012-07-02 14:50:00,7.64,7.64,7.63,7.64,230000.0,7.64,7.64,7.63,7.64,230000.0
2012-07-02 15:00:00,7.64,7.65,7.64,7.64,335000.0,7.64,7.65,7.64,7.64,335000.0
2012-07-02 15:10:00,7.63,7.64,7.62,7.63,770000.0,7.63,7.64,7.62,7.63,770000.0
2012-07-02 15:20:00,7.63,7.65,7.63,7.65,800000.0,7.63,7.65,7.63,7.65,800000.0
2012-07-02 15:30:00,7.65,7.67,7.65,7.66,1090000.0,7.65,7.67,7.65,7.66,1090000.0
2012-07-02 15:40:00,7.66,7.67,7.64,7.67,1230000.0,7.66,7.67,7.64,7.67,1230000.0
2012-07-02 15:50:00,7.66,7.67,7.65,7.66,860000.0,7.66,7.67,7.65,7.66,860000.0
2012-07-03 09:30:00,7.64,7.66,7.62,7.63,970000.0,7.64,7.66,7.62,7.63,970000.0
2012-07-03 09:40:00,7.63,7.63,7.56,7.6,1200000.0,7.63,7.63,7.56,7.6,1200000.0
2012-07-03 09:50:00,7.6,7.65,7.59,7.63,1120000.0,7.6,7.65,7.59,7.63,1120000.0
2012-07-03 10:00:00,7.63,7.64,7.61,7.61,470000.0,7.63,7.64,7.61,7.61,470000.0
2012-07-03 10:10:00,7.61,7.65,7.61,7.61,1005000.0,7.61,7.65,7.61,7.61,1005000.0
2012-07-03 10:20:00,7.61,7.64,7.61,7.62,1370000.0,7.61,7.64,7.61,7.62,1370000.0
2012-07-03 10:30:00,7.61,7.62,7.6,7.62,650000.0,7.61,7.62,7.6,7.62,650000.0
2012-07-03 10:40:00,7.62,7.65,7.61,7.62,980000.0,7.62,7.65,7.61,7.62,980000.0
2012-07-03 10:50:00,7.62,7.63,7.61,7.61,440000.0,7.62,7.63,7.61,7.61,440000.0
2012-07-03 11:00:00,7.62,7.63,7.62,7.63,355000.0,7.62,7.63,7.62,7.63,355000.0
2012-07-03 11:10:00,7.62,7.63,7.62,7.62,215000.0,7.62,7.63,7.62,7.62,215000.0
2012-07-03 11:20:00,7.62,7.63,7.62,7.62,280000.0,7.62,7.63,7.62,7.62,280000.0
2012-07-03 11:30:00,7.62,7.64,7.62,7.63,405000.0,7.62,7.64,7.62,7.63,405000.0
2012-07-03 11:40:00,7.63,7.64,7.6,7.61,835000.0,7.63,7.64,7.6,7.61,835000.0
2012-07-03 11:50:00,7.61,7.62,7.61,7.61,405000.0,7.61,7.62,7.61,7.61,405000.0
2012-07-03 12:00:00,7.6,7.61,7.6,7.6,385000.0,7.6,7.61,7.6,7.6,385000.0
2012-07-03 12:10:00,7.6,7.6,7.57,7.57,820000.0,7.6,7.6,7.57,7.57,820000.0
2012-07-03 12:20:00,7.57,7.6,7.57,7.59,725000.0,7.57,7.6,7.57,7.59,725000.0
2012-07-03 12:30:00,7.59,7.6,7.58,7.59,590000.0,7.59,7.6,7.58,7.59,590000.0
2012-07-03 12:40:00,7.59,7.6,7.58,7.59,475000.0,7.59,7.6,7.58,7.59,475000.0
2012-07-03 12:50:00,7.6,7.61,7.59,7.6,880000.0,7.6,7.61,7.59,7.6,880000.0
2012-07-05 09:30:00,7.58,7.64,7.58,7.61,1025000.0,7.58,7.64,7.58,7.61,1025000.0
2012-07-05 09:40:00,7.62,7.68,7.62,7.64,715000.0,7.62,7.68,7.62,7.64,715000.0
2012-07-05 09:50:00,7.64,7.66,7.63,7.63,480000.0,7.64,7.66,7.63,7.63,480000.0
2012-07-05 10:00:00,7.63,7.65,7.63,7.63,555000.0,7.63,7.65,7.63,7.63,555000.0
2012-07-05 10:10:00,7.64,7.64,7.62,7.64,630000.0,7.64,7.64,7.62,7.64,630000.0
2012-07-05 10:20:00,7.65,7.65,7.63,7.64,310000.0,7.65,7.65,7.63,7.64,310000.0
2012-07-05 10:30:00,7.63,7.67,7.63,7.66,555000.0,7.63,7.67,7.63,7.66,555000.0
2012-07-05 10:40:00,7.66,7.7,7.66,7.7,680000.0,7.66,7.7,7.66,7.7,680000.0
2012-07-05 10:50:00,7.7,7.72,7.7,7.71,1180000.0,7.7,7.72,7.7,7.71,1180000.0
2012-07-05 11:00:00,7.72,7.73,7.71,7.73,1280000.0,7.72,7.73,7.71,7.73,1280000.0
2012-07-05 11:10:00,7.73,7.73,7.7,7.73,640000.0,7.73,7.73,7.7,7.73,640000.0
2012-07-05 11:20:00,7.73,7.73,7.7,7.71,355000.0,7.73,7.73,7.7,7.71,355000.0
2012-07-05 11:30:00,7.7,7.71,7.68,7.68,670000.0,7.7,7.71,7.68,7.68,670000.0
2012-07-05 11:40:00,7.68,7.69,7.66,7.68,575000.0,7.68,7.69,7.66,7.68,575000.0
2012-07-05 11:50:00,7.68,7.69,7.68,7.69,390000.0,7.68,7.69,7.68,7.69,390000.0
2012-07-05 12:00:00,7.69,7.69,7.67,7.68,195000.0,7.69,7.69,7.67,7.68,195000.0
2012-07-05 12:10:00,7.68,7.68,7.67,7.68,110000.0,7.68,7.68,7.67,7.68,110000.0
2012-07-05 12:20:00,7.67,7.68,7.67,7.67,325000.0,7.67,7.68,7.67,7.67,325000.0
2012-07-05 12:30:00,7.67,7.68,7.66,7.67,250000.0,7.67,7.68,7.66,7.67,250000.0
2012-07-05 12:40:00,7.67,7.67,7.66,7.67,250000.0,7.67,7.67,7.66,7.67,250000.0
2012-07-05 12:50:00,7.67,7.68,7.67,7.67,105000.0,7.67,7.68,7.67,7.67,105000.0
2012-07-05 13:00:00,7.67,7.68,7.67,7.68,160000.0,7.67,7.68,7.67,7.68,160000.0
2012-07-05 13:10:00,7.68,7.68,7.67,7.68,235000.0,7.68,7.68,7.67,7.68,235000.0
2012-07-05 13:20:00,7.68,7.68,7.67,7.68,135000.0,7.68,7.68,7.67,7.68,135000.0
2012-07-05 13:30:00,7.68,7.68,7.67,7.67,70000.0,7.68,7.68,7.67,7.67,70000.0
2012-07-05 13:40:00,7.68,7.69,7.67,7.68,640000.0,7.68,7.69,7.67,7.68,640000.0
2012-07-05 13:50:00,7.68,7.68,7.68,7.68,270000.0,7.68,7.68,7.68,7.68,270000.0
2012-07-05 14:00:00,7.68,7.7,7.68,7.7,705000.0,7.68,7.7,7.68,7.7,705000.0
2012-07-05 14:10:00,7.69,7.71,7.69,7.71,590000.0,7.69,7.71,7.69,7.71,590000.0
2012-07-05 14:20:00,7.71,7.72,7.71,7.72,385000.0,7.71,7.72,7.71,7.72,385000.0
2012-07-05 14:30:00,7.72,7.72,7.71,7.72,495000.0,7.72,7.72,7.71,7.72,495000.0
2012-07-05 14:40:00,7.72,7.72,7.71,7.71,415000.0,7.72,7.72,7.71,7.71,415000.0
2012-07-05 14:50:00,7.71,7.72,7.7,7.7,495000.0,7.71,7.72,7.7,7.7,495000.0
2012-07-05 15:00:00,7.7,7.71,7.7,7.7,280000.0,7.7,7.71,7.7,7.7,280000.0
2012-07-05 15:10:00,7.7,7.71,7.69,7.69,565000.0,7.7,7.71,7.69,7.69,565000.0
2012-07-05 15:20:00,7.68,7.69,7.68,7.68,660000.0,7.68,7.69,7.68,7.68,660000.0
2012-07-05 15:30:00,7.68,7.68,7.67,7.68,750000.0,7.68,7.68,7.67,7.68,750000.0
2012-07-05 15:40:00,7.68,7.69,7.67,7.68,1200000.0,7.68,7.69,7.67,7.68,1200000.0
2012-07-05 15:50:00,7.68,7.68,7.65,7.66,1705000.0,7.68,7.68,7.65,7.66,1705000.0
2012-07-06 09:30:00,7.57,7.63,7.57,7.62,800000.0,7.57,7.63,7.57,7.62,800000.0
2012-07-06 09:40:00,7.62,7.62,7.6,7.61,290000.0,7.62,7.62,7.6,7.61,290000.0
2012-07-06 09:50:00,7.61,7.62,7.58,7.61,975000.0,7.61,7.62,7.58,7.61,975000.0
2012-07-06 10:00:00,7.61,7.62,7.58,7.58,590000.0,7.61,7.62,7.58,7.58,590000.0
2012-07-06 10:10:00,7.58,7.6,7.57,7.58,545000.0,7.58,7.6,7.57,7.58,545000.0
2012-07-06 10:20:00,7.58,7.59,7.58,7.59,675000.0,7.58,7.59,7.58,7.59,675000.0
2012-07-06 10:30:00,7.59,7.6,7.57,7.59,1495000.0,7.59,7.6,7.57,7.59,1495000.0
2012-07-06 10:40:00,7.59,7.6,7.59,7.6,420000.0,7.59,7.6,7.59,7.6,420000.0
2012-07-06 10:50:00,7.6,7.63,7.6,7.61,615000.0,7.6,7.63,7.6,7.61,615000.0
2012-07-06 11:00:00,7.62,7.64,7.61,7.63,490000.0,7.62,7.64,7.61,7.63,490000.0
2012-07-06 11:10:00,7.63,7.64,7.62,7.64,550000.0,7.63,7.64,7.62,7.64,550000.0
2012-07-06 11:20:00,7.63,7.63,7.61,7.61,385000.0,7.63,7.63,7.61,7.61,385000.0
2012-07-06 11:30:00,7.61,7.62,7.6,7.6,640000.0,7.61,7.62,7.6,7.6,640000.0
2012-07-06 11:40:00,7.6,7.63,7.6,7.63,530000.0,7.6,7.63,7.6,7.63,530000.0
2012-07-06 11:50:00,7.63,7.63,7.61,7.61,95000.0,7.63,7.63,7.61,7.61,95000.0
2012-07-06 12:00:00,7.61,7.62,7.61,7.62,135000.0,7.61,7.62,7.61,7.62,135000.0
2012-07-06 12:10:00,7.62,7.62,7.61,7.61,145000.0,7.62,7.62,7.61,7.61,145000.0
2012-07-06 12:20:00,7.62,7.63,7.61,7.62,265000.0,7.62,7.63,7.61,7.62,265000.0
2012-07-06 12:30:00,7.62,7.62,7.62,7.62,195000.0,7.62,7.62,7.62,7.62,195000.0
2012-07-06 12:40:00,7.63,7.63,7.62,7.63,250000.0,7.63,7.63,7.62,7.63,250000.0
2012-07-06 12:50:00,7.63,7.63,7.63,7.63,135000.0,7.63,7.63,7.63,7.63,135000.0
2012-07-06 13:00:00,7.63,7.64,7.62,7.62,240000.0,7.63,7.64,7.62,7.62,240000.0
2012-07-06 13:10:00,7.63,7.65,7.63,7.64,475000.0,7.63,7.65,7.63,7.64,475000.0
2012-07-06 13:20:00,7.64,7.64,7.63,7.63,140000.0,7.64,7.64,7.63,7.63,140000.0
2012-07-06 13:30:00,7.64,7.64,7.62,7.63,280000.0,7.64,7.64,7.62,7.63,280000.0
2012-07-06 13:40:00,7.63,7.64,7.63,7.64,225000.0,7.63,7.64,7.63,7.64,225000.0
2012-07-06 13:50:00,7.64,7.64,7.63,7.63,255000.0,7.64,7.64,7.63,7.63,255000.0
2012-07-06 14:00:00,7.64,7.64,7.63,7.63,360000.0,7.64,7.64,7.63,7.63,360000.0
2012-07-06 14:10:00,7.63,7.64,7.63,7.64,255000.0,7.63,7.64,7.63,7.64,255000.0
2012-07-06 14:20:00,7.64,7.65,7.63,7.65,370000.0,7.64,7.65,7.63,7.65,370000.0
2012-07-06 14:30:00,7.65,7.66,7.64,7.65,515000.0,7.65,7.66,7.64,7.65,515000.0
2012-07-06 14:40:00,7.65,7.66,7.64,7.65,380000.0,7.65,7.66,7.64,7.65,380000.0
2012-07-06 14:50:00,7.65,7.66,7.65,7.66,755000.0,7.65,7.66,7.65,7.66,755000.0
2012-07-06 15:00:00,7.66,7.66,7.64,7.65,640000.0,7.66,7.66,7.64,7.65,640000.0
2012-07-06 15:10:00,7.66,7.67,7.65,7.66,725000.0,7.66,7.67,7.65,7.66,725000.0
2012-07-06 15:20:00,7.66,7.67,7.65,7.67,995000.0,7.66,7.67,7.65,7.67,995000.0
2012-07-06 15:30:00,7.67,7.67,7.65,7.67,1195000.0,7.67,7.67,7.65,7.67,1195000.0
2012-07-06 15:40:00,7.67,7.68,7.66,7.67,890000.0,7.67,7.68,7.66,7.67,890000.0
2012-07-06 15:50:00,7.67,7.69,7.67,7.67,1095000.0,7.67,7.69,7.67,7.67,1095000.0
2012-07-09 09:30:00,7.64,7.8,7.64,7.78,4085000.0,7.64,7.8,7.64,7.78,4085000.0
2012-07-09 09:40:00,7.78,7.85,7.74,7.75,4380000.0,7.78,7.85,7.74,7.75,4380000.0
2012-07-09 09:50:00,7.75,7.77,7.73,7.73,1340000.0,7.75,7.77,7.73,7.73,1340000.0
2012-07-09 10:00:00,7.73,7.75,7.69,7.72,2240000.0,7.73,7.75,7.69,7.72,2240000.0
2012-07-09 10:10:00,7.71,7.73,7.7,7.71,915000.0,7.71,7.73,7.7,7.71,915000.0
2012-07-09 10:20:00,7.71,7.73,7.7,7.72,1080000.0,7.71,7.73,7.7,7.72,1080000.0
2012-07-09 10:30:00,7.72,7.74,7.71,7.71,1385000.0,7.72,7.74,7.71,7.71,1385000.0
2012-07-09 10:40:00,7.72,7.72,7.7,7.72,945000.0,7.72,7.72,7.7,7.72,945000.0
2012-07-09 10:50:00,7.72,7.72,7.71,7.71,745000.0,7.72,7.72,7.71,7.71,745000.0
2012-07-09 11:00:00,7.71,7.71,7.69,7.7,465000.0,7.71,7.71,7.69,7.7,465000.0
2012-07-09 11:10:00,7.69,7.73,7.69,7.71,760000.0,7.69,7.73,7.69,7.71,760000.0
2012-07-09 11:20:00,7.71,7.71,7.7,7.71,220000.0,7.71,7.71,7.7,7.71,220000.0
2012-07-09 11:30:00,7.71,7.73,7.71,7.72,1080000.0,7.71,7.73,7.71,7.72,1080000.0
2012-07-09 11:40:00,7.72,7.73,7.72,7.72,285000.0,7.72,7.73,7.72,7.72,285000.0
2012-07-09 11:50:00,7.73,7.73,7.7,7.7,415000.0,7.73,7.73,7.7,7.7,415000.0
2012-07-09 12:00:00,7.7,7.71,7.7,7.71,245000.0,7.7,7.71,7.7,7.71,245000.0
2012-07-09 12:10:00,7.72,7.74,7.72,7.72,480000.0,7.72,7.74,7.72,7.72,480000.0
2012-07-09 12:20:00,7.72,7.73,7.7,7.7,245000.0,7.72,7.73,7.7,7.7,245000.0
2012-07-09 12:30:00,7.71,7.71,7.7,7.7,240000.0,7.71,7.71,7.7,7.7,240000.0
2012-07-09 12:40:00,7.7,7.7,7.67,7.68,565000.0,7.7,7.7,7.67,7.68,565000.0
2012-07-09 12:50:00,7.68,7.7,7.68,7.68,310000.0,7.68,7.7,7.68,7.68,310000.0
2012-07-09 13:00:00,7.68,7.71,7.68,7.71,265000.0,7.68,7.71,7.68,7.71,265000.0
2012-07-09 13:10:00,7.71,7.74,7.71,7.74,470000.0,7.71,7.74,7.71,7.74,470000.0
2012-07-09 13:20:00,7.74,7.76,7.73,7.75,600000.0,7.74,7.76,7.73,7.75,600000.0
2012-07-09 13:30:00,7.75,7.76,7.73,7.75,1005000.0,7.75,7.76,7.73,7.75,1005000.0
2012-07-09 13:40:00,7.76,7.76,7.73,7.74,690000.0,7.76,7.76,7.73,7.74,690000.0
2012-07-09 13:50:00,7.74,7.75,7.72,7.75,220000.0,7.74,7.75,7.72,7.75,220000.0
2012-07-09 14:00:00,7.74,7.75,7.73,7.74,300000.0,7.74,7.75,7.73,7.74,300000.0
2012-07-09 14:10:00,7.74,7.74,7.71,7.72,355000.0,7.74,7.74,7.71,7.72,355000.0
2012-07-09 14:20:00,7.72,7.72,7.7,7.7,310000.0,7.72,7.72,7.7,7.7,310000.0
2012-07-09 14:30:00,7.71,7.72,7.7,7.71,370000.0,7.71,7.72,7.7,7.71,370000.0
2012-07-09 14:40:00,7.71,7.71,7.68,7.69,715000.0,7.71,7.71,7.68,7.69,715000.0
2012-07-09 14:50:00,7.69,7.71,7.69,7.71,445000.0,7.69,7.71,7.69,7.71,445000.0
2012-07-09 15:00:00,7.71,7.73,7.71,7.71,355000.0,7.71,7.73,7.71,7.71,355000.0
2012-07-09 15:10:00,7.72,7.73,7.71,7.72,495000.0,7.72,7.73,7.71,7.72,495000.0
2012-07-09 15:20:00,7.72,7.73,7.71,7.72,835000.0,7.72,7.73,7.71,7.72,835000.0
2012-07-09 15:30:00,7.73,7.74,7.72,7.73,870000.0,7.73,7.74,7.72,7.73,870000.0
2012-07-09 15:40:00,7.73,7.76,7.73,7.76,2155000.0,7.73,7.76,7.73,7.76,2155000.0
2012-07-09 15:50:00,7.76,7.76,7.73,7.73,2785000.0,7.76,7.76,7.73,7.73,2785000.0
2012-07-10 09:30:00,7.77,7.82,7.75,7.76,2425000.0,7.77,7.82,7.75,7.76,2425000.0
2012-07-10 09:40:00,7.76,7.77,7.74,7.74,1370000.0,7.76,7.77,7.74,7.74,1370000.0
2012-07-10 09:50:00,7.74,7.76,7.72,7.75,655000.0,7.74,7.76,7.72,7.75,655000.0
2012-07-10 10:00:00,7.75,7.76,7.72,7.72,1885000.0,7.75,7.76,7.72,7.72,1885000.0
2012-07-10 10:10:00,7.72,7.73,7.69,7.69,1060000.0,7.72,7.73,7.69,7.69,1060000.0
2012-07-10 10:20:00,7.69,7.7,7.68,7.7,1010000.0,7.69,7.7,7.68,7.7,1010000.0
2012-07-10 10:30:00,7.7,7.72,7.7,7.7,380000.0,7.7,7.72,7.7,7.7,380000.0
2012-07-10 10:40:00,7.7,7.71,7.69,7.69,380000.0,7.7,7.71,7.69,7.69,380000.0
2012-07-10 10:50:00,7.69,7.7,7.66,7.67,1115000.0,7.69,7.7,7.66,7.67,1115000.0
2012-07-10 11:00:00,7.66,7.67,7.63,7.64,960000.0,7.66,7.67,7.63,7.64,960000.0
2012-07-10 11:10:00,7.63,7.66,7.63,7.66,540000.0,7.63,7.66,7.63,7.66,540000.0
2012-07-10 11:20:00,7.66,7.68,7.65,7.67,335000.0,7.66,7.68,7.65,7.67,335000.0
2012-07-10 11:30:00,7.67,7.68,7.66,7.67,310000.0,7.67,7.68,7.66,7.67,310000.0
2012-07-10 11:40:00,7.67,7.69,7.67,7.68,940000.0,7.67,7.69,7.67,7.68,940000.0
2012-07-10 11:50:00,7.68,7.68,7.67,7.67,345000.0,7.68,7.68,7.67,7.67,345000.0
2012-07-10 12:00:00,7.67,7.68,7.66,7.67,545000.0,7.67,7.68,7.66,7.67,545000.0
2012-07-10 12:10:00,7.67,7.67,7.66,7.67,295000.0,7.67,7.67,7.66,7.67,295000.0
2012-07-10 12:20:00,7.66,7.67,7.66,7.66,240000.0,7.66,7.67,7.66,7.66,240000.0
2012-07-10 12:30:00,7.66,7.67,7.66,7.67,335000.0,7.66,7.67,7.66,7.67,335000.0
2012-07-10 12:40:00,7.67,7.67,7.66,7.67,315000.0,7.67,7.67,7.66,7.67,315000.0
2012-07-10 12:50:00,7.67,7.67,7.66,7.66,105000.0,7.67,7.67,7.66,7.66,105000.0
2012-07-10 13:00:00,7.66,7.66,7.65,7.65,270000.0,7.66,7.66,7.65,7.65,270000.0
2012-07-10 13:10:00,7.65,7.65,7.65,7.65,515000.0,7.65,7.65,7.65,7.65,515000.0
2012-07-10 13:20:00,7.65,7.66,7.65,7.66,540000.0,7.65,7.66,7.65,7.66,540000.0
2012-07-10 13:30:00,7.65,7.66,7.64,7.64,540000.0,7.65,7.66,7.64,7.64,540000.0
2012-07-10 13:40:00,7.64,7.66,7.64,7.65,315000.0,7.64,7.66,7.64,7.65,315000.0
2012-07-10 13:50:00,7.65,7.66,7.65,7.65,585000.0,7.65,7.66,7.65,7.65,585000.0
2012-07-10 14:00:00,7.65,7.66,7.64,7.64,685000.0,7.65,7.66,7.64,7.64,685000.0
2012-07-10 14:10:00,7.64,7.64,7.63,7.63,1085000.0,7.64,7.64,7.63,7.63,1085000.0
2012-07-10 14:20:00,7.63,7.63,7.6,7.61,1120000.0,7.63,7.63,7.6,7.61,1120000.0
2012-07-10 14:30:00,7.61,7.62,7.6,7.62,780000.0,7.61,7.62,7.6,7.62,780000.0
2012-07-10 14:40:00,7.62,7.63,7.61,7.61,410000.0,7.62,7.63,7.61,7.61,410000.0
2012-07-10 14:50:00,7.61,7.61,7.59,7.59,770000.0,7.61,7.61,7.59,7.59,770000.0
2012-07-10 15:00:00,7.59,7.61,7.59,7.6,765000.0,7.59,7.61,7.59,7.6,765000.0
2012-07-10 15:10:00,7.59,7.6,7.58,7.58,700000.0,7.59,7.6,7.58,7.58,700000.0
2012-07-10 15:20:00,7.58,7.59,7.57,7.57,1325000.0,7.58,7.59,7.57,7.57,1325000.0
2012-07-10 15:30:00,7.58,7.59,7.56,7.58,1115000.0,7.58,7.59,7.56,7.58,1115000.0
2012-07-10 15:40:00,7.58,7.6,7.57,7.59,1625000.0,7.58,7.6,7.57,7.59,1625000.0
2012-07-10 15:50:00,7.59,7.61,7.58,7.59,2000000.0,7.59,7.61,7.58,7.59,2000000.0
2012-07-11 09:30:00,7.61,7.61,7.53,7.53,1600000.0,7.61,7.61,7.53,7.53,1600000.0
2012-07-11 09:40:00,7.53,7.6,7.53,7.59,1135000.0,7.53,7.6,7.53,7.59,1135000.0
2012-07-11 09:50:00,7.58,7.6,7.57,7.59,800000.0,7.58,7.6,7.57,7.59,800000.0
2012-07-11 10:00:00,7.59,7.65,7.59,7.62,1100000.0,7.59,7.65,7.59,7.62,1100000.0
2012-07-11 10:10:00,7.62,7.63,7.6,7.61,260000.0,7.62,7.63,7.6,7.61,260000.0
2012-07-11 10:20:00,7.61,7.62,7.61,7.62,230000.0,7.61,7.62,7.61,7.62,230000.0
2012-07-11 10:30:00,7.62,7.62,7.56,7.57,925000.0,7.62,7.62,7.56,7.57,925000.0
2012-07-11 10:40:00,7.57,7.57,7.55,7.56,475000.0,7.57,7.57,7.55,7.56,475000.0
2012-07-11 10:50:00,7.55,7.56,7.53,7.53,415000.0,7.55,7.56,7.53,7.53,415000.0
2012-07-11 11:00:00,7.54,7.55,7.52,7.53,900000.0,7.54,7.55,7.52,7.53,900000.0
2012-07-11 11:10:00,7.54,7.54,7.51,7.51,420000.0,7.54,7.54,7.51,7.51,420000.0
2012-07-11 11:20:00,7.52,7.54,7.52,7.53,435000.0,7.52,7.54,7.52,7.53,435000.0
2012-07-11 11:30:00,7.53,7.55,7.53,7.54,350000.0,7.53,7.55,7.53,7.54,350000.0
2012-07-11 11:40:00,7.54,7.55,7.53,7.55,255000.0,7.54,7.55,7.53,7.55,255000.0
2012-07-11 11:50:00,7.55,7.56,7.55,7.55,245000.0,7.55,7.56,7.55,7.55,245000.0
2012-07-11 12:00:00,7.54,7.56,7.54,7.54,155000.0,7.54,7.56,7.54,7.54,155000.0
2012-07-11 12:10:00,7.55,7.55,7.53,7.54,275000.0,7.55,7.55,7.53,7.54,275000.0
2012-07-11 12:20:00,7.55,7.55,7.53,7.53,80000.0,7.55,7.55,7.53,7.53,80000.0
2012-07-11 12:30:00,7.53,7.55,7.53,7.54,365000.0,7.53,7.55,7.53,7.54,365000.0
2012-07-11 12:40:00,7.54,7.55,7.54,7.54,260000.0,7.54,7.55,7.54,7.54,260000.0
2012-07-11 12:50:00,7.55,7.56,7.55,7.56,180000.0,7.55,7.56,7.55,7.56,180000.0
2012-07-11 13:00:00,7.55,7.56,7.54,7.54,245000.0,7.55,7.56,7.54,7.54,245000.0
2012-07-11 13:10:00,7.54,7.54,7.52,7.52,645000.0,7.54,7.54,7.52,7.52,645000.0
2012-07-11 13:20:00,7.52,7.54,7.52,7.54,190000.0,7.52,7.54,7.52,7.54,190000.0
2012-07-11 13:30:00,7.54,7.54,7.52,7.53,200000.0,7.54,7.54,7.52,7.53,200000.0
2012-07-11 13:40:00,7.53,7.55,7.52,7.54,225000.0,7.53,7.55,7.52,7.54,225000.0
2012-07-11 13:50:00,7.54,7.55,7.54,7.54,195000.0,7.54,7.55,7.54,7.54,195000.0
2012-07-11 14:00:00,7.54,7.55,7.51,7.52,410000.0,7.54,7.55,7.51,7.52,410000.0
2012-07-11 14:10:00,7.53,7.54,7.52,7.52,505000.0,7.53,7.54,7.52,7.52,505000.0
2012-07-11 14:20:00,7.52,7.54,7.51,7.52,340000.0,7.52,7.54,7.51,7.52,340000.0
2012-07-11 14:30:00,7.53,7.53,7.51,7.53,320000.0,7.53,7.53,7.51,7.53,320000.0
2012-07-11 14:40:00,7.53,7.55,7.52,7.55,410000.0,7.53,7.55,7.52,7.55,410000.0
2012-07-11 14:50:00,7.55,7.57,7.54,7.54,545000.0,7.55,7.57,7.54,7.54,545000.0
2012-07-11 15:00:00,7.56,7.56,7.54,7.54,380000.0,7.56,7.56,7.54,7.54,380000.0
2012-07-11 15:10:00,7.54,7.57,7.54,7.56,300000.0,7.54,7.57,7.54,7.56,300000.0
2012-07-11 15:20:00,7.56,7.56,7.53,7.54,420000.0,7.56,7.56,7.53,7.54,420000.0
2012-07-11 15:30:00,7.54,7.56,7.54,7.56,255000.0,7.54,7.56,7.54,7.56,255000.0
2012-07-11 15:40:00,7.56,7.6,7.56,7.6,1390000.0,7.56,7.6,7.56,7.6,1390000.0
2012-07-11 15:50:00,7.6,7.62,7.6,7.61,1780000.0,7.6,7.62,7.6,7.61,1780000.0
2012-07-12 09:30:00,7.56,7.66,7.54,7.62,1015000.0,7.56,7.66,7.54,7.62,1015000.0
2012-07-12 09:40:00,7.61,7.62,7.56,7.6,620000.0,7.61,7.62,7.56,7.6,620000.0
2012-07-12 09:50:00,7.58,7.6,7.57,7.6,500000.0,7.58,7.6,7.57,7.6,500000.0
2012-07-12 10:00:00,7.59,7.61,7.58,7.58,1380000.0,7.59,7.61,7.58,7.58,1380000.0
2012-07-12 10:10:00,7.58,7.63,7.58,7.6,620000.0,7.58,7.63,7.58,7.6,620000.0
2012-07-12 10:20:00,7.6,7.63,7.59,7.63,580000.0,7.6,7.63,7.59,7.63,580000.0
2012-07-12 10:30:00,7.63,7.63,7.6,7.61,455000.0,7.63,7.63,7.6,7.61,455000.0
2012-07-12 10:40:00,7.61,7.61,7.59,7.6,575000.0,7.61,7.61,7.59,7.6,575000.0
2012-07-12 10:50:00,7.61,7.64,7.6,7.63,580000.0,7.61,7.64,7.6,7.63,580000.0
2012-07-12 11:00:00,7.63,7.65,7.62,7.64,1135000.0,7.63,7.65,7.62,7.64,1135000.0
2012-07-12 11:10:00,7.65,7.66,7.63,7.66,515000.0,7.65,7.66,7.63,7.66,515000.0
2012-07-12 11:20:00,7.66,7.67,7.64,7.66,655000.0,7.66,7.67,7.64,7.66,655000.0
2012-07-12 11:30:00,7.66,7.67,7.64,7.65,1060000.0,7.66,7.67,7.64,7.65,1060000.0
2012-07-12 11:40:00,7.65,7.65,7.64,7.65,305000.0,7.65,7.65,7.64,7.65,305000.0
2012-07-12 11:50:00,7.65,7.67,7.65,7.66,525000.0,7.65,7.67,7.65,7.66,525000.0
2012-07-12 12:00:00,7.66,7.66,7.65,7.66,240000.0,7.66,7.66,7.65,7.66,240000.0
2012-07-12 12:10:00,7.66,7.66,7.63,7.63,410000.0,7.66,7.66,7.63,7.63,410000.0
2012-07-12 12:20:00,7.63,7.64,7.63,7.63,90000.0,7.63,7.64,7.63,7.63,90000.0
2012-07-12 12:30:00,7.64,7.64,7.62,7.63,145000.0,7.64,7.64,7.62,7.63,145000.0
2012-07-12 12:40:00,7.63,7.64,7.63,7.64,210000.0,7.63,7.64,7.63,7.64,210000.0
2012-07-12 12:50:00,7.63,7.64,7.63,7.64,60000.0,7.63,7.64,7.63,7.64,60000.0
2012-07-12 13:00:00,7.64,7.67,7.64,7.67,605000.0,7.64,7.67,7.64,7.67,605000.0
2012-07-12 13:10:00,7.66,7.68,7.66,7.67,610000.0,7.66,7.68,7.66,7.67,610000.0
2012-07-12 13:20:00,7.67,7.68,7.66,7.66,310000.0,7.67,7.68,7.66,7.66,310000.0
2012-07-12 13:30:00,7.66,7.68,7.66,7.66,510000.0,7.66,7.68,7.66,7.66,510000.0
2012-07-12 13:40:00,7.67,7.69,7.67,7.68,820000.0,7.67,7.69,7.67,7.68,820000.0
2012-07-12 13:50:00,7.68,7.69,7.65,7.65,535000.0,7.68,7.69,7.65,7.65,535000.0
2012-07-12 14:00:00,7.66,7.69,7.66,7.68,955000.0,7.66,7.69,7.66,7.68,955000.0
2012-07-12 14:10:00,7.69,7.69,7.65,7.65,355000.0,7.69,7.69,7.65,7.65,355000.0
2012-07-12 14:20:00,7.65,7.67,7.65,7.66,255000.0,7.65,7.67,7.65,7.66,255000.0
2012-07-12 14:30:00,7.66,7.68,7.65,7.68,340000.0,7.66,7.68,7.65,7.68,340000.0
2012-07-12 14:40:00,7.68,7.68,7.67,7.68,565000.0,7.68,7.68,7.67,7.68,565000.0
2012-07-12 14:50:00,7.68,7.68,7.66,7.68,995000.0,7.68,7.68,7.66,7.68,995000.0
2012-07-12 15:00:00,7.68,7.68,7.67,7.68,695000.0,7.68,7.68,7.67,7.68,695000.0
2012-07-12 15:10:00,7.68,7.7,7.67,7.68,775000.0,7.68,7.7,7.67,7.68,775000.0
2012-07-12 15:20:00,7.67,7.69,7.67,7.67,485000.0,7.67,7.69,7.67,7.67,485000.0
2012-07-12 15:30:00,7.67,7.68,7.66,7.66,765000.0,7.67,7.68,7.66,7.66,765000.0
2012-07-12 15:40:00,7.67,7.69,7.66,7.68,940000.0,7.67,7.69,7.66,7.68,940000.0
2012-07-12 15:50:00,7.68,7.68,7.66,7.68,1975000.0,7.68,7.68,7.66,7.68,1975000.0
2012-07-13 09:30:00,7.67,7.7,7.66,7.69,905000.0,7.67,7.7,7.66,7.69,905000.0
2012-07-13 09:40:00,7.69,7.71,7.68,7.7,1480000.0,7.69,7.71,7.68,7.7,1480000.0
2012-07-13 09:50:00,7.7,7.73,7.7,7.73,1690000.0,7.7,7.73,7.7,7.73,1690000.0
2012-07-13 10:00:00,7.73,7.74,7.71,7.73,1605000.0,7.73,7.74,7.71,7.73,1605000.0
2012-07-13 10:10:00,7.73,7.74,7.72,7.73,895000.0,7.73,7.74,7.72,7.73,895000.0
2012-07-13 10:20:00,7.74,7.74,7.72,7.72,910000.0,7.74,7.74,7.72,7.72,910000.0
2012-07-13 10:30:00,7.73,7.74,7.72,7.73,575000.0,7.73,7.74,7.72,7.73,575000.0
2012-07-13 10:40:00,7.72,7.75,7.72,7.74,890000.0,7.72,7.75,7.72,7.74,890000.0
2012-07-13 10:50:00,7.75,7.76,7.74,7.76,1000000.0,7.75,7.76,7.74,7.76,1000000.0
2012-07-13 11:00:00,7.76,7.78,7.75,7.75,1145000.0,7.76,7.78,7.75,7.75,1145000.0
2012-07-13 11:10:00,7.75,7.76,7.74,7.76,480000.0,7.75,7.76,7.74,7.76,480000.0
2012-07-13 11:20:00,7.76,7.76,7.74,7.75,255000.0,7.76,7.76,7.74,7.75,255000.0
2012-07-13 11:30:00,7.75,7.79,7.75,7.78,1805000.0,7.75,7.79,7.75,7.78,1805000.0
2012-07-13 11:40:00,7.78,7.82,7.78,7.81,2225000.0,7.78,7.82,7.78,7.81,2225000.0
2012-07-13 11:50:00,7.81,7.84,7.81,7.82,1575000.0,7.81,7.84,7.81,7.82,1575000.0
2012-07-13 12:00:00,7.82,7.84,7.82,7.83,1665000.0,7.82,7.84,7.82,7.83,1665000.0
2012-07-13 12:10:00,7.83,7.84,7.83,7.83,615000.0,7.83,7.84,7.83,7.83,615000.0
2012-07-13 12:20:00,7.83,7.83,7.82,7.82,575000.0,7.83,7.83,7.82,7.82,575000.0
2012-07-13 12:30:00,7.82,7.83,7.81,7.81,315000.0,7.82,7.83,7.81,7.81,315000.0
2012-07-13 12:40:00,7.81,7.83,7.81,7.82,415000.0,7.81,7.83,7.81,7.82,415000.0
2012-07-13 12:50:00,7.82,7.83,7.82,7.82,460000.0,7.82,7.83,7.82,7.82,460000.0
2012-07-13 13:00:00,7.82,7.82,7.81,7.82,215000.0,7.82,7.82,7.81,7.82,215000.0
2012-07-13 13:10:00,7.81,7.83,7.81,7.82,595000.0,7.81,7.83,7.81,7.82,595000.0
2012-07-13 13:20:00,7.82,7.82,7.81,7.81,240000.0,7.82,7.82,7.81,7.81,240000.0
2012-07-13 13:30:00,7.81,7.81,7.8,7.81,370000.0,7.81,7.81,7.8,7.81,370000.0
2012-07-13 13:40:00,7.82,7.83,7.82,7.82,320000.0,7.82,7.83,7.82,7.82,320000.0
2012-07-13 13:50:00,7.82,7.84,7.82,7.83,905000.0,7.82,7.84,7.82,7.83,905000.0
2012-07-13 14:00:00,7.83,7.84,7.82,7.84,450000.0,7.83,7.84,7.82,7.84,450000.0
2012-07-13 14:10:00,7.84,7.84,7.83,7.84,1030000.0,7.84,7.84,7.83,7.84,1030000.0
2012-07-13 14:20:00,7.84,7.85,7.83,7.85,755000.0,7.84,7.85,7.83,7.85,755000.0
2012-07-13 14:30:00,7.85,7.87,7.85,7.85,850000.0,7.85,7.87,7.85,7.85,850000.0
2012-07-13 14:40:00,7.85,7.86,7.85,7.86,990000.0,7.85,7.86,7.85,7.86,990000.0
2012-07-13 14:50:00,7.85,7.86,7.85,7.86,480000.0,7.85,7.86,7.85,7.86,480000.0
2012-07-13 15:00:00,7.86,7.88,7.86,7.87,870000.0,7.86,7.88,7.86,7.87,870000.0
2012-07-13 15:10:00,7.87,7.88,7.87,7.87,1055000.0,7.87,7.88,7.87,7.87,1055000.0
2012-07-13 15:20:00,7.88,7.88,7.86,7.86,985000.0,7.88,7.88,7.86,7.86,985000.0
2012-07-13 15:30:00,7.87,7.88,7.86,7.87,1390000.0,7.87,7.88,7.86,7.87,1390000.0
2012-07-13 15:40:00,7.87,7.88,7.86,7.86,1730000.0,7.87,7.88,7.86,7.86,1730000.0
2012-07-13 15:50:00,7.86,7.87,7.84,7.85,3000000.0,7.86,7.87,7.84,7.85,3000000.0
2012-07-16 09:30:00,7.81,7.9,7.81,7.86,2395000.0,7.81,7.9,7.81,7.86,2395000.0
2012-07-16 09:40:00,7.86,7.87,7.83,7.84,960000.0,7.86,7.87,7.83,7.84,960000.0
2012-07-16 09:50:00,7.84,7.86,7.83,7.84,1460000.0,7.84,7.86,7.83,7.84,1460000.0
2012-07-16 10:00:00,7.84,7.88,7.83,7.84,850000.0,7.84,7.88,7.83,7.84,850000.0
2012-07-16 10:10:00,7.83,7.87,7.83,7.87,520000.0,7.83,7.87,7.83,7.87,520000.0
2012-07-16 10:20:00,7.87,7.9,7.87,7.9,675000.0,7.87,7.9,7.87,7.9,675000.0
2012-07-16 10:30:00,7.89,7.93,7.89,7.92,1590000.0,7.89,7.93,7.89,7.92,1590000.0
2012-07-16 10:40:00,7.91,7.93,7.91,7.92,915000.0,7.91,7.93,7.91,7.92,915000.0
2012-07-16 10:50:00,7.92,7.92,7.91,7.92,925000.0,7.92,7.92,7.91,7.92,925000.0
2012-07-16 11:00:00,7.92,7.93,7.91,7.92,455000.0,7.92,7.93,7.91,7.92,455000.0
2012-07-16 11:10:00,7.92,7.97,7.92,7.97,1320000.0,7.92,7.97,7.92,7.97,1320000.0
2012-07-16 11:20:00,7.96,7.96,7.94,7.94,730000.0,7.96,7.96,7.94,7.94,730000.0
2012-07-16 11:30:00,7.94,7.95,7.92,7.93,875000.0,7.94,7.95,7.92,7.93,875000.0
2012-07-16 11:40:00,7.93,7.94,7.92,7.94,490000.0,7.93,7.94,7.92,7.94,490000.0
2012-07-16 11:50:00,7.93,7.94,7.93,7.93,420000.0,7.93,7.94,7.93,7.93,420000.0
2012-07-16 12:00:00,7.93,7.94,7.92,7.93,455000.0,7.93,7.94,7.92,7.93,455000.0
2012-07-16 12:10:00,7.92,7.92,7.91,7.92,270000.0,7.92,7.92,7.91,7.92,270000.0
2012-07-16 12:20:00,7.92,7.92,7.9,7.91,2490000.0,7.92,7.92,7.9,7.91,2490000.0
2012-07-16 12:30:00,7.91,7.92,7.88,7.88,220000.0,7.91,7.92,7.88,7.88,220000.0
2012-07-16 12:40:00,7.88,7.9,7.87,7.89,395000.0,7.88,7.9,7.87,7.89,395000.0
2012-07-16 12:50:00,7.89,7.9,7.89,7.9,135000.0,7.89,7.9,7.89,7.9,135000.0
2012-07-16 13:00:00,7.9,7.9,7.88,7.88,210000.0,7.9,7.9,7.88,7.88,210000.0
2012-07-16 13:10:00,7.88,7.88,7.88,7.88,120000.0,7.88,7.88,7.88,7.88,120000.0
2012-07-16 13:20:00,7.88,7.89,7.87,7.88,395000.0,7.88,7.89,7.87,7.88,395000.0
2012-07-16 13:30:00,7.88,7.89,7.88,7.88,215000.0,7.88,7.89,7.88,7.88,215000.0
2012-07-16 13:40:00,7.87,7.89,7.87,7.88,490000.0,7.87,7.89,7.87,7.88,490000.0
2012-07-16 13:50:00,7.87,7.89,7.87,7.89,380000.0,7.87,7.89,7.87,7.89,380000.0
2012-07-16 14:00:00,7.89,7.89,7.88,7.89,130000.0,7.89,7.89,7.88,7.89,130000.0
2012-07-16 14:10:00,7.89,7.9,7.89,7.9,455000.0,7.89,7.9,7.89,7.9,455000.0
2012-07-16 14:20:00,7.9,7.9,7.9,7.9,215000.0,7.9,7.9,7.9,7.9,215000.0
2012-07-16 14:30:00,7.9,7.91,7.9,7.91,305000.0,7.9,7.91,7.9,7.91,305000.0
2012-07-16 14:40:00,7.91,7.91,7.9,7.9,220000.0,7.91,7.91,7.9,7.9,220000.0
2012-07-16 14:50:00,7.9,7.91,7.89,7.9,480000.0,7.9,7.91,7.89,7.9,480000.0
2012-07-16 15:00:00,7.9,7.91,7.88,7.9,530000.0,7.9,7.91,7.88,7.9,530000.0
2012-07-16 15:10:00,7.9,7.92,7.89,7.91,610000.0,7.9,7.92,7.89,7.91,610000.0
2012-07-16 15:20:00,7.91,7.92,7.9,7.9,735000.0,7.91,7.92,7.9,7.9,735000.0
2012-07-16 15:30:00,7.9,7.91,7.89,7.9,685000.0,7.9,7.91,7.89,7.9,685000.0
2012-07-16 15:40:00,7.9,7.9,7.87,7.89,1155000.0,7.9,7.9,7.87,7.89,1155000.0
2012-07-16 15:50:00,7.89,7.9,7.89,7.89,1780000.0,7.89,7.9,7.89,7.89,1780000.0
2012-07-17 09:30:00,8.0,8.04,7.98,8.0,2515000.0,8.0,8.04,7.98,8.0,2515000.0
2012-07-17 09:40:00,8.0,8.01,7.93,7.95,2345000.0,8.0,8.01,7.93,7.95,2345000.0
2012-07-17 09:50:00,7.95,7.97,7.93,7.96,2050000.0,7.95,7.97,7.93,7.96,2050000.0
2012-07-17 10:00:00,7.96,7.96,7.9,7.93,1880000.0,7.96,7.96,7.9,7.93,1880000.0
2012-07-17 10:10:00,7.93,7.97,7.91,7.94,1260000.0,7.93,7.97,7.91,7.94,1260000.0
2012-07-17 10:20:00,7.94,7.95,7.93,7.93,1335000.0,7.94,7.95,7.93,7.93,1335000.0
2012-07-17 10:30:00,7.93,7.95,7.92,7.92,710000.0,7.93,7.95,7.92,7.92,710000.0
2012-07-17 10:40:00,7.92,7.92,7.91,7.91,845000.0,7.92,7.92,7.91,7.91,845000.0
2012-07-17 10:50:00,7.91,7.93,7.91,7.93,500000.0,7.91,7.93,7.91,7.93,500000.0
2012-07-17 11:00:00,7.93,7.96,7.93,7.94,1185000.0,7.93,7.96,7.93,7.94,1185000.0
2012-07-17 11:10:00,7.95,7.97,7.88,7.93,1135000.0,7.95,7.97,7.88,7.93,1135000.0
2012-07-17 11:20:00,7.93,7.95,7.92,7.92,460000.0,7.93,7.95,7.92,7.92,460000.0
2012-07-17 11:30:00,7.92,7.97,7.92,7.96,715000.0,7.92,7.97,7.92,7.96,715000.0
2012-07-17 11:40:00,7.96,7.97,7.95,7.96,315000.0,7.96,7.97,7.95,7.96,315000.0
2012-07-17 11:50:00,7.96,7.97,7.95,7.97,490000.0,7.96,7.97,7.95,7.97,490000.0
2012-07-17 12:00:00,7.97,7.99,7.97,7.98,525000.0,7.97,7.99,7.97,7.98,525000.0
2012-07-17 12:10:00,7.98,7.99,7.97,7.97,185000.0,7.98,7.99,7.97,7.97,185000.0
2012-07-17 12:20:00,7.97,7.99,7.97,7.98,430000.0,7.97,7.99,7.97,7.98,430000.0
2012-07-17 12:30:00,7.99,8.01,7.98,7.98,825000.0,7.99,8.01,7.98,7.98,825000.0
2012-07-17 12:40:00,7.99,8.0,7.98,7.99,395000.0,7.99,8.0,7.98,7.99,395000.0
2012-07-17 12:50:00,7.99,7.99,7.95,7.95,290000.0,7.99,7.99,7.95,7.95,290000.0
2012-07-17 13:00:00,7.95,7.96,7.93,7.95,820000.0,7.95,7.96,7.93,7.95,820000.0
2012-07-17 13:10:00,7.96,7.99,7.96,7.98,260000.0,7.96,7.99,7.96,7.98,260000.0
2012-07-17 13:20:00,7.98,7.99,7.96,7.98,330000.0,7.98,7.99,7.96,7.98,330000.0
2012-07-17 13:30:00,7.99,8.0,7.98,7.99,185000.0,7.99,8.0,7.98,7.99,185000.0
2012-07-17 13:40:00,7.99,8.0,7.98,7.99,425000.0,7.99,8.0,7.98,7.99,425000.0
2012-07-17 13:50:00,7.99,8.0,7.99,8.0,440000.0,7.99,8.0,7.99,8.0,440000.0
2012-07-17 14:00:00,8.0,8.01,7.99,8.0,765000.0,8.0,8.01,7.99,8.0,765000.0
2012-07-17 14:10:00,8.0,8.0,8.0,8.0,320000.0,8.0,8.0,8.0,8.0,320000.0
2012-07-17 14:20:00,8.0,8.01,8.0,8.01,555000.0,8.0,8.01,8.0,8.01,555000.0
2012-07-17 14:30:00,8.01,8.01,8.0,8.0,285000.0,8.01,8.01,8.0,8.0,285000.0
2012-07-17 14:40:00,8.0,8.01,8.0,8.01,275000.0,8.0,8.01,8.0,8.01,275000.0
2012-07-17 14:50:00,8.01,8.02,8.0,8.01,350000.0,8.01,8.02,8.0,8.01,350000.0
2012-07-17 15:00:00,8.01,8.01,8.0,8.0,335000.0,8.01,8.01,8.0,8.0,335000.0
2012-07-17 15:10:00,8.0,8.02,8.0,8.01,590000.0,8.0,8.02,8.0,8.01,590000.0
2012-07-17 15:20:00,8.01,8.01,7.98,7.99,690000.0,8.01,8.01,7.98,7.99,690000.0
2012-07-17 15:30:00,7.99,8.0,7.97,7.98,545000.0,7.99,8.0,7.97,7.98,545000.0
2012-07-17 15:40:00,7.98,7.99,7.98,7.98,1020000.0,7.98,7.99,7.98,7.98,1020000.0
2012-07-17 15:50:00,7.98,7.99,7.97,7.99,1070000.0,7.98,7.99,7.97,7.99,1070000.0
2012-07-18 09:30:00,7.93,7.96,7.86,7.93,1270000.0,7.93,7.96,7.86,7.93,1270000.0
2012-07-18 09:40:00,7.93,7.98,7.93,7.96,1080000.0,7.93,7.98,7.93,7.96,1080000.0
2012-07-18 09:50:00,7.96,7.97,7.94,7.94,1125000.0,7.96,7.97,7.94,7.94,1125000.0
2012-07-18 10:00:00,7.94,7.97,7.93,7.95,600000.0,7.94,7.97,7.93,7.95,600000.0
2012-07-18 10:10:00,7.96,7.97,7.95,7.96,440000.0,7.96,7.97,7.95,7.96,440000.0
2012-07-18 10:20:00,7.95,7.96,7.94,7.95,495000.0,7.95,7.96,7.94,7.95,495000.0
2012-07-18 10:30:00,7.95,7.95,7.91,7.92,675000.0,7.95,7.95,7.91,7.92,675000.0
2012-07-18 10:40:00,7.92,7.93,7.91,7.92,595000.0,7.92,7.93,7.91,7.92,595000.0
2012-07-18 10:50:00,7.92,7.94,7.92,7.92,415000.0,7.92,7.94,7.92,7.92,415000.0
2012-07-18 11:00:00,7.93,7.94,7.92,7.92,415000.0,7.93,7.94,7.92,7.92,415000.0
2012-07-18 11:10:00,7.93,7.95,7.93,7.95,490000.0,7.93,7.95,7.93,7.95,490000.0
2012-07-18 11:20:00,7.95,7.95,7.93,7.94,400000.0,7.95,7.95,7.93,7.94,400000.0
2012-07-18 11:30:00,7.94,7.95,7.94,7.94,270000.0,7.94,7.95,7.94,7.94,270000.0
2012-07-18 11:40:00,7.95,7.95,7.95,7.95,260000.0,7.95,7.95,7.95,7.95,260000.0
2012-07-18 11:50:00,7.95,7.97,7.95,7.96,470000.0,7.95,7.97,7.95,7.96,470000.0
2012-07-18 12:00:00,7.96,7.97,7.96,7.97,395000.0,7.96,7.97,7.96,7.97,395000.0
2012-07-18 12:10:00,7.97,7.97,7.96,7.97,440000.0,7.97,7.97,7.96,7.97,440000.0
2012-07-18 12:20:00,7.97,7.99,7.96,7.96,430000.0,7.97,7.99,7.96,7.96,430000.0
2012-07-18 12:30:00,7.97,7.97,7.96,7.97,235000.0,7.97,7.97,7.96,7.97,235000.0
2012-07-18 12:40:00,7.97,7.98,7.97,7.97,80000.0,7.97,7.98,7.97,7.97,80000.0
2012-07-18 12:50:00,7.97,7.98,7.97,7.97,115000.0,7.97,7.98,7.97,7.97,115000.0
2012-07-18 13:00:00,7.97,7.97,7.96,7.97,365000.0,7.97,7.97,7.96,7.97,365000.0
2012-07-18 13:10:00,7.96,7.97,7.96,7.96,130000.0,7.96,7.97,7.96,7.96,130000.0
2012-07-18 13:20:00,7.96,7.96,7.95,7.96,375000.0,7.96,7.96,7.95,7.96,375000.0
2012-07-18 13:30:00,7.96,7.96,7.96,7.96,290000.0,7.96,7.96,7.96,7.96,290000.0
2012-07-18 13:40:00,7.96,7.97,7.96,7.96,335000.0,7.96,7.97,7.96,7.96,335000.0
2012-07-18 13:50:00,7.96,7.96,7.94,7.96,250000.0,7.96,7.96,7.94,7.96,250000.0
2012-07-18 14:00:00,7.96,7.97,7.96,7.97,70000.0,7.96,7.97,7.96,7.97,70000.0
2012-07-18 14:10:00,7.96,7.97,7.96,7.97,615000.0,7.96,7.97,7.96,7.97,615000.0
2012-07-18 14:20:00,7.97,7.97,7.96,7.96,320000.0,7.97,7.97,7.96,7.96,320000.0
2012-07-18 14:30:00,7.96,7.98,7.96,7.96,560000.0,7.96,7.98,7.96,7.96,560000.0
2012-07-18 14:40:00,7.96,7.96,7.94,7.95,505000.0,7.96,7.96,7.94,7.95,505000.0
2012-07-18 14:50:00,7.95,7.96,7.95,7.95,195000.0,7.95,7.96,7.95,7.95,195000.0
2012-07-18 15:00:00,7.95,7.96,7.93,7.94,355000.0,7.95,7.96,7.93,7.94,355000.0
2012-07-18 15:10:00,7.93,7.94,7.93,7.94,320000.0,7.93,7.94,7.93,7.94,320000.0
2012-07-18 15:20:00,7.94,7.95,7.92,7.93,535000.0,7.94,7.95,7.92,7.93,535000.0
2012-07-18 15:30:00,7.93,7.97,7.93,7.96,780000.0,7.93,7.97,7.93,7.96,780000.0
2012-07-18 15:40:00,7.96,7.97,7.96,7.96,635000.0,7.96,7.97,7.96,7.96,635000.0
2012-07-18 15:50:00,7.97,7.97,7.95,7.97,900000.0,7.97,7.97,7.95,7.97,900000.0
2012-07-19 09:30:00,7.94,8.0,7.94,7.98,865000.0,7.94,8.0,7.94,7.98,865000.0
2012-07-19 09:40:00,7.98,7.99,7.97,7.98,615000.0,7.98,7.99,7.97,7.98,615000.0
2012-07-19 09:50:00,7.98,7.98,7.97,7.97,390000.0,7.98,7.98,7.97,7.97,390000.0
2012-07-19 10:00:00,7.97,7.97,7.94,7.96,1160000.0,7.97,7.97,7.94,7.96,1160000.0
2012-07-19 10:10:00,7.96,7.96,7.94,7.95,605000.0,7.96,7.96,7.94,7.95,605000.0
2012-07-19 10:20:00,7.95,7.97,7.95,7.96,650000.0,7.95,7.97,7.95,7.96,650000.0
2012-07-19 10:30:00,7.96,7.97,7.95,7.95,525000.0,7.96,7.97,7.95,7.95,525000.0
2012-07-19 10:40:00,7.95,7.95,7.94,7.94,560000.0,7.95,7.95,7.94,7.94,560000.0
2012-07-19 10:50:00,7.94,7.96,7.94,7.95,410000.0,7.94,7.96,7.94,7.95,410000.0
2012-07-19 11:00:00,7.96,8.0,7.96,7.99,745000.0,7.96,8.0,7.96,7.99,745000.0
2012-07-19 11:10:00,7.99,8.01,7.98,8.0,640000.0,7.99,8.01,7.98,8.0,640000.0
2012-07-19 11:20:00,8.0,8.08,8.0,8.04,2025000.0,8.0,8.08,8.0,8.04,2025000.0
2012-07-19 11:30:00,8.04,8.05,8.02,8.05,630000.0,8.04,8.05,8.02,8.05,630000.0
2012-07-19 11:40:00,8.05,8.06,8.04,8.04,555000.0,8.05,8.06,8.04,8.04,555000.0
2012-07-19 11:50:00,8.04,8.05,8.03,8.03,815000.0,8.04,8.05,8.03,8.03,815000.0
2012-07-19 12:00:00,8.03,8.04,8.03,8.04,475000.0,8.03,8.04,8.03,8.04,475000.0
2012-07-19 12:10:00,8.04,8.06,8.04,8.05,485000.0,8.04,8.06,8.04,8.05,485000.0
2012-07-19 12:20:00,8.05,8.06,8.04,8.05,520000.0,8.05,8.06,8.04,8.05,520000.0
2012-07-19 12:30:00,8.05,8.06,8.03,8.04,435000.0,8.05,8.06,8.03,8.04,435000.0
2012-07-19 12:40:00,8.04,8.05,8.03,8.05,255000.0,8.04,8.05,8.03,8.05,255000.0
2012-07-19 12:50:00,8.04,8.04,8.02,8.02,255000.0,8.04,8.04,8.02,8.02,255000.0
2012-07-19 13:00:00,8.03,8.05,8.02,8.04,230000.0,8.03,8.05,8.02,8.04,230000.0
2012-07-19 13:10:00,8.04,8.06,8.04,8.05,465000.0,8.04,8.06,8.04,8.05,465000.0
2012-07-19 13:20:00,8.05,8.06,8.05,8.05,430000.0,8.05,8.06,8.05,8.05,430000.0
2012-07-19 13:30:00,8.05,8.05,8.02,8.02,195000.0,8.05,8.05,8.02,8.02,195000.0
2012-07-19 13:40:00,8.03,8.04,8.0,8.01,1010000.0,8.03,8.04,8.0,8.01,1010000.0
2012-07-19 13:50:00,8.01,8.03,8.0,8.0,845000.0,8.01,8.03,8.0,8.0,845000.0
2012-07-19 14:00:00,8.0,8.02,8.0,8.02,475000.0,8.0,8.02,8.0,8.02,475000.0
2012-07-19 14:10:00,8.03,8.03,8.02,8.03,655000.0,8.03,8.03,8.02,8.03,655000.0
2012-07-19 14:20:00,8.03,8.04,8.03,8.03,1190000.0,8.03,8.04,8.03,8.03,1190000.0
2012-07-19 14:30:00,8.03,8.05,8.02,8.05,840000.0,8.03,8.05,8.02,8.05,840000.0
2012-07-19 14:40:00,8.05,8.06,8.04,8.04,880000.0,8.05,8.06,8.04,8.04,880000.0
2012-07-19 14:50:00,8.04,8.04,8.03,8.04,605000.0,8.04,8.04,8.03,8.04,605000.0
2012-07-19 15:00:00,8.04,8.04,8.01,8.03,1575000.0,8.04,8.04,8.01,8.03,1575000.0
2012-07-19 15:10:00,8.03,8.04,8.02,8.03,1700000.0,8.03,8.04,8.02,8.03,1700000.0
2012-07-19 15:20:00,8.03,8.05,8.03,8.04,1310000.0,8.03,8.05,8.03,8.04,1310000.0
2012-07-19 15:30:00,8.04,8.06,8.04,8.06,1065000.0,8.04,8.06,8.04,8.06,1065000.0
2012-07-19 15:40:00,8.06,8.08,8.05,8.08,1965000.0,8.06,8.08,8.05,8.08,1965000.0
2012-07-19 15:50:00,8.08,8.09,8.07,8.07,4350000.0,8.08,8.09,8.07,8.07,4350000.0
2012-07-20 09:30:00,6.57,6.72,6.57,6.63,49745000.0,6.57,6.72,6.57,6.63,49745000.0
2012-07-20 09:40:00,6.63,6.64,6.31,6.34,59325000.0,6.63,6.64,6.31,6.34,59325000.0
2012-07-20 09:50:00,6.34,6.38,6.14,6.21,46725000.0,6.34,6.38,6.14,6.21,46725000.0
2012-07-20 10:00:00,6.21,6.32,6.19,6.27,31590000.0,6.21,6.32,6.19,6.27,31590000.0
2012-07-20 10:10:00,6.27,6.33,6.24,6.3,15145000.0,6.27,6.33,6.24,6.3,15145000.0
2012-07-20 10:20:00,6.3,6.36,6.26,6.3,16005000.0,6.3,6.36,6.26,6.3,16005000.0
2012-07-20 10:30:00,6.31,6.31,6.17,6.23,22320000.0,6.31,6.31,6.17,6.23,22320000.0
2012-07-20 10:40:00,6.23,6.27,6.2,6.22,10855000.0,6.23,6.27,6.2,6.22,10855000.0
2012-07-20 10:50:00,6.22,6.27,6.2,6.26,7910000.0,6.22,6.27,6.2,6.26,7910000.0
2012-07-20 11:00:00,6.26,6.29,6.21,6.23,8445000.0,6.26,6.29,6.21,6.23,8445000.0
2012-07-20 11:10:00,6.24,6.26,6.22,6.25,5465000.0,6.24,6.26,6.22,6.25,5465000.0
2012-07-20 11:20:00,6.25,6.28,6.24,6.26,6430000.0,6.25,6.28,6.24,6.26,6430000.0
2012-07-20 11:30:00,6.26,6.26,6.21,6.23,6150000.0,6.26,6.26,6.21,6.23,6150000.0
2012-07-20 11:40:00,6.23,6.27,6.21,6.23,5600000.0,6.23,6.27,6.21,6.23,5600000.0
2012-07-20 11:50:00,6.23,6.25,6.21,6.23,4530000.0,6.23,6.25,6.21,6.23,4530000.0
2012-07-20 12:00:00,6.22,6.24,6.22,6.23,3865000.0,6.22,6.24,6.22,6.23,3865000.0
2012-07-20 12:10:00,6.23,6.23,6.2,6.22,7005000.0,6.23,6.23,6.2,6.22,7005000.0
2012-07-20 12:20:00,6.22,6.24,6.22,6.23,3225000.0,6.22,6.24,6.22,6.23,3225000.0
2012-07-20 12:30:00,6.24,6.26,6.23,6.25,4265000.0,6.24,6.26,6.23,6.25,4265000.0
2012-07-20 12:40:00,6.25,6.25,6.22,6.23,4305000.0,6.25,6.25,6.22,6.23,4305000.0
2012-07-20 12:50:00,6.23,6.25,6.23,6.24,3745000.0,6.23,6.25,6.23,6.24,3745000.0
2012-07-20 13:00:00,6.24,6.26,6.24,6.25,2945000.0,6.24,6.26,6.24,6.25,2945000.0
2012-07-20 13:10:00,6.25,6.31,6.25,6.29,8565000.0,6.25,6.31,6.25,6.29,8565000.0
2012-07-20 13:20:00,6.3,6.3,6.28,6.3,5070000.0,6.3,6.3,6.28,6.3,5070000.0
2012-07-20 13:30:00,6.3,6.32,6.29,6.31,7155000.0,6.3,6.32,6.29,6.31,7155000.0
2012-07-20 13:40:00,6.31,6.31,6.29,6.3,4280000.0,6.31,6.31,6.29,6.3,4280000.0
2012-07-20 13:50:00,6.3,6.35,6.29,6.34,8905000.0,6.3,6.35,6.29,6.34,8905000.0
2012-07-20 14:00:00,6.34,6.37,6.34,6.36,7690000.0,6.34,6.37,6.34,6.36,7690000.0
2012-07-20 14:10:00,6.36,6.36,6.34,6.34,4930000.0,6.36,6.36,6.34,6.34,4930000.0
2012-07-20 14:20:00,6.34,6.36,6.34,6.35,4060000.0,6.34,6.36,6.34,6.35,4060000.0
2012-07-20 14:30:00,6.35,6.36,6.34,6.35,6275000.0,6.35,6.36,6.34,6.35,6275000.0
2012-07-20 14:40:00,6.35,6.41,6.35,6.41,10415000.0,6.35,6.41,6.35,6.41,10415000.0
2012-07-20 14:50:00,6.41,6.45,6.4,6.41,13715000.0,6.41,6.45,6.4,6.41,13715000.0
2012-07-20 15:00:00,6.41,6.43,6.37,6.42,8090000.0,6.41,6.43,6.37,6.42,8090000.0
2012-07-20 15:10:00,6.42,6.42,6.38,6.4,4825000.0,6.42,6.42,6.38,6.4,4825000.0
2012-07-20 15:20:00,6.4,6.41,6.35,6.36,8280000.0,6.4,6.41,6.35,6.36,8280000.0
2012-07-20 15:30:00,6.36,6.37,6.34,6.37,8470000.0,6.36,6.37,6.34,6.37,8470000.0
2012-07-20 15:40:00,6.37,6.37,6.36,6.37,7455000.0,6.37,6.37,6.36,6.37,7455000.0
2012-07-20 15:50:00,6.37,6.37,6.34,6.34,13615000.0,6.37,6.37,6.34,6.34,13615000.0
2012-07-23 09:30:00,6.18,6.21,6.07,6.07,8975000.0,6.18,6.21,6.07,6.07,8975000.0
2012-07-23 09:40:00,6.07,6.13,6.02,6.1,11125000.0,6.07,6.13,6.02,6.1,11125000.0
2012-07-23 09:50:00,6.1,6.17,6.1,6.15,5275000.0,6.1,6.17,6.1,6.15,5275000.0
2012-07-23 10:00:00,6.15,6.23,6.14,6.15,5860000.0,6.15,6.23,6.14,6.15,5860000.0
2012-07-23 10:10:00,6.15,6.18,6.13,6.14,3100000.0,6.15,6.18,6.13,6.14,3100000.0
2012-07-23 10:20:00,6.13,6.16,6.13,6.14,2165000.0,6.13,6.16,6.13,6.14,2165000.0
2012-07-23 10:30:00,6.15,6.18,6.13,6.18,3905000.0,6.15,6.18,6.13,6.18,3905000.0
2012-07-23 10:40:00,6.17,6.19,6.15,6.16,1765000.0,6.17,6.19,6.15,6.16,1765000.0
2012-07-23 10:50:00,6.16,6.17,6.14,6.17,1585000.0,6.16,6.17,6.14,6.17,1585000.0
2012-07-23 11:00:00,6.16,6.24,6.16,6.23,2970000.0,6.16,6.24,6.16,6.23,2970000.0
2012-07-23 11:10:00,6.23,6.26,6.2,6.21,2930000.0,6.23,6.26,6.2,6.21,2930000.0
2012-07-23 11:20:00,6.21,6.23,6.18,6.2,1580000.0,6.21,6.23,6.18,6.2,1580000.0
2012-07-23 11:30:00,6.2,6.21,6.16,6.16,1530000.0,6.2,6.21,6.16,6.16,1530000.0
2012-07-23 11:40:00,6.16,6.17,6.15,6.16,1165000.0,6.16,6.17,6.15,6.16,1165000.0
2012-07-23 11:50:00,6.16,6.18,6.16,6.18,770000.0,6.16,6.18,6.16,6.18,770000.0
2012-07-23 12:00:00,6.18,6.19,6.17,6.17,690000.0,6.18,6.19,6.17,6.17,690000.0
2012-07-23 12:10:00,6.17,6.18,6.17,6.18,1290000.0,6.17,6.18,6.17,6.18,1290000.0
2012-07-23 12:20:00,6.17,6.19,6.17,6.19,695000.0,6.17,6.19,6.17,6.19,695000.0
2012-07-23 12:30:00,6.19,6.19,6.17,6.17,885000.0,6.19,6.19,6.17,6.17,885000.0
2012-07-23 12:40:00,6.17,6.19,6.16,6.17,1230000.0,6.17,6.19,6.16,6.17,1230000.0
2012-07-23 12:50:00,6.17,6.17,6.16,6.17,805000.0,6.17,6.17,6.16,6.17,805000.0
2012-07-23 13:00:00,6.17,6.2,6.17,6.19,1355000.0,6.17,6.2,6.17,6.19,1355000.0
2012-07-23 13:10:00,6.19,6.19,6.18,6.19,505000.0,6.19,6.19,6.18,6.19,505000.0
2012-07-23 13:20:00,6.18,6.19,6.18,6.19,275000.0,6.18,6.19,6.18,6.19,275000.0
2012-07-23 13:30:00,6.19,6.2,6.19,6.19,630000.0,6.19,6.2,6.19,6.19,630000.0
2012-07-23 13:40:00,6.19,6.21,6.19,6.2,815000.0,6.19,6.21,6.19,6.2,815000.0
2012-07-23 13:50:00,6.2,6.21,6.19,6.2,1040000.0,6.2,6.21,6.19,6.2,1040000.0
2012-07-23 14:00:00,6.2,6.21,6.19,6.19,930000.0,6.2,6.21,6.19,6.19,930000.0
2012-07-23 14:10:00,6.19,6.2,6.18,6.18,665000.0,6.19,6.2,6.18,6.18,665000.0
2012-07-23 14:20:00,6.18,6.18,6.15,6.16,1710000.0,6.18,6.18,6.15,6.16,1710000.0
2012-07-23 14:30:00,6.16,6.18,6.16,6.17,945000.0,6.16,6.18,6.16,6.17,945000.0
2012-07-23 14:40:00,6.17,6.18,6.17,6.17,425000.0,6.17,6.18,6.17,6.17,425000.0
2012-07-23 14:50:00,6.17,6.17,6.15,6.15,1645000.0,6.17,6.17,6.15,6.15,1645000.0
2012-07-23 15:00:00,6.15,6.16,6.15,6.15,2165000.0,6.15,6.16,6.15,6.15,2165000.0
2012-07-23 15:10:00,6.15,6.16,6.15,6.16,850000.0,6.15,6.16,6.15,6.16,850000.0
2012-07-23 15:20:00,6.16,6.16,6.14,6.15,2435000.0,6.16,6.16,6.14,6.15,2435000.0
2012-07-23 15:30:00,6.14,6.15,6.13,6.14,3815000.0,6.14,6.15,6.13,6.14,3815000.0
2012-07-23 15:40:00,6.14,6.15,6.12,6.14,2295000.0,6.14,6.15,6.12,6.14,2295000.0
2012-07-23 15:50:00,6.14,6.14,6.12,6.12,3275000.0,6.14,6.14,6.12,6.12,3275000.0
2012-07-24 09:30:00,6.05,6.09,6.02,6.02,6595000.0,6.05,6.09,6.02,6.02,6595000.0
2012-07-24 09:40:00,6.02,6.09,6.01,6.03,4195000.0,6.02,6.09,6.01,6.03,4195000.0
2012-07-24 09:50:00,6.03,6.1,6.03,6.06,4395000.0,6.03,6.1,6.03,6.06,4395000.0
2012-07-24 10:00:00,6.06,6.08,6.03,6.04,2415000.0,6.06,6.08,6.03,6.04,2415000.0
2012-07-24 10:10:00,6.05,6.06,6.04,6.05,1830000.0,6.05,6.06,6.04,6.05,1830000.0
2012-07-24 10:20:00,6.05,6.08,6.05,6.06,2295000.0,6.05,6.08,6.05,6.06,2295000.0
2012-07-24 10:30:00,6.06,6.07,6.05,6.07,1585000.0,6.06,6.07,6.05,6.07,1585000.0
2012-07-24 10:40:00,6.07,6.09,6.05,6.06,1870000.0,6.07,6.09,6.05,6.06,1870000.0
2012-07-24 10:50:00,6.06,6.08,6.06,6.08,855000.0,6.06,6.08,6.06,6.08,855000.0
2012-07-24 11:00:00,6.08,6.08,6.05,6.05,995000.0,6.08,6.08,6.05,6.05,995000.0
2012-07-24 11:10:00,6.05,6.07,6.05,6.07,1435000.0,6.05,6.07,6.05,6.07,1435000.0
2012-07-24 11:20:00,6.07,6.09,6.06,6.07,1800000.0,6.07,6.09,6.06,6.07,1800000.0
2012-07-24 11:30:00,6.06,6.07,6.02,6.03,1440000.0,6.06,6.07,6.02,6.03,1440000.0
2012-07-24 11:40:00,6.02,6.05,6.02,6.03,1185000.0,6.02,6.05,6.02,6.03,1185000.0
2012-07-24 11:50:00,6.03,6.05,6.03,6.04,820000.0,6.03,6.05,6.03,6.04,820000.0
2012-07-24 12:00:00,6.04,6.04,6.02,6.02,2570000.0,6.04,6.04,6.02,6.02,2570000.0
2012-07-24 12:10:00,6.03,6.04,6.02,6.02,1530000.0,6.03,6.04,6.02,6.02,1530000.0
2012-07-24 12:20:00,6.02,6.03,6.0,6.01,2910000.0,6.02,6.03,6.0,6.01,2910000.0
2012-07-24 12:30:00,6.01,6.02,5.97,6.01,3485000.0,6.01,6.02,5.97,6.01,3485000.0
2012-07-24 12:40:00,6.01,6.03,6.01,6.02,1465000.0,6.01,6.03,6.01,6.02,1465000.0
2012-07-24 12:50:00,6.02,6.03,6.0,6.02,735000.0,6.02,6.03,6.0,6.02,735000.0
2012-07-24 13:00:00,6.02,6.02,6.0,6.0,425000.0,6.02,6.02,6.0,6.0,425000.0
2012-07-24 13:10:00,6.0,6.01,5.99,6.0,760000.0,6.0,6.01,5.99,6.0,760000.0
2012-07-24 13:20:00,6.0,6.0,5.98,5.99,935000.0,6.0,6.0,5.98,5.99,935000.0
2012-07-24 13:30:00,5.99,5.99,5.96,5.96,1675000.0,5.99,5.99,5.96,5.96,1675000.0
2012-07-24 13:40:00,5.96,5.98,5.95,5.96,1520000.0,5.96,5.98,5.95,5.96,1520000.0
2012-07-24 13:50:00,5.95,5.98,5.94,5.97,1735000.0,5.95,5.98,5.94,5.97,1735000.0
2012-07-24 14:00:00,5.97,5.99,5.96,5.97,1785000.0,5.97,5.99,5.96,5.97,1785000.0
2012-07-24 14:10:00,5.97,5.97,5.93,5.94,2460000.0,5.97,5.97,5.93,5.94,2460000.0
2012-07-24 14:20:00,5.94,5.94,5.9,5.91,2490000.0,5.94,5.94,5.9,5.91,2490000.0
2012-07-24 14:30:00,5.9,5.92,5.89,5.91,2225000.0,5.9,5.92,5.89,5.91,2225000.0
2012-07-24 14:40:00,5.91,5.91,5.86,5.88,2155000.0,5.91,5.91,5.86,5.88,2155000.0
2012-07-24 14:50:00,5.88,5.9,5.85,5.89,4105000.0,5.88,5.9,5.85,5.89,4105000.0
2012-07-24 15:00:00,5.89,5.92,5.88,5.9,2465000.0,5.89,5.92,5.88,5.9,2465000.0
2012-07-24 15:10:00,5.89,5.91,5.89,5.89,2790000.0,5.89,5.91,5.89,5.89,2790000.0
2012-07-24 15:20:00,5.89,5.93,5.86,5.92,5310000.0,5.89,5.93,5.86,5.92,5310000.0
2012-07-24 15:30:00,5.93,5.93,5.88,5.9,2555000.0,5.93,5.93,5.88,5.9,2555000.0
2012-07-24 15:40:00,5.9,5.9,5.86,5.88,3405000.0,5.9,5.9,5.86,5.88,3405000.0
2012-07-24 15:50:00,5.88,5.89,5.87,5.89,3830000.0,5.88,5.89,5.87,5.89,3830000.0
2012-07-25 09:30:00,5.95,6.01,5.95,6.01,4590000.0,5.95,6.01,5.95,6.01,4590000.0
2012-07-25 09:40:00,6.01,6.01,5.96,5.99,2870000.0,6.01,6.01,5.96,5.99,2870000.0
2012-07-25 09:50:00,5.98,5.99,5.95,5.95,2625000.0,5.98,5.99,5.95,5.95,2625000.0
2012-07-25 10:00:00,5.95,5.96,5.91,5.92,2480000.0,5.95,5.96,5.91,5.92,2480000.0
2012-07-25 10:10:00,5.92,5.96,5.92,5.94,1535000.0,5.92,5.96,5.92,5.94,1535000.0
2012-07-25 10:20:00,5.95,5.95,5.92,5.94,1430000.0,5.95,5.95,5.92,5.94,1430000.0
2012-07-25 10:30:00,5.94,5.94,5.92,5.94,555000.0,5.94,5.94,5.92,5.94,555000.0
2012-07-25 10:40:00,5.93,5.96,5.92,5.94,1305000.0,5.93,5.96,5.92,5.94,1305000.0
2012-07-25 10:50:00,5.94,5.94,5.93,5.94,1225000.0,5.94,5.94,5.93,5.94,1225000.0
2012-07-25 11:00:00,5.94,5.95,5.94,5.94,740000.0,5.94,5.95,5.94,5.94,740000.0
2012-07-25 11:10:00,5.95,5.95,5.93,5.93,855000.0,5.95,5.95,5.93,5.93,855000.0
2012-07-25 11:20:00,5.93,5.94,5.92,5.92,745000.0,5.93,5.94,5.92,5.92,745000.0
2012-07-25 11:30:00,5.93,5.94,5.92,5.94,790000.0,5.93,5.94,5.92,5.94,790000.0
2012-07-25 11:40:00,5.93,5.94,5.92,5.92,1165000.0,5.93,5.94,5.92,5.92,1165000.0
2012-07-25 11:50:00,5.92,5.93,5.9,5.91,825000.0,5.92,5.93,5.9,5.91,825000.0
2012-07-25 12:00:00,5.91,5.93,5.91,5.92,505000.0,5.91,5.93,5.91,5.92,505000.0
2012-07-25 12:10:00,5.92,5.92,5.9,5.9,455000.0,5.92,5.92,5.9,5.9,455000.0
2012-07-25 12:20:00,5.91,5.91,5.9,5.9,250000.0,5.91,5.91,5.9,5.9,250000.0
2012-07-25 12:30:00,5.9,5.91,5.9,5.9,300000.0,5.9,5.91,5.9,5.9,300000.0
2012-07-25 12:40:00,5.91,5.92,5.9,5.92,440000.0,5.91,5.92,5.9,5.92,440000.0
2012-07-25 12:50:00,5.91,5.92,5.9,5.9,660000.0,5.91,5.92,5.9,5.9,660000.0
2012-07-25 13:00:00,5.9,5.92,5.9,5.91,290000.0,5.9,5.92,5.9,5.91,290000.0
2012-07-25 13:10:00,5.91,5.94,5.91,5.94,1125000.0,5.91,5.94,5.91,5.94,1125000.0
2012-07-25 13:20:00,5.93,5.95,5.93,5.94,1445000.0,5.93,5.95,5.93,5.94,1445000.0
2012-07-25 13:30:00,5.94,5.97,5.94,5.96,1430000.0,5.94,5.97,5.94,5.96,1430000.0
2012-07-25 13:40:00,5.96,5.97,5.95,5.96,810000.0,5.96,5.97,5.95,5.96,810000.0
2012-07-25 13:50:00,5.97,5.99,5.96,5.98,1250000.0,5.97,5.99,5.96,5.98,1250000.0
2012-07-25 14:00:00,5.98,5.99,5.97,5.98,1035000.0,5.98,5.99,5.97,5.98,1035000.0
2012-07-25 14:10:00,5.98,6.0,5.96,5.99,1805000.0,5.98,6.0,5.96,5.99,1805000.0
2012-07-25 14:20:00,6.0,6.0,5.98,5.98,1135000.0,6.0,6.0,5.98,5.98,1135000.0
2012-07-25 14:30:00,5.99,6.0,5.98,5.99,460000.0,5.99,6.0,5.98,5.99,460000.0
2012-07-25 14:40:00,5.98,5.99,5.98,5.98,285000.0,5.98,5.99,5.98,5.98,285000.0
2012-07-25 14:50:00,5.98,5.98,5.97,5.97,500000.0,5.98,5.98,5.97,5.97,500000.0
2012-07-25 15:00:00,5.97,5.98,5.97,5.97,565000.0,5.97,5.98,5.97,5.97,565000.0
2012-07-25 15:10:00,5.97,5.97,5.95,5.95,815000.0,5.97,5.97,5.95,5.95,815000.0
2012-07-25 15:20:00,5.95,5.95,5.93,5.95,685000.0,5.95,5.95,5.93,5.95,685000.0
2012-07-25 15:30:00,5.94,5.94,5.93,5.94,880000.0,5.94,5.94,5.93,5.94,880000.0
2012-07-25 15:40:00,5.94,5.95,5.92,5.93,1320000.0,5.94,5.95,5.92,5.93,1320000.0
2012-07-25 15:50:00,5.93,5.94,5.93,5.93,1700000.0,5.93,5.94,5.93,5.93,1700000.0
2012-07-26 09:30:00,6.0,6.06,5.96,5.98,2255000.0,6.0,6.06,5.96,5.98,2255000.0
2012-07-26 09:40:00,5.97,5.98,5.95,5.96,1800000.0,5.97,5.98,5.95,5.96,1800000.0
2012-07-26 09:50:00,5.95,5.97,5.93,5.95,1640000.0,5.95,5.97,5.93,5.95,1640000.0
2012-07-26 10:00:00,5.95,5.96,5.94,5.95,1280000.0,5.95,5.96,5.94,5.95,1280000.0
2012-07-26 10:10:00,5.95,5.95,5.91,5.91,1340000.0,5.95,5.95,5.91,5.91,1340000.0
2012-07-26 10:20:00,5.92,5.93,5.9,5.92,1705000.0,5.92,5.93,5.9,5.92,1705000.0
2012-07-26 10:30:00,5.92,5.93,5.89,5.89,1265000.0,5.92,5.93,5.89,5.89,1265000.0
2012-07-26 10:40:00,5.89,5.89,5.82,5.85,3865000.0,5.89,5.89,5.82,5.85,3865000.0
2012-07-26 10:50:00,5.84,5.89,5.84,5.89,1465000.0,5.84,5.89,5.84,5.89,1465000.0
2012-07-26 11:00:00,5.89,5.89,5.85,5.88,1230000.0,5.89,5.89,5.85,5.88,1230000.0
2012-07-26 11:10:00,5.89,5.9,5.88,5.89,680000.0,5.89,5.9,5.88,5.89,680000.0
2012-07-26 11:20:00,5.89,5.9,5.86,5.89,1255000.0,5.89,5.9,5.86,5.89,1255000.0
2012-07-26 11:30:00,5.88,5.91,5.88,5.88,1400000.0,5.88,5.91,5.88,5.88,1400000.0
2012-07-26 11:40:00,5.88,5.88,5.85,5.86,690000.0,5.88,5.88,5.85,5.86,690000.0
2012-07-26 11:50:00,5.86,5.86,5.84,5.86,520000.0,5.86,5.86,5.84,5.86,520000.0
2012-07-26 12:00:00,5.86,5.89,5.86,5.88,670000.0,5.86,5.89,5.86,5.88,670000.0
2012-07-26 12:10:00,5.88,5.89,5.87,5.87,370000.0,5.88,5.89,5.87,5.87,370000.0
2012-07-26 12:20:00,5.88,5.88,5.85,5.85,760000.0,5.88,5.88,5.85,5.85,760000.0
2012-07-26 12:30:00,5.85,5.86,5.85,5.85,585000.0,5.85,5.86,5.85,5.85,585000.0
2012-07-26 12:40:00,5.85,5.85,5.82,5.83,1090000.0,5.85,5.85,5.82,5.83,1090000.0
2012-07-26 12:50:00,5.84,5.87,5.84,5.86,880000.0,5.84,5.87,5.84,5.86,880000.0
2012-07-26 13:00:00,5.86,5.89,5.86,5.88,715000.0,5.86,5.89,5.86,5.88,715000.0
2012-07-26 13:10:00,5.87,5.88,5.87,5.87,335000.0,5.87,5.88,5.87,5.87,335000.0
2012-07-26 13:20:00,5.87,5.9,5.87,5.9,705000.0,5.87,5.9,5.87,5.9,705000.0
2012-07-26 13:30:00,5.9,5.9,5.88,5.89,660000.0,5.9,5.9,5.88,5.89,660000.0
2012-07-26 13:40:00,5.89,5.89,5.87,5.87,540000.0,5.89,5.89,5.87,5.87,540000.0
2012-07-26 13:50:00,5.88,5.88,5.85,5.86,510000.0,5.88,5.88,5.85,5.86,510000.0
2012-07-26 14:00:00,5.85,5.86,5.84,5.84,800000.0,5.85,5.86,5.84,5.84,800000.0
2012-07-26 14:10:00,5.84,5.84,5.81,5.82,1565000.0,5.84,5.84,5.81,5.82,1565000.0
2012-07-26 14:20:00,5.82,5.83,5.81,5.81,1350000.0,5.82,5.83,5.81,5.81,1350000.0
2012-07-26 14:30:00,5.82,5.83,5.81,5.82,1125000.0,5.82,5.83,5.81,5.82,1125000.0
2012-07-26 14:40:00,5.82,5.83,5.81,5.82,1290000.0,5.82,5.83,5.81,5.82,1290000.0
2012-07-26 14:50:00,5.81,5.84,5.81,5.82,2360000.0,5.81,5.84,5.81,5.82,2360000.0
2012-07-26 15:00:00,5.83,5.83,5.81,5.81,2145000.0,5.83,5.83,5.81,5.81,2145000.0
2012-07-26 15:10:00,5.81,5.84,5.81,5.82,2265000.0,5.81,5.84,5.81,5.82,2265000.0
2012-07-26 15:20:00,5.83,5.83,5.81,5.83,2315000.0,5.83,5.83,5.81,5.83,2315000.0
2012-07-26 15:30:00,5.83,5.83,5.81,5.83,2245000.0,5.83,5.83,5.81,5.83,2245000.0
2012-07-26 15:40:00,5.82,5.84,5.81,5.81,2430000.0,5.82,5.84,5.81,5.81,2430000.0
2012-07-26 15:50:00,5.81,5.82,5.79,5.8,4890000.0,5.81,5.82,5.79,5.8,4890000.0
2012-07-27 09:30:00,5.82,5.82,5.75,5.79,3075000.0,5.82,5.82,5.75,5.79,3075000.0
2012-07-27 09:40:00,5.79,5.8,5.74,5.75,2610000.0,5.79,5.8,5.74,5.75,2610000.0
2012-07-27 09:50:00,5.76,5.78,5.75,5.76,3285000.0,5.76,5.78,5.75,5.76,3285000.0
2012-07-27 10:00:00,5.77,5.78,5.76,5.77,1950000.0,5.77,5.78,5.76,5.77,1950000.0
2012-07-27 10:10:00,5.77,5.81,5.77,5.81,2010000.0,5.77,5.81,5.77,5.81,2010000.0
2012-07-27 10:20:00,5.81,5.82,5.77,5.78,1875000.0,5.81,5.82,5.77,5.78,1875000.0
2012-07-27 10:30:00,5.78,5.79,5.76,5.79,1815000.0,5.78,5.79,5.76,5.79,1815000.0
2012-07-27 10:40:00,5.79,5.83,5.79,5.82,1700000.0,5.79,5.83,5.79,5.82,1700000.0
2012-07-27 10:50:00,5.83,5.84,5.82,5.84,1195000.0,5.83,5.84,5.82,5.84,1195000.0
2012-07-27 11:00:00,5.83,5.84,5.83,5.83,1590000.0,5.83,5.84,5.83,5.83,1590000.0
2012-07-27 11:10:00,5.83,5.84,5.81,5.83,1540000.0,5.83,5.84,5.81,5.83,1540000.0
2012-07-27 11:20:00,5.83,5.85,5.83,5.84,1600000.0,5.83,5.85,5.83,5.84,1600000.0
2012-07-27 11:30:00,5.84,5.84,5.82,5.83,1385000.0,5.84,5.84,5.82,5.83,1385000.0
2012-07-27 11:40:00,5.83,5.83,5.82,5.82,780000.0,5.83,5.83,5.82,5.82,780000.0
2012-07-27 11:50:00,5.82,5.83,5.82,5.83,580000.0,5.82,5.83,5.82,5.83,580000.0
2012-07-27 12:00:00,5.83,5.83,5.82,5.82,770000.0,5.83,5.83,5.82,5.82,770000.0
2012-07-27 12:10:00,5.82,5.83,5.81,5.81,630000.0,5.82,5.83,5.81,5.81,630000.0
2012-07-27 12:20:00,5.81,5.82,5.81,5.82,1170000.0,5.81,5.82,5.81,5.82,1170000.0
2012-07-27 12:30:00,5.82,5.82,5.81,5.81,1130000.0,5.82,5.82,5.81,5.81,1130000.0
2012-07-27 12:40:00,5.81,5.82,5.8,5.81,1515000.0,5.81,5.82,5.8,5.81,1515000.0
2012-07-27 12:50:00,5.81,5.82,5.81,5.82,545000.0,5.81,5.82,5.81,5.82,545000.0
2012-07-27 13:00:00,5.82,5.82,5.82,5.82,355000.0,5.82,5.82,5.82,5.82,355000.0
2012-07-27 13:10:00,5.82,5.83,5.81,5.82,895000.0,5.82,5.83,5.81,5.82,895000.0
2012-07-27 13:20:00,5.82,5.85,5.82,5.84,1190000.0,5.82,5.85,5.82,5.84,1190000.0
2012-07-27 13:30:00,5.85,5.89,5.84,5.88,4305000.0,5.85,5.89,5.84,5.88,4305000.0
2012-07-27 13:40:00,5.89,5.89,5.86,5.86,1975000.0,5.89,5.89,5.86,5.86,1975000.0
2012-07-27 13:50:00,5.86,5.87,5.85,5.86,1465000.0,5.86,5.87,5.85,5.86,1465000.0
2012-07-27 14:00:00,5.86,5.88,5.86,5.87,1165000.0,5.86,5.88,5.86,5.87,1165000.0
2012-07-27 14:10:00,5.87,5.87,5.85,5.86,1265000.0,5.87,5.87,5.85,5.86,1265000.0
2012-07-27 14:20:00,5.86,5.87,5.85,5.87,520000.0,5.86,5.87,5.85,5.87,520000.0
2012-07-27 14:30:00,5.87,5.88,5.87,5.88,1030000.0,5.87,5.88,5.87,5.88,1030000.0
2012-07-27 14:40:00,5.88,5.88,5.87,5.88,1295000.0,5.88,5.88,5.87,5.88,1295000.0
2012-07-27 14:50:00,5.88,5.89,5.88,5.89,690000.0,5.88,5.89,5.88,5.89,690000.0
2012-07-27 15:00:00,5.88,5.9,5.88,5.89,1495000.0,5.88,5.9,5.88,5.89,1495000.0
2012-07-27 15:10:00,5.89,5.91,5.89,5.9,1665000.0,5.89,5.91,5.89,5.9,1665000.0
2012-07-27 15:20:00,5.91,5.92,5.9,5.92,1825000.0,5.91,5.92,5.9,5.92,1825000.0
2012-07-27 15:30:00,5.92,5.93,5.92,5.93,2365000.0,5.92,5.93,5.92,5.93,2365000.0
2012-07-27 15:40:00,5.93,5.94,5.93,5.93,2920000.0,5.93,5.94,5.93,5.93,2920000.0
2012-07-27 15:50:00,5.93,5.94,5.91,5.91,4355000.0,5.93,5.94,5.91,5.91,4355000.0
2012-07-30 09:30:00,5.93,5.98,5.84,5.9,2195000.0,5.93,5.98,5.84,5.9,2195000.0
2012-07-30 09:40:00,5.9,5.91,5.87,5.89,2840000.0,5.9,5.91,5.87,5.89,2840000.0
2012-07-30 09:50:00,5.89,5.9,5.88,5.89,1270000.0,5.89,5.9,5.88,5.89,1270000.0
2012-07-30 10:00:00,5.89,5.9,5.88,5.88,960000.0,5.89,5.9,5.88,5.88,960000.0
2012-07-30 10:10:00,5.88,5.91,5.88,5.9,2770000.0,5.88,5.91,5.88,5.9,2770000.0
2012-07-30 10:20:00,5.9,5.94,5.9,5.92,1240000.0,5.9,5.94,5.9,5.92,1240000.0
2012-07-30 10:30:00,5.92,5.92,5.89,5.89,1255000.0,5.92,5.92,5.89,5.89,1255000.0
2012-07-30 10:40:00,5.9,5.9,5.87,5.87,1510000.0,5.9,5.9,5.87,5.87,1510000.0
2012-07-30 10:50:00,5.87,5.88,5.87,5.87,1135000.0,5.87,5.88,5.87,5.87,1135000.0
2012-07-30 11:00:00,5.87,5.88,5.86,5.87,705000.0,5.87,5.88,5.86,5.87,705000.0
2012-07-30 11:10:00,5.87,5.88,5.86,5.87,930000.0,5.87,5.88,5.86,5.87,930000.0
2012-07-30 11:20:00,5.87,5.87,5.85,5.85,1810000.0,5.87,5.87,5.85,5.85,1810000.0
2012-07-30 11:30:00,5.85,5.86,5.84,5.85,1135000.0,5.85,5.86,5.84,5.85,1135000.0
2012-07-30 11:40:00,5.84,5.85,5.83,5.85,465000.0,5.84,5.85,5.83,5.85,465000.0
2012-07-30 11:50:00,5.84,5.86,5.84,5.85,675000.0,5.84,5.86,5.84,5.85,675000.0
2012-07-30 12:00:00,5.85,5.85,5.84,5.85,510000.0,5.85,5.85,5.84,5.85,510000.0
2012-07-30 12:10:00,5.85,5.87,5.85,5.86,825000.0,5.85,5.87,5.85,5.86,825000.0
2012-07-30 12:20:00,5.86,5.87,5.86,5.87,490000.0,5.86,5.87,5.86,5.87,490000.0
2012-07-30 12:30:00,5.87,5.87,5.86,5.87,305000.0,5.87,5.87,5.86,5.87,305000.0
2012-07-30 12:40:00,5.87,5.88,5.87,5.87,590000.0,5.87,5.88,5.87,5.87,590000.0
2012-07-30 12:50:00,5.87,5.88,5.86,5.86,560000.0,5.87,5.88,5.86,5.86,560000.0
2012-07-30 13:00:00,5.86,5.87,5.85,5.87,450000.0,5.86,5.87,5.85,5.87,450000.0
2012-07-30 13:10:00,5.86,5.87,5.86,5.86,465000.0,5.86,5.87,5.86,5.86,465000.0
2012-07-30 13:20:00,5.86,5.86,5.84,5.84,925000.0,5.86,5.86,5.84,5.84,925000.0
2012-07-30 13:30:00,5.84,5.85,5.84,5.84,685000.0,5.84,5.85,5.84,5.84,685000.0
2012-07-30 13:40:00,5.84,5.84,5.83,5.83,655000.0,5.84,5.84,5.83,5.83,655000.0
2012-07-30 13:50:00,5.83,5.83,5.82,5.82,475000.0,5.83,5.83,5.82,5.82,475000.0
2012-07-30 14:00:00,5.82,5.83,5.81,5.82,1460000.0,5.82,5.83,5.81,5.82,1460000.0
2012-07-30 14:10:00,5.82,5.83,5.82,5.82,570000.0,5.82,5.83,5.82,5.82,570000.0
2012-07-30 14:20:00,5.82,5.83,5.8,5.81,1455000.0,5.82,5.83,5.8,5.81,1455000.0
2012-07-30 14:30:00,5.81,5.81,5.8,5.81,865000.0,5.81,5.81,5.8,5.81,865000.0
2012-07-30 14:40:00,5.81,5.82,5.81,5.81,545000.0,5.81,5.82,5.81,5.81,545000.0
2012-07-30 14:50:00,5.82,5.82,5.81,5.82,705000.0,5.82,5.82,5.81,5.82,705000.0
2012-07-30 15:00:00,5.82,5.83,5.81,5.81,920000.0,5.82,5.83,5.81,5.81,920000.0
2012-07-30 15:10:00,5.81,5.82,5.8,5.81,1040000.0,5.81,5.82,5.8,5.81,1040000.0
2012-07-30 15:20:00,5.81,5.82,5.81,5.81,1420000.0,5.81,5.82,5.81,5.81,1420000.0
2012-07-30 15:30:00,5.81,5.82,5.8,5.81,1670000.0,5.81,5.82,5.8,5.81,1670000.0
2012-07-30 15:40:00,5.81,5.83,5.8,5.83,2560000.0,5.81,5.83,5.8,5.83,2560000.0
2012-07-30 15:50:00,5.83,5.83,5.82,5.82,3775000.0,5.83,5.83,5.82,5.82,3775000.0
2012-07-31 09:30:00,5.83,5.84,5.8,5.81,800000.0,5.83,5.84,5.8,5.81,800000.0
2012-07-31 09:40:00,5.81,5.87,5.81,5.87,2145000.0,5.81,5.87,5.81,5.87,2145000.0
2012-07-31 09:50:00,5.86,5.88,5.84,5.87,1385000.0,5.86,5.88,5.84,5.87,1385000.0
2012-07-31 10:00:00,5.88,5.9,5.84,5.84,1755000.0,5.88,5.9,5.84,5.84,1755000.0
2012-07-31 10:10:00,5.83,5.86,5.83,5.85,525000.0,5.83,5.86,5.83,5.85,525000.0
2012-07-31 10:20:00,5.85,5.86,5.8,5.81,1120000.0,5.85,5.86,5.8,5.81,1120000.0
2012-07-31 10:30:00,5.81,5.81,5.8,5.81,665000.0,5.81,5.81,5.8,5.81,665000.0
2012-07-31 10:40:00,5.81,5.82,5.81,5.81,350000.0,5.81,5.82,5.81,5.81,350000.0
2012-07-31 10:50:00,5.81,5.81,5.78,5.79,1105000.0,5.81,5.81,5.78,5.79,1105000.0
2012-07-31 11:00:00,5.8,5.8,5.79,5.79,925000.0,5.8,5.8,5.79,5.79,925000.0
2012-07-31 11:10:00,5.8,5.82,5.8,5.82,810000.0,5.8,5.82,5.8,5.82,810000.0
2012-07-31 11:20:00,5.82,5.83,5.82,5.83,795000.0,5.82,5.83,5.82,5.83,795000.0
2012-07-31 11:30:00,5.83,5.84,5.82,5.83,785000.0,5.83,5.84,5.82,5.83,785000.0
2012-07-31 11:40:00,5.83,5.84,5.83,5.84,510000.0,5.83,5.84,5.83,5.84,510000.0
2012-07-31 11:50:00,5.84,5.85,5.84,5.84,485000.0,5.84,5.85,5.84,5.84,485000.0
2012-07-31 12:00:00,5.84,5.84,5.82,5.82,235000.0,5.84,5.84,5.82,5.82,235000.0
2012-07-31 12:10:00,5.82,5.82,5.81,5.81,525000.0,5.82,5.82,5.81,5.81,525000.0
2012-07-31 12:20:00,5.81,5.82,5.81,5.82,270000.0,5.81,5.82,5.81,5.82,270000.0
2012-07-31 12:30:00,5.82,5.82,5.81,5.81,210000.0,5.82,5.82,5.81,5.81,210000.0
2012-07-31 12:40:00,5.82,5.82,5.81,5.81,590000.0,5.82,5.82,5.81,5.81,590000.0
2012-07-31 12:50:00,5.81,5.82,5.81,5.82,585000.0,5.81,5.82,5.81,5.82,585000.0
2012-07-31 13:00:00,5.81,5.82,5.81,5.82,240000.0,5.81,5.82,5.81,5.82,240000.0
2012-07-31 13:10:00,5.81,5.82,5.81,5.81,265000.0,5.81,5.82,5.81,5.81,265000.0
2012-07-31 13:20:00,5.81,5.84,5.81,5.83,575000.0,5.81,5.84,5.81,5.83,575000.0
2012-07-31 13:30:00,5.83,5.84,5.82,5.83,440000.0,5.83,5.84,5.82,5.83,440000.0
2012-07-31 13:40:00,5.83,5.83,5.82,5.83,395000.0,5.83,5.83,5.82,5.83,395000.0
2012-07-31 13:50:00,5.83,5.83,5.82,5.83,185000.0,5.83,5.83,5.82,5.83,185000.0
2012-07-31 14:00:00,5.83,5.84,5.83,5.84,410000.0,5.83,5.84,5.83,5.84,410000.0
2012-07-31 14:10:00,5.83,5.85,5.83,5.84,355000.0,5.83,5.85,5.83,5.84,355000.0
2012-07-31 14:20:00,5.84,5.86,5.84,5.86,915000.0,5.84,5.86,5.84,5.86,915000.0
2012-07-31 14:30:00,5.86,5.87,5.86,5.86,515000.0,5.86,5.87,5.86,5.86,515000.0
2012-07-31 14:40:00,5.86,5.87,5.85,5.86,410000.0,5.86,5.87,5.85,5.86,410000.0
2012-07-31 14:50:00,5.86,5.87,5.84,5.84,850000.0,5.86,5.87,5.84,5.84,850000.0
2012-07-31 15:00:00,5.84,5.85,5.84,5.85,875000.0,5.84,5.85,5.84,5.85,875000.0
2012-07-31 15:10:00,5.84,5.84,5.83,5.84,1255000.0,5.84,5.84,5.83,5.84,1255000.0
2012-07-31 15:20:00,5.84,5.85,5.84,5.84,875000.0,5.84,5.85,5.84,5.84,875000.0
2012-07-31 15:30:00,5.84,5.84,5.83,5.83,950000.0,5.84,5.84,5.83,5.83,950000.0
2012-07-31 15:40:00,5.83,5.84,5.83,5.84,1185000.0,5.83,5.84,5.83,5.84,1185000.0
2012-07-31 15:50:00,5.84,5.86,5.84,5.84,3880000.0,5.84,5.86,5.84,5.84,3880000.0
2012-08-01 09:30:00,5.86,5.88,5.83,5.84,1875000.0,5.86,5.88,5.83,5.84,1875000.0
2012-08-01 09:40:00,5.84,5.84,5.76,5.77,1750000.0,5.84,5.84,5.76,5.77,1750000.0
2012-08-01 09:50:00,5.77,5.8,5.77,5.77,1845000.0,5.77,5.8,5.77,5.77,1845000.0
2012-08-01 10:00:00,5.77,5.77,5.72,5.74,1790000.0,5.77,5.77,5.72,5.74,1790000.0
2012-08-01 10:10:00,5.74,5.74,5.69,5.7,2215000.0,5.74,5.74,5.69,5.7,2215000.0
2012-08-01 10:20:00,5.7,5.72,5.7,5.71,1010000.0,5.7,5.72,5.7,5.71,1010000.0
2012-08-01 10:30:00,5.71,5.73,5.7,5.72,945000.0,5.71,5.73,5.7,5.72,945000.0
2012-08-01 10:40:00,5.72,5.72,5.68,5.7,1400000.0,5.72,5.72,5.68,5.7,1400000.0
2012-08-01 10:50:00,5.7,5.7,5.68,5.69,785000.0,5.7,5.7,5.68,5.69,785000.0
2012-08-01 11:00:00,5.69,5.69,5.66,5.67,1380000.0,5.69,5.69,5.66,5.67,1380000.0
2012-08-01 11:10:00,5.67,5.67,5.65,5.65,2015000.0,5.67,5.67,5.65,5.65,2015000.0
2012-08-01 11:20:00,5.66,5.67,5.65,5.66,830000.0,5.66,5.67,5.65,5.66,830000.0
2012-08-01 11:30:00,5.66,5.68,5.66,5.68,945000.0,5.66,5.68,5.66,5.68,945000.0
2012-08-01 11:40:00,5.68,5.69,5.67,5.69,780000.0,5.68,5.69,5.67,5.69,780000.0
2012-08-01 11:50:00,5.69,5.69,5.68,5.69,695000.0,5.69,5.69,5.68,5.69,695000.0
2012-08-01 12:00:00,5.69,5.69,5.68,5.68,395000.0,5.69,5.69,5.68,5.68,395000.0
2012-08-01 12:10:00,5.68,5.68,5.67,5.68,505000.0,5.68,5.68,5.67,5.68,505000.0
2012-08-01 12:20:00,5.68,5.69,5.68,5.68,555000.0,5.68,5.69,5.68,5.68,555000.0
2012-08-01 12:30:00,5.68,5.69,5.67,5.68,615000.0,5.68,5.69,5.67,5.68,615000.0
2012-08-01 12:40:00,5.67,5.68,5.67,5.68,385000.0,5.67,5.68,5.67,5.68,385000.0
2012-08-01 12:50:00,5.68,5.68,5.66,5.66,730000.0,5.68,5.68,5.66,5.66,730000.0
2012-08-01 13:00:00,5.66,5.67,5.66,5.67,455000.0,5.66,5.67,5.66,5.67,455000.0
2012-08-01 13:10:00,5.67,5.68,5.67,5.67,630000.0,5.67,5.68,5.67,5.67,630000.0
2012-08-01 13:20:00,5.67,5.68,5.67,5.67,350000.0,5.67,5.68,5.67,5.67,350000.0
2012-08-01 13:30:00,5.67,5.67,5.67,5.67,540000.0,5.67,5.67,5.67,5.67,540000.0
2012-08-01 13:40:00,5.67,5.68,5.67,5.67,510000.0,5.67,5.68,5.67,5.67,510000.0
2012-08-01 13:50:00,5.67,5.68,5.67,5.67,210000.0,5.67,5.68,5.67,5.67,210000.0
2012-08-01 14:00:00,5.67,5.68,5.67,5.67,445000.0,5.67,5.68,5.67,5.67,445000.0
2012-08-01 14:10:00,5.67,5.67,5.64,5.65,1035000.0,5.67,5.67,5.64,5.65,1035000.0
2012-08-01 14:20:00,5.65,5.68,5.65,5.68,935000.0,5.65,5.68,5.65,5.68,935000.0
2012-08-01 14:30:00,5.68,5.68,5.64,5.65,1575000.0,5.68,5.68,5.64,5.65,1575000.0
2012-08-01 14:40:00,5.65,5.66,5.65,5.65,600000.0,5.65,5.66,5.65,5.65,600000.0
2012-08-01 14:50:00,5.65,5.65,5.63,5.64,795000.0,5.65,5.65,5.63,5.64,795000.0
2012-08-01 15:00:00,5.64,5.65,5.64,5.64,540000.0,5.64,5.65,5.64,5.64,540000.0
2012-08-01 15:10:00,5.64,5.64,5.63,5.63,780000.0,5.64,5.64,5.63,5.63,780000.0
2012-08-01 15:20:00,5.63,5.64,5.62,5.64,1340000.0,5.63,5.64,5.62,5.64,1340000.0
2012-08-01 15:30:00,5.64,5.64,5.62,5.63,1030000.0,5.64,5.64,5.62,5.63,1030000.0
2012-08-01 15:40:00,5.64,5.64,5.62,5.62,1145000.0,5.64,5.64,5.62,5.62,1145000.0
2012-08-01 15:50:00,5.62,5.63,5.61,5.61,700000.0,5.62,5.63,5.61,5.61,700000.0
2012-08-02 09:30:00,5.56,5.66,5.55,5.63,2605000.0,5.56,5.66,5.55,5.63,2605000.0
2012-08-02 09:40:00,5.64,5.64,5.61,5.62,2980000.0,5.64,5.64,5.61,5.62,2980000.0
2012-08-02 09:50:00,5.62,5.64,5.62,5.64,1420000.0,5.62,5.64,5.62,5.64,1420000.0
2012-08-02 10:00:00,5.64,5.73,5.64,5.72,2655000.0,5.64,5.73,5.64,5.72,2655000.0
2012-08-02 10:10:00,5.72,5.74,5.7,5.7,2230000.0,5.72,5.74,5.7,5.7,2230000.0
2012-08-02 10:20:00,5.7,5.74,5.7,5.73,1370000.0,5.7,5.74,5.7,5.73,1370000.0
2012-08-02 10:30:00,5.74,5.74,5.68,5.69,1440000.0,5.74,5.74,5.68,5.69,1440000.0
2012-08-02 10:40:00,5.69,5.69,5.67,5.68,2105000.0,5.69,5.69,5.67,5.68,2105000.0
2012-08-02 10:50:00,5.67,5.68,5.65,5.67,1465000.0,5.67,5.68,5.65,5.67,1465000.0
2012-08-02 11:00:00,5.67,5.68,5.65,5.68,1415000.0,5.67,5.68,5.65,5.68,1415000.0
2012-08-02 11:10:00,5.68,5.7,5.68,5.69,1060000.0,5.68,5.7,5.68,5.69,1060000.0
2012-08-02 11:20:00,5.68,5.69,5.68,5.68,755000.0,5.68,5.69,5.68,5.68,755000.0
2012-08-02 11:30:00,5.68,5.68,5.64,5.65,875000.0,5.68,5.68,5.64,5.65,875000.0
2012-08-02 11:40:00,5.65,5.68,5.65,5.67,1560000.0,5.65,5.68,5.65,5.67,1560000.0
2012-08-02 11:50:00,5.66,5.68,5.65,5.66,1255000.0,5.66,5.68,5.65,5.66,1255000.0
2012-08-02 12:00:00,5.66,5.67,5.66,5.67,635000.0,5.66,5.67,5.66,5.67,635000.0
2012-08-02 12:10:00,5.67,5.69,5.67,5.69,890000.0,5.67,5.69,5.67,5.69,890000.0
2012-08-02 12:20:00,5.68,5.69,5.68,5.68,705000.0,5.68,5.69,5.68,5.68,705000.0
2012-08-02 12:30:00,5.68,5.68,5.66,5.68,600000.0,5.68,5.68,5.66,5.68,600000.0
2012-08-02 12:40:00,5.68,5.68,5.66,5.67,345000.0,5.68,5.68,5.66,5.67,345000.0
2012-08-02 12:50:00,5.67,5.68,5.66,5.66,465000.0,5.67,5.68,5.66,5.66,465000.0
2012-08-02 13:00:00,5.66,5.7,5.65,5.7,710000.0,5.66,5.7,5.65,5.7,710000.0
2012-08-02 13:10:00,5.7,5.7,5.67,5.68,555000.0,5.7,5.7,5.67,5.68,555000.0
2012-08-02 13:20:00,5.68,5.7,5.68,5.7,575000.0,5.68,5.7,5.68,5.7,575000.0
2012-08-02 13:30:00,5.69,5.7,5.68,5.69,730000.0,5.69,5.7,5.68,5.69,730000.0
2012-08-02 13:40:00,5.69,5.69,5.68,5.69,630000.0,5.69,5.69,5.68,5.69,630000.0
2012-08-02 13:50:00,5.69,5.7,5.69,5.69,585000.0,5.69,5.7,5.69,5.69,585000.0
2012-08-02 14:00:00,5.69,5.69,5.68,5.68,475000.0,5.69,5.69,5.68,5.68,475000.0
2012-08-02 14:10:00,5.68,5.69,5.67,5.68,405000.0,5.68,5.69,5.67,5.68,405000.0
2012-08-02 14:20:00,5.68,5.69,5.68,5.68,515000.0,5.68,5.69,5.68,5.68,515000.0
2012-08-02 14:30:00,5.68,5.69,5.68,5.68,715000.0,5.68,5.69,5.68,5.68,715000.0
2012-08-02 14:40:00,5.68,5.68,5.66,5.68,675000.0,5.68,5.68,5.66,5.68,675000.0
2012-08-02 14:50:00,5.68,5.68,5.67,5.68,490000.0,5.68,5.68,5.67,5.68,490000.0
2012-08-02 15:00:00,5.68,5.7,5.67,5.68,995000.0,5.68,5.7,5.67,5.68,995000.0
2012-08-02 15:10:00,5.68,5.69,5.67,5.68,530000.0,5.68,5.69,5.67,5.68,530000.0
2012-08-02 15:20:00,5.68,5.69,5.67,5.68,740000.0,5.68,5.69,5.67,5.68,740000.0
2012-08-02 15:30:00,5.68,5.69,5.68,5.69,1635000.0,5.68,5.69,5.68,5.69,1635000.0
2012-08-02 15:40:00,5.69,5.69,5.67,5.67,1845000.0,5.69,5.69,5.67,5.67,1845000.0
2012-08-02 15:50:00,5.68,5.68,5.67,5.67,2155000.0,5.68,5.68,5.67,5.67,2155000.0
2012-08-03 09:30:00,5.77,5.84,5.77,5.81,3245000.0,5.77,5.84,5.77,5.81,3245000.0
2012-08-03 09:40:00,5.81,5.83,5.78,5.81,2155000.0,5.81,5.83,5.78,5.81,2155000.0
2012-08-03 09:50:00,5.82,5.86,5.81,5.85,1830000.0,5.82,5.86,5.81,5.85,1830000.0
2012-08-03 10:00:00,5.84,5.88,5.84,5.87,2265000.0,5.84,5.88,5.84,5.87,2265000.0
2012-08-03 10:10:00,5.87,5.87,5.85,5.85,1600000.0,5.87,5.87,5.85,5.85,1600000.0
2012-08-03 10:20:00,5.85,5.87,5.85,5.87,1910000.0,5.85,5.87,5.85,5.87,1910000.0
2012-08-03 10:30:00,5.87,5.87,5.86,5.87,2385000.0,5.87,5.87,5.86,5.87,2385000.0
2012-08-03 10:40:00,5.87,5.87,5.86,5.87,2350000.0,5.87,5.87,5.86,5.87,2350000.0
2012-08-03 10:50:00,5.87,5.87,5.86,5.86,1640000.0,5.87,5.87,5.86,5.86,1640000.0
2012-08-03 11:00:00,5.86,5.87,5.86,5.87,975000.0,5.86,5.87,5.86,5.87,975000.0
2012-08-03 11:10:00,5.87,5.92,5.87,5.92,2995000.0,5.87,5.92,5.87,5.92,2995000.0
2012-08-03 11:20:00,5.92,5.97,5.91,5.95,3090000.0,5.92,5.97,5.91,5.95,3090000.0
2012-08-03 11:30:00,5.95,5.97,5.95,5.95,1925000.0,5.95,5.97,5.95,5.95,1925000.0
2012-08-03 11:40:00,5.95,5.95,5.92,5.92,1595000.0,5.95,5.95,5.92,5.92,1595000.0
2012-08-03 11:50:00,5.92,5.93,5.9,5.93,1835000.0,5.92,5.93,5.9,5.93,1835000.0
2012-08-03 12:00:00,5.93,5.95,5.93,5.95,1395000.0,5.93,5.95,5.93,5.95,1395000.0
2012-08-03 12:10:00,5.95,5.96,5.95,5.96,1760000.0,5.95,5.96,5.95,5.96,1760000.0
2012-08-03 12:20:00,5.95,5.96,5.93,5.94,795000.0,5.95,5.96,5.93,5.94,795000.0
2012-08-03 12:30:00,5.94,5.94,5.93,5.93,1210000.0,5.94,5.94,5.93,5.93,1210000.0
2012-08-03 12:40:00,5.93,5.94,5.92,5.92,995000.0,5.93,5.94,5.92,5.92,995000.0
2012-08-03 12:50:00,5.92,5.94,5.92,5.94,1800000.0,5.92,5.94,5.92,5.94,1800000.0
2012-08-03 13:00:00,5.94,5.94,5.93,5.94,400000.0,5.94,5.94,5.93,5.94,400000.0
2012-08-03 13:10:00,5.94,5.95,5.94,5.95,565000.0,5.94,5.95,5.94,5.95,565000.0
2012-08-03 13:20:00,5.95,5.95,5.94,5.94,515000.0,5.95,5.95,5.94,5.94,515000.0
2012-08-03 13:30:00,5.94,5.95,5.93,5.94,490000.0,5.94,5.95,5.93,5.94,490000.0
2012-08-03 13:40:00,5.94,5.94,5.93,5.94,275000.0,5.94,5.94,5.93,5.94,275000.0
2012-08-03 13:50:00,5.94,5.95,5.94,5.95,655000.0,5.94,5.95,5.94,5.95,655000.0
2012-08-03 14:00:00,5.95,5.96,5.94,5.94,820000.0,5.95,5.96,5.94,5.94,820000.0
2012-08-03 14:10:00,5.94,5.96,5.94,5.96,1115000.0,5.94,5.96,5.94,5.96,1115000.0
2012-08-03 14:20:00,5.96,5.96,5.92,5.95,1730000.0,5.96,5.96,5.92,5.95,1730000.0
2012-08-03 14:30:00,5.96,5.96,5.95,5.96,595000.0,5.96,5.96,5.95,5.96,595000.0
2012-08-03 14:40:00,5.96,5.96,5.95,5.96,815000.0,5.96,5.96,5.95,5.96,815000.0
2012-08-03 14:50:00,5.96,5.96,5.96,5.96,710000.0,5.96,5.96,5.96,5.96,710000.0
2012-08-03 15:00:00,5.96,5.97,5.96,5.97,1240000.0,5.96,5.97,5.96,5.97,1240000.0
2012-08-03 15:10:00,5.96,5.97,5.96,5.97,1445000.0,5.96,5.97,5.96,5.97,1445000.0
2012-08-03 15:20:00,5.97,5.97,5.96,5.97,2860000.0,5.97,5.97,5.96,5.97,2860000.0
2012-08-03 15:30:00,5.97,5.97,5.95,5.96,3985000.0,5.97,5.97,5.95,5.96,3985000.0
2012-08-03 15:40:00,5.96,5.96,5.93,5.94,3290000.0,5.96,5.96,5.93,5.94,3290000.0
2012-08-03 15:50:00,5.94,5.95,5.93,5.95,4355000.0,5.94,5.95,5.93,5.95,4355000.0
2012-08-06 09:30:00,5.99,6.0,5.91,5.91,2515000.0,5.99,6.0,5.91,5.91,2515000.0
2012-08-06 09:40:00,5.91,5.93,5.9,5.9,1905000.0,5.91,5.93,5.9,5.9,1905000.0
2012-08-06 09:50:00,5.9,5.91,5.88,5.91,2205000.0,5.9,5.91,5.88,5.91,2205000.0
2012-08-06 10:00:00,5.91,5.93,5.91,5.92,1315000.0,5.91,5.93,5.91,5.92,1315000.0
2012-08-06 10:10:00,5.92,5.92,5.91,5.92,1225000.0,5.92,5.92,5.91,5.92,1225000.0
2012-08-06 10:20:00,5.92,5.93,5.9,5.9,830000.0,5.92,5.93,5.9,5.9,830000.0
2012-08-06 10:30:00,5.91,5.92,5.9,5.91,855000.0,5.91,5.92,5.9,5.91,855000.0
2012-08-06 10:40:00,5.91,5.92,5.89,5.9,1330000.0,5.91,5.92,5.89,5.9,1330000.0
2012-08-06 10:50:00,5.9,5.91,5.9,5.91,995000.0,5.9,5.91,5.9,5.91,995000.0
2012-08-06 11:00:00,5.91,5.92,5.9,5.91,325000.0,5.91,5.92,5.9,5.91,325000.0
2012-08-06 11:10:00,5.91,5.91,5.9,5.9,750000.0,5.91,5.91,5.9,5.9,750000.0
2012-08-06 11:20:00,5.9,5.91,5.9,5.9,430000.0,5.9,5.91,5.9,5.9,430000.0
2012-08-06 11:30:00,5.9,5.91,5.9,5.9,630000.0,5.9,5.91,5.9,5.9,630000.0
2012-08-06 11:40:00,5.9,5.91,5.89,5.9,705000.0,5.9,5.91,5.89,5.9,705000.0
2012-08-06 11:50:00,5.91,5.91,5.9,5.9,380000.0,5.91,5.91,5.9,5.9,380000.0
2012-08-06 12:00:00,5.9,5.9,5.89,5.9,715000.0,5.9,5.9,5.89,5.9,715000.0
2012-08-06 12:10:00,5.9,5.9,5.89,5.9,385000.0,5.9,5.9,5.89,5.9,385000.0
2012-08-06 12:20:00,5.89,5.9,5.88,5.88,355000.0,5.89,5.9,5.88,5.88,355000.0
2012-08-06 12:30:00,5.88,5.88,5.86,5.86,880000.0,5.88,5.88,5.86,5.86,880000.0
2012-08-06 12:40:00,5.86,5.87,5.86,5.86,680000.0,5.86,5.87,5.86,5.86,680000.0
2012-08-06 12:50:00,5.87,5.87,5.85,5.86,335000.0,5.87,5.87,5.85,5.86,335000.0
2012-08-06 13:00:00,5.86,5.86,5.85,5.85,405000.0,5.86,5.86,5.85,5.85,405000.0
2012-08-06 13:10:00,5.85,5.86,5.85,5.85,395000.0,5.85,5.86,5.85,5.85,395000.0
2012-08-06 13:20:00,5.85,5.86,5.85,5.85,405000.0,5.85,5.86,5.85,5.85,405000.0
2012-08-06 13:30:00,5.85,5.86,5.84,5.85,560000.0,5.85,5.86,5.84,5.85,560000.0
2012-08-06 13:40:00,5.84,5.86,5.84,5.85,625000.0,5.84,5.86,5.84,5.85,625000.0
2012-08-06 13:50:00,5.84,5.85,5.84,5.84,565000.0,5.84,5.85,5.84,5.84,565000.0
2012-08-06 14:00:00,5.84,5.85,5.84,5.85,660000.0,5.84,5.85,5.84,5.85,660000.0
2012-08-06 14:10:00,5.85,5.86,5.84,5.84,600000.0,5.85,5.86,5.84,5.84,600000.0
2012-08-06 14:20:00,5.85,5.86,5.85,5.85,510000.0,5.85,5.86,5.85,5.85,510000.0
2012-08-06 14:30:00,5.85,5.86,5.85,5.86,480000.0,5.85,5.86,5.85,5.86,480000.0
2012-08-06 14:40:00,5.86,5.88,5.86,5.87,1170000.0,5.86,5.88,5.86,5.87,1170000.0
2012-08-06 14:50:00,5.87,5.87,5.85,5.86,1025000.0,5.87,5.87,5.85,5.86,1025000.0
2012-08-06 15:00:00,5.86,5.87,5.86,5.86,360000.0,5.86,5.87,5.86,5.86,360000.0
2012-08-06 15:10:00,5.86,5.86,5.84,5.84,795000.0,5.86,5.86,5.84,5.84,795000.0
2012-08-06 15:20:00,5.84,5.85,5.84,5.85,1135000.0,5.84,5.85,5.84,5.85,1135000.0
2012-08-06 15:30:00,5.85,5.85,5.84,5.85,1120000.0,5.85,5.85,5.84,5.85,1120000.0
2012-08-06 15:40:00,5.85,5.85,5.84,5.84,1055000.0,5.85,5.85,5.84,5.84,1055000.0
2012-08-06 15:50:00,5.84,5.85,5.84,5.84,2450000.0,5.84,5.85,5.84,5.84,2450000.0
2012-08-07 09:30:00,5.89,5.91,5.87,5.91,1310000.0,5.89,5.91,5.87,5.91,1310000.0
2012-08-07 09:40:00,5.91,5.94,5.91,5.92,1905000.0,5.91,5.94,5.91,5.92,1905000.0
2012-08-07 09:50:00,5.93,5.95,5.9,5.95,1145000.0,5.93,5.95,5.9,5.95,1145000.0
2012-08-07 10:00:00,5.94,5.97,5.94,5.96,975000.0,5.94,5.97,5.94,5.96,975000.0
2012-08-07 10:10:00,5.96,5.96,5.94,5.95,685000.0,5.96,5.96,5.94,5.95,685000.0
2012-08-07 10:20:00,5.96,5.98,5.95,5.98,1110000.0,5.96,5.98,5.95,5.98,1110000.0
2012-08-07 10:30:00,5.99,6.05,5.98,6.02,3740000.0,5.99,6.05,5.98,6.02,3740000.0
2012-08-07 10:40:00,6.02,6.03,6.01,6.02,585000.0,6.02,6.03,6.01,6.02,585000.0
2012-08-07 10:50:00,6.01,6.02,6.01,6.02,815000.0,6.01,6.02,6.01,6.02,815000.0
2012-08-07 11:00:00,6.02,6.02,6.0,6.01,735000.0,6.02,6.02,6.0,6.01,735000.0
2012-08-07 11:10:00,6.02,6.03,6.01,6.02,510000.0,6.02,6.03,6.01,6.02,510000.0
2012-08-07 11:20:00,6.02,6.02,6.0,6.0,655000.0,6.02,6.02,6.0,6.0,655000.0
2012-08-07 11:30:00,6.0,6.02,6.0,6.02,480000.0,6.0,6.02,6.0,6.02,480000.0
2012-08-07 11:40:00,6.02,6.05,6.02,6.05,1085000.0,6.02,6.05,6.02,6.05,1085000.0
2012-08-07 11:50:00,6.05,6.07,6.04,6.06,1900000.0,6.05,6.07,6.04,6.06,1900000.0
2012-08-07 12:00:00,6.06,6.08,6.06,6.06,1105000.0,6.06,6.08,6.06,6.06,1105000.0
2012-08-07 12:10:00,6.06,6.08,6.06,6.08,670000.0,6.06,6.08,6.06,6.08,670000.0
2012-08-07 12:20:00,6.08,6.09,6.08,6.08,1605000.0,6.08,6.09,6.08,6.08,1605000.0
2012-08-07 12:30:00,6.09,6.09,6.08,6.09,900000.0,6.09,6.09,6.08,6.09,900000.0
2012-08-07 12:40:00,6.09,6.09,6.08,6.08,560000.0,6.09,6.09,6.08,6.08,560000.0
2012-08-07 12:50:00,6.09,6.09,6.08,6.08,510000.0,6.09,6.09,6.08,6.08,510000.0
2012-08-07 13:00:00,6.08,6.08,6.06,6.06,1150000.0,6.08,6.08,6.06,6.06,1150000.0
2012-08-07 13:10:00,6.06,6.07,6.06,6.07,525000.0,6.06,6.07,6.06,6.07,525000.0
2012-08-07 13:20:00,6.07,6.09,6.07,6.09,735000.0,6.07,6.09,6.07,6.09,735000.0
2012-08-07 13:30:00,6.09,6.13,6.08,6.12,2640000.0,6.09,6.13,6.08,6.12,2640000.0
2012-08-07 13:40:00,6.12,6.13,6.12,6.13,1620000.0,6.12,6.13,6.12,6.13,1620000.0
2012-08-07 13:50:00,6.13,6.15,6.12,6.14,1955000.0,6.13,6.15,6.12,6.14,1955000.0
2012-08-07 14:00:00,6.14,6.14,6.12,6.13,1215000.0,6.14,6.14,6.12,6.13,1215000.0
2012-08-07 14:10:00,6.13,6.13,6.11,6.12,1285000.0,6.13,6.13,6.11,6.12,1285000.0
2012-08-07 14:20:00,6.12,6.13,6.11,6.11,905000.0,6.12,6.13,6.11,6.11,905000.0
2012-08-07 14:30:00,6.1,6.1,6.09,6.1,655000.0,6.1,6.1,6.09,6.1,655000.0
2012-08-07 14:40:00,6.11,6.11,6.1,6.1,505000.0,6.11,6.11,6.1,6.1,505000.0
2012-08-07 14:50:00,6.1,6.1,6.08,6.09,645000.0,6.1,6.1,6.08,6.09,645000.0
2012-08-07 15:00:00,6.09,6.09,6.08,6.09,1155000.0,6.09,6.09,6.08,6.09,1155000.0
2012-08-07 15:10:00,6.09,6.09,6.08,6.09,1215000.0,6.09,6.09,6.08,6.09,1215000.0
2012-08-07 15:20:00,6.08,6.09,6.08,6.09,1480000.0,6.08,6.09,6.08,6.09,1480000.0
2012-08-07 15:30:00,6.09,6.09,6.08,6.09,1790000.0,6.09,6.09,6.08,6.09,1790000.0
2012-08-07 15:40:00,6.09,6.1,6.09,6.09,2010000.0,6.09,6.1,6.09,6.09,2010000.0
2012-08-07 15:50:00,6.09,6.1,6.09,6.09,2435000.0,6.09,6.1,6.09,6.09,2435000.0
2012-08-08 09:30:00,6.03,6.07,5.99,6.05,2585000.0,6.03,6.07,5.99,6.05,2585000.0
2012-08-08 09:40:00,6.06,6.07,6.01,6.03,2310000.0,6.06,6.07,6.01,6.03,2310000.0
2012-08-08 09:50:00,6.03,6.04,6.02,6.03,475000.0,6.03,6.04,6.02,6.03,475000.0
2012-08-08 10:00:00,6.03,6.03,6.0,6.02,580000.0,6.03,6.03,6.0,6.02,580000.0
2012-08-08 10:10:00,6.02,6.07,6.01,6.06,850000.0,6.02,6.07,6.01,6.06,850000.0
2012-08-08 10:20:00,6.06,6.07,6.05,6.05,510000.0,6.06,6.07,6.05,6.05,510000.0
2012-08-08 10:30:00,6.04,6.05,6.02,6.02,560000.0,6.04,6.05,6.02,6.02,560000.0
2012-08-08 10:40:00,6.01,6.02,6.01,6.01,550000.0,6.01,6.02,6.01,6.01,550000.0
2012-08-08 10:50:00,6.02,6.02,6.01,6.01,430000.0,6.02,6.02,6.01,6.01,430000.0
2012-08-08 11:00:00,6.01,6.01,5.99,5.99,555000.0,6.01,6.01,5.99,5.99,555000.0
2012-08-08 11:10:00,5.99,6.01,5.97,6.01,1345000.0,5.99,6.01,5.97,6.01,1345000.0
2012-08-08 11:20:00,6.0,6.02,6.0,6.01,705000.0,6.0,6.02,6.0,6.01,705000.0
2012-08-08 11:30:00,6.01,6.02,6.0,6.0,905000.0,6.01,6.02,6.0,6.0,905000.0
2012-08-08 11:40:00,6.0,6.01,5.99,5.99,360000.0,6.0,6.01,5.99,5.99,360000.0
2012-08-08 11:50:00,6.0,6.0,5.98,5.99,515000.0,6.0,6.0,5.98,5.99,515000.0
2012-08-08 12:00:00,5.99,6.0,5.99,5.99,275000.0,5.99,6.0,5.99,5.99,275000.0
2012-08-08 12:10:00,5.99,5.99,5.98,5.99,195000.0,5.99,5.99,5.98,5.99,195000.0
2012-08-08 12:20:00,5.99,5.99,5.99,5.99,205000.0,5.99,5.99,5.99,5.99,205000.0
2012-08-08 12:30:00,5.99,5.99,5.99,5.99,155000.0,5.99,5.99,5.99,5.99,155000.0
2012-08-08 12:40:00,5.99,5.99,5.98,5.98,285000.0,5.99,5.99,5.98,5.98,285000.0
2012-08-08 12:50:00,5.98,6.0,5.97,6.0,525000.0,5.98,6.0,5.97,6.0,525000.0
2012-08-08 13:00:00,6.0,6.0,5.98,5.98,190000.0,6.0,6.0,5.98,5.98,190000.0
2012-08-08 13:10:00,5.99,6.0,5.98,5.98,500000.0,5.99,6.0,5.98,5.98,500000.0
2012-08-08 13:20:00,5.98,5.99,5.98,5.98,195000.0,5.98,5.99,5.98,5.98,195000.0
2012-08-08 13:30:00,5.99,5.99,5.98,5.98,370000.0,5.99,5.99,5.98,5.98,370000.0
2012-08-08 13:40:00,5.97,5.99,5.97,5.98,445000.0,5.97,5.99,5.97,5.98,445000.0
2012-08-08 13:50:00,5.98,5.99,5.98,5.99,600000.0,5.98,5.99,5.98,5.99,600000.0
2012-08-08 14:00:00,5.99,5.99,5.98,5.99,280000.0,5.99,5.99,5.98,5.99,280000.0
2012-08-08 14:10:00,5.99,5.99,5.98,5.99,200000.0,5.99,5.99,5.98,5.99,200000.0
2012-08-08 14:20:00,5.99,5.99,5.98,5.98,690000.0,5.99,5.99,5.98,5.98,690000.0
2012-08-08 14:30:00,5.98,5.98,5.98,5.98,265000.0,5.98,5.98,5.98,5.98,265000.0
2012-08-08 14:40:00,5.98,5.98,5.96,5.96,1685000.0,5.98,5.98,5.96,5.96,1685000.0
2012-08-08 14:50:00,5.96,5.97,5.96,5.96,600000.0,5.96,5.97,5.96,5.96,600000.0
2012-08-08 15:00:00,5.96,5.97,5.96,5.97,710000.0,5.96,5.97,5.96,5.97,710000.0
2012-08-08 15:10:00,5.97,5.98,5.97,5.97,895000.0,5.97,5.98,5.97,5.97,895000.0
2012-08-08 15:20:00,5.97,5.97,5.97,5.97,535000.0,5.97,5.97,5.97,5.97,535000.0
2012-08-08 15:30:00,5.97,5.97,5.96,5.96,1175000.0,5.97,5.97,5.96,5.96,1175000.0
2012-08-08 15:40:00,5.96,5.97,5.96,5.96,970000.0,5.96,5.97,5.96,5.96,970000.0
2012-08-08 15:50:00,5.96,5.97,5.95,5.96,2225000.0,5.96,5.97,5.95,5.96,2225000.0
2012-08-09 09:30:00,5.98,6.04,5.95,6.0,1210000.0,5.98,6.04,5.95,6.0,1210000.0
2012-08-09 09:40:00,6.0,6.01,5.96,5.97,1055000.0,6.0,6.01,5.96,5.97,1055000.0
2012-08-09 09:50:00,5.97,5.98,5.96,5.97,610000.0,5.97,5.98,5.96,5.97,610000.0
2012-08-09 10:00:00,5.97,5.99,5.97,5.98,230000.0,5.97,5.99,5.97,5.98,230000.0
2012-08-09 10:10:00,5.98,6.0,5.97,5.97,725000.0,5.98,6.0,5.97,5.97,725000.0
2012-08-09 10:20:00,5.97,5.97,5.97,5.97,445000.0,5.97,5.97,5.97,5.97,445000.0
2012-08-09 10:30:00,5.97,5.97,5.96,5.96,245000.0,5.97,5.97,5.96,5.96,245000.0
2012-08-09 10:40:00,5.96,5.97,5.94,5.95,290000.0,5.96,5.97,5.94,5.95,290000.0
2012-08-09 10:50:00,5.95,5.96,5.94,5.95,180000.0,5.95,5.96,5.94,5.95,180000.0
2012-08-09 11:00:00,5.95,5.96,5.94,5.95,670000.0,5.95,5.96,5.94,5.95,670000.0
2012-08-09 11:10:00,5.95,5.96,5.95,5.96,330000.0,5.95,5.96,5.95,5.96,330000.0
2012-08-09 11:20:00,5.96,5.97,5.96,5.97,340000.0,5.96,5.97,5.96,5.97,340000.0
2012-08-09 11:30:00,5.97,5.97,5.96,5.96,255000.0,5.97,5.97,5.96,5.96,255000.0
2012-08-09 11:40:00,5.97,5.97,5.95,5.96,505000.0,5.97,5.97,5.95,5.96,505000.0
2012-08-09 11:50:00,5.96,5.96,5.94,5.94,650000.0,5.96,5.96,5.94,5.94,650000.0
2012-08-09 12:00:00,5.94,5.94,5.93,5.93,355000.0,5.94,5.94,5.93,5.93,355000.0
2012-08-09 12:10:00,5.93,5.94,5.93,5.94,515000.0,5.93,5.94,5.93,5.94,515000.0
2012-08-09 12:20:00,5.94,5.94,5.93,5.94,415000.0,5.94,5.94,5.93,5.94,415000.0
2012-08-09 12:30:00,5.94,5.94,5.94,5.94,175000.0,5.94,5.94,5.94,5.94,175000.0
2012-08-09 12:40:00,5.94,5.94,5.94,5.94,230000.0,5.94,5.94,5.94,5.94,230000.0
2012-08-09 12:50:00,5.94,5.95,5.94,5.94,395000.0,5.94,5.95,5.94,5.94,395000.0
2012-08-09 13:00:00,5.94,5.95,5.94,5.94,200000.0,5.94,5.95,5.94,5.94,200000.0
2012-08-09 13:10:00,5.94,5.94,5.93,5.94,185000.0,5.94,5.94,5.93,5.94,185000.0
2012-08-09 13:20:00,5.94,5.94,5.94,5.94,275000.0,5.94,5.94,5.94,5.94,275000.0
2012-08-09 13:30:00,5.94,5.94,5.94,5.94,290000.0,5.94,5.94,5.94,5.94,290000.0
2012-08-09 13:40:00,5.94,5.94,5.93,5.94,325000.0,5.94,5.94,5.93,5.94,325000.0
2012-08-09 13:50:00,5.94,5.94,5.93,5.94,475000.0,5.94,5.94,5.93,5.94,475000.0
2012-08-09 14:00:00,5.94,5.94,5.93,5.94,765000.0,5.94,5.94,5.93,5.94,765000.0
2012-08-09 14:10:00,5.94,5.95,5.94,5.94,370000.0,5.94,5.95,5.94,5.94,370000.0
2012-08-09 14:20:00,5.94,5.94,5.94,5.94,395000.0,5.94,5.94,5.94,5.94,395000.0
2012-08-09 14:30:00,5.94,5.95,5.94,5.95,435000.0,5.94,5.95,5.94,5.95,435000.0
2012-08-09 14:40:00,5.95,5.95,5.95,5.95,200000.0,5.95,5.95,5.95,5.95,200000.0
2012-08-09 14:50:00,5.95,5.95,5.95,5.95,240000.0,5.95,5.95,5.95,5.95,240000.0
2012-08-09 15:00:00,5.95,5.95,5.94,5.95,435000.0,5.95,5.95,5.94,5.95,435000.0
2012-08-09 15:10:00,5.95,5.96,5.94,5.96,730000.0,5.95,5.96,5.94,5.96,730000.0
2012-08-09 15:20:00,5.96,5.96,5.94,5.95,525000.0,5.96,5.96,5.94,5.95,525000.0
2012-08-09 15:30:00,5.95,5.95,5.94,5.95,500000.0,5.95,5.95,5.94,5.95,500000.0
2012-08-09 15:40:00,5.95,5.96,5.94,5.94,920000.0,5.95,5.96,5.94,5.94,920000.0
2012-08-09 15:50:00,5.94,5.95,5.94,5.94,1450000.0,5.94,5.95,5.94,5.94,1450000.0
2012-08-10 09:30:00,5.93,5.97,5.92,5.97,930000.0,5.93,5.97,5.92,5.97,930000.0
2012-08-10 09:40:00,5.97,6.0,5.96,5.96,725000.0,5.97,6.0,5.96,5.96,725000.0
2012-08-10 09:50:00,5.95,5.95,5.92,5.94,485000.0,5.95,5.95,5.92,5.94,485000.0
2012-08-10 10:00:00,5.94,5.95,5.91,5.91,1305000.0,5.94,5.95,5.91,5.91,1305000.0
2012-08-10 10:10:00,5.91,5.93,5.91,5.91,375000.0,5.91,5.93,5.91,5.91,375000.0
2012-08-10 10:20:00,5.91,5.92,5.91,5.91,220000.0,5.91,5.92,5.91,5.91,220000.0
2012-08-10 10:30:00,5.91,5.92,5.89,5.9,755000.0,5.91,5.92,5.89,5.9,755000.0
2012-08-10 10:40:00,5.9,5.9,5.89,5.9,495000.0,5.9,5.9,5.89,5.9,495000.0
2012-08-10 10:50:00,5.9,5.91,5.9,5.9,300000.0,5.9,5.91,5.9,5.9,300000.0
2012-08-10 11:00:00,5.9,5.9,5.89,5.89,410000.0,5.9,5.9,5.89,5.89,410000.0
2012-08-10 11:10:00,5.9,5.9,5.86,5.87,1635000.0,5.9,5.9,5.86,5.87,1635000.0
2012-08-10 11:20:00,5.87,5.88,5.87,5.87,725000.0,5.87,5.88,5.87,5.87,725000.0
2012-08-10 11:30:00,5.88,5.88,5.86,5.87,765000.0,5.88,5.88,5.86,5.87,765000.0
2012-08-10 11:40:00,5.87,5.88,5.87,5.88,505000.0,5.87,5.88,5.87,5.88,505000.0
2012-08-10 11:50:00,5.87,5.88,5.87,5.87,495000.0,5.87,5.88,5.87,5.87,495000.0
2012-08-10 12:00:00,5.87,5.87,5.85,5.86,415000.0,5.87,5.87,5.85,5.86,415000.0
2012-08-10 12:10:00,5.86,5.87,5.86,5.86,580000.0,5.86,5.87,5.86,5.86,580000.0
2012-08-10 12:20:00,5.86,5.86,5.85,5.86,305000.0,5.86,5.86,5.85,5.86,305000.0
2012-08-10 12:30:00,5.86,5.86,5.84,5.84,675000.0,5.86,5.86,5.84,5.84,675000.0
2012-08-10 12:40:00,5.85,5.85,5.84,5.85,615000.0,5.85,5.85,5.84,5.85,615000.0
2012-08-10 12:50:00,5.84,5.85,5.84,5.84,290000.0,5.84,5.85,5.84,5.84,290000.0
2012-08-10 13:00:00,5.85,5.85,5.82,5.83,1085000.0,5.85,5.85,5.82,5.83,1085000.0
2012-08-10 13:10:00,5.83,5.83,5.81,5.82,1150000.0,5.83,5.83,5.81,5.82,1150000.0
2012-08-10 13:20:00,5.81,5.83,5.81,5.83,770000.0,5.81,5.83,5.81,5.83,770000.0
2012-08-10 13:30:00,5.83,5.83,5.82,5.82,930000.0,5.83,5.83,5.82,5.82,930000.0
2012-08-10 13:40:00,5.82,5.83,5.82,5.83,735000.0,5.82,5.83,5.82,5.83,735000.0
2012-08-10 13:50:00,5.83,5.85,5.83,5.85,685000.0,5.83,5.85,5.83,5.85,685000.0
2012-08-10 14:00:00,5.85,5.86,5.85,5.85,235000.0,5.85,5.86,5.85,5.85,235000.0
2012-08-10 14:10:00,5.85,5.85,5.85,5.85,445000.0,5.85,5.85,5.85,5.85,445000.0
2012-08-10 14:20:00,5.85,5.86,5.85,5.86,340000.0,5.85,5.86,5.85,5.86,340000.0
2012-08-10 14:30:00,5.86,5.87,5.86,5.87,365000.0,5.86,5.87,5.86,5.87,365000.0
2012-08-10 14:40:00,5.87,5.88,5.87,5.88,670000.0,5.87,5.88,5.87,5.88,670000.0
2012-08-10 14:50:00,5.88,5.9,5.88,5.89,580000.0,5.88,5.9,5.88,5.89,580000.0
2012-08-10 15:00:00,5.89,5.9,5.88,5.89,610000.0,5.89,5.9,5.88,5.89,610000.0
2012-08-10 15:10:00,5.88,5.9,5.88,5.9,630000.0,5.88,5.9,5.88,5.9,630000.0
2012-08-10 15:20:00,5.9,5.91,5.89,5.91,915000.0,5.9,5.91,5.89,5.91,915000.0
2012-08-10 15:30:00,5.91,5.91,5.89,5.89,850000.0,5.91,5.91,5.89,5.89,850000.0
2012-08-10 15:40:00,5.9,5.91,5.89,5.91,1310000.0,5.9,5.91,5.89,5.91,1310000.0
2012-08-10 15:50:00,5.91,5.91,5.9,5.91,2090000.0,5.91,5.91,5.9,5.91,2090000.0
2012-08-13 09:30:00,5.95,5.96,5.89,5.91,1000000.0,5.95,5.96,5.89,5.91,1000000.0
2012-08-13 09:40:00,5.91,5.93,5.9,5.9,1040000.0,5.91,5.93,5.9,5.9,1040000.0
2012-08-13 09:50:00,5.9,5.91,5.86,5.87,1360000.0,5.9,5.91,5.86,5.87,1360000.0
2012-08-13 10:00:00,5.87,5.9,5.87,5.88,860000.0,5.87,5.9,5.87,5.88,860000.0
2012-08-13 10:10:00,5.88,5.88,5.86,5.87,440000.0,5.88,5.88,5.86,5.87,440000.0
2012-08-13 10:20:00,5.86,5.87,5.85,5.86,570000.0,5.86,5.87,5.85,5.86,570000.0
2012-08-13 10:30:00,5.86,5.86,5.85,5.85,345000.0,5.86,5.86,5.85,5.85,345000.0
2012-08-13 10:40:00,5.85,5.86,5.84,5.84,440000.0,5.85,5.86,5.84,5.84,440000.0
2012-08-13 10:50:00,5.84,5.85,5.84,5.85,445000.0,5.84,5.85,5.84,5.85,445000.0
2012-08-13 11:00:00,5.85,5.85,5.84,5.84,155000.0,5.85,5.85,5.84,5.84,155000.0
2012-08-13 11:10:00,5.84,5.86,5.84,5.85,390000.0,5.84,5.86,5.84,5.85,390000.0
2012-08-13 11:20:00,5.85,5.86,5.85,5.86,355000.0,5.85,5.86,5.85,5.86,355000.0
2012-08-13 11:30:00,5.86,5.87,5.85,5.86,150000.0,5.86,5.87,5.85,5.86,150000.0
2012-08-13 11:40:00,5.86,5.87,5.86,5.87,275000.0,5.86,5.87,5.86,5.87,275000.0
2012-08-13 11:50:00,5.87,5.88,5.87,5.88,495000.0,5.87,5.88,5.87,5.88,495000.0
2012-08-13 12:00:00,5.87,5.88,5.86,5.86,510000.0,5.87,5.88,5.86,5.86,510000.0
2012-08-13 12:10:00,5.86,5.87,5.86,5.87,415000.0,5.86,5.87,5.86,5.87,415000.0
2012-08-13 12:20:00,5.87,5.87,5.86,5.86,160000.0,5.87,5.87,5.86,5.86,160000.0
2012-08-13 12:30:00,5.86,5.86,5.85,5.86,60000.0,5.86,5.86,5.85,5.86,60000.0
2012-08-13 12:40:00,5.85,5.86,5.85,5.86,230000.0,5.85,5.86,5.85,5.86,230000.0
2012-08-13 12:50:00,5.86,5.86,5.86,5.86,220000.0,5.86,5.86,5.86,5.86,220000.0
2012-08-13 13:00:00,5.86,5.86,5.85,5.85,110000.0,5.86,5.86,5.85,5.85,110000.0
2012-08-13 13:10:00,5.85,5.86,5.85,5.86,140000.0,5.85,5.86,5.85,5.86,140000.0
2012-08-13 13:20:00,5.85,5.86,5.85,5.85,205000.0,5.85,5.86,5.85,5.85,205000.0
2012-08-13 13:30:00,5.85,5.85,5.84,5.85,290000.0,5.85,5.85,5.84,5.85,290000.0
2012-08-13 13:40:00,5.85,5.85,5.85,5.85,435000.0,5.85,5.85,5.85,5.85,435000.0
2012-08-13 13:50:00,5.85,5.85,5.84,5.85,220000.0,5.85,5.85,5.84,5.85,220000.0
2012-08-13 14:00:00,5.85,5.85,5.84,5.85,240000.0,5.85,5.85,5.84,5.85,240000.0
2012-08-13 14:10:00,5.84,5.86,5.84,5.86,440000.0,5.84,5.86,5.84,5.86,440000.0
2012-08-13 14:20:00,5.85,5.86,5.85,5.86,245000.0,5.85,5.86,5.85,5.86,245000.0
2012-08-13 14:30:00,5.86,5.86,5.85,5.85,360000.0,5.86,5.86,5.85,5.85,360000.0
2012-08-13 14:40:00,5.85,5.85,5.85,5.85,240000.0,5.85,5.85,5.85,5.85,240000.0
2012-08-13 14:50:00,5.85,5.86,5.85,5.85,370000.0,5.85,5.86,5.85,5.85,370000.0
2012-08-13 15:00:00,5.86,5.86,5.85,5.86,500000.0,5.86,5.86,5.85,5.86,500000.0
2012-08-13 15:10:00,5.86,5.86,5.85,5.86,695000.0,5.86,5.86,5.85,5.86,695000.0
2012-08-13 15:20:00,5.86,5.86,5.85,5.85,710000.0,5.86,5.86,5.85,5.85,710000.0
2012-08-13 15:30:00,5.85,5.86,5.85,5.85,415000.0,5.85,5.86,5.85,5.85,415000.0
2012-08-13 15:40:00,5.85,5.86,5.85,5.85,1080000.0,5.85,5.86,5.85,5.85,1080000.0
2012-08-13 15:50:00,5.85,5.86,5.84,5.86,1450000.0,5.85,5.86,5.84,5.86,1450000.0
2012-08-14 09:30:00,5.86,5.94,5.86,5.89,2160000.0,5.86,5.94,5.86,5.89,2160000.0
2012-08-14 09:40:00,5.89,5.89,5.87,5.88,1255000.0,5.89,5.89,5.87,5.88,1255000.0
2012-08-14 09:50:00,5.88,5.89,5.86,5.88,485000.0,5.88,5.89,5.86,5.88,485000.0
2012-08-14 10:00:00,5.88,5.88,5.87,5.87,105000.0,5.88,5.88,5.87,5.87,105000.0
2012-08-14 10:10:00,5.87,5.89,5.86,5.88,540000.0,5.87,5.89,5.86,5.88,540000.0
2012-08-14 10:20:00,5.88,5.89,5.88,5.88,245000.0,5.88,5.89,5.88,5.88,245000.0
2012-08-14 10:30:00,5.88,5.89,5.86,5.87,460000.0,5.88,5.89,5.86,5.87,460000.0
2012-08-14 10:40:00,5.87,5.88,5.87,5.88,490000.0,5.87,5.88,5.87,5.88,490000.0
2012-08-14 10:50:00,5.88,5.89,5.88,5.89,275000.0,5.88,5.89,5.88,5.89,275000.0
2012-08-14 11:00:00,5.88,5.91,5.88,5.91,750000.0,5.88,5.91,5.88,5.91,750000.0
2012-08-14 11:10:00,5.91,5.93,5.91,5.92,1140000.0,5.91,5.93,5.91,5.92,1140000.0
2012-08-14 11:20:00,5.92,5.92,5.91,5.92,580000.0,5.92,5.92,5.91,5.92,580000.0
2012-08-14 11:30:00,5.92,5.92,5.92,5.92,320000.0,5.92,5.92,5.92,5.92,320000.0
2012-08-14 11:40:00,5.92,5.92,5.92,5.92,280000.0,5.92,5.92,5.92,5.92,280000.0
2012-08-14 11:50:00,5.92,5.92,5.92,5.92,220000.0,5.92,5.92,5.92,5.92,220000.0
2012-08-14 12:00:00,5.92,5.92,5.92,5.92,390000.0,5.92,5.92,5.92,5.92,390000.0
2012-08-14 12:10:00,5.92,5.92,5.92,5.92,375000.0,5.92,5.92,5.92,5.92,375000.0
2012-08-14 12:20:00,5.92,5.92,5.92,5.92,260000.0,5.92,5.92,5.92,5.92,260000.0
2012-08-14 12:30:00,5.92,5.92,5.92,5.92,240000.0,5.92,5.92,5.92,5.92,240000.0
2012-08-14 12:40:00,5.92,5.92,5.91,5.92,665000.0,5.92,5.92,5.91,5.92,665000.0
2012-08-14 12:50:00,5.92,5.94,5.92,5.93,410000.0,5.92,5.94,5.92,5.93,410000.0
2012-08-14 13:00:00,5.93,5.94,5.92,5.94,505000.0,5.93,5.94,5.92,5.94,505000.0
2012-08-14 13:10:00,5.94,5.94,5.93,5.93,665000.0,5.94,5.94,5.93,5.93,665000.0
2012-08-14 13:20:00,5.93,5.93,5.93,5.93,500000.0,5.93,5.93,5.93,5.93,500000.0
2012-08-14 13:30:00,5.93,5.95,5.93,5.94,865000.0,5.93,5.95,5.93,5.94,865000.0
2012-08-14 13:40:00,5.94,5.95,5.94,5.94,345000.0,5.94,5.95,5.94,5.94,345000.0
2012-08-14 13:50:00,5.94,5.95,5.94,5.95,785000.0,5.94,5.95,5.94,5.95,785000.0
2012-08-14 14:00:00,5.95,5.96,5.95,5.95,755000.0,5.95,5.96,5.95,5.95,755000.0
2012-08-14 14:10:00,5.95,5.96,5.95,5.95,615000.0,5.95,5.96,5.95,5.95,615000.0
2012-08-14 14:20:00,5.95,5.96,5.95,5.95,430000.0,5.95,5.96,5.95,5.95,430000.0
2012-08-14 14:30:00,5.95,5.97,5.95,5.97,1310000.0,5.95,5.97,5.95,5.97,1310000.0
2012-08-14 14:40:00,5.97,5.97,5.96,5.96,1015000.0,5.97,5.97,5.96,5.96,1015000.0
2012-08-14 14:50:00,5.96,5.96,5.95,5.96,335000.0,5.96,5.96,5.95,5.96,335000.0
2012-08-14 15:00:00,5.96,5.96,5.95,5.95,390000.0,5.96,5.96,5.95,5.95,390000.0
2012-08-14 15:10:00,5.95,5.96,5.95,5.96,975000.0,5.95,5.96,5.95,5.96,975000.0
2012-08-14 15:20:00,5.95,5.96,5.95,5.95,560000.0,5.95,5.96,5.95,5.95,560000.0
2012-08-14 15:30:00,5.95,5.95,5.93,5.95,1465000.0,5.95,5.95,5.93,5.95,1465000.0
2012-08-14 15:40:00,5.94,5.95,5.94,5.94,1280000.0,5.94,5.95,5.94,5.94,1280000.0
2012-08-14 15:50:00,5.94,5.95,5.93,5.93,2205000.0,5.94,5.95,5.93,5.93,2205000.0
2012-08-15 09:30:00,5.93,5.93,5.86,5.88,2610000.0,5.93,5.93,5.86,5.88,2610000.0
2012-08-15 09:40:00,5.88,5.94,5.87,5.94,1670000.0,5.88,5.94,5.87,5.94,1670000.0
2012-08-15 09:50:00,5.93,5.98,5.93,5.96,2245000.0,5.93,5.98,5.93,5.96,2245000.0
2012-08-15 10:00:00,5.96,5.98,5.96,5.97,1670000.0,5.96,5.98,5.96,5.97,1670000.0
2012-08-15 10:10:00,5.97,6.0,5.97,5.98,2085000.0,5.97,6.0,5.97,5.98,2085000.0
2012-08-15 10:20:00,5.98,5.98,5.95,5.95,695000.0,5.98,5.98,5.95,5.95,695000.0
2012-08-15 10:30:00,5.96,5.97,5.96,5.96,355000.0,5.96,5.97,5.96,5.96,355000.0
2012-08-15 10:40:00,5.96,5.96,5.94,5.95,1075000.0,5.96,5.96,5.94,5.95,1075000.0
2012-08-15 10:50:00,5.95,5.96,5.95,5.95,405000.0,5.95,5.96,5.95,5.95,405000.0
2012-08-15 11:00:00,5.95,5.96,5.94,5.95,490000.0,5.95,5.96,5.94,5.95,490000.0
2012-08-15 11:10:00,5.96,5.96,5.95,5.95,195000.0,5.96,5.96,5.95,5.95,195000.0
2012-08-15 11:20:00,5.96,5.96,5.95,5.95,485000.0,5.96,5.96,5.95,5.95,485000.0
2012-08-15 11:30:00,5.95,5.95,5.94,5.94,550000.0,5.95,5.95,5.94,5.94,550000.0
2012-08-15 11:40:00,5.94,5.94,5.93,5.93,620000.0,5.94,5.94,5.93,5.93,620000.0
2012-08-15 11:50:00,5.93,5.93,5.93,5.93,240000.0,5.93,5.93,5.93,5.93,240000.0
2012-08-15 12:00:00,5.93,5.94,5.93,5.93,505000.0,5.93,5.94,5.93,5.93,505000.0
2012-08-15 12:10:00,5.93,5.94,5.93,5.94,360000.0,5.93,5.94,5.93,5.94,360000.0
2012-08-15 12:20:00,5.94,5.94,5.93,5.94,275000.0,5.94,5.94,5.93,5.94,275000.0
2012-08-15 12:30:00,5.93,5.95,5.93,5.95,1095000.0,5.93,5.95,5.93,5.95,1095000.0
2012-08-15 12:40:00,5.95,5.98,5.95,5.98,1125000.0,5.95,5.98,5.95,5.98,1125000.0
2012-08-15 12:50:00,5.98,5.98,5.96,5.97,345000.0,5.98,5.98,5.96,5.97,345000.0
2012-08-15 13:00:00,5.97,5.98,5.97,5.98,200000.0,5.97,5.98,5.97,5.98,200000.0
2012-08-15 13:10:00,5.97,5.98,5.97,5.97,350000.0,5.97,5.98,5.97,5.97,350000.0
2012-08-15 13:20:00,5.97,5.97,5.96,5.96,575000.0,5.97,5.97,5.96,5.96,575000.0
2012-08-15 13:30:00,5.96,5.97,5.96,5.96,530000.0,5.96,5.97,5.96,5.96,530000.0
2012-08-15 13:40:00,5.96,5.97,5.96,5.96,560000.0,5.96,5.97,5.96,5.96,560000.0
2012-08-15 13:50:00,5.96,5.96,5.95,5.95,490000.0,5.96,5.96,5.95,5.95,490000.0
2012-08-15 14:00:00,5.96,5.96,5.95,5.96,575000.0,5.96,5.96,5.95,5.96,575000.0
2012-08-15 14:10:00,5.96,5.97,5.95,5.97,580000.0,5.96,5.97,5.95,5.97,580000.0
2012-08-15 14:20:00,5.97,5.98,5.96,5.97,235000.0,5.97,5.98,5.96,5.97,235000.0
2012-08-15 14:30:00,5.97,5.98,5.97,5.97,555000.0,5.97,5.98,5.97,5.97,555000.0
2012-08-15 14:40:00,5.97,5.98,5.97,5.97,370000.0,5.97,5.98,5.97,5.97,370000.0
2012-08-15 14:50:00,5.97,5.97,5.96,5.97,670000.0,5.97,5.97,5.96,5.97,670000.0
2012-08-15 15:00:00,5.97,5.98,5.97,5.98,755000.0,5.97,5.98,5.97,5.98,755000.0
2012-08-15 15:10:00,5.98,5.99,5.98,5.98,900000.0,5.98,5.99,5.98,5.98,900000.0
2012-08-15 15:20:00,5.98,5.99,5.98,5.98,930000.0,5.98,5.99,5.98,5.98,930000.0
2012-08-15 15:30:00,5.98,5.98,5.97,5.97,975000.0,5.98,5.98,5.97,5.97,975000.0
2012-08-15 15:40:00,5.97,5.98,5.96,5.96,1735000.0,5.97,5.98,5.96,5.96,1735000.0
2012-08-15 15:50:00,5.96,5.97,5.96,5.96,1345000.0,5.96,5.97,5.96,5.96,1345000.0
2012-08-16 09:30:00,5.98,5.99,5.96,5.98,820000.0,5.98,5.99,5.96,5.98,820000.0
2012-08-16 09:40:00,5.99,6.0,5.98,6.0,650000.0,5.99,6.0,5.98,6.0,650000.0
2012-08-16 09:50:00,6.0,6.05,5.99,6.04,1320000.0,6.0,6.05,5.99,6.04,1320000.0
2012-08-16 10:00:00,6.04,6.04,6.01,6.03,1965000.0,6.04,6.04,6.01,6.03,1965000.0
2012-08-16 10:10:00,6.03,6.03,6.0,6.01,1210000.0,6.03,6.03,6.0,6.01,1210000.0
2012-08-16 10:20:00,6.01,6.03,6.0,6.02,995000.0,6.01,6.03,6.0,6.02,995000.0
2012-08-16 10:30:00,6.02,6.04,6.02,6.04,1005000.0,6.02,6.04,6.02,6.04,1005000.0
2012-08-16 10:40:00,6.04,6.05,6.03,6.04,1315000.0,6.04,6.05,6.03,6.04,1315000.0
2012-08-16 10:50:00,6.04,6.04,6.04,6.04,515000.0,6.04,6.04,6.04,6.04,515000.0
2012-08-16 11:00:00,6.04,6.05,6.04,6.04,545000.0,6.04,6.05,6.04,6.04,545000.0
2012-08-16 11:10:00,6.04,6.05,6.04,6.05,530000.0,6.04,6.05,6.04,6.05,530000.0
2012-08-16 11:20:00,6.05,6.05,6.04,6.04,445000.0,6.05,6.05,6.04,6.04,445000.0
2012-08-16 11:30:00,6.04,6.05,6.03,6.05,860000.0,6.04,6.05,6.03,6.05,860000.0
2012-08-16 11:40:00,6.05,6.05,6.04,6.05,480000.0,6.05,6.05,6.04,6.05,480000.0
2012-08-16 11:50:00,6.05,6.05,6.04,6.04,355000.0,6.05,6.05,6.04,6.04,355000.0
2012-08-16 12:00:00,6.04,6.05,6.04,6.05,365000.0,6.04,6.05,6.04,6.05,365000.0
2012-08-16 12:10:00,6.05,6.05,6.05,6.05,300000.0,6.05,6.05,6.05,6.05,300000.0
2012-08-16 12:20:00,6.05,6.05,6.04,6.04,545000.0,6.05,6.05,6.04,6.04,545000.0
2012-08-16 12:30:00,6.04,6.05,6.04,6.04,265000.0,6.04,6.05,6.04,6.04,265000.0
2012-08-16 12:40:00,6.04,6.05,6.04,6.05,145000.0,6.04,6.05,6.04,6.05,145000.0
2012-08-16 12:50:00,6.05,6.07,6.05,6.06,875000.0,6.05,6.07,6.05,6.06,875000.0
2012-08-16 13:00:00,6.06,6.07,6.06,6.07,500000.0,6.06,6.07,6.06,6.07,500000.0
2012-08-16 13:10:00,6.07,6.08,6.07,6.07,790000.0,6.07,6.08,6.07,6.07,790000.0
2012-08-16 13:20:00,6.07,6.08,6.07,6.08,380000.0,6.07,6.08,6.07,6.08,380000.0
2012-08-16 13:30:00,6.07,6.08,6.07,6.07,890000.0,6.07,6.08,6.07,6.07,890000.0
2012-08-16 13:40:00,6.07,6.08,6.07,6.07,1000000.0,6.07,6.08,6.07,6.07,1000000.0
2012-08-16 13:50:00,6.08,6.08,6.06,6.07,465000.0,6.08,6.08,6.06,6.07,465000.0
2012-08-16 14:00:00,6.07,6.07,6.06,6.07,460000.0,6.07,6.07,6.06,6.07,460000.0
2012-08-16 14:10:00,6.07,6.07,6.06,6.07,655000.0,6.07,6.07,6.06,6.07,655000.0
2012-08-16 14:20:00,6.07,6.07,6.06,6.07,315000.0,6.07,6.07,6.06,6.07,315000.0
2012-08-16 14:30:00,6.07,6.08,6.07,6.08,610000.0,6.07,6.08,6.07,6.08,610000.0
2012-08-16 14:40:00,6.07,6.08,6.06,6.06,925000.0,6.07,6.08,6.06,6.06,925000.0
2012-08-16 14:50:00,6.06,6.06,6.05,6.05,1095000.0,6.06,6.06,6.05,6.05,1095000.0
2012-08-16 15:00:00,6.05,6.06,6.04,6.04,1090000.0,6.05,6.06,6.04,6.04,1090000.0
2012-08-16 15:10:00,6.04,6.05,6.04,6.04,825000.0,6.04,6.05,6.04,6.04,825000.0
2012-08-16 15:20:00,6.04,6.05,6.04,6.04,350000.0,6.04,6.05,6.04,6.04,350000.0
2012-08-16 15:30:00,6.04,6.04,6.02,6.03,1090000.0,6.04,6.04,6.02,6.03,1090000.0
2012-08-16 15:40:00,6.03,6.04,6.0,6.01,2845000.0,6.03,6.04,6.0,6.01,2845000.0
2012-08-16 15:50:00,6.01,6.03,6.0,6.0,3520000.0,6.01,6.03,6.0,6.0,3520000.0
2012-08-17 09:30:00,6.03,6.04,5.95,5.99,3740000.0,6.03,6.04,5.95,5.99,3740000.0
2012-08-17 09:40:00,5.99,6.01,5.96,6.0,1245000.0,5.99,6.01,5.96,6.0,1245000.0
2012-08-17 09:50:00,6.0,6.01,5.98,5.99,1105000.0,6.0,6.01,5.98,5.99,1105000.0
2012-08-17 10:00:00,5.99,6.0,5.96,5.97,1585000.0,5.99,6.0,5.96,5.97,1585000.0
2012-08-17 10:10:00,5.97,5.98,5.97,5.98,865000.0,5.97,5.98,5.97,5.98,865000.0
2012-08-17 10:20:00,5.98,5.98,5.97,5.97,690000.0,5.98,5.98,5.97,5.97,690000.0
2012-08-17 10:30:00,5.97,5.98,5.97,5.98,435000.0,5.97,5.98,5.97,5.98,435000.0
2012-08-17 10:40:00,5.98,5.99,5.98,5.98,905000.0,5.98,5.99,5.98,5.98,905000.0
2012-08-17 10:50:00,5.98,5.99,5.98,5.98,605000.0,5.98,5.99,5.98,5.98,605000.0
2012-08-17 11:00:00,5.99,6.0,5.98,5.99,1000000.0,5.99,6.0,5.98,5.99,1000000.0
2012-08-17 11:10:00,5.99,6.0,5.99,5.99,535000.0,5.99,6.0,5.99,5.99,535000.0
2012-08-17 11:20:00,5.99,6.01,5.99,6.01,440000.0,5.99,6.01,5.99,6.01,440000.0
2012-08-17 11:30:00,6.01,6.02,6.0,6.01,355000.0,6.01,6.02,6.0,6.01,355000.0
2012-08-17 11:40:00,6.01,6.01,6.0,6.01,360000.0,6.01,6.01,6.0,6.01,360000.0
2012-08-17 11:50:00,6.01,6.01,6.01,6.01,275000.0,6.01,6.01,6.01,6.01,275000.0
2012-08-17 12:00:00,6.01,6.01,6.0,6.01,335000.0,6.01,6.01,6.0,6.01,335000.0
2012-08-17 12:10:00,6.01,6.04,6.01,6.03,535000.0,6.01,6.04,6.01,6.03,535000.0
2012-08-17 12:20:00,6.03,6.03,6.02,6.02,455000.0,6.03,6.03,6.02,6.02,455000.0
2012-08-17 12:30:00,6.03,6.03,6.02,6.02,910000.0,6.03,6.03,6.02,6.02,910000.0
2012-08-17 12:40:00,6.02,6.02,6.01,6.02,835000.0,6.02,6.02,6.01,6.02,835000.0
2012-08-17 12:50:00,6.02,6.02,6.01,6.02,630000.0,6.02,6.02,6.01,6.02,630000.0
2012-08-17 13:00:00,6.02,6.02,6.02,6.02,420000.0,6.02,6.02,6.02,6.02,420000.0
2012-08-17 13:10:00,6.02,6.02,6.02,6.02,560000.0,6.02,6.02,6.02,6.02,560000.0
2012-08-17 13:20:00,6.02,6.02,6.01,6.01,410000.0,6.02,6.02,6.01,6.01,410000.0
2012-08-17 13:30:00,6.01,6.02,6.01,6.01,605000.0,6.01,6.02,6.01,6.01,605000.0
2012-08-17 13:40:00,6.01,6.01,6.0,6.0,775000.0,6.01,6.01,6.0,6.0,775000.0
2012-08-17 13:50:00,6.0,6.01,6.0,6.01,340000.0,6.0,6.01,6.0,6.01,340000.0
2012-08-17 14:00:00,6.01,6.01,6.0,6.0,280000.0,6.01,6.01,6.0,6.0,280000.0
2012-08-17 14:10:00,6.0,6.01,6.0,6.01,515000.0,6.0,6.01,6.0,6.01,515000.0
2012-08-17 14:20:00,6.01,6.01,6.0,6.0,610000.0,6.01,6.01,6.0,6.0,610000.0
2012-08-17 14:30:00,6.0,6.0,6.0,6.0,595000.0,6.0,6.0,6.0,6.0,595000.0
2012-08-17 14:40:00,6.0,6.0,6.0,6.0,760000.0,6.0,6.0,6.0,6.0,760000.0
2012-08-17 14:50:00,6.0,6.0,6.0,6.0,490000.0,6.0,6.0,6.0,6.0,490000.0
2012-08-17 15:00:00,6.0,6.0,6.0,6.0,600000.0,6.0,6.0,6.0,6.0,600000.0
2012-08-17 15:10:00,6.0,6.0,6.0,6.0,940000.0,6.0,6.0,6.0,6.0,940000.0
2012-08-17 15:20:00,6.0,6.0,6.0,6.0,975000.0,6.0,6.0,6.0,6.0,975000.0
2012-08-17 15:30:00,6.0,6.0,6.0,6.0,895000.0,6.0,6.0,6.0,6.0,895000.0
2012-08-17 15:40:00,6.0,6.0,6.0,6.0,845000.0,6.0,6.0,6.0,6.0,845000.0
2012-08-17 15:50:00,6.0,6.01,5.98,5.98,6105000.0,6.0,6.01,5.98,5.98,6105000.0
2012-08-20 09:30:00,5.95,5.97,5.91,5.94,1970000.0,5.95,5.97,5.91,5.94,1970000.0
2012-08-20 09:40:00,5.94,5.95,5.9,5.91,2415000.0,5.94,5.95,5.9,5.91,2415000.0
2012-08-20 09:50:00,5.91,5.92,5.9,5.91,1385000.0,5.91,5.92,5.9,5.91,1385000.0
2012-08-20 10:00:00,5.91,5.93,5.91,5.92,625000.0,5.91,5.93,5.91,5.92,625000.0
2012-08-20 10:10:00,5.92,5.94,5.92,5.93,805000.0,5.92,5.94,5.92,5.93,805000.0
2012-08-20 10:20:00,5.93,5.95,5.93,5.95,685000.0,5.93,5.95,5.93,5.95,685000.0
2012-08-20 10:30:00,5.94,5.97,5.94,5.97,920000.0,5.94,5.97,5.94,5.97,920000.0
2012-08-20 10:40:00,5.97,5.98,5.95,5.98,1010000.0,5.97,5.98,5.95,5.98,1010000.0
2012-08-20 10:50:00,5.97,5.98,5.96,5.97,765000.0,5.97,5.98,5.96,5.97,765000.0
2012-08-20 11:00:00,5.97,5.98,5.96,5.96,820000.0,5.97,5.98,5.96,5.96,820000.0
2012-08-20 11:10:00,5.96,5.97,5.95,5.96,405000.0,5.96,5.97,5.95,5.96,405000.0
2012-08-20 11:20:00,5.95,5.96,5.95,5.95,420000.0,5.95,5.96,5.95,5.95,420000.0
2012-08-20 11:30:00,5.95,5.96,5.95,5.96,320000.0,5.95,5.96,5.95,5.96,320000.0
2012-08-20 11:40:00,5.96,5.98,5.96,5.96,615000.0,5.96,5.98,5.96,5.96,615000.0
2012-08-20 11:50:00,5.96,5.96,5.95,5.95,445000.0,5.96,5.96,5.95,5.95,445000.0
2012-08-20 12:00:00,5.96,5.96,5.95,5.96,785000.0,5.96,5.96,5.95,5.96,785000.0
2012-08-20 12:10:00,5.96,5.97,5.95,5.97,180000.0,5.96,5.97,5.95,5.97,180000.0
2012-08-20 12:20:00,5.96,5.97,5.96,5.96,450000.0,5.96,5.97,5.96,5.96,450000.0
2012-08-20 12:30:00,5.96,5.96,5.95,5.95,45000.0,5.96,5.96,5.95,5.95,45000.0
2012-08-20 12:40:00,5.96,5.96,5.95,5.96,185000.0,5.96,5.96,5.95,5.96,185000.0
2012-08-20 12:50:00,5.96,5.97,5.96,5.97,190000.0,5.96,5.97,5.96,5.97,190000.0
2012-08-20 13:00:00,5.97,5.97,5.97,5.97,255000.0,5.97,5.97,5.97,5.97,255000.0
2012-08-20 13:10:00,5.97,5.98,5.97,5.97,270000.0,5.97,5.98,5.97,5.97,270000.0
2012-08-20 13:20:00,5.97,5.98,5.97,5.98,285000.0,5.97,5.98,5.97,5.98,285000.0
2012-08-20 13:30:00,5.98,5.98,5.96,5.96,615000.0,5.98,5.98,5.96,5.96,615000.0
2012-08-20 13:40:00,5.96,6.01,5.95,5.97,4240000.0,5.96,6.01,5.95,5.97,4240000.0
2012-08-20 13:50:00,5.97,5.98,5.97,5.97,200000.0,5.97,5.98,5.97,5.97,200000.0
2012-08-20 14:00:00,5.97,5.98,5.97,5.98,180000.0,5.97,5.98,5.97,5.98,180000.0
2012-08-20 14:10:00,5.98,5.99,5.98,5.98,270000.0,5.98,5.99,5.98,5.98,270000.0
2012-08-20 14:20:00,5.98,5.98,5.98,5.98,90000.0,5.98,5.98,5.98,5.98,90000.0
2012-08-20 14:30:00,5.99,5.99,5.98,5.99,675000.0,5.99,5.99,5.98,5.99,675000.0
2012-08-20 14:40:00,5.99,6.0,5.98,5.98,235000.0,5.99,6.0,5.98,5.98,235000.0
2012-08-20 14:50:00,5.98,6.0,5.98,6.0,500000.0,5.98,6.0,5.98,6.0,500000.0
2012-08-20 15:00:00,6.0,6.0,5.99,5.99,550000.0,6.0,6.0,5.99,5.99,550000.0
2012-08-20 15:10:00,5.99,5.99,5.98,5.98,450000.0,5.99,5.99,5.98,5.98,450000.0
2012-08-20 15:20:00,5.98,5.99,5.98,5.98,405000.0,5.98,5.99,5.98,5.98,405000.0
2012-08-20 15:30:00,5.99,5.99,5.98,5.99,810000.0,5.99,5.99,5.98,5.99,810000.0
2012-08-20 15:40:00,5.98,6.0,5.98,5.99,630000.0,5.98,6.0,5.98,5.99,630000.0
2012-08-20 15:50:00,5.99,6.0,5.98,5.98,2310000.0,5.99,6.0,5.98,5.98,2310000.0
2012-08-21 09:30:00,5.99,6.03,5.95,6.02,1065000.0,5.99,6.03,5.95,6.02,1065000.0
2012-08-21 09:40:00,6.01,6.02,6.0,6.01,520000.0,6.01,6.02,6.0,6.01,520000.0
2012-08-21 09:50:00,6.01,6.01,6.0,6.0,650000.0,6.01,6.01,6.0,6.0,650000.0
2012-08-21 10:00:00,6.01,6.02,6.0,6.01,865000.0,6.01,6.02,6.0,6.01,865000.0
2012-08-21 10:10:00,6.01,6.02,6.0,6.01,840000.0,6.01,6.02,6.0,6.01,840000.0
2012-08-21 10:20:00,6.01,6.02,6.01,6.02,455000.0,6.01,6.02,6.01,6.02,455000.0
2012-08-21 10:30:00,6.02,6.04,6.02,6.03,1205000.0,6.02,6.04,6.02,6.03,1205000.0
2012-08-21 10:40:00,6.03,6.03,6.01,6.01,435000.0,6.03,6.03,6.01,6.01,435000.0
2012-08-21 10:50:00,6.01,6.01,6.0,6.0,555000.0,6.01,6.01,6.0,6.0,555000.0
2012-08-21 11:00:00,6.0,6.01,5.99,6.0,615000.0,6.0,6.01,5.99,6.0,615000.0
2012-08-21 11:10:00,6.0,6.0,5.99,5.99,330000.0,6.0,6.0,5.99,5.99,330000.0
2012-08-21 11:20:00,5.99,5.99,5.96,5.97,800000.0,5.99,5.99,5.96,5.97,800000.0
2012-08-21 11:30:00,5.97,5.98,5.97,5.98,230000.0,5.97,5.98,5.97,5.98,230000.0
2012-08-21 11:40:00,5.98,5.98,5.97,5.97,535000.0,5.98,5.98,5.97,5.97,535000.0
2012-08-21 11:50:00,5.97,5.97,5.97,5.97,285000.0,5.97,5.97,5.97,5.97,285000.0
2012-08-21 12:00:00,5.97,5.98,5.97,5.97,375000.0,5.97,5.98,5.97,5.97,375000.0
2012-08-21 12:10:00,5.98,5.98,5.97,5.97,355000.0,5.98,5.98,5.97,5.97,355000.0
2012-08-21 12:20:00,5.97,5.98,5.96,5.97,690000.0,5.97,5.98,5.96,5.97,690000.0
2012-08-21 12:30:00,5.97,5.97,5.97,5.97,130000.0,5.97,5.97,5.97,5.97,130000.0
2012-08-21 12:40:00,5.97,5.97,5.94,5.96,1210000.0,5.97,5.97,5.94,5.96,1210000.0
2012-08-21 12:50:00,5.96,5.96,5.95,5.95,350000.0,5.96,5.96,5.95,5.95,350000.0
2012-08-21 13:00:00,5.95,5.95,5.94,5.95,90000.0,5.95,5.95,5.94,5.95,90000.0
2012-08-21 13:10:00,5.95,5.95,5.94,5.94,435000.0,5.95,5.95,5.94,5.94,435000.0
2012-08-21 13:20:00,5.94,5.95,5.94,5.95,315000.0,5.94,5.95,5.94,5.95,315000.0
2012-08-21 13:30:00,5.95,5.95,5.94,5.94,995000.0,5.95,5.95,5.94,5.94,995000.0
2012-08-21 13:40:00,5.94,5.94,5.93,5.93,530000.0,5.94,5.94,5.93,5.93,530000.0
2012-08-21 13:50:00,5.93,5.94,5.92,5.93,455000.0,5.93,5.94,5.92,5.93,455000.0
2012-08-21 14:00:00,5.94,5.95,5.94,5.95,545000.0,5.94,5.95,5.94,5.95,545000.0
2012-08-21 14:10:00,5.95,5.96,5.94,5.94,390000.0,5.95,5.96,5.94,5.94,390000.0
2012-08-21 14:20:00,5.95,5.96,5.94,5.96,285000.0,5.95,5.96,5.94,5.96,285000.0
2012-08-21 14:30:00,5.96,5.97,5.96,5.96,475000.0,5.96,5.97,5.96,5.96,475000.0
2012-08-21 14:40:00,5.95,5.96,5.95,5.96,210000.0,5.95,5.96,5.95,5.96,210000.0
2012-08-21 14:50:00,5.96,5.97,5.96,5.97,865000.0,5.96,5.97,5.96,5.97,865000.0
2012-08-21 15:00:00,5.97,5.97,5.94,5.95,2135000.0,5.97,5.97,5.94,5.95,2135000.0
2012-08-21 15:10:00,5.95,5.95,5.94,5.95,545000.0,5.95,5.95,5.94,5.95,545000.0
2012-08-21 15:20:00,5.95,5.96,5.94,5.95,370000.0,5.95,5.96,5.94,5.95,370000.0
2012-08-21 15:30:00,5.95,5.96,5.95,5.96,445000.0,5.95,5.96,5.95,5.96,445000.0
2012-08-21 15:40:00,5.96,5.96,5.95,5.96,1135000.0,5.96,5.96,5.95,5.96,1135000.0
2012-08-21 15:50:00,5.96,5.96,5.94,5.94,4120000.0,5.96,5.96,5.94,5.94,4120000.0
2012-08-22 09:30:00,5.94,5.98,5.93,5.97,355000.0,5.94,5.98,5.93,5.97,355000.0
2012-08-22 09:40:00,5.97,5.98,5.94,5.97,295000.0,5.97,5.98,5.94,5.97,295000.0
2012-08-22 09:50:00,5.97,5.97,5.96,5.96,700000.0,5.97,5.97,5.96,5.96,700000.0
2012-08-22 10:00:00,5.96,5.97,5.94,5.96,325000.0,5.96,5.97,5.94,5.96,325000.0
2012-08-22 10:10:00,5.96,5.96,5.95,5.96,230000.0,5.96,5.96,5.95,5.96,230000.0
2012-08-22 10:20:00,5.96,5.97,5.96,5.96,365000.0,5.96,5.97,5.96,5.96,365000.0
2012-08-22 10:30:00,5.96,5.97,5.96,5.96,240000.0,5.96,5.97,5.96,5.96,240000.0
2012-08-22 10:40:00,5.96,5.96,5.95,5.95,405000.0,5.96,5.96,5.95,5.95,405000.0
2012-08-22 10:50:00,5.96,5.96,5.94,5.95,460000.0,5.96,5.96,5.94,5.95,460000.0
2012-08-22 11:00:00,5.94,5.96,5.94,5.95,120000.0,5.94,5.96,5.94,5.95,120000.0
2012-08-22 11:10:00,5.95,5.96,5.95,5.95,310000.0,5.95,5.96,5.95,5.95,310000.0
2012-08-22 11:20:00,5.95,5.96,5.95,5.95,245000.0,5.95,5.96,5.95,5.95,245000.0
2012-08-22 11:30:00,5.95,5.96,5.94,5.95,335000.0,5.95,5.96,5.94,5.95,335000.0
2012-08-22 11:40:00,5.95,5.96,5.95,5.96,70000.0,5.95,5.96,5.95,5.96,70000.0
2012-08-22 11:50:00,5.95,5.96,5.95,5.96,310000.0,5.95,5.96,5.95,5.96,310000.0
2012-08-22 12:00:00,5.96,5.96,5.95,5.95,235000.0,5.96,5.96,5.95,5.95,235000.0
2012-08-22 12:10:00,5.95,5.96,5.95,5.95,90000.0,5.95,5.96,5.95,5.95,90000.0
2012-08-22 12:20:00,5.95,5.95,5.94,5.95,160000.0,5.95,5.95,5.94,5.95,160000.0
2012-08-22 12:30:00,5.95,5.96,5.94,5.95,205000.0,5.95,5.96,5.94,5.95,205000.0
2012-08-22 12:40:00,5.95,5.96,5.95,5.95,160000.0,5.95,5.96,5.95,5.95,160000.0
2012-08-22 12:50:00,5.95,5.96,5.95,5.96,95000.0,5.95,5.96,5.95,5.96,95000.0
2012-08-22 13:00:00,5.95,5.96,5.95,5.95,215000.0,5.95,5.96,5.95,5.95,215000.0
2012-08-22 13:10:00,5.95,5.96,5.95,5.96,100000.0,5.95,5.96,5.95,5.96,100000.0
2012-08-22 13:20:00,5.96,5.96,5.96,5.96,360000.0,5.96,5.96,5.96,5.96,360000.0
2012-08-22 13:30:00,5.96,5.96,5.96,5.96,235000.0,5.96,5.96,5.96,5.96,235000.0
2012-08-22 13:40:00,5.96,5.96,5.95,5.96,135000.0,5.96,5.96,5.95,5.96,135000.0
2012-08-22 13:50:00,5.96,5.96,5.95,5.95,120000.0,5.96,5.96,5.95,5.95,120000.0
2012-08-22 14:00:00,5.96,5.97,5.95,5.96,1590000.0,5.96,5.97,5.95,5.96,1590000.0
2012-08-22 14:10:00,5.96,5.96,5.94,5.95,440000.0,5.96,5.96,5.94,5.95,440000.0
2012-08-22 14:20:00,5.95,5.95,5.94,5.95,190000.0,5.95,5.95,5.94,5.95,190000.0
2012-08-22 14:30:00,5.95,5.96,5.95,5.96,255000.0,5.95,5.96,5.95,5.96,255000.0
2012-08-22 14:40:00,5.96,5.97,5.96,5.96,495000.0,5.96,5.97,5.96,5.96,495000.0
2012-08-22 14:50:00,5.96,5.96,5.96,5.96,125000.0,5.96,5.96,5.96,5.96,125000.0
2012-08-22 15:00:00,5.96,5.96,5.96,5.96,245000.0,5.96,5.96,5.96,5.96,245000.0
2012-08-22 15:10:00,5.96,5.96,5.95,5.95,465000.0,5.96,5.96,5.95,5.95,465000.0
2012-08-22 15:20:00,5.95,5.96,5.95,5.96,280000.0,5.95,5.96,5.95,5.96,280000.0
2012-08-22 15:30:00,5.96,5.96,5.95,5.96,245000.0,5.96,5.96,5.95,5.96,245000.0
2012-08-22 15:40:00,5.96,5.96,5.96,5.96,595000.0,5.96,5.96,5.96,5.96,595000.0
2012-08-22 15:50:00,5.96,5.96,5.94,5.94,2630000.0,5.96,5.96,5.94,5.94,2630000.0
2012-08-23 09:30:00,5.95,5.96,5.94,5.94,380000.0,5.95,5.96,5.94,5.94,380000.0
2012-08-23 09:40:00,5.96,5.96,5.93,5.93,430000.0,5.96,5.96,5.93,5.93,430000.0
2012-08-23 09:50:00,5.93,5.93,5.9,5.9,925000.0,5.93,5.93,5.9,5.9,925000.0
2012-08-23 10:00:00,5.9,5.91,5.89,5.89,670000.0,5.9,5.91,5.89,5.89,670000.0
2012-08-23 10:10:00,5.89,5.9,5.86,5.89,1165000.0,5.89,5.9,5.86,5.89,1165000.0
2012-08-23 10:20:00,5.89,5.9,5.87,5.88,1365000.0,5.89,5.9,5.87,5.88,1365000.0
2012-08-23 10:30:00,5.88,5.9,5.87,5.89,840000.0,5.88,5.9,5.87,5.89,840000.0
2012-08-23 10:40:00,5.9,5.91,5.89,5.9,650000.0,5.9,5.91,5.89,5.9,650000.0
2012-08-23 10:50:00,5.9,5.9,5.89,5.89,345000.0,5.9,5.9,5.89,5.89,345000.0
2012-08-23 11:00:00,5.9,5.9,5.88,5.89,600000.0,5.9,5.9,5.88,5.89,600000.0
2012-08-23 11:10:00,5.88,5.89,5.88,5.88,515000.0,5.88,5.89,5.88,5.88,515000.0
2012-08-23 11:20:00,5.88,5.89,5.87,5.88,470000.0,5.88,5.89,5.87,5.88,470000.0
2012-08-23 11:30:00,5.88,5.88,5.87,5.87,320000.0,5.88,5.88,5.87,5.87,320000.0
2012-08-23 11:40:00,5.87,5.89,5.87,5.88,1345000.0,5.87,5.89,5.87,5.88,1345000.0
2012-08-23 11:50:00,5.88,5.89,5.88,5.89,385000.0,5.88,5.89,5.88,5.89,385000.0
2012-08-23 12:00:00,5.89,5.89,5.88,5.88,390000.0,5.89,5.89,5.88,5.88,390000.0
2012-08-23 12:10:00,5.88,5.88,5.87,5.87,270000.0,5.88,5.88,5.87,5.87,270000.0
2012-08-23 12:20:00,5.88,5.88,5.87,5.88,460000.0,5.88,5.88,5.87,5.88,460000.0
2012-08-23 12:30:00,5.88,5.89,5.88,5.89,295000.0,5.88,5.89,5.88,5.89,295000.0
2012-08-23 12:40:00,5.88,5.9,5.88,5.88,260000.0,5.88,5.9,5.88,5.88,260000.0
2012-08-23 12:50:00,5.88,5.89,5.88,5.88,265000.0,5.88,5.89,5.88,5.88,265000.0
2012-08-23 13:00:00,5.89,5.89,5.88,5.89,295000.0,5.89,5.89,5.88,5.89,295000.0
2012-08-23 13:10:00,5.89,5.89,5.87,5.88,125000.0,5.89,5.89,5.87,5.88,125000.0
2012-08-23 13:20:00,5.88,5.89,5.88,5.88,100000.0,5.88,5.89,5.88,5.88,100000.0
2012-08-23 13:30:00,5.88,5.88,5.88,5.88,445000.0,5.88,5.88,5.88,5.88,445000.0
2012-08-23 13:40:00,5.88,5.89,5.87,5.88,255000.0,5.88,5.89,5.87,5.88,255000.0
2012-08-23 13:50:00,5.88,5.89,5.88,5.88,330000.0,5.88,5.89,5.88,5.88,330000.0
2012-08-23 14:00:00,5.88,5.88,5.88,5.88,210000.0,5.88,5.88,5.88,5.88,210000.0
2012-08-23 14:10:00,5.88,5.88,5.87,5.87,370000.0,5.88,5.88,5.87,5.87,370000.0
2012-08-23 14:20:00,5.87,5.88,5.87,5.88,325000.0,5.87,5.88,5.87,5.88,325000.0
2012-08-23 14:30:00,5.87,5.87,5.87,5.87,280000.0,5.87,5.87,5.87,5.87,280000.0
2012-08-23 14:40:00,5.87,5.87,5.87,5.87,265000.0,5.87,5.87,5.87,5.87,265000.0
2012-08-23 14:50:00,5.87,5.87,5.87,5.87,535000.0,5.87,5.87,5.87,5.87,535000.0
2012-08-23 15:00:00,5.87,5.88,5.87,5.88,835000.0,5.87,5.88,5.87,5.88,835000.0
2012-08-23 15:10:00,5.88,5.88,5.87,5.87,585000.0,5.88,5.88,5.87,5.87,585000.0
2012-08-23 15:20:00,5.87,5.87,5.85,5.87,1125000.0,5.87,5.87,5.85,5.87,1125000.0
2012-08-23 15:30:00,5.87,5.87,5.86,5.86,1240000.0,5.87,5.87,5.86,5.86,1240000.0
2012-08-23 15:40:00,5.86,5.87,5.85,5.86,995000.0,5.86,5.87,5.85,5.86,995000.0
2012-08-23 15:50:00,5.86,5.87,5.84,5.84,5240000.0,5.86,5.87,5.84,5.84,5240000.0
2012-08-24 09:30:00,5.86,5.89,5.82,5.82,650000.0,5.86,5.89,5.82,5.82,650000.0
2012-08-24 09:40:00,5.82,5.86,5.82,5.86,855000.0,5.82,5.86,5.82,5.86,855000.0
2012-08-24 09:50:00,5.87,5.88,5.86,5.86,1100000.0,5.87,5.88,5.86,5.86,1100000.0
2012-08-24 10:00:00,5.86,5.87,5.86,5.86,505000.0,5.86,5.87,5.86,5.86,505000.0
2012-08-24 10:10:00,5.86,5.91,5.86,5.9,940000.0,5.86,5.91,5.86,5.9,940000.0
2012-08-24 10:20:00,5.91,5.92,5.9,5.91,820000.0,5.91,5.92,5.9,5.91,820000.0
2012-08-24 10:30:00,5.91,5.93,5.9,5.93,715000.0,5.91,5.93,5.9,5.93,715000.0
2012-08-24 10:40:00,5.93,5.94,5.92,5.92,685000.0,5.93,5.94,5.92,5.92,685000.0
2012-08-24 10:50:00,5.92,5.93,5.92,5.93,345000.0,5.92,5.93,5.92,5.93,345000.0
2012-08-24 11:00:00,5.93,5.94,5.91,5.91,345000.0,5.93,5.94,5.91,5.91,345000.0
2012-08-24 11:10:00,5.91,5.93,5.91,5.93,455000.0,5.91,5.93,5.91,5.93,455000.0
2012-08-24 11:20:00,5.93,5.93,5.92,5.92,1345000.0,5.93,5.93,5.92,5.92,1345000.0
2012-08-24 11:30:00,5.91,5.93,5.91,5.93,2555000.0,5.91,5.93,5.91,5.93,2555000.0
2012-08-24 11:40:00,5.93,5.93,5.93,5.93,1195000.0,5.93,5.93,5.93,5.93,1195000.0
2012-08-24 11:50:00,5.93,5.93,5.93,5.93,1245000.0,5.93,5.93,5.93,5.93,1245000.0
2012-08-24 12:00:00,5.93,5.93,5.93,5.93,725000.0,5.93,5.93,5.93,5.93,725000.0
2012-08-24 12:10:00,5.93,5.93,5.92,5.92,1105000.0,5.93,5.93,5.92,5.92,1105000.0
2012-08-24 12:20:00,5.92,5.93,5.92,5.92,640000.0,5.92,5.93,5.92,5.92,640000.0
2012-08-24 12:30:00,5.92,5.92,5.91,5.91,360000.0,5.92,5.92,5.91,5.91,360000.0
2012-08-24 12:40:00,5.91,5.91,5.9,5.9,670000.0,5.91,5.91,5.9,5.9,670000.0
2012-08-24 12:50:00,5.9,5.9,5.9,5.9,120000.0,5.9,5.9,5.9,5.9,120000.0
2012-08-24 13:00:00,5.9,5.9,5.88,5.89,595000.0,5.9,5.9,5.88,5.89,595000.0
2012-08-24 13:10:00,5.89,5.89,5.88,5.89,240000.0,5.89,5.89,5.88,5.89,240000.0
2012-08-24 13:20:00,5.89,5.89,5.88,5.88,445000.0,5.89,5.89,5.88,5.88,445000.0
2012-08-24 13:30:00,5.88,5.88,5.87,5.87,275000.0,5.88,5.88,5.87,5.87,275000.0
2012-08-24 13:40:00,5.88,5.88,5.87,5.88,890000.0,5.88,5.88,5.87,5.88,890000.0
2012-08-24 13:50:00,5.88,5.89,5.87,5.88,1025000.0,5.88,5.89,5.87,5.88,1025000.0
2012-08-24 14:00:00,5.88,5.89,5.88,5.89,570000.0,5.88,5.89,5.88,5.89,570000.0
2012-08-24 14:10:00,5.89,5.9,5.88,5.9,515000.0,5.89,5.9,5.88,5.9,515000.0
2012-08-24 14:20:00,5.89,5.9,5.89,5.89,400000.0,5.89,5.9,5.89,5.89,400000.0
2012-08-24 14:30:00,5.89,5.9,5.89,5.89,210000.0,5.89,5.9,5.89,5.89,210000.0
2012-08-24 14:40:00,5.89,5.9,5.89,5.9,390000.0,5.89,5.9,5.89,5.9,390000.0
2012-08-24 14:50:00,5.89,5.9,5.89,5.9,270000.0,5.89,5.9,5.89,5.9,270000.0
2012-08-24 15:00:00,5.9,5.9,5.89,5.89,835000.0,5.9,5.9,5.89,5.89,835000.0
2012-08-24 15:10:00,5.9,5.9,5.89,5.9,655000.0,5.9,5.9,5.89,5.9,655000.0
2012-08-24 15:20:00,5.9,5.9,5.9,5.9,280000.0,5.9,5.9,5.9,5.9,280000.0
2012-08-24 15:30:00,5.9,5.91,5.9,5.9,805000.0,5.9,5.91,5.9,5.9,805000.0
2012-08-24 15:40:00,5.9,5.91,5.9,5.9,480000.0,5.9,5.91,5.9,5.9,480000.0
2012-08-24 15:50:00,5.9,5.91,5.89,5.9,3435000.0,5.9,5.91,5.89,5.9,3435000.0
2012-08-27 09:30:00,5.89,5.92,5.88,5.89,685000.0,5.89,5.92,5.88,5.89,685000.0
2012-08-27 09:40:00,5.89,5.89,5.86,5.88,415000.0,5.89,5.89,5.86,5.88,415000.0
2012-08-27 09:50:00,5.88,5.91,5.86,5.9,895000.0,5.88,5.91,5.86,5.9,895000.0
2012-08-27 10:00:00,5.91,5.92,5.89,5.91,795000.0,5.91,5.92,5.89,5.91,795000.0
2012-08-27 10:10:00,5.91,5.91,5.89,5.89,570000.0,5.91,5.91,5.89,5.89,570000.0
2012-08-27 10:20:00,5.89,5.9,5.88,5.89,420000.0,5.89,5.9,5.88,5.89,420000.0
2012-08-27 10:30:00,5.89,5.9,5.89,5.9,155000.0,5.89,5.9,5.89,5.9,155000.0
2012-08-27 10:40:00,5.9,5.9,5.9,5.9,155000.0,5.9,5.9,5.9,5.9,155000.0
2012-08-27 10:50:00,5.9,5.91,5.89,5.9,240000.0,5.9,5.91,5.89,5.9,240000.0
2012-08-27 11:00:00,5.9,5.92,5.9,5.92,245000.0,5.9,5.92,5.9,5.92,245000.0
2012-08-27 11:10:00,5.92,5.93,5.92,5.93,485000.0,5.92,5.93,5.92,5.93,485000.0
2012-08-27 11:20:00,5.94,5.94,5.92,5.93,200000.0,5.94,5.94,5.92,5.93,200000.0
2012-08-27 11:30:00,5.93,5.94,5.92,5.92,400000.0,5.93,5.94,5.92,5.92,400000.0
2012-08-27 11:40:00,5.92,5.92,5.91,5.92,320000.0,5.92,5.92,5.91,5.92,320000.0
2012-08-27 11:50:00,5.91,5.91,5.9,5.91,490000.0,5.91,5.91,5.9,5.91,490000.0
2012-08-27 12:00:00,5.91,5.91,5.89,5.9,460000.0,5.91,5.91,5.89,5.9,460000.0
2012-08-27 12:10:00,5.89,5.9,5.89,5.9,210000.0,5.89,5.9,5.89,5.9,210000.0
2012-08-27 12:20:00,5.9,5.9,5.88,5.88,275000.0,5.9,5.9,5.88,5.88,275000.0
2012-08-27 12:30:00,5.88,5.89,5.88,5.89,310000.0,5.88,5.89,5.88,5.89,310000.0
2012-08-27 12:40:00,5.89,5.91,5.89,5.91,320000.0,5.89,5.91,5.89,5.91,320000.0
2012-08-27 12:50:00,5.91,5.91,5.9,5.91,105000.0,5.91,5.91,5.9,5.91,105000.0
2012-08-27 13:00:00,5.91,5.91,5.91,5.91,80000.0,5.91,5.91,5.91,5.91,80000.0
2012-08-27 13:10:00,5.91,5.92,5.91,5.91,590000.0,5.91,5.92,5.91,5.91,590000.0
2012-08-27 13:20:00,5.92,5.92,5.91,5.91,300000.0,5.92,5.92,5.91,5.91,300000.0
2012-08-27 13:30:00,5.91,5.91,5.9,5.9,390000.0,5.91,5.91,5.9,5.9,390000.0
2012-08-27 13:40:00,5.89,5.89,5.89,5.89,435000.0,5.89,5.89,5.89,5.89,435000.0
2012-08-27 13:50:00,5.89,5.9,5.89,5.9,275000.0,5.89,5.9,5.89,5.9,275000.0
2012-08-27 14:00:00,5.9,5.91,5.9,5.91,245000.0,5.9,5.91,5.9,5.91,245000.0
2012-08-27 14:10:00,5.91,5.91,5.9,5.9,530000.0,5.91,5.91,5.9,5.9,530000.0
2012-08-27 14:20:00,5.9,5.91,5.9,5.91,185000.0,5.9,5.91,5.9,5.91,185000.0
2012-08-27 14:30:00,5.91,5.92,5.91,5.92,1070000.0,5.91,5.92,5.91,5.92,1070000.0
2012-08-27 14:40:00,5.92,5.92,5.91,5.91,215000.0,5.92,5.92,5.91,5.91,215000.0
2012-08-27 14:50:00,5.92,5.92,5.92,5.92,220000.0,5.92,5.92,5.92,5.92,220000.0
2012-08-27 15:00:00,5.92,5.93,5.91,5.91,600000.0,5.92,5.93,5.91,5.91,600000.0
2012-08-27 15:10:00,5.9,5.91,5.9,5.9,330000.0,5.9,5.91,5.9,5.9,330000.0
2012-08-27 15:20:00,5.9,5.9,5.89,5.9,320000.0,5.9,5.9,5.89,5.9,320000.0
2012-08-27 15:30:00,5.9,5.9,5.89,5.89,575000.0,5.9,5.9,5.89,5.89,575000.0
2012-08-27 15:40:00,5.89,5.9,5.89,5.89,625000.0,5.89,5.9,5.89,5.89,625000.0
2012-08-27 15:50:00,5.89,5.89,5.86,5.86,3760000.0,5.89,5.89,5.86,5.86,3760000.0
2012-08-28 09:30:00,5.84,5.9,5.84,5.86,990000.0,5.84,5.9,5.84,5.86,990000.0
2012-08-28 09:40:00,5.86,5.88,5.86,5.87,315000.0,5.86,5.88,5.86,5.87,315000.0
2012-08-28 09:50:00,5.87,5.88,5.81,5.82,915000.0,5.87,5.88,5.81,5.82,915000.0
2012-08-28 10:00:00,5.82,5.85,5.81,5.85,540000.0,5.82,5.85,5.81,5.85,540000.0
2012-08-28 10:10:00,5.85,5.85,5.83,5.84,405000.0,5.85,5.85,5.83,5.84,405000.0
2012-08-28 10:20:00,5.84,5.88,5.84,5.87,365000.0,5.84,5.88,5.84,5.87,365000.0
2012-08-28 10:30:00,5.88,5.88,5.86,5.87,420000.0,5.88,5.88,5.86,5.87,420000.0
2012-08-28 10:40:00,5.87,5.88,5.87,5.87,325000.0,5.87,5.88,5.87,5.87,325000.0
2012-08-28 10:50:00,5.87,5.87,5.85,5.85,215000.0,5.87,5.87,5.85,5.85,215000.0
2012-08-28 11:00:00,5.86,5.87,5.85,5.86,205000.0,5.86,5.87,5.85,5.86,205000.0
2012-08-28 11:10:00,5.86,5.87,5.86,5.86,180000.0,5.86,5.87,5.86,5.86,180000.0
2012-08-28 11:20:00,5.86,5.87,5.86,5.87,405000.0,5.86,5.87,5.86,5.87,405000.0
2012-08-28 11:30:00,5.87,5.88,5.86,5.86,330000.0,5.87,5.88,5.86,5.86,330000.0
2012-08-28 11:40:00,5.86,5.88,5.86,5.87,190000.0,5.86,5.88,5.86,5.87,190000.0
2012-08-28 11:50:00,5.87,5.88,5.87,5.87,145000.0,5.87,5.88,5.87,5.87,145000.0
2012-08-28 12:00:00,5.88,5.88,5.87,5.88,360000.0,5.88,5.88,5.87,5.88,360000.0
2012-08-28 12:10:00,5.88,5.88,5.87,5.88,120000.0,5.88,5.88,5.87,5.88,120000.0
2012-08-28 12:20:00,5.88,5.89,5.88,5.88,125000.0,5.88,5.89,5.88,5.88,125000.0
2012-08-28 12:30:00,5.88,5.89,5.88,5.89,170000.0,5.88,5.89,5.88,5.89,170000.0
2012-08-28 12:40:00,5.89,5.89,5.88,5.89,270000.0,5.89,5.89,5.88,5.89,270000.0
2012-08-28 12:50:00,5.89,5.9,5.89,5.9,145000.0,5.89,5.9,5.89,5.9,145000.0
2012-08-28 13:00:00,5.9,5.9,5.89,5.89,220000.0,5.9,5.9,5.89,5.89,220000.0
2012-08-28 13:10:00,5.89,5.9,5.89,5.89,500000.0,5.89,5.9,5.89,5.89,500000.0
2012-08-28 13:20:00,5.9,5.9,5.89,5.9,80000.0,5.9,5.9,5.89,5.9,80000.0
2012-08-28 13:30:00,5.9,5.9,5.9,5.9,250000.0,5.9,5.9,5.9,5.9,250000.0
2012-08-28 13:40:00,5.9,5.9,5.89,5.89,80000.0,5.9,5.9,5.89,5.89,80000.0
2012-08-28 13:50:00,5.9,5.9,5.89,5.9,140000.0,5.9,5.9,5.89,5.9,140000.0
2012-08-28 14:00:00,5.89,5.9,5.89,5.9,130000.0,5.89,5.9,5.89,5.9,130000.0
2012-08-28 14:10:00,5.9,5.9,5.9,5.9,140000.0,5.9,5.9,5.9,5.9,140000.0
2012-08-28 14:20:00,5.9,5.91,5.9,5.91,320000.0,5.9,5.91,5.9,5.91,320000.0
2012-08-28 14:30:00,5.91,5.91,5.9,5.9,315000.0,5.91,5.91,5.9,5.9,315000.0
2012-08-28 14:40:00,5.9,5.91,5.9,5.91,280000.0,5.9,5.91,5.9,5.91,280000.0
2012-08-28 14:50:00,5.9,5.9,5.89,5.9,255000.0,5.9,5.9,5.89,5.9,255000.0
2012-08-28 15:00:00,5.9,5.91,5.9,5.9,295000.0,5.9,5.91,5.9,5.9,295000.0
2012-08-28 15:10:00,5.9,5.91,5.9,5.9,450000.0,5.9,5.91,5.9,5.9,450000.0
2012-08-28 15:20:00,5.9,5.9,5.89,5.89,325000.0,5.9,5.9,5.89,5.89,325000.0
2012-08-28 15:30:00,5.89,5.89,5.88,5.89,640000.0,5.89,5.89,5.88,5.89,640000.0
2012-08-28 15:40:00,5.89,5.89,5.88,5.88,690000.0,5.89,5.89,5.88,5.88,690000.0
2012-08-28 15:50:00,5.88,5.89,5.87,5.88,1145000.0,5.88,5.89,5.87,5.88,1145000.0
2012-08-29 09:30:00,5.9,5.93,5.89,5.93,735000.0,5.9,5.93,5.89,5.93,735000.0
2012-08-29 09:40:00,5.93,5.94,5.92,5.93,400000.0,5.93,5.94,5.92,5.93,400000.0
2012-08-29 09:50:00,5.93,5.94,5.91,5.92,670000.0,5.93,5.94,5.91,5.92,670000.0
2012-08-29 10:00:00,5.92,5.92,5.91,5.92,625000.0,5.92,5.92,5.91,5.92,625000.0
2012-08-29 10:10:00,5.92,5.93,5.92,5.92,430000.0,5.92,5.93,5.92,5.92,430000.0
2012-08-29 10:20:00,5.92,5.92,5.91,5.92,150000.0,5.92,5.92,5.91,5.92,150000.0
2012-08-29 10:30:00,5.92,5.92,5.9,5.9,375000.0,5.92,5.92,5.9,5.9,375000.0
2012-08-29 10:40:00,5.9,5.9,5.89,5.9,670000.0,5.9,5.9,5.89,5.9,670000.0
2012-08-29 10:50:00,5.9,5.9,5.88,5.88,600000.0,5.9,5.9,5.88,5.88,600000.0
2012-08-29 11:00:00,5.88,5.88,5.88,5.88,350000.0,5.88,5.88,5.88,5.88,350000.0
2012-08-29 11:10:00,5.88,5.88,5.87,5.88,230000.0,5.88,5.88,5.87,5.88,230000.0
2012-08-29 11:20:00,5.88,5.88,5.87,5.87,355000.0,5.88,5.88,5.87,5.87,355000.0
2012-08-29 11:30:00,5.87,5.87,5.86,5.86,500000.0,5.87,5.87,5.86,5.86,500000.0
2012-08-29 11:40:00,5.87,5.87,5.86,5.86,220000.0,5.87,5.87,5.86,5.86,220000.0
2012-08-29 11:50:00,5.86,5.87,5.85,5.85,530000.0,5.86,5.87,5.85,5.85,530000.0
2012-08-29 12:00:00,5.85,5.86,5.85,5.85,235000.0,5.85,5.86,5.85,5.85,235000.0
2012-08-29 12:10:00,5.86,5.86,5.86,5.86,160000.0,5.86,5.86,5.86,5.86,160000.0
2012-08-29 12:20:00,5.86,5.87,5.86,5.86,200000.0,5.86,5.87,5.86,5.86,200000.0
2012-08-29 12:30:00,5.86,5.87,5.86,5.87,335000.0,5.86,5.87,5.86,5.87,335000.0
2012-08-29 12:40:00,5.86,5.87,5.86,5.86,230000.0,5.86,5.87,5.86,5.86,230000.0
2012-08-29 12:50:00,5.86,5.87,5.86,5.86,240000.0,5.86,5.87,5.86,5.86,240000.0
2012-08-29 13:00:00,5.87,5.87,5.86,5.86,195000.0,5.87,5.87,5.86,5.86,195000.0
2012-08-29 13:10:00,5.86,5.87,5.86,5.87,705000.0,5.86,5.87,5.86,5.87,705000.0
2012-08-29 13:20:00,5.86,5.87,5.86,5.86,210000.0,5.86,5.87,5.86,5.86,210000.0
2012-08-29 13:30:00,5.86,5.87,5.86,5.86,185000.0,5.86,5.87,5.86,5.86,185000.0
2012-08-29 13:40:00,5.86,5.87,5.86,5.86,525000.0,5.86,5.87,5.86,5.86,525000.0
2012-08-29 13:50:00,5.86,5.87,5.85,5.85,210000.0,5.86,5.87,5.85,5.85,210000.0
2012-08-29 14:00:00,5.85,5.86,5.85,5.86,200000.0,5.85,5.86,5.85,5.86,200000.0
2012-08-29 14:10:00,5.86,5.86,5.86,5.86,180000.0,5.86,5.86,5.86,5.86,180000.0
2012-08-29 14:20:00,5.86,5.87,5.86,5.86,270000.0,5.86,5.87,5.86,5.86,270000.0
2012-08-29 14:30:00,5.86,5.86,5.86,5.86,165000.0,5.86,5.86,5.86,5.86,165000.0
2012-08-29 14:40:00,5.86,5.87,5.85,5.85,975000.0,5.86,5.87,5.85,5.85,975000.0
2012-08-29 14:50:00,5.85,5.86,5.85,5.86,220000.0,5.85,5.86,5.85,5.86,220000.0
2012-08-29 15:00:00,5.86,5.86,5.85,5.86,490000.0,5.86,5.86,5.85,5.86,490000.0
2012-08-29 15:10:00,5.86,5.87,5.86,5.86,160000.0,5.86,5.87,5.86,5.86,160000.0
2012-08-29 15:20:00,5.86,5.86,5.86,5.86,440000.0,5.86,5.86,5.86,5.86,440000.0
2012-08-29 15:30:00,5.86,5.86,5.86,5.86,575000.0,5.86,5.86,5.86,5.86,575000.0
2012-08-29 15:40:00,5.86,5.87,5.86,5.86,1080000.0,5.86,5.87,5.86,5.86,1080000.0
2012-08-29 15:50:00,5.86,5.86,5.86,5.86,990000.0,5.86,5.86,5.86,5.86,990000.0
2012-08-30 09:30:00,5.85,5.87,5.84,5.84,595000.0,5.85,5.87,5.84,5.84,595000.0
2012-08-30 09:40:00,5.85,5.86,5.84,5.85,3230000.0,5.85,5.86,5.84,5.85,3230000.0
2012-08-30 09:50:00,5.85,5.85,5.84,5.84,490000.0,5.85,5.85,5.84,5.84,490000.0
2012-08-30 10:00:00,5.84,5.86,5.84,5.85,455000.0,5.84,5.86,5.84,5.85,455000.0
2012-08-30 10:10:00,5.84,5.85,5.83,5.85,1410000.0,5.84,5.85,5.83,5.85,1410000.0
2012-08-30 10:20:00,5.84,5.84,5.83,5.84,665000.0,5.84,5.84,5.83,5.84,665000.0
2012-08-30 10:30:00,5.84,5.84,5.83,5.84,200000.0,5.84,5.84,5.83,5.84,200000.0
2012-08-30 10:40:00,5.83,5.84,5.83,5.83,465000.0,5.83,5.84,5.83,5.83,465000.0
2012-08-30 10:50:00,5.83,5.83,5.8,5.8,1055000.0,5.83,5.83,5.8,5.8,1055000.0
2012-08-30 11:00:00,5.8,5.82,5.8,5.81,1620000.0,5.8,5.82,5.8,5.81,1620000.0
2012-08-30 11:10:00,5.81,5.83,5.81,5.83,515000.0,5.81,5.83,5.81,5.83,515000.0
2012-08-30 11:20:00,5.83,5.83,5.81,5.82,670000.0,5.83,5.83,5.81,5.82,670000.0
2012-08-30 11:30:00,5.82,5.83,5.82,5.83,445000.0,5.82,5.83,5.82,5.83,445000.0
2012-08-30 11:40:00,5.83,5.84,5.83,5.84,145000.0,5.83,5.84,5.83,5.84,145000.0
2012-08-30 11:50:00,5.83,5.83,5.83,5.83,165000.0,5.83,5.83,5.83,5.83,165000.0
2012-08-30 12:00:00,5.83,5.83,5.82,5.82,120000.0,5.83,5.83,5.82,5.82,120000.0
2012-08-30 12:10:00,5.82,5.82,5.82,5.82,5000.0,5.82,5.82,5.82,5.82,5000.0
2012-08-30 12:20:00,5.82,5.83,5.82,5.82,255000.0,5.82,5.83,5.82,5.82,255000.0
2012-08-30 12:30:00,5.82,5.83,5.82,5.83,90000.0,5.82,5.83,5.82,5.83,90000.0
2012-08-30 12:40:00,5.83,5.83,5.83,5.83,170000.0,5.83,5.83,5.83,5.83,170000.0
2012-08-30 12:50:00,5.83,5.83,5.82,5.82,90000.0,5.83,5.83,5.82,5.82,90000.0
2012-08-30 13:00:00,5.82,5.83,5.82,5.82,255000.0,5.82,5.83,5.82,5.82,255000.0
2012-08-30 13:10:00,5.82,5.82,5.81,5.82,160000.0,5.82,5.82,5.81,5.82,160000.0
2012-08-30 13:20:00,5.82,5.82,5.81,5.81,240000.0,5.82,5.82,5.81,5.81,240000.0
2012-08-30 13:30:00,5.82,5.82,5.82,5.82,130000.0,5.82,5.82,5.82,5.82,130000.0
2012-08-30 13:40:00,5.81,5.82,5.81,5.81,305000.0,5.81,5.82,5.81,5.81,305000.0
2012-08-30 13:50:00,5.81,5.81,5.8,5.8,550000.0,5.81,5.81,5.8,5.8,550000.0
2012-08-30 14:00:00,5.8,5.81,5.8,5.81,410000.0,5.8,5.81,5.8,5.81,410000.0
2012-08-30 14:10:00,5.81,5.81,5.8,5.8,165000.0,5.81,5.81,5.8,5.8,165000.0
2012-08-30 14:20:00,5.8,5.8,5.79,5.79,945000.0,5.8,5.8,5.79,5.79,945000.0
2012-08-30 14:30:00,5.79,5.79,5.78,5.79,265000.0,5.79,5.79,5.78,5.79,265000.0
2012-08-30 14:40:00,5.79,5.79,5.78,5.79,255000.0,5.79,5.79,5.78,5.79,255000.0
2012-08-30 14:50:00,5.79,5.79,5.78,5.79,175000.0,5.79,5.79,5.78,5.79,175000.0
2012-08-30 15:00:00,5.79,5.8,5.79,5.8,340000.0,5.79,5.8,5.79,5.8,340000.0
2012-08-30 15:10:00,5.8,5.8,5.79,5.8,215000.0,5.8,5.8,5.79,5.8,215000.0
2012-08-30 15:20:00,5.8,5.8,5.8,5.8,425000.0,5.8,5.8,5.8,5.8,425000.0
2012-08-30 15:30:00,5.8,5.8,5.8,5.8,400000.0,5.8,5.8,5.8,5.8,400000.0
2012-08-30 15:40:00,5.8,5.81,5.8,5.8,925000.0,5.8,5.81,5.8,5.8,925000.0
2012-08-30 15:50:00,5.8,5.8,5.79,5.8,1415000.0,5.8,5.8,5.79,5.8,1415000.0
2012-08-31 09:30:00,5.84,5.86,5.78,5.79,1465000.0,5.84,5.86,5.78,5.79,1465000.0
2012-08-31 09:40:00,5.79,5.8,5.78,5.79,575000.0,5.79,5.8,5.78,5.79,575000.0
2012-08-31 09:50:00,5.79,5.81,5.79,5.8,485000.0,5.79,5.81,5.79,5.8,485000.0
2012-08-31 10:00:00,5.79,5.8,5.74,5.75,1650000.0,5.79,5.8,5.74,5.75,1650000.0
2012-08-31 10:10:00,5.74,5.77,5.73,5.76,840000.0,5.74,5.77,5.73,5.76,840000.0
2012-08-31 10:20:00,5.76,5.79,5.76,5.78,1055000.0,5.76,5.79,5.76,5.78,1055000.0
2012-08-31 10:30:00,5.78,5.8,5.77,5.79,1025000.0,5.78,5.8,5.77,5.79,1025000.0
2012-08-31 10:40:00,5.79,5.81,5.78,5.8,1235000.0,5.79,5.81,5.78,5.8,1235000.0
2012-08-31 10:50:00,5.8,5.82,5.8,5.82,840000.0,5.8,5.82,5.8,5.82,840000.0
2012-08-31 11:00:00,5.82,5.83,5.81,5.83,755000.0,5.82,5.83,5.81,5.83,755000.0
2012-08-31 11:10:00,5.83,5.83,5.83,5.83,535000.0,5.83,5.83,5.83,5.83,535000.0
2012-08-31 11:20:00,5.83,5.83,5.82,5.83,595000.0,5.83,5.83,5.82,5.83,595000.0
2012-08-31 11:30:00,5.83,5.83,5.81,5.81,210000.0,5.83,5.83,5.81,5.81,210000.0
2012-08-31 11:40:00,5.82,5.82,5.81,5.81,155000.0,5.82,5.82,5.81,5.81,155000.0
2012-08-31 11:50:00,5.81,5.81,5.79,5.8,625000.0,5.81,5.81,5.79,5.8,625000.0
2012-08-31 12:00:00,5.8,5.8,5.78,5.78,375000.0,5.8,5.8,5.78,5.78,375000.0
2012-08-31 12:10:00,5.78,5.78,5.77,5.78,185000.0,5.78,5.78,5.77,5.78,185000.0
2012-08-31 12:20:00,5.78,5.79,5.77,5.78,365000.0,5.78,5.79,5.77,5.78,365000.0
2012-08-31 12:30:00,5.78,5.79,5.77,5.78,415000.0,5.78,5.79,5.77,5.78,415000.0
2012-08-31 12:40:00,5.79,5.79,5.78,5.78,225000.0,5.79,5.79,5.78,5.78,225000.0
2012-08-31 12:50:00,5.79,5.8,5.78,5.8,175000.0,5.79,5.8,5.78,5.8,175000.0
2012-08-31 13:00:00,5.79,5.8,5.79,5.79,320000.0,5.79,5.8,5.79,5.79,320000.0
2012-08-31 13:10:00,5.79,5.79,5.77,5.77,715000.0,5.79,5.79,5.77,5.77,715000.0
2012-08-31 13:20:00,5.78,5.78,5.78,5.78,260000.0,5.78,5.78,5.78,5.78,260000.0
2012-08-31 13:30:00,5.78,5.78,5.77,5.78,335000.0,5.78,5.78,5.77,5.78,335000.0
2012-08-31 13:40:00,5.78,5.79,5.77,5.78,260000.0,5.78,5.79,5.77,5.78,260000.0
2012-08-31 13:50:00,5.78,5.79,5.78,5.78,100000.0,5.78,5.79,5.78,5.78,100000.0
2012-08-31 14:00:00,5.78,5.79,5.78,5.78,475000.0,5.78,5.79,5.78,5.78,475000.0
2012-08-31 14:10:00,5.78,5.78,5.77,5.78,525000.0,5.78,5.78,5.77,5.78,525000.0
2012-08-31 14:20:00,5.78,5.79,5.78,5.79,500000.0,5.78,5.79,5.78,5.79,500000.0
2012-08-31 14:30:00,5.79,5.79,5.78,5.78,200000.0,5.79,5.79,5.78,5.78,200000.0
2012-08-31 14:40:00,5.78,5.78,5.78,5.78,170000.0,5.78,5.78,5.78,5.78,170000.0
2012-08-31 14:50:00,5.78,5.79,5.78,5.79,690000.0,5.78,5.79,5.78,5.79,690000.0
2012-08-31 15:00:00,5.79,5.79,5.77,5.77,415000.0,5.79,5.79,5.77,5.77,415000.0
2012-08-31 15:10:00,5.77,5.78,5.77,5.78,400000.0,5.77,5.78,5.77,5.78,400000.0
2012-08-31 15:20:00,5.78,5.79,5.78,5.79,620000.0,5.78,5.79,5.78,5.79,620000.0
2012-08-31 15:30:00,5.78,5.79,5.77,5.77,660000.0,5.78,5.79,5.77,5.77,660000.0
2012-08-31 15:40:00,5.77,5.78,5.76,5.77,800000.0,5.77,5.78,5.76,5.77,800000.0
2012-08-31 15:50:00,5.77,5.78,5.77,5.77,2230000.0,5.77,5.78,5.77,5.77,2230000.0
2012-09-04 09:30:00,5.79,5.79,5.76,5.76,755000.0,5.79,5.79,5.76,5.76,755000.0
2012-09-04 09:40:00,5.77,5.79,5.76,5.79,410000.0,5.77,5.79,5.76,5.79,410000.0
2012-09-04 09:50:00,5.79,5.79,5.75,5.76,440000.0,5.79,5.79,5.75,5.76,440000.0
2012-09-04 10:00:00,5.76,5.77,5.74,5.74,665000.0,5.76,5.77,5.74,5.74,665000.0
2012-09-04 10:10:00,5.74,5.75,5.72,5.73,1140000.0,5.74,5.75,5.72,5.73,1140000.0
2012-09-04 10:20:00,5.73,5.73,5.72,5.73,455000.0,5.73,5.73,5.72,5.73,455000.0
2012-09-04 10:30:00,5.73,5.73,5.7,5.7,730000.0,5.73,5.73,5.7,5.7,730000.0
2012-09-04 10:40:00,5.7,5.71,5.69,5.7,760000.0,5.7,5.71,5.69,5.7,760000.0
2012-09-04 10:50:00,5.69,5.7,5.67,5.68,640000.0,5.69,5.7,5.67,5.68,640000.0
2012-09-04 11:00:00,5.69,5.71,5.69,5.71,975000.0,5.69,5.71,5.69,5.71,975000.0
2012-09-04 11:10:00,5.71,5.73,5.71,5.73,720000.0,5.71,5.73,5.71,5.73,720000.0
2012-09-04 11:20:00,5.73,5.73,5.71,5.72,560000.0,5.73,5.73,5.71,5.72,560000.0
2012-09-04 11:30:00,5.72,5.72,5.7,5.7,185000.0,5.72,5.72,5.7,5.7,185000.0
2012-09-04 11:40:00,5.71,5.71,5.7,5.7,620000.0,5.71,5.71,5.7,5.7,620000.0
2012-09-04 11:50:00,5.7,5.71,5.7,5.71,515000.0,5.7,5.71,5.7,5.71,515000.0
2012-09-04 12:00:00,5.7,5.7,5.7,5.7,115000.0,5.7,5.7,5.7,5.7,115000.0
2012-09-04 12:10:00,5.7,5.71,5.7,5.7,365000.0,5.7,5.71,5.7,5.7,365000.0
2012-09-04 12:20:00,5.7,5.7,5.7,5.7,260000.0,5.7,5.7,5.7,5.7,260000.0
2012-09-04 12:30:00,5.7,5.71,5.7,5.7,405000.0,5.7,5.71,5.7,5.7,405000.0
2012-09-04 12:40:00,5.7,5.7,5.7,5.7,365000.0,5.7,5.7,5.7,5.7,365000.0
2012-09-04 12:50:00,5.7,5.7,5.69,5.69,350000.0,5.7,5.7,5.69,5.69,350000.0
2012-09-04 13:00:00,5.69,5.69,5.69,5.69,195000.0,5.69,5.69,5.69,5.69,195000.0
2012-09-04 13:10:00,5.69,5.7,5.69,5.7,260000.0,5.69,5.7,5.69,5.7,260000.0
2012-09-04 13:20:00,5.7,5.71,5.7,5.71,345000.0,5.7,5.71,5.7,5.71,345000.0
2012-09-04 13:30:00,5.7,5.71,5.7,5.7,155000.0,5.7,5.71,5.7,5.7,155000.0
2012-09-04 13:40:00,5.7,5.71,5.7,5.71,360000.0,5.7,5.71,5.7,5.71,360000.0
2012-09-04 13:50:00,5.71,5.71,5.7,5.7,175000.0,5.71,5.71,5.7,5.7,175000.0
2012-09-04 14:00:00,5.7,5.71,5.7,5.71,505000.0,5.7,5.71,5.7,5.71,505000.0
2012-09-04 14:10:00,5.71,5.72,5.71,5.71,590000.0,5.71,5.72,5.71,5.71,590000.0
2012-09-04 14:20:00,5.72,5.73,5.71,5.72,635000.0,5.72,5.73,5.71,5.72,635000.0
2012-09-04 14:30:00,5.73,5.74,5.72,5.74,860000.0,5.73,5.74,5.72,5.74,860000.0
2012-09-04 14:40:00,5.74,5.74,5.73,5.74,610000.0,5.74,5.74,5.73,5.74,610000.0
2012-09-04 14:50:00,5.74,5.74,5.73,5.74,230000.0,5.74,5.74,5.73,5.74,230000.0
2012-09-04 15:00:00,5.73,5.74,5.72,5.73,540000.0,5.73,5.74,5.72,5.73,540000.0
2012-09-04 15:10:00,5.73,5.73,5.72,5.72,810000.0,5.73,5.73,5.72,5.72,810000.0
2012-09-04 15:20:00,5.73,5.74,5.72,5.74,370000.0,5.73,5.74,5.72,5.74,370000.0
2012-09-04 15:30:00,5.74,5.74,5.71,5.72,890000.0,5.74,5.74,5.71,5.72,890000.0
2012-09-04 15:40:00,5.72,5.72,5.71,5.72,1035000.0,5.72,5.72,5.71,5.72,1035000.0
2012-09-04 15:50:00,5.72,5.72,5.71,5.72,1435000.0,5.72,5.72,5.71,5.72,1435000.0
2012-09-05 09:30:00,5.75,5.78,5.74,5.74,1160000.0,5.75,5.78,5.74,5.74,1160000.0
2012-09-05 09:40:00,5.73,5.78,5.73,5.78,1025000.0,5.73,5.78,5.73,5.78,1025000.0
2012-09-05 09:50:00,5.78,5.82,5.78,5.81,1890000.0,5.78,5.82,5.78,5.81,1890000.0
2012-09-05 10:00:00,5.8,5.82,5.8,5.81,1145000.0,5.8,5.82,5.8,5.81,1145000.0
2012-09-05 10:10:00,5.81,5.86,5.81,5.84,1880000.0,5.81,5.86,5.81,5.84,1880000.0
2012-09-05 10:20:00,5.84,5.84,5.83,5.84,810000.0,5.84,5.84,5.83,5.84,810000.0
2012-09-05 10:30:00,5.84,5.85,5.82,5.83,1675000.0,5.84,5.85,5.82,5.83,1675000.0
2012-09-05 10:40:00,5.83,5.83,5.82,5.82,710000.0,5.83,5.83,5.82,5.82,710000.0
2012-09-05 10:50:00,5.82,5.83,5.81,5.82,415000.0,5.82,5.83,5.81,5.82,415000.0
2012-09-05 11:00:00,5.82,5.83,5.81,5.82,3295000.0,5.82,5.83,5.81,5.82,3295000.0
2012-09-05 11:10:00,5.82,5.83,5.81,5.81,720000.0,5.82,5.83,5.81,5.81,720000.0
2012-09-05 11:20:00,5.81,5.83,5.81,5.83,1040000.0,5.81,5.83,5.81,5.83,1040000.0
2012-09-05 11:30:00,5.83,5.84,5.83,5.84,1190000.0,5.83,5.84,5.83,5.84,1190000.0
2012-09-05 11:40:00,5.84,5.84,5.82,5.82,380000.0,5.84,5.84,5.82,5.82,380000.0
2012-09-05 11:50:00,5.83,5.84,5.82,5.83,300000.0,5.83,5.84,5.82,5.83,300000.0
2012-09-05 12:00:00,5.83,5.84,5.83,5.84,245000.0,5.83,5.84,5.83,5.84,245000.0
2012-09-05 12:10:00,5.84,5.84,5.83,5.84,245000.0,5.84,5.84,5.83,5.84,245000.0
2012-09-05 12:20:00,5.84,5.84,5.83,5.84,250000.0,5.84,5.84,5.83,5.84,250000.0
2012-09-05 12:30:00,5.84,5.84,5.83,5.83,485000.0,5.84,5.84,5.83,5.83,485000.0
2012-09-05 12:40:00,5.83,5.83,5.82,5.83,400000.0,5.83,5.83,5.82,5.83,400000.0
2012-09-05 12:50:00,5.83,5.83,5.82,5.82,380000.0,5.83,5.83,5.82,5.82,380000.0
2012-09-05 13:00:00,5.82,5.83,5.81,5.82,285000.0,5.82,5.83,5.81,5.82,285000.0
2012-09-05 13:10:00,5.81,5.82,5.81,5.81,320000.0,5.81,5.82,5.81,5.81,320000.0
2012-09-05 13:20:00,5.81,5.81,5.8,5.8,510000.0,5.81,5.81,5.8,5.8,510000.0
2012-09-05 13:30:00,5.8,5.8,5.78,5.78,570000.0,5.8,5.8,5.78,5.78,570000.0
2012-09-05 13:40:00,5.78,5.78,5.76,5.77,945000.0,5.78,5.78,5.76,5.77,945000.0
2012-09-05 13:50:00,5.76,5.77,5.76,5.77,225000.0,5.76,5.77,5.76,5.77,225000.0
2012-09-05 14:00:00,5.77,5.79,5.77,5.78,945000.0,5.77,5.79,5.77,5.78,945000.0
2012-09-05 14:10:00,5.78,5.78,5.77,5.78,200000.0,5.78,5.78,5.77,5.78,200000.0
2012-09-05 14:20:00,5.78,5.8,5.78,5.79,220000.0,5.78,5.8,5.78,5.79,220000.0
2012-09-05 14:30:00,5.8,5.8,5.79,5.8,200000.0,5.8,5.8,5.79,5.8,200000.0
2012-09-05 14:40:00,5.79,5.8,5.79,5.8,180000.0,5.79,5.8,5.79,5.8,180000.0
2012-09-05 14:50:00,5.8,5.8,5.79,5.79,220000.0,5.8,5.8,5.79,5.79,220000.0
2012-09-05 15:00:00,5.79,5.79,5.78,5.79,770000.0,5.79,5.79,5.78,5.79,770000.0
2012-09-05 15:10:00,5.78,5.79,5.78,5.79,435000.0,5.78,5.79,5.78,5.79,435000.0
2012-09-05 15:20:00,5.79,5.79,5.78,5.78,395000.0,5.79,5.79,5.78,5.78,395000.0
2012-09-05 15:30:00,5.78,5.79,5.78,5.78,655000.0,5.78,5.79,5.78,5.78,655000.0
2012-09-05 15:40:00,5.78,5.78,5.77,5.78,950000.0,5.78,5.78,5.77,5.78,950000.0
2012-09-05 15:50:00,5.78,5.78,5.77,5.77,1520000.0,5.78,5.78,5.77,5.77,1520000.0
2012-09-06 09:30:00,5.82,5.88,5.82,5.85,1180000.0,5.82,5.88,5.82,5.85,1180000.0
2012-09-06 09:40:00,5.85,5.87,5.83,5.86,905000.0,5.85,5.87,5.83,5.86,905000.0
2012-09-06 09:50:00,5.87,5.87,5.85,5.86,605000.0,5.87,5.87,5.85,5.86,605000.0
2012-09-06 10:00:00,5.86,5.88,5.86,5.88,1105000.0,5.86,5.88,5.86,5.88,1105000.0
2012-09-06 10:10:00,5.88,5.89,5.87,5.87,1265000.0,5.88,5.89,5.87,5.87,1265000.0
2012-09-06 10:20:00,5.87,5.88,5.87,5.88,1170000.0,5.87,5.88,5.87,5.88,1170000.0
2012-09-06 10:30:00,5.88,5.91,5.88,5.91,1375000.0,5.88,5.91,5.88,5.91,1375000.0
2012-09-06 10:40:00,5.91,5.92,5.9,5.91,850000.0,5.91,5.92,5.9,5.91,850000.0
2012-09-06 10:50:00,5.92,5.94,5.91,5.94,1240000.0,5.92,5.94,5.91,5.94,1240000.0
2012-09-06 11:00:00,5.94,5.95,5.93,5.95,1330000.0,5.94,5.95,5.93,5.95,1330000.0
2012-09-06 11:10:00,5.95,5.96,5.95,5.95,865000.0,5.95,5.96,5.95,5.95,865000.0
2012-09-06 11:20:00,5.95,5.96,5.95,5.95,1810000.0,5.95,5.96,5.95,5.95,1810000.0
2012-09-06 11:30:00,5.95,5.96,5.95,5.95,450000.0,5.95,5.96,5.95,5.95,450000.0
2012-09-06 11:40:00,5.96,5.96,5.95,5.96,1045000.0,5.96,5.96,5.95,5.96,1045000.0
2012-09-06 11:50:00,5.96,5.97,5.95,5.96,895000.0,5.96,5.97,5.95,5.96,895000.0
2012-09-06 12:00:00,5.97,5.99,5.97,5.98,830000.0,5.97,5.99,5.97,5.98,830000.0
2012-09-06 12:10:00,5.98,5.99,5.98,5.98,635000.0,5.98,5.99,5.98,5.98,635000.0
2012-09-06 12:20:00,5.98,5.99,5.98,5.98,985000.0,5.98,5.99,5.98,5.98,985000.0
2012-09-06 12:30:00,5.98,5.99,5.97,5.97,1335000.0,5.98,5.99,5.97,5.97,1335000.0
2012-09-06 12:40:00,5.98,5.98,5.97,5.98,590000.0,5.98,5.98,5.97,5.98,590000.0
2012-09-06 12:50:00,5.97,5.98,5.97,5.98,455000.0,5.97,5.98,5.97,5.98,455000.0
2012-09-06 13:00:00,5.98,5.98,5.97,5.98,800000.0,5.98,5.98,5.97,5.98,800000.0
2012-09-06 13:10:00,5.98,5.99,5.98,5.99,740000.0,5.98,5.99,5.98,5.99,740000.0
2012-09-06 13:20:00,5.99,6.0,5.99,6.0,705000.0,5.99,6.0,5.99,6.0,705000.0
2012-09-06 13:30:00,6.0,6.0,5.99,6.0,535000.0,6.0,6.0,5.99,6.0,535000.0
2012-09-06 13:40:00,5.99,6.0,5.99,5.99,1915000.0,5.99,6.0,5.99,5.99,1915000.0
2012-09-06 13:50:00,6.0,6.02,6.0,6.02,1940000.0,6.0,6.02,6.0,6.02,1940000.0
2012-09-06 14:00:00,6.02,6.03,6.02,6.02,2230000.0,6.02,6.03,6.02,6.02,2230000.0
2012-09-06 14:10:00,6.02,6.02,6.01,6.02,715000.0,6.02,6.02,6.01,6.02,715000.0
2012-09-06 14:20:00,6.02,6.04,6.01,6.03,1205000.0,6.02,6.04,6.01,6.03,1205000.0
2012-09-06 14:30:00,6.03,6.03,6.02,6.03,790000.0,6.03,6.03,6.02,6.03,790000.0
2012-09-06 14:40:00,6.03,6.03,6.02,6.03,735000.0,6.03,6.03,6.02,6.03,735000.0
2012-09-06 14:50:00,6.03,6.03,6.03,6.03,715000.0,6.03,6.03,6.03,6.03,715000.0
2012-09-06 15:00:00,6.03,6.03,6.03,6.03,785000.0,6.03,6.03,6.03,6.03,785000.0
2012-09-06 15:10:00,6.03,6.03,6.03,6.03,1785000.0,6.03,6.03,6.03,6.03,1785000.0
2012-09-06 15:20:00,6.03,6.03,6.03,6.03,1190000.0,6.03,6.03,6.03,6.03,1190000.0
2012-09-06 15:30:00,6.03,6.05,6.03,6.05,1815000.0,6.03,6.05,6.03,6.05,1815000.0
2012-09-06 15:40:00,6.05,6.06,6.05,6.06,2745000.0,6.05,6.06,6.05,6.06,2745000.0
2012-09-06 15:50:00,6.05,6.06,6.05,6.05,3075000.0,6.05,6.06,6.05,6.05,3075000.0
2012-09-07 09:30:00,6.07,6.13,6.07,6.12,2325000.0,6.07,6.13,6.07,6.12,2325000.0
2012-09-07 09:40:00,6.12,6.36,6.12,6.32,13070000.0,6.12,6.36,6.12,6.32,13070000.0
2012-09-07 09:50:00,6.33,6.34,6.27,6.32,6055000.0,6.33,6.34,6.27,6.32,6055000.0
2012-09-07 10:00:00,6.31,6.32,6.28,6.32,2830000.0,6.31,6.32,6.28,6.32,2830000.0
2012-09-07 10:10:00,6.32,6.32,6.3,6.3,2690000.0,6.32,6.32,6.3,6.3,2690000.0
2012-09-07 10:20:00,6.3,6.4,6.3,6.39,7360000.0,6.3,6.4,6.3,6.39,7360000.0
2012-09-07 10:30:00,6.4,6.42,6.37,6.41,6325000.0,6.4,6.42,6.37,6.41,6325000.0
2012-09-07 10:40:00,6.41,6.42,6.37,6.38,3930000.0,6.41,6.42,6.37,6.38,3930000.0
2012-09-07 10:50:00,6.38,6.39,6.35,6.36,1635000.0,6.38,6.39,6.35,6.36,1635000.0
2012-09-07 11:00:00,6.35,6.4,6.35,6.4,2170000.0,6.35,6.4,6.35,6.4,2170000.0
2012-09-07 11:10:00,6.4,6.45,6.4,6.43,3580000.0,6.4,6.45,6.4,6.43,3580000.0
2012-09-07 11:20:00,6.43,6.45,6.43,6.44,1530000.0,6.43,6.45,6.43,6.44,1530000.0
2012-09-07 11:30:00,6.44,6.44,6.38,6.38,1715000.0,6.44,6.44,6.38,6.38,1715000.0
2012-09-07 11:40:00,6.38,6.4,6.37,6.4,1675000.0,6.38,6.4,6.37,6.4,1675000.0
2012-09-07 11:50:00,6.4,6.4,6.39,6.39,910000.0,6.4,6.4,6.39,6.39,910000.0
2012-09-07 12:00:00,6.39,6.39,6.37,6.39,815000.0,6.39,6.39,6.37,6.39,815000.0
2012-09-07 12:10:00,6.38,6.4,6.38,6.39,1155000.0,6.38,6.4,6.38,6.39,1155000.0
2012-09-07 12:20:00,6.39,6.41,6.39,6.39,1315000.0,6.39,6.41,6.39,6.39,1315000.0
2012-09-07 12:30:00,6.4,6.41,6.4,6.41,790000.0,6.4,6.41,6.4,6.41,790000.0
2012-09-07 12:40:00,6.41,6.43,6.41,6.42,1005000.0,6.41,6.43,6.41,6.42,1005000.0
2012-09-07 12:50:00,6.42,6.43,6.42,6.43,1125000.0,6.42,6.43,6.42,6.43,1125000.0
2012-09-07 13:00:00,6.43,6.43,6.42,6.42,1240000.0,6.43,6.43,6.42,6.42,1240000.0
2012-09-07 13:10:00,6.42,6.42,6.41,6.42,805000.0,6.42,6.42,6.41,6.42,805000.0
2012-09-07 13:20:00,6.42,6.43,6.42,6.43,995000.0,6.42,6.43,6.42,6.43,995000.0
2012-09-07 13:30:00,6.43,6.44,6.43,6.44,1200000.0,6.43,6.44,6.43,6.44,1200000.0
2012-09-07 13:40:00,6.44,6.45,6.43,6.44,1385000.0,6.44,6.45,6.43,6.44,1385000.0
2012-09-07 13:50:00,6.44,6.45,6.44,6.45,1540000.0,6.44,6.45,6.44,6.45,1540000.0
2012-09-07 14:00:00,6.45,6.47,6.44,6.47,2000000.0,6.45,6.47,6.44,6.47,2000000.0
2012-09-07 14:10:00,6.47,6.49,6.46,6.49,3890000.0,6.47,6.49,6.46,6.49,3890000.0
2012-09-07 14:20:00,6.49,6.49,6.48,6.48,2500000.0,6.49,6.49,6.48,6.48,2500000.0
2012-09-07 14:30:00,6.48,6.49,6.48,6.48,1425000.0,6.48,6.49,6.48,6.48,1425000.0
2012-09-07 14:40:00,6.49,6.49,6.48,6.48,985000.0,6.49,6.49,6.48,6.48,985000.0
2012-09-07 14:50:00,6.48,6.49,6.48,6.49,1970000.0,6.48,6.49,6.48,6.49,1970000.0
2012-09-07 15:00:00,6.49,6.49,6.47,6.47,2055000.0,6.49,6.49,6.47,6.47,2055000.0
2012-09-07 15:10:00,6.47,6.47,6.44,6.45,2105000.0,6.47,6.47,6.44,6.45,2105000.0
2012-09-07 15:20:00,6.45,6.47,6.44,6.45,1025000.0,6.45,6.47,6.44,6.45,1025000.0
2012-09-07 15:30:00,6.45,6.46,6.45,6.46,2215000.0,6.45,6.46,6.45,6.46,2215000.0
2012-09-07 15:40:00,6.46,6.49,6.46,6.49,2945000.0,6.46,6.49,6.46,6.49,2945000.0
2012-09-07 15:50:00,6.49,6.53,6.49,6.53,9155000.0,6.49,6.53,6.49,6.53,9155000.0
2012-09-10 09:30:00,6.53,6.54,6.47,6.51,2690000.0,6.53,6.54,6.47,6.51,2690000.0
2012-09-10 09:40:00,6.52,6.53,6.45,6.45,1850000.0,6.52,6.53,6.45,6.45,1850000.0
2012-09-10 09:50:00,6.45,6.51,6.45,6.5,2175000.0,6.45,6.51,6.45,6.5,2175000.0
2012-09-10 10:00:00,6.49,6.5,6.48,6.49,1795000.0,6.49,6.5,6.48,6.49,1795000.0
2012-09-10 10:10:00,6.49,6.51,6.48,6.49,2245000.0,6.49,6.51,6.48,6.49,2245000.0
2012-09-10 10:20:00,6.49,6.53,6.49,6.53,1155000.0,6.49,6.53,6.49,6.53,1155000.0
2012-09-10 10:30:00,6.53,6.53,6.5,6.51,1305000.0,6.53,6.53,6.5,6.51,1305000.0
2012-09-10 10:40:00,6.51,6.53,6.5,6.53,1745000.0,6.51,6.53,6.5,6.53,1745000.0
2012-09-10 10:50:00,6.53,6.61,6.53,6.61,4640000.0,6.53,6.61,6.53,6.61,4640000.0
2012-09-10 11:00:00,6.61,6.62,6.57,6.6,3120000.0,6.61,6.62,6.57,6.6,3120000.0
2012-09-10 11:10:00,6.6,6.65,6.59,6.65,4185000.0,6.6,6.65,6.59,6.65,4185000.0
2012-09-10 11:20:00,6.64,6.64,6.61,6.61,1245000.0,6.64,6.64,6.61,6.61,1245000.0
2012-09-10 11:30:00,6.6,6.63,6.6,6.63,1025000.0,6.6,6.63,6.6,6.63,1025000.0
2012-09-10 11:40:00,6.63,6.64,6.63,6.64,815000.0,6.63,6.64,6.63,6.64,815000.0
2012-09-10 11:50:00,6.64,6.64,6.63,6.63,1000000.0,6.64,6.64,6.63,6.63,1000000.0
2012-09-10 12:00:00,6.63,6.64,6.62,6.63,880000.0,6.63,6.64,6.62,6.63,880000.0
2012-09-10 12:10:00,6.63,6.63,6.6,6.6,1115000.0,6.63,6.63,6.6,6.6,1115000.0
2012-09-10 12:20:00,6.6,6.61,6.58,6.61,1010000.0,6.6,6.61,6.58,6.61,1010000.0
2012-09-10 12:30:00,6.61,6.61,6.59,6.6,590000.0,6.61,6.61,6.59,6.6,590000.0
2012-09-10 12:40:00,6.61,6.63,6.6,6.62,510000.0,6.61,6.63,6.6,6.62,510000.0
2012-09-10 12:50:00,6.62,6.62,6.61,6.62,545000.0,6.62,6.62,6.61,6.62,545000.0
2012-09-10 13:00:00,6.62,6.62,6.6,6.61,440000.0,6.62,6.62,6.6,6.61,440000.0
2012-09-10 13:10:00,6.61,6.63,6.6,6.62,610000.0,6.61,6.63,6.6,6.62,610000.0
2012-09-10 13:20:00,6.62,6.68,6.62,6.67,2660000.0,6.62,6.68,6.62,6.67,2660000.0
2012-09-10 13:30:00,6.67,6.71,6.67,6.69,3470000.0,6.67,6.71,6.67,6.69,3470000.0
2012-09-10 13:40:00,6.69,6.69,6.66,6.68,1595000.0,6.69,6.69,6.66,6.68,1595000.0
2012-09-10 13:50:00,6.68,6.7,6.63,6.68,5420000.0,6.68,6.7,6.63,6.68,5420000.0
2012-09-10 14:00:00,6.68,6.69,6.67,6.67,1520000.0,6.68,6.69,6.67,6.67,1520000.0
2012-09-10 14:10:00,6.68,6.73,6.67,6.72,1390000.0,6.68,6.73,6.67,6.72,1390000.0
2012-09-10 14:20:00,6.72,6.75,6.71,6.72,1950000.0,6.72,6.75,6.71,6.72,1950000.0
2012-09-10 14:30:00,6.72,6.75,6.71,6.72,2025000.0,6.72,6.75,6.71,6.72,2025000.0
2012-09-10 14:40:00,6.72,6.72,6.69,6.69,1350000.0,6.72,6.72,6.69,6.69,1350000.0
2012-09-10 14:50:00,6.69,6.7,6.68,6.68,1615000.0,6.69,6.7,6.68,6.68,1615000.0
2012-09-10 15:00:00,6.68,6.69,6.67,6.69,2170000.0,6.68,6.69,6.67,6.69,2170000.0
2012-09-10 15:10:00,6.69,6.69,6.66,6.68,1695000.0,6.69,6.69,6.66,6.68,1695000.0
2012-09-10 15:20:00,6.68,6.69,6.67,6.68,1395000.0,6.68,6.69,6.67,6.68,1395000.0
2012-09-10 15:30:00,6.67,6.67,6.63,6.65,3250000.0,6.67,6.67,6.63,6.65,3250000.0
2012-09-10 15:40:00,6.65,6.66,6.64,6.65,2815000.0,6.65,6.66,6.64,6.65,2815000.0
2012-09-10 15:50:00,6.65,6.66,6.64,6.66,3500000.0,6.65,6.66,6.64,6.66,3500000.0
2012-09-11 09:30:00,6.67,6.75,6.66,6.7,3075000.0,6.67,6.75,6.66,6.7,3075000.0
2012-09-11 09:40:00,6.69,6.74,6.68,6.73,2540000.0,6.69,6.74,6.68,6.73,2540000.0
2012-09-11 09:50:00,6.73,6.81,6.73,6.78,5245000.0,6.73,6.81,6.73,6.78,5245000.0
2012-09-11 10:00:00,6.78,6.78,6.72,6.72,3860000.0,6.78,6.78,6.72,6.72,3860000.0
2012-09-11 10:10:00,6.72,6.78,6.72,6.74,1915000.0,6.72,6.78,6.72,6.74,1915000.0
2012-09-11 10:20:00,6.74,6.74,6.68,6.71,3345000.0,6.74,6.74,6.68,6.71,3345000.0
2012-09-11 10:30:00,6.71,6.71,6.65,6.68,2775000.0,6.71,6.71,6.65,6.68,2775000.0
2012-09-11 10:40:00,6.68,6.72,6.67,6.7,2865000.0,6.68,6.72,6.67,6.7,2865000.0
2012-09-11 10:50:00,6.7,6.7,6.66,6.68,1540000.0,6.7,6.7,6.66,6.68,1540000.0
2012-09-11 11:00:00,6.68,6.69,6.66,6.67,1380000.0,6.68,6.69,6.66,6.67,1380000.0
2012-09-11 11:10:00,6.68,6.68,6.66,6.66,1435000.0,6.68,6.68,6.66,6.66,1435000.0
2012-09-11 11:20:00,6.66,6.67,6.64,6.66,2895000.0,6.66,6.67,6.64,6.66,2895000.0
2012-09-11 11:30:00,6.66,6.68,6.66,6.68,1380000.0,6.66,6.68,6.66,6.68,1380000.0
2012-09-11 11:40:00,6.67,6.69,6.67,6.68,995000.0,6.67,6.69,6.67,6.68,995000.0
2012-09-11 11:50:00,6.68,6.68,6.67,6.67,380000.0,6.68,6.68,6.67,6.67,380000.0
2012-09-11 12:00:00,6.67,6.67,6.66,6.67,370000.0,6.67,6.67,6.66,6.67,370000.0
2012-09-11 12:10:00,6.67,6.68,6.66,6.68,680000.0,6.67,6.68,6.66,6.68,680000.0
2012-09-11 12:20:00,6.67,6.68,6.67,6.67,250000.0,6.67,6.68,6.67,6.67,250000.0
2012-09-11 12:30:00,6.67,6.68,6.67,6.67,110000.0,6.67,6.68,6.67,6.67,110000.0
2012-09-11 12:40:00,6.67,6.67,6.66,6.67,1635000.0,6.67,6.67,6.66,6.67,1635000.0
2012-09-11 12:50:00,6.67,6.68,6.67,6.67,480000.0,6.67,6.68,6.67,6.67,480000.0
2012-09-11 13:00:00,6.67,6.69,6.67,6.68,750000.0,6.67,6.69,6.67,6.68,750000.0
2012-09-11 13:10:00,6.68,6.69,6.67,6.68,620000.0,6.68,6.69,6.67,6.68,620000.0
2012-09-11 13:20:00,6.69,6.69,6.68,6.68,305000.0,6.69,6.69,6.68,6.68,305000.0
2012-09-11 13:30:00,6.68,6.68,6.67,6.68,445000.0,6.68,6.68,6.67,6.68,445000.0
2012-09-11 13:40:00,6.68,6.68,6.67,6.68,1305000.0,6.68,6.68,6.67,6.68,1305000.0
2012-09-11 13:50:00,6.67,6.67,6.66,6.66,805000.0,6.67,6.67,6.66,6.66,805000.0
2012-09-11 14:00:00,6.66,6.66,6.65,6.66,835000.0,6.66,6.66,6.65,6.66,835000.0
2012-09-11 14:10:00,6.66,6.67,6.66,6.66,515000.0,6.66,6.67,6.66,6.66,515000.0
2012-09-11 14:20:00,6.66,6.68,6.66,6.68,805000.0,6.66,6.68,6.66,6.68,805000.0
2012-09-11 14:30:00,6.67,6.68,6.66,6.67,580000.0,6.67,6.68,6.66,6.67,580000.0
2012-09-11 14:40:00,6.67,6.67,6.63,6.64,850000.0,6.67,6.67,6.63,6.64,850000.0
2012-09-11 14:50:00,6.64,6.65,6.64,6.65,895000.0,6.64,6.65,6.64,6.65,895000.0
2012-09-11 15:00:00,6.65,6.66,6.63,6.65,1125000.0,6.65,6.66,6.63,6.65,1125000.0
2012-09-11 15:10:00,6.65,6.65,6.62,6.63,725000.0,6.65,6.65,6.62,6.63,725000.0
2012-09-11 15:20:00,6.63,6.63,6.6,6.61,1865000.0,6.63,6.63,6.6,6.61,1865000.0
2012-09-11 15:30:00,6.62,6.64,6.61,6.64,1630000.0,6.62,6.64,6.61,6.64,1630000.0
2012-09-11 15:40:00,6.64,6.65,6.63,6.63,940000.0,6.64,6.65,6.63,6.63,940000.0
2012-09-11 15:50:00,6.63,6.66,6.62,6.66,2330000.0,6.63,6.66,6.62,6.66,2330000.0
2012-09-12 09:30:00,6.68,6.75,6.65,6.71,2255000.0,6.68,6.75,6.65,6.71,2255000.0
2012-09-12 09:40:00,6.71,6.71,6.66,6.68,1660000.0,6.71,6.71,6.66,6.68,1660000.0
2012-09-12 09:50:00,6.68,6.68,6.63,6.66,2055000.0,6.68,6.68,6.63,6.66,2055000.0
2012-09-12 10:00:00,6.66,6.71,6.64,6.69,1600000.0,6.66,6.71,6.64,6.69,1600000.0
2012-09-12 10:10:00,6.69,6.72,6.69,6.72,930000.0,6.69,6.72,6.69,6.72,930000.0
2012-09-12 10:20:00,6.72,6.75,6.72,6.73,2710000.0,6.72,6.75,6.72,6.73,2710000.0
2012-09-12 10:30:00,6.73,6.73,6.71,6.72,1720000.0,6.73,6.73,6.71,6.72,1720000.0
2012-09-12 10:40:00,6.73,6.76,6.72,6.74,2190000.0,6.73,6.76,6.72,6.74,2190000.0
2012-09-12 10:50:00,6.74,6.75,6.73,6.74,935000.0,6.74,6.75,6.73,6.74,935000.0
2012-09-12 11:00:00,6.74,6.75,6.71,6.72,880000.0,6.74,6.75,6.71,6.72,880000.0
2012-09-12 11:10:00,6.72,6.74,6.72,6.74,565000.0,6.72,6.74,6.72,6.74,565000.0
2012-09-12 11:20:00,6.74,6.74,6.72,6.74,630000.0,6.74,6.74,6.72,6.74,630000.0
2012-09-12 11:30:00,6.74,6.76,6.73,6.75,1295000.0,6.74,6.76,6.73,6.75,1295000.0
2012-09-12 11:40:00,6.75,6.75,6.73,6.74,625000.0,6.75,6.75,6.73,6.74,625000.0
2012-09-12 11:50:00,6.74,6.74,6.74,6.74,385000.0,6.74,6.74,6.74,6.74,385000.0
2012-09-12 12:00:00,6.74,6.74,6.72,6.72,520000.0,6.74,6.74,6.72,6.72,520000.0
2012-09-12 12:10:00,6.72,6.72,6.71,6.71,530000.0,6.72,6.72,6.71,6.71,530000.0
2012-09-12 12:20:00,6.71,6.73,6.71,6.72,1235000.0,6.71,6.73,6.71,6.72,1235000.0
2012-09-12 12:30:00,6.72,6.73,6.72,6.73,235000.0,6.72,6.73,6.72,6.73,235000.0
2012-09-12 12:40:00,6.73,6.73,6.72,6.72,230000.0,6.73,6.73,6.72,6.72,230000.0
2012-09-12 12:50:00,6.72,6.73,6.71,6.72,350000.0,6.72,6.73,6.71,6.72,350000.0
2012-09-12 13:00:00,6.72,6.74,6.72,6.73,335000.0,6.72,6.74,6.72,6.73,335000.0
2012-09-12 13:10:00,6.73,6.74,6.72,6.74,635000.0,6.73,6.74,6.72,6.74,635000.0
2012-09-12 13:20:00,6.73,6.74,6.73,6.73,405000.0,6.73,6.74,6.73,6.73,405000.0
2012-09-12 13:30:00,6.73,6.75,6.73,6.74,575000.0,6.73,6.75,6.73,6.74,575000.0
2012-09-12 13:40:00,6.74,6.75,6.74,6.74,615000.0,6.74,6.75,6.74,6.74,615000.0
2012-09-12 13:50:00,6.75,6.75,6.74,6.74,400000.0,6.75,6.75,6.74,6.74,400000.0
2012-09-12 14:00:00,6.75,6.79,6.75,6.79,1930000.0,6.75,6.79,6.75,6.79,1930000.0
2012-09-12 14:10:00,6.78,6.79,6.76,6.76,1235000.0,6.78,6.79,6.76,6.76,1235000.0
2012-09-12 14:20:00,6.76,6.78,6.76,6.76,1305000.0,6.76,6.78,6.76,6.76,1305000.0
2012-09-12 14:30:00,6.76,6.77,6.75,6.75,790000.0,6.76,6.77,6.75,6.75,790000.0
2012-09-12 14:40:00,6.75,6.77,6.74,6.76,1065000.0,6.75,6.77,6.74,6.76,1065000.0
2012-09-12 14:50:00,6.76,6.77,6.75,6.75,780000.0,6.76,6.77,6.75,6.75,780000.0
2012-09-12 15:00:00,6.76,6.76,6.74,6.75,610000.0,6.76,6.76,6.74,6.75,610000.0
2012-09-12 15:10:00,6.75,6.75,6.73,6.75,1000000.0,6.75,6.75,6.73,6.75,1000000.0
2012-09-12 15:20:00,6.75,6.76,6.73,6.75,750000.0,6.75,6.76,6.73,6.75,750000.0
2012-09-12 15:30:00,6.75,6.76,6.74,6.74,790000.0,6.75,6.76,6.74,6.74,790000.0
2012-09-12 15:40:00,6.75,6.76,6.74,6.75,1355000.0,6.75,6.76,6.74,6.75,1355000.0
2012-09-12 15:50:00,6.75,6.76,6.75,6.76,1680000.0,6.75,6.76,6.75,6.76,1680000.0
2012-09-13 09:30:00,6.69,6.77,6.69,6.76,560000.0,6.69,6.77,6.69,6.76,560000.0
2012-09-13 09:40:00,6.76,6.79,6.72,6.73,1190000.0,6.76,6.79,6.72,6.73,1190000.0
2012-09-13 09:50:00,6.73,6.73,6.71,6.71,760000.0,6.73,6.73,6.71,6.71,760000.0
2012-09-13 10:00:00,6.71,6.75,6.71,6.75,1045000.0,6.71,6.75,6.71,6.75,1045000.0
2012-09-13 10:10:00,6.75,6.75,6.73,6.73,865000.0,6.75,6.75,6.73,6.73,865000.0
2012-09-13 10:20:00,6.73,6.73,6.7,6.71,1485000.0,6.73,6.73,6.7,6.71,1485000.0
2012-09-13 10:30:00,6.71,6.73,6.7,6.73,655000.0,6.71,6.73,6.7,6.73,655000.0
2012-09-13 10:40:00,6.73,6.74,6.72,6.74,595000.0,6.73,6.74,6.72,6.74,595000.0
2012-09-13 10:50:00,6.73,6.74,6.73,6.74,240000.0,6.73,6.74,6.73,6.74,240000.0
2012-09-13 11:00:00,6.74,6.78,6.74,6.78,1160000.0,6.74,6.78,6.74,6.78,1160000.0
2012-09-13 11:10:00,6.77,6.78,6.76,6.77,615000.0,6.77,6.78,6.76,6.77,615000.0
2012-09-13 11:20:00,6.76,6.77,6.75,6.75,280000.0,6.76,6.77,6.75,6.75,280000.0
2012-09-13 11:30:00,6.75,6.76,6.73,6.73,335000.0,6.75,6.76,6.73,6.73,335000.0
2012-09-13 11:40:00,6.73,6.75,6.72,6.74,640000.0,6.73,6.75,6.72,6.74,640000.0
2012-09-13 11:50:00,6.74,6.74,6.73,6.73,120000.0,6.74,6.74,6.73,6.73,120000.0
2012-09-13 12:00:00,6.73,6.73,6.72,6.72,645000.0,6.73,6.73,6.72,6.72,645000.0
2012-09-13 12:10:00,6.72,6.72,6.7,6.72,420000.0,6.72,6.72,6.7,6.72,420000.0
2012-09-13 12:20:00,6.71,6.72,6.7,6.71,600000.0,6.71,6.72,6.7,6.71,600000.0
2012-09-13 12:30:00,6.71,6.76,6.7,6.74,1080000.0,6.71,6.76,6.7,6.74,1080000.0
2012-09-13 12:40:00,6.74,6.76,6.73,6.74,415000.0,6.74,6.76,6.73,6.74,415000.0
2012-09-13 12:50:00,6.75,6.76,6.73,6.76,940000.0,6.75,6.76,6.73,6.76,940000.0
2012-09-13 13:00:00,6.76,6.78,6.75,6.77,400000.0,6.76,6.78,6.75,6.77,400000.0
2012-09-13 13:10:00,6.77,6.78,6.76,6.77,475000.0,6.77,6.78,6.76,6.77,475000.0
2012-09-13 13:20:00,6.78,6.78,6.77,6.78,800000.0,6.78,6.78,6.77,6.78,800000.0
2012-09-13 13:30:00,6.78,6.79,6.77,6.78,1080000.0,6.78,6.79,6.77,6.78,1080000.0
2012-09-13 13:40:00,6.78,6.8,6.78,6.8,745000.0,6.78,6.8,6.78,6.8,745000.0
2012-09-13 13:50:00,6.8,6.81,6.79,6.81,1595000.0,6.8,6.81,6.79,6.81,1595000.0
2012-09-13 14:00:00,6.8,6.83,6.8,6.82,1495000.0,6.8,6.83,6.8,6.82,1495000.0
2012-09-13 14:10:00,6.83,6.86,6.82,6.85,1570000.0,6.83,6.86,6.82,6.85,1570000.0
2012-09-13 14:20:00,6.84,6.88,6.84,6.87,1145000.0,6.84,6.88,6.84,6.87,1145000.0
2012-09-13 14:30:00,6.87,6.88,6.85,6.85,1705000.0,6.87,6.88,6.85,6.85,1705000.0
2012-09-13 14:40:00,6.85,6.88,6.85,6.88,910000.0,6.85,6.88,6.85,6.88,910000.0
2012-09-13 14:50:00,6.87,6.87,6.84,6.84,880000.0,6.87,6.87,6.84,6.84,880000.0
2012-09-13 15:00:00,6.84,6.85,6.83,6.84,810000.0,6.84,6.85,6.83,6.84,810000.0
2012-09-13 15:10:00,6.84,6.86,6.81,6.82,800000.0,6.84,6.86,6.81,6.82,800000.0
2012-09-13 15:20:00,6.82,6.83,6.82,6.82,380000.0,6.82,6.83,6.82,6.82,380000.0
2012-09-13 15:30:00,6.82,6.83,6.81,6.82,660000.0,6.82,6.83,6.81,6.82,660000.0
2012-09-13 15:40:00,6.82,6.84,6.82,6.83,3005000.0,6.82,6.84,6.82,6.83,3005000.0
2012-09-13 15:50:00,6.83,6.83,6.8,6.82,2115000.0,6.83,6.83,6.8,6.82,2115000.0
2012-09-14 09:30:00,6.84,6.86,6.82,6.83,1940000.0,6.84,6.86,6.82,6.83,1940000.0
2012-09-14 09:40:00,6.83,6.88,6.83,6.86,1420000.0,6.83,6.88,6.83,6.86,1420000.0
2012-09-14 09:50:00,6.86,6.86,6.83,6.84,1230000.0,6.86,6.86,6.83,6.84,1230000.0
2012-09-14 10:00:00,6.84,6.86,6.83,6.83,1505000.0,6.84,6.86,6.83,6.83,1505000.0
2012-09-14 10:10:00,6.84,6.84,6.78,6.8,2050000.0,6.84,6.84,6.78,6.8,2050000.0
2012-09-14 10:20:00,6.8,6.81,6.79,6.79,1410000.0,6.8,6.81,6.79,6.79,1410000.0
2012-09-14 10:30:00,6.8,6.81,6.76,6.77,1435000.0,6.8,6.81,6.76,6.77,1435000.0
2012-09-14 10:40:00,6.77,6.79,6.75,6.77,1150000.0,6.77,6.79,6.75,6.77,1150000.0
2012-09-14 10:50:00,6.77,6.8,6.76,6.76,1470000.0,6.77,6.8,6.76,6.76,1470000.0
2012-09-14 11:00:00,6.76,6.8,6.76,6.79,920000.0,6.76,6.8,6.76,6.79,920000.0
2012-09-14 11:10:00,6.79,6.81,6.78,6.78,1330000.0,6.79,6.81,6.78,6.78,1330000.0
2012-09-14 11:20:00,6.78,6.78,6.73,6.75,1835000.0,6.78,6.78,6.73,6.75,1835000.0
2012-09-14 11:30:00,6.75,6.77,6.74,6.75,930000.0,6.75,6.77,6.74,6.75,930000.0
2012-09-14 11:40:00,6.75,6.77,6.74,6.76,720000.0,6.75,6.77,6.74,6.76,720000.0
2012-09-14 11:50:00,6.75,6.76,6.73,6.74,885000.0,6.75,6.76,6.73,6.74,885000.0
2012-09-14 12:00:00,6.74,6.75,6.73,6.74,455000.0,6.74,6.75,6.73,6.74,455000.0
2012-09-14 12:10:00,6.75,6.77,6.75,6.76,560000.0,6.75,6.77,6.75,6.76,560000.0
2012-09-14 12:20:00,6.77,6.77,6.75,6.76,220000.0,6.77,6.77,6.75,6.76,220000.0
2012-09-14 12:30:00,6.76,6.77,6.76,6.76,740000.0,6.76,6.77,6.76,6.76,740000.0
2012-09-14 12:40:00,6.76,6.77,6.76,6.77,430000.0,6.76,6.77,6.76,6.77,430000.0
2012-09-14 12:50:00,6.77,6.77,6.75,6.75,895000.0,6.77,6.77,6.75,6.75,895000.0
2012-09-14 13:00:00,6.76,6.76,6.75,6.76,245000.0,6.76,6.76,6.75,6.76,245000.0
2012-09-14 13:10:00,6.76,6.76,6.75,6.76,480000.0,6.76,6.76,6.75,6.76,480000.0
2012-09-14 13:20:00,6.76,6.76,6.75,6.75,600000.0,6.76,6.76,6.75,6.75,600000.0
2012-09-14 13:30:00,6.75,6.76,6.74,6.74,600000.0,6.75,6.76,6.74,6.74,600000.0
2012-09-14 13:40:00,6.75,6.75,6.72,6.72,1045000.0,6.75,6.75,6.72,6.72,1045000.0
2012-09-14 13:50:00,6.72,6.73,6.7,6.72,1970000.0,6.72,6.73,6.7,6.72,1970000.0
2012-09-14 14:00:00,6.72,6.73,6.71,6.73,790000.0,6.72,6.73,6.71,6.73,790000.0
2012-09-14 14:10:00,6.73,6.73,6.71,6.72,960000.0,6.73,6.73,6.71,6.72,960000.0
2012-09-14 14:20:00,6.72,6.73,6.71,6.72,500000.0,6.72,6.73,6.71,6.72,500000.0
2012-09-14 14:30:00,6.72,6.74,6.72,6.72,520000.0,6.72,6.74,6.72,6.72,520000.0
2012-09-14 14:40:00,6.73,6.74,6.73,6.73,575000.0,6.73,6.74,6.73,6.73,575000.0
2012-09-14 14:50:00,6.73,6.75,6.72,6.75,765000.0,6.73,6.75,6.72,6.75,765000.0
2012-09-14 15:00:00,6.75,6.75,6.74,6.75,1150000.0,6.75,6.75,6.74,6.75,1150000.0
2012-09-14 15:10:00,6.75,6.76,6.74,6.75,830000.0,6.75,6.76,6.74,6.75,830000.0
2012-09-14 15:20:00,6.75,6.75,6.73,6.74,1140000.0,6.75,6.75,6.73,6.74,1140000.0
2012-09-14 15:30:00,6.74,6.74,6.72,6.73,1385000.0,6.74,6.74,6.72,6.73,1385000.0
2012-09-14 15:40:00,6.73,6.73,6.71,6.71,1690000.0,6.73,6.73,6.71,6.71,1690000.0
2012-09-14 15:50:00,6.71,6.73,6.71,6.73,2555000.0,6.71,6.73,6.71,6.73,2555000.0
2012-09-17 09:30:00,6.76,7.0,6.76,6.97,6690000.0,6.76,7.0,6.76,6.97,6690000.0
2012-09-17 09:40:00,6.96,6.98,6.92,6.95,6255000.0,6.96,6.98,6.92,6.95,6255000.0
2012-09-17 09:50:00,6.96,7.04,6.93,6.94,4115000.0,6.96,7.04,6.93,6.94,4115000.0
2012-09-17 10:00:00,6.94,7.03,6.94,7.0,3095000.0,6.94,7.03,6.94,7.0,3095000.0
2012-09-17 10:10:00,7.0,7.0,6.96,6.99,1775000.0,7.0,7.0,6.96,6.99,1775000.0
2012-09-17 10:20:00,6.99,6.99,6.98,6.99,1350000.0,6.99,6.99,6.98,6.99,1350000.0
2012-09-17 10:30:00,6.98,6.99,6.96,6.98,1835000.0,6.98,6.99,6.96,6.98,1835000.0
2012-09-17 10:40:00,6.98,6.99,6.95,6.97,1185000.0,6.98,6.99,6.95,6.97,1185000.0
2012-09-17 10:50:00,6.97,6.98,6.95,6.97,715000.0,6.97,6.98,6.95,6.97,715000.0
2012-09-17 11:00:00,6.97,6.97,6.94,6.95,900000.0,6.97,6.97,6.94,6.95,900000.0
2012-09-17 11:10:00,6.96,6.96,6.94,6.95,1300000.0,6.96,6.96,6.94,6.95,1300000.0
2012-09-17 11:20:00,6.95,6.96,6.94,6.95,855000.0,6.95,6.96,6.94,6.95,855000.0
2012-09-17 11:30:00,6.95,6.96,6.94,6.95,855000.0,6.95,6.96,6.94,6.95,855000.0
2012-09-17 11:40:00,6.95,6.96,6.95,6.96,475000.0,6.95,6.96,6.95,6.96,475000.0
2012-09-17 11:50:00,6.95,6.95,6.94,6.95,420000.0,6.95,6.95,6.94,6.95,420000.0
2012-09-17 12:00:00,6.95,6.96,6.94,6.95,680000.0,6.95,6.96,6.94,6.95,680000.0
2012-09-17 12:10:00,6.95,6.96,6.95,6.96,425000.0,6.95,6.96,6.95,6.96,425000.0
2012-09-17 12:20:00,6.96,6.96,6.95,6.95,590000.0,6.96,6.96,6.95,6.95,590000.0
2012-09-17 12:30:00,6.95,6.95,6.94,6.94,255000.0,6.95,6.95,6.94,6.94,255000.0
2012-09-17 12:40:00,6.94,6.96,6.93,6.95,720000.0,6.94,6.96,6.93,6.95,720000.0
2012-09-17 12:50:00,6.95,6.95,6.94,6.95,355000.0,6.95,6.95,6.94,6.95,355000.0
2012-09-17 13:00:00,6.95,6.96,6.95,6.95,310000.0,6.95,6.96,6.95,6.95,310000.0
2012-09-17 13:10:00,6.95,6.95,6.93,6.93,645000.0,6.95,6.95,6.93,6.93,645000.0
2012-09-17 13:20:00,6.94,6.94,6.93,6.94,470000.0,6.94,6.94,6.93,6.94,470000.0
2012-09-17 13:30:00,6.94,6.94,6.92,6.92,685000.0,6.94,6.94,6.92,6.92,685000.0
2012-09-17 13:40:00,6.92,6.92,6.89,6.9,990000.0,6.92,6.92,6.89,6.9,990000.0
2012-09-17 13:50:00,6.9,6.9,6.89,6.89,420000.0,6.9,6.9,6.89,6.89,420000.0
2012-09-17 14:00:00,6.9,6.91,6.87,6.89,745000.0,6.9,6.91,6.87,6.89,745000.0
2012-09-17 14:10:00,6.88,6.9,6.88,6.89,405000.0,6.88,6.9,6.88,6.89,405000.0
2012-09-17 14:20:00,6.89,6.91,6.89,6.9,895000.0,6.89,6.91,6.89,6.9,895000.0
2012-09-17 14:30:00,6.9,6.91,6.88,6.9,580000.0,6.9,6.91,6.88,6.9,580000.0
2012-09-17 14:40:00,6.9,6.9,6.89,6.89,570000.0,6.9,6.9,6.89,6.89,570000.0
2012-09-17 14:50:00,6.89,6.9,6.89,6.89,430000.0,6.89,6.9,6.89,6.89,430000.0
2012-09-17 15:00:00,6.89,6.9,6.89,6.9,645000.0,6.89,6.9,6.89,6.9,645000.0
2012-09-17 15:10:00,6.9,6.9,6.89,6.89,590000.0,6.9,6.9,6.89,6.89,590000.0
2012-09-17 15:20:00,6.89,6.9,6.87,6.88,770000.0,6.89,6.9,6.87,6.88,770000.0
2012-09-17 15:30:00,6.88,6.9,6.88,6.9,1065000.0,6.88,6.9,6.88,6.9,1065000.0
2012-09-17 15:40:00,6.9,6.94,6.89,6.94,2215000.0,6.9,6.94,6.89,6.94,2215000.0
2012-09-17 15:50:00,6.93,6.96,6.92,6.93,5345000.0,6.93,6.96,6.92,6.93,5345000.0
2012-09-18 09:30:00,6.92,6.94,6.88,6.9,1300000.0,6.92,6.94,6.88,6.9,1300000.0
2012-09-18 09:40:00,6.9,6.96,6.9,6.94,1560000.0,6.9,6.96,6.9,6.94,1560000.0
2012-09-18 09:50:00,6.94,6.95,6.88,6.88,1350000.0,6.94,6.95,6.88,6.88,1350000.0
2012-09-18 10:00:00,6.88,6.9,6.87,6.87,1115000.0,6.88,6.9,6.87,6.87,1115000.0
2012-09-18 10:10:00,6.87,6.87,6.83,6.84,2140000.0,6.87,6.87,6.83,6.84,2140000.0
2012-09-18 10:20:00,6.84,6.86,6.82,6.85,1750000.0,6.84,6.86,6.82,6.85,1750000.0
2012-09-18 10:30:00,6.85,6.87,6.84,6.85,1130000.0,6.85,6.87,6.84,6.85,1130000.0
2012-09-18 10:40:00,6.86,6.86,6.85,6.85,485000.0,6.86,6.86,6.85,6.85,485000.0
2012-09-18 10:50:00,6.85,6.87,6.85,6.86,380000.0,6.85,6.87,6.85,6.86,380000.0
2012-09-18 11:00:00,6.86,6.86,6.84,6.85,355000.0,6.86,6.86,6.84,6.85,355000.0
2012-09-18 11:10:00,6.84,6.86,6.84,6.85,655000.0,6.84,6.86,6.84,6.85,655000.0
2012-09-18 11:20:00,6.85,6.85,6.85,6.85,100000.0,6.85,6.85,6.85,6.85,100000.0
2012-09-18 11:30:00,6.85,6.86,6.85,6.85,465000.0,6.85,6.86,6.85,6.85,465000.0
2012-09-18 11:40:00,6.85,6.86,6.84,6.86,230000.0,6.85,6.86,6.84,6.86,230000.0
2012-09-18 11:50:00,6.86,6.86,6.85,6.86,695000.0,6.86,6.86,6.85,6.86,695000.0
2012-09-18 12:00:00,6.86,6.86,6.86,6.86,330000.0,6.86,6.86,6.86,6.86,330000.0
2012-09-18 12:10:00,6.86,6.86,6.84,6.85,640000.0,6.86,6.86,6.84,6.85,640000.0
2012-09-18 12:20:00,6.85,6.85,6.83,6.83,620000.0,6.85,6.85,6.83,6.83,620000.0
2012-09-18 12:30:00,6.83,6.84,6.82,6.84,705000.0,6.83,6.84,6.82,6.84,705000.0
2012-09-18 12:40:00,6.84,6.84,6.83,6.84,300000.0,6.84,6.84,6.83,6.84,300000.0
2012-09-18 12:50:00,6.83,6.85,6.83,6.84,330000.0,6.83,6.85,6.83,6.84,330000.0
2012-09-18 13:00:00,6.84,6.84,6.82,6.83,575000.0,6.84,6.84,6.82,6.83,575000.0
2012-09-18 13:10:00,6.83,6.84,6.82,6.84,710000.0,6.83,6.84,6.82,6.84,710000.0
2012-09-18 13:20:00,6.84,6.84,6.83,6.83,535000.0,6.84,6.84,6.83,6.83,535000.0
2012-09-18 13:30:00,6.83,6.84,6.83,6.83,395000.0,6.83,6.84,6.83,6.83,395000.0
2012-09-18 13:40:00,6.83,6.83,6.81,6.81,880000.0,6.83,6.83,6.81,6.81,880000.0
2012-09-18 13:50:00,6.81,6.83,6.81,6.83,415000.0,6.81,6.83,6.81,6.83,415000.0
2012-09-18 14:00:00,6.82,6.82,6.81,6.82,470000.0,6.82,6.82,6.81,6.82,470000.0
2012-09-18 14:10:00,6.82,6.83,6.81,6.83,345000.0,6.82,6.83,6.81,6.83,345000.0
2012-09-18 14:20:00,6.82,6.82,6.81,6.82,650000.0,6.82,6.82,6.81,6.82,650000.0
2012-09-18 14:30:00,6.82,6.82,6.81,6.81,245000.0,6.82,6.82,6.81,6.81,245000.0
2012-09-18 14:40:00,6.81,6.82,6.81,6.81,260000.0,6.81,6.82,6.81,6.81,260000.0
2012-09-18 14:50:00,6.81,6.82,6.81,6.81,390000.0,6.81,6.82,6.81,6.81,390000.0
2012-09-18 15:00:00,6.81,6.83,6.81,6.83,675000.0,6.81,6.83,6.81,6.83,675000.0
2012-09-18 15:10:00,6.83,6.84,6.82,6.82,420000.0,6.83,6.84,6.82,6.82,420000.0
2012-09-18 15:20:00,6.82,6.83,6.82,6.83,615000.0,6.82,6.83,6.82,6.83,615000.0
2012-09-18 15:30:00,6.83,6.83,6.81,6.82,810000.0,6.83,6.83,6.81,6.82,810000.0
2012-09-18 15:40:00,6.82,6.82,6.81,6.82,1340000.0,6.82,6.82,6.81,6.82,1340000.0
2012-09-18 15:50:00,6.82,6.84,6.81,6.84,1600000.0,6.82,6.84,6.81,6.84,1600000.0
2012-09-19 09:30:00,6.88,6.88,6.83,6.83,890000.0,6.88,6.88,6.83,6.83,890000.0
2012-09-19 09:40:00,6.84,6.87,6.84,6.87,435000.0,6.84,6.87,6.84,6.87,435000.0
2012-09-19 09:50:00,6.87,6.88,6.87,6.87,870000.0,6.87,6.88,6.87,6.87,870000.0
2012-09-19 10:00:00,6.87,6.88,6.86,6.87,525000.0,6.87,6.88,6.86,6.87,525000.0
2012-09-19 10:10:00,6.87,6.87,6.85,6.87,840000.0,6.87,6.87,6.85,6.87,840000.0
2012-09-19 10:20:00,6.86,6.88,6.86,6.87,910000.0,6.86,6.88,6.86,6.87,910000.0
2012-09-19 10:30:00,6.87,6.88,6.86,6.87,500000.0,6.87,6.88,6.86,6.87,500000.0
2012-09-19 10:40:00,6.87,6.87,6.84,6.85,650000.0,6.87,6.87,6.84,6.85,650000.0
2012-09-19 10:50:00,6.85,6.85,6.83,6.85,510000.0,6.85,6.85,6.83,6.85,510000.0
2012-09-19 11:00:00,6.85,6.87,6.85,6.86,340000.0,6.85,6.87,6.85,6.86,340000.0
2012-09-19 11:10:00,6.86,6.87,6.86,6.87,235000.0,6.86,6.87,6.86,6.87,235000.0
2012-09-19 11:20:00,6.87,6.88,6.87,6.88,905000.0,6.87,6.88,6.87,6.88,905000.0
2012-09-19 11:30:00,6.87,6.88,6.86,6.88,355000.0,6.87,6.88,6.86,6.88,355000.0
2012-09-19 11:40:00,6.87,6.88,6.87,6.87,280000.0,6.87,6.88,6.87,6.87,280000.0
2012-09-19 11:50:00,6.87,6.88,6.87,6.87,225000.0,6.87,6.88,6.87,6.87,225000.0
2012-09-19 12:00:00,6.87,6.88,6.87,6.87,385000.0,6.87,6.88,6.87,6.87,385000.0
2012-09-19 12:10:00,6.87,6.88,6.87,6.88,375000.0,6.87,6.88,6.87,6.88,375000.0
2012-09-19 12:20:00,6.88,6.9,6.88,6.9,290000.0,6.88,6.9,6.88,6.9,290000.0
2012-09-19 12:30:00,6.9,6.9,6.89,6.9,615000.0,6.9,6.9,6.89,6.9,615000.0
2012-09-19 12:40:00,6.9,6.91,6.89,6.91,795000.0,6.9,6.91,6.89,6.91,795000.0
2012-09-19 12:50:00,6.91,6.91,6.89,6.9,390000.0,6.91,6.91,6.89,6.9,390000.0
2012-09-19 13:00:00,6.9,6.91,6.89,6.89,515000.0,6.9,6.91,6.89,6.89,515000.0
2012-09-19 13:10:00,6.89,6.91,6.89,6.9,425000.0,6.89,6.91,6.89,6.9,425000.0
2012-09-19 13:20:00,6.9,6.91,6.9,6.91,1040000.0,6.9,6.91,6.9,6.91,1040000.0
2012-09-19 13:30:00,6.91,6.91,6.89,6.9,480000.0,6.91,6.91,6.89,6.9,480000.0
2012-09-19 13:40:00,6.89,6.9,6.89,6.9,245000.0,6.89,6.9,6.89,6.9,245000.0
2012-09-19 13:50:00,6.9,6.91,6.9,6.9,390000.0,6.9,6.91,6.9,6.9,390000.0
2012-09-19 14:00:00,6.9,6.91,6.89,6.9,790000.0,6.9,6.91,6.89,6.9,790000.0
2012-09-19 14:10:00,6.9,6.92,6.9,6.91,565000.0,6.9,6.92,6.9,6.91,565000.0
2012-09-19 14:20:00,6.92,6.92,6.91,6.91,460000.0,6.92,6.92,6.91,6.91,460000.0
2012-09-19 14:30:00,6.91,6.92,6.91,6.91,275000.0,6.91,6.92,6.91,6.91,275000.0
2012-09-19 14:40:00,6.91,6.92,6.91,6.91,220000.0,6.91,6.92,6.91,6.91,220000.0
2012-09-19 14:50:00,6.91,6.91,6.91,6.91,245000.0,6.91,6.91,6.91,6.91,245000.0
2012-09-19 15:00:00,6.91,6.91,6.89,6.89,890000.0,6.91,6.91,6.89,6.89,890000.0
2012-09-19 15:10:00,6.9,6.9,6.89,6.9,315000.0,6.9,6.9,6.89,6.9,315000.0
2012-09-19 15:20:00,6.9,6.9,6.88,6.89,850000.0,6.9,6.9,6.88,6.89,850000.0
2012-09-19 15:30:00,6.89,6.89,6.88,6.89,1045000.0,6.89,6.89,6.88,6.89,1045000.0
2012-09-19 15:40:00,6.89,6.89,6.88,6.88,990000.0,6.89,6.89,6.88,6.88,990000.0
2012-09-19 15:50:00,6.88,6.88,6.86,6.87,1320000.0,6.88,6.88,6.86,6.87,1320000.0
2012-09-20 09:30:00,6.85,6.85,6.78,6.81,1085000.0,6.85,6.85,6.78,6.81,1085000.0
2012-09-20 09:40:00,6.81,6.81,6.73,6.74,2280000.0,6.81,6.81,6.73,6.74,2280000.0
2012-09-20 09:50:00,6.74,6.77,6.73,6.76,1325000.0,6.74,6.77,6.73,6.76,1325000.0
2012-09-20 10:00:00,6.76,6.78,6.75,6.77,585000.0,6.76,6.78,6.75,6.77,585000.0
2012-09-20 10:10:00,6.76,6.8,6.76,6.77,1180000.0,6.76,6.8,6.76,6.77,1180000.0
2012-09-20 10:20:00,6.78,6.79,6.77,6.78,275000.0,6.78,6.79,6.77,6.78,275000.0
2012-09-20 10:30:00,6.79,6.8,6.78,6.8,860000.0,6.79,6.8,6.78,6.8,860000.0
2012-09-20 10:40:00,6.8,6.8,6.78,6.79,455000.0,6.8,6.8,6.78,6.79,455000.0
2012-09-20 10:50:00,6.78,6.79,6.77,6.77,760000.0,6.78,6.79,6.77,6.77,760000.0
2012-09-20 11:00:00,6.78,6.79,6.77,6.77,935000.0,6.78,6.79,6.77,6.77,935000.0
2012-09-20 11:10:00,6.78,6.78,6.77,6.78,295000.0,6.78,6.78,6.77,6.78,295000.0
2012-09-20 11:20:00,6.77,6.78,6.77,6.77,545000.0,6.77,6.78,6.77,6.77,545000.0
2012-09-20 11:30:00,6.76,6.77,6.76,6.76,335000.0,6.76,6.77,6.76,6.76,335000.0
2012-09-20 11:40:00,6.76,6.77,6.76,6.77,515000.0,6.76,6.77,6.76,6.77,515000.0
2012-09-20 11:50:00,6.77,6.77,6.76,6.77,325000.0,6.77,6.77,6.76,6.77,325000.0
2012-09-20 12:00:00,6.77,6.78,6.76,6.76,550000.0,6.77,6.78,6.76,6.76,550000.0
2012-09-20 12:10:00,6.76,6.77,6.76,6.76,350000.0,6.76,6.77,6.76,6.76,350000.0
2012-09-20 12:20:00,6.76,6.76,6.75,6.76,690000.0,6.76,6.76,6.75,6.76,690000.0
2012-09-20 12:30:00,6.76,6.76,6.75,6.75,260000.0,6.76,6.76,6.75,6.75,260000.0
2012-09-20 12:40:00,6.75,6.76,6.75,6.75,395000.0,6.75,6.76,6.75,6.75,395000.0
2012-09-20 12:50:00,6.75,6.76,6.75,6.76,285000.0,6.75,6.76,6.75,6.76,285000.0
2012-09-20 13:00:00,6.75,6.76,6.75,6.75,465000.0,6.75,6.76,6.75,6.75,465000.0
2012-09-20 13:10:00,6.75,6.76,6.75,6.76,270000.0,6.75,6.76,6.75,6.76,270000.0
2012-09-20 13:20:00,6.76,6.77,6.76,6.76,255000.0,6.76,6.77,6.76,6.76,255000.0
2012-09-20 13:30:00,6.76,6.77,6.75,6.76,735000.0,6.76,6.77,6.75,6.76,735000.0
2012-09-20 13:40:00,6.76,6.76,6.75,6.75,175000.0,6.76,6.76,6.75,6.75,175000.0
2012-09-20 13:50:00,6.75,6.76,6.74,6.74,330000.0,6.75,6.76,6.74,6.74,330000.0
2012-09-20 14:00:00,6.74,6.75,6.74,6.75,260000.0,6.74,6.75,6.74,6.75,260000.0
2012-09-20 14:10:00,6.75,6.76,6.74,6.75,415000.0,6.75,6.76,6.74,6.75,415000.0
2012-09-20 14:20:00,6.75,6.77,6.75,6.76,500000.0,6.75,6.77,6.75,6.76,500000.0
2012-09-20 14:30:00,6.76,6.77,6.76,6.76,310000.0,6.76,6.77,6.76,6.76,310000.0
2012-09-20 14:40:00,6.76,6.77,6.75,6.76,315000.0,6.76,6.77,6.75,6.76,315000.0
2012-09-20 14:50:00,6.76,6.76,6.75,6.76,475000.0,6.76,6.76,6.75,6.76,475000.0
2012-09-20 15:00:00,6.76,6.78,6.76,6.77,730000.0,6.76,6.78,6.76,6.77,730000.0
2012-09-20 15:10:00,6.77,6.79,6.77,6.78,1210000.0,6.77,6.79,6.77,6.78,1210000.0
2012-09-20 15:20:00,6.78,6.79,6.77,6.77,635000.0,6.78,6.79,6.77,6.77,635000.0
2012-09-20 15:30:00,6.77,6.78,6.76,6.78,1075000.0,6.77,6.78,6.76,6.78,1075000.0
2012-09-20 15:40:00,6.78,6.78,6.75,6.75,1510000.0,6.78,6.78,6.75,6.75,1510000.0
2012-09-20 15:50:00,6.75,6.78,6.75,6.78,2090000.0,6.75,6.78,6.75,6.78,2090000.0
2012-09-21 09:30:00,6.85,6.86,6.83,6.83,2680000.0,6.85,6.86,6.83,6.83,2680000.0
2012-09-21 09:40:00,6.83,6.84,6.8,6.82,1145000.0,6.83,6.84,6.8,6.82,1145000.0
2012-09-21 09:50:00,6.82,6.83,6.82,6.83,785000.0,6.82,6.83,6.82,6.83,785000.0
2012-09-21 10:00:00,6.83,6.83,6.81,6.81,1370000.0,6.83,6.83,6.81,6.81,1370000.0
2012-09-21 10:10:00,6.82,6.82,6.79,6.8,465000.0,6.82,6.82,6.79,6.8,465000.0
2012-09-21 10:20:00,6.8,6.81,6.8,6.8,235000.0,6.8,6.81,6.8,6.8,235000.0
2012-09-21 10:30:00,6.8,6.81,6.8,6.81,155000.0,6.8,6.81,6.8,6.81,155000.0
2012-09-21 10:40:00,6.8,6.81,6.79,6.79,635000.0,6.8,6.81,6.79,6.79,635000.0
2012-09-21 10:50:00,6.79,6.79,6.78,6.78,435000.0,6.79,6.79,6.78,6.78,435000.0
2012-09-21 11:00:00,6.78,6.78,6.76,6.76,830000.0,6.78,6.78,6.76,6.76,830000.0
2012-09-21 11:10:00,6.76,6.77,6.75,6.76,1005000.0,6.76,6.77,6.75,6.76,1005000.0
2012-09-21 11:20:00,6.77,6.77,6.76,6.76,585000.0,6.77,6.77,6.76,6.76,585000.0
2012-09-21 11:30:00,6.76,6.77,6.76,6.76,590000.0,6.76,6.77,6.76,6.76,590000.0
2012-09-21 11:40:00,6.76,6.76,6.75,6.75,425000.0,6.76,6.76,6.75,6.75,425000.0
2012-09-21 11:50:00,6.75,6.78,6.75,6.78,940000.0,6.75,6.78,6.75,6.78,940000.0
2012-09-21 12:00:00,6.78,6.78,6.77,6.77,445000.0,6.78,6.78,6.77,6.77,445000.0
2012-09-21 12:10:00,6.77,6.78,6.77,6.78,65000.0,6.77,6.78,6.77,6.78,65000.0
2012-09-21 12:20:00,6.77,6.78,6.77,6.78,530000.0,6.77,6.78,6.77,6.78,530000.0
2012-09-21 12:30:00,6.77,6.78,6.77,6.77,185000.0,6.77,6.78,6.77,6.77,185000.0
2012-09-21 12:40:00,6.78,6.78,6.77,6.77,340000.0,6.78,6.78,6.77,6.77,340000.0
2012-09-21 12:50:00,6.77,6.78,6.77,6.77,295000.0,6.77,6.78,6.77,6.77,295000.0
2012-09-21 13:00:00,6.77,6.78,6.77,6.77,375000.0,6.77,6.78,6.77,6.77,375000.0
2012-09-21 13:10:00,6.77,6.77,6.76,6.77,140000.0,6.77,6.77,6.76,6.77,140000.0
2012-09-21 13:20:00,6.76,6.76,6.76,6.76,130000.0,6.76,6.76,6.76,6.76,130000.0
2012-09-21 13:30:00,6.76,6.77,6.75,6.76,610000.0,6.76,6.77,6.75,6.76,610000.0
2012-09-21 13:40:00,6.76,6.77,6.76,6.76,405000.0,6.76,6.77,6.76,6.76,405000.0
2012-09-21 13:50:00,6.76,6.77,6.76,6.77,225000.0,6.76,6.77,6.76,6.77,225000.0
2012-09-21 14:00:00,6.76,6.77,6.76,6.77,220000.0,6.76,6.77,6.76,6.77,220000.0
2012-09-21 14:10:00,6.77,6.77,6.76,6.76,270000.0,6.77,6.77,6.76,6.76,270000.0
2012-09-21 14:20:00,6.76,6.76,6.76,6.76,600000.0,6.76,6.76,6.76,6.76,600000.0
2012-09-21 14:30:00,6.76,6.76,6.76,6.76,695000.0,6.76,6.76,6.76,6.76,695000.0
2012-09-21 14:40:00,6.76,6.76,6.75,6.75,725000.0,6.76,6.76,6.75,6.75,725000.0
2012-09-21 14:50:00,6.75,6.75,6.74,6.75,860000.0,6.75,6.75,6.74,6.75,860000.0
2012-09-21 15:00:00,6.75,6.75,6.74,6.75,710000.0,6.75,6.75,6.74,6.75,710000.0
2012-09-21 15:10:00,6.75,6.75,6.74,6.75,730000.0,6.75,6.75,6.74,6.75,730000.0
2012-09-21 15:20:00,6.75,6.75,6.74,6.74,1640000.0,6.75,6.75,6.74,6.74,1640000.0
2012-09-21 15:30:00,6.74,6.75,6.73,6.73,1495000.0,6.74,6.75,6.73,6.73,1495000.0
2012-09-21 15:40:00,6.73,6.74,6.72,6.73,1795000.0,6.73,6.74,6.72,6.73,1795000.0
2012-09-21 15:50:00,6.73,6.74,6.71,6.73,3445000.0,6.73,6.74,6.71,6.73,3445000.0
2012-09-24 09:30:00,6.74,6.76,6.65,6.7,720000.0,6.74,6.76,6.65,6.7,720000.0
2012-09-24 09:40:00,6.71,6.71,6.69,6.7,690000.0,6.71,6.71,6.69,6.7,690000.0
2012-09-24 09:50:00,6.69,6.69,6.65,6.69,1090000.0,6.69,6.69,6.65,6.69,1090000.0
2012-09-24 10:00:00,6.69,6.72,6.69,6.71,790000.0,6.69,6.72,6.69,6.71,790000.0
2012-09-24 10:10:00,6.71,6.71,6.69,6.7,750000.0,6.71,6.71,6.69,6.7,750000.0
2012-09-24 10:20:00,6.69,6.7,6.68,6.69,635000.0,6.69,6.7,6.68,6.69,635000.0
2012-09-24 10:30:00,6.69,6.7,6.69,6.7,330000.0,6.69,6.7,6.69,6.7,330000.0
2012-09-24 10:40:00,6.7,6.71,6.69,6.71,540000.0,6.7,6.71,6.69,6.71,540000.0
2012-09-24 10:50:00,6.71,6.73,6.71,6.73,1045000.0,6.71,6.73,6.71,6.73,1045000.0
2012-09-24 11:00:00,6.73,6.73,6.72,6.72,595000.0,6.73,6.73,6.72,6.72,595000.0
2012-09-24 11:10:00,6.72,6.74,6.72,6.73,445000.0,6.72,6.74,6.72,6.73,445000.0
2012-09-24 11:20:00,6.73,6.73,6.72,6.73,165000.0,6.73,6.73,6.72,6.73,165000.0
2012-09-24 11:30:00,6.73,6.73,6.72,6.73,375000.0,6.73,6.73,6.72,6.73,375000.0
2012-09-24 11:40:00,6.73,6.73,6.72,6.72,110000.0,6.73,6.73,6.72,6.72,110000.0
2012-09-24 11:50:00,6.73,6.73,6.72,6.72,145000.0,6.73,6.73,6.72,6.72,145000.0
2012-09-24 12:00:00,6.73,6.73,6.72,6.73,280000.0,6.73,6.73,6.72,6.73,280000.0
2012-09-24 12:10:00,6.73,6.73,6.72,6.72,150000.0,6.73,6.73,6.72,6.72,150000.0
2012-09-24 12:20:00,6.72,6.72,6.72,6.72,95000.0,6.72,6.72,6.72,6.72,95000.0
2012-09-24 12:30:00,6.72,6.72,6.71,6.71,240000.0,6.72,6.72,6.71,6.71,240000.0
2012-09-24 12:40:00,6.71,6.71,6.7,6.71,170000.0,6.71,6.71,6.7,6.71,170000.0
2012-09-24 12:50:00,6.71,6.71,6.71,6.71,170000.0,6.71,6.71,6.71,6.71,170000.0
2012-09-24 13:00:00,6.71,6.71,6.7,6.7,295000.0,6.71,6.71,6.7,6.7,295000.0
2012-09-24 13:10:00,6.7,6.7,6.69,6.69,370000.0,6.7,6.7,6.69,6.69,370000.0
2012-09-24 13:20:00,6.7,6.71,6.7,6.71,105000.0,6.7,6.71,6.7,6.71,105000.0
2012-09-24 13:30:00,6.71,6.71,6.7,6.7,170000.0,6.71,6.71,6.7,6.7,170000.0
2012-09-24 13:40:00,6.7,6.7,6.7,6.7,65000.0,6.7,6.7,6.7,6.7,65000.0
2012-09-24 13:50:00,6.7,6.71,6.7,6.7,240000.0,6.7,6.71,6.7,6.7,240000.0
2012-09-24 14:00:00,6.7,6.7,6.69,6.7,230000.0,6.7,6.7,6.69,6.7,230000.0
2012-09-24 14:10:00,6.7,6.7,6.7,6.7,240000.0,6.7,6.7,6.7,6.7,240000.0
2012-09-24 14:20:00,6.7,6.7,6.7,6.7,415000.0,6.7,6.7,6.7,6.7,415000.0
2012-09-24 14:30:00,6.7,6.7,6.69,6.7,605000.0,6.7,6.7,6.69,6.7,605000.0
2012-09-24 14:40:00,6.69,6.7,6.69,6.69,525000.0,6.69,6.7,6.69,6.69,525000.0
2012-09-24 14:50:00,6.69,6.69,6.69,6.69,250000.0,6.69,6.69,6.69,6.69,250000.0
2012-09-24 15:00:00,6.69,6.69,6.68,6.69,440000.0,6.69,6.69,6.68,6.69,440000.0
2012-09-24 15:10:00,6.69,6.69,6.67,6.68,725000.0,6.69,6.69,6.67,6.68,725000.0
2012-09-24 15:20:00,6.68,6.68,6.67,6.67,585000.0,6.68,6.68,6.67,6.67,585000.0
2012-09-24 15:30:00,6.67,6.68,6.67,6.67,1075000.0,6.67,6.68,6.67,6.67,1075000.0
2012-09-24 15:40:00,6.67,6.68,6.66,6.66,1150000.0,6.67,6.68,6.66,6.66,1150000.0
2012-09-24 15:50:00,6.66,6.67,6.65,6.66,1500000.0,6.66,6.67,6.65,6.66,1500000.0
2012-09-25 09:30:00,6.71,6.74,6.7,6.72,895000.0,6.71,6.74,6.7,6.72,895000.0
2012-09-25 09:40:00,6.72,6.73,6.66,6.67,715000.0,6.72,6.73,6.66,6.67,715000.0
2012-09-25 09:50:00,6.67,6.69,6.66,6.67,710000.0,6.67,6.69,6.66,6.67,710000.0
2012-09-25 10:00:00,6.68,6.68,6.67,6.68,405000.0,6.68,6.68,6.67,6.68,405000.0
2012-09-25 10:10:00,6.68,6.69,6.67,6.68,360000.0,6.68,6.69,6.67,6.68,360000.0
2012-09-25 10:20:00,6.68,6.68,6.66,6.67,285000.0,6.68,6.68,6.66,6.67,285000.0
2012-09-25 10:30:00,6.67,6.67,6.67,6.67,100000.0,6.67,6.67,6.67,6.67,100000.0
2012-09-25 10:40:00,6.67,6.68,6.67,6.68,735000.0,6.67,6.68,6.67,6.68,735000.0
2012-09-25 10:50:00,6.68,6.68,6.67,6.68,330000.0,6.68,6.68,6.67,6.68,330000.0
2012-09-25 11:00:00,6.68,6.68,6.67,6.67,340000.0,6.68,6.68,6.67,6.67,340000.0
2012-09-25 11:10:00,6.67,6.68,6.67,6.68,660000.0,6.67,6.68,6.67,6.68,660000.0
2012-09-25 11:20:00,6.68,6.68,6.67,6.67,275000.0,6.68,6.68,6.67,6.67,275000.0
2012-09-25 11:30:00,6.67,6.68,6.67,6.68,470000.0,6.67,6.68,6.67,6.68,470000.0
2012-09-25 11:40:00,6.68,6.68,6.67,6.68,235000.0,6.68,6.68,6.67,6.68,235000.0
2012-09-25 11:50:00,6.68,6.68,6.67,6.67,225000.0,6.68,6.68,6.67,6.67,225000.0
2012-09-25 12:00:00,6.67,6.68,6.66,6.66,355000.0,6.67,6.68,6.66,6.66,355000.0
2012-09-25 12:10:00,6.66,6.66,6.65,6.66,220000.0,6.66,6.66,6.65,6.66,220000.0
2012-09-25 12:20:00,6.66,6.67,6.66,6.67,190000.0,6.66,6.67,6.66,6.67,190000.0
2012-09-25 12:30:00,6.67,6.67,6.66,6.66,290000.0,6.67,6.67,6.66,6.66,290000.0
2012-09-25 12:40:00,6.66,6.66,6.64,6.64,585000.0,6.66,6.66,6.64,6.64,585000.0
2012-09-25 12:50:00,6.64,6.65,6.64,6.64,290000.0,6.64,6.65,6.64,6.64,290000.0
2012-09-25 13:00:00,6.64,6.65,6.64,6.64,530000.0,6.64,6.65,6.64,6.64,530000.0
2012-09-25 13:10:00,6.64,6.64,6.64,6.64,220000.0,6.64,6.64,6.64,6.64,220000.0
2012-09-25 13:20:00,6.64,6.65,6.64,6.64,310000.0,6.64,6.65,6.64,6.64,310000.0
2012-09-25 13:30:00,6.64,6.65,6.64,6.64,435000.0,6.64,6.65,6.64,6.64,435000.0
2012-09-25 13:40:00,6.64,6.64,6.63,6.64,190000.0,6.64,6.64,6.63,6.64,190000.0
2012-09-25 13:50:00,6.64,6.64,6.63,6.64,170000.0,6.64,6.64,6.63,6.64,170000.0
2012-09-25 14:00:00,6.64,6.64,6.63,6.64,295000.0,6.64,6.64,6.63,6.64,295000.0
2012-09-25 14:10:00,6.64,6.64,6.62,6.62,515000.0,6.64,6.64,6.62,6.62,515000.0
2012-09-25 14:20:00,6.62,6.63,6.61,6.61,1045000.0,6.62,6.63,6.61,6.61,1045000.0
2012-09-25 14:30:00,6.62,6.62,6.61,6.61,700000.0,6.62,6.62,6.61,6.61,700000.0
2012-09-25 14:40:00,6.61,6.61,6.59,6.59,860000.0,6.61,6.61,6.59,6.59,860000.0
2012-09-25 14:50:00,6.59,6.6,6.55,6.55,1645000.0,6.59,6.6,6.55,6.55,1645000.0
2012-09-25 15:00:00,6.56,6.56,6.52,6.53,2275000.0,6.56,6.56,6.52,6.53,2275000.0
2012-09-25 15:10:00,6.53,6.53,6.49,6.51,2645000.0,6.53,6.53,6.49,6.51,2645000.0
2012-09-25 15:20:00,6.51,6.54,6.5,6.52,2975000.0,6.51,6.54,6.5,6.52,2975000.0
2012-09-25 15:30:00,6.52,6.54,6.49,6.5,2930000.0,6.52,6.54,6.49,6.5,2930000.0
2012-09-25 15:40:00,6.49,6.5,6.46,6.48,3390000.0,6.49,6.5,6.46,6.48,3390000.0
2012-09-25 15:50:00,6.48,6.48,6.45,6.47,5520000.0,6.48,6.48,6.45,6.47,5520000.0
2012-09-26 09:30:00,6.43,6.43,6.31,6.32,4550000.0,6.43,6.43,6.31,6.32,4550000.0
2012-09-26 09:40:00,6.32,6.34,6.25,6.28,4210000.0,6.32,6.34,6.25,6.28,4210000.0
2012-09-26 09:50:00,6.28,6.34,6.28,6.31,3255000.0,6.28,6.34,6.28,6.31,3255000.0
2012-09-26 10:00:00,6.3,6.34,6.3,6.32,3125000.0,6.3,6.34,6.3,6.32,3125000.0
2012-09-26 10:10:00,6.32,6.34,6.32,6.33,1185000.0,6.32,6.34,6.32,6.33,1185000.0
2012-09-26 10:20:00,6.32,6.33,6.31,6.33,1365000.0,6.32,6.33,6.31,6.33,1365000.0
2012-09-26 10:30:00,6.33,6.35,6.3,6.31,1600000.0,6.33,6.35,6.3,6.31,1600000.0
2012-09-26 10:40:00,6.3,6.34,6.3,6.34,870000.0,6.3,6.34,6.3,6.34,870000.0
2012-09-26 10:50:00,6.34,6.34,6.32,6.32,705000.0,6.34,6.34,6.32,6.32,705000.0
2012-09-26 11:00:00,6.32,6.37,6.32,6.36,1090000.0,6.32,6.37,6.32,6.36,1090000.0
2012-09-26 11:10:00,6.36,6.36,6.32,6.34,1650000.0,6.36,6.36,6.32,6.34,1650000.0
2012-09-26 11:20:00,6.35,6.36,6.34,6.36,925000.0,6.35,6.36,6.34,6.36,925000.0
2012-09-26 11:30:00,6.36,6.38,6.35,6.37,1630000.0,6.36,6.38,6.35,6.37,1630000.0
2012-09-26 11:40:00,6.38,6.39,6.37,6.38,925000.0,6.38,6.39,6.37,6.38,925000.0
2012-09-26 11:50:00,6.37,6.39,6.37,6.38,295000.0,6.37,6.39,6.37,6.38,295000.0
2012-09-26 12:00:00,6.37,6.39,6.37,6.38,895000.0,6.37,6.39,6.37,6.38,895000.0
2012-09-26 12:10:00,6.38,6.39,6.37,6.38,485000.0,6.38,6.39,6.37,6.38,485000.0
2012-09-26 12:20:00,6.38,6.39,6.37,6.39,310000.0,6.38,6.39,6.37,6.39,310000.0
2012-09-26 12:30:00,6.39,6.4,6.38,6.4,935000.0,6.39,6.4,6.38,6.4,935000.0
2012-09-26 12:40:00,6.4,6.41,6.4,6.41,765000.0,6.4,6.41,6.4,6.41,765000.0
2012-09-26 12:50:00,6.4,6.41,6.38,6.4,325000.0,6.4,6.41,6.38,6.4,325000.0
2012-09-26 13:00:00,6.41,6.41,6.4,6.41,700000.0,6.41,6.41,6.4,6.41,700000.0
2012-09-26 13:10:00,6.41,6.41,6.4,6.41,450000.0,6.41,6.41,6.4,6.41,450000.0
2012-09-26 13:20:00,6.4,6.41,6.4,6.41,605000.0,6.4,6.41,6.4,6.41,605000.0
2012-09-26 13:30:00,6.41,6.42,6.41,6.41,1135000.0,6.41,6.42,6.41,6.41,1135000.0
2012-09-26 13:40:00,6.41,6.41,6.39,6.39,650000.0,6.41,6.41,6.39,6.39,650000.0
2012-09-26 13:50:00,6.39,6.4,6.38,6.38,810000.0,6.39,6.4,6.38,6.38,810000.0
2012-09-26 14:00:00,6.38,6.4,6.38,6.4,430000.0,6.38,6.4,6.38,6.4,430000.0
2012-09-26 14:10:00,6.4,6.43,6.39,6.4,855000.0,6.4,6.43,6.39,6.4,855000.0
2012-09-26 14:20:00,6.4,6.41,6.4,6.4,600000.0,6.4,6.41,6.4,6.4,600000.0
2012-09-26 14:30:00,6.39,6.4,6.38,6.4,635000.0,6.39,6.4,6.38,6.4,635000.0
2012-09-26 14:40:00,6.4,6.4,6.39,6.39,485000.0,6.4,6.4,6.39,6.39,485000.0
2012-09-26 14:50:00,6.4,6.4,6.39,6.4,295000.0,6.4,6.4,6.39,6.4,295000.0
2012-09-26 15:00:00,6.4,6.4,6.38,6.38,555000.0,6.4,6.4,6.38,6.38,555000.0
2012-09-26 15:10:00,6.38,6.39,6.37,6.38,1010000.0,6.38,6.39,6.37,6.38,1010000.0
2012-09-26 15:20:00,6.38,6.38,6.37,6.37,505000.0,6.38,6.38,6.37,6.37,505000.0
2012-09-26 15:30:00,6.37,6.39,6.37,6.38,860000.0,6.37,6.39,6.37,6.38,860000.0
2012-09-26 15:40:00,6.38,6.38,6.37,6.38,880000.0,6.38,6.38,6.37,6.38,880000.0
2012-09-26 15:50:00,6.38,6.38,6.37,6.38,1725000.0,6.38,6.38,6.37,6.38,1725000.0
2012-09-27 09:30:00,6.39,6.42,6.36,6.37,835000.0,6.39,6.42,6.36,6.37,835000.0
2012-09-27 09:40:00,6.37,6.37,6.33,6.37,1025000.0,6.37,6.37,6.33,6.37,1025000.0
2012-09-27 09:50:00,6.36,6.37,6.33,6.35,1040000.0,6.36,6.37,6.33,6.35,1040000.0
2012-09-27 10:00:00,6.35,6.36,6.31,6.34,1435000.0,6.35,6.36,6.31,6.34,1435000.0
2012-09-27 10:10:00,6.34,6.36,6.34,6.34,835000.0,6.34,6.36,6.34,6.34,835000.0
2012-09-27 10:20:00,6.34,6.36,6.34,6.35,450000.0,6.34,6.36,6.34,6.35,450000.0
2012-09-27 10:30:00,6.35,6.38,6.35,6.37,695000.0,6.35,6.38,6.35,6.37,695000.0
2012-09-27 10:40:00,6.37,6.39,6.36,6.38,1220000.0,6.37,6.39,6.36,6.38,1220000.0
2012-09-27 10:50:00,6.38,6.38,6.37,6.38,265000.0,6.38,6.38,6.37,6.38,265000.0
2012-09-27 11:00:00,6.38,6.39,6.38,6.39,330000.0,6.38,6.39,6.38,6.39,330000.0
2012-09-27 11:10:00,6.39,6.39,6.38,6.38,805000.0,6.39,6.39,6.38,6.38,805000.0
2012-09-27 11:20:00,6.38,6.39,6.37,6.38,635000.0,6.38,6.39,6.37,6.38,635000.0
2012-09-27 11:30:00,6.37,6.38,6.37,6.38,605000.0,6.37,6.38,6.37,6.38,605000.0
2012-09-27 11:40:00,6.38,6.41,6.36,6.36,1755000.0,6.38,6.41,6.36,6.36,1755000.0
2012-09-27 11:50:00,6.36,6.38,6.35,6.38,1095000.0,6.36,6.38,6.35,6.38,1095000.0
2012-09-27 12:00:00,6.38,6.39,6.37,6.38,510000.0,6.38,6.39,6.37,6.38,510000.0
2012-09-27 12:10:00,6.39,6.41,6.38,6.41,665000.0,6.39,6.41,6.38,6.41,665000.0
2012-09-27 12:20:00,6.41,6.42,6.4,6.41,475000.0,6.41,6.42,6.4,6.41,475000.0
2012-09-27 12:30:00,6.41,6.41,6.4,6.4,310000.0,6.41,6.41,6.4,6.4,310000.0
2012-09-27 12:40:00,6.41,6.42,6.4,6.41,530000.0,6.41,6.42,6.4,6.41,530000.0
2012-09-27 12:50:00,6.41,6.42,6.41,6.41,790000.0,6.41,6.42,6.41,6.41,790000.0
2012-09-27 13:00:00,6.41,6.43,6.41,6.43,750000.0,6.41,6.43,6.41,6.43,750000.0
2012-09-27 13:10:00,6.43,6.43,6.42,6.42,225000.0,6.43,6.43,6.42,6.42,225000.0
2012-09-27 13:20:00,6.43,6.44,6.42,6.44,535000.0,6.43,6.44,6.42,6.44,535000.0
2012-09-27 13:30:00,6.44,6.46,6.43,6.45,1005000.0,6.44,6.46,6.43,6.45,1005000.0
2012-09-27 13:40:00,6.45,6.47,6.45,6.45,985000.0,6.45,6.47,6.45,6.45,985000.0
2012-09-27 13:50:00,6.45,6.46,6.45,6.46,380000.0,6.45,6.46,6.45,6.46,380000.0
2012-09-27 14:00:00,6.46,6.46,6.46,6.46,350000.0,6.46,6.46,6.46,6.46,350000.0
2012-09-27 14:10:00,6.45,6.47,6.45,6.47,635000.0,6.45,6.47,6.45,6.47,635000.0
2012-09-27 14:20:00,6.47,6.47,6.46,6.46,345000.0,6.47,6.47,6.46,6.46,345000.0
2012-09-27 14:30:00,6.47,6.48,6.47,6.47,530000.0,6.47,6.48,6.47,6.47,530000.0
2012-09-27 14:40:00,6.46,6.46,6.46,6.46,305000.0,6.46,6.46,6.46,6.46,305000.0
2012-09-27 14:50:00,6.46,6.46,6.44,6.45,1870000.0,6.46,6.46,6.44,6.45,1870000.0
2012-09-27 15:00:00,6.44,6.45,6.43,6.43,820000.0,6.44,6.45,6.43,6.43,820000.0
2012-09-27 15:10:00,6.43,6.43,6.41,6.42,1200000.0,6.43,6.43,6.41,6.42,1200000.0
2012-09-27 15:20:00,6.42,6.42,6.4,6.41,1510000.0,6.42,6.42,6.4,6.41,1510000.0
2012-09-27 15:30:00,6.42,6.44,6.42,6.43,1155000.0,6.42,6.44,6.42,6.43,1155000.0
2012-09-27 15:40:00,6.44,6.45,6.39,6.4,1960000.0,6.44,6.45,6.39,6.4,1960000.0
2012-09-27 15:50:00,6.4,6.42,6.39,6.41,2375000.0,6.4,6.42,6.39,6.41,2375000.0
2012-09-28 09:30:00,6.39,6.39,6.29,6.29,1805000.0,6.39,6.39,6.29,6.29,1805000.0
2012-09-28 09:40:00,6.29,6.36,6.24,6.29,2650000.0,6.29,6.36,6.24,6.29,2650000.0
2012-09-28 09:50:00,6.29,6.3,6.27,6.3,995000.0,6.29,6.3,6.27,6.3,995000.0
2012-09-28 10:00:00,6.3,6.32,6.3,6.31,1050000.0,6.3,6.32,6.3,6.31,1050000.0
2012-09-28 10:10:00,6.3,6.31,6.28,6.3,1025000.0,6.3,6.31,6.28,6.3,1025000.0
2012-09-28 10:20:00,6.31,6.31,6.27,6.28,790000.0,6.31,6.31,6.27,6.28,790000.0
2012-09-28 10:30:00,6.28,6.3,6.25,6.3,1550000.0,6.28,6.3,6.25,6.3,1550000.0
2012-09-28 10:40:00,6.29,6.3,6.29,6.3,370000.0,6.29,6.3,6.29,6.3,370000.0
2012-09-28 10:50:00,6.3,6.32,6.3,6.32,665000.0,6.3,6.32,6.3,6.32,665000.0
2012-09-28 11:00:00,6.33,6.34,6.32,6.33,500000.0,6.33,6.34,6.32,6.33,500000.0
2012-09-28 11:10:00,6.33,6.34,6.32,6.34,485000.0,6.33,6.34,6.32,6.34,485000.0
2012-09-28 11:20:00,6.34,6.38,6.34,6.36,1070000.0,6.34,6.38,6.34,6.36,1070000.0
2012-09-28 11:30:00,6.36,6.37,6.35,6.35,460000.0,6.36,6.37,6.35,6.35,460000.0
2012-09-28 11:40:00,6.35,6.36,6.35,6.36,460000.0,6.35,6.36,6.35,6.36,460000.0
2012-09-28 11:50:00,6.36,6.36,6.35,6.36,260000.0,6.36,6.36,6.35,6.36,260000.0
2012-09-28 12:00:00,6.35,6.39,6.35,6.38,515000.0,6.35,6.39,6.35,6.38,515000.0
2012-09-28 12:10:00,6.38,6.41,6.38,6.41,1185000.0,6.38,6.41,6.38,6.41,1185000.0
2012-09-28 12:20:00,6.41,6.42,6.4,6.4,525000.0,6.41,6.42,6.4,6.4,525000.0
2012-09-28 12:30:00,6.4,6.4,6.38,6.38,685000.0,6.4,6.4,6.38,6.38,685000.0
2012-09-28 12:40:00,6.38,6.38,6.37,6.37,575000.0,6.38,6.38,6.37,6.37,575000.0
2012-09-28 12:50:00,6.37,6.4,6.37,6.4,250000.0,6.37,6.4,6.37,6.4,250000.0
2012-09-28 13:00:00,6.4,6.4,6.37,6.37,330000.0,6.4,6.4,6.37,6.37,330000.0
2012-09-28 13:10:00,6.37,6.39,6.37,6.39,285000.0,6.37,6.39,6.37,6.39,285000.0
2012-09-28 13:20:00,6.39,6.39,6.37,6.37,520000.0,6.39,6.39,6.37,6.37,520000.0
2012-09-28 13:30:00,6.37,6.39,6.37,6.39,575000.0,6.37,6.39,6.37,6.39,575000.0
2012-09-28 13:40:00,6.39,6.4,6.39,6.39,640000.0,6.39,6.4,6.39,6.39,640000.0
2012-09-28 13:50:00,6.39,6.4,6.39,6.39,515000.0,6.39,6.4,6.39,6.39,515000.0
2012-09-28 14:00:00,6.39,6.39,6.37,6.38,360000.0,6.39,6.39,6.37,6.38,360000.0
2012-09-28 14:10:00,6.38,6.38,6.37,6.38,330000.0,6.38,6.38,6.37,6.38,330000.0
2012-09-28 14:20:00,6.38,6.4,6.38,6.39,635000.0,6.38,6.4,6.38,6.39,635000.0
2012-09-28 14:30:00,6.39,6.39,6.38,6.38,650000.0,6.39,6.39,6.38,6.38,650000.0
2012-09-28 14:40:00,6.38,6.39,6.37,6.37,370000.0,6.38,6.39,6.37,6.37,370000.0
2012-09-28 14:50:00,6.38,6.38,6.37,6.37,320000.0,6.38,6.38,6.37,6.37,320000.0
2012-09-28 15:00:00,6.37,6.38,6.37,6.37,570000.0,6.37,6.38,6.37,6.37,570000.0
2012-09-28 15:10:00,6.37,6.38,6.36,6.36,650000.0,6.37,6.38,6.36,6.36,650000.0
2012-09-28 15:20:00,6.36,6.37,6.35,6.36,435000.0,6.36,6.37,6.35,6.36,435000.0
2012-09-28 15:30:00,6.36,6.37,6.36,6.36,545000.0,6.36,6.37,6.36,6.36,545000.0
2012-09-28 15:40:00,6.36,6.38,6.36,6.38,1340000.0,6.36,6.38,6.36,6.38,1340000.0
2012-09-28 15:50:00,6.37,6.38,6.36,6.36,2140000.0,6.37,6.38,6.36,6.36,2140000.0
2012-10-01 09:30:00,6.39,6.42,6.39,6.42,1175000.0,6.39,6.42,6.39,6.42,1175000.0
2012-10-01 09:40:00,6.42,6.44,6.39,6.4,965000.0,6.42,6.44,6.39,6.4,965000.0
2012-10-01 09:50:00,6.4,6.42,6.38,6.42,825000.0,6.4,6.42,6.38,6.42,825000.0
2012-10-01 10:00:00,6.42,6.46,6.41,6.45,1005000.0,6.42,6.46,6.41,6.45,1005000.0
2012-10-01 10:10:00,6.45,6.46,6.42,6.44,1255000.0,6.45,6.46,6.42,6.44,1255000.0
2012-10-01 10:20:00,6.45,6.45,6.4,6.4,920000.0,6.45,6.45,6.4,6.4,920000.0
2012-10-01 10:30:00,6.41,6.41,6.37,6.37,1025000.0,6.41,6.41,6.37,6.37,1025000.0
2012-10-01 10:40:00,6.37,6.37,6.35,6.36,580000.0,6.37,6.37,6.35,6.36,580000.0
2012-10-01 10:50:00,6.36,6.36,6.35,6.35,640000.0,6.36,6.36,6.35,6.35,640000.0
2012-10-01 11:00:00,6.35,6.38,6.35,6.37,905000.0,6.35,6.38,6.35,6.37,905000.0
2012-10-01 11:10:00,6.37,6.39,6.36,6.39,800000.0,6.37,6.39,6.36,6.39,800000.0
2012-10-01 11:20:00,6.39,6.39,6.38,6.38,295000.0,6.39,6.39,6.38,6.38,295000.0
2012-10-01 11:30:00,6.37,6.38,6.37,6.38,210000.0,6.37,6.38,6.37,6.38,210000.0
2012-10-01 11:40:00,6.37,6.39,6.37,6.38,325000.0,6.37,6.39,6.37,6.38,325000.0
2012-10-01 11:50:00,6.38,6.38,6.35,6.35,390000.0,6.38,6.38,6.35,6.35,390000.0
2012-10-01 12:00:00,6.35,6.35,6.34,6.35,370000.0,6.35,6.35,6.34,6.35,370000.0
2012-10-01 12:10:00,6.35,6.35,6.33,6.33,525000.0,6.35,6.35,6.33,6.33,525000.0
2012-10-01 12:20:00,6.33,6.34,6.32,6.33,245000.0,6.33,6.34,6.32,6.33,245000.0
2012-10-01 12:30:00,6.33,6.33,6.31,6.31,440000.0,6.33,6.33,6.31,6.31,440000.0
2012-10-01 12:40:00,6.31,6.34,6.31,6.32,420000.0,6.31,6.34,6.31,6.32,420000.0
2012-10-01 12:50:00,6.31,6.32,6.3,6.31,400000.0,6.31,6.32,6.3,6.31,400000.0
2012-10-01 13:00:00,6.31,6.32,6.3,6.31,520000.0,6.31,6.32,6.3,6.31,520000.0
2012-10-01 13:10:00,6.31,6.31,6.3,6.3,235000.0,6.31,6.31,6.3,6.3,235000.0
2012-10-01 13:20:00,6.3,6.31,6.29,6.31,500000.0,6.3,6.31,6.29,6.31,500000.0
2012-10-01 13:30:00,6.3,6.31,6.29,6.3,185000.0,6.3,6.31,6.29,6.3,185000.0
2012-10-01 13:40:00,6.3,6.32,6.29,6.32,415000.0,6.3,6.32,6.29,6.32,415000.0
2012-10-01 13:50:00,6.31,6.33,6.31,6.32,1150000.0,6.31,6.33,6.31,6.32,1150000.0
2012-10-01 14:00:00,6.32,6.34,6.32,6.34,545000.0,6.32,6.34,6.32,6.34,545000.0
2012-10-01 14:10:00,6.34,6.34,6.31,6.31,585000.0,6.34,6.34,6.31,6.31,585000.0
2012-10-01 14:20:00,6.31,6.33,6.31,6.33,760000.0,6.31,6.33,6.31,6.33,760000.0
2012-10-01 14:30:00,6.33,6.33,6.32,6.33,945000.0,6.33,6.33,6.32,6.33,945000.0
2012-10-01 14:40:00,6.33,6.33,6.32,6.33,430000.0,6.33,6.33,6.32,6.33,430000.0
2012-10-01 14:50:00,6.33,6.33,6.32,6.33,195000.0,6.33,6.33,6.32,6.33,195000.0
2012-10-01 15:00:00,6.33,6.33,6.32,6.32,680000.0,6.33,6.33,6.32,6.32,680000.0
2012-10-01 15:10:00,6.32,6.32,6.31,6.32,290000.0,6.32,6.32,6.31,6.32,290000.0
2012-10-01 15:20:00,6.32,6.32,6.3,6.31,650000.0,6.32,6.32,6.3,6.31,650000.0
2012-10-01 15:30:00,6.31,6.31,6.3,6.31,525000.0,6.31,6.31,6.3,6.31,525000.0
2012-10-01 15:40:00,6.31,6.31,6.3,6.31,940000.0,6.31,6.31,6.3,6.31,940000.0
2012-10-01 15:50:00,6.31,6.33,6.3,6.32,1270000.0,6.31,6.33,6.3,6.32,1270000.0
2012-10-02 09:30:00,6.4,6.4,6.34,6.35,720000.0,6.4,6.4,6.34,6.35,720000.0
2012-10-02 09:40:00,6.34,6.35,6.32,6.33,1105000.0,6.34,6.35,6.32,6.33,1105000.0
2012-10-02 09:50:00,6.32,6.33,6.29,6.3,1305000.0,6.32,6.33,6.29,6.3,1305000.0
2012-10-02 10:00:00,6.29,6.29,6.25,6.26,1170000.0,6.29,6.29,6.25,6.26,1170000.0
2012-10-02 10:10:00,6.26,6.28,6.25,6.28,770000.0,6.26,6.28,6.25,6.28,770000.0
2012-10-02 10:20:00,6.27,6.28,6.26,6.27,720000.0,6.27,6.28,6.26,6.27,720000.0
2012-10-02 10:30:00,6.27,6.28,6.26,6.28,995000.0,6.27,6.28,6.26,6.28,995000.0
2012-10-02 10:40:00,6.28,6.28,6.27,6.27,270000.0,6.28,6.28,6.27,6.27,270000.0
2012-10-02 10:50:00,6.28,6.29,6.25,6.25,1205000.0,6.28,6.29,6.25,6.25,1205000.0
2012-10-02 11:00:00,6.25,6.27,6.24,6.26,775000.0,6.25,6.27,6.24,6.26,775000.0
2012-10-02 11:10:00,6.26,6.27,5.8,5.98,34400000.0,6.26,6.27,5.8,5.98,34400000.0
2012-10-02 11:20:00,5.98,6.03,5.89,5.99,26840000.0,5.98,6.03,5.89,5.99,26840000.0
2012-10-02 11:30:00,5.99,6.02,5.93,5.93,11865000.0,5.99,6.02,5.93,5.93,11865000.0
2012-10-02 11:40:00,5.93,5.99,5.88,5.94,6845000.0,5.93,5.99,5.88,5.94,6845000.0
2012-10-02 11:50:00,5.93,5.97,5.9,5.96,6000000.0,5.93,5.97,5.9,5.96,6000000.0
2012-10-02 12:00:00,5.95,6.05,5.95,6.04,7805000.0,5.95,6.05,5.95,6.04,7805000.0
2012-10-02 12:10:00,6.05,6.06,5.99,6.0,3775000.0,6.05,6.06,5.99,6.0,3775000.0
2012-10-02 12:20:00,6.0,6.04,5.99,6.0,3065000.0,6.0,6.04,5.99,6.0,3065000.0
2012-10-02 12:30:00,6.01,6.03,5.99,6.01,2730000.0,6.01,6.03,5.99,6.01,2730000.0
2012-10-02 12:40:00,6.01,6.08,6.0,6.06,4325000.0,6.01,6.08,6.0,6.06,4325000.0
2012-10-02 12:50:00,6.06,6.11,6.05,6.08,4400000.0,6.06,6.11,6.05,6.08,4400000.0
2012-10-02 13:00:00,6.08,6.1,6.07,6.1,1330000.0,6.08,6.1,6.07,6.1,1330000.0
2012-10-02 13:10:00,6.1,6.12,6.08,6.1,2945000.0,6.1,6.12,6.08,6.1,2945000.0
2012-10-02 13:20:00,6.1,6.1,6.06,6.07,2525000.0,6.1,6.1,6.06,6.07,2525000.0
2012-10-02 13:30:00,6.07,6.09,6.04,6.08,2900000.0,6.07,6.09,6.04,6.08,2900000.0
2012-10-02 13:40:00,6.09,6.09,6.07,6.08,1325000.0,6.09,6.09,6.07,6.08,1325000.0
2012-10-02 13:50:00,6.07,6.1,6.07,6.08,1005000.0,6.07,6.1,6.07,6.08,1005000.0
2012-10-02 14:00:00,6.08,6.08,6.04,6.06,1660000.0,6.08,6.08,6.04,6.06,1660000.0
2012-10-02 14:10:00,6.06,6.07,6.02,6.04,1415000.0,6.06,6.07,6.02,6.04,1415000.0
2012-10-02 14:20:00,6.04,6.04,6.01,6.02,2730000.0,6.04,6.04,6.01,6.02,2730000.0
2012-10-02 14:30:00,6.01,6.02,6.0,6.01,2730000.0,6.01,6.02,6.0,6.01,2730000.0
2012-10-02 14:40:00,6.01,6.02,5.99,6.02,2470000.0,6.01,6.02,5.99,6.02,2470000.0
2012-10-02 14:50:00,6.02,6.03,5.99,6.0,1235000.0,6.02,6.03,5.99,6.0,1235000.0
2012-10-02 15:00:00,6.0,6.01,6.0,6.0,1265000.0,6.0,6.01,6.0,6.0,1265000.0
2012-10-02 15:10:00,6.01,6.02,5.99,6.01,1725000.0,6.01,6.02,5.99,6.01,1725000.0
2012-10-02 15:20:00,6.01,6.04,6.01,6.03,2350000.0,6.01,6.04,6.01,6.03,2350000.0
2012-10-02 15:30:00,6.03,6.04,6.0,6.01,2240000.0,6.03,6.04,6.0,6.01,2240000.0
2012-10-02 15:40:00,6.01,6.03,6.0,6.03,2955000.0,6.01,6.03,6.0,6.03,2955000.0
2012-10-02 15:50:00,6.03,6.06,6.01,6.06,6090000.0,6.03,6.06,6.01,6.06,6090000.0
2012-10-03 09:30:00,6.05,6.1,6.05,6.08,1720000.0,6.05,6.1,6.05,6.08,1720000.0
2012-10-03 09:40:00,6.08,6.09,6.03,6.06,2090000.0,6.08,6.09,6.03,6.06,2090000.0
2012-10-03 09:50:00,6.06,6.06,5.96,5.99,3845000.0,6.06,6.06,5.96,5.99,3845000.0
2012-10-03 10:00:00,5.99,6.02,5.98,6.01,1835000.0,5.99,6.02,5.98,6.01,1835000.0
2012-10-03 10:10:00,6.01,6.06,6.01,6.06,2285000.0,6.01,6.06,6.01,6.06,2285000.0
2012-10-03 10:20:00,6.06,6.08,6.06,6.07,1290000.0,6.06,6.08,6.06,6.07,1290000.0
2012-10-03 10:30:00,6.07,6.08,6.05,6.07,1575000.0,6.07,6.08,6.05,6.07,1575000.0
2012-10-03 10:40:00,6.08,6.09,6.06,6.07,800000.0,6.08,6.09,6.06,6.07,800000.0
2012-10-03 10:50:00,6.07,6.08,6.07,6.08,1240000.0,6.07,6.08,6.07,6.08,1240000.0
2012-10-03 11:00:00,6.07,6.08,6.07,6.08,695000.0,6.07,6.08,6.07,6.08,695000.0
2012-10-03 11:10:00,6.08,6.09,6.06,6.06,1150000.0,6.08,6.09,6.06,6.06,1150000.0
2012-10-03 11:20:00,6.06,6.07,6.06,6.07,490000.0,6.06,6.07,6.06,6.07,490000.0
2012-10-03 11:30:00,6.06,6.06,6.04,6.06,735000.0,6.06,6.06,6.04,6.06,735000.0
2012-10-03 11:40:00,6.06,6.06,6.04,6.05,1220000.0,6.06,6.06,6.04,6.05,1220000.0
2012-10-03 11:50:00,6.05,6.05,6.03,6.03,795000.0,6.05,6.05,6.03,6.03,795000.0
2012-10-03 12:00:00,6.03,6.05,6.03,6.04,1075000.0,6.03,6.05,6.03,6.04,1075000.0
2012-10-03 12:10:00,6.04,6.05,6.02,6.02,1245000.0,6.04,6.05,6.02,6.02,1245000.0
2012-10-03 12:20:00,6.02,6.03,6.0,6.01,1470000.0,6.02,6.03,6.0,6.01,1470000.0
2012-10-03 12:30:00,6.01,6.04,6.01,6.04,615000.0,6.01,6.04,6.01,6.04,615000.0
2012-10-03 12:40:00,6.03,6.03,6.02,6.02,525000.0,6.03,6.03,6.02,6.02,525000.0
2012-10-03 12:50:00,6.02,6.03,6.02,6.02,1495000.0,6.02,6.03,6.02,6.02,1495000.0
2012-10-03 13:00:00,6.02,6.02,6.01,6.01,560000.0,6.02,6.02,6.01,6.01,560000.0
2012-10-03 13:10:00,6.0,6.02,6.0,6.02,725000.0,6.0,6.02,6.0,6.02,725000.0
2012-10-03 13:20:00,6.02,6.03,6.01,6.01,1185000.0,6.02,6.03,6.01,6.01,1185000.0
2012-10-03 13:30:00,6.01,6.03,6.0,6.0,805000.0,6.01,6.03,6.0,6.0,805000.0
2012-10-03 13:40:00,6.0,6.01,6.0,6.01,685000.0,6.0,6.01,6.0,6.01,685000.0
2012-10-03 13:50:00,6.01,6.03,6.01,6.03,1130000.0,6.01,6.03,6.01,6.03,1130000.0
2012-10-03 14:00:00,6.03,6.03,6.01,6.02,705000.0,6.03,6.03,6.01,6.02,705000.0
2012-10-03 14:10:00,6.02,6.03,6.01,6.01,285000.0,6.02,6.03,6.01,6.01,285000.0
2012-10-03 14:20:00,6.01,6.02,6.0,6.01,645000.0,6.01,6.02,6.0,6.01,645000.0
2012-10-03 14:30:00,6.01,6.03,6.01,6.03,750000.0,6.01,6.03,6.01,6.03,750000.0
2012-10-03 14:40:00,6.02,6.03,6.02,6.03,855000.0,6.02,6.03,6.02,6.03,855000.0
2012-10-03 14:50:00,6.03,6.04,6.02,6.03,855000.0,6.03,6.04,6.02,6.03,855000.0
2012-10-03 15:00:00,6.03,6.03,6.01,6.02,395000.0,6.03,6.03,6.01,6.02,395000.0
2012-10-03 15:10:00,6.02,6.04,6.01,6.01,1200000.0,6.02,6.04,6.01,6.01,1200000.0
2012-10-03 15:20:00,6.02,6.04,6.01,6.02,1990000.0,6.02,6.04,6.01,6.02,1990000.0
2012-10-03 15:30:00,6.02,6.02,6.01,6.02,690000.0,6.02,6.02,6.01,6.02,690000.0
2012-10-03 15:40:00,6.02,6.03,6.01,6.03,1095000.0,6.02,6.03,6.01,6.03,1095000.0
2012-10-03 15:50:00,6.03,6.04,6.02,6.02,2005000.0,6.03,6.04,6.02,6.02,2005000.0
2012-10-04 09:30:00,6.05,6.05,6.0,6.02,1255000.0,6.05,6.05,6.0,6.02,1255000.0
2012-10-04 09:40:00,6.01,6.02,5.99,6.02,1055000.0,6.01,6.02,5.99,6.02,1055000.0
2012-10-04 09:50:00,6.02,6.03,5.98,5.98,1005000.0,6.02,6.03,5.98,5.98,1005000.0
2012-10-04 10:00:00,5.99,6.02,5.98,6.02,2110000.0,5.99,6.02,5.98,6.02,2110000.0
2012-10-04 10:10:00,6.02,6.03,6.0,6.01,2755000.0,6.02,6.03,6.0,6.01,2755000.0
2012-10-04 10:20:00,6.01,6.01,5.99,5.99,1445000.0,6.01,6.01,5.99,5.99,1445000.0
2012-10-04 10:30:00,5.99,5.99,5.94,5.95,3035000.0,5.99,5.99,5.94,5.95,3035000.0
2012-10-04 10:40:00,5.94,5.95,5.92,5.94,1505000.0,5.94,5.95,5.92,5.94,1505000.0
2012-10-04 10:50:00,5.94,5.96,5.94,5.94,1345000.0,5.94,5.96,5.94,5.94,1345000.0
2012-10-04 11:00:00,5.94,5.95,5.94,5.94,880000.0,5.94,5.95,5.94,5.94,880000.0
2012-10-04 11:10:00,5.94,5.96,5.94,5.94,1375000.0,5.94,5.96,5.94,5.94,1375000.0
2012-10-04 11:20:00,5.94,5.95,5.93,5.95,1320000.0,5.94,5.95,5.93,5.95,1320000.0
2012-10-04 11:30:00,5.94,5.95,5.92,5.94,645000.0,5.94,5.95,5.92,5.94,645000.0
2012-10-04 11:40:00,5.94,5.94,5.92,5.93,915000.0,5.94,5.94,5.92,5.93,915000.0
2012-10-04 11:50:00,5.92,5.93,5.91,5.92,1560000.0,5.92,5.93,5.91,5.92,1560000.0
2012-10-04 12:00:00,5.92,5.93,5.92,5.93,905000.0,5.92,5.93,5.92,5.93,905000.0
2012-10-04 12:10:00,5.93,5.93,5.92,5.92,1435000.0,5.93,5.93,5.92,5.92,1435000.0
2012-10-04 12:20:00,5.93,5.93,5.92,5.93,725000.0,5.93,5.93,5.92,5.93,725000.0
2012-10-04 12:30:00,5.93,5.93,5.92,5.92,1095000.0,5.93,5.93,5.92,5.92,1095000.0
2012-10-04 12:40:00,5.92,5.92,5.9,5.92,1175000.0,5.92,5.92,5.9,5.92,1175000.0
2012-10-04 12:50:00,5.91,5.92,5.91,5.92,620000.0,5.91,5.92,5.91,5.92,620000.0
2012-10-04 13:00:00,5.92,5.92,5.91,5.92,525000.0,5.92,5.92,5.91,5.92,525000.0
2012-10-04 13:10:00,5.91,5.92,5.91,5.92,350000.0,5.91,5.92,5.91,5.92,350000.0
2012-10-04 13:20:00,5.92,5.93,5.92,5.92,350000.0,5.92,5.93,5.92,5.92,350000.0
2012-10-04 13:30:00,5.93,5.93,5.92,5.93,615000.0,5.93,5.93,5.92,5.93,615000.0
2012-10-04 13:40:00,5.93,5.93,5.9,5.91,1180000.0,5.93,5.93,5.9,5.91,1180000.0
2012-10-04 13:50:00,5.91,5.91,5.9,5.91,1070000.0,5.91,5.91,5.9,5.91,1070000.0
2012-10-04 14:00:00,5.91,5.91,5.89,5.9,1135000.0,5.91,5.91,5.89,5.9,1135000.0
2012-10-04 14:10:00,5.9,5.91,5.9,5.9,905000.0,5.9,5.91,5.9,5.9,905000.0
2012-10-04 14:20:00,5.9,5.9,5.89,5.9,575000.0,5.9,5.9,5.89,5.9,575000.0
2012-10-04 14:30:00,5.9,5.9,5.89,5.89,1320000.0,5.9,5.9,5.89,5.89,1320000.0
2012-10-04 14:40:00,5.89,5.9,5.89,5.89,870000.0,5.89,5.9,5.89,5.89,870000.0
2012-10-04 14:50:00,5.89,5.89,5.87,5.89,995000.0,5.89,5.89,5.87,5.89,995000.0
2012-10-04 15:00:00,5.89,5.89,5.88,5.89,1030000.0,5.89,5.89,5.88,5.89,1030000.0
2012-10-04 15:10:00,5.89,5.91,5.88,5.91,1885000.0,5.89,5.91,5.88,5.91,1885000.0
2012-10-04 15:20:00,5.91,5.93,5.9,5.93,1535000.0,5.91,5.93,5.9,5.93,1535000.0
2012-10-04 15:30:00,5.92,5.92,5.9,5.91,1755000.0,5.92,5.92,5.9,5.91,1755000.0
2012-10-04 15:40:00,5.91,5.91,5.89,5.9,1805000.0,5.91,5.91,5.89,5.9,1805000.0
2012-10-04 15:50:00,5.9,5.9,5.88,5.88,6265000.0,5.9,5.9,5.88,5.88,6265000.0
2012-10-05 09:30:00,5.9,5.92,5.89,5.89,1045000.0,5.9,5.92,5.89,5.89,1045000.0
2012-10-05 09:40:00,5.89,5.89,5.85,5.86,2560000.0,5.89,5.89,5.85,5.86,2560000.0
2012-10-05 09:50:00,5.86,5.87,5.85,5.86,675000.0,5.86,5.87,5.85,5.86,675000.0
2012-10-05 10:00:00,5.86,5.87,5.83,5.83,2215000.0,5.86,5.87,5.83,5.83,2215000.0
2012-10-05 10:10:00,5.84,5.86,5.83,5.84,1360000.0,5.84,5.86,5.83,5.84,1360000.0
2012-10-05 10:20:00,5.84,5.85,5.84,5.85,885000.0,5.84,5.85,5.84,5.85,885000.0
2012-10-05 10:30:00,5.85,5.85,5.83,5.83,2295000.0,5.85,5.85,5.83,5.83,2295000.0
2012-10-05 10:40:00,5.83,5.85,5.82,5.82,1870000.0,5.83,5.85,5.82,5.82,1870000.0
2012-10-05 10:50:00,5.82,5.84,5.82,5.83,1405000.0,5.82,5.84,5.82,5.83,1405000.0
2012-10-05 11:00:00,5.82,5.83,5.8,5.81,2935000.0,5.82,5.83,5.8,5.81,2935000.0
2012-10-05 11:10:00,5.81,5.82,5.79,5.8,3285000.0,5.81,5.82,5.79,5.8,3285000.0
2012-10-05 11:20:00,5.8,5.8,5.78,5.79,1485000.0,5.8,5.8,5.78,5.79,1485000.0
2012-10-05 11:30:00,5.79,5.81,5.78,5.79,1870000.0,5.79,5.81,5.78,5.79,1870000.0
2012-10-05 11:40:00,5.79,5.8,5.78,5.79,2660000.0,5.79,5.8,5.78,5.79,2660000.0
2012-10-05 11:50:00,5.79,5.79,5.77,5.77,2350000.0,5.79,5.79,5.77,5.77,2350000.0
2012-10-05 12:00:00,5.77,5.78,5.75,5.75,2490000.0,5.77,5.78,5.75,5.75,2490000.0
2012-10-05 12:10:00,5.75,5.77,5.73,5.75,2025000.0,5.75,5.77,5.73,5.75,2025000.0
2012-10-05 12:20:00,5.75,5.77,5.75,5.75,1600000.0,5.75,5.77,5.75,5.75,1600000.0
2012-10-05 12:30:00,5.75,5.77,5.75,5.76,2055000.0,5.75,5.77,5.75,5.76,2055000.0
2012-10-05 12:40:00,5.76,5.78,5.76,5.77,2290000.0,5.76,5.78,5.76,5.77,2290000.0
2012-10-05 12:50:00,5.77,5.78,5.76,5.76,2160000.0,5.77,5.78,5.76,5.76,2160000.0
2012-10-05 13:00:00,5.76,5.77,5.76,5.77,1960000.0,5.76,5.77,5.76,5.77,1960000.0
2012-10-05 13:10:00,5.77,5.77,5.75,5.76,2035000.0,5.77,5.77,5.75,5.76,2035000.0
2012-10-05 13:20:00,5.76,5.77,5.75,5.75,1625000.0,5.76,5.77,5.75,5.75,1625000.0
2012-10-05 13:30:00,5.76,5.76,5.74,5.75,2025000.0,5.76,5.76,5.74,5.75,2025000.0
2012-10-05 13:40:00,5.74,5.75,5.72,5.72,2675000.0,5.74,5.75,5.72,5.72,2675000.0
2012-10-05 13:50:00,5.72,5.73,5.71,5.71,1930000.0,5.72,5.73,5.71,5.71,1930000.0
2012-10-05 14:00:00,5.71,5.72,5.7,5.71,4400000.0,5.71,5.72,5.7,5.71,4400000.0
2012-10-05 14:10:00,5.71,5.71,5.7,5.71,1780000.0,5.71,5.71,5.7,5.71,1780000.0
2012-10-05 14:20:00,5.71,5.71,5.69,5.69,1790000.0,5.71,5.71,5.69,5.69,1790000.0
2012-10-05 14:30:00,5.7,5.7,5.68,5.68,2200000.0,5.7,5.7,5.68,5.68,2200000.0
2012-10-05 14:40:00,5.68,5.68,5.65,5.66,3285000.0,5.68,5.68,5.65,5.66,3285000.0
2012-10-05 14:50:00,5.66,5.66,5.64,5.64,2045000.0,5.66,5.66,5.64,5.64,2045000.0
2012-10-05 15:00:00,5.64,5.65,5.63,5.63,2845000.0,5.64,5.65,5.63,5.63,2845000.0
2012-10-05 15:10:00,5.63,5.63,5.61,5.62,4620000.0,5.63,5.63,5.61,5.62,4620000.0
2012-10-05 15:20:00,5.62,5.63,5.57,5.6,9730000.0,5.62,5.63,5.57,5.6,9730000.0
2012-10-05 15:30:00,5.6,5.62,5.56,5.57,10805000.0,5.6,5.62,5.56,5.57,10805000.0
2012-10-05 15:40:00,5.57,5.64,5.57,5.63,7265000.0,5.57,5.64,5.57,5.63,7265000.0
2012-10-05 15:50:00,5.63,5.63,5.6,5.62,11515000.0,5.63,5.63,5.6,5.62,11515000.0
2012-10-08 09:30:00,5.63,5.71,5.59,5.68,5210000.0,5.63,5.71,5.59,5.68,5210000.0
2012-10-08 09:40:00,5.68,5.84,5.68,5.76,7405000.0,5.68,5.84,5.68,5.76,7405000.0
2012-10-08 09:50:00,5.75,5.83,5.73,5.76,4305000.0,5.75,5.83,5.73,5.76,4305000.0
2012-10-08 10:00:00,5.76,5.81,5.75,5.77,2940000.0,5.76,5.81,5.75,5.77,2940000.0
2012-10-08 10:10:00,5.76,5.78,5.75,5.75,1510000.0,5.76,5.78,5.75,5.75,1510000.0
2012-10-08 10:20:00,5.76,5.77,5.75,5.75,1250000.0,5.76,5.77,5.75,5.75,1250000.0
2012-10-08 10:30:00,5.75,5.76,5.72,5.74,1780000.0,5.75,5.76,5.72,5.74,1780000.0
2012-10-08 10:40:00,5.75,5.75,5.72,5.73,1040000.0,5.75,5.75,5.72,5.73,1040000.0
2012-10-08 10:50:00,5.72,5.74,5.72,5.74,985000.0,5.72,5.74,5.72,5.74,985000.0
2012-10-08 11:00:00,5.74,5.74,5.71,5.71,1220000.0,5.74,5.74,5.71,5.71,1220000.0
2012-10-08 11:10:00,5.72,5.72,5.68,5.69,2005000.0,5.72,5.72,5.68,5.69,2005000.0
2012-10-08 11:20:00,5.69,5.69,5.67,5.68,1360000.0,5.69,5.69,5.67,5.68,1360000.0
2012-10-08 11:30:00,5.68,5.69,5.66,5.68,980000.0,5.68,5.69,5.66,5.68,980000.0
2012-10-08 11:40:00,5.68,5.69,5.67,5.68,1075000.0,5.68,5.69,5.67,5.68,1075000.0
2012-10-08 11:50:00,5.68,5.74,5.68,5.72,2565000.0,5.68,5.74,5.68,5.72,2565000.0
2012-10-08 12:00:00,5.71,5.72,5.69,5.72,880000.0,5.71,5.72,5.69,5.72,880000.0
2012-10-08 12:10:00,5.72,5.76,5.72,5.76,1630000.0,5.72,5.76,5.72,5.76,1630000.0
2012-10-08 12:20:00,5.76,5.77,5.74,5.76,1630000.0,5.76,5.77,5.74,5.76,1630000.0
2012-10-08 12:30:00,5.76,5.76,5.73,5.74,535000.0,5.76,5.76,5.73,5.74,535000.0
2012-10-08 12:40:00,5.74,5.75,5.73,5.74,725000.0,5.74,5.75,5.73,5.74,725000.0
2012-10-08 12:50:00,5.74,5.75,5.73,5.75,470000.0,5.74,5.75,5.73,5.75,470000.0
2012-10-08 13:00:00,5.75,5.75,5.74,5.75,1045000.0,5.75,5.75,5.74,5.75,1045000.0
2012-10-08 13:10:00,5.75,5.77,5.74,5.77,970000.0,5.75,5.77,5.74,5.77,970000.0
2012-10-08 13:20:00,5.77,5.79,5.76,5.78,1230000.0,5.77,5.79,5.76,5.78,1230000.0
2012-10-08 13:30:00,5.78,5.78,5.75,5.78,930000.0,5.78,5.78,5.75,5.78,930000.0
2012-10-08 13:40:00,5.78,5.78,5.76,5.76,505000.0,5.78,5.78,5.76,5.76,505000.0
2012-10-08 13:50:00,5.76,5.77,5.75,5.75,520000.0,5.76,5.77,5.75,5.75,520000.0
2012-10-08 14:00:00,5.75,5.76,5.75,5.76,715000.0,5.75,5.76,5.75,5.76,715000.0
2012-10-08 14:10:00,5.76,5.77,5.75,5.76,565000.0,5.76,5.77,5.75,5.76,565000.0
2012-10-08 14:20:00,5.77,5.78,5.76,5.77,1005000.0,5.77,5.78,5.76,5.77,1005000.0
2012-10-08 14:30:00,5.77,5.79,5.77,5.79,1500000.0,5.77,5.79,5.77,5.79,1500000.0
2012-10-08 14:40:00,5.78,5.79,5.77,5.77,740000.0,5.78,5.79,5.77,5.77,740000.0
2012-10-08 14:50:00,5.77,5.77,5.76,5.76,990000.0,5.77,5.77,5.76,5.76,990000.0
2012-10-08 15:00:00,5.76,5.76,5.75,5.76,1075000.0,5.76,5.76,5.75,5.76,1075000.0
2012-10-08 15:10:00,5.75,5.76,5.75,5.76,1380000.0,5.75,5.76,5.75,5.76,1380000.0
2012-10-08 15:20:00,5.76,5.76,5.75,5.75,1425000.0,5.76,5.76,5.75,5.75,1425000.0
2012-10-08 15:30:00,5.75,5.76,5.74,5.75,1265000.0,5.75,5.76,5.74,5.75,1265000.0
2012-10-08 15:40:00,5.74,5.75,5.73,5.73,1525000.0,5.74,5.75,5.73,5.73,1525000.0
2012-10-08 15:50:00,5.73,5.74,5.72,5.73,4190000.0,5.73,5.74,5.72,5.73,4190000.0
2012-10-09 09:30:00,5.7,5.8,5.69,5.74,1795000.0,5.7,5.8,5.69,5.74,1795000.0
2012-10-09 09:40:00,5.74,5.77,5.7,5.7,1480000.0,5.74,5.77,5.7,5.7,1480000.0
2012-10-09 09:50:00,5.71,5.73,5.66,5.7,1530000.0,5.71,5.73,5.66,5.7,1530000.0
2012-10-09 10:00:00,5.7,5.72,5.69,5.7,1475000.0,5.7,5.72,5.69,5.7,1475000.0
2012-10-09 10:10:00,5.7,5.73,5.7,5.71,755000.0,5.7,5.73,5.7,5.71,755000.0
2012-10-09 10:20:00,5.71,5.72,5.69,5.71,585000.0,5.71,5.72,5.69,5.71,585000.0
2012-10-09 10:30:00,5.71,5.71,5.69,5.69,400000.0,5.71,5.71,5.69,5.69,400000.0
2012-10-09 10:40:00,5.69,5.69,5.65,5.65,780000.0,5.69,5.69,5.65,5.65,780000.0
2012-10-09 10:50:00,5.65,5.65,5.63,5.65,1280000.0,5.65,5.65,5.63,5.65,1280000.0
2012-10-09 11:00:00,5.65,5.67,5.64,5.66,855000.0,5.65,5.67,5.64,5.66,855000.0
2012-10-09 11:10:00,5.66,5.67,5.65,5.65,750000.0,5.66,5.67,5.65,5.65,750000.0
2012-10-09 11:20:00,5.65,5.66,5.64,5.65,1015000.0,5.65,5.66,5.64,5.65,1015000.0
2012-10-09 11:30:00,5.66,5.66,5.65,5.65,1255000.0,5.66,5.66,5.65,5.65,1255000.0
2012-10-09 11:40:00,5.65,5.65,5.63,5.64,1495000.0,5.65,5.65,5.63,5.64,1495000.0
2012-10-09 11:50:00,5.64,5.65,5.63,5.64,1125000.0,5.64,5.65,5.63,5.64,1125000.0
2012-10-09 12:00:00,5.64,5.65,5.61,5.62,1440000.0,5.64,5.65,5.61,5.62,1440000.0
2012-10-09 12:10:00,5.62,5.64,5.62,5.64,920000.0,5.62,5.64,5.62,5.64,920000.0
2012-10-09 12:20:00,5.64,5.67,5.64,5.66,1305000.0,5.64,5.67,5.64,5.66,1305000.0
2012-10-09 12:30:00,5.66,5.66,5.65,5.66,485000.0,5.66,5.66,5.65,5.66,485000.0
2012-10-09 12:40:00,5.66,5.69,5.66,5.67,935000.0,5.66,5.69,5.66,5.67,935000.0
2012-10-09 12:50:00,5.67,5.68,5.67,5.68,705000.0,5.67,5.68,5.67,5.68,705000.0
2012-10-09 13:00:00,5.68,5.69,5.68,5.69,460000.0,5.68,5.69,5.68,5.69,460000.0
2012-10-09 13:10:00,5.68,5.69,5.67,5.68,595000.0,5.68,5.69,5.67,5.68,595000.0
2012-10-09 13:20:00,5.67,5.69,5.67,5.69,620000.0,5.67,5.69,5.67,5.69,620000.0
2012-10-09 13:30:00,5.69,5.7,5.69,5.7,980000.0,5.69,5.7,5.69,5.7,980000.0
2012-10-09 13:40:00,5.7,5.72,5.7,5.72,710000.0,5.7,5.72,5.7,5.72,710000.0
2012-10-09 13:50:00,5.72,5.72,5.7,5.71,465000.0,5.72,5.72,5.7,5.71,465000.0
2012-10-09 14:00:00,5.71,5.72,5.7,5.71,850000.0,5.71,5.72,5.7,5.71,850000.0
2012-10-09 14:10:00,5.71,5.72,5.69,5.71,1350000.0,5.71,5.72,5.69,5.71,1350000.0
2012-10-09 14:20:00,5.7,5.72,5.7,5.71,335000.0,5.7,5.72,5.7,5.71,335000.0
2012-10-09 14:30:00,5.71,5.72,5.7,5.71,460000.0,5.71,5.72,5.7,5.71,460000.0
2012-10-09 14:40:00,5.71,5.74,5.71,5.73,1140000.0,5.71,5.74,5.71,5.73,1140000.0
2012-10-09 14:50:00,5.73,5.74,5.72,5.74,650000.0,5.73,5.74,5.72,5.74,650000.0
2012-10-09 15:00:00,5.74,5.74,5.73,5.74,1080000.0,5.74,5.74,5.73,5.74,1080000.0
2012-10-09 15:10:00,5.74,5.75,5.73,5.75,1470000.0,5.74,5.75,5.73,5.75,1470000.0
2012-10-09 15:20:00,5.75,5.75,5.73,5.74,1835000.0,5.75,5.75,5.73,5.74,1835000.0
2012-10-09 15:30:00,5.74,5.74,5.71,5.72,2305000.0,5.74,5.74,5.71,5.72,2305000.0
2012-10-09 15:40:00,5.72,5.74,5.71,5.74,1985000.0,5.72,5.74,5.71,5.74,1985000.0
2012-10-09 15:50:00,5.74,5.74,5.71,5.73,5760000.0,5.74,5.74,5.71,5.73,5760000.0
2012-10-10 09:30:00,5.77,5.84,5.77,5.81,3230000.0,5.77,5.84,5.77,5.81,3230000.0
2012-10-10 09:40:00,5.81,5.81,5.71,5.72,1860000.0,5.81,5.81,5.71,5.72,1860000.0
2012-10-10 09:50:00,5.72,5.76,5.72,5.73,905000.0,5.72,5.76,5.72,5.73,905000.0
2012-10-10 10:00:00,5.73,5.74,5.68,5.73,1615000.0,5.73,5.74,5.68,5.73,1615000.0
2012-10-10 10:10:00,5.73,5.74,5.71,5.73,865000.0,5.73,5.74,5.71,5.73,865000.0
2012-10-10 10:20:00,5.74,5.79,5.74,5.77,1505000.0,5.74,5.79,5.74,5.77,1505000.0
2012-10-10 10:30:00,5.76,5.77,5.73,5.75,705000.0,5.76,5.77,5.73,5.75,705000.0
2012-10-10 10:40:00,5.74,5.75,5.73,5.73,780000.0,5.74,5.75,5.73,5.73,780000.0
2012-10-10 10:50:00,5.73,5.75,5.73,5.75,360000.0,5.73,5.75,5.73,5.75,360000.0
2012-10-10 11:00:00,5.75,5.75,5.73,5.75,600000.0,5.75,5.75,5.73,5.75,600000.0
2012-10-10 11:10:00,5.75,5.75,5.74,5.74,705000.0,5.75,5.75,5.74,5.74,705000.0
2012-10-10 11:20:00,5.74,5.77,5.74,5.76,305000.0,5.74,5.77,5.74,5.76,305000.0
2012-10-10 11:30:00,5.76,5.76,5.73,5.75,565000.0,5.76,5.76,5.73,5.75,565000.0
2012-10-10 11:40:00,5.75,5.75,5.73,5.74,325000.0,5.75,5.75,5.73,5.74,325000.0
2012-10-10 11:50:00,5.74,5.74,5.72,5.74,555000.0,5.74,5.74,5.72,5.74,555000.0
2012-10-10 12:00:00,5.74,5.74,5.73,5.73,360000.0,5.74,5.74,5.73,5.73,360000.0
2012-10-10 12:10:00,5.73,5.73,5.69,5.7,785000.0,5.73,5.73,5.69,5.7,785000.0
2012-10-10 12:20:00,5.7,5.72,5.69,5.72,500000.0,5.7,5.72,5.69,5.72,500000.0
2012-10-10 12:30:00,5.72,5.72,5.69,5.7,410000.0,5.72,5.72,5.69,5.7,410000.0
2012-10-10 12:40:00,5.7,5.71,5.7,5.71,585000.0,5.7,5.71,5.7,5.71,585000.0
2012-10-10 12:50:00,5.7,5.71,5.69,5.7,550000.0,5.7,5.71,5.69,5.7,550000.0
2012-10-10 13:00:00,5.7,5.7,5.69,5.7,615000.0,5.7,5.7,5.69,5.7,615000.0
2012-10-10 13:10:00,5.7,5.71,5.7,5.7,480000.0,5.7,5.71,5.7,5.7,480000.0
2012-10-10 13:20:00,5.71,5.71,5.7,5.71,255000.0,5.71,5.71,5.7,5.71,255000.0
2012-10-10 13:30:00,5.71,5.72,5.71,5.72,465000.0,5.71,5.72,5.71,5.72,465000.0
2012-10-10 13:40:00,5.72,5.73,5.71,5.73,1165000.0,5.72,5.73,5.71,5.73,1165000.0
2012-10-10 13:50:00,5.73,5.73,5.72,5.72,285000.0,5.73,5.73,5.72,5.72,285000.0
2012-10-10 14:00:00,5.72,5.74,5.72,5.72,550000.0,5.72,5.74,5.72,5.72,550000.0
2012-10-10 14:10:00,5.72,5.72,5.71,5.72,280000.0,5.72,5.72,5.71,5.72,280000.0
2012-10-10 14:20:00,5.72,5.72,5.71,5.72,235000.0,5.72,5.72,5.71,5.72,235000.0
2012-10-10 14:30:00,5.72,5.72,5.7,5.7,250000.0,5.72,5.72,5.7,5.7,250000.0
2012-10-10 14:40:00,5.7,5.71,5.7,5.7,270000.0,5.7,5.71,5.7,5.7,270000.0
2012-10-10 14:50:00,5.7,5.71,5.7,5.71,610000.0,5.7,5.71,5.7,5.71,610000.0
2012-10-10 15:00:00,5.7,5.72,5.7,5.72,790000.0,5.7,5.72,5.7,5.72,790000.0
2012-10-10 15:10:00,5.72,5.72,5.71,5.71,520000.0,5.72,5.72,5.71,5.71,520000.0
2012-10-10 15:20:00,5.71,5.72,5.71,5.72,980000.0,5.71,5.72,5.71,5.72,980000.0
2012-10-10 15:30:00,5.72,5.72,5.71,5.72,810000.0,5.72,5.72,5.71,5.72,810000.0
2012-10-10 15:40:00,5.72,5.74,5.71,5.73,2100000.0,5.72,5.74,5.71,5.73,2100000.0
2012-10-10 15:50:00,5.73,5.74,5.72,5.73,4405000.0,5.73,5.74,5.72,5.73,4405000.0
2012-10-11 09:30:00,5.66,5.72,5.62,5.68,6675000.0,5.66,5.72,5.62,5.68,6675000.0
2012-10-11 09:40:00,5.68,5.69,5.67,5.68,2015000.0,5.68,5.69,5.67,5.68,2015000.0
2012-10-11 09:50:00,5.68,5.76,5.68,5.71,2790000.0,5.68,5.76,5.68,5.71,2790000.0
2012-10-11 10:00:00,5.71,5.75,5.71,5.73,1715000.0,5.71,5.75,5.71,5.73,1715000.0
2012-10-11 10:10:00,5.73,5.75,5.72,5.75,990000.0,5.73,5.75,5.72,5.75,990000.0
2012-10-11 10:20:00,5.74,5.77,5.73,5.77,1630000.0,5.74,5.77,5.73,5.77,1630000.0
2012-10-11 10:30:00,5.77,5.78,5.76,5.78,1640000.0,5.77,5.78,5.76,5.78,1640000.0
2012-10-11 10:40:00,5.77,5.81,5.77,5.79,1890000.0,5.77,5.81,5.77,5.79,1890000.0
2012-10-11 10:50:00,5.78,5.79,5.77,5.78,2050000.0,5.78,5.79,5.77,5.78,2050000.0
2012-10-11 11:00:00,5.78,5.79,5.78,5.78,1560000.0,5.78,5.79,5.78,5.78,1560000.0
2012-10-11 11:10:00,5.78,5.78,5.76,5.78,2300000.0,5.78,5.78,5.76,5.78,2300000.0
2012-10-11 11:20:00,5.78,5.78,5.76,5.76,1145000.0,5.78,5.78,5.76,5.76,1145000.0
2012-10-11 11:30:00,5.76,5.76,5.73,5.74,1410000.0,5.76,5.76,5.73,5.74,1410000.0
2012-10-11 11:40:00,5.73,5.74,5.73,5.74,1120000.0,5.73,5.74,5.73,5.74,1120000.0
2012-10-11 11:50:00,5.74,5.75,5.72,5.73,1030000.0,5.74,5.75,5.72,5.73,1030000.0
2012-10-11 12:00:00,5.73,5.74,5.72,5.73,660000.0,5.73,5.74,5.72,5.73,660000.0
2012-10-11 12:10:00,5.73,5.74,5.72,5.72,485000.0,5.73,5.74,5.72,5.72,485000.0
2012-10-11 12:20:00,5.72,5.72,5.71,5.71,315000.0,5.72,5.72,5.71,5.71,315000.0
2012-10-11 12:30:00,5.72,5.72,5.71,5.71,640000.0,5.72,5.72,5.71,5.71,640000.0
2012-10-11 12:40:00,5.72,5.73,5.71,5.73,870000.0,5.72,5.73,5.71,5.73,870000.0
2012-10-11 12:50:00,5.73,5.73,5.71,5.71,1005000.0,5.73,5.73,5.71,5.71,1005000.0
2012-10-11 13:00:00,5.71,5.72,5.7,5.72,915000.0,5.71,5.72,5.7,5.72,915000.0
2012-10-11 13:10:00,5.72,5.73,5.71,5.72,1265000.0,5.72,5.73,5.71,5.72,1265000.0
2012-10-11 13:20:00,5.72,5.72,5.7,5.7,390000.0,5.72,5.72,5.7,5.7,390000.0
2012-10-11 13:30:00,5.7,5.71,5.69,5.7,785000.0,5.7,5.71,5.69,5.7,785000.0
2012-10-11 13:40:00,5.7,5.7,5.68,5.68,805000.0,5.7,5.7,5.68,5.68,805000.0
2012-10-11 13:50:00,5.68,5.69,5.68,5.69,655000.0,5.68,5.69,5.68,5.69,655000.0
2012-10-11 14:00:00,5.69,5.69,5.68,5.68,395000.0,5.69,5.69,5.68,5.68,395000.0
2012-10-11 14:10:00,5.68,5.7,5.68,5.69,770000.0,5.68,5.7,5.68,5.69,770000.0
2012-10-11 14:20:00,5.69,5.71,5.69,5.7,920000.0,5.69,5.71,5.69,5.7,920000.0
2012-10-11 14:30:00,5.71,5.73,5.71,5.73,1235000.0,5.71,5.73,5.71,5.73,1235000.0
2012-10-11 14:40:00,5.73,5.74,5.73,5.74,1220000.0,5.73,5.74,5.73,5.74,1220000.0
2012-10-11 14:50:00,5.74,5.76,5.73,5.74,915000.0,5.74,5.76,5.73,5.74,915000.0
2012-10-11 15:00:00,5.74,5.74,5.72,5.73,2130000.0,5.74,5.74,5.72,5.73,2130000.0
2012-10-11 15:10:00,5.73,5.74,5.73,5.73,1590000.0,5.73,5.74,5.73,5.73,1590000.0
2012-10-11 15:20:00,5.74,5.75,5.73,5.74,1590000.0,5.74,5.75,5.73,5.74,1590000.0
2012-10-11 15:30:00,5.74,5.74,5.73,5.74,2425000.0,5.74,5.74,5.73,5.74,2425000.0
2012-10-11 15:40:00,5.73,5.75,5.73,5.74,1935000.0,5.73,5.75,5.73,5.74,1935000.0
2012-10-11 15:50:00,5.74,5.75,5.73,5.73,2770000.0,5.74,5.75,5.73,5.73,2770000.0
2012-10-12 09:30:00,5.71,5.77,5.71,5.75,1145000.0,5.71,5.77,5.71,5.75,1145000.0
2012-10-12 09:40:00,5.75,5.78,5.75,5.75,1915000.0,5.75,5.78,5.75,5.75,1915000.0
2012-10-12 09:50:00,5.76,5.82,5.75,5.82,2395000.0,5.76,5.82,5.75,5.82,2395000.0
2012-10-12 10:00:00,5.82,5.83,5.79,5.79,1715000.0,5.82,5.83,5.79,5.79,1715000.0
2012-10-12 10:10:00,5.79,5.82,5.79,5.82,1695000.0,5.79,5.82,5.79,5.82,1695000.0
2012-10-12 10:20:00,5.81,5.82,5.8,5.81,1605000.0,5.81,5.82,5.8,5.81,1605000.0
2012-10-12 10:30:00,5.81,5.81,5.8,5.81,2220000.0,5.81,5.81,5.8,5.81,2220000.0
2012-10-12 10:40:00,5.81,5.81,5.8,5.8,1440000.0,5.81,5.81,5.8,5.8,1440000.0
2012-10-12 10:50:00,5.8,5.81,5.79,5.79,695000.0,5.8,5.81,5.79,5.79,695000.0
2012-10-12 11:00:00,5.8,5.81,5.79,5.8,575000.0,5.8,5.81,5.79,5.8,575000.0
2012-10-12 11:10:00,5.8,5.81,5.79,5.8,870000.0,5.8,5.81,5.79,5.8,870000.0
2012-10-12 11:20:00,5.8,5.8,5.79,5.79,985000.0,5.8,5.8,5.79,5.79,985000.0
2012-10-12 11:30:00,5.79,5.79,5.77,5.78,1085000.0,5.79,5.79,5.77,5.78,1085000.0
2012-10-12 11:40:00,5.78,5.8,5.77,5.78,600000.0,5.78,5.8,5.77,5.78,600000.0
2012-10-12 11:50:00,5.78,5.78,5.76,5.77,1100000.0,5.78,5.78,5.76,5.77,1100000.0
2012-10-12 12:00:00,5.77,5.77,5.76,5.76,525000.0,5.77,5.77,5.76,5.76,525000.0
2012-10-12 12:10:00,5.75,5.76,5.74,5.75,715000.0,5.75,5.76,5.74,5.75,715000.0
2012-10-12 12:20:00,5.75,5.75,5.74,5.74,550000.0,5.75,5.75,5.74,5.74,550000.0
2012-10-12 12:30:00,5.74,5.76,5.74,5.75,685000.0,5.74,5.76,5.74,5.75,685000.0
2012-10-12 12:40:00,5.74,5.76,5.74,5.75,390000.0,5.74,5.76,5.74,5.75,390000.0
2012-10-12 12:50:00,5.75,5.76,5.75,5.76,355000.0,5.75,5.76,5.75,5.76,355000.0
2012-10-12 13:00:00,5.76,5.76,5.75,5.76,160000.0,5.76,5.76,5.75,5.76,160000.0
2012-10-12 13:10:00,5.76,5.76,5.75,5.75,445000.0,5.76,5.76,5.75,5.75,445000.0
2012-10-12 13:20:00,5.76,5.76,5.75,5.75,190000.0,5.76,5.76,5.75,5.75,190000.0
2012-10-12 13:30:00,5.75,5.75,5.74,5.75,555000.0,5.75,5.75,5.74,5.75,555000.0
2012-10-12 13:40:00,5.75,5.75,5.74,5.74,220000.0,5.75,5.75,5.74,5.74,220000.0
2012-10-12 13:50:00,5.74,5.76,5.74,5.75,275000.0,5.74,5.76,5.74,5.75,275000.0
2012-10-12 14:00:00,5.75,5.75,5.74,5.75,335000.0,5.75,5.75,5.74,5.75,335000.0
2012-10-12 14:10:00,5.75,5.76,5.74,5.76,375000.0,5.75,5.76,5.74,5.76,375000.0
2012-10-12 14:20:00,5.76,5.77,5.75,5.76,580000.0,5.76,5.77,5.75,5.76,580000.0
2012-10-12 14:30:00,5.76,5.77,5.76,5.77,305000.0,5.76,5.77,5.76,5.77,305000.0
2012-10-12 14:40:00,5.77,5.77,5.76,5.77,520000.0,5.77,5.77,5.76,5.77,520000.0
2012-10-12 14:50:00,5.77,5.78,5.77,5.78,710000.0,5.77,5.78,5.77,5.78,710000.0
2012-10-12 15:00:00,5.78,5.79,5.77,5.78,1540000.0,5.78,5.79,5.77,5.78,1540000.0
2012-10-12 15:10:00,5.78,5.79,5.77,5.78,1430000.0,5.78,5.79,5.77,5.78,1430000.0
2012-10-12 15:20:00,5.78,5.81,5.78,5.81,2585000.0,5.78,5.81,5.78,5.81,2585000.0
2012-10-12 15:30:00,5.81,5.83,5.8,5.82,3205000.0,5.81,5.83,5.8,5.82,3205000.0
2012-10-12 15:40:00,5.82,5.82,5.78,5.78,3300000.0,5.82,5.82,5.78,5.78,3300000.0
2012-10-12 15:50:00,5.78,5.81,5.78,5.81,3155000.0,5.78,5.81,5.78,5.81,3155000.0
2012-10-15 09:30:00,5.78,5.78,5.73,5.77,2415000.0,5.78,5.78,5.73,5.77,2415000.0
2012-10-15 09:40:00,5.78,5.78,5.75,5.76,1500000.0,5.78,5.78,5.75,5.76,1500000.0
2012-10-15 09:50:00,5.76,5.78,5.75,5.76,1765000.0,5.76,5.78,5.75,5.76,1765000.0
2012-10-15 10:00:00,5.76,5.77,5.74,5.75,1905000.0,5.76,5.77,5.74,5.75,1905000.0
2012-10-15 10:10:00,5.75,5.77,5.75,5.77,2050000.0,5.75,5.77,5.75,5.77,2050000.0
2012-10-15 10:20:00,5.77,5.77,5.75,5.76,470000.0,5.77,5.77,5.75,5.76,470000.0
2012-10-15 10:30:00,5.76,5.82,5.76,5.81,2155000.0,5.76,5.82,5.76,5.81,2155000.0
2012-10-15 10:40:00,5.81,5.81,5.79,5.8,2450000.0,5.81,5.81,5.79,5.8,2450000.0
2012-10-15 10:50:00,5.8,5.81,5.79,5.81,1090000.0,5.8,5.81,5.79,5.81,1090000.0
2012-10-15 11:00:00,5.8,5.84,5.8,5.83,1865000.0,5.8,5.84,5.8,5.83,1865000.0
2012-10-15 11:10:00,5.84,5.85,5.81,5.81,1400000.0,5.84,5.85,5.81,5.81,1400000.0
2012-10-15 11:20:00,5.82,5.82,5.79,5.79,830000.0,5.82,5.82,5.79,5.79,830000.0
2012-10-15 11:30:00,5.79,5.81,5.79,5.8,740000.0,5.79,5.81,5.79,5.8,740000.0
2012-10-15 11:40:00,5.81,5.83,5.8,5.83,875000.0,5.81,5.83,5.8,5.83,875000.0
2012-10-15 11:50:00,5.83,5.83,5.8,5.81,915000.0,5.83,5.83,5.8,5.81,915000.0
2012-10-15 12:00:00,5.81,5.81,5.78,5.79,1095000.0,5.81,5.81,5.78,5.79,1095000.0
2012-10-15 12:10:00,5.79,5.8,5.78,5.79,1145000.0,5.79,5.8,5.78,5.79,1145000.0
2012-10-15 12:20:00,5.79,5.8,5.79,5.8,840000.0,5.79,5.8,5.79,5.8,840000.0
2012-10-15 12:30:00,5.8,5.81,5.79,5.81,490000.0,5.8,5.81,5.79,5.81,490000.0
2012-10-15 12:40:00,5.81,5.81,5.8,5.81,270000.0,5.81,5.81,5.8,5.81,270000.0
2012-10-15 12:50:00,5.81,5.81,5.8,5.8,400000.0,5.81,5.81,5.8,5.8,400000.0
2012-10-15 13:00:00,5.81,5.81,5.8,5.81,435000.0,5.81,5.81,5.8,5.81,435000.0
2012-10-15 13:10:00,5.81,5.82,5.79,5.8,1430000.0,5.81,5.82,5.79,5.8,1430000.0
2012-10-15 13:20:00,5.8,5.8,5.79,5.8,205000.0,5.8,5.8,5.79,5.8,205000.0
2012-10-15 13:30:00,5.8,5.81,5.8,5.8,365000.0,5.8,5.81,5.8,5.8,365000.0
2012-10-15 13:40:00,5.8,5.83,5.8,5.82,820000.0,5.8,5.83,5.8,5.82,820000.0
2012-10-15 13:50:00,5.82,5.83,5.82,5.82,325000.0,5.82,5.83,5.82,5.82,325000.0
2012-10-15 14:00:00,5.82,5.82,5.82,5.82,245000.0,5.82,5.82,5.82,5.82,245000.0
2012-10-15 14:10:00,5.82,5.82,5.82,5.82,265000.0,5.82,5.82,5.82,5.82,265000.0
2012-10-15 14:20:00,5.82,5.83,5.82,5.83,645000.0,5.82,5.83,5.82,5.83,645000.0
2012-10-15 14:30:00,5.82,5.84,5.82,5.84,1355000.0,5.82,5.84,5.82,5.84,1355000.0
2012-10-15 14:40:00,5.84,5.85,5.83,5.84,765000.0,5.84,5.85,5.83,5.84,765000.0
2012-10-15 14:50:00,5.84,5.86,5.84,5.85,490000.0,5.84,5.86,5.84,5.85,490000.0
2012-10-15 15:00:00,5.85,5.85,5.84,5.85,595000.0,5.85,5.85,5.84,5.85,595000.0
2012-10-15 15:10:00,5.85,5.87,5.84,5.87,1235000.0,5.85,5.87,5.84,5.87,1235000.0
2012-10-15 15:20:00,5.86,5.86,5.86,5.86,525000.0,5.86,5.86,5.86,5.86,525000.0
2012-10-15 15:30:00,5.86,5.87,5.86,5.87,1710000.0,5.86,5.87,5.86,5.87,1710000.0
2012-10-15 15:40:00,5.87,5.92,5.87,5.92,3270000.0,5.87,5.92,5.87,5.92,3270000.0
2012-10-15 15:50:00,5.92,5.94,5.9,5.91,6525000.0,5.92,5.94,5.9,5.91,6525000.0
2012-10-16 09:30:00,5.9,5.93,5.89,5.89,2225000.0,5.9,5.93,5.89,5.89,2225000.0
2012-10-16 09:40:00,5.89,5.89,5.85,5.89,975000.0,5.89,5.89,5.85,5.89,975000.0
2012-10-16 09:50:00,5.88,5.91,5.88,5.9,490000.0,5.88,5.91,5.88,5.9,490000.0
2012-10-16 10:00:00,5.9,5.91,5.89,5.9,1470000.0,5.9,5.91,5.89,5.9,1470000.0
2012-10-16 10:10:00,5.9,5.91,5.89,5.9,860000.0,5.9,5.91,5.89,5.9,860000.0
2012-10-16 10:20:00,5.9,5.9,5.89,5.9,595000.0,5.9,5.9,5.89,5.9,595000.0
2012-10-16 10:30:00,5.9,5.9,5.89,5.89,910000.0,5.9,5.9,5.89,5.89,910000.0
2012-10-16 10:40:00,5.89,5.89,5.88,5.89,470000.0,5.89,5.89,5.88,5.89,470000.0
2012-10-16 10:50:00,5.88,5.89,5.87,5.88,1085000.0,5.88,5.89,5.87,5.88,1085000.0
2012-10-16 11:00:00,5.88,5.89,5.86,5.87,555000.0,5.88,5.89,5.86,5.87,555000.0
2012-10-16 11:10:00,5.88,5.88,5.86,5.88,585000.0,5.88,5.88,5.86,5.88,585000.0
2012-10-16 11:20:00,5.88,5.9,5.88,5.9,290000.0,5.88,5.9,5.88,5.9,290000.0
2012-10-16 11:30:00,5.9,5.9,5.88,5.88,785000.0,5.9,5.9,5.88,5.88,785000.0
2012-10-16 11:40:00,5.89,5.89,5.87,5.88,590000.0,5.89,5.89,5.87,5.88,590000.0
2012-10-16 11:50:00,5.88,5.88,5.87,5.88,590000.0,5.88,5.88,5.87,5.88,590000.0
2012-10-16 12:00:00,5.88,5.89,5.88,5.89,610000.0,5.88,5.89,5.88,5.89,610000.0
2012-10-16 12:10:00,5.89,5.89,5.88,5.89,310000.0,5.89,5.89,5.88,5.89,310000.0
2012-10-16 12:20:00,5.88,5.89,5.87,5.87,290000.0,5.88,5.89,5.87,5.87,290000.0
2012-10-16 12:30:00,5.87,5.88,5.87,5.88,430000.0,5.87,5.88,5.87,5.88,430000.0
2012-10-16 12:40:00,5.88,5.88,5.87,5.88,230000.0,5.88,5.88,5.87,5.88,230000.0
2012-10-16 12:50:00,5.88,5.88,5.87,5.87,515000.0,5.88,5.88,5.87,5.87,515000.0
2012-10-16 13:00:00,5.87,5.87,5.86,5.86,525000.0,5.87,5.87,5.86,5.86,525000.0
2012-10-16 13:10:00,5.86,5.86,5.85,5.85,565000.0,5.86,5.86,5.85,5.85,565000.0
2012-10-16 13:20:00,5.84,5.85,5.84,5.85,660000.0,5.84,5.85,5.84,5.85,660000.0
2012-10-16 13:30:00,5.85,5.86,5.84,5.84,620000.0,5.85,5.86,5.84,5.84,620000.0
2012-10-16 13:40:00,5.84,5.85,5.84,5.84,465000.0,5.84,5.85,5.84,5.84,465000.0
2012-10-16 13:50:00,5.84,5.85,5.84,5.85,390000.0,5.84,5.85,5.84,5.85,390000.0
2012-10-16 14:00:00,5.85,5.85,5.83,5.83,355000.0,5.85,5.85,5.83,5.83,355000.0
2012-10-16 14:10:00,5.83,5.83,5.82,5.83,1140000.0,5.83,5.83,5.82,5.83,1140000.0
2012-10-16 14:20:00,5.83,5.83,5.82,5.83,1100000.0,5.83,5.83,5.82,5.83,1100000.0
2012-10-16 14:30:00,5.83,5.83,5.82,5.82,920000.0,5.83,5.83,5.82,5.82,920000.0
2012-10-16 14:40:00,5.82,5.83,5.8,5.81,1735000.0,5.82,5.83,5.8,5.81,1735000.0
2012-10-16 14:50:00,5.81,5.82,5.8,5.82,1370000.0,5.81,5.82,5.8,5.82,1370000.0
2012-10-16 15:00:00,5.82,5.83,5.81,5.81,945000.0,5.82,5.83,5.81,5.81,945000.0
2012-10-16 15:10:00,5.81,5.83,5.81,5.83,775000.0,5.81,5.83,5.81,5.83,775000.0
2012-10-16 15:20:00,5.83,5.86,5.83,5.85,1065000.0,5.83,5.86,5.83,5.85,1065000.0
2012-10-16 15:30:00,5.85,5.86,5.84,5.86,1315000.0,5.85,5.86,5.84,5.86,1315000.0
2012-10-16 15:40:00,5.86,5.86,5.84,5.85,1710000.0,5.86,5.86,5.84,5.85,1710000.0
2012-10-16 15:50:00,5.85,5.86,5.84,5.84,3775000.0,5.85,5.86,5.84,5.84,3775000.0
2012-10-17 09:30:00,5.77,5.86,5.77,5.81,780000.0,5.77,5.86,5.77,5.81,780000.0
2012-10-17 09:40:00,5.81,5.85,5.81,5.83,690000.0,5.81,5.85,5.81,5.83,690000.0
2012-10-17 09:50:00,5.84,5.84,5.77,5.79,1680000.0,5.84,5.84,5.77,5.79,1680000.0
2012-10-17 10:00:00,5.79,5.85,5.79,5.84,1165000.0,5.79,5.85,5.79,5.84,1165000.0
2012-10-17 10:10:00,5.84,5.85,5.81,5.81,1235000.0,5.84,5.85,5.81,5.81,1235000.0
2012-10-17 10:20:00,5.82,5.85,5.81,5.84,1085000.0,5.82,5.85,5.81,5.84,1085000.0
2012-10-17 10:30:00,5.84,5.85,5.83,5.84,885000.0,5.84,5.85,5.83,5.84,885000.0
2012-10-17 10:40:00,5.84,5.85,5.83,5.85,760000.0,5.84,5.85,5.83,5.85,760000.0
2012-10-17 10:50:00,5.85,5.85,5.83,5.83,835000.0,5.85,5.85,5.83,5.83,835000.0
2012-10-17 11:00:00,5.83,5.83,5.81,5.81,1180000.0,5.83,5.83,5.81,5.81,1180000.0
2012-10-17 11:10:00,5.81,5.83,5.81,5.81,1500000.0,5.81,5.83,5.81,5.81,1500000.0
2012-10-17 11:20:00,5.81,5.82,5.81,5.82,435000.0,5.81,5.82,5.81,5.82,435000.0
2012-10-17 11:30:00,5.82,5.84,5.82,5.84,440000.0,5.82,5.84,5.82,5.84,440000.0
2012-10-17 11:40:00,5.83,5.84,5.83,5.83,345000.0,5.83,5.84,5.83,5.83,345000.0
2012-10-17 11:50:00,5.84,5.84,5.83,5.83,575000.0,5.84,5.84,5.83,5.83,575000.0
2012-10-17 12:00:00,5.83,5.84,5.83,5.83,1030000.0,5.83,5.84,5.83,5.83,1030000.0
2012-10-17 12:10:00,5.84,5.84,5.83,5.83,265000.0,5.84,5.84,5.83,5.83,265000.0
2012-10-17 12:20:00,5.83,5.83,5.82,5.83,175000.0,5.83,5.83,5.82,5.83,175000.0
2012-10-17 12:30:00,5.82,5.83,5.82,5.83,950000.0,5.82,5.83,5.82,5.83,950000.0
2012-10-17 12:40:00,5.83,5.83,5.82,5.82,240000.0,5.83,5.83,5.82,5.82,240000.0
2012-10-17 12:50:00,5.82,5.84,5.82,5.84,540000.0,5.82,5.84,5.82,5.84,540000.0
2012-10-17 13:00:00,5.84,5.84,5.81,5.82,1005000.0,5.84,5.84,5.81,5.82,1005000.0
2012-10-17 13:10:00,5.81,5.82,5.81,5.81,160000.0,5.81,5.82,5.81,5.81,160000.0
2012-10-17 13:20:00,5.81,5.82,5.81,5.81,415000.0,5.81,5.82,5.81,5.81,415000.0
2012-10-17 13:30:00,5.81,5.81,5.79,5.79,255000.0,5.81,5.81,5.79,5.79,255000.0
2012-10-17 13:40:00,5.79,5.8,5.78,5.78,705000.0,5.79,5.8,5.78,5.78,705000.0
2012-10-17 13:50:00,5.78,5.81,5.78,5.81,890000.0,5.78,5.81,5.78,5.81,890000.0
2012-10-17 14:00:00,5.8,5.82,5.8,5.82,470000.0,5.8,5.82,5.8,5.82,470000.0
2012-10-17 14:10:00,5.82,5.83,5.81,5.81,615000.0,5.82,5.83,5.81,5.81,615000.0
2012-10-17 14:20:00,5.82,5.83,5.81,5.82,655000.0,5.82,5.83,5.81,5.82,655000.0
2012-10-17 14:30:00,5.82,5.82,5.81,5.81,390000.0,5.82,5.82,5.81,5.81,390000.0
2012-10-17 14:40:00,5.81,5.81,5.81,5.81,355000.0,5.81,5.81,5.81,5.81,355000.0
2012-10-17 14:50:00,5.81,5.82,5.8,5.81,620000.0,5.81,5.82,5.8,5.81,620000.0
2012-10-17 15:00:00,5.81,5.82,5.8,5.81,530000.0,5.81,5.82,5.8,5.81,530000.0
2012-10-17 15:10:00,5.81,5.81,5.8,5.8,815000.0,5.81,5.81,5.8,5.8,815000.0
2012-10-17 15:20:00,5.8,5.81,5.8,5.8,750000.0,5.8,5.81,5.8,5.8,750000.0
2012-10-17 15:30:00,5.8,5.82,5.8,5.8,705000.0,5.8,5.82,5.8,5.8,705000.0
2012-10-17 15:40:00,5.8,5.83,5.8,5.82,1995000.0,5.8,5.83,5.8,5.82,1995000.0
2012-10-17 15:50:00,5.81,5.82,5.8,5.8,2625000.0,5.81,5.82,5.8,5.8,2625000.0
2012-10-18 09:30:00,5.87,5.87,5.8,5.8,1335000.0,5.87,5.87,5.8,5.8,1335000.0
2012-10-18 09:40:00,5.81,5.81,5.77,5.77,2485000.0,5.81,5.81,5.77,5.77,2485000.0
2012-10-18 09:50:00,5.77,5.78,5.76,5.78,1205000.0,5.77,5.78,5.76,5.78,1205000.0
2012-10-18 10:00:00,5.78,5.78,5.76,5.77,1255000.0,5.78,5.78,5.76,5.77,1255000.0
2012-10-18 10:10:00,5.77,5.77,5.74,5.75,2260000.0,5.77,5.77,5.74,5.75,2260000.0
2012-10-18 10:20:00,5.75,5.76,5.74,5.75,870000.0,5.75,5.76,5.74,5.75,870000.0
2012-10-18 10:30:00,5.75,5.76,5.75,5.75,1095000.0,5.75,5.76,5.75,5.75,1095000.0
2012-10-18 10:40:00,5.75,5.75,5.73,5.75,875000.0,5.75,5.75,5.73,5.75,875000.0
2012-10-18 10:50:00,5.74,5.75,5.74,5.74,710000.0,5.74,5.75,5.74,5.74,710000.0
2012-10-18 11:00:00,5.75,5.75,5.73,5.74,2835000.0,5.75,5.75,5.73,5.74,2835000.0
2012-10-18 11:10:00,5.74,5.74,5.72,5.74,1535000.0,5.74,5.74,5.72,5.74,1535000.0
2012-10-18 11:20:00,5.74,5.74,5.73,5.74,590000.0,5.74,5.74,5.73,5.74,590000.0
2012-10-18 11:30:00,5.73,5.74,5.73,5.74,1060000.0,5.73,5.74,5.73,5.74,1060000.0
2012-10-18 11:40:00,5.73,5.75,5.73,5.73,3535000.0,5.73,5.75,5.73,5.73,3535000.0
2012-10-18 11:50:00,5.73,5.74,5.72,5.74,1500000.0,5.73,5.74,5.72,5.74,1500000.0
2012-10-18 12:00:00,5.74,5.74,5.7,5.71,2015000.0,5.74,5.74,5.7,5.71,2015000.0
2012-10-18 12:10:00,5.71,5.75,5.7,5.72,1635000.0,5.71,5.75,5.7,5.72,1635000.0
2012-10-18 12:20:00,5.72,5.75,5.72,5.75,920000.0,5.72,5.75,5.72,5.75,920000.0
2012-10-18 12:30:00,5.75,5.75,5.73,5.74,920000.0,5.75,5.75,5.73,5.74,920000.0
2012-10-18 12:40:00,5.74,5.76,5.74,5.74,795000.0,5.74,5.76,5.74,5.74,795000.0
2012-10-18 12:50:00,5.74,5.75,5.72,5.72,825000.0,5.74,5.75,5.72,5.72,825000.0
2012-10-18 13:00:00,5.73,5.73,5.7,5.71,945000.0,5.73,5.73,5.7,5.71,945000.0
2012-10-18 13:10:00,5.71,5.72,5.7,5.71,775000.0,5.71,5.72,5.7,5.71,775000.0
2012-10-18 13:20:00,5.71,5.73,5.7,5.72,835000.0,5.71,5.73,5.7,5.72,835000.0
2012-10-18 13:30:00,5.72,5.72,5.7,5.71,1190000.0,5.72,5.72,5.7,5.71,1190000.0
2012-10-18 13:40:00,5.71,5.72,5.7,5.7,1300000.0,5.71,5.72,5.7,5.7,1300000.0
2012-10-18 13:50:00,5.7,5.7,5.68,5.69,1515000.0,5.7,5.7,5.68,5.69,1515000.0
2012-10-18 14:00:00,5.69,5.72,5.69,5.71,1390000.0,5.69,5.72,5.69,5.71,1390000.0
2012-10-18 14:10:00,5.7,5.71,5.68,5.69,1045000.0,5.7,5.71,5.68,5.69,1045000.0
2012-10-18 14:20:00,5.68,5.69,5.67,5.67,1575000.0,5.68,5.69,5.67,5.67,1575000.0
2012-10-18 14:30:00,5.66,5.69,5.66,5.69,1205000.0,5.66,5.69,5.66,5.69,1205000.0
2012-10-18 14:40:00,5.69,5.69,5.67,5.68,1355000.0,5.69,5.69,5.67,5.68,1355000.0
2012-10-18 14:50:00,5.68,5.69,5.67,5.69,1525000.0,5.68,5.69,5.67,5.69,1525000.0
2012-10-18 15:00:00,5.69,5.71,5.68,5.7,1905000.0,5.69,5.71,5.68,5.7,1905000.0
2012-10-18 15:10:00,5.7,5.72,5.7,5.71,1985000.0,5.7,5.72,5.7,5.71,1985000.0
2012-10-18 15:20:00,5.71,5.74,5.7,5.74,2770000.0,5.71,5.74,5.7,5.74,2770000.0
2012-10-18 15:30:00,5.74,5.76,5.73,5.74,3200000.0,5.74,5.76,5.73,5.74,3200000.0
2012-10-18 15:40:00,5.74,5.76,5.73,5.74,4255000.0,5.74,5.76,5.73,5.74,4255000.0
2012-10-18 15:50:00,5.74,5.74,5.71,5.72,6435000.0,5.74,5.74,5.71,5.72,6435000.0
2012-10-19 09:30:00,5.04,5.06,4.92,4.97,38370000.0,5.04,5.06,4.92,4.97,38370000.0
2012-10-19 09:40:00,4.97,4.97,4.86,4.86,30130000.0,4.97,4.97,4.86,4.86,30130000.0
2012-10-19 09:50:00,4.86,4.89,4.84,4.88,14675000.0,4.86,4.89,4.84,4.88,14675000.0
2012-10-19 10:00:00,4.88,4.92,4.87,4.9,18390000.0,4.88,4.92,4.87,4.9,18390000.0
2012-10-19 10:10:00,4.91,4.96,4.9,4.94,16865000.0,4.91,4.96,4.9,4.94,16865000.0
2012-10-19 10:20:00,4.93,4.95,4.93,4.94,9000000.0,4.93,4.95,4.93,4.94,9000000.0
2012-10-19 10:30:00,4.94,4.95,4.92,4.93,6750000.0,4.94,4.95,4.92,4.93,6750000.0
2012-10-19 10:40:00,4.93,4.96,4.92,4.95,6595000.0,4.93,4.96,4.92,4.95,6595000.0
2012-10-19 10:50:00,4.95,4.96,4.94,4.96,8670000.0,4.95,4.96,4.94,4.96,8670000.0
2012-10-19 11:00:00,4.95,4.96,4.91,4.92,6610000.0,4.95,4.96,4.91,4.92,6610000.0
2012-10-19 11:10:00,4.92,4.93,4.9,4.91,7010000.0,4.92,4.93,4.9,4.91,7010000.0
2012-10-19 11:20:00,4.91,4.93,4.9,4.9,5245000.0,4.91,4.93,4.9,4.9,5245000.0
2012-10-19 11:30:00,4.9,4.94,4.89,4.93,4795000.0,4.9,4.94,4.89,4.93,4795000.0
2012-10-19 11:40:00,4.93,4.93,4.9,4.9,2735000.0,4.93,4.93,4.9,4.9,2735000.0
2012-10-19 11:50:00,4.9,4.92,4.9,4.91,4225000.0,4.9,4.92,4.9,4.91,4225000.0
2012-10-19 12:00:00,4.91,4.92,4.91,4.92,2280000.0,4.91,4.92,4.91,4.92,2280000.0
2012-10-19 12:10:00,4.92,4.92,4.88,4.88,4905000.0,4.92,4.92,4.88,4.88,4905000.0
2012-10-19 12:20:00,4.88,4.89,4.86,4.87,5610000.0,4.88,4.89,4.86,4.87,5610000.0
2012-10-19 12:30:00,4.88,4.88,4.87,4.87,2635000.0,4.88,4.88,4.87,4.87,2635000.0
2012-10-19 12:40:00,4.87,4.87,4.82,4.82,6455000.0,4.87,4.87,4.82,4.82,6455000.0
2012-10-19 12:50:00,4.82,4.84,4.81,4.81,5070000.0,4.82,4.84,4.81,4.81,5070000.0
2012-10-19 13:00:00,4.81,4.85,4.79,4.85,5315000.0,4.81,4.85,4.79,4.85,5315000.0
2012-10-19 13:10:00,4.85,4.86,4.82,4.84,3585000.0,4.85,4.86,4.82,4.84,3585000.0
2012-10-19 13:20:00,4.84,4.85,4.82,4.84,4260000.0,4.84,4.85,4.82,4.84,4260000.0
2012-10-19 13:30:00,4.84,4.84,4.83,4.83,2175000.0,4.84,4.84,4.83,4.83,2175000.0
2012-10-19 13:40:00,4.83,4.83,4.82,4.82,2215000.0,4.83,4.83,4.82,4.82,2215000.0
2012-10-19 13:50:00,4.82,4.83,4.8,4.81,4700000.0,4.82,4.83,4.8,4.81,4700000.0
2012-10-19 14:00:00,4.81,4.83,4.81,4.82,3800000.0,4.81,4.83,4.81,4.82,3800000.0
2012-10-19 14:10:00,4.82,4.82,4.81,4.82,4265000.0,4.82,4.82,4.81,4.82,4265000.0
2012-10-19 14:20:00,4.82,4.83,4.82,4.82,4355000.0,4.82,4.83,4.82,4.82,4355000.0
2012-10-19 14:30:00,4.83,4.83,4.82,4.82,3345000.0,4.83,4.83,4.82,4.82,3345000.0
2012-10-19 14:40:00,4.82,4.83,4.82,4.83,3770000.0,4.82,4.83,4.82,4.83,3770000.0
2012-10-19 14:50:00,4.83,4.83,4.82,4.83,4560000.0,4.83,4.83,4.82,4.83,4560000.0
2012-10-19 15:00:00,4.83,4.83,4.83,4.83,3320000.0,4.83,4.83,4.83,4.83,3320000.0
2012-10-19 15:10:00,4.83,4.83,4.83,4.83,3405000.0,4.83,4.83,4.83,4.83,3405000.0
2012-10-19 15:20:00,4.83,4.87,4.83,4.87,7390000.0,4.83,4.87,4.83,4.87,7390000.0
2012-10-19 15:30:00,4.87,4.88,4.86,4.87,5485000.0,4.87,4.88,4.86,4.87,5485000.0
2012-10-19 15:40:00,4.87,4.88,4.87,4.87,11175000.0,4.87,4.88,4.87,4.87,11175000.0
2012-10-19 15:50:00,4.87,4.87,4.86,4.86,21050000.0,4.87,4.87,4.86,4.86,21050000.0
2012-10-22 09:30:00,4.88,4.88,4.82,4.82,5655000.0,4.88,4.88,4.82,4.82,5655000.0
2012-10-22 09:40:00,4.82,4.84,4.82,4.83,3950000.0,4.82,4.84,4.82,4.83,3950000.0
2012-10-22 09:50:00,4.83,4.84,4.81,4.82,4230000.0,4.83,4.84,4.81,4.82,4230000.0
2012-10-22 10:00:00,4.82,4.83,4.81,4.83,4925000.0,4.82,4.83,4.81,4.83,4925000.0
2012-10-22 10:10:00,4.83,4.84,4.82,4.82,2355000.0,4.83,4.84,4.82,4.82,2355000.0
2012-10-22 10:20:00,4.82,4.84,4.82,4.83,2760000.0,4.82,4.84,4.82,4.83,2760000.0
2012-10-22 10:30:00,4.83,4.83,4.81,4.82,2020000.0,4.83,4.83,4.81,4.82,2020000.0
2012-10-22 10:40:00,4.82,4.82,4.79,4.79,4055000.0,4.82,4.82,4.79,4.79,4055000.0
2012-10-22 10:50:00,4.79,4.79,4.76,4.77,5420000.0,4.79,4.79,4.76,4.77,5420000.0
2012-10-22 11:00:00,4.77,4.79,4.77,4.78,1675000.0,4.77,4.79,4.77,4.78,1675000.0
2012-10-22 11:10:00,4.78,4.78,4.76,4.77,1995000.0,4.78,4.78,4.76,4.77,1995000.0
2012-10-22 11:20:00,4.77,4.77,4.76,4.77,2360000.0,4.77,4.77,4.76,4.77,2360000.0
2012-10-22 11:30:00,4.77,4.77,4.76,4.76,2375000.0,4.77,4.77,4.76,4.76,2375000.0
2012-10-22 11:40:00,4.76,4.78,4.76,4.77,1370000.0,4.76,4.78,4.76,4.77,1370000.0
2012-10-22 11:50:00,4.77,4.78,4.76,4.77,1190000.0,4.77,4.78,4.76,4.77,1190000.0
2012-10-22 12:00:00,4.77,4.77,4.77,4.77,1070000.0,4.77,4.77,4.77,4.77,1070000.0
2012-10-22 12:10:00,4.77,4.79,4.77,4.78,1275000.0,4.77,4.79,4.77,4.78,1275000.0
2012-10-22 12:20:00,4.78,4.78,4.78,4.78,735000.0,4.78,4.78,4.78,4.78,735000.0
2012-10-22 12:30:00,4.78,4.78,4.76,4.77,990000.0,4.78,4.78,4.76,4.77,990000.0
2012-10-22 12:40:00,4.77,4.77,4.77,4.77,680000.0,4.77,4.77,4.77,4.77,680000.0
2012-10-22 12:50:00,4.76,4.77,4.76,4.76,825000.0,4.76,4.77,4.76,4.76,825000.0
2012-10-22 13:00:00,4.76,4.76,4.76,4.76,725000.0,4.76,4.76,4.76,4.76,725000.0
2012-10-22 13:10:00,4.76,4.76,4.74,4.74,1955000.0,4.76,4.76,4.74,4.74,1955000.0
2012-10-22 13:20:00,4.74,4.74,4.71,4.72,3880000.0,4.74,4.74,4.71,4.72,3880000.0
2012-10-22 13:30:00,4.72,4.72,4.71,4.71,1355000.0,4.72,4.72,4.71,4.71,1355000.0
2012-10-22 13:40:00,4.71,4.72,4.68,4.7,3380000.0,4.71,4.72,4.68,4.7,3380000.0
2012-10-22 13:50:00,4.7,4.71,4.69,4.7,2650000.0,4.7,4.71,4.69,4.7,2650000.0
2012-10-22 14:00:00,4.7,4.71,4.69,4.7,2165000.0,4.7,4.71,4.69,4.7,2165000.0
2012-10-22 14:10:00,4.7,4.73,4.7,4.73,3145000.0,4.7,4.73,4.7,4.73,3145000.0
2012-10-22 14:20:00,4.73,4.75,4.72,4.73,3335000.0,4.73,4.75,4.72,4.73,3335000.0
2012-10-22 14:30:00,4.74,4.75,4.73,4.74,1670000.0,4.74,4.75,4.73,4.74,1670000.0
2012-10-22 14:40:00,4.74,4.75,4.74,4.74,1260000.0,4.74,4.75,4.74,4.74,1260000.0
2012-10-22 14:50:00,4.74,4.75,4.73,4.74,930000.0,4.74,4.75,4.73,4.74,930000.0
2012-10-22 15:00:00,4.74,4.75,4.74,4.74,1390000.0,4.74,4.75,4.74,4.74,1390000.0
2012-10-22 15:10:00,4.74,4.74,4.73,4.74,1915000.0,4.74,4.74,4.73,4.74,1915000.0
2012-10-22 15:20:00,4.74,4.74,4.73,4.74,1695000.0,4.74,4.74,4.73,4.74,1695000.0
2012-10-22 15:30:00,4.74,4.74,4.74,4.74,2305000.0,4.74,4.74,4.74,4.74,2305000.0
2012-10-22 15:40:00,4.74,4.75,4.73,4.74,2415000.0,4.74,4.75,4.73,4.74,2415000.0
2012-10-22 15:50:00,4.74,4.77,4.74,4.75,6365000.0,4.74,4.77,4.74,4.75,6365000.0
2012-10-23 09:30:00,4.69,4.73,4.68,4.73,2465000.0,4.69,4.73,4.68,4.73,2465000.0
2012-10-23 09:40:00,4.73,4.77,4.73,4.76,3690000.0,4.73,4.77,4.73,4.76,3690000.0
2012-10-23 09:50:00,4.76,4.78,4.74,4.76,4215000.0,4.76,4.78,4.74,4.76,4215000.0
2012-10-23 10:00:00,4.77,4.78,4.75,4.77,3465000.0,4.77,4.78,4.75,4.77,3465000.0
2012-10-23 10:10:00,4.77,4.83,4.76,4.83,5575000.0,4.77,4.83,4.76,4.83,5575000.0
2012-10-23 10:20:00,4.83,4.86,4.82,4.86,6330000.0,4.83,4.86,4.82,4.86,6330000.0
2012-10-23 10:30:00,4.86,4.86,4.79,4.79,5060000.0,4.86,4.86,4.79,4.79,5060000.0
2012-10-23 10:40:00,4.79,4.81,4.79,4.81,2720000.0,4.79,4.81,4.79,4.81,2720000.0
2012-10-23 10:50:00,4.81,4.82,4.79,4.81,2790000.0,4.81,4.82,4.79,4.81,2790000.0
2012-10-23 11:00:00,4.81,4.82,4.79,4.8,1885000.0,4.81,4.82,4.79,4.8,1885000.0
2012-10-23 11:10:00,4.8,4.81,4.79,4.81,1925000.0,4.8,4.81,4.79,4.81,1925000.0
2012-10-23 11:20:00,4.81,4.82,4.81,4.81,1350000.0,4.81,4.82,4.81,4.81,1350000.0
2012-10-23 11:30:00,4.81,4.81,4.78,4.79,1540000.0,4.81,4.81,4.78,4.79,1540000.0
2012-10-23 11:40:00,4.79,4.8,4.78,4.79,2745000.0,4.79,4.8,4.78,4.79,2745000.0
2012-10-23 11:50:00,4.79,4.8,4.78,4.8,2015000.0,4.79,4.8,4.78,4.8,2015000.0
2012-10-23 12:00:00,4.8,4.82,4.8,4.81,1000000.0,4.8,4.82,4.8,4.81,1000000.0
2012-10-23 12:10:00,4.82,4.82,4.81,4.82,1560000.0,4.82,4.82,4.81,4.82,1560000.0
2012-10-23 12:20:00,4.82,4.84,4.81,4.83,1345000.0,4.82,4.84,4.81,4.83,1345000.0
2012-10-23 12:30:00,4.83,4.84,4.82,4.84,2185000.0,4.83,4.84,4.82,4.84,2185000.0
2012-10-23 12:40:00,4.84,4.85,4.83,4.83,2020000.0,4.84,4.85,4.83,4.83,2020000.0
2012-10-23 12:50:00,4.83,4.84,4.82,4.83,990000.0,4.83,4.84,4.82,4.83,990000.0
2012-10-23 13:00:00,4.83,4.84,4.82,4.83,650000.0,4.83,4.84,4.82,4.83,650000.0
2012-10-23 13:10:00,4.82,4.84,4.82,4.82,1315000.0,4.82,4.84,4.82,4.82,1315000.0
2012-10-23 13:20:00,4.82,4.83,4.81,4.81,960000.0,4.82,4.83,4.81,4.81,960000.0
2012-10-23 13:30:00,4.81,4.82,4.8,4.8,830000.0,4.81,4.82,4.8,4.8,830000.0
2012-10-23 13:40:00,4.8,4.81,4.8,4.81,940000.0,4.8,4.81,4.8,4.81,940000.0
2012-10-23 13:50:00,4.81,4.81,4.8,4.81,945000.0,4.81,4.81,4.8,4.81,945000.0
2012-10-23 14:00:00,4.81,4.83,4.81,4.82,1290000.0,4.81,4.83,4.81,4.82,1290000.0
2012-10-23 14:10:00,4.82,4.82,4.8,4.81,1105000.0,4.82,4.82,4.8,4.81,1105000.0
2012-10-23 14:20:00,4.81,4.81,4.8,4.8,1180000.0,4.81,4.81,4.8,4.8,1180000.0
2012-10-23 14:30:00,4.8,4.8,4.79,4.8,1150000.0,4.8,4.8,4.79,4.8,1150000.0
2012-10-23 14:40:00,4.8,4.81,4.79,4.8,1560000.0,4.8,4.81,4.79,4.8,1560000.0
2012-10-23 14:50:00,4.8,4.8,4.79,4.8,705000.0,4.8,4.8,4.79,4.8,705000.0
2012-10-23 15:00:00,4.8,4.81,4.8,4.8,935000.0,4.8,4.81,4.8,4.8,935000.0
2012-10-23 15:10:00,4.81,4.81,4.79,4.79,955000.0,4.81,4.81,4.79,4.79,955000.0
2012-10-23 15:20:00,4.79,4.8,4.77,4.77,1620000.0,4.79,4.8,4.77,4.77,1620000.0
2012-10-23 15:30:00,4.77,4.78,4.73,4.73,3715000.0,4.77,4.78,4.73,4.73,3715000.0
2012-10-23 15:40:00,4.73,4.74,4.71,4.72,4275000.0,4.73,4.74,4.71,4.72,4275000.0
2012-10-23 15:50:00,4.72,4.74,4.72,4.72,5135000.0,4.72,4.74,4.72,4.72,5135000.0
2012-10-24 09:30:00,4.76,4.81,4.76,4.77,5040000.0,4.76,4.81,4.76,4.77,5040000.0
2012-10-24 09:40:00,4.77,4.77,4.75,4.76,1730000.0,4.77,4.77,4.75,4.76,1730000.0
2012-10-24 09:50:00,4.76,4.77,4.74,4.76,2350000.0,4.76,4.77,4.74,4.76,2350000.0
2012-10-24 10:00:00,4.76,4.76,4.73,4.74,3170000.0,4.76,4.76,4.73,4.74,3170000.0
2012-10-24 10:10:00,4.74,4.76,4.74,4.75,2185000.0,4.74,4.76,4.74,4.75,2185000.0
2012-10-24 10:20:00,4.75,4.76,4.7,4.7,1880000.0,4.75,4.76,4.7,4.7,1880000.0
2012-10-24 10:30:00,4.71,4.74,4.7,4.73,1575000.0,4.71,4.74,4.7,4.73,1575000.0
2012-10-24 10:40:00,4.72,4.75,4.72,4.74,1185000.0,4.72,4.75,4.72,4.74,1185000.0
2012-10-24 10:50:00,4.74,4.74,4.72,4.73,2935000.0,4.74,4.74,4.72,4.73,2935000.0
2012-10-24 11:00:00,4.73,4.74,4.72,4.73,1865000.0,4.73,4.74,4.72,4.73,1865000.0
2012-10-24 11:10:00,4.73,4.75,4.73,4.74,1285000.0,4.73,4.75,4.73,4.74,1285000.0
2012-10-24 11:20:00,4.74,4.75,4.73,4.74,1090000.0,4.74,4.75,4.73,4.74,1090000.0
2012-10-24 11:30:00,4.74,4.75,4.73,4.74,1665000.0,4.74,4.75,4.73,4.74,1665000.0
2012-10-24 11:40:00,4.74,4.74,4.73,4.73,2095000.0,4.74,4.74,4.73,4.73,2095000.0
2012-10-24 11:50:00,4.73,4.76,4.73,4.75,1750000.0,4.73,4.76,4.73,4.75,1750000.0
2012-10-24 12:00:00,4.75,4.76,4.74,4.75,725000.0,4.75,4.76,4.74,4.75,725000.0
2012-10-24 12:10:00,4.75,4.77,4.74,4.77,1790000.0,4.75,4.77,4.74,4.77,1790000.0
2012-10-24 12:20:00,4.77,4.78,4.76,4.76,1820000.0,4.77,4.78,4.76,4.76,1820000.0
2012-10-24 12:30:00,4.76,4.79,4.76,4.78,2515000.0,4.76,4.79,4.76,4.78,2515000.0
2012-10-24 12:40:00,4.78,4.79,4.77,4.79,1735000.0,4.78,4.79,4.77,4.79,1735000.0
2012-10-24 12:50:00,4.79,4.79,4.76,4.77,2390000.0,4.79,4.79,4.76,4.77,2390000.0
2012-10-24 13:00:00,4.77,4.78,4.77,4.77,1065000.0,4.77,4.78,4.77,4.77,1065000.0
2012-10-24 13:10:00,4.77,4.78,4.76,4.77,1330000.0,4.77,4.78,4.76,4.77,1330000.0
2012-10-24 13:20:00,4.78,4.79,4.77,4.78,330000.0,4.78,4.79,4.77,4.78,330000.0
2012-10-24 13:30:00,4.78,4.79,4.78,4.78,525000.0,4.78,4.79,4.78,4.78,525000.0
2012-10-24 13:40:00,4.78,4.78,4.77,4.78,1355000.0,4.78,4.78,4.77,4.78,1355000.0
2012-10-24 13:50:00,4.78,4.79,4.77,4.78,1975000.0,4.78,4.79,4.77,4.78,1975000.0
2012-10-24 14:00:00,4.78,4.79,4.78,4.78,1805000.0,4.78,4.79,4.78,4.78,1805000.0
2012-10-24 14:10:00,4.78,4.81,4.78,4.81,2830000.0,4.78,4.81,4.78,4.81,2830000.0
2012-10-24 14:20:00,4.81,4.84,4.81,4.83,2220000.0,4.81,4.84,4.81,4.83,2220000.0
2012-10-24 14:30:00,4.83,4.84,4.81,4.84,2260000.0,4.83,4.84,4.81,4.84,2260000.0
2012-10-24 14:40:00,4.84,4.86,4.83,4.86,2925000.0,4.84,4.86,4.83,4.86,2925000.0
2012-10-24 14:50:00,4.86,4.87,4.85,4.86,2945000.0,4.86,4.87,4.85,4.86,2945000.0
2012-10-24 15:00:00,4.86,4.86,4.83,4.84,3530000.0,4.86,4.86,4.83,4.84,3530000.0
2012-10-24 15:10:00,4.84,4.85,4.83,4.84,1460000.0,4.84,4.85,4.83,4.84,1460000.0
2012-10-24 15:20:00,4.84,4.85,4.83,4.84,3635000.0,4.84,4.85,4.83,4.84,3635000.0
2012-10-24 15:30:00,4.84,4.85,4.83,4.84,2415000.0,4.84,4.85,4.83,4.84,2415000.0
2012-10-24 15:40:00,4.84,4.85,4.83,4.84,3155000.0,4.84,4.85,4.83,4.84,3155000.0
2012-10-24 15:50:00,4.84,4.86,4.84,4.85,10025000.0,4.84,4.86,4.84,4.85,10025000.0
2012-10-25 09:30:00,4.9,4.95,4.87,4.95,4025000.0,4.9,4.95,4.87,4.95,4025000.0
2012-10-25 09:40:00,4.94,4.95,4.91,4.91,3410000.0,4.94,4.95,4.91,4.91,3410000.0
2012-10-25 09:50:00,4.91,4.93,4.91,4.93,2670000.0,4.91,4.93,4.91,4.93,2670000.0
2012-10-25 10:00:00,4.93,4.94,4.9,4.93,3495000.0,4.93,4.94,4.9,4.93,3495000.0
2012-10-25 10:10:00,4.94,4.94,4.92,4.92,2585000.0,4.94,4.94,4.92,4.92,2585000.0
2012-10-25 10:20:00,4.92,4.93,4.91,4.93,2155000.0,4.92,4.93,4.91,4.93,2155000.0
2012-10-25 10:30:00,4.93,4.93,4.91,4.91,2495000.0,4.93,4.93,4.91,4.91,2495000.0
2012-10-25 10:40:00,4.91,4.92,4.91,4.91,1905000.0,4.91,4.92,4.91,4.91,1905000.0
2012-10-25 10:50:00,4.91,4.92,4.89,4.92,2355000.0,4.91,4.92,4.89,4.92,2355000.0
2012-10-25 11:00:00,4.92,4.93,4.91,4.93,2160000.0,4.92,4.93,4.91,4.93,2160000.0
2012-10-25 11:10:00,4.93,4.95,4.92,4.94,2915000.0,4.93,4.95,4.92,4.94,2915000.0
2012-10-25 11:20:00,4.94,4.95,4.92,4.93,1935000.0,4.94,4.95,4.92,4.93,1935000.0
2012-10-25 11:30:00,4.93,4.94,4.92,4.93,3250000.0,4.93,4.94,4.92,4.93,3250000.0
2012-10-25 11:40:00,4.93,4.95,4.91,4.92,2825000.0,4.93,4.95,4.91,4.92,2825000.0
2012-10-25 11:50:00,4.91,4.92,4.89,4.91,2015000.0,4.91,4.92,4.89,4.91,2015000.0
2012-10-25 12:00:00,4.91,4.91,4.89,4.91,1340000.0,4.91,4.91,4.89,4.91,1340000.0
2012-10-25 12:10:00,4.91,4.91,4.87,4.88,1390000.0,4.91,4.91,4.87,4.88,1390000.0
2012-10-25 12:20:00,4.88,4.9,4.87,4.89,1095000.0,4.88,4.9,4.87,4.89,1095000.0
2012-10-25 12:30:00,4.89,4.91,4.89,4.9,1135000.0,4.89,4.91,4.89,4.9,1135000.0
2012-10-25 12:40:00,4.9,4.91,4.89,4.9,990000.0,4.9,4.91,4.89,4.9,990000.0
2012-10-25 12:50:00,4.9,4.93,4.9,4.93,880000.0,4.9,4.93,4.9,4.93,880000.0
2012-10-25 13:00:00,4.92,4.93,4.9,4.91,950000.0,4.92,4.93,4.9,4.91,950000.0
2012-10-25 13:10:00,4.91,4.92,4.91,4.91,885000.0,4.91,4.92,4.91,4.91,885000.0
2012-10-25 13:20:00,4.91,4.94,4.9,4.93,1065000.0,4.91,4.94,4.9,4.93,1065000.0
2012-10-25 13:30:00,4.93,4.93,4.91,4.93,840000.0,4.93,4.93,4.91,4.93,840000.0
2012-10-25 13:40:00,4.93,4.95,4.92,4.95,2705000.0,4.93,4.95,4.92,4.95,2705000.0
2012-10-25 13:50:00,4.95,4.95,4.94,4.94,1575000.0,4.95,4.95,4.94,4.94,1575000.0
2012-10-25 14:00:00,4.94,4.96,4.94,4.96,2145000.0,4.94,4.96,4.94,4.96,2145000.0
2012-10-25 14:10:00,4.96,4.96,4.95,4.95,1745000.0,4.96,4.96,4.95,4.95,1745000.0
2012-10-25 14:20:00,4.95,4.97,4.95,4.96,2240000.0,4.95,4.97,4.95,4.96,2240000.0
2012-10-25 14:30:00,4.96,4.97,4.96,4.96,980000.0,4.96,4.97,4.96,4.96,980000.0
2012-10-25 14:40:00,4.96,4.97,4.96,4.97,1890000.0,4.96,4.97,4.96,4.97,1890000.0
2012-10-25 14:50:00,4.97,4.97,4.95,4.96,1585000.0,4.97,4.97,4.95,4.96,1585000.0
2012-10-25 15:00:00,4.96,4.97,4.95,4.96,1925000.0,4.96,4.97,4.95,4.96,1925000.0
2012-10-25 15:10:00,4.96,4.96,4.95,4.95,985000.0,4.96,4.96,4.95,4.95,985000.0
2012-10-25 15:20:00,4.95,4.96,4.93,4.94,2210000.0,4.95,4.96,4.93,4.94,2210000.0
2012-10-25 15:30:00,4.94,4.96,4.93,4.96,2510000.0,4.94,4.96,4.93,4.96,2510000.0
2012-10-25 15:40:00,4.96,4.97,4.95,4.95,3325000.0,4.96,4.97,4.95,4.95,3325000.0
2012-10-25 15:50:00,4.95,4.96,4.94,4.96,3190000.0,4.95,4.96,4.94,4.96,3190000.0
2012-10-26 09:30:00,4.99,4.99,4.92,4.94,1845000.0,4.99,4.99,4.92,4.94,1845000.0
2012-10-26 09:40:00,4.94,4.98,4.94,4.96,1260000.0,4.94,4.98,4.94,4.96,1260000.0
2012-10-26 09:50:00,4.96,4.96,4.91,4.93,1595000.0,4.96,4.96,4.91,4.93,1595000.0
2012-10-26 10:00:00,4.93,4.94,4.92,4.94,1330000.0,4.93,4.94,4.92,4.94,1330000.0
2012-10-26 10:10:00,4.94,4.97,4.93,4.95,1320000.0,4.94,4.97,4.93,4.95,1320000.0
2012-10-26 10:20:00,4.96,4.96,4.93,4.94,765000.0,4.96,4.96,4.93,4.94,765000.0
2012-10-26 10:30:00,4.94,4.95,4.94,4.95,800000.0,4.94,4.95,4.94,4.95,800000.0
2012-10-26 10:40:00,4.95,4.97,4.95,4.95,945000.0,4.95,4.97,4.95,4.95,945000.0
2012-10-26 10:50:00,4.95,4.95,4.93,4.94,1135000.0,4.95,4.95,4.93,4.94,1135000.0
2012-10-26 11:00:00,4.94,4.96,4.93,4.95,1640000.0,4.94,4.96,4.93,4.95,1640000.0
2012-10-26 11:10:00,4.95,4.96,4.94,4.96,1090000.0,4.95,4.96,4.94,4.96,1090000.0
2012-10-26 11:20:00,4.95,5.0,4.95,5.0,2290000.0,4.95,5.0,4.95,5.0,2290000.0
2012-10-26 11:30:00,4.99,4.99,4.98,4.99,1765000.0,4.99,4.99,4.98,4.99,1765000.0
2012-10-26 11:40:00,4.99,5.0,4.97,4.99,1545000.0,4.99,5.0,4.97,4.99,1545000.0
2012-10-26 11:50:00,4.99,5.0,4.98,5.0,1555000.0,4.99,5.0,4.98,5.0,1555000.0
2012-10-26 12:00:00,5.0,5.0,4.97,4.98,1975000.0,5.0,5.0,4.97,4.98,1975000.0
2012-10-26 12:10:00,4.98,4.99,4.97,4.98,1325000.0,4.98,4.99,4.97,4.98,1325000.0
2012-10-26 12:20:00,4.98,4.99,4.97,4.98,1845000.0,4.98,4.99,4.97,4.98,1845000.0
2012-10-26 12:30:00,4.98,4.99,4.98,4.99,1305000.0,4.98,4.99,4.98,4.99,1305000.0
2012-10-26 12:40:00,4.98,4.99,4.96,4.97,1380000.0,4.98,4.99,4.96,4.97,1380000.0
2012-10-26 12:50:00,4.97,4.98,4.96,4.97,1345000.0,4.97,4.98,4.96,4.97,1345000.0
2012-10-26 13:00:00,4.97,4.97,4.96,4.97,1085000.0,4.97,4.97,4.96,4.97,1085000.0
2012-10-26 13:10:00,4.97,4.97,4.97,4.97,755000.0,4.97,4.97,4.97,4.97,755000.0
2012-10-26 13:20:00,4.97,4.98,4.96,4.98,625000.0,4.97,4.98,4.96,4.98,625000.0
2012-10-26 13:30:00,4.99,5.0,4.98,5.0,865000.0,4.99,5.0,4.98,5.0,865000.0
2012-10-26 13:40:00,4.99,4.99,4.99,4.99,260000.0,4.99,4.99,4.99,4.99,260000.0
2012-10-26 13:50:00,4.99,5.0,4.98,5.0,1380000.0,4.99,5.0,4.98,5.0,1380000.0
2012-10-26 14:00:00,5.0,5.0,4.99,5.0,780000.0,5.0,5.0,4.99,5.0,780000.0
2012-10-26 14:10:00,5.0,5.01,5.0,5.0,1000000.0,5.0,5.01,5.0,5.0,1000000.0
2012-10-26 14:20:00,5.0,5.02,5.0,5.01,1390000.0,5.0,5.02,5.0,5.01,1390000.0
2012-10-26 14:30:00,5.01,5.03,5.01,5.03,1955000.0,5.01,5.03,5.01,5.03,1955000.0
2012-10-26 14:40:00,5.03,5.04,5.03,5.03,1185000.0,5.03,5.04,5.03,5.03,1185000.0
2012-10-26 14:50:00,5.03,5.05,5.03,5.04,2215000.0,5.03,5.05,5.03,5.04,2215000.0
2012-10-26 15:00:00,5.04,5.04,5.03,5.04,2680000.0,5.04,5.04,5.03,5.04,2680000.0
2012-10-26 15:10:00,5.04,5.05,5.03,5.04,2690000.0,5.04,5.05,5.03,5.04,2690000.0
2012-10-26 15:20:00,5.04,5.04,5.03,5.03,1305000.0,5.04,5.04,5.03,5.03,1305000.0
2012-10-26 15:30:00,5.03,5.04,5.03,5.03,1775000.0,5.03,5.04,5.03,5.03,1775000.0
2012-10-26 15:40:00,5.03,5.04,5.02,5.03,2635000.0,5.03,5.04,5.02,5.03,2635000.0
2012-10-26 15:50:00,5.03,5.04,5.02,5.03,3330000.0,5.03,5.04,5.02,5.03,3330000.0
2012-10-31 09:30:00,5.07,5.1,5.05,5.08,2260000.0,5.07,5.1,5.05,5.08,2260000.0
2012-10-31 09:40:00,5.09,5.1,5.07,5.1,2455000.0,5.09,5.1,5.07,5.1,2455000.0
2012-10-31 09:50:00,5.1,5.11,5.07,5.08,2605000.0,5.1,5.11,5.07,5.08,2605000.0
2012-10-31 10:00:00,5.09,5.11,5.07,5.08,1825000.0,5.09,5.11,5.07,5.08,1825000.0
2012-10-31 10:10:00,5.08,5.09,5.06,5.07,2065000.0,5.08,5.09,5.06,5.07,2065000.0
2012-10-31 10:20:00,5.06,5.07,5.04,5.05,1490000.0,5.06,5.07,5.04,5.05,1490000.0
2012-10-31 10:30:00,5.05,5.06,5.03,5.04,1125000.0,5.05,5.06,5.03,5.04,1125000.0
2012-10-31 10:40:00,5.04,5.04,5.0,5.04,1460000.0,5.04,5.04,5.0,5.04,1460000.0
2012-10-31 10:50:00,5.03,5.04,5.01,5.04,1260000.0,5.03,5.04,5.01,5.04,1260000.0
2012-10-31 11:00:00,5.03,5.04,5.02,5.02,1325000.0,5.03,5.04,5.02,5.02,1325000.0
2012-10-31 11:10:00,5.02,5.04,5.02,5.04,765000.0,5.02,5.04,5.02,5.04,765000.0
2012-10-31 11:20:00,5.04,5.04,5.01,5.02,345000.0,5.04,5.04,5.01,5.02,345000.0
2012-10-31 11:30:00,5.02,5.04,5.02,5.02,435000.0,5.02,5.04,5.02,5.02,435000.0
2012-10-31 11:40:00,5.01,5.04,5.01,5.02,625000.0,5.01,5.04,5.01,5.02,625000.0
2012-10-31 11:50:00,5.02,5.02,5.01,5.01,430000.0,5.02,5.02,5.01,5.01,430000.0
2012-10-31 12:00:00,5.01,5.03,5.01,5.03,595000.0,5.01,5.03,5.01,5.03,595000.0
2012-10-31 12:10:00,5.03,5.04,5.02,5.04,290000.0,5.03,5.04,5.02,5.04,290000.0
2012-10-31 12:20:00,5.03,5.03,5.03,5.03,790000.0,5.03,5.03,5.03,5.03,790000.0
2012-10-31 12:30:00,5.03,5.04,5.02,5.04,820000.0,5.03,5.04,5.02,5.04,820000.0
2012-10-31 12:40:00,5.04,5.04,5.02,5.02,145000.0,5.04,5.04,5.02,5.02,145000.0
2012-10-31 12:50:00,5.03,5.05,5.02,5.05,580000.0,5.03,5.05,5.02,5.05,580000.0
2012-10-31 13:00:00,5.05,5.05,5.03,5.03,510000.0,5.05,5.05,5.03,5.03,510000.0
2012-10-31 13:10:00,5.04,5.04,5.03,5.04,465000.0,5.04,5.04,5.03,5.04,465000.0
2012-10-31 13:20:00,5.04,5.04,5.03,5.03,255000.0,5.04,5.04,5.03,5.03,255000.0
2012-10-31 13:30:00,5.03,5.06,5.03,5.04,800000.0,5.03,5.06,5.03,5.04,800000.0
2012-10-31 13:40:00,5.05,5.06,5.04,5.06,260000.0,5.05,5.06,5.04,5.06,260000.0
2012-10-31 13:50:00,5.06,5.06,5.05,5.06,85000.0,5.06,5.06,5.05,5.06,85000.0
2012-10-31 14:00:00,5.05,5.06,5.05,5.05,220000.0,5.05,5.06,5.05,5.05,220000.0
2012-10-31 14:10:00,5.05,5.06,5.05,5.05,570000.0,5.05,5.06,5.05,5.05,570000.0
2012-10-31 14:20:00,5.06,5.07,5.06,5.07,480000.0,5.06,5.07,5.06,5.07,480000.0
2012-10-31 14:30:00,5.07,5.08,5.06,5.07,430000.0,5.07,5.08,5.06,5.07,430000.0
2012-10-31 14:40:00,5.07,5.08,5.07,5.08,270000.0,5.07,5.08,5.07,5.08,270000.0
2012-10-31 14:50:00,5.08,5.08,5.06,5.06,345000.0,5.08,5.08,5.06,5.06,345000.0
2012-10-31 15:00:00,5.06,5.07,5.05,5.07,505000.0,5.06,5.07,5.05,5.07,505000.0
2012-10-31 15:10:00,5.06,5.09,5.06,5.07,685000.0,5.06,5.09,5.06,5.07,685000.0
2012-10-31 15:20:00,5.07,5.08,5.07,5.08,690000.0,5.07,5.08,5.07,5.08,690000.0
2012-10-31 15:30:00,5.08,5.08,5.07,5.08,1215000.0,5.08,5.08,5.07,5.08,1215000.0
2012-10-31 15:40:00,5.08,5.1,5.08,5.09,1735000.0,5.08,5.1,5.08,5.09,1735000.0
2012-10-31 15:50:00,5.1,5.1,5.09,5.09,1940000.0,5.1,5.1,5.09,5.09,1940000.0
2012-11-01 09:30:00,5.03,5.1,5.03,5.08,1095000.0,5.03,5.1,5.03,5.08,1095000.0
2012-11-01 09:40:00,5.08,5.09,5.05,5.09,600000.0,5.08,5.09,5.05,5.09,600000.0
2012-11-01 09:50:00,5.09,5.1,5.08,5.1,1175000.0,5.09,5.1,5.08,5.1,1175000.0
2012-11-01 10:00:00,5.1,5.11,5.08,5.1,1145000.0,5.1,5.11,5.08,5.1,1145000.0
2012-11-01 10:10:00,5.1,5.13,5.09,5.12,2045000.0,5.1,5.13,5.09,5.12,2045000.0
2012-11-01 10:20:00,5.13,5.16,5.12,5.15,1460000.0,5.13,5.16,5.12,5.15,1460000.0
2012-11-01 10:30:00,5.15,5.17,5.14,5.16,1885000.0,5.15,5.17,5.14,5.16,1885000.0
2012-11-01 10:40:00,5.16,5.17,5.15,5.15,1455000.0,5.16,5.17,5.15,5.15,1455000.0
2012-11-01 10:50:00,5.15,5.18,5.15,5.18,1905000.0,5.15,5.18,5.15,5.18,1905000.0
2012-11-01 11:00:00,5.18,5.2,5.17,5.19,1825000.0,5.18,5.2,5.17,5.19,1825000.0
2012-11-01 11:10:00,5.19,5.2,5.17,5.19,1950000.0,5.19,5.2,5.17,5.19,1950000.0
2012-11-01 11:20:00,5.19,5.19,5.18,5.18,900000.0,5.19,5.19,5.18,5.18,900000.0
2012-11-01 11:30:00,5.19,5.2,5.17,5.19,2120000.0,5.19,5.2,5.17,5.19,2120000.0
2012-11-01 11:40:00,5.19,5.21,5.19,5.21,2015000.0,5.19,5.21,5.19,5.21,2015000.0
2012-11-01 11:50:00,5.21,5.22,5.21,5.22,1150000.0,5.21,5.22,5.21,5.22,1150000.0
2012-11-01 12:00:00,5.22,5.23,5.21,5.21,920000.0,5.22,5.23,5.21,5.21,920000.0
2012-11-01 12:10:00,5.21,5.22,5.2,5.21,910000.0,5.21,5.22,5.2,5.21,910000.0
2012-11-01 12:20:00,5.21,5.22,5.21,5.21,715000.0,5.21,5.22,5.21,5.21,715000.0
2012-11-01 12:30:00,5.21,5.21,5.18,5.18,1030000.0,5.21,5.21,5.18,5.18,1030000.0
2012-11-01 12:40:00,5.19,5.19,5.17,5.18,585000.0,5.19,5.19,5.17,5.18,585000.0
2012-11-01 12:50:00,5.17,5.18,5.17,5.18,825000.0,5.17,5.18,5.17,5.18,825000.0
2012-11-01 13:00:00,5.17,5.19,5.17,5.18,1205000.0,5.17,5.19,5.17,5.18,1205000.0
2012-11-01 13:10:00,5.18,5.19,5.18,5.18,1290000.0,5.18,5.19,5.18,5.18,1290000.0
2012-11-01 13:20:00,5.18,5.18,5.17,5.17,870000.0,5.18,5.18,5.17,5.17,870000.0
2012-11-01 13:30:00,5.17,5.19,5.17,5.18,1005000.0,5.17,5.19,5.17,5.18,1005000.0
2012-11-01 13:40:00,5.18,5.19,5.18,5.18,995000.0,5.18,5.19,5.18,5.18,995000.0
2012-11-01 13:50:00,5.18,5.19,5.18,5.18,445000.0,5.18,5.19,5.18,5.18,445000.0
2012-11-01 14:00:00,5.18,5.19,5.18,5.19,960000.0,5.18,5.19,5.18,5.19,960000.0
2012-11-01 14:10:00,5.18,5.19,5.18,5.19,725000.0,5.18,5.19,5.18,5.19,725000.0
2012-11-01 14:20:00,5.19,5.2,5.19,5.2,695000.0,5.19,5.2,5.19,5.2,695000.0
2012-11-01 14:30:00,5.2,5.2,5.19,5.19,710000.0,5.2,5.2,5.19,5.19,710000.0
2012-11-01 14:40:00,5.19,5.21,5.19,5.2,840000.0,5.19,5.21,5.19,5.2,840000.0
2012-11-01 14:50:00,5.2,5.22,5.2,5.22,810000.0,5.2,5.22,5.2,5.22,810000.0
2012-11-01 15:00:00,5.22,5.24,5.22,5.24,2040000.0,5.22,5.24,5.22,5.24,2040000.0
2012-11-01 15:10:00,5.24,5.25,5.23,5.24,1665000.0,5.24,5.25,5.23,5.24,1665000.0
2012-11-01 15:20:00,5.24,5.25,5.21,5.24,1685000.0,5.24,5.25,5.21,5.24,1685000.0
2012-11-01 15:30:00,5.24,5.24,5.23,5.23,1195000.0,5.24,5.24,5.23,5.23,1195000.0
2012-11-01 15:40:00,5.23,5.25,5.23,5.25,1640000.0,5.23,5.25,5.23,5.25,1640000.0
2012-11-01 15:50:00,5.25,5.27,5.24,5.26,5980000.0,5.25,5.27,5.24,5.26,5980000.0
2012-11-02 09:30:00,5.28,5.37,5.27,5.33,2265000.0,5.28,5.37,5.27,5.33,2265000.0
2012-11-02 09:40:00,5.33,5.34,5.29,5.3,2055000.0,5.33,5.34,5.29,5.3,2055000.0
2012-11-02 09:50:00,5.3,5.35,5.29,5.34,2230000.0,5.3,5.35,5.29,5.34,2230000.0
2012-11-02 10:00:00,5.34,5.35,5.28,5.29,2160000.0,5.34,5.35,5.28,5.29,2160000.0
2012-11-02 10:10:00,5.29,5.29,5.27,5.28,1515000.0,5.29,5.29,5.27,5.28,1515000.0
2012-11-02 10:20:00,5.28,5.28,5.26,5.26,2810000.0,5.28,5.28,5.26,5.26,2810000.0
2012-11-02 10:30:00,5.26,5.27,5.26,5.26,1035000.0,5.26,5.27,5.26,5.26,1035000.0
2012-11-02 10:40:00,5.26,5.27,5.25,5.26,1210000.0,5.26,5.27,5.25,5.26,1210000.0
2012-11-02 10:50:00,5.26,5.28,5.26,5.27,1080000.0,5.26,5.28,5.26,5.27,1080000.0
2012-11-02 11:00:00,5.27,5.28,5.27,5.28,1745000.0,5.27,5.28,5.27,5.28,1745000.0
2012-11-02 11:10:00,5.27,5.28,5.25,5.25,830000.0,5.27,5.28,5.25,5.25,830000.0
2012-11-02 11:20:00,5.25,5.27,5.25,5.26,580000.0,5.25,5.27,5.25,5.26,580000.0
2012-11-02 11:30:00,5.26,5.27,5.25,5.27,330000.0,5.26,5.27,5.25,5.27,330000.0
2012-11-02 11:40:00,5.27,5.27,5.25,5.26,400000.0,5.27,5.27,5.25,5.26,400000.0
2012-11-02 11:50:00,5.26,5.28,5.26,5.28,585000.0,5.26,5.28,5.26,5.28,585000.0
2012-11-02 12:00:00,5.28,5.29,5.28,5.28,670000.0,5.28,5.29,5.28,5.28,670000.0
2012-11-02 12:10:00,5.28,5.29,5.28,5.29,1700000.0,5.28,5.29,5.28,5.29,1700000.0
2012-11-02 12:20:00,5.29,5.29,5.28,5.28,285000.0,5.29,5.29,5.28,5.28,285000.0
2012-11-02 12:30:00,5.29,5.29,5.28,5.29,380000.0,5.29,5.29,5.28,5.29,380000.0
2012-11-02 12:40:00,5.29,5.29,5.27,5.28,295000.0,5.29,5.29,5.27,5.28,295000.0
2012-11-02 12:50:00,5.28,5.28,5.27,5.27,660000.0,5.28,5.28,5.27,5.27,660000.0
2012-11-02 13:00:00,5.28,5.28,5.27,5.27,495000.0,5.28,5.28,5.27,5.27,495000.0
2012-11-02 13:10:00,5.27,5.27,5.26,5.26,425000.0,5.27,5.27,5.26,5.26,425000.0
2012-11-02 13:20:00,5.26,5.27,5.26,5.26,195000.0,5.26,5.27,5.26,5.26,195000.0
2012-11-02 13:30:00,5.26,5.27,5.26,5.27,420000.0,5.26,5.27,5.26,5.27,420000.0
2012-11-02 13:40:00,5.27,5.28,5.26,5.27,640000.0,5.27,5.28,5.26,5.27,640000.0
2012-11-02 13:50:00,5.27,5.27,5.25,5.26,1365000.0,5.27,5.27,5.25,5.26,1365000.0
2012-11-02 14:00:00,5.26,5.26,5.25,5.25,345000.0,5.26,5.26,5.25,5.25,345000.0
2012-11-02 14:10:00,5.26,5.27,5.25,5.26,165000.0,5.26,5.27,5.25,5.26,165000.0
2012-11-02 14:20:00,5.26,5.26,5.25,5.26,295000.0,5.26,5.26,5.25,5.26,295000.0
2012-11-02 14:30:00,5.25,5.26,5.24,5.26,825000.0,5.25,5.26,5.24,5.26,825000.0
2012-11-02 14:40:00,5.25,5.26,5.24,5.24,460000.0,5.25,5.26,5.24,5.24,460000.0
2012-11-02 14:50:00,5.25,5.25,5.24,5.25,335000.0,5.25,5.25,5.24,5.25,335000.0
2012-11-02 15:00:00,5.25,5.25,5.24,5.24,545000.0,5.25,5.25,5.24,5.24,545000.0
2012-11-02 15:10:00,5.24,5.25,5.24,5.24,865000.0,5.24,5.25,5.24,5.24,865000.0
2012-11-02 15:20:00,5.24,5.25,5.24,5.25,680000.0,5.24,5.25,5.24,5.25,680000.0
2012-11-02 15:30:00,5.25,5.25,5.24,5.25,735000.0,5.25,5.25,5.24,5.25,735000.0
2012-11-02 15:40:00,5.25,5.25,5.24,5.24,1320000.0,5.25,5.25,5.24,5.24,1320000.0
2012-11-02 15:50:00,5.24,5.25,5.24,5.24,1825000.0,5.24,5.25,5.24,5.24,1825000.0
2012-11-05 09:30:00,5.25,5.27,5.2,5.25,675000.0,5.25,5.27,5.2,5.25,675000.0
2012-11-05 09:40:00,5.27,5.27,5.2,5.24,1290000.0,5.27,5.27,5.2,5.24,1290000.0
2012-11-05 09:50:00,5.23,5.26,5.23,5.26,880000.0,5.23,5.26,5.23,5.26,880000.0
2012-11-05 10:00:00,5.25,5.27,5.25,5.25,435000.0,5.25,5.27,5.25,5.25,435000.0
2012-11-05 10:10:00,5.25,5.25,5.24,5.25,660000.0,5.25,5.25,5.24,5.25,660000.0
2012-11-05 10:20:00,5.25,5.26,5.24,5.25,645000.0,5.25,5.26,5.24,5.25,645000.0
2012-11-05 10:30:00,5.25,5.26,5.25,5.25,310000.0,5.25,5.26,5.25,5.25,310000.0
2012-11-05 10:40:00,5.25,5.26,5.24,5.26,315000.0,5.25,5.26,5.24,5.26,315000.0
2012-11-05 10:50:00,5.25,5.26,5.25,5.26,540000.0,5.25,5.26,5.25,5.26,540000.0
2012-11-05 11:00:00,5.25,5.26,5.25,5.26,150000.0,5.25,5.26,5.25,5.26,150000.0
2012-11-05 11:10:00,5.25,5.26,5.24,5.26,1645000.0,5.25,5.26,5.24,5.26,1645000.0
2012-11-05 11:20:00,5.25,5.26,5.24,5.26,660000.0,5.25,5.26,5.24,5.26,660000.0
2012-11-05 11:30:00,5.26,5.26,5.25,5.26,490000.0,5.26,5.26,5.25,5.26,490000.0
2012-11-05 11:40:00,5.26,5.26,5.25,5.25,385000.0,5.26,5.26,5.25,5.25,385000.0
2012-11-05 11:50:00,5.25,5.26,5.25,5.25,345000.0,5.25,5.26,5.25,5.25,345000.0
2012-11-05 12:00:00,5.25,5.26,5.24,5.25,300000.0,5.25,5.26,5.24,5.25,300000.0
2012-11-05 12:10:00,5.25,5.26,5.25,5.25,725000.0,5.25,5.26,5.25,5.25,725000.0
2012-11-05 12:20:00,5.26,5.27,5.26,5.26,905000.0,5.26,5.27,5.26,5.26,905000.0
2012-11-05 12:30:00,5.26,5.26,5.25,5.26,265000.0,5.26,5.26,5.25,5.26,265000.0
2012-11-05 12:40:00,5.26,5.26,5.25,5.25,205000.0,5.26,5.26,5.25,5.25,205000.0
2012-11-05 12:50:00,5.25,5.26,5.25,5.26,430000.0,5.25,5.26,5.25,5.26,430000.0
2012-11-05 13:00:00,5.26,5.26,5.26,5.26,200000.0,5.26,5.26,5.26,5.26,200000.0
2012-11-05 13:10:00,5.26,5.28,5.26,5.28,380000.0,5.26,5.28,5.26,5.28,380000.0
2012-11-05 13:20:00,5.28,5.3,5.28,5.3,635000.0,5.28,5.3,5.28,5.3,635000.0
2012-11-05 13:30:00,5.3,5.31,5.3,5.31,690000.0,5.3,5.31,5.3,5.31,690000.0
2012-11-05 13:40:00,5.31,5.31,5.3,5.3,430000.0,5.31,5.31,5.3,5.3,430000.0
2012-11-05 13:50:00,5.3,5.31,5.3,5.31,845000.0,5.3,5.31,5.3,5.31,845000.0
2012-11-05 14:00:00,5.31,5.32,5.31,5.31,665000.0,5.31,5.32,5.31,5.31,665000.0
2012-11-05 14:10:00,5.31,5.31,5.3,5.3,245000.0,5.31,5.31,5.3,5.3,245000.0
2012-11-05 14:20:00,5.3,5.31,5.3,5.31,180000.0,5.3,5.31,5.3,5.31,180000.0
2012-11-05 14:30:00,5.3,5.31,5.3,5.3,180000.0,5.3,5.31,5.3,5.3,180000.0
2012-11-05 14:40:00,5.3,5.3,5.29,5.29,155000.0,5.3,5.3,5.29,5.29,155000.0
2012-11-05 14:50:00,5.3,5.3,5.28,5.3,760000.0,5.3,5.3,5.28,5.3,760000.0
2012-11-05 15:00:00,5.3,5.3,5.3,5.3,685000.0,5.3,5.3,5.3,5.3,685000.0
2012-11-05 15:10:00,5.3,5.3,5.29,5.29,315000.0,5.3,5.3,5.29,5.29,315000.0
2012-11-05 15:20:00,5.29,5.3,5.29,5.3,370000.0,5.29,5.3,5.29,5.3,370000.0
2012-11-05 15:30:00,5.3,5.31,5.3,5.31,825000.0,5.3,5.31,5.3,5.31,825000.0
2012-11-05 15:40:00,5.31,5.32,5.3,5.3,1340000.0,5.31,5.32,5.3,5.3,1340000.0
2012-11-05 15:50:00,5.3,5.31,5.3,5.3,1735000.0,5.3,5.31,5.3,5.3,1735000.0
2012-11-06 09:30:00,5.43,5.6,5.43,5.59,8310000.0,5.43,5.6,5.43,5.59,8310000.0
2012-11-06 09:40:00,5.59,5.6,5.53,5.54,5290000.0,5.59,5.6,5.53,5.54,5290000.0
2012-11-06 09:50:00,5.54,5.55,5.52,5.54,3170000.0,5.54,5.55,5.52,5.54,3170000.0
2012-11-06 10:00:00,5.54,5.56,5.53,5.55,1795000.0,5.54,5.56,5.53,5.55,1795000.0
2012-11-06 10:10:00,5.54,5.54,5.52,5.54,1145000.0,5.54,5.54,5.52,5.54,1145000.0
2012-11-06 10:20:00,5.54,5.57,5.54,5.55,1825000.0,5.54,5.57,5.54,5.55,1825000.0
2012-11-06 10:30:00,5.55,5.58,5.55,5.57,1730000.0,5.55,5.58,5.55,5.57,1730000.0
2012-11-06 10:40:00,5.57,5.58,5.56,5.56,940000.0,5.57,5.58,5.56,5.56,940000.0
2012-11-06 10:50:00,5.56,5.57,5.55,5.56,660000.0,5.56,5.57,5.55,5.56,660000.0
2012-11-06 11:00:00,5.55,5.55,5.54,5.55,315000.0,5.55,5.55,5.54,5.55,315000.0
2012-11-06 11:10:00,5.55,5.56,5.55,5.56,385000.0,5.55,5.56,5.55,5.56,385000.0
2012-11-06 11:20:00,5.56,5.57,5.56,5.56,705000.0,5.56,5.57,5.56,5.56,705000.0
2012-11-06 11:30:00,5.56,5.58,5.55,5.57,1280000.0,5.56,5.58,5.55,5.57,1280000.0
2012-11-06 11:40:00,5.57,5.58,5.56,5.57,1015000.0,5.57,5.58,5.56,5.57,1015000.0
2012-11-06 11:50:00,5.58,5.59,5.57,5.59,1860000.0,5.58,5.59,5.57,5.59,1860000.0
2012-11-06 12:00:00,5.59,5.62,5.59,5.61,3880000.0,5.59,5.62,5.59,5.61,3880000.0
2012-11-06 12:10:00,5.61,5.62,5.6,5.6,1635000.0,5.61,5.62,5.6,5.6,1635000.0
2012-11-06 12:20:00,5.6,5.62,5.6,5.61,1210000.0,5.6,5.62,5.6,5.61,1210000.0
2012-11-06 12:30:00,5.61,5.63,5.61,5.62,1255000.0,5.61,5.63,5.61,5.62,1255000.0
2012-11-06 12:40:00,5.62,5.63,5.6,5.61,1280000.0,5.62,5.63,5.6,5.61,1280000.0
2012-11-06 12:50:00,5.6,5.62,5.6,5.61,800000.0,5.6,5.62,5.6,5.61,800000.0
2012-11-06 13:00:00,5.61,5.61,5.6,5.61,415000.0,5.61,5.61,5.6,5.61,415000.0
2012-11-06 13:10:00,5.61,5.62,5.6,5.61,870000.0,5.61,5.62,5.6,5.61,870000.0
2012-11-06 13:20:00,5.61,5.61,5.6,5.6,1100000.0,5.61,5.61,5.6,5.6,1100000.0
2012-11-06 13:30:00,5.6,5.61,5.6,5.6,750000.0,5.6,5.61,5.6,5.6,750000.0
2012-11-06 13:40:00,5.6,5.61,5.6,5.61,405000.0,5.6,5.61,5.6,5.61,405000.0
2012-11-06 13:50:00,5.61,5.61,5.59,5.59,695000.0,5.61,5.61,5.59,5.59,695000.0
2012-11-06 14:00:00,5.59,5.6,5.57,5.58,880000.0,5.59,5.6,5.57,5.58,880000.0
2012-11-06 14:10:00,5.57,5.59,5.57,5.59,650000.0,5.57,5.59,5.57,5.59,650000.0
2012-11-06 14:20:00,5.59,5.6,5.58,5.58,535000.0,5.59,5.6,5.58,5.58,535000.0
2012-11-06 14:30:00,5.58,5.59,5.57,5.59,805000.0,5.58,5.59,5.57,5.59,805000.0
2012-11-06 14:40:00,5.59,5.59,5.58,5.59,685000.0,5.59,5.59,5.58,5.59,685000.0
2012-11-06 14:50:00,5.59,5.59,5.58,5.59,900000.0,5.59,5.59,5.58,5.59,900000.0
2012-11-06 15:00:00,5.59,5.59,5.58,5.58,825000.0,5.59,5.59,5.58,5.58,825000.0
2012-11-06 15:10:00,5.58,5.59,5.58,5.58,910000.0,5.58,5.59,5.58,5.58,910000.0
2012-11-06 15:20:00,5.58,5.58,5.56,5.57,2065000.0,5.58,5.58,5.56,5.57,2065000.0
2012-11-06 15:30:00,5.57,5.58,5.57,5.58,1320000.0,5.57,5.58,5.57,5.58,1320000.0
2012-11-06 15:40:00,5.58,5.62,5.58,5.62,2800000.0,5.58,5.62,5.58,5.62,2800000.0
2012-11-06 15:50:00,5.62,5.62,5.59,5.59,4095000.0,5.62,5.62,5.59,5.59,4095000.0
2012-11-07 09:30:00,5.52,5.56,5.51,5.53,1740000.0,5.52,5.56,5.51,5.53,1740000.0
2012-11-07 09:40:00,5.52,5.58,5.52,5.56,2255000.0,5.52,5.58,5.52,5.56,2255000.0
2012-11-07 09:50:00,5.56,5.63,5.55,5.62,2670000.0,5.56,5.63,5.55,5.62,2670000.0
2012-11-07 10:00:00,5.62,5.66,5.59,5.66,4120000.0,5.62,5.66,5.59,5.66,4120000.0
2012-11-07 10:10:00,5.66,5.69,5.65,5.66,4965000.0,5.66,5.69,5.65,5.66,4965000.0
2012-11-07 10:20:00,5.66,5.67,5.63,5.67,2645000.0,5.66,5.67,5.63,5.67,2645000.0
2012-11-07 10:30:00,5.67,5.67,5.65,5.65,1550000.0,5.67,5.67,5.65,5.65,1550000.0
2012-11-07 10:40:00,5.65,5.66,5.63,5.63,2155000.0,5.65,5.66,5.63,5.63,2155000.0
2012-11-07 10:50:00,5.63,5.65,5.58,5.58,2725000.0,5.63,5.65,5.58,5.58,2725000.0
2012-11-07 11:00:00,5.58,5.59,5.57,5.58,1200000.0,5.58,5.59,5.57,5.58,1200000.0
2012-11-07 11:10:00,5.57,5.58,5.56,5.56,880000.0,5.57,5.58,5.56,5.56,880000.0
2012-11-07 11:20:00,5.56,5.57,5.52,5.52,2115000.0,5.56,5.57,5.52,5.52,2115000.0
2012-11-07 11:30:00,5.53,5.54,5.5,5.54,1895000.0,5.53,5.54,5.5,5.54,1895000.0
2012-11-07 11:40:00,5.53,5.54,5.53,5.53,835000.0,5.53,5.54,5.53,5.53,835000.0
2012-11-07 11:50:00,5.54,5.55,5.53,5.54,1235000.0,5.54,5.55,5.53,5.54,1235000.0
2012-11-07 12:00:00,5.54,5.55,5.53,5.53,750000.0,5.54,5.55,5.53,5.53,750000.0
2012-11-07 12:10:00,5.53,5.54,5.52,5.53,665000.0,5.53,5.54,5.52,5.53,665000.0
2012-11-07 12:20:00,5.53,5.54,5.53,5.54,810000.0,5.53,5.54,5.53,5.54,810000.0
2012-11-07 12:30:00,5.54,5.54,5.53,5.54,145000.0,5.54,5.54,5.53,5.54,145000.0
2012-11-07 12:40:00,5.53,5.54,5.53,5.54,605000.0,5.53,5.54,5.53,5.54,605000.0
2012-11-07 12:50:00,5.54,5.54,5.53,5.53,480000.0,5.54,5.54,5.53,5.53,480000.0
2012-11-07 13:00:00,5.53,5.55,5.53,5.54,445000.0,5.53,5.55,5.53,5.54,445000.0
2012-11-07 13:10:00,5.54,5.55,5.53,5.53,385000.0,5.54,5.55,5.53,5.53,385000.0
2012-11-07 13:20:00,5.53,5.54,5.53,5.53,400000.0,5.53,5.54,5.53,5.53,400000.0
2012-11-07 13:30:00,5.53,5.54,5.53,5.54,330000.0,5.53,5.54,5.53,5.54,330000.0
2012-11-07 13:40:00,5.54,5.54,5.53,5.54,420000.0,5.54,5.54,5.53,5.54,420000.0
2012-11-07 13:50:00,5.54,5.54,5.52,5.52,315000.0,5.54,5.54,5.52,5.52,315000.0
2012-11-07 14:00:00,5.53,5.54,5.52,5.54,370000.0,5.53,5.54,5.52,5.54,370000.0
2012-11-07 14:10:00,5.53,5.53,5.5,5.51,1170000.0,5.53,5.53,5.5,5.51,1170000.0
2012-11-07 14:20:00,5.51,5.51,5.5,5.51,400000.0,5.51,5.51,5.5,5.51,400000.0
2012-11-07 14:30:00,5.51,5.51,5.49,5.49,855000.0,5.51,5.51,5.49,5.49,855000.0
2012-11-07 14:40:00,5.48,5.49,5.48,5.49,325000.0,5.48,5.49,5.48,5.49,325000.0
2012-11-07 14:50:00,5.49,5.5,5.48,5.49,560000.0,5.49,5.5,5.48,5.49,560000.0
2012-11-07 15:00:00,5.49,5.5,5.48,5.5,695000.0,5.49,5.5,5.48,5.5,695000.0
2012-11-07 15:10:00,5.49,5.5,5.49,5.49,520000.0,5.49,5.5,5.49,5.49,520000.0
2012-11-07 15:20:00,5.49,5.5,5.49,5.5,905000.0,5.49,5.5,5.49,5.5,905000.0
2012-11-07 15:30:00,5.5,5.51,5.49,5.49,1360000.0,5.5,5.51,5.49,5.49,1360000.0
2012-11-07 15:40:00,5.49,5.49,5.45,5.46,2040000.0,5.49,5.49,5.45,5.46,2040000.0
2012-11-07 15:50:00,5.46,5.48,5.46,5.46,2870000.0,5.46,5.48,5.46,5.46,2870000.0
2012-11-08 09:30:00,5.47,5.49,5.4,5.44,2355000.0,5.47,5.49,5.4,5.44,2355000.0
2012-11-08 09:40:00,5.44,5.44,5.41,5.43,2030000.0,5.44,5.44,5.41,5.43,2030000.0
2012-11-08 09:50:00,5.42,5.44,5.41,5.44,1775000.0,5.42,5.44,5.41,5.44,1775000.0
2012-11-08 10:00:00,5.44,5.44,5.41,5.42,975000.0,5.44,5.44,5.41,5.42,975000.0
2012-11-08 10:10:00,5.41,5.42,5.4,5.4,940000.0,5.41,5.42,5.4,5.4,940000.0
2012-11-08 10:20:00,5.4,5.4,5.36,5.37,1635000.0,5.4,5.4,5.36,5.37,1635000.0
2012-11-08 10:30:00,5.37,5.41,5.36,5.38,2400000.0,5.37,5.41,5.36,5.38,2400000.0
2012-11-08 10:40:00,5.38,5.39,5.36,5.38,2080000.0,5.38,5.39,5.36,5.38,2080000.0
2012-11-08 10:50:00,5.37,5.4,5.37,5.38,1415000.0,5.37,5.4,5.37,5.38,1415000.0
2012-11-08 11:00:00,5.38,5.4,5.35,5.35,1030000.0,5.38,5.4,5.35,5.35,1030000.0
2012-11-08 11:10:00,5.35,5.35,5.33,5.33,1635000.0,5.35,5.35,5.33,5.33,1635000.0
2012-11-08 11:20:00,5.34,5.34,5.32,5.33,1605000.0,5.34,5.34,5.32,5.33,1605000.0
2012-11-08 11:30:00,5.34,5.34,5.32,5.34,1080000.0,5.34,5.34,5.32,5.34,1080000.0
2012-11-08 11:40:00,5.33,5.34,5.32,5.32,1090000.0,5.33,5.34,5.32,5.32,1090000.0
2012-11-08 11:50:00,5.32,5.32,5.3,5.31,1315000.0,5.32,5.32,5.3,5.31,1315000.0
2012-11-08 12:00:00,5.31,5.31,5.3,5.31,770000.0,5.31,5.31,5.3,5.31,770000.0
2012-11-08 12:10:00,5.31,5.31,5.3,5.3,725000.0,5.31,5.31,5.3,5.3,725000.0
2012-11-08 12:20:00,5.3,5.3,5.26,5.29,1825000.0,5.3,5.3,5.26,5.29,1825000.0
2012-11-08 12:30:00,5.29,5.29,5.27,5.27,960000.0,5.29,5.29,5.27,5.27,960000.0
2012-11-08 12:40:00,5.28,5.28,5.26,5.26,575000.0,5.28,5.28,5.26,5.26,575000.0
2012-11-08 12:50:00,5.26,5.27,5.24,5.25,1325000.0,5.26,5.27,5.24,5.25,1325000.0
2012-11-08 13:00:00,5.24,5.26,5.24,5.25,655000.0,5.24,5.26,5.24,5.25,655000.0
2012-11-08 13:10:00,5.25,5.26,5.23,5.23,1325000.0,5.25,5.26,5.23,5.23,1325000.0
2012-11-08 13:20:00,5.23,5.24,5.22,5.23,2850000.0,5.23,5.24,5.22,5.23,2850000.0
2012-11-08 13:30:00,5.23,5.23,5.22,5.22,970000.0,5.23,5.23,5.22,5.22,970000.0
2012-11-08 13:40:00,5.22,5.23,5.2,5.23,2515000.0,5.22,5.23,5.2,5.23,2515000.0
2012-11-08 13:50:00,5.22,5.26,5.22,5.25,1760000.0,5.22,5.26,5.22,5.25,1760000.0
2012-11-08 14:00:00,5.25,5.26,5.24,5.24,1090000.0,5.25,5.26,5.24,5.24,1090000.0
2012-11-08 14:10:00,5.25,5.25,5.24,5.24,925000.0,5.25,5.25,5.24,5.24,925000.0
2012-11-08 14:20:00,5.24,5.24,5.2,5.22,820000.0,5.24,5.24,5.2,5.22,820000.0
2012-11-08 14:30:00,5.22,5.24,5.21,5.22,960000.0,5.22,5.24,5.21,5.22,960000.0
2012-11-08 14:40:00,5.23,5.24,5.21,5.23,1080000.0,5.23,5.24,5.21,5.23,1080000.0
2012-11-08 14:50:00,5.22,5.23,5.22,5.22,1140000.0,5.22,5.23,5.22,5.22,1140000.0
2012-11-08 15:00:00,5.22,5.24,5.22,5.23,925000.0,5.22,5.24,5.22,5.23,925000.0
2012-11-08 15:10:00,5.23,5.24,5.23,5.24,1530000.0,5.23,5.24,5.23,5.24,1530000.0
2012-11-08 15:20:00,5.24,5.24,5.23,5.23,960000.0,5.24,5.24,5.23,5.23,960000.0
2012-11-08 15:30:00,5.23,5.24,5.22,5.24,1865000.0,5.23,5.24,5.22,5.24,1865000.0
2012-11-08 15:40:00,5.24,5.24,5.22,5.23,1620000.0,5.24,5.24,5.22,5.23,1620000.0
2012-11-08 15:50:00,5.22,5.24,5.22,5.22,3755000.0,5.22,5.24,5.22,5.22,3755000.0
2012-11-09 09:30:00,5.2,5.25,5.16,5.17,1625000.0,5.2,5.25,5.16,5.17,1625000.0
2012-11-09 09:40:00,5.17,5.28,5.17,5.25,2315000.0,5.17,5.28,5.17,5.25,2315000.0
2012-11-09 09:50:00,5.25,5.25,5.21,5.23,1415000.0,5.25,5.25,5.21,5.23,1415000.0
2012-11-09 10:00:00,5.23,5.29,5.23,5.28,1895000.0,5.23,5.29,5.23,5.28,1895000.0
2012-11-09 10:10:00,5.29,5.3,5.24,5.24,2000000.0,5.29,5.3,5.24,5.24,2000000.0
2012-11-09 10:20:00,5.25,5.27,5.23,5.24,1540000.0,5.25,5.27,5.23,5.24,1540000.0
2012-11-09 10:30:00,5.24,5.25,5.22,5.25,1125000.0,5.24,5.25,5.22,5.25,1125000.0
2012-11-09 10:40:00,5.25,5.25,5.24,5.24,715000.0,5.25,5.25,5.24,5.24,715000.0
2012-11-09 10:50:00,5.24,5.25,5.23,5.25,1315000.0,5.24,5.25,5.23,5.25,1315000.0
2012-11-09 11:00:00,5.25,5.26,5.25,5.25,510000.0,5.25,5.26,5.25,5.25,510000.0
2012-11-09 11:10:00,5.25,5.26,5.24,5.25,505000.0,5.25,5.26,5.24,5.25,505000.0
2012-11-09 11:20:00,5.25,5.25,5.23,5.24,380000.0,5.25,5.25,5.23,5.24,380000.0
2012-11-09 11:30:00,5.24,5.24,5.22,5.22,1490000.0,5.24,5.24,5.22,5.22,1490000.0
2012-11-09 11:40:00,5.22,5.23,5.21,5.23,555000.0,5.22,5.23,5.21,5.23,555000.0
2012-11-09 11:50:00,5.23,5.23,5.18,5.18,2115000.0,5.23,5.23,5.18,5.18,2115000.0
2012-11-09 12:00:00,5.19,5.2,5.17,5.17,1290000.0,5.19,5.2,5.17,5.17,1290000.0
2012-11-09 12:10:00,5.17,5.21,5.17,5.2,755000.0,5.17,5.21,5.17,5.2,755000.0
2012-11-09 12:20:00,5.2,5.22,5.2,5.22,650000.0,5.2,5.22,5.2,5.22,650000.0
2012-11-09 12:30:00,5.22,5.23,5.22,5.22,585000.0,5.22,5.23,5.22,5.22,585000.0
2012-11-09 12:40:00,5.22,5.23,5.21,5.23,470000.0,5.22,5.23,5.21,5.23,470000.0
2012-11-09 12:50:00,5.23,5.24,5.23,5.23,270000.0,5.23,5.24,5.23,5.23,270000.0
2012-11-09 13:00:00,5.24,5.24,5.23,5.24,755000.0,5.24,5.24,5.23,5.24,755000.0
2012-11-09 13:10:00,5.24,5.24,5.21,5.22,810000.0,5.24,5.24,5.21,5.22,810000.0
2012-11-09 13:20:00,5.22,5.22,5.19,5.19,1005000.0,5.22,5.22,5.19,5.19,1005000.0
2012-11-09 13:30:00,5.19,5.19,5.17,5.17,1205000.0,5.19,5.19,5.17,5.17,1205000.0
2012-11-09 13:40:00,5.18,5.18,5.16,5.17,905000.0,5.18,5.18,5.16,5.17,905000.0
2012-11-09 13:50:00,5.17,5.19,5.17,5.19,1125000.0,5.17,5.19,5.17,5.19,1125000.0
2012-11-09 14:00:00,5.19,5.19,5.17,5.18,1595000.0,5.19,5.19,5.17,5.18,1595000.0
2012-11-09 14:10:00,5.18,5.2,5.17,5.19,1095000.0,5.18,5.2,5.17,5.19,1095000.0
2012-11-09 14:20:00,5.2,5.2,5.19,5.2,540000.0,5.2,5.2,5.19,5.2,540000.0
2012-11-09 14:30:00,5.2,5.22,5.2,5.2,620000.0,5.2,5.22,5.2,5.2,620000.0
2012-11-09 14:40:00,5.2,5.21,5.19,5.19,555000.0,5.2,5.21,5.19,5.19,555000.0
2012-11-09 14:50:00,5.2,5.21,5.19,5.2,860000.0,5.2,5.21,5.19,5.2,860000.0
2012-11-09 15:00:00,5.2,5.2,5.18,5.19,1330000.0,5.2,5.2,5.18,5.19,1330000.0
2012-11-09 15:10:00,5.19,5.2,5.18,5.2,595000.0,5.19,5.2,5.18,5.2,595000.0
2012-11-09 15:20:00,5.2,5.2,5.19,5.2,675000.0,5.2,5.2,5.19,5.2,675000.0
2012-11-09 15:30:00,5.2,5.2,5.18,5.19,1020000.0,5.2,5.2,5.18,5.19,1020000.0
2012-11-09 15:40:00,5.18,5.21,5.18,5.2,1360000.0,5.18,5.21,5.18,5.2,1360000.0
2012-11-09 15:50:00,5.2,5.21,5.19,5.19,2135000.0,5.2,5.21,5.19,5.19,2135000.0
2012-11-12 09:30:00,5.22,5.26,5.21,5.24,845000.0,5.22,5.26,5.21,5.24,845000.0
2012-11-12 09:40:00,5.24,5.28,5.23,5.27,1600000.0,5.24,5.28,5.23,5.27,1600000.0
2012-11-12 09:50:00,5.26,5.28,5.26,5.26,1205000.0,5.26,5.28,5.26,5.26,1205000.0
2012-11-12 10:00:00,5.27,5.28,5.24,5.27,815000.0,5.27,5.28,5.24,5.27,815000.0
2012-11-12 10:10:00,5.28,5.28,5.25,5.25,775000.0,5.28,5.28,5.25,5.25,775000.0
2012-11-12 10:20:00,5.26,5.26,5.23,5.24,515000.0,5.26,5.26,5.23,5.24,515000.0
2012-11-12 10:30:00,5.24,5.26,5.23,5.26,680000.0,5.24,5.26,5.23,5.26,680000.0
2012-11-12 10:40:00,5.25,5.26,5.23,5.23,290000.0,5.25,5.26,5.23,5.23,290000.0
2012-11-12 10:50:00,5.23,5.23,5.2,5.2,570000.0,5.23,5.23,5.2,5.2,570000.0
2012-11-12 11:00:00,5.2,5.2,5.18,5.19,1050000.0,5.2,5.2,5.18,5.19,1050000.0
2012-11-12 11:10:00,5.19,5.2,5.18,5.19,1105000.0,5.19,5.2,5.18,5.19,1105000.0
2012-11-12 11:20:00,5.19,5.21,5.19,5.21,1325000.0,5.19,5.21,5.19,5.21,1325000.0
2012-11-12 11:30:00,5.21,5.23,5.2,5.22,560000.0,5.21,5.23,5.2,5.22,560000.0
2012-11-12 11:40:00,5.22,5.25,5.22,5.24,675000.0,5.22,5.25,5.22,5.24,675000.0
2012-11-12 11:50:00,5.25,5.25,5.24,5.24,485000.0,5.25,5.25,5.24,5.24,485000.0
2012-11-12 12:00:00,5.25,5.26,5.25,5.25,590000.0,5.25,5.26,5.25,5.25,590000.0
2012-11-12 12:10:00,5.25,5.25,5.23,5.23,520000.0,5.25,5.25,5.23,5.23,520000.0
2012-11-12 12:20:00,5.24,5.25,5.23,5.25,320000.0,5.24,5.25,5.23,5.25,320000.0
2012-11-12 12:30:00,5.25,5.26,5.25,5.25,515000.0,5.25,5.26,5.25,5.25,515000.0
2012-11-12 12:40:00,5.25,5.26,5.24,5.25,415000.0,5.25,5.26,5.24,5.25,415000.0
2012-11-12 12:50:00,5.24,5.26,5.24,5.26,240000.0,5.24,5.26,5.24,5.26,240000.0
2012-11-12 13:00:00,5.25,5.29,5.25,5.29,695000.0,5.25,5.29,5.25,5.29,695000.0
2012-11-12 13:10:00,5.29,5.3,5.29,5.3,860000.0,5.29,5.3,5.29,5.3,860000.0
2012-11-12 13:20:00,5.29,5.3,5.28,5.28,435000.0,5.29,5.3,5.28,5.28,435000.0
2012-11-12 13:30:00,5.28,5.28,5.27,5.27,360000.0,5.28,5.28,5.27,5.27,360000.0
2012-11-12 13:40:00,5.27,5.27,5.26,5.26,455000.0,5.27,5.27,5.26,5.26,455000.0
2012-11-12 13:50:00,5.26,5.26,5.25,5.26,225000.0,5.26,5.26,5.25,5.26,225000.0
2012-11-12 14:00:00,5.26,5.26,5.24,5.25,465000.0,5.26,5.26,5.24,5.25,465000.0
2012-11-12 14:10:00,5.25,5.28,5.25,5.27,910000.0,5.25,5.28,5.25,5.27,910000.0
2012-11-12 14:20:00,5.27,5.28,5.26,5.26,340000.0,5.27,5.28,5.26,5.26,340000.0
2012-11-12 14:30:00,5.26,5.26,5.25,5.25,295000.0,5.26,5.26,5.25,5.25,295000.0
2012-11-12 14:40:00,5.25,5.26,5.25,5.26,240000.0,5.25,5.26,5.25,5.26,240000.0
2012-11-12 14:50:00,5.25,5.27,5.25,5.26,270000.0,5.25,5.27,5.25,5.26,270000.0
2012-11-12 15:00:00,5.26,5.27,5.25,5.26,535000.0,5.26,5.27,5.25,5.26,535000.0
2012-11-12 15:10:00,5.26,5.27,5.25,5.25,400000.0,5.26,5.27,5.25,5.25,400000.0
2012-11-12 15:20:00,5.25,5.27,5.25,5.27,510000.0,5.25,5.27,5.25,5.27,510000.0
2012-11-12 15:30:00,5.27,5.27,5.26,5.27,795000.0,5.27,5.27,5.26,5.27,795000.0
2012-11-12 15:40:00,5.26,5.28,5.26,5.27,785000.0,5.26,5.28,5.26,5.27,785000.0
2012-11-12 15:50:00,5.27,5.28,5.26,5.27,2870000.0,5.27,5.28,5.26,5.27,2870000.0
2012-11-13 09:30:00,5.24,5.26,5.23,5.24,805000.0,5.24,5.26,5.23,5.24,805000.0
2012-11-13 09:40:00,5.25,5.31,5.25,5.3,780000.0,5.25,5.31,5.25,5.3,780000.0
2012-11-13 09:50:00,5.31,5.31,5.27,5.29,790000.0,5.31,5.31,5.27,5.29,790000.0
2012-11-13 10:00:00,5.29,5.31,5.27,5.29,1160000.0,5.29,5.31,5.27,5.29,1160000.0
2012-11-13 10:10:00,5.29,5.31,5.28,5.28,1285000.0,5.29,5.31,5.28,5.28,1285000.0
2012-11-13 10:20:00,5.28,5.3,5.28,5.29,1260000.0,5.28,5.3,5.28,5.29,1260000.0
2012-11-13 10:30:00,5.28,5.29,5.27,5.27,735000.0,5.28,5.29,5.27,5.27,735000.0
2012-11-13 10:40:00,5.28,5.28,5.26,5.27,425000.0,5.28,5.28,5.26,5.27,425000.0
2012-11-13 10:50:00,5.27,5.31,5.27,5.31,940000.0,5.27,5.31,5.27,5.31,940000.0
2012-11-13 11:00:00,5.31,5.33,5.3,5.32,710000.0,5.31,5.33,5.3,5.32,710000.0
2012-11-13 11:10:00,5.32,5.32,5.3,5.3,410000.0,5.32,5.32,5.3,5.3,410000.0
2012-11-13 11:20:00,5.31,5.31,5.29,5.3,790000.0,5.31,5.31,5.29,5.3,790000.0
2012-11-13 11:30:00,5.3,5.31,5.3,5.31,1020000.0,5.3,5.31,5.3,5.31,1020000.0
2012-11-13 11:40:00,5.31,5.32,5.31,5.31,765000.0,5.31,5.32,5.31,5.31,765000.0
2012-11-13 11:50:00,5.31,5.32,5.31,5.32,175000.0,5.31,5.32,5.31,5.32,175000.0
2012-11-13 12:00:00,5.31,5.32,5.3,5.3,460000.0,5.31,5.32,5.3,5.3,460000.0
2012-11-13 12:10:00,5.3,5.32,5.3,5.31,985000.0,5.3,5.32,5.3,5.31,985000.0
2012-11-13 12:20:00,5.31,5.32,5.29,5.3,715000.0,5.31,5.32,5.29,5.3,715000.0
2012-11-13 12:30:00,5.3,5.3,5.28,5.28,1115000.0,5.3,5.3,5.28,5.28,1115000.0
2012-11-13 12:40:00,5.28,5.29,5.28,5.29,930000.0,5.28,5.29,5.28,5.29,930000.0
2012-11-13 12:50:00,5.29,5.3,5.29,5.29,485000.0,5.29,5.3,5.29,5.29,485000.0
2012-11-13 13:00:00,5.29,5.29,5.27,5.28,780000.0,5.29,5.29,5.27,5.28,780000.0
2012-11-13 13:10:00,5.28,5.31,5.28,5.31,595000.0,5.28,5.31,5.28,5.31,595000.0
2012-11-13 13:20:00,5.3,5.31,5.29,5.3,285000.0,5.3,5.31,5.29,5.3,285000.0
2012-11-13 13:30:00,5.3,5.31,5.29,5.29,170000.0,5.3,5.31,5.29,5.29,170000.0
2012-11-13 13:40:00,5.29,5.3,5.29,5.29,210000.0,5.29,5.3,5.29,5.29,210000.0
2012-11-13 13:50:00,5.3,5.3,5.3,5.3,185000.0,5.3,5.3,5.3,5.3,185000.0
2012-11-13 14:00:00,5.3,5.31,5.3,5.3,235000.0,5.3,5.31,5.3,5.3,235000.0
2012-11-13 14:10:00,5.3,5.3,5.29,5.29,270000.0,5.3,5.3,5.29,5.29,270000.0
2012-11-13 14:20:00,5.28,5.3,5.28,5.3,515000.0,5.28,5.3,5.28,5.3,515000.0
2012-11-13 14:30:00,5.29,5.3,5.28,5.28,395000.0,5.29,5.3,5.28,5.28,395000.0
2012-11-13 14:40:00,5.28,5.29,5.28,5.29,310000.0,5.28,5.29,5.28,5.29,310000.0
2012-11-13 14:50:00,5.29,5.29,5.29,5.29,295000.0,5.29,5.29,5.29,5.29,295000.0
2012-11-13 15:00:00,5.29,5.3,5.29,5.29,420000.0,5.29,5.3,5.29,5.29,420000.0
2012-11-13 15:10:00,5.29,5.29,5.28,5.28,535000.0,5.29,5.29,5.28,5.28,535000.0
2012-11-13 15:20:00,5.28,5.28,5.26,5.27,605000.0,5.28,5.28,5.26,5.27,605000.0
2012-11-13 15:30:00,5.27,5.28,5.27,5.27,550000.0,5.27,5.28,5.27,5.27,550000.0
2012-11-13 15:40:00,5.27,5.27,5.25,5.25,1035000.0,5.27,5.27,5.25,5.25,1035000.0
2012-11-13 15:50:00,5.25,5.26,5.24,5.24,1555000.0,5.25,5.26,5.24,5.24,1555000.0
2012-11-14 09:30:00,5.28,5.29,5.24,5.24,500000.0,5.28,5.29,5.24,5.24,500000.0
2012-11-14 09:40:00,5.23,5.23,5.18,5.23,435000.0,5.23,5.23,5.18,5.23,435000.0
2012-11-14 09:50:00,5.22,5.22,5.17,5.19,1610000.0,5.22,5.22,5.17,5.19,1610000.0
2012-11-14 10:00:00,5.18,5.23,5.18,5.23,1330000.0,5.18,5.23,5.18,5.23,1330000.0
2012-11-14 10:10:00,5.23,5.23,5.2,5.21,570000.0,5.23,5.23,5.2,5.21,570000.0
2012-11-14 10:20:00,5.23,5.23,5.2,5.2,1380000.0,5.23,5.23,5.2,5.2,1380000.0
2012-11-14 10:30:00,5.2,5.22,5.19,5.21,500000.0,5.2,5.22,5.19,5.21,500000.0
2012-11-14 10:40:00,5.2,5.2,5.18,5.19,1280000.0,5.2,5.2,5.18,5.19,1280000.0
2012-11-14 10:50:00,5.19,5.19,5.18,5.19,610000.0,5.19,5.19,5.18,5.19,610000.0
2012-11-14 11:00:00,5.18,5.19,5.17,5.19,1020000.0,5.18,5.19,5.17,5.19,1020000.0
2012-11-14 11:10:00,5.2,5.2,5.18,5.18,420000.0,5.2,5.2,5.18,5.18,420000.0
2012-11-14 11:20:00,5.19,5.2,5.17,5.2,510000.0,5.19,5.2,5.17,5.2,510000.0
2012-11-14 11:30:00,5.19,5.2,5.18,5.18,515000.0,5.19,5.2,5.18,5.18,515000.0
2012-11-14 11:40:00,5.18,5.2,5.18,5.19,365000.0,5.18,5.2,5.18,5.19,365000.0
2012-11-14 11:50:00,5.19,5.2,5.19,5.19,180000.0,5.19,5.2,5.19,5.19,180000.0
2012-11-14 12:00:00,5.2,5.2,5.19,5.19,410000.0,5.2,5.2,5.19,5.19,410000.0
2012-11-14 12:10:00,5.19,5.19,5.18,5.18,550000.0,5.19,5.19,5.18,5.18,550000.0
2012-11-14 12:20:00,5.17,5.18,5.16,5.18,645000.0,5.17,5.18,5.16,5.18,645000.0
2012-11-14 12:30:00,5.17,5.18,5.16,5.17,270000.0,5.17,5.18,5.16,5.17,270000.0
2012-11-14 12:40:00,5.16,5.18,5.16,5.17,1095000.0,5.16,5.18,5.16,5.17,1095000.0
2012-11-14 12:50:00,5.17,5.18,5.17,5.17,240000.0,5.17,5.18,5.17,5.17,240000.0
2012-11-14 13:00:00,5.16,5.17,5.15,5.15,885000.0,5.16,5.17,5.15,5.15,885000.0
2012-11-14 13:10:00,5.15,5.16,5.14,5.15,750000.0,5.15,5.16,5.14,5.15,750000.0
2012-11-14 13:20:00,5.15,5.17,5.15,5.16,960000.0,5.15,5.17,5.15,5.16,960000.0
2012-11-14 13:30:00,5.16,5.17,5.16,5.17,910000.0,5.16,5.17,5.16,5.17,910000.0
2012-11-14 13:40:00,5.18,5.19,5.16,5.18,970000.0,5.18,5.19,5.16,5.18,970000.0
2012-11-14 13:50:00,5.19,5.2,5.18,5.2,675000.0,5.19,5.2,5.18,5.2,675000.0
2012-11-14 14:00:00,5.2,5.22,5.2,5.22,630000.0,5.2,5.22,5.2,5.22,630000.0
2012-11-14 14:10:00,5.21,5.22,5.17,5.18,525000.0,5.21,5.22,5.17,5.18,525000.0
2012-11-14 14:20:00,5.18,5.18,5.16,5.18,400000.0,5.18,5.18,5.16,5.18,400000.0
2012-11-14 14:30:00,5.18,5.18,5.16,5.17,285000.0,5.18,5.18,5.16,5.17,285000.0
2012-11-14 14:40:00,5.18,5.18,5.16,5.17,345000.0,5.18,5.18,5.16,5.17,345000.0
2012-11-14 14:50:00,5.17,5.19,5.17,5.17,375000.0,5.17,5.19,5.17,5.17,375000.0
2012-11-14 15:00:00,5.17,5.17,5.15,5.16,525000.0,5.17,5.17,5.15,5.16,525000.0
2012-11-14 15:10:00,5.16,5.16,5.15,5.15,420000.0,5.16,5.16,5.15,5.15,420000.0
2012-11-14 15:20:00,5.16,5.16,5.14,5.16,940000.0,5.16,5.16,5.14,5.16,940000.0
2012-11-14 15:30:00,5.16,5.16,5.14,5.14,605000.0,5.16,5.16,5.14,5.14,605000.0
2012-11-14 15:40:00,5.15,5.15,5.12,5.13,1455000.0,5.15,5.15,5.12,5.13,1455000.0
2012-11-14 15:50:00,5.13,5.13,5.11,5.13,1820000.0,5.13,5.13,5.11,5.13,1820000.0
2012-11-15 09:30:00,5.11,5.16,5.1,5.16,505000.0,5.11,5.16,5.1,5.16,505000.0
2012-11-15 09:40:00,5.17,5.17,5.12,5.13,1070000.0,5.17,5.17,5.12,5.13,1070000.0
2012-11-15 09:50:00,5.13,5.13,5.07,5.08,1345000.0,5.13,5.13,5.07,5.08,1345000.0
2012-11-15 10:00:00,5.08,5.12,5.07,5.11,925000.0,5.08,5.12,5.07,5.11,925000.0
2012-11-15 10:10:00,5.11,5.15,5.11,5.14,860000.0,5.11,5.15,5.11,5.14,860000.0
2012-11-15 10:20:00,5.14,5.14,5.13,5.14,1395000.0,5.14,5.14,5.13,5.14,1395000.0
2012-11-15 10:30:00,5.14,5.15,5.13,5.14,500000.0,5.14,5.15,5.13,5.14,500000.0
2012-11-15 10:40:00,5.14,5.14,5.13,5.14,175000.0,5.14,5.14,5.13,5.14,175000.0
2012-11-15 10:50:00,5.15,5.15,5.12,5.12,410000.0,5.15,5.15,5.12,5.12,410000.0
2012-11-15 11:00:00,5.12,5.12,5.1,5.1,1075000.0,5.12,5.12,5.1,5.1,1075000.0
2012-11-15 11:10:00,5.1,5.12,5.09,5.1,540000.0,5.1,5.12,5.09,5.1,540000.0
2012-11-15 11:20:00,5.09,5.11,5.09,5.11,380000.0,5.09,5.11,5.09,5.11,380000.0
2012-11-15 11:30:00,5.11,5.12,5.1,5.11,385000.0,5.11,5.12,5.1,5.11,385000.0
2012-11-15 11:40:00,5.11,5.11,5.09,5.1,300000.0,5.11,5.11,5.09,5.1,300000.0
2012-11-15 11:50:00,5.09,5.11,5.09,5.1,425000.0,5.09,5.11,5.09,5.1,425000.0
2012-11-15 12:00:00,5.11,5.11,5.1,5.1,765000.0,5.11,5.11,5.1,5.1,765000.0
2012-11-15 12:10:00,5.11,5.12,5.1,5.11,1215000.0,5.11,5.12,5.1,5.11,1215000.0
2012-11-15 12:20:00,5.11,5.12,5.1,5.12,375000.0,5.11,5.12,5.1,5.12,375000.0
2012-11-15 12:30:00,5.11,5.14,5.11,5.14,335000.0,5.11,5.14,5.11,5.14,335000.0
2012-11-15 12:40:00,5.14,5.15,5.13,5.14,460000.0,5.14,5.15,5.13,5.14,460000.0
2012-11-15 12:50:00,5.14,5.14,5.13,5.14,110000.0,5.14,5.14,5.13,5.14,110000.0
2012-11-15 13:00:00,5.14,5.16,5.14,5.15,340000.0,5.14,5.16,5.14,5.15,340000.0
2012-11-15 13:10:00,5.16,5.16,5.15,5.15,265000.0,5.16,5.16,5.15,5.15,265000.0
2012-11-15 13:20:00,5.16,5.19,5.15,5.19,695000.0,5.16,5.19,5.15,5.19,695000.0
2012-11-15 13:30:00,5.19,5.2,5.18,5.19,1015000.0,5.19,5.2,5.18,5.19,1015000.0
2012-11-15 13:40:00,5.19,5.2,5.18,5.18,345000.0,5.19,5.2,5.18,5.18,345000.0
2012-11-15 13:50:00,5.18,5.2,5.18,5.19,515000.0,5.18,5.2,5.18,5.19,515000.0
2012-11-15 14:00:00,5.19,5.2,5.18,5.19,670000.0,5.19,5.2,5.18,5.19,670000.0
2012-11-15 14:10:00,5.19,5.2,5.19,5.19,400000.0,5.19,5.2,5.19,5.19,400000.0
2012-11-15 14:20:00,5.19,5.2,5.18,5.19,565000.0,5.19,5.2,5.18,5.19,565000.0
2012-11-15 14:30:00,5.19,5.2,5.19,5.2,700000.0,5.19,5.2,5.19,5.2,700000.0
2012-11-15 14:40:00,5.2,5.22,5.2,5.2,1020000.0,5.2,5.22,5.2,5.2,1020000.0
2012-11-15 14:50:00,5.2,5.22,5.2,5.21,420000.0,5.2,5.22,5.2,5.21,420000.0
2012-11-15 15:00:00,5.21,5.21,5.19,5.2,1525000.0,5.21,5.21,5.19,5.2,1525000.0
2012-11-15 15:10:00,5.2,5.2,5.19,5.19,1740000.0,5.2,5.2,5.19,5.19,1740000.0
2012-11-15 15:20:00,5.19,5.21,5.19,5.2,980000.0,5.19,5.21,5.19,5.2,980000.0
2012-11-15 15:30:00,5.2,5.21,5.2,5.21,1675000.0,5.2,5.21,5.2,5.21,1675000.0
2012-11-15 15:40:00,5.21,5.22,5.2,5.21,1405000.0,5.21,5.22,5.2,5.21,1405000.0
2012-11-15 15:50:00,5.21,5.22,5.2,5.21,1740000.0,5.21,5.22,5.2,5.21,1740000.0
2012-11-16 09:30:00,5.18,5.23,5.16,5.19,1570000.0,5.18,5.23,5.16,5.19,1570000.0
2012-11-16 09:40:00,5.19,5.22,5.18,5.22,830000.0,5.19,5.22,5.18,5.22,830000.0
2012-11-16 09:50:00,5.21,5.22,5.18,5.2,775000.0,5.21,5.22,5.18,5.2,775000.0
2012-11-16 10:00:00,5.2,5.2,5.17,5.19,1460000.0,5.2,5.2,5.17,5.19,1460000.0
2012-11-16 10:10:00,5.19,5.21,5.18,5.21,900000.0,5.19,5.21,5.18,5.21,900000.0
2012-11-16 10:20:00,5.21,5.22,5.2,5.21,290000.0,5.21,5.22,5.2,5.21,290000.0
2012-11-16 10:30:00,5.22,5.25,5.22,5.25,975000.0,5.22,5.25,5.22,5.25,975000.0
2012-11-16 10:40:00,5.25,5.25,5.22,5.22,920000.0,5.25,5.25,5.22,5.22,920000.0
2012-11-16 10:50:00,5.22,5.24,5.22,5.23,300000.0,5.22,5.24,5.22,5.23,300000.0
2012-11-16 11:00:00,5.22,5.23,5.19,5.2,645000.0,5.22,5.23,5.19,5.2,645000.0
2012-11-16 11:10:00,5.19,5.21,5.17,5.19,1010000.0,5.19,5.21,5.17,5.19,1010000.0
2012-11-16 11:20:00,5.18,5.19,5.17,5.18,1015000.0,5.18,5.19,5.17,5.18,1015000.0
2012-11-16 11:30:00,5.18,5.19,5.17,5.19,1030000.0,5.18,5.19,5.17,5.19,1030000.0
2012-11-16 11:40:00,5.18,5.22,5.18,5.22,665000.0,5.18,5.22,5.18,5.22,665000.0
2012-11-16 11:50:00,5.22,5.24,5.22,5.24,445000.0,5.22,5.24,5.22,5.24,445000.0
2012-11-16 12:00:00,5.24,5.29,5.24,5.26,1930000.0,5.24,5.29,5.24,5.26,1930000.0
2012-11-16 12:10:00,5.25,5.26,5.25,5.26,190000.0,5.25,5.26,5.25,5.26,190000.0
2012-11-16 12:20:00,5.25,5.27,5.25,5.27,465000.0,5.25,5.27,5.25,5.27,465000.0
2012-11-16 12:30:00,5.26,5.27,5.26,5.27,515000.0,5.26,5.27,5.26,5.27,515000.0
2012-11-16 12:40:00,5.27,5.28,5.25,5.25,845000.0,5.27,5.28,5.25,5.25,845000.0
2012-11-16 12:50:00,5.25,5.26,5.24,5.25,500000.0,5.25,5.26,5.24,5.25,500000.0
2012-11-16 13:00:00,5.25,5.26,5.24,5.26,420000.0,5.25,5.26,5.24,5.26,420000.0
2012-11-16 13:10:00,5.26,5.26,5.25,5.26,660000.0,5.26,5.26,5.25,5.26,660000.0
2012-11-16 13:20:00,5.26,5.27,5.26,5.27,340000.0,5.26,5.27,5.26,5.27,340000.0
2012-11-16 13:30:00,5.27,5.27,5.25,5.26,535000.0,5.27,5.27,5.25,5.26,535000.0
2012-11-16 13:40:00,5.26,5.26,5.25,5.26,210000.0,5.26,5.26,5.25,5.26,210000.0
2012-11-16 13:50:00,5.25,5.27,5.25,5.25,385000.0,5.25,5.27,5.25,5.25,385000.0
2012-11-16 14:00:00,5.25,5.26,5.24,5.25,465000.0,5.25,5.26,5.24,5.25,465000.0
2012-11-16 14:10:00,5.26,5.26,5.25,5.26,955000.0,5.26,5.26,5.25,5.26,955000.0
2012-11-16 14:20:00,5.25,5.26,5.25,5.25,995000.0,5.25,5.26,5.25,5.25,995000.0
2012-11-16 14:30:00,5.25,5.26,5.23,5.23,675000.0,5.25,5.26,5.23,5.23,675000.0
2012-11-16 14:40:00,5.24,5.25,5.23,5.24,535000.0,5.24,5.25,5.23,5.24,535000.0
2012-11-16 14:50:00,5.24,5.25,5.24,5.24,355000.0,5.24,5.25,5.24,5.24,355000.0
2012-11-16 15:00:00,5.24,5.25,5.23,5.24,780000.0,5.24,5.25,5.23,5.24,780000.0
2012-11-16 15:10:00,5.25,5.26,5.24,5.24,665000.0,5.25,5.26,5.24,5.24,665000.0
2012-11-16 15:20:00,5.24,5.25,5.24,5.25,765000.0,5.24,5.25,5.24,5.25,765000.0
2012-11-16 15:30:00,5.25,5.27,5.25,5.26,1030000.0,5.25,5.27,5.25,5.26,1030000.0
2012-11-16 15:40:00,5.26,5.27,5.25,5.26,1490000.0,5.26,5.27,5.25,5.26,1490000.0
2012-11-16 15:50:00,5.26,5.26,5.24,5.26,3180000.0,5.26,5.26,5.24,5.26,3180000.0
2012-11-19 09:30:00,5.33,5.34,5.3,5.31,170000.0,5.33,5.34,5.3,5.31,170000.0
2012-11-19 09:40:00,5.32,5.36,5.3,5.36,1470000.0,5.32,5.36,5.3,5.36,1470000.0
2012-11-19 09:50:00,5.36,5.41,5.35,5.36,1235000.0,5.36,5.41,5.35,5.36,1235000.0
2012-11-19 10:00:00,5.36,5.4,5.33,5.35,1640000.0,5.36,5.4,5.33,5.35,1640000.0
2012-11-19 10:10:00,5.35,5.37,5.34,5.36,1570000.0,5.35,5.37,5.34,5.36,1570000.0
2012-11-19 10:20:00,5.36,5.37,5.35,5.36,900000.0,5.36,5.37,5.35,5.36,900000.0
2012-11-19 10:30:00,5.36,5.36,5.36,5.36,555000.0,5.36,5.36,5.36,5.36,555000.0
2012-11-19 10:40:00,5.36,5.37,5.36,5.37,385000.0,5.36,5.37,5.36,5.37,385000.0
2012-11-19 10:50:00,5.37,5.37,5.36,5.36,425000.0,5.37,5.37,5.36,5.36,425000.0
2012-11-19 11:00:00,5.36,5.37,5.36,5.36,760000.0,5.36,5.37,5.36,5.36,760000.0
2012-11-19 11:10:00,5.37,5.37,5.36,5.37,335000.0,5.37,5.37,5.36,5.37,335000.0
2012-11-19 11:20:00,5.36,5.38,5.36,5.37,985000.0,5.36,5.38,5.36,5.37,985000.0
2012-11-19 11:30:00,5.37,5.38,5.37,5.38,760000.0,5.37,5.38,5.37,5.38,760000.0
2012-11-19 11:40:00,5.37,5.39,5.37,5.39,1055000.0,5.37,5.39,5.37,5.39,1055000.0
2012-11-19 11:50:00,5.38,5.39,5.38,5.39,325000.0,5.38,5.39,5.38,5.39,325000.0
2012-11-19 12:00:00,5.39,5.4,5.38,5.39,170000.0,5.39,5.4,5.38,5.39,170000.0
2012-11-19 12:10:00,5.39,5.4,5.38,5.39,900000.0,5.39,5.4,5.38,5.39,900000.0
2012-11-19 12:20:00,5.39,5.4,5.39,5.4,590000.0,5.39,5.4,5.39,5.4,590000.0
2012-11-19 12:30:00,5.4,5.41,5.4,5.41,865000.0,5.4,5.41,5.4,5.41,865000.0
2012-11-19 12:40:00,5.4,5.41,5.4,5.41,595000.0,5.4,5.41,5.4,5.41,595000.0
2012-11-19 12:50:00,5.41,5.41,5.4,5.4,560000.0,5.41,5.41,5.4,5.4,560000.0
2012-11-19 13:00:00,5.4,5.4,5.4,5.4,390000.0,5.4,5.4,5.4,5.4,390000.0
2012-11-19 13:10:00,5.4,5.4,5.39,5.39,365000.0,5.4,5.4,5.39,5.39,365000.0
2012-11-19 13:20:00,5.39,5.39,5.39,5.39,325000.0,5.39,5.39,5.39,5.39,325000.0
2012-11-19 13:30:00,5.39,5.39,5.39,5.39,320000.0,5.39,5.39,5.39,5.39,320000.0
2012-11-19 13:40:00,5.39,5.39,5.38,5.38,250000.0,5.39,5.39,5.38,5.38,250000.0
2012-11-19 13:50:00,5.38,5.39,5.38,5.38,430000.0,5.38,5.39,5.38,5.38,430000.0
2012-11-19 14:00:00,5.38,5.39,5.38,5.39,330000.0,5.38,5.39,5.38,5.39,330000.0
2012-11-19 14:10:00,5.39,5.4,5.39,5.4,300000.0,5.39,5.4,5.39,5.4,300000.0
2012-11-19 14:20:00,5.39,5.4,5.39,5.39,200000.0,5.39,5.4,5.39,5.39,200000.0
2012-11-19 14:30:00,5.4,5.4,5.39,5.39,730000.0,5.4,5.4,5.39,5.39,730000.0
2012-11-19 14:40:00,5.39,5.4,5.39,5.39,525000.0,5.39,5.4,5.39,5.39,525000.0
2012-11-19 14:50:00,5.39,5.4,5.39,5.4,605000.0,5.39,5.4,5.39,5.4,605000.0
2012-11-19 15:00:00,5.4,5.41,5.4,5.4,630000.0,5.4,5.41,5.4,5.4,630000.0
2012-11-19 15:10:00,5.41,5.41,5.39,5.39,705000.0,5.41,5.41,5.39,5.39,705000.0
2012-11-19 15:20:00,5.39,5.4,5.39,5.4,890000.0,5.39,5.4,5.39,5.4,890000.0
2012-11-19 15:30:00,5.4,5.41,5.4,5.4,560000.0,5.4,5.41,5.4,5.4,560000.0
2012-11-19 15:40:00,5.4,5.4,5.39,5.4,1245000.0,5.4,5.4,5.39,5.4,1245000.0
2012-11-19 15:50:00,5.4,5.42,5.4,5.41,2950000.0,5.4,5.42,5.4,5.41,2950000.0
2012-11-20 09:30:00,5.4,5.47,5.4,5.47,1505000.0,5.4,5.47,5.4,5.47,1505000.0
2012-11-20 09:40:00,5.46,5.47,5.42,5.46,1840000.0,5.46,5.47,5.42,5.46,1840000.0
2012-11-20 09:50:00,5.46,5.49,5.44,5.48,2530000.0,5.46,5.49,5.44,5.48,2530000.0
2012-11-20 10:00:00,5.48,5.48,5.45,5.47,785000.0,5.48,5.48,5.45,5.47,785000.0
2012-11-20 10:10:00,5.47,5.5,5.46,5.5,1175000.0,5.47,5.5,5.46,5.5,1175000.0
2012-11-20 10:20:00,5.5,5.51,5.47,5.47,1010000.0,5.5,5.51,5.47,5.47,1010000.0
2012-11-20 10:30:00,5.47,5.49,5.46,5.48,1380000.0,5.47,5.49,5.46,5.48,1380000.0
2012-11-20 10:40:00,5.48,5.49,5.46,5.47,710000.0,5.48,5.49,5.46,5.47,710000.0
2012-11-20 10:50:00,5.47,5.48,5.45,5.45,1460000.0,5.47,5.48,5.45,5.45,1460000.0
2012-11-20 11:00:00,5.45,5.45,5.42,5.42,1040000.0,5.45,5.45,5.42,5.42,1040000.0
2012-11-20 11:10:00,5.42,5.45,5.42,5.45,540000.0,5.42,5.45,5.42,5.45,540000.0
2012-11-20 11:20:00,5.44,5.46,5.44,5.45,635000.0,5.44,5.46,5.44,5.45,635000.0
2012-11-20 11:30:00,5.45,5.46,5.44,5.46,410000.0,5.45,5.46,5.44,5.46,410000.0
2012-11-20 11:40:00,5.45,5.45,5.43,5.43,420000.0,5.45,5.45,5.43,5.43,420000.0
2012-11-20 11:50:00,5.43,5.46,5.43,5.44,710000.0,5.43,5.46,5.43,5.44,710000.0
2012-11-20 12:00:00,5.44,5.44,5.43,5.43,315000.0,5.44,5.44,5.43,5.43,315000.0
2012-11-20 12:10:00,5.43,5.44,5.41,5.41,410000.0,5.43,5.44,5.41,5.41,410000.0
2012-11-20 12:20:00,5.41,5.42,5.4,5.41,570000.0,5.41,5.42,5.4,5.41,570000.0
2012-11-20 12:30:00,5.42,5.42,5.4,5.41,540000.0,5.42,5.42,5.4,5.41,540000.0
2012-11-20 12:40:00,5.4,5.41,5.4,5.41,730000.0,5.4,5.41,5.4,5.41,730000.0
2012-11-20 12:50:00,5.41,5.42,5.4,5.41,250000.0,5.41,5.42,5.4,5.41,250000.0
2012-11-20 13:00:00,5.41,5.41,5.37,5.37,585000.0,5.41,5.41,5.37,5.37,585000.0
2012-11-20 13:10:00,5.37,5.38,5.34,5.37,1005000.0,5.37,5.38,5.34,5.37,1005000.0
2012-11-20 13:20:00,5.37,5.37,5.34,5.34,250000.0,5.37,5.37,5.34,5.34,250000.0
2012-11-20 13:30:00,5.34,5.36,5.33,5.35,695000.0,5.34,5.36,5.33,5.35,695000.0
2012-11-20 13:40:00,5.35,5.38,5.35,5.37,710000.0,5.35,5.38,5.35,5.37,710000.0
2012-11-20 13:50:00,5.37,5.39,5.37,5.39,545000.0,5.37,5.39,5.37,5.39,545000.0
2012-11-20 14:00:00,5.4,5.4,5.38,5.38,350000.0,5.4,5.4,5.38,5.38,350000.0
2012-11-20 14:10:00,5.38,5.39,5.37,5.39,560000.0,5.38,5.39,5.37,5.39,560000.0
2012-11-20 14:20:00,5.38,5.38,5.38,5.38,300000.0,5.38,5.38,5.38,5.38,300000.0
2012-11-20 14:30:00,5.38,5.38,5.37,5.37,705000.0,5.38,5.38,5.37,5.37,705000.0
2012-11-20 14:40:00,5.38,5.38,5.37,5.38,650000.0,5.38,5.38,5.37,5.38,650000.0
2012-11-20 14:50:00,5.38,5.38,5.36,5.36,480000.0,5.38,5.38,5.36,5.36,480000.0
2012-11-20 15:00:00,5.36,5.37,5.36,5.36,815000.0,5.36,5.37,5.36,5.36,815000.0
2012-11-20 15:10:00,5.37,5.38,5.35,5.35,975000.0,5.37,5.38,5.35,5.35,975000.0
2012-11-20 15:20:00,5.35,5.36,5.34,5.35,1225000.0,5.35,5.36,5.34,5.35,1225000.0
2012-11-20 15:30:00,5.35,5.37,5.34,5.35,840000.0,5.35,5.37,5.34,5.35,840000.0
2012-11-20 15:40:00,5.35,5.36,5.34,5.34,1005000.0,5.35,5.36,5.34,5.34,1005000.0
2012-11-20 15:50:00,5.34,5.37,5.34,5.37,1730000.0,5.34,5.37,5.34,5.37,1730000.0
2012-11-21 09:30:00,5.45,5.56,5.45,5.53,3640000.0,5.45,5.56,5.45,5.53,3640000.0
2012-11-21 09:40:00,5.53,5.56,5.47,5.48,1755000.0,5.53,5.56,5.47,5.48,1755000.0
2012-11-21 09:50:00,5.47,5.48,5.46,5.47,1740000.0,5.47,5.48,5.46,5.47,1740000.0
2012-11-21 10:00:00,5.47,5.47,5.44,5.47,1975000.0,5.47,5.47,5.44,5.47,1975000.0
2012-11-21 10:10:00,5.47,5.49,5.47,5.48,1110000.0,5.47,5.49,5.47,5.48,1110000.0
2012-11-21 10:20:00,5.48,5.49,5.46,5.47,815000.0,5.48,5.49,5.46,5.47,815000.0
2012-11-21 10:30:00,5.47,5.48,5.46,5.47,415000.0,5.47,5.48,5.46,5.47,415000.0
2012-11-21 10:40:00,5.47,5.47,5.43,5.43,525000.0,5.47,5.47,5.43,5.43,525000.0
2012-11-21 10:50:00,5.44,5.47,5.43,5.47,1325000.0,5.44,5.47,5.43,5.47,1325000.0
2012-11-21 11:00:00,5.46,5.51,5.46,5.49,1140000.0,5.46,5.51,5.46,5.49,1140000.0
2012-11-21 11:10:00,5.49,5.5,5.48,5.49,1320000.0,5.49,5.5,5.48,5.49,1320000.0
2012-11-21 11:20:00,5.49,5.49,5.48,5.48,875000.0,5.49,5.49,5.48,5.48,875000.0
2012-11-21 11:30:00,5.48,5.49,5.46,5.46,455000.0,5.48,5.49,5.46,5.46,455000.0
2012-11-21 11:40:00,5.46,5.47,5.46,5.46,320000.0,5.46,5.47,5.46,5.46,320000.0
2012-11-21 11:50:00,5.46,5.48,5.45,5.48,1140000.0,5.46,5.48,5.45,5.48,1140000.0
2012-11-21 12:00:00,5.48,5.48,5.47,5.48,155000.0,5.48,5.48,5.47,5.48,155000.0
2012-11-21 12:10:00,5.47,5.5,5.47,5.49,515000.0,5.47,5.5,5.47,5.49,515000.0
2012-11-21 12:20:00,5.49,5.49,5.48,5.48,450000.0,5.49,5.49,5.48,5.48,450000.0
2012-11-21 12:30:00,5.49,5.49,5.48,5.49,425000.0,5.49,5.49,5.48,5.49,425000.0
2012-11-21 12:40:00,5.48,5.49,5.48,5.48,560000.0,5.48,5.49,5.48,5.48,560000.0
2012-11-21 12:50:00,5.48,5.48,5.46,5.47,370000.0,5.48,5.48,5.46,5.47,370000.0
2012-11-21 13:00:00,5.47,5.47,5.46,5.46,255000.0,5.47,5.47,5.46,5.46,255000.0
2012-11-21 13:10:00,5.46,5.47,5.46,5.46,175000.0,5.46,5.47,5.46,5.46,175000.0
2012-11-21 13:20:00,5.46,5.46,5.46,5.46,110000.0,5.46,5.46,5.46,5.46,110000.0
2012-11-21 13:30:00,5.46,5.46,5.45,5.45,405000.0,5.46,5.46,5.45,5.45,405000.0
2012-11-21 13:40:00,5.45,5.46,5.45,5.46,415000.0,5.45,5.46,5.45,5.46,415000.0
2012-11-21 13:50:00,5.46,5.46,5.45,5.46,70000.0,5.46,5.46,5.45,5.46,70000.0
2012-11-21 14:00:00,5.46,5.48,5.46,5.48,435000.0,5.46,5.48,5.46,5.48,435000.0
2012-11-21 14:10:00,5.48,5.49,5.47,5.48,305000.0,5.48,5.49,5.47,5.48,305000.0
2012-11-21 14:20:00,5.49,5.49,5.48,5.48,430000.0,5.49,5.49,5.48,5.48,430000.0
2012-11-21 14:30:00,5.48,5.49,5.47,5.48,470000.0,5.48,5.49,5.47,5.48,470000.0
2012-11-21 14:40:00,5.48,5.5,5.48,5.5,500000.0,5.48,5.5,5.48,5.5,500000.0
2012-11-21 14:50:00,5.5,5.52,5.49,5.51,880000.0,5.5,5.52,5.49,5.51,880000.0
2012-11-21 15:00:00,5.51,5.52,5.5,5.52,530000.0,5.51,5.52,5.5,5.52,530000.0
2012-11-21 15:10:00,5.52,5.52,5.51,5.51,625000.0,5.52,5.52,5.51,5.51,625000.0
2012-11-21 15:20:00,5.51,5.51,5.49,5.51,620000.0,5.51,5.51,5.49,5.51,620000.0
2012-11-21 15:30:00,5.5,5.51,5.5,5.51,575000.0,5.5,5.51,5.5,5.51,575000.0
2012-11-21 15:40:00,5.5,5.52,5.5,5.51,985000.0,5.5,5.52,5.5,5.51,985000.0
2012-11-21 15:50:00,5.51,5.52,5.5,5.51,1630000.0,5.51,5.52,5.5,5.51,1630000.0
2012-11-23 09:30:00,5.54,5.56,5.48,5.48,835000.0,5.54,5.56,5.48,5.48,835000.0
2012-11-23 09:40:00,5.48,5.51,5.48,5.5,1260000.0,5.48,5.51,5.48,5.5,1260000.0
2012-11-23 09:50:00,5.51,5.51,5.5,5.51,370000.0,5.51,5.51,5.5,5.51,370000.0
2012-11-23 10:00:00,5.51,5.51,5.48,5.49,405000.0,5.51,5.51,5.48,5.49,405000.0
2012-11-23 10:10:00,5.49,5.51,5.49,5.51,265000.0,5.49,5.51,5.49,5.51,265000.0
2012-11-23 10:20:00,5.51,5.53,5.5,5.52,780000.0,5.51,5.53,5.5,5.52,780000.0
2012-11-23 10:30:00,5.52,5.53,5.5,5.51,430000.0,5.52,5.53,5.5,5.51,430000.0
2012-11-23 10:40:00,5.51,5.51,5.5,5.5,240000.0,5.51,5.51,5.5,5.5,240000.0
2012-11-23 10:50:00,5.5,5.52,5.5,5.52,120000.0,5.5,5.52,5.5,5.52,120000.0
2012-11-23 11:00:00,5.52,5.53,5.5,5.51,540000.0,5.52,5.53,5.5,5.51,540000.0
2012-11-23 11:10:00,5.51,5.52,5.5,5.52,710000.0,5.51,5.52,5.5,5.52,710000.0
2012-11-23 11:20:00,5.52,5.53,5.52,5.53,120000.0,5.52,5.53,5.52,5.53,120000.0
2012-11-23 11:30:00,5.52,5.52,5.5,5.51,175000.0,5.52,5.52,5.5,5.51,175000.0
2012-11-23 11:40:00,5.51,5.52,5.51,5.51,170000.0,5.51,5.52,5.51,5.51,170000.0
2012-11-23 11:50:00,5.5,5.51,5.5,5.5,65000.0,5.5,5.51,5.5,5.5,65000.0
2012-11-23 12:00:00,5.51,5.52,5.49,5.49,260000.0,5.51,5.52,5.49,5.49,260000.0
2012-11-23 12:10:00,5.49,5.5,5.49,5.49,285000.0,5.49,5.5,5.49,5.49,285000.0
2012-11-23 12:20:00,5.49,5.51,5.49,5.51,160000.0,5.49,5.51,5.49,5.51,160000.0
2012-11-23 12:30:00,5.5,5.52,5.5,5.51,440000.0,5.5,5.52,5.5,5.51,440000.0
2012-11-23 12:40:00,5.51,5.51,5.5,5.5,270000.0,5.51,5.51,5.5,5.5,270000.0
2012-11-23 12:50:00,5.5,5.51,5.49,5.49,950000.0,5.5,5.51,5.49,5.49,950000.0
2012-11-26 09:30:00,5.47,5.48,5.41,5.43,900000.0,5.47,5.48,5.41,5.43,900000.0
2012-11-26 09:40:00,5.43,5.45,5.43,5.45,790000.0,5.43,5.45,5.43,5.45,790000.0
2012-11-26 09:50:00,5.45,5.45,5.42,5.45,720000.0,5.45,5.45,5.42,5.45,720000.0
2012-11-26 10:00:00,5.45,5.47,5.42,5.44,1045000.0,5.45,5.47,5.42,5.44,1045000.0
2012-11-26 10:10:00,5.45,5.46,5.43,5.44,1340000.0,5.45,5.46,5.43,5.44,1340000.0
2012-11-26 10:20:00,5.44,5.45,5.42,5.43,995000.0,5.44,5.45,5.42,5.43,995000.0
2012-11-26 10:30:00,5.43,5.45,5.43,5.45,280000.0,5.43,5.45,5.43,5.45,280000.0
2012-11-26 10:40:00,5.45,5.46,5.44,5.45,285000.0,5.45,5.46,5.44,5.45,285000.0
2012-11-26 10:50:00,5.45,5.45,5.42,5.42,385000.0,5.45,5.45,5.42,5.42,385000.0
2012-11-26 11:00:00,5.43,5.44,5.42,5.43,1060000.0,5.43,5.44,5.42,5.43,1060000.0
2012-11-26 11:10:00,5.43,5.43,5.42,5.43,215000.0,5.43,5.43,5.42,5.43,215000.0
2012-11-26 11:20:00,5.43,5.44,5.43,5.44,225000.0,5.43,5.44,5.43,5.44,225000.0
2012-11-26 11:30:00,5.44,5.46,5.43,5.45,410000.0,5.44,5.46,5.43,5.45,410000.0
2012-11-26 11:40:00,5.45,5.46,5.45,5.45,255000.0,5.45,5.46,5.45,5.45,255000.0
2012-11-26 11:50:00,5.46,5.46,5.44,5.44,1130000.0,5.46,5.46,5.44,5.44,1130000.0
2012-11-26 12:00:00,5.44,5.45,5.43,5.44,560000.0,5.44,5.45,5.43,5.44,560000.0
2012-11-26 12:10:00,5.44,5.44,5.43,5.43,225000.0,5.44,5.44,5.43,5.43,225000.0
2012-11-26 12:20:00,5.43,5.44,5.43,5.43,225000.0,5.43,5.44,5.43,5.43,225000.0
2012-11-26 12:30:00,5.43,5.43,5.42,5.42,570000.0,5.43,5.43,5.42,5.42,570000.0
2012-11-26 12:40:00,5.42,5.43,5.41,5.42,305000.0,5.42,5.43,5.41,5.42,305000.0
2012-11-26 12:50:00,5.42,5.42,5.41,5.41,305000.0,5.42,5.42,5.41,5.41,305000.0
2012-11-26 13:00:00,5.41,5.41,5.39,5.39,580000.0,5.41,5.41,5.39,5.39,580000.0
2012-11-26 13:10:00,5.39,5.41,5.38,5.4,580000.0,5.39,5.41,5.38,5.4,580000.0
2012-11-26 13:20:00,5.4,5.41,5.39,5.39,295000.0,5.4,5.41,5.39,5.39,295000.0
2012-11-26 13:30:00,5.4,5.4,5.37,5.38,725000.0,5.4,5.4,5.37,5.38,725000.0
2012-11-26 13:40:00,5.38,5.39,5.36,5.37,575000.0,5.38,5.39,5.36,5.37,575000.0
2012-11-26 13:50:00,5.37,5.37,5.36,5.36,650000.0,5.37,5.37,5.36,5.36,650000.0
2012-11-26 14:00:00,5.37,5.37,5.33,5.34,1280000.0,5.37,5.37,5.33,5.34,1280000.0
2012-11-26 14:10:00,5.34,5.38,5.34,5.36,1520000.0,5.34,5.38,5.34,5.36,1520000.0
2012-11-26 14:20:00,5.36,5.38,5.36,5.37,1660000.0,5.36,5.38,5.36,5.37,1660000.0
2012-11-26 14:30:00,5.37,5.37,5.35,5.37,1605000.0,5.37,5.37,5.35,5.37,1605000.0
2012-11-26 14:40:00,5.36,5.39,5.36,5.39,1090000.0,5.36,5.39,5.36,5.39,1090000.0
2012-11-26 14:50:00,5.39,5.41,5.38,5.4,1500000.0,5.39,5.41,5.38,5.4,1500000.0
2012-11-26 15:00:00,5.4,5.41,5.4,5.41,660000.0,5.4,5.41,5.4,5.41,660000.0
2012-11-26 15:10:00,5.41,5.42,5.39,5.39,425000.0,5.41,5.42,5.39,5.39,425000.0
2012-11-26 15:20:00,5.4,5.42,5.4,5.41,275000.0,5.4,5.42,5.4,5.41,275000.0
2012-11-26 15:30:00,5.41,5.41,5.4,5.4,520000.0,5.41,5.41,5.4,5.4,520000.0
2012-11-26 15:40:00,5.4,5.42,5.4,5.41,790000.0,5.4,5.42,5.4,5.41,790000.0
2012-11-26 15:50:00,5.41,5.42,5.41,5.41,1460000.0,5.41,5.42,5.41,5.41,1460000.0
2012-11-27 09:30:00,5.4,5.44,5.38,5.42,1710000.0,5.4,5.44,5.38,5.42,1710000.0
2012-11-27 09:40:00,5.42,5.46,5.4,5.46,1995000.0,5.42,5.46,5.4,5.46,1995000.0
2012-11-27 09:50:00,5.46,5.48,5.43,5.44,1315000.0,5.46,5.48,5.43,5.44,1315000.0
2012-11-27 10:00:00,5.44,5.46,5.42,5.43,1295000.0,5.44,5.46,5.42,5.43,1295000.0
2012-11-27 10:10:00,5.44,5.44,5.42,5.42,1640000.0,5.44,5.44,5.42,5.42,1640000.0
2012-11-27 10:20:00,5.42,5.44,5.4,5.41,1595000.0,5.42,5.44,5.4,5.41,1595000.0
2012-11-27 10:30:00,5.41,5.42,5.4,5.4,1125000.0,5.41,5.42,5.4,5.4,1125000.0
2012-11-27 10:40:00,5.4,5.41,5.39,5.4,1645000.0,5.4,5.41,5.39,5.4,1645000.0
2012-11-27 10:50:00,5.4,5.4,5.36,5.37,815000.0,5.4,5.4,5.36,5.37,815000.0
2012-11-27 11:00:00,5.37,5.39,5.36,5.37,760000.0,5.37,5.39,5.36,5.37,760000.0
2012-11-27 11:10:00,5.37,5.38,5.35,5.36,820000.0,5.37,5.38,5.35,5.36,820000.0
2012-11-27 11:20:00,5.36,5.37,5.34,5.35,1415000.0,5.36,5.37,5.34,5.35,1415000.0
2012-11-27 11:30:00,5.35,5.37,5.34,5.36,1155000.0,5.35,5.37,5.34,5.36,1155000.0
2012-11-27 11:40:00,5.36,5.36,5.34,5.35,3485000.0,5.36,5.36,5.34,5.35,3485000.0
2012-11-27 11:50:00,5.35,5.36,5.35,5.36,475000.0,5.35,5.36,5.35,5.36,475000.0
2012-11-27 12:00:00,5.36,5.37,5.35,5.36,610000.0,5.36,5.37,5.35,5.36,610000.0
2012-11-27 12:10:00,5.37,5.37,5.33,5.33,920000.0,5.37,5.37,5.33,5.33,920000.0
2012-11-27 12:20:00,5.33,5.35,5.32,5.35,875000.0,5.33,5.35,5.32,5.35,875000.0
2012-11-27 12:30:00,5.35,5.35,5.34,5.35,920000.0,5.35,5.35,5.34,5.35,920000.0
2012-11-27 12:40:00,5.35,5.35,5.34,5.34,825000.0,5.35,5.35,5.34,5.34,825000.0
2012-11-27 12:50:00,5.34,5.34,5.32,5.33,665000.0,5.34,5.34,5.32,5.33,665000.0
2012-11-27 13:00:00,5.34,5.34,5.33,5.33,430000.0,5.34,5.34,5.33,5.33,430000.0
2012-11-27 13:10:00,5.33,5.34,5.33,5.34,475000.0,5.33,5.34,5.33,5.34,475000.0
2012-11-27 13:20:00,5.34,5.34,5.32,5.34,655000.0,5.34,5.34,5.32,5.34,655000.0
2012-11-27 13:30:00,5.34,5.34,5.32,5.33,1335000.0,5.34,5.34,5.32,5.33,1335000.0
2012-11-27 13:40:00,5.33,5.33,5.32,5.32,810000.0,5.33,5.33,5.32,5.32,810000.0
2012-11-27 13:50:00,5.32,5.32,5.3,5.3,1430000.0,5.32,5.32,5.3,5.3,1430000.0
2012-11-27 14:00:00,5.31,5.32,5.31,5.31,645000.0,5.31,5.32,5.31,5.31,645000.0
2012-11-27 14:10:00,5.31,5.32,5.3,5.32,395000.0,5.31,5.32,5.3,5.32,395000.0
2012-11-27 14:20:00,5.31,5.31,5.27,5.28,2120000.0,5.31,5.31,5.27,5.28,2120000.0
2012-11-27 14:30:00,5.28,5.29,5.27,5.27,905000.0,5.28,5.29,5.27,5.27,905000.0
2012-11-27 14:40:00,5.28,5.28,5.25,5.26,1595000.0,5.28,5.28,5.25,5.26,1595000.0
2012-11-27 14:50:00,5.25,5.26,5.24,5.26,1560000.0,5.25,5.26,5.24,5.26,1560000.0
2012-11-27 15:00:00,5.26,5.27,5.25,5.27,1485000.0,5.26,5.27,5.25,5.27,1485000.0
2012-11-27 15:10:00,5.27,5.27,5.25,5.25,760000.0,5.27,5.27,5.25,5.25,760000.0
2012-11-27 15:20:00,5.25,5.26,5.24,5.24,2060000.0,5.25,5.26,5.24,5.24,2060000.0
2012-11-27 15:30:00,5.25,5.25,5.23,5.24,2135000.0,5.25,5.25,5.23,5.24,2135000.0
2012-11-27 15:40:00,5.24,5.25,5.23,5.24,2765000.0,5.24,5.25,5.23,5.24,2765000.0
2012-11-27 15:50:00,5.24,5.24,5.23,5.23,4285000.0,5.24,5.24,5.23,5.23,4285000.0
2012-11-28 09:30:00,5.21,5.22,5.17,5.18,1535000.0,5.21,5.22,5.17,5.18,1535000.0
2012-11-28 09:40:00,5.18,5.22,5.17,5.18,1325000.0,5.18,5.22,5.17,5.18,1325000.0
2012-11-28 09:50:00,5.17,5.19,5.14,5.18,1145000.0,5.17,5.19,5.14,5.18,1145000.0
2012-11-28 10:00:00,5.19,5.19,5.15,5.16,1885000.0,5.19,5.19,5.15,5.16,1885000.0
2012-11-28 10:10:00,5.16,5.21,5.16,5.18,1045000.0,5.16,5.21,5.16,5.18,1045000.0
2012-11-28 10:20:00,5.18,5.22,5.18,5.21,1520000.0,5.18,5.22,5.18,5.21,1520000.0
2012-11-28 10:30:00,5.21,5.25,5.2,5.24,2085000.0,5.21,5.25,5.2,5.24,2085000.0
2012-11-28 10:40:00,5.24,5.25,5.22,5.24,1840000.0,5.24,5.25,5.22,5.24,1840000.0
2012-11-28 10:50:00,5.24,5.27,5.23,5.25,2610000.0,5.24,5.27,5.23,5.25,2610000.0
2012-11-28 11:00:00,5.26,5.28,5.25,5.27,1015000.0,5.26,5.28,5.25,5.27,1015000.0
2012-11-28 11:10:00,5.27,5.28,5.26,5.27,1390000.0,5.27,5.28,5.26,5.27,1390000.0
2012-11-28 11:20:00,5.28,5.3,5.27,5.28,1305000.0,5.28,5.3,5.27,5.28,1305000.0
2012-11-28 11:30:00,5.29,5.29,5.27,5.28,890000.0,5.29,5.29,5.27,5.28,890000.0
2012-11-28 11:40:00,5.28,5.3,5.28,5.3,825000.0,5.28,5.3,5.28,5.3,825000.0
2012-11-28 11:50:00,5.3,5.31,5.3,5.3,600000.0,5.3,5.31,5.3,5.3,600000.0
2012-11-28 12:00:00,5.31,5.31,5.27,5.29,530000.0,5.31,5.31,5.27,5.29,530000.0
2012-11-28 12:10:00,5.29,5.32,5.28,5.31,475000.0,5.29,5.32,5.28,5.31,475000.0
2012-11-28 12:20:00,5.31,5.33,5.3,5.33,640000.0,5.31,5.33,5.3,5.33,640000.0
2012-11-28 12:30:00,5.33,5.34,5.32,5.34,590000.0,5.33,5.34,5.32,5.34,590000.0
2012-11-28 12:40:00,5.34,5.35,5.33,5.34,825000.0,5.34,5.35,5.33,5.34,825000.0
2012-11-28 12:50:00,5.34,5.34,5.33,5.33,865000.0,5.34,5.34,5.33,5.33,865000.0
2012-11-28 13:00:00,5.34,5.34,5.33,5.33,595000.0,5.34,5.34,5.33,5.33,595000.0
2012-11-28 13:10:00,5.33,5.35,5.32,5.34,380000.0,5.33,5.35,5.32,5.34,380000.0
2012-11-28 13:20:00,5.34,5.35,5.34,5.34,335000.0,5.34,5.35,5.34,5.34,335000.0
2012-11-28 13:30:00,5.35,5.36,5.34,5.36,570000.0,5.35,5.36,5.34,5.36,570000.0
2012-11-28 13:40:00,5.36,5.37,5.36,5.36,605000.0,5.36,5.37,5.36,5.36,605000.0
2012-11-28 13:50:00,5.36,5.37,5.35,5.36,505000.0,5.36,5.37,5.35,5.36,505000.0
2012-11-28 14:00:00,5.36,5.36,5.35,5.36,445000.0,5.36,5.36,5.35,5.36,445000.0
2012-11-28 14:10:00,5.36,5.36,5.33,5.33,660000.0,5.36,5.36,5.33,5.33,660000.0
2012-11-28 14:20:00,5.33,5.33,5.32,5.32,560000.0,5.33,5.33,5.32,5.32,560000.0
2012-11-28 14:30:00,5.32,5.33,5.31,5.32,650000.0,5.32,5.33,5.31,5.32,650000.0
2012-11-28 14:40:00,5.32,5.32,5.31,5.32,555000.0,5.32,5.32,5.31,5.32,555000.0
2012-11-28 14:50:00,5.32,5.32,5.31,5.32,230000.0,5.32,5.32,5.31,5.32,230000.0
2012-11-28 15:00:00,5.32,5.33,5.32,5.33,665000.0,5.32,5.33,5.32,5.33,665000.0
2012-11-28 15:10:00,5.33,5.33,5.32,5.33,350000.0,5.33,5.33,5.32,5.33,350000.0
2012-11-28 15:20:00,5.33,5.34,5.33,5.33,600000.0,5.33,5.34,5.33,5.33,600000.0
2012-11-28 15:30:00,5.33,5.36,5.33,5.35,640000.0,5.33,5.36,5.33,5.35,640000.0
2012-11-28 15:40:00,5.35,5.35,5.34,5.34,1175000.0,5.35,5.35,5.34,5.34,1175000.0
2012-11-28 15:50:00,5.34,5.35,5.33,5.33,2130000.0,5.34,5.35,5.33,5.33,2130000.0
2012-11-29 09:30:00,5.35,5.36,5.34,5.34,825000.0,5.35,5.36,5.34,5.34,825000.0
2012-11-29 09:40:00,5.35,5.37,5.34,5.35,300000.0,5.35,5.37,5.34,5.35,300000.0
2012-11-29 09:50:00,5.34,5.36,5.33,5.35,1200000.0,5.34,5.36,5.33,5.35,1200000.0
2012-11-29 10:00:00,5.36,5.36,5.34,5.34,755000.0,5.36,5.36,5.34,5.34,755000.0
2012-11-29 10:10:00,5.34,5.35,5.33,5.35,545000.0,5.34,5.35,5.33,5.35,545000.0
2012-11-29 10:20:00,5.35,5.35,5.32,5.33,770000.0,5.35,5.35,5.32,5.33,770000.0
2012-11-29 10:30:00,5.33,5.33,5.29,5.31,1200000.0,5.33,5.33,5.29,5.31,1200000.0
2012-11-29 10:40:00,5.31,5.32,5.3,5.31,130000.0,5.31,5.32,5.3,5.31,130000.0
2012-11-29 10:50:00,5.32,5.32,5.32,5.32,170000.0,5.32,5.32,5.32,5.32,170000.0
2012-11-29 11:00:00,5.32,5.34,5.32,5.34,395000.0,5.32,5.34,5.32,5.34,395000.0
2012-11-29 11:10:00,5.34,5.34,5.33,5.34,320000.0,5.34,5.34,5.33,5.34,320000.0
2012-11-29 11:20:00,5.33,5.34,5.31,5.33,710000.0,5.33,5.34,5.31,5.33,710000.0
2012-11-29 11:30:00,5.32,5.33,5.3,5.31,445000.0,5.32,5.33,5.3,5.31,445000.0
2012-11-29 11:40:00,5.31,5.31,5.29,5.3,795000.0,5.31,5.31,5.29,5.3,795000.0
2012-11-29 11:50:00,5.3,5.31,5.28,5.29,730000.0,5.3,5.31,5.28,5.29,730000.0
2012-11-29 12:00:00,5.3,5.31,5.28,5.3,575000.0,5.3,5.31,5.28,5.3,575000.0
2012-11-29 12:10:00,5.3,5.32,5.29,5.3,395000.0,5.3,5.32,5.29,5.3,395000.0
2012-11-29 12:20:00,5.29,5.3,5.29,5.3,265000.0,5.29,5.3,5.29,5.3,265000.0
2012-11-29 12:30:00,5.3,5.32,5.29,5.31,235000.0,5.3,5.32,5.29,5.31,235000.0
2012-11-29 12:40:00,5.3,5.31,5.29,5.3,365000.0,5.3,5.31,5.29,5.3,365000.0
2012-11-29 12:50:00,5.31,5.31,5.3,5.31,200000.0,5.31,5.31,5.3,5.31,200000.0
2012-11-29 13:00:00,5.31,5.32,5.3,5.31,380000.0,5.31,5.32,5.3,5.31,380000.0
2012-11-29 13:10:00,5.31,5.32,5.31,5.32,595000.0,5.31,5.32,5.31,5.32,595000.0
2012-11-29 13:20:00,5.32,5.33,5.32,5.33,445000.0,5.32,5.33,5.32,5.33,445000.0
2012-11-29 13:30:00,5.33,5.35,5.33,5.35,520000.0,5.33,5.35,5.33,5.35,520000.0
2012-11-29 13:40:00,5.35,5.36,5.35,5.35,395000.0,5.35,5.36,5.35,5.35,395000.0
2012-11-29 13:50:00,5.35,5.35,5.35,5.35,195000.0,5.35,5.35,5.35,5.35,195000.0
2012-11-29 14:00:00,5.34,5.35,5.34,5.35,340000.0,5.34,5.35,5.34,5.35,340000.0
2012-11-29 14:10:00,5.35,5.35,5.34,5.35,135000.0,5.35,5.35,5.34,5.35,135000.0
2012-11-29 14:20:00,5.35,5.35,5.34,5.34,205000.0,5.35,5.35,5.34,5.34,205000.0
2012-11-29 14:30:00,5.34,5.35,5.34,5.34,205000.0,5.34,5.35,5.34,5.34,205000.0
2012-11-29 14:40:00,5.33,5.35,5.33,5.35,470000.0,5.33,5.35,5.33,5.35,470000.0
2012-11-29 14:50:00,5.35,5.35,5.33,5.33,150000.0,5.35,5.35,5.33,5.33,150000.0
2012-11-29 15:00:00,5.33,5.34,5.33,5.33,365000.0,5.33,5.34,5.33,5.33,365000.0
2012-11-29 15:10:00,5.34,5.34,5.32,5.32,255000.0,5.34,5.34,5.32,5.32,255000.0
2012-11-29 15:20:00,5.33,5.34,5.31,5.33,720000.0,5.33,5.34,5.31,5.33,720000.0
2012-11-29 15:30:00,5.33,5.34,5.33,5.34,640000.0,5.33,5.34,5.33,5.34,640000.0
2012-11-29 15:40:00,5.34,5.35,5.34,5.35,950000.0,5.34,5.35,5.34,5.35,950000.0
2012-11-29 15:50:00,5.35,5.35,5.34,5.34,1605000.0,5.35,5.35,5.34,5.34,1605000.0
2012-11-30 09:30:00,5.28,5.3,5.24,5.28,800000.0,5.28,5.3,5.24,5.28,800000.0
2012-11-30 09:40:00,5.27,5.3,5.26,5.27,505000.0,5.27,5.3,5.26,5.27,505000.0
2012-11-30 09:50:00,5.27,5.3,5.26,5.28,820000.0,5.27,5.3,5.26,5.28,820000.0
2012-11-30 10:00:00,5.28,5.35,5.28,5.32,1255000.0,5.28,5.35,5.28,5.32,1255000.0
2012-11-30 10:10:00,5.32,5.33,5.29,5.3,625000.0,5.32,5.33,5.29,5.3,625000.0
2012-11-30 10:20:00,5.3,5.31,5.29,5.29,630000.0,5.3,5.31,5.29,5.29,630000.0
2012-11-30 10:30:00,5.3,5.3,5.28,5.28,390000.0,5.3,5.3,5.28,5.28,390000.0
2012-11-30 10:40:00,5.29,5.3,5.28,5.28,290000.0,5.29,5.3,5.28,5.28,290000.0
2012-11-30 10:50:00,5.28,5.29,5.27,5.29,445000.0,5.28,5.29,5.27,5.29,445000.0
2012-11-30 11:00:00,5.29,5.3,5.29,5.29,110000.0,5.29,5.3,5.29,5.29,110000.0
2012-11-30 11:10:00,5.28,5.29,5.28,5.29,515000.0,5.28,5.29,5.28,5.29,515000.0
2012-11-30 11:20:00,5.28,5.29,5.28,5.28,350000.0,5.28,5.29,5.28,5.28,350000.0
2012-11-30 11:30:00,5.28,5.28,5.27,5.27,715000.0,5.28,5.28,5.27,5.27,715000.0
2012-11-30 11:40:00,5.27,5.27,5.26,5.26,385000.0,5.27,5.27,5.26,5.26,385000.0
2012-11-30 11:50:00,5.26,5.27,5.25,5.26,420000.0,5.26,5.27,5.25,5.26,420000.0
2012-11-30 12:00:00,5.27,5.27,5.26,5.26,370000.0,5.27,5.27,5.26,5.26,370000.0
2012-11-30 12:10:00,5.26,5.27,5.26,5.26,235000.0,5.26,5.27,5.26,5.26,235000.0
2012-11-30 12:20:00,5.26,5.28,5.26,5.28,220000.0,5.26,5.28,5.26,5.28,220000.0
2012-11-30 12:30:00,5.28,5.28,5.27,5.28,320000.0,5.28,5.28,5.27,5.28,320000.0
2012-11-30 12:40:00,5.28,5.28,5.26,5.27,655000.0,5.28,5.28,5.26,5.27,655000.0
2012-11-30 12:50:00,5.27,5.27,5.27,5.27,100000.0,5.27,5.27,5.27,5.27,100000.0
2012-11-30 13:00:00,5.27,5.28,5.26,5.27,265000.0,5.27,5.28,5.26,5.27,265000.0
2012-11-30 13:10:00,5.27,5.28,5.27,5.27,170000.0,5.27,5.28,5.27,5.27,170000.0
2012-11-30 13:20:00,5.27,5.27,5.26,5.27,240000.0,5.27,5.27,5.26,5.27,240000.0
2012-11-30 13:30:00,5.27,5.27,5.26,5.26,270000.0,5.27,5.27,5.26,5.26,270000.0
2012-11-30 13:40:00,5.26,5.26,5.25,5.25,625000.0,5.26,5.26,5.25,5.25,625000.0
2012-11-30 13:50:00,5.25,5.25,5.24,5.25,355000.0,5.25,5.25,5.24,5.25,355000.0
2012-11-30 14:00:00,5.25,5.26,5.25,5.25,225000.0,5.25,5.26,5.25,5.25,225000.0
2012-11-30 14:10:00,5.25,5.25,5.24,5.25,445000.0,5.25,5.25,5.24,5.25,445000.0
2012-11-30 14:20:00,5.25,5.25,5.24,5.24,695000.0,5.25,5.25,5.24,5.24,695000.0
2012-11-30 14:30:00,5.24,5.24,5.23,5.23,720000.0,5.24,5.24,5.23,5.23,720000.0
2012-11-30 14:40:00,5.24,5.24,5.22,5.22,510000.0,5.24,5.24,5.22,5.22,510000.0
2012-11-30 14:50:00,5.22,5.23,5.21,5.21,700000.0,5.22,5.23,5.21,5.21,700000.0
2012-11-30 15:00:00,5.21,5.21,5.2,5.2,1100000.0,5.21,5.21,5.2,5.2,1100000.0
2012-11-30 15:10:00,5.21,5.24,5.21,5.24,1025000.0,5.21,5.24,5.21,5.24,1025000.0
2012-11-30 15:20:00,5.24,5.25,5.23,5.24,560000.0,5.24,5.25,5.23,5.24,560000.0
2012-11-30 15:30:00,5.25,5.25,5.24,5.25,600000.0,5.25,5.25,5.24,5.25,600000.0
2012-11-30 15:40:00,5.25,5.26,5.25,5.25,690000.0,5.25,5.26,5.25,5.25,690000.0
2012-11-30 15:50:00,5.25,5.28,5.25,5.27,2750000.0,5.25,5.28,5.25,5.27,2750000.0
2012-12-03 09:30:00,5.3,5.31,5.26,5.3,875000.0,5.3,5.31,5.26,5.3,875000.0
2012-12-03 09:40:00,5.31,5.31,5.26,5.26,710000.0,5.31,5.31,5.26,5.26,710000.0
2012-12-03 09:50:00,5.26,5.29,5.25,5.28,580000.0,5.26,5.29,5.25,5.28,580000.0
2012-12-03 10:00:00,5.28,5.28,5.23,5.25,720000.0,5.28,5.28,5.23,5.25,720000.0
2012-12-03 10:10:00,5.25,5.28,5.25,5.27,1065000.0,5.25,5.28,5.25,5.27,1065000.0
2012-12-03 10:20:00,5.28,5.29,5.27,5.28,370000.0,5.28,5.29,5.27,5.28,370000.0
2012-12-03 10:30:00,5.27,5.3,5.27,5.3,500000.0,5.27,5.3,5.27,5.3,500000.0
2012-12-03 10:40:00,5.3,5.3,5.29,5.3,615000.0,5.3,5.3,5.29,5.3,615000.0
2012-12-03 10:50:00,5.3,5.32,5.3,5.32,655000.0,5.3,5.32,5.3,5.32,655000.0
2012-12-03 11:00:00,5.32,5.32,5.3,5.31,350000.0,5.32,5.32,5.3,5.31,350000.0
2012-12-03 11:10:00,5.31,5.31,5.31,5.31,260000.0,5.31,5.31,5.31,5.31,260000.0
2012-12-03 11:20:00,5.31,5.31,5.3,5.3,230000.0,5.31,5.31,5.3,5.3,230000.0
2012-12-03 11:30:00,5.3,5.31,5.29,5.3,520000.0,5.3,5.31,5.29,5.3,520000.0
2012-12-03 11:40:00,5.3,5.32,5.3,5.31,485000.0,5.3,5.32,5.3,5.31,485000.0
2012-12-03 11:50:00,5.31,5.34,5.31,5.33,600000.0,5.31,5.34,5.31,5.33,600000.0
2012-12-03 12:00:00,5.33,5.33,5.32,5.33,315000.0,5.33,5.33,5.32,5.33,315000.0
2012-12-03 12:10:00,5.33,5.33,5.32,5.32,510000.0,5.33,5.33,5.32,5.32,510000.0
2012-12-03 12:20:00,5.33,5.33,5.32,5.33,680000.0,5.33,5.33,5.32,5.33,680000.0
2012-12-03 12:30:00,5.33,5.33,5.32,5.33,100000.0,5.33,5.33,5.32,5.33,100000.0
2012-12-03 12:40:00,5.32,5.32,5.31,5.31,295000.0,5.32,5.32,5.31,5.31,295000.0
2012-12-03 12:50:00,5.31,5.32,5.31,5.31,150000.0,5.31,5.32,5.31,5.31,150000.0
2012-12-03 13:00:00,5.31,5.31,5.29,5.29,585000.0,5.31,5.31,5.29,5.29,585000.0
2012-12-03 13:10:00,5.29,5.3,5.28,5.29,695000.0,5.29,5.3,5.28,5.29,695000.0
2012-12-03 13:20:00,5.29,5.29,5.28,5.28,315000.0,5.29,5.29,5.28,5.28,315000.0
2012-12-03 13:30:00,5.28,5.28,5.26,5.27,710000.0,5.28,5.28,5.26,5.27,710000.0
2012-12-03 13:40:00,5.27,5.28,5.27,5.28,75000.0,5.27,5.28,5.27,5.28,75000.0
2012-12-03 13:50:00,5.28,5.29,5.28,5.28,245000.0,5.28,5.29,5.28,5.28,245000.0
2012-12-03 14:00:00,5.28,5.29,5.28,5.29,85000.0,5.28,5.29,5.28,5.29,85000.0
2012-12-03 14:10:00,5.29,5.29,5.28,5.28,210000.0,5.29,5.29,5.28,5.28,210000.0
2012-12-03 14:20:00,5.28,5.29,5.28,5.28,140000.0,5.28,5.29,5.28,5.28,140000.0
2012-12-03 14:30:00,5.28,5.29,5.28,5.28,225000.0,5.28,5.29,5.28,5.28,225000.0
2012-12-03 14:40:00,5.28,5.28,5.28,5.28,85000.0,5.28,5.28,5.28,5.28,85000.0
2012-12-03 14:50:00,5.27,5.28,5.27,5.28,160000.0,5.27,5.28,5.27,5.28,160000.0
2012-12-03 15:00:00,5.28,5.3,5.28,5.28,505000.0,5.28,5.3,5.28,5.28,505000.0
2012-12-03 15:10:00,5.28,5.28,5.27,5.27,465000.0,5.28,5.28,5.27,5.27,465000.0
2012-12-03 15:20:00,5.27,5.29,5.27,5.28,320000.0,5.27,5.29,5.27,5.28,320000.0
2012-12-03 15:30:00,5.28,5.28,5.27,5.27,365000.0,5.28,5.28,5.27,5.27,365000.0
2012-12-03 15:40:00,5.27,5.28,5.27,5.27,920000.0,5.27,5.28,5.27,5.27,920000.0
2012-12-03 15:50:00,5.27,5.28,5.27,5.28,1000000.0,5.27,5.28,5.27,5.28,1000000.0
2012-12-04 09:30:00,5.24,5.26,5.2,5.26,870000.0,5.24,5.26,5.2,5.26,870000.0
2012-12-04 09:40:00,5.25,5.26,5.25,5.26,1235000.0,5.25,5.26,5.25,5.26,1235000.0
2012-12-04 09:50:00,5.26,5.29,5.25,5.25,1150000.0,5.26,5.29,5.25,5.25,1150000.0
2012-12-04 10:00:00,5.25,5.27,5.25,5.27,895000.0,5.25,5.27,5.25,5.27,895000.0
2012-12-04 10:10:00,5.27,5.28,5.27,5.27,590000.0,5.27,5.28,5.27,5.27,590000.0
2012-12-04 10:20:00,5.27,5.27,5.22,5.24,1725000.0,5.27,5.27,5.22,5.24,1725000.0
2012-12-04 10:30:00,5.24,5.26,5.24,5.26,1645000.0,5.24,5.26,5.24,5.26,1645000.0
2012-12-04 10:40:00,5.26,5.26,5.25,5.26,210000.0,5.26,5.26,5.25,5.26,210000.0
2012-12-04 10:50:00,5.26,5.27,5.26,5.26,380000.0,5.26,5.27,5.26,5.26,380000.0
2012-12-04 11:00:00,5.27,5.27,5.25,5.25,335000.0,5.27,5.27,5.25,5.25,335000.0
2012-12-04 11:10:00,5.25,5.29,5.25,5.27,910000.0,5.25,5.29,5.25,5.27,910000.0
2012-12-04 11:20:00,5.28,5.28,5.25,5.26,345000.0,5.28,5.28,5.25,5.26,345000.0
2012-12-04 11:30:00,5.26,5.27,5.26,5.26,310000.0,5.26,5.27,5.26,5.26,310000.0
2012-12-04 11:40:00,5.26,5.27,5.26,5.26,400000.0,5.26,5.27,5.26,5.26,400000.0
2012-12-04 11:50:00,5.26,5.27,5.26,5.27,215000.0,5.26,5.27,5.26,5.27,215000.0
2012-12-04 12:00:00,5.27,5.27,5.25,5.26,510000.0,5.27,5.27,5.25,5.26,510000.0
2012-12-04 12:10:00,5.26,5.27,5.26,5.27,330000.0,5.26,5.27,5.26,5.27,330000.0
2012-12-04 12:20:00,5.28,5.29,5.26,5.29,255000.0,5.28,5.29,5.26,5.29,255000.0
2012-12-04 12:30:00,5.29,5.3,5.28,5.28,715000.0,5.29,5.3,5.28,5.28,715000.0
2012-12-04 12:40:00,5.28,5.29,5.28,5.29,895000.0,5.28,5.29,5.28,5.29,895000.0
2012-12-04 12:50:00,5.29,5.29,5.28,5.28,180000.0,5.29,5.29,5.28,5.28,180000.0
2012-12-04 13:00:00,5.29,5.3,5.29,5.29,455000.0,5.29,5.3,5.29,5.29,455000.0
2012-12-04 13:10:00,5.29,5.3,5.28,5.29,265000.0,5.29,5.3,5.28,5.29,265000.0
2012-12-04 13:20:00,5.29,5.32,5.29,5.31,615000.0,5.29,5.32,5.29,5.31,615000.0
2012-12-04 13:30:00,5.31,5.34,5.31,5.33,1385000.0,5.31,5.34,5.31,5.33,1385000.0
2012-12-04 13:40:00,5.33,5.36,5.33,5.36,1335000.0,5.33,5.36,5.33,5.36,1335000.0
2012-12-04 13:50:00,5.36,5.37,5.36,5.37,1040000.0,5.36,5.37,5.36,5.37,1040000.0
2012-12-04 14:00:00,5.37,5.4,5.37,5.38,2090000.0,5.37,5.4,5.37,5.38,2090000.0
2012-12-04 14:10:00,5.38,5.4,5.38,5.4,1085000.0,5.38,5.4,5.38,5.4,1085000.0
2012-12-04 14:20:00,5.4,5.41,5.39,5.39,925000.0,5.4,5.41,5.39,5.39,925000.0
2012-12-04 14:30:00,5.39,5.4,5.39,5.39,725000.0,5.39,5.4,5.39,5.39,725000.0
2012-12-04 14:40:00,5.39,5.4,5.34,5.35,3185000.0,5.39,5.4,5.34,5.35,3185000.0
2012-12-04 14:50:00,5.34,5.39,5.34,5.39,925000.0,5.34,5.39,5.34,5.39,925000.0
2012-12-04 15:00:00,5.39,5.39,5.37,5.39,665000.0,5.39,5.39,5.37,5.39,665000.0
2012-12-04 15:10:00,5.39,5.4,5.39,5.39,995000.0,5.39,5.4,5.39,5.39,995000.0
2012-12-04 15:20:00,5.39,5.39,5.37,5.39,900000.0,5.39,5.39,5.37,5.39,900000.0
2012-12-04 15:30:00,5.39,5.42,5.38,5.4,2040000.0,5.39,5.42,5.38,5.4,2040000.0
2012-12-04 15:40:00,5.4,5.43,5.4,5.43,2725000.0,5.4,5.43,5.4,5.43,2725000.0
2012-12-04 15:50:00,5.43,5.43,5.4,5.42,5775000.0,5.43,5.43,5.4,5.42,5775000.0
2012-12-05 09:30:00,5.42,5.44,5.36,5.43,810000.0,5.42,5.44,5.36,5.43,810000.0
2012-12-05 09:40:00,5.43,5.43,5.38,5.39,850000.0,5.43,5.43,5.38,5.39,850000.0
2012-12-05 09:50:00,5.39,5.39,5.33,5.35,1380000.0,5.39,5.39,5.33,5.35,1380000.0
2012-12-05 10:00:00,5.35,5.38,5.32,5.36,955000.0,5.35,5.38,5.32,5.36,955000.0
2012-12-05 10:10:00,5.36,5.36,5.34,5.35,1505000.0,5.36,5.36,5.34,5.35,1505000.0
2012-12-05 10:20:00,5.34,5.36,5.33,5.33,1280000.0,5.34,5.36,5.33,5.33,1280000.0
2012-12-05 10:30:00,5.33,5.34,5.31,5.32,1805000.0,5.33,5.34,5.31,5.32,1805000.0
2012-12-05 10:40:00,5.32,5.32,5.29,5.31,1295000.0,5.32,5.32,5.29,5.31,1295000.0
2012-12-05 10:50:00,5.3,5.32,5.3,5.32,890000.0,5.3,5.32,5.3,5.32,890000.0
2012-12-05 11:00:00,5.32,5.32,5.3,5.32,625000.0,5.32,5.32,5.3,5.32,625000.0
2012-12-05 11:10:00,5.32,5.32,5.3,5.3,1040000.0,5.32,5.32,5.3,5.3,1040000.0
2012-12-05 11:20:00,5.3,5.3,5.28,5.3,810000.0,5.3,5.3,5.28,5.3,810000.0
2012-12-05 11:30:00,5.3,5.32,5.29,5.31,615000.0,5.3,5.32,5.29,5.31,615000.0
2012-12-05 11:40:00,5.31,5.34,5.31,5.34,550000.0,5.31,5.34,5.31,5.34,550000.0
2012-12-05 11:50:00,5.33,5.34,5.33,5.33,780000.0,5.33,5.34,5.33,5.33,780000.0
2012-12-05 12:00:00,5.34,5.35,5.33,5.34,290000.0,5.34,5.35,5.33,5.34,290000.0
2012-12-05 12:10:00,5.34,5.34,5.32,5.32,385000.0,5.34,5.34,5.32,5.32,385000.0
2012-12-05 12:20:00,5.32,5.32,5.31,5.31,290000.0,5.32,5.32,5.31,5.31,290000.0
2012-12-05 12:30:00,5.31,5.33,5.31,5.33,590000.0,5.31,5.33,5.31,5.33,590000.0
2012-12-05 12:40:00,5.32,5.34,5.32,5.33,1130000.0,5.32,5.34,5.32,5.33,1130000.0
2012-12-05 12:50:00,5.32,5.32,5.32,5.32,95000.0,5.32,5.32,5.32,5.32,95000.0
2012-12-05 13:00:00,5.31,5.32,5.3,5.32,250000.0,5.31,5.32,5.3,5.32,250000.0
2012-12-05 13:10:00,5.32,5.32,5.3,5.32,445000.0,5.32,5.32,5.3,5.32,445000.0
2012-12-05 13:20:00,5.31,5.34,5.3,5.33,835000.0,5.31,5.34,5.3,5.33,835000.0
2012-12-05 13:30:00,5.33,5.33,5.32,5.32,480000.0,5.33,5.33,5.32,5.32,480000.0
2012-12-05 13:40:00,5.32,5.32,5.3,5.31,275000.0,5.32,5.32,5.3,5.31,275000.0
2012-12-05 13:50:00,5.31,5.32,5.3,5.31,205000.0,5.31,5.32,5.3,5.31,205000.0
2012-12-05 14:00:00,5.31,5.32,5.31,5.31,175000.0,5.31,5.32,5.31,5.31,175000.0
2012-12-05 14:10:00,5.31,5.32,5.31,5.32,295000.0,5.31,5.32,5.31,5.32,295000.0
2012-12-05 14:20:00,5.31,5.32,5.3,5.3,230000.0,5.31,5.32,5.3,5.3,230000.0
2012-12-05 14:30:00,5.3,5.3,5.3,5.3,130000.0,5.3,5.3,5.3,5.3,130000.0
2012-12-05 14:40:00,5.3,5.31,5.3,5.3,190000.0,5.3,5.31,5.3,5.3,190000.0
2012-12-05 14:50:00,5.3,5.31,5.3,5.3,435000.0,5.3,5.31,5.3,5.3,435000.0
2012-12-05 15:00:00,5.3,5.32,5.3,5.32,280000.0,5.3,5.32,5.3,5.32,280000.0
2012-12-05 15:10:00,5.32,5.32,5.31,5.31,325000.0,5.32,5.32,5.31,5.31,325000.0
2012-12-05 15:20:00,5.31,5.31,5.3,5.31,410000.0,5.31,5.31,5.3,5.31,410000.0
2012-12-05 15:30:00,5.3,5.31,5.29,5.29,490000.0,5.3,5.31,5.29,5.29,490000.0
2012-12-05 15:40:00,5.29,5.3,5.28,5.29,1610000.0,5.29,5.3,5.28,5.29,1610000.0
2012-12-05 15:50:00,5.3,5.31,5.29,5.3,2010000.0,5.3,5.31,5.29,5.3,2010000.0
2012-12-06 09:30:00,5.3,5.32,5.29,5.3,395000.0,5.3,5.32,5.29,5.3,395000.0
2012-12-06 09:40:00,5.3,5.3,5.26,5.27,1230000.0,5.3,5.3,5.26,5.27,1230000.0
2012-12-06 09:50:00,5.28,5.31,5.27,5.3,1125000.0,5.28,5.31,5.27,5.3,1125000.0
2012-12-06 10:00:00,5.3,5.31,5.28,5.31,845000.0,5.3,5.31,5.28,5.31,845000.0
2012-12-06 10:10:00,5.31,5.32,5.3,5.31,485000.0,5.31,5.32,5.3,5.31,485000.0
2012-12-06 10:20:00,5.31,5.34,5.31,5.34,705000.0,5.31,5.34,5.31,5.34,705000.0
2012-12-06 10:30:00,5.33,5.37,5.33,5.36,615000.0,5.33,5.37,5.33,5.36,615000.0
2012-12-06 10:40:00,5.36,5.38,5.36,5.38,575000.0,5.36,5.38,5.36,5.38,575000.0
2012-12-06 10:50:00,5.38,5.4,5.37,5.4,460000.0,5.38,5.4,5.37,5.4,460000.0
2012-12-06 11:00:00,5.39,5.4,5.37,5.38,1035000.0,5.39,5.4,5.37,5.38,1035000.0
2012-12-06 11:10:00,5.38,5.39,5.37,5.37,235000.0,5.38,5.39,5.37,5.37,235000.0
2012-12-06 11:20:00,5.37,5.38,5.37,5.37,640000.0,5.37,5.38,5.37,5.37,640000.0
2012-12-06 11:30:00,5.37,5.38,5.37,5.38,345000.0,5.37,5.38,5.37,5.38,345000.0
2012-12-06 11:40:00,5.38,5.38,5.37,5.37,285000.0,5.38,5.38,5.37,5.37,285000.0
2012-12-06 11:50:00,5.37,5.38,5.36,5.36,1005000.0,5.37,5.38,5.36,5.36,1005000.0
2012-12-06 12:00:00,5.36,5.36,5.35,5.36,380000.0,5.36,5.36,5.35,5.36,380000.0
2012-12-06 12:10:00,5.36,5.36,5.34,5.34,310000.0,5.36,5.36,5.34,5.34,310000.0
2012-12-06 12:20:00,5.34,5.34,5.32,5.32,395000.0,5.34,5.34,5.32,5.32,395000.0
2012-12-06 12:30:00,5.32,5.33,5.31,5.33,535000.0,5.32,5.33,5.31,5.33,535000.0
2012-12-06 12:40:00,5.33,5.33,5.32,5.32,390000.0,5.33,5.33,5.32,5.32,390000.0
2012-12-06 12:50:00,5.33,5.33,5.32,5.33,350000.0,5.33,5.33,5.32,5.33,350000.0
2012-12-06 13:00:00,5.32,5.33,5.32,5.33,205000.0,5.32,5.33,5.32,5.33,205000.0
2012-12-06 13:10:00,5.33,5.33,5.32,5.33,250000.0,5.33,5.33,5.32,5.33,250000.0
2012-12-06 13:20:00,5.33,5.33,5.32,5.33,140000.0,5.33,5.33,5.32,5.33,140000.0
2012-12-06 13:30:00,5.32,5.33,5.32,5.32,330000.0,5.32,5.33,5.32,5.32,330000.0
2012-12-06 13:40:00,5.32,5.33,5.32,5.33,475000.0,5.32,5.33,5.32,5.33,475000.0
2012-12-06 13:50:00,5.33,5.33,5.31,5.32,225000.0,5.33,5.33,5.31,5.32,225000.0
2012-12-06 14:00:00,5.33,5.33,5.31,5.32,385000.0,5.33,5.33,5.31,5.32,385000.0
2012-12-06 14:10:00,5.32,5.34,5.32,5.33,425000.0,5.32,5.34,5.32,5.33,425000.0
2012-12-06 14:20:00,5.33,5.35,5.33,5.35,345000.0,5.33,5.35,5.33,5.35,345000.0
2012-12-06 14:30:00,5.34,5.34,5.33,5.33,100000.0,5.34,5.34,5.33,5.33,100000.0
2012-12-06 14:40:00,5.33,5.34,5.32,5.33,370000.0,5.33,5.34,5.32,5.33,370000.0
2012-12-06 14:50:00,5.33,5.34,5.32,5.33,255000.0,5.33,5.34,5.32,5.33,255000.0
2012-12-06 15:00:00,5.33,5.33,5.32,5.32,395000.0,5.33,5.33,5.32,5.32,395000.0
2012-12-06 15:10:00,5.33,5.33,5.31,5.32,335000.0,5.33,5.33,5.31,5.32,335000.0
2012-12-06 15:20:00,5.32,5.33,5.32,5.33,400000.0,5.32,5.33,5.32,5.33,400000.0
2012-12-06 15:30:00,5.32,5.33,5.32,5.32,580000.0,5.32,5.33,5.32,5.32,580000.0
2012-12-06 15:40:00,5.32,5.32,5.31,5.32,980000.0,5.32,5.32,5.31,5.32,980000.0
2012-12-06 15:50:00,5.32,5.33,5.32,5.33,1420000.0,5.32,5.33,5.32,5.33,1420000.0
2012-12-07 09:30:00,5.36,5.43,5.36,5.41,1295000.0,5.36,5.43,5.36,5.41,1295000.0
2012-12-07 09:40:00,5.41,5.46,5.38,5.42,2020000.0,5.41,5.46,5.38,5.42,2020000.0
2012-12-07 09:50:00,5.41,5.42,5.39,5.39,755000.0,5.41,5.42,5.39,5.39,755000.0
2012-12-07 10:00:00,5.39,5.43,5.38,5.43,670000.0,5.39,5.43,5.38,5.43,670000.0
2012-12-07 10:10:00,5.42,5.45,5.39,5.44,695000.0,5.42,5.45,5.39,5.44,695000.0
2012-12-07 10:20:00,5.44,5.44,5.41,5.42,360000.0,5.44,5.44,5.41,5.42,360000.0
2012-12-07 10:30:00,5.42,5.42,5.37,5.41,490000.0,5.42,5.42,5.37,5.41,490000.0
2012-12-07 10:40:00,5.4,5.42,5.4,5.41,235000.0,5.4,5.42,5.4,5.41,235000.0
2012-12-07 10:50:00,5.41,5.41,5.4,5.4,275000.0,5.41,5.41,5.4,5.4,275000.0
2012-12-07 11:00:00,5.41,5.41,5.38,5.41,600000.0,5.41,5.41,5.38,5.41,600000.0
2012-12-07 11:10:00,5.41,5.42,5.41,5.41,260000.0,5.41,5.42,5.41,5.41,260000.0
2012-12-07 11:20:00,5.41,5.41,5.4,5.4,275000.0,5.41,5.41,5.4,5.4,275000.0
2012-12-07 11:30:00,5.4,5.4,5.39,5.39,335000.0,5.4,5.4,5.39,5.39,335000.0
2012-12-07 11:40:00,5.39,5.4,5.39,5.39,320000.0,5.39,5.4,5.39,5.39,320000.0
2012-12-07 11:50:00,5.39,5.39,5.35,5.36,535000.0,5.39,5.39,5.35,5.36,535000.0
2012-12-07 12:00:00,5.36,5.37,5.36,5.37,175000.0,5.36,5.37,5.36,5.37,175000.0
2012-12-07 12:10:00,5.37,5.39,5.37,5.39,265000.0,5.37,5.39,5.37,5.39,265000.0
2012-12-07 12:20:00,5.38,5.39,5.38,5.39,225000.0,5.38,5.39,5.38,5.39,225000.0
2012-12-07 12:30:00,5.38,5.38,5.37,5.38,175000.0,5.38,5.38,5.37,5.38,175000.0
2012-12-07 12:40:00,5.37,5.38,5.37,5.37,60000.0,5.37,5.38,5.37,5.37,60000.0
2012-12-07 12:50:00,5.38,5.38,5.37,5.38,270000.0,5.38,5.38,5.37,5.38,270000.0
2012-12-07 13:00:00,5.38,5.39,5.38,5.38,555000.0,5.38,5.39,5.38,5.38,555000.0
2012-12-07 13:10:00,5.38,5.39,5.37,5.37,160000.0,5.38,5.39,5.37,5.37,160000.0
2012-12-07 13:20:00,5.38,5.39,5.37,5.38,115000.0,5.38,5.39,5.37,5.38,115000.0
2012-12-07 13:30:00,5.38,5.38,5.37,5.38,195000.0,5.38,5.38,5.37,5.38,195000.0
2012-12-07 13:40:00,5.38,5.39,5.38,5.38,235000.0,5.38,5.39,5.38,5.38,235000.0
2012-12-07 13:50:00,5.38,5.39,5.37,5.39,285000.0,5.38,5.39,5.37,5.39,285000.0
2012-12-07 14:00:00,5.38,5.39,5.37,5.38,120000.0,5.38,5.39,5.37,5.38,120000.0
2012-12-07 14:10:00,5.38,5.38,5.38,5.38,150000.0,5.38,5.38,5.38,5.38,150000.0
2012-12-07 14:20:00,5.38,5.38,5.37,5.37,230000.0,5.38,5.38,5.37,5.37,230000.0
2012-12-07 14:30:00,5.37,5.39,5.37,5.38,565000.0,5.37,5.39,5.37,5.38,565000.0
2012-12-07 14:40:00,5.38,5.38,5.36,5.36,465000.0,5.38,5.38,5.36,5.36,465000.0
2012-12-07 14:50:00,5.36,5.36,5.35,5.35,155000.0,5.36,5.36,5.35,5.35,155000.0
2012-12-07 15:00:00,5.35,5.36,5.35,5.36,385000.0,5.35,5.36,5.35,5.36,385000.0
2012-12-07 15:10:00,5.36,5.36,5.35,5.35,290000.0,5.36,5.36,5.35,5.35,290000.0
2012-12-07 15:20:00,5.35,5.36,5.34,5.35,570000.0,5.35,5.36,5.34,5.35,570000.0
2012-12-07 15:30:00,5.35,5.36,5.35,5.36,260000.0,5.35,5.36,5.35,5.36,260000.0
2012-12-07 15:40:00,5.36,5.37,5.35,5.36,330000.0,5.36,5.37,5.35,5.36,330000.0
2012-12-07 15:50:00,5.37,5.38,5.36,5.37,865000.0,5.37,5.38,5.36,5.37,865000.0
2012-12-10 09:30:00,5.42,5.42,5.34,5.41,1225000.0,5.42,5.42,5.34,5.41,1225000.0
2012-12-10 09:40:00,5.41,5.47,5.4,5.44,1640000.0,5.41,5.47,5.4,5.44,1640000.0
2012-12-10 09:50:00,5.45,5.46,5.43,5.46,1195000.0,5.45,5.46,5.43,5.46,1195000.0
2012-12-10 10:00:00,5.46,5.46,5.42,5.45,1130000.0,5.46,5.46,5.42,5.45,1130000.0
2012-12-10 10:10:00,5.44,5.45,5.42,5.43,750000.0,5.44,5.45,5.42,5.43,750000.0
2012-12-10 10:20:00,5.43,5.44,5.42,5.44,895000.0,5.43,5.44,5.42,5.44,895000.0
2012-12-10 10:30:00,5.44,5.46,5.44,5.44,195000.0,5.44,5.46,5.44,5.44,195000.0
2012-12-10 10:40:00,5.44,5.45,5.43,5.43,275000.0,5.44,5.45,5.43,5.43,275000.0
2012-12-10 10:50:00,5.43,5.45,5.42,5.44,750000.0,5.43,5.45,5.42,5.44,750000.0
2012-12-10 11:00:00,5.45,5.45,5.44,5.45,335000.0,5.45,5.45,5.44,5.45,335000.0
2012-12-10 11:10:00,5.45,5.45,5.44,5.44,385000.0,5.45,5.45,5.44,5.44,385000.0
2012-12-10 11:20:00,5.44,5.47,5.44,5.46,850000.0,5.44,5.47,5.44,5.46,850000.0
2012-12-10 11:30:00,5.46,5.48,5.46,5.48,520000.0,5.46,5.48,5.46,5.48,520000.0
2012-12-10 11:40:00,5.48,5.48,5.45,5.46,620000.0,5.48,5.48,5.45,5.46,620000.0
2012-12-10 11:50:00,5.46,5.46,5.43,5.44,495000.0,5.46,5.46,5.43,5.44,495000.0
2012-12-10 12:00:00,5.44,5.44,5.42,5.43,875000.0,5.44,5.44,5.42,5.43,875000.0
2012-12-10 12:10:00,5.43,5.45,5.43,5.45,220000.0,5.43,5.45,5.43,5.45,220000.0
2012-12-10 12:20:00,5.45,5.46,5.44,5.44,235000.0,5.45,5.46,5.44,5.44,235000.0
2012-12-10 12:30:00,5.45,5.45,5.44,5.44,125000.0,5.45,5.45,5.44,5.44,125000.0
2012-12-10 12:40:00,5.44,5.44,5.42,5.42,615000.0,5.44,5.44,5.42,5.42,615000.0
2012-12-10 12:50:00,5.42,5.42,5.42,5.42,205000.0,5.42,5.42,5.42,5.42,205000.0
2012-12-10 13:00:00,5.42,5.42,5.41,5.41,305000.0,5.42,5.42,5.41,5.41,305000.0
2012-12-10 13:10:00,5.41,5.42,5.41,5.42,65000.0,5.41,5.42,5.41,5.42,65000.0
2012-12-10 13:20:00,5.42,5.43,5.42,5.42,125000.0,5.42,5.43,5.42,5.42,125000.0
2012-12-10 13:30:00,5.42,5.42,5.41,5.41,255000.0,5.42,5.42,5.41,5.41,255000.0
2012-12-10 13:40:00,5.41,5.42,5.41,5.41,220000.0,5.41,5.42,5.41,5.41,220000.0
2012-12-10 13:50:00,5.41,5.41,5.4,5.4,170000.0,5.41,5.41,5.4,5.4,170000.0
2012-12-10 14:00:00,5.4,5.42,5.4,5.41,270000.0,5.4,5.42,5.4,5.41,270000.0
2012-12-10 14:10:00,5.41,5.43,5.41,5.43,440000.0,5.41,5.43,5.41,5.43,440000.0
2012-12-10 14:20:00,5.43,5.43,5.42,5.43,185000.0,5.43,5.43,5.42,5.43,185000.0
2012-12-10 14:30:00,5.42,5.43,5.41,5.42,320000.0,5.42,5.43,5.41,5.42,320000.0
2012-12-10 14:40:00,5.42,5.44,5.42,5.44,235000.0,5.42,5.44,5.42,5.44,235000.0
2012-12-10 14:50:00,5.44,5.45,5.43,5.44,545000.0,5.44,5.45,5.43,5.44,545000.0
2012-12-10 15:00:00,5.43,5.44,5.43,5.44,280000.0,5.43,5.44,5.43,5.44,280000.0
2012-12-10 15:10:00,5.44,5.44,5.43,5.44,405000.0,5.44,5.44,5.43,5.44,405000.0
2012-12-10 15:20:00,5.44,5.45,5.43,5.45,510000.0,5.44,5.45,5.43,5.45,510000.0
2012-12-10 15:30:00,5.45,5.46,5.45,5.46,745000.0,5.45,5.46,5.45,5.46,745000.0
2012-12-10 15:40:00,5.46,5.46,5.45,5.46,1150000.0,5.46,5.46,5.45,5.46,1150000.0
2012-12-10 15:50:00,5.46,5.46,5.45,5.46,1840000.0,5.46,5.46,5.45,5.46,1840000.0
2012-12-11 09:30:00,5.47,5.52,5.46,5.49,840000.0,5.47,5.52,5.46,5.49,840000.0
2012-12-11 09:40:00,5.49,5.52,5.47,5.51,1080000.0,5.49,5.52,5.47,5.51,1080000.0
2012-12-11 09:50:00,5.51,5.53,5.51,5.52,1205000.0,5.51,5.53,5.51,5.52,1205000.0
2012-12-11 10:00:00,5.52,5.54,5.51,5.53,995000.0,5.52,5.54,5.51,5.53,995000.0
2012-12-11 10:10:00,5.54,5.54,5.5,5.51,565000.0,5.54,5.54,5.5,5.51,565000.0
2012-12-11 10:20:00,5.51,5.55,5.51,5.54,1260000.0,5.51,5.55,5.51,5.54,1260000.0
2012-12-11 10:30:00,5.54,5.55,5.52,5.53,540000.0,5.54,5.55,5.52,5.53,540000.0
2012-12-11 10:40:00,5.53,5.54,5.52,5.53,410000.0,5.53,5.54,5.52,5.53,410000.0
2012-12-11 10:50:00,5.53,5.54,5.52,5.53,870000.0,5.53,5.54,5.52,5.53,870000.0
2012-12-11 11:00:00,5.53,5.55,5.53,5.54,760000.0,5.53,5.55,5.53,5.54,760000.0
2012-12-11 11:10:00,5.53,5.55,5.53,5.54,155000.0,5.53,5.55,5.53,5.54,155000.0
2012-12-11 11:20:00,5.53,5.55,5.53,5.53,670000.0,5.53,5.55,5.53,5.53,670000.0
2012-12-11 11:30:00,5.53,5.54,5.53,5.54,390000.0,5.53,5.54,5.53,5.54,390000.0
2012-12-11 11:40:00,5.54,5.54,5.53,5.54,975000.0,5.54,5.54,5.53,5.54,975000.0
2012-12-11 11:50:00,5.54,5.54,5.52,5.53,800000.0,5.54,5.54,5.52,5.53,800000.0
2012-12-11 12:00:00,5.53,5.53,5.5,5.53,595000.0,5.53,5.53,5.5,5.53,595000.0
2012-12-11 12:10:00,5.53,5.53,5.52,5.52,195000.0,5.53,5.53,5.52,5.52,195000.0
2012-12-11 12:20:00,5.52,5.53,5.52,5.52,240000.0,5.52,5.53,5.52,5.52,240000.0
2012-12-11 12:30:00,5.52,5.53,5.52,5.53,115000.0,5.52,5.53,5.52,5.53,115000.0
2012-12-11 12:40:00,5.52,5.53,5.52,5.52,65000.0,5.52,5.53,5.52,5.52,65000.0
2012-12-11 12:50:00,5.52,5.53,5.52,5.52,490000.0,5.52,5.53,5.52,5.52,490000.0
2012-12-11 13:00:00,5.53,5.53,5.52,5.52,250000.0,5.53,5.53,5.52,5.52,250000.0
2012-12-11 13:10:00,5.52,5.52,5.5,5.51,455000.0,5.52,5.52,5.5,5.51,455000.0
2012-12-11 13:20:00,5.51,5.51,5.5,5.5,215000.0,5.51,5.51,5.5,5.5,215000.0
2012-12-11 13:30:00,5.5,5.51,5.5,5.51,295000.0,5.5,5.51,5.5,5.51,295000.0
2012-12-11 13:40:00,5.5,5.52,5.5,5.52,240000.0,5.5,5.52,5.5,5.52,240000.0
2012-12-11 13:50:00,5.52,5.52,5.51,5.52,310000.0,5.52,5.52,5.51,5.52,310000.0
2012-12-11 14:00:00,5.52,5.52,5.51,5.51,530000.0,5.52,5.52,5.51,5.51,530000.0
2012-12-11 14:10:00,5.52,5.52,5.51,5.52,555000.0,5.52,5.52,5.51,5.52,555000.0
2012-12-11 14:20:00,5.51,5.52,5.51,5.51,105000.0,5.51,5.52,5.51,5.51,105000.0
2012-12-11 14:30:00,5.5,5.51,5.5,5.5,310000.0,5.5,5.51,5.5,5.5,310000.0
2012-12-11 14:40:00,5.5,5.51,5.5,5.5,555000.0,5.5,5.51,5.5,5.5,555000.0
2012-12-11 14:50:00,5.5,5.5,5.49,5.5,400000.0,5.5,5.5,5.49,5.5,400000.0
2012-12-11 15:00:00,5.5,5.5,5.48,5.49,800000.0,5.5,5.5,5.48,5.49,800000.0
2012-12-11 15:10:00,5.49,5.49,5.48,5.48,640000.0,5.49,5.49,5.48,5.48,640000.0
2012-12-11 15:20:00,5.48,5.48,5.47,5.48,760000.0,5.48,5.48,5.47,5.48,760000.0
2012-12-11 15:30:00,5.48,5.48,5.48,5.48,1150000.0,5.48,5.48,5.48,5.48,1150000.0
2012-12-11 15:40:00,5.48,5.48,5.48,5.48,1340000.0,5.48,5.48,5.48,5.48,1340000.0
2012-12-11 15:50:00,5.48,5.48,5.47,5.48,2945000.0,5.48,5.48,5.47,5.48,2945000.0
2012-12-12 09:30:00,5.51,5.57,5.51,5.54,1500000.0,5.51,5.57,5.51,5.54,1500000.0
2012-12-12 09:40:00,5.55,5.57,5.54,5.56,625000.0,5.55,5.57,5.54,5.56,625000.0
2012-12-12 09:50:00,5.56,5.56,5.52,5.52,655000.0,5.56,5.56,5.52,5.52,655000.0
2012-12-12 10:00:00,5.52,5.52,5.5,5.51,1155000.0,5.52,5.52,5.5,5.51,1155000.0
2012-12-12 10:10:00,5.52,5.52,5.5,5.5,1775000.0,5.52,5.52,5.5,5.5,1775000.0
2012-12-12 10:20:00,5.5,5.53,5.5,5.52,510000.0,5.5,5.53,5.5,5.52,510000.0
2012-12-12 10:30:00,5.51,5.51,5.49,5.5,565000.0,5.51,5.51,5.49,5.5,565000.0
2012-12-12 10:40:00,5.5,5.5,5.49,5.49,690000.0,5.5,5.5,5.49,5.49,690000.0
2012-12-12 10:50:00,5.49,5.5,5.49,5.5,1245000.0,5.49,5.5,5.49,5.5,1245000.0
2012-12-12 11:00:00,5.49,5.49,5.49,5.49,500000.0,5.49,5.49,5.49,5.49,500000.0
2012-12-12 11:10:00,5.49,5.51,5.49,5.51,850000.0,5.49,5.51,5.49,5.51,850000.0
2012-12-12 11:20:00,5.51,5.52,5.49,5.49,1045000.0,5.51,5.52,5.49,5.49,1045000.0
2012-12-12 11:30:00,5.49,5.5,5.49,5.5,350000.0,5.49,5.5,5.49,5.5,350000.0
2012-12-12 11:40:00,5.5,5.51,5.5,5.51,865000.0,5.5,5.51,5.5,5.51,865000.0
2012-12-12 11:50:00,5.51,5.51,5.49,5.49,300000.0,5.51,5.51,5.49,5.49,300000.0
2012-12-12 12:00:00,5.49,5.51,5.49,5.5,720000.0,5.49,5.51,5.49,5.5,720000.0
2012-12-12 12:10:00,5.49,5.51,5.49,5.5,380000.0,5.49,5.51,5.49,5.5,380000.0
2012-12-12 12:20:00,5.5,5.5,5.49,5.5,210000.0,5.5,5.5,5.49,5.5,210000.0
2012-12-12 12:30:00,5.5,5.52,5.49,5.52,855000.0,5.5,5.52,5.49,5.52,855000.0
2012-12-12 12:40:00,5.51,5.53,5.5,5.52,1295000.0,5.51,5.53,5.5,5.52,1295000.0
2012-12-12 12:50:00,5.52,5.54,5.52,5.53,955000.0,5.52,5.54,5.52,5.53,955000.0
2012-12-12 13:00:00,5.53,5.54,5.52,5.53,710000.0,5.53,5.54,5.52,5.53,710000.0
2012-12-12 13:10:00,5.53,5.53,5.51,5.52,545000.0,5.53,5.53,5.51,5.52,545000.0
2012-12-12 13:20:00,5.52,5.53,5.52,5.52,400000.0,5.52,5.53,5.52,5.52,400000.0
2012-12-12 13:30:00,5.52,5.53,5.52,5.53,350000.0,5.52,5.53,5.52,5.53,350000.0
2012-12-12 13:40:00,5.53,5.53,5.52,5.53,895000.0,5.53,5.53,5.52,5.53,895000.0
2012-12-12 13:50:00,5.52,5.54,5.52,5.53,1515000.0,5.52,5.54,5.52,5.53,1515000.0
2012-12-12 14:00:00,5.53,5.55,5.52,5.54,2725000.0,5.53,5.55,5.52,5.54,2725000.0
2012-12-12 14:10:00,5.55,5.55,5.53,5.54,1150000.0,5.55,5.55,5.53,5.54,1150000.0
2012-12-12 14:20:00,5.54,5.54,5.53,5.53,1045000.0,5.54,5.54,5.53,5.53,1045000.0
2012-12-12 14:30:00,5.53,5.54,5.52,5.53,635000.0,5.53,5.54,5.52,5.53,635000.0
2012-12-12 14:40:00,5.53,5.54,5.53,5.53,710000.0,5.53,5.54,5.53,5.53,710000.0
2012-12-12 14:50:00,5.53,5.54,5.53,5.53,545000.0,5.53,5.54,5.53,5.53,545000.0
2012-12-12 15:00:00,5.53,5.54,5.53,5.53,545000.0,5.53,5.54,5.53,5.53,545000.0
2012-12-12 15:10:00,5.53,5.53,5.52,5.53,525000.0,5.53,5.53,5.52,5.53,525000.0
2012-12-12 15:20:00,5.52,5.53,5.51,5.52,690000.0,5.52,5.53,5.51,5.52,690000.0
2012-12-12 15:30:00,5.51,5.52,5.5,5.5,625000.0,5.51,5.52,5.5,5.5,625000.0
2012-12-12 15:40:00,5.5,5.51,5.49,5.5,1115000.0,5.5,5.51,5.49,5.5,1115000.0
2012-12-12 15:50:00,5.51,5.51,5.49,5.51,1175000.0,5.51,5.51,5.49,5.51,1175000.0
2012-12-13 09:30:00,5.52,5.52,5.48,5.52,485000.0,5.52,5.52,5.48,5.52,485000.0
2012-12-13 09:40:00,5.52,5.52,5.5,5.5,690000.0,5.52,5.52,5.5,5.5,690000.0
2012-12-13 09:50:00,5.51,5.53,5.5,5.52,880000.0,5.51,5.53,5.5,5.52,880000.0
2012-12-13 10:00:00,5.53,5.58,5.53,5.58,1660000.0,5.53,5.58,5.53,5.58,1660000.0
2012-12-13 10:10:00,5.57,5.6,5.57,5.6,860000.0,5.57,5.6,5.57,5.6,860000.0
2012-12-13 10:20:00,5.6,5.62,5.6,5.61,1540000.0,5.6,5.62,5.6,5.61,1540000.0
2012-12-13 10:30:00,5.62,5.62,5.57,5.57,605000.0,5.62,5.62,5.57,5.57,605000.0
2012-12-13 10:40:00,5.58,5.58,5.56,5.57,455000.0,5.58,5.58,5.56,5.57,455000.0
2012-12-13 10:50:00,5.57,5.58,5.56,5.58,1070000.0,5.57,5.58,5.56,5.58,1070000.0
2012-12-13 11:00:00,5.58,5.58,5.57,5.58,885000.0,5.58,5.58,5.57,5.58,885000.0
2012-12-13 11:10:00,5.57,5.57,5.55,5.56,450000.0,5.57,5.57,5.55,5.56,450000.0
2012-12-13 11:20:00,5.55,5.57,5.55,5.57,695000.0,5.55,5.57,5.55,5.57,695000.0
2012-12-13 11:30:00,5.56,5.57,5.56,5.56,605000.0,5.56,5.57,5.56,5.56,605000.0
2012-12-13 11:40:00,5.56,5.56,5.55,5.56,205000.0,5.56,5.56,5.55,5.56,205000.0
2012-12-13 11:50:00,5.56,5.58,5.56,5.58,295000.0,5.56,5.58,5.56,5.58,295000.0
2012-12-13 12:00:00,5.58,5.58,5.56,5.57,165000.0,5.58,5.58,5.56,5.57,165000.0
2012-12-13 12:10:00,5.56,5.56,5.56,5.56,620000.0,5.56,5.56,5.56,5.56,620000.0
2012-12-13 12:20:00,5.56,5.57,5.55,5.56,270000.0,5.56,5.57,5.55,5.56,270000.0
2012-12-13 12:30:00,5.55,5.56,5.55,5.55,320000.0,5.55,5.56,5.55,5.55,320000.0
2012-12-13 12:40:00,5.55,5.56,5.55,5.55,300000.0,5.55,5.56,5.55,5.55,300000.0
2012-12-13 12:50:00,5.55,5.56,5.54,5.55,435000.0,5.55,5.56,5.54,5.55,435000.0
2012-12-13 13:00:00,5.54,5.55,5.54,5.55,315000.0,5.54,5.55,5.54,5.55,315000.0
2012-12-13 13:10:00,5.55,5.56,5.55,5.56,335000.0,5.55,5.56,5.55,5.56,335000.0
2012-12-13 13:20:00,5.56,5.58,5.56,5.57,1340000.0,5.56,5.58,5.56,5.57,1340000.0
2012-12-13 13:30:00,5.56,5.58,5.56,5.58,340000.0,5.56,5.58,5.56,5.58,340000.0
2012-12-13 13:40:00,5.58,5.58,5.57,5.58,250000.0,5.58,5.58,5.57,5.58,250000.0
2012-12-13 13:50:00,5.57,5.6,5.56,5.59,450000.0,5.57,5.6,5.56,5.59,450000.0
2012-12-13 14:00:00,5.59,5.59,5.55,5.56,225000.0,5.59,5.59,5.55,5.56,225000.0
2012-12-13 14:10:00,5.56,5.56,5.54,5.55,1565000.0,5.56,5.56,5.54,5.55,1565000.0
2012-12-13 14:20:00,5.54,5.56,5.54,5.55,750000.0,5.54,5.56,5.54,5.55,750000.0
2012-12-13 14:30:00,5.55,5.55,5.54,5.55,940000.0,5.55,5.55,5.54,5.55,940000.0
2012-12-13 14:40:00,5.54,5.55,5.54,5.55,910000.0,5.54,5.55,5.54,5.55,910000.0
2012-12-13 14:50:00,5.55,5.55,5.54,5.55,440000.0,5.55,5.55,5.54,5.55,440000.0
2012-12-13 15:00:00,5.55,5.56,5.54,5.54,1065000.0,5.55,5.56,5.54,5.54,1065000.0
2012-12-13 15:10:00,5.55,5.55,5.52,5.52,1830000.0,5.55,5.55,5.52,5.52,1830000.0
2012-12-13 15:20:00,5.53,5.54,5.52,5.54,1910000.0,5.53,5.54,5.52,5.54,1910000.0
2012-12-13 15:30:00,5.54,5.57,5.53,5.57,1410000.0,5.54,5.57,5.53,5.57,1410000.0
2012-12-13 15:40:00,5.56,5.58,5.56,5.57,2600000.0,5.56,5.58,5.56,5.57,2600000.0
2012-12-13 15:50:00,5.58,5.58,5.55,5.55,4130000.0,5.58,5.58,5.55,5.55,4130000.0
2012-12-14 09:30:00,5.52,5.58,5.49,5.57,1015000.0,5.52,5.58,5.49,5.57,1015000.0
2012-12-14 09:40:00,5.58,5.61,5.57,5.58,735000.0,5.58,5.61,5.57,5.58,735000.0
2012-12-14 09:50:00,5.58,5.59,5.57,5.58,315000.0,5.58,5.59,5.57,5.58,315000.0
2012-12-14 10:00:00,5.57,5.59,5.57,5.58,235000.0,5.57,5.59,5.57,5.58,235000.0
2012-12-14 10:10:00,5.58,5.58,5.56,5.57,335000.0,5.58,5.58,5.56,5.57,335000.0
2012-12-14 10:20:00,5.56,5.57,5.54,5.56,305000.0,5.56,5.57,5.54,5.56,305000.0
2012-12-14 10:30:00,5.56,5.56,5.55,5.55,295000.0,5.56,5.56,5.55,5.55,295000.0
2012-12-14 10:40:00,5.56,5.56,5.55,5.56,175000.0,5.56,5.56,5.55,5.56,175000.0
2012-12-14 10:50:00,5.56,5.57,5.56,5.56,100000.0,5.56,5.57,5.56,5.56,100000.0
2012-12-14 11:00:00,5.56,5.56,5.54,5.54,300000.0,5.56,5.56,5.54,5.54,300000.0
2012-12-14 11:10:00,5.54,5.55,5.53,5.54,145000.0,5.54,5.55,5.53,5.54,145000.0
2012-12-14 11:20:00,5.54,5.55,5.54,5.54,460000.0,5.54,5.55,5.54,5.54,460000.0
2012-12-14 11:30:00,5.54,5.54,5.53,5.53,375000.0,5.54,5.54,5.53,5.53,375000.0
2012-12-14 11:40:00,5.54,5.54,5.54,5.54,180000.0,5.54,5.54,5.54,5.54,180000.0
2012-12-14 11:50:00,5.54,5.54,5.53,5.54,475000.0,5.54,5.54,5.53,5.54,475000.0
2012-12-14 12:00:00,5.54,5.54,5.53,5.54,245000.0,5.54,5.54,5.53,5.54,245000.0
2012-12-14 12:10:00,5.54,5.55,5.54,5.54,125000.0,5.54,5.55,5.54,5.54,125000.0
2012-12-14 12:20:00,5.54,5.55,5.54,5.54,165000.0,5.54,5.55,5.54,5.54,165000.0
2012-12-14 12:30:00,5.55,5.56,5.55,5.55,280000.0,5.55,5.56,5.55,5.55,280000.0
2012-12-14 12:40:00,5.55,5.57,5.55,5.56,235000.0,5.55,5.57,5.55,5.56,235000.0
2012-12-14 12:50:00,5.56,5.57,5.56,5.56,190000.0,5.56,5.57,5.56,5.56,190000.0
2012-12-14 13:00:00,5.56,5.56,5.55,5.56,75000.0,5.56,5.56,5.55,5.56,75000.0
2012-12-14 13:10:00,5.56,5.56,5.55,5.55,90000.0,5.56,5.56,5.55,5.55,90000.0
2012-12-14 13:20:00,5.55,5.55,5.54,5.55,215000.0,5.55,5.55,5.54,5.55,215000.0
2012-12-14 13:30:00,5.55,5.55,5.54,5.54,80000.0,5.55,5.55,5.54,5.54,80000.0
2012-12-14 13:40:00,5.54,5.56,5.54,5.55,200000.0,5.54,5.56,5.54,5.55,200000.0
2012-12-14 13:50:00,5.55,5.56,5.55,5.56,140000.0,5.55,5.56,5.55,5.56,140000.0
2012-12-14 14:00:00,5.56,5.56,5.55,5.55,130000.0,5.56,5.56,5.55,5.55,130000.0
2012-12-14 14:10:00,5.55,5.57,5.55,5.57,185000.0,5.55,5.57,5.55,5.57,185000.0
2012-12-14 14:20:00,5.57,5.57,5.56,5.56,80000.0,5.57,5.57,5.56,5.56,80000.0
2012-12-14 14:30:00,5.56,5.57,5.55,5.57,440000.0,5.56,5.57,5.55,5.57,440000.0
2012-12-14 14:40:00,5.57,5.58,5.57,5.58,250000.0,5.57,5.58,5.57,5.58,250000.0
2012-12-14 14:50:00,5.58,5.58,5.56,5.56,315000.0,5.58,5.58,5.56,5.56,315000.0
2012-12-14 15:00:00,5.56,5.57,5.55,5.55,400000.0,5.56,5.57,5.55,5.55,400000.0
2012-12-14 15:10:00,5.55,5.56,5.55,5.55,275000.0,5.55,5.56,5.55,5.55,275000.0
2012-12-14 15:20:00,5.56,5.56,5.54,5.55,450000.0,5.56,5.56,5.54,5.55,450000.0
2012-12-14 15:30:00,5.55,5.56,5.55,5.55,445000.0,5.55,5.56,5.55,5.55,445000.0
2012-12-14 15:40:00,5.55,5.56,5.54,5.55,600000.0,5.55,5.56,5.54,5.55,600000.0
2012-12-14 15:50:00,5.55,5.55,5.54,5.55,1045000.0,5.55,5.55,5.54,5.55,1045000.0
2012-12-17 09:30:00,5.57,5.64,5.56,5.64,2430000.0,5.57,5.64,5.56,5.64,2430000.0
2012-12-17 09:40:00,5.63,5.68,5.63,5.66,3195000.0,5.63,5.68,5.63,5.66,3195000.0
2012-12-17 09:50:00,5.66,5.66,5.63,5.66,1015000.0,5.66,5.66,5.63,5.66,1015000.0
2012-12-17 10:00:00,5.65,5.66,5.62,5.63,1480000.0,5.65,5.66,5.62,5.63,1480000.0
2012-12-17 10:10:00,5.63,5.64,5.6,5.6,1050000.0,5.63,5.64,5.6,5.6,1050000.0
2012-12-17 10:20:00,5.6,5.62,5.6,5.62,760000.0,5.6,5.62,5.6,5.62,760000.0
2012-12-17 10:30:00,5.62,5.64,5.62,5.64,515000.0,5.62,5.64,5.62,5.64,515000.0
2012-12-17 10:40:00,5.64,5.64,5.63,5.64,340000.0,5.64,5.64,5.63,5.64,340000.0
2012-12-17 10:50:00,5.64,5.65,5.64,5.64,425000.0,5.64,5.65,5.64,5.64,425000.0
2012-12-17 11:00:00,5.64,5.65,5.63,5.65,375000.0,5.64,5.65,5.63,5.65,375000.0
2012-12-17 11:10:00,5.64,5.65,5.64,5.65,310000.0,5.64,5.65,5.64,5.65,310000.0
2012-12-17 11:20:00,5.65,5.66,5.64,5.65,785000.0,5.65,5.66,5.64,5.65,785000.0
2012-12-17 11:30:00,5.65,5.67,5.64,5.67,1475000.0,5.65,5.67,5.64,5.67,1475000.0
2012-12-17 11:40:00,5.67,5.67,5.65,5.66,585000.0,5.67,5.67,5.65,5.66,585000.0
2012-12-17 11:50:00,5.66,5.66,5.65,5.65,405000.0,5.66,5.66,5.65,5.65,405000.0
2012-12-17 12:00:00,5.65,5.67,5.65,5.66,310000.0,5.65,5.67,5.65,5.66,310000.0
2012-12-17 12:10:00,5.66,5.66,5.66,5.66,375000.0,5.66,5.66,5.66,5.66,375000.0
2012-12-17 12:20:00,5.66,5.67,5.65,5.66,990000.0,5.66,5.67,5.65,5.66,990000.0
2012-12-17 12:30:00,5.66,5.67,5.66,5.66,115000.0,5.66,5.67,5.66,5.66,115000.0
2012-12-17 12:40:00,5.66,5.66,5.65,5.66,110000.0,5.66,5.66,5.65,5.66,110000.0
2012-12-17 12:50:00,5.66,5.66,5.66,5.66,280000.0,5.66,5.66,5.66,5.66,280000.0
2012-12-17 13:00:00,5.66,5.66,5.65,5.66,800000.0,5.66,5.66,5.65,5.66,800000.0
2012-12-17 13:10:00,5.66,5.66,5.64,5.65,190000.0,5.66,5.66,5.64,5.65,190000.0
2012-12-17 13:20:00,5.64,5.66,5.64,5.65,165000.0,5.64,5.66,5.64,5.65,165000.0
2012-12-17 13:30:00,5.65,5.66,5.64,5.65,260000.0,5.65,5.66,5.64,5.65,260000.0
2012-12-17 13:40:00,5.65,5.66,5.63,5.66,460000.0,5.65,5.66,5.63,5.66,460000.0
2012-12-17 13:50:00,5.66,5.66,5.65,5.66,185000.0,5.66,5.66,5.65,5.66,185000.0
2012-12-17 14:00:00,5.66,5.66,5.65,5.66,345000.0,5.66,5.66,5.65,5.66,345000.0
2012-12-17 14:10:00,5.66,5.67,5.66,5.66,130000.0,5.66,5.67,5.66,5.66,130000.0
2012-12-17 14:20:00,5.66,5.66,5.65,5.66,280000.0,5.66,5.66,5.65,5.66,280000.0
2012-12-17 14:30:00,5.66,5.69,5.66,5.69,1215000.0,5.66,5.69,5.66,5.69,1215000.0
2012-12-17 14:40:00,5.69,5.7,5.69,5.7,605000.0,5.69,5.7,5.69,5.7,605000.0
2012-12-17 14:50:00,5.69,5.7,5.68,5.69,960000.0,5.69,5.7,5.68,5.69,960000.0
2012-12-17 15:00:00,5.69,5.69,5.67,5.69,740000.0,5.69,5.69,5.67,5.69,740000.0
2012-12-17 15:10:00,5.69,5.7,5.68,5.69,460000.0,5.69,5.7,5.68,5.69,460000.0
2012-12-17 15:20:00,5.69,5.7,5.69,5.7,465000.0,5.69,5.7,5.69,5.7,465000.0
2012-12-17 15:30:00,5.7,5.71,5.69,5.71,1060000.0,5.7,5.71,5.69,5.71,1060000.0
2012-12-17 15:40:00,5.71,5.73,5.7,5.73,2100000.0,5.71,5.73,5.7,5.73,2100000.0
2012-12-17 15:50:00,5.73,5.74,5.72,5.73,4250000.0,5.73,5.74,5.72,5.73,4250000.0
2012-12-18 09:30:00,5.76,5.78,5.75,5.78,1160000.0,5.76,5.78,5.75,5.78,1160000.0
2012-12-18 09:40:00,5.78,5.84,5.78,5.83,1745000.0,5.78,5.84,5.78,5.83,1745000.0
2012-12-18 09:50:00,5.83,5.86,5.82,5.84,1885000.0,5.83,5.86,5.82,5.84,1885000.0
2012-12-18 10:00:00,5.84,5.85,5.79,5.8,1695000.0,5.84,5.85,5.79,5.8,1695000.0
2012-12-18 10:10:00,5.81,5.84,5.8,5.84,1125000.0,5.81,5.84,5.8,5.84,1125000.0
2012-12-18 10:20:00,5.83,5.85,5.83,5.84,600000.0,5.83,5.85,5.83,5.84,600000.0
2012-12-18 10:30:00,5.84,5.87,5.84,5.86,640000.0,5.84,5.87,5.84,5.86,640000.0
2012-12-18 10:40:00,5.86,5.87,5.86,5.87,515000.0,5.86,5.87,5.86,5.87,515000.0
2012-12-18 10:50:00,5.87,5.89,5.86,5.88,1125000.0,5.87,5.89,5.86,5.88,1125000.0
2012-12-18 11:00:00,5.88,5.91,5.87,5.89,2520000.0,5.88,5.91,5.87,5.89,2520000.0
2012-12-18 11:10:00,5.88,5.9,5.88,5.9,1100000.0,5.88,5.9,5.88,5.9,1100000.0
2012-12-18 11:20:00,5.9,5.91,5.88,5.89,1230000.0,5.9,5.91,5.88,5.89,1230000.0
2012-12-18 11:30:00,5.88,5.89,5.86,5.86,1695000.0,5.88,5.89,5.86,5.86,1695000.0
2012-12-18 11:40:00,5.86,5.87,5.85,5.87,1345000.0,5.86,5.87,5.85,5.87,1345000.0
2012-12-18 11:50:00,5.87,5.87,5.86,5.87,1230000.0,5.87,5.87,5.86,5.87,1230000.0
2012-12-18 12:00:00,5.87,5.89,5.87,5.88,880000.0,5.87,5.89,5.87,5.88,880000.0
2012-12-18 12:10:00,5.88,5.88,5.86,5.88,2055000.0,5.88,5.88,5.86,5.88,2055000.0
2012-12-18 12:20:00,5.87,5.88,5.86,5.88,380000.0,5.87,5.88,5.86,5.88,380000.0
2012-12-18 12:30:00,5.88,5.88,5.86,5.86,575000.0,5.88,5.88,5.86,5.86,575000.0
2012-12-18 12:40:00,5.87,5.88,5.87,5.87,1025000.0,5.87,5.88,5.87,5.87,1025000.0
2012-12-18 12:50:00,5.88,5.89,5.87,5.89,460000.0,5.88,5.89,5.87,5.89,460000.0
2012-12-18 13:00:00,5.89,5.89,5.88,5.89,650000.0,5.89,5.89,5.88,5.89,650000.0
2012-12-18 13:10:00,5.89,5.89,5.87,5.88,860000.0,5.89,5.89,5.87,5.88,860000.0
2012-12-18 13:20:00,5.88,5.88,5.86,5.86,1020000.0,5.88,5.88,5.86,5.86,1020000.0
2012-12-18 13:30:00,5.86,5.87,5.85,5.85,1030000.0,5.86,5.87,5.85,5.85,1030000.0
2012-12-18 13:40:00,5.85,5.85,5.85,5.85,310000.0,5.85,5.85,5.85,5.85,310000.0
2012-12-18 13:50:00,5.85,5.85,5.84,5.85,190000.0,5.85,5.85,5.84,5.85,190000.0
2012-12-18 14:00:00,5.84,5.87,5.84,5.86,955000.0,5.84,5.87,5.84,5.86,955000.0
2012-12-18 14:10:00,5.86,5.86,5.85,5.86,365000.0,5.86,5.86,5.85,5.86,365000.0
2012-12-18 14:20:00,5.86,5.87,5.85,5.85,315000.0,5.86,5.87,5.85,5.85,315000.0
2012-12-18 14:30:00,5.85,5.85,5.83,5.84,565000.0,5.85,5.85,5.83,5.84,565000.0
2012-12-18 14:40:00,5.84,5.85,5.83,5.85,445000.0,5.84,5.85,5.83,5.85,445000.0
2012-12-18 14:50:00,5.85,5.85,5.84,5.84,300000.0,5.85,5.85,5.84,5.84,300000.0
2012-12-18 15:00:00,5.84,5.85,5.84,5.84,645000.0,5.84,5.85,5.84,5.84,645000.0
2012-12-18 15:10:00,5.84,5.86,5.84,5.85,1175000.0,5.84,5.86,5.84,5.85,1175000.0
2012-12-18 15:20:00,5.85,5.86,5.84,5.84,725000.0,5.85,5.86,5.84,5.84,725000.0
2012-12-18 15:30:00,5.84,5.87,5.84,5.86,795000.0,5.84,5.87,5.84,5.86,795000.0
2012-12-18 15:40:00,5.86,5.87,5.85,5.86,1090000.0,5.86,5.87,5.85,5.86,1090000.0
2012-12-18 15:50:00,5.86,5.88,5.86,5.87,2910000.0,5.86,5.88,5.86,5.87,2910000.0
2012-12-19 09:30:00,5.88,5.94,5.88,5.91,1100000.0,5.88,5.94,5.88,5.91,1100000.0
2012-12-19 09:40:00,5.91,5.91,5.86,5.89,700000.0,5.91,5.91,5.86,5.89,700000.0
2012-12-19 09:50:00,5.89,5.89,5.83,5.83,665000.0,5.89,5.89,5.83,5.83,665000.0
2012-12-19 10:00:00,5.83,5.86,5.83,5.85,1270000.0,5.83,5.86,5.83,5.85,1270000.0
2012-12-19 10:10:00,5.86,5.86,5.84,5.84,460000.0,5.86,5.86,5.84,5.84,460000.0
2012-12-19 10:20:00,5.85,5.85,5.84,5.84,805000.0,5.85,5.85,5.84,5.84,805000.0
2012-12-19 10:30:00,5.85,5.87,5.84,5.85,565000.0,5.85,5.87,5.84,5.85,565000.0
2012-12-19 10:40:00,5.84,5.86,5.84,5.86,700000.0,5.84,5.86,5.84,5.86,700000.0
2012-12-19 10:50:00,5.86,5.86,5.84,5.85,160000.0,5.86,5.86,5.84,5.85,160000.0
2012-12-19 11:00:00,5.84,5.87,5.84,5.86,360000.0,5.84,5.87,5.84,5.86,360000.0
2012-12-19 11:10:00,5.86,5.86,5.85,5.85,105000.0,5.86,5.86,5.85,5.85,105000.0
2012-12-19 11:20:00,5.85,5.85,5.83,5.83,210000.0,5.85,5.85,5.83,5.83,210000.0
2012-12-19 11:30:00,5.83,5.85,5.83,5.84,480000.0,5.83,5.85,5.83,5.84,480000.0
2012-12-19 11:40:00,5.84,5.84,5.82,5.83,315000.0,5.84,5.84,5.82,5.83,315000.0
2012-12-19 11:50:00,5.83,5.83,5.81,5.81,605000.0,5.83,5.83,5.81,5.81,605000.0
2012-12-19 12:00:00,5.81,5.82,5.8,5.81,1315000.0,5.81,5.82,5.8,5.81,1315000.0
2012-12-19 12:10:00,5.81,5.83,5.81,5.82,770000.0,5.81,5.83,5.81,5.82,770000.0
2012-12-19 12:20:00,5.82,5.83,5.82,5.83,735000.0,5.82,5.83,5.82,5.83,735000.0
2012-12-19 12:30:00,5.82,5.83,5.82,5.83,130000.0,5.82,5.83,5.82,5.83,130000.0
2012-12-19 12:40:00,5.83,5.85,5.83,5.84,1010000.0,5.83,5.85,5.83,5.84,1010000.0
2012-12-19 12:50:00,5.84,5.84,5.82,5.83,1005000.0,5.84,5.84,5.82,5.83,1005000.0
2012-12-19 13:00:00,5.83,5.83,5.83,5.83,400000.0,5.83,5.83,5.83,5.83,400000.0
2012-12-19 13:10:00,5.83,5.83,5.81,5.82,640000.0,5.83,5.83,5.81,5.82,640000.0
2012-12-19 13:20:00,5.82,5.83,5.82,5.83,1265000.0,5.82,5.83,5.82,5.83,1265000.0
2012-12-19 13:30:00,5.83,5.83,5.82,5.82,210000.0,5.83,5.83,5.82,5.82,210000.0
2012-12-19 13:40:00,5.82,5.83,5.8,5.82,470000.0,5.82,5.83,5.8,5.82,470000.0
2012-12-19 13:50:00,5.81,5.82,5.81,5.82,460000.0,5.81,5.82,5.81,5.82,460000.0
2012-12-19 14:00:00,5.81,5.81,5.79,5.81,680000.0,5.81,5.81,5.79,5.81,680000.0
2012-12-19 14:10:00,5.8,5.82,5.79,5.8,540000.0,5.8,5.82,5.79,5.8,540000.0
2012-12-19 14:20:00,5.8,5.81,5.8,5.8,190000.0,5.8,5.81,5.8,5.8,190000.0
2012-12-19 14:30:00,5.8,5.8,5.78,5.79,515000.0,5.8,5.8,5.78,5.79,515000.0
2012-12-19 14:40:00,5.78,5.79,5.77,5.77,410000.0,5.78,5.79,5.77,5.77,410000.0
2012-12-19 14:50:00,5.77,5.78,5.77,5.77,430000.0,5.77,5.78,5.77,5.77,430000.0
2012-12-19 15:00:00,5.77,5.78,5.77,5.78,420000.0,5.77,5.78,5.77,5.78,420000.0
2012-12-19 15:10:00,5.77,5.78,5.76,5.76,735000.0,5.77,5.78,5.76,5.76,735000.0
2012-12-19 15:20:00,5.76,5.77,5.76,5.76,465000.0,5.76,5.77,5.76,5.76,465000.0
2012-12-19 15:30:00,5.76,5.78,5.76,5.78,960000.0,5.76,5.78,5.76,5.78,960000.0
2012-12-19 15:40:00,5.78,5.78,5.77,5.78,630000.0,5.78,5.78,5.77,5.78,630000.0
2012-12-19 15:50:00,5.78,5.8,5.76,5.78,2140000.0,5.78,5.8,5.76,5.78,2140000.0
2012-12-20 09:30:00,5.74,5.8,5.71,5.72,955000.0,5.74,5.8,5.71,5.72,955000.0
2012-12-20 09:40:00,5.72,5.73,5.69,5.71,1750000.0,5.72,5.73,5.69,5.71,1750000.0
2012-12-20 09:50:00,5.72,5.73,5.7,5.7,1735000.0,5.72,5.73,5.7,5.7,1735000.0
2012-12-20 10:00:00,5.7,5.73,5.69,5.72,850000.0,5.7,5.73,5.69,5.72,850000.0
2012-12-20 10:10:00,5.72,5.74,5.71,5.73,385000.0,5.72,5.74,5.71,5.73,385000.0
2012-12-20 10:20:00,5.73,5.74,5.71,5.71,915000.0,5.73,5.74,5.71,5.71,915000.0
2012-12-20 10:30:00,5.71,5.74,5.71,5.74,585000.0,5.71,5.74,5.71,5.74,585000.0
2012-12-20 10:40:00,5.74,5.74,5.72,5.72,685000.0,5.74,5.74,5.72,5.72,685000.0
2012-12-20 10:50:00,5.72,5.72,5.71,5.72,1165000.0,5.72,5.72,5.71,5.72,1165000.0
2012-12-20 11:00:00,5.72,5.73,5.72,5.73,355000.0,5.72,5.73,5.72,5.73,355000.0
2012-12-20 11:10:00,5.74,5.74,5.73,5.74,345000.0,5.74,5.74,5.73,5.74,345000.0
2012-12-20 11:20:00,5.74,5.75,5.73,5.73,235000.0,5.74,5.75,5.73,5.73,235000.0
2012-12-20 11:30:00,5.73,5.74,5.73,5.74,380000.0,5.73,5.74,5.73,5.74,380000.0
2012-12-20 11:40:00,5.74,5.75,5.73,5.74,230000.0,5.74,5.75,5.73,5.74,230000.0
2012-12-20 11:50:00,5.74,5.74,5.73,5.74,75000.0,5.74,5.74,5.73,5.74,75000.0
2012-12-20 12:00:00,5.75,5.75,5.74,5.74,95000.0,5.75,5.75,5.74,5.74,95000.0
2012-12-20 12:10:00,5.74,5.75,5.74,5.75,115000.0,5.74,5.75,5.74,5.75,115000.0
2012-12-20 12:20:00,5.75,5.75,5.73,5.74,175000.0,5.75,5.75,5.73,5.74,175000.0
2012-12-20 12:30:00,5.74,5.74,5.73,5.73,330000.0,5.74,5.74,5.73,5.73,330000.0
2012-12-20 12:40:00,5.73,5.74,5.73,5.73,100000.0,5.73,5.74,5.73,5.73,100000.0
2012-12-20 12:50:00,5.74,5.75,5.74,5.75,90000.0,5.74,5.75,5.74,5.75,90000.0
2012-12-20 13:00:00,5.75,5.76,5.74,5.75,95000.0,5.75,5.76,5.74,5.75,95000.0
2012-12-20 13:10:00,5.76,5.76,5.74,5.75,255000.0,5.76,5.76,5.74,5.75,255000.0
2012-12-20 13:20:00,5.75,5.77,5.74,5.77,150000.0,5.75,5.77,5.74,5.77,150000.0
2012-12-20 13:30:00,5.76,5.78,5.76,5.78,215000.0,5.76,5.78,5.76,5.78,215000.0
2012-12-20 13:40:00,5.77,5.79,5.76,5.78,475000.0,5.77,5.79,5.76,5.78,475000.0
2012-12-20 13:50:00,5.78,5.8,5.78,5.78,375000.0,5.78,5.8,5.78,5.78,375000.0
2012-12-20 14:00:00,5.77,5.79,5.77,5.78,405000.0,5.77,5.79,5.77,5.78,405000.0
2012-12-20 14:10:00,5.78,5.8,5.77,5.79,355000.0,5.78,5.8,5.77,5.79,355000.0
2012-12-20 14:20:00,5.78,5.79,5.77,5.78,385000.0,5.78,5.79,5.77,5.78,385000.0
2012-12-20 14:30:00,5.78,5.78,5.77,5.78,180000.0,5.78,5.78,5.77,5.78,180000.0
2012-12-20 14:40:00,5.79,5.79,5.78,5.79,290000.0,5.79,5.79,5.78,5.79,290000.0
2012-12-20 14:50:00,5.79,5.79,5.78,5.78,790000.0,5.79,5.79,5.78,5.78,790000.0
2012-12-20 15:00:00,5.78,5.78,5.77,5.77,665000.0,5.78,5.78,5.77,5.77,665000.0
2012-12-20 15:10:00,5.78,5.78,5.76,5.76,375000.0,5.78,5.78,5.76,5.76,375000.0
2012-12-20 15:20:00,5.76,5.77,5.76,5.76,275000.0,5.76,5.77,5.76,5.76,275000.0
2012-12-20 15:30:00,5.77,5.78,5.76,5.78,265000.0,5.77,5.78,5.76,5.78,265000.0
2012-12-20 15:40:00,5.77,5.78,5.75,5.77,690000.0,5.77,5.78,5.75,5.77,690000.0
2012-12-20 15:50:00,5.77,5.78,5.76,5.77,910000.0,5.77,5.78,5.76,5.77,910000.0
2012-12-21 09:30:00,5.71,5.72,5.61,5.68,6695000.0,5.71,5.72,5.61,5.68,6695000.0
2012-12-21 09:40:00,5.67,5.68,5.65,5.66,1455000.0,5.67,5.68,5.65,5.66,1455000.0
2012-12-21 09:50:00,5.67,5.71,5.66,5.7,1690000.0,5.67,5.71,5.66,5.7,1690000.0
2012-12-21 10:00:00,5.7,5.7,5.67,5.69,1615000.0,5.7,5.7,5.67,5.69,1615000.0
2012-12-21 10:10:00,5.69,5.72,5.69,5.72,975000.0,5.69,5.72,5.69,5.72,975000.0
2012-12-21 10:20:00,5.72,5.74,5.71,5.72,1125000.0,5.72,5.74,5.71,5.72,1125000.0
2012-12-21 10:30:00,5.73,5.76,5.73,5.76,740000.0,5.73,5.76,5.73,5.76,740000.0
2012-12-21 10:40:00,5.75,5.76,5.75,5.75,180000.0,5.75,5.76,5.75,5.75,180000.0
2012-12-21 10:50:00,5.75,5.76,5.73,5.75,590000.0,5.75,5.76,5.73,5.75,590000.0
2012-12-21 11:00:00,5.75,5.76,5.72,5.75,535000.0,5.75,5.76,5.72,5.75,535000.0
2012-12-21 11:10:00,5.75,5.77,5.75,5.75,710000.0,5.75,5.77,5.75,5.75,710000.0
2012-12-21 11:20:00,5.75,5.76,5.74,5.75,255000.0,5.75,5.76,5.74,5.75,255000.0
2012-12-21 11:30:00,5.75,5.75,5.72,5.73,515000.0,5.75,5.75,5.72,5.73,515000.0
2012-12-21 11:40:00,5.73,5.74,5.72,5.73,260000.0,5.73,5.74,5.72,5.73,260000.0
2012-12-21 11:50:00,5.73,5.74,5.72,5.74,695000.0,5.73,5.74,5.72,5.74,695000.0
2012-12-21 12:00:00,5.74,5.75,5.72,5.74,495000.0,5.74,5.75,5.72,5.74,495000.0
2012-12-21 12:10:00,5.73,5.74,5.73,5.74,190000.0,5.73,5.74,5.73,5.74,190000.0
2012-12-21 12:20:00,5.74,5.74,5.73,5.74,480000.0,5.74,5.74,5.73,5.74,480000.0
2012-12-21 12:30:00,5.74,5.74,5.73,5.73,455000.0,5.74,5.74,5.73,5.73,455000.0
2012-12-21 12:40:00,5.73,5.75,5.73,5.75,915000.0,5.73,5.75,5.73,5.75,915000.0
2012-12-21 12:50:00,5.75,5.75,5.75,5.75,150000.0,5.75,5.75,5.75,5.75,150000.0
2012-12-21 13:00:00,5.75,5.75,5.74,5.75,205000.0,5.75,5.75,5.74,5.75,205000.0
2012-12-21 13:10:00,5.74,5.75,5.73,5.74,180000.0,5.74,5.75,5.73,5.74,180000.0
2012-12-21 13:20:00,5.74,5.74,5.73,5.74,240000.0,5.74,5.74,5.73,5.74,240000.0
2012-12-21 13:30:00,5.74,5.74,5.73,5.74,320000.0,5.74,5.74,5.73,5.74,320000.0
2012-12-21 13:40:00,5.74,5.76,5.74,5.75,205000.0,5.74,5.76,5.74,5.75,205000.0
2012-12-21 13:50:00,5.75,5.75,5.74,5.75,175000.0,5.75,5.75,5.74,5.75,175000.0
2012-12-21 14:00:00,5.75,5.76,5.74,5.76,425000.0,5.75,5.76,5.74,5.76,425000.0
2012-12-21 14:10:00,5.75,5.76,5.75,5.75,230000.0,5.75,5.76,5.75,5.75,230000.0
2012-12-21 14:20:00,5.76,5.76,5.75,5.75,315000.0,5.76,5.76,5.75,5.75,315000.0
2012-12-21 14:30:00,5.75,5.77,5.75,5.76,705000.0,5.75,5.77,5.75,5.76,705000.0
2012-12-21 14:40:00,5.76,5.78,5.75,5.76,795000.0,5.76,5.78,5.75,5.76,795000.0
2012-12-21 14:50:00,5.76,5.77,5.75,5.76,550000.0,5.76,5.77,5.75,5.76,550000.0
2012-12-21 15:00:00,5.77,5.77,5.76,5.77,750000.0,5.77,5.77,5.76,5.77,750000.0
2012-12-21 15:10:00,5.77,5.78,5.76,5.78,805000.0,5.77,5.78,5.76,5.78,805000.0
2012-12-21 15:20:00,5.78,5.79,5.77,5.79,855000.0,5.78,5.79,5.77,5.79,855000.0
2012-12-21 15:30:00,5.79,5.81,5.78,5.8,1505000.0,5.79,5.81,5.78,5.8,1505000.0
2012-12-21 15:40:00,5.8,5.82,5.8,5.82,2015000.0,5.8,5.82,5.8,5.82,2015000.0
2012-12-21 15:50:00,5.82,5.86,5.82,5.85,4795000.0,5.82,5.86,5.82,5.85,4795000.0
2012-12-24 09:30:00,5.84,5.86,5.84,5.85,1420000.0,5.84,5.86,5.84,5.85,1420000.0
2012-12-24 09:40:00,5.84,5.86,5.82,5.84,1015000.0,5.84,5.86,5.82,5.84,1015000.0
2012-12-24 09:50:00,5.84,5.84,5.83,5.83,195000.0,5.84,5.84,5.83,5.83,195000.0
2012-12-24 10:00:00,5.82,5.84,5.8,5.83,715000.0,5.82,5.84,5.8,5.83,715000.0
2012-12-24 10:10:00,5.82,5.84,5.82,5.84,150000.0,5.82,5.84,5.82,5.84,150000.0
2012-12-24 10:20:00,5.84,5.84,5.82,5.83,250000.0,5.84,5.84,5.82,5.83,250000.0
2012-12-24 10:30:00,5.83,5.85,5.82,5.84,260000.0,5.83,5.85,5.82,5.84,260000.0
2012-12-24 10:40:00,5.84,5.84,5.83,5.84,265000.0,5.84,5.84,5.83,5.84,265000.0
2012-12-24 10:50:00,5.84,5.85,5.83,5.84,1025000.0,5.84,5.85,5.83,5.84,1025000.0
2012-12-24 11:00:00,5.84,5.85,5.84,5.84,380000.0,5.84,5.85,5.84,5.84,380000.0
2012-12-24 11:10:00,5.84,5.86,5.84,5.86,275000.0,5.84,5.86,5.84,5.86,275000.0
2012-12-24 11:20:00,5.85,5.89,5.85,5.88,390000.0,5.85,5.89,5.85,5.88,390000.0
2012-12-24 11:30:00,5.88,5.9,5.88,5.89,710000.0,5.88,5.9,5.88,5.89,710000.0
2012-12-24 11:40:00,5.89,5.9,5.88,5.88,640000.0,5.89,5.9,5.88,5.88,640000.0
2012-12-24 11:50:00,5.88,5.89,5.88,5.88,285000.0,5.88,5.89,5.88,5.88,285000.0
2012-12-24 12:00:00,5.88,5.89,5.87,5.88,220000.0,5.88,5.89,5.87,5.88,220000.0
2012-12-24 12:10:00,5.88,5.88,5.85,5.85,605000.0,5.88,5.88,5.85,5.85,605000.0
2012-12-24 12:20:00,5.86,5.88,5.85,5.87,370000.0,5.86,5.88,5.85,5.87,370000.0
2012-12-24 12:30:00,5.87,5.88,5.86,5.87,450000.0,5.87,5.88,5.86,5.87,450000.0
2012-12-24 12:40:00,5.87,5.89,5.87,5.88,335000.0,5.87,5.89,5.87,5.88,335000.0
2012-12-24 12:50:00,5.87,5.89,5.86,5.87,1100000.0,5.87,5.89,5.86,5.87,1100000.0
2012-12-26 09:30:00,5.88,5.88,5.85,5.88,380000.0,5.88,5.88,5.85,5.88,380000.0
2012-12-26 09:40:00,5.87,5.88,5.86,5.86,705000.0,5.87,5.88,5.86,5.86,705000.0
2012-12-26 09:50:00,5.86,5.9,5.85,5.89,1260000.0,5.86,5.9,5.85,5.89,1260000.0
2012-12-26 10:00:00,5.88,5.89,5.87,5.88,390000.0,5.88,5.89,5.87,5.88,390000.0
2012-12-26 10:10:00,5.87,5.88,5.84,5.86,765000.0,5.87,5.88,5.84,5.86,765000.0
2012-12-26 10:20:00,5.86,5.87,5.84,5.86,535000.0,5.86,5.87,5.84,5.86,535000.0
2012-12-26 10:30:00,5.85,5.86,5.83,5.83,335000.0,5.85,5.86,5.83,5.83,335000.0
2012-12-26 10:40:00,5.83,5.83,5.81,5.81,605000.0,5.83,5.83,5.81,5.81,605000.0
2012-12-26 10:50:00,5.81,5.82,5.79,5.81,640000.0,5.81,5.82,5.79,5.81,640000.0
2012-12-26 11:00:00,5.81,5.81,5.76,5.77,575000.0,5.81,5.81,5.76,5.77,575000.0
2012-12-26 11:10:00,5.76,5.78,5.76,5.78,540000.0,5.76,5.78,5.76,5.78,540000.0
2012-12-26 11:20:00,5.78,5.78,5.75,5.75,470000.0,5.78,5.78,5.75,5.75,470000.0
2012-12-26 11:30:00,5.75,5.8,5.74,5.8,1170000.0,5.75,5.8,5.74,5.8,1170000.0
2012-12-26 11:40:00,5.79,5.79,5.78,5.79,95000.0,5.79,5.79,5.78,5.79,95000.0
2012-12-26 11:50:00,5.8,5.8,5.79,5.79,255000.0,5.8,5.8,5.79,5.79,255000.0
2012-12-26 12:00:00,5.79,5.79,5.77,5.77,285000.0,5.79,5.79,5.77,5.77,285000.0
2012-12-26 12:10:00,5.77,5.8,5.77,5.8,245000.0,5.77,5.8,5.77,5.8,245000.0
2012-12-26 12:20:00,5.8,5.8,5.78,5.79,245000.0,5.8,5.8,5.78,5.79,245000.0
2012-12-26 12:30:00,5.78,5.79,5.78,5.78,100000.0,5.78,5.79,5.78,5.78,100000.0
2012-12-26 12:40:00,5.78,5.78,5.75,5.76,635000.0,5.78,5.78,5.75,5.76,635000.0
2012-12-26 12:50:00,5.77,5.78,5.76,5.78,400000.0,5.77,5.78,5.76,5.78,400000.0
2012-12-26 13:00:00,5.77,5.78,5.76,5.78,685000.0,5.77,5.78,5.76,5.78,685000.0
2012-12-26 13:10:00,5.78,5.8,5.77,5.79,260000.0,5.78,5.8,5.77,5.79,260000.0
2012-12-26 13:20:00,5.79,5.8,5.79,5.79,165000.0,5.79,5.8,5.79,5.79,165000.0
2012-12-26 13:30:00,5.79,5.79,5.78,5.79,315000.0,5.79,5.79,5.78,5.79,315000.0
2012-12-26 13:40:00,5.79,5.79,5.78,5.79,130000.0,5.79,5.79,5.78,5.79,130000.0
2012-12-26 13:50:00,5.79,5.79,5.78,5.78,80000.0,5.79,5.79,5.78,5.78,80000.0
2012-12-26 14:00:00,5.78,5.81,5.78,5.8,510000.0,5.78,5.81,5.78,5.8,510000.0
2012-12-26 14:10:00,5.79,5.8,5.78,5.78,130000.0,5.79,5.8,5.78,5.78,130000.0
2012-12-26 14:20:00,5.78,5.78,5.77,5.78,395000.0,5.78,5.78,5.77,5.78,395000.0
2012-12-26 14:30:00,5.78,5.8,5.78,5.8,1010000.0,5.78,5.8,5.78,5.8,1010000.0
2012-12-26 14:40:00,5.8,5.8,5.78,5.79,270000.0,5.8,5.8,5.78,5.79,270000.0
2012-12-26 14:50:00,5.79,5.8,5.79,5.8,525000.0,5.79,5.8,5.79,5.8,525000.0
2012-12-26 15:00:00,5.8,5.81,5.79,5.8,580000.0,5.8,5.81,5.79,5.8,580000.0
2012-12-26 15:10:00,5.81,5.81,5.79,5.8,190000.0,5.81,5.81,5.79,5.8,190000.0
2012-12-26 15:20:00,5.8,5.8,5.79,5.8,355000.0,5.8,5.8,5.79,5.8,355000.0
2012-12-26 15:30:00,5.8,5.8,5.79,5.79,310000.0,5.8,5.8,5.79,5.79,310000.0
2012-12-26 15:40:00,5.79,5.8,5.78,5.78,1285000.0,5.79,5.8,5.78,5.78,1285000.0
2012-12-26 15:50:00,5.79,5.79,5.77,5.78,1620000.0,5.79,5.79,5.77,5.78,1620000.0
2012-12-27 09:30:00,5.79,5.83,5.79,5.8,405000.0,5.79,5.83,5.79,5.8,405000.0
2012-12-27 09:40:00,5.81,5.84,5.8,5.82,440000.0,5.81,5.84,5.8,5.82,440000.0
2012-12-27 09:50:00,5.82,5.83,5.8,5.83,995000.0,5.82,5.83,5.8,5.83,995000.0
2012-12-27 10:00:00,5.83,5.83,5.8,5.82,295000.0,5.83,5.83,5.8,5.82,295000.0
2012-12-27 10:10:00,5.82,5.84,5.8,5.8,820000.0,5.82,5.84,5.8,5.8,820000.0
2012-12-27 10:20:00,5.8,5.83,5.8,5.82,675000.0,5.8,5.83,5.8,5.82,675000.0
2012-12-27 10:30:00,5.82,5.83,5.81,5.81,355000.0,5.82,5.83,5.81,5.81,355000.0
2012-12-27 10:40:00,5.81,5.84,5.81,5.83,415000.0,5.81,5.84,5.81,5.83,415000.0
2012-12-27 10:50:00,5.84,5.84,5.82,5.82,310000.0,5.84,5.84,5.82,5.82,310000.0
2012-12-27 11:00:00,5.82,5.84,5.82,5.82,580000.0,5.82,5.84,5.82,5.82,580000.0
2012-12-27 11:10:00,5.82,5.82,5.81,5.82,520000.0,5.82,5.82,5.81,5.82,520000.0
2012-12-27 11:20:00,5.82,5.83,5.81,5.82,775000.0,5.82,5.83,5.81,5.82,775000.0
2012-12-27 11:30:00,5.82,5.82,5.81,5.81,1045000.0,5.82,5.82,5.81,5.81,1045000.0
2012-12-27 11:40:00,5.82,5.82,5.81,5.82,625000.0,5.82,5.82,5.81,5.82,625000.0
2012-12-27 11:50:00,5.82,5.83,5.82,5.83,550000.0,5.82,5.83,5.82,5.83,550000.0
2012-12-27 12:00:00,5.82,5.84,5.81,5.84,1075000.0,5.82,5.84,5.81,5.84,1075000.0
2012-12-27 12:10:00,5.84,5.84,5.83,5.83,340000.0,5.84,5.84,5.83,5.83,340000.0
2012-12-27 12:20:00,5.83,5.83,5.81,5.83,770000.0,5.83,5.83,5.81,5.83,770000.0
2012-12-27 12:30:00,5.83,5.83,5.82,5.83,1105000.0,5.83,5.83,5.82,5.83,1105000.0
2012-12-27 12:40:00,5.83,5.83,5.82,5.83,440000.0,5.83,5.83,5.82,5.83,440000.0
2012-12-27 12:50:00,5.83,5.84,5.83,5.83,510000.0,5.83,5.84,5.83,5.83,510000.0
2012-12-27 13:00:00,5.83,5.83,5.82,5.83,535000.0,5.83,5.83,5.82,5.83,535000.0
2012-12-27 13:10:00,5.83,5.85,5.83,5.85,575000.0,5.83,5.85,5.83,5.85,575000.0
2012-12-27 13:20:00,5.85,5.86,5.84,5.85,605000.0,5.85,5.86,5.84,5.85,605000.0
2012-12-27 13:30:00,5.84,5.85,5.84,5.84,460000.0,5.84,5.85,5.84,5.84,460000.0
2012-12-27 13:40:00,5.84,5.85,5.84,5.84,440000.0,5.84,5.85,5.84,5.84,440000.0
2012-12-27 13:50:00,5.84,5.85,5.83,5.84,665000.0,5.84,5.85,5.83,5.84,665000.0
2012-12-27 14:00:00,5.84,5.85,5.83,5.84,870000.0,5.84,5.85,5.83,5.84,870000.0
2012-12-27 14:10:00,5.83,5.84,5.82,5.84,355000.0,5.83,5.84,5.82,5.84,355000.0
2012-12-27 14:20:00,5.84,5.85,5.83,5.83,295000.0,5.84,5.85,5.83,5.83,295000.0
2012-12-27 14:30:00,5.83,5.83,5.81,5.82,245000.0,5.83,5.83,5.81,5.82,245000.0
2012-12-27 14:40:00,5.82,5.85,5.81,5.83,560000.0,5.82,5.85,5.81,5.83,560000.0
2012-12-27 14:50:00,5.83,5.87,5.83,5.86,615000.0,5.83,5.87,5.83,5.86,615000.0
2012-12-27 15:00:00,5.86,5.87,5.86,5.87,510000.0,5.86,5.87,5.86,5.87,510000.0
2012-12-27 15:10:00,5.87,5.89,5.87,5.89,875000.0,5.87,5.89,5.87,5.89,875000.0
2012-12-27 15:20:00,5.89,5.9,5.88,5.89,1170000.0,5.89,5.9,5.88,5.89,1170000.0
2012-12-27 15:30:00,5.89,5.91,5.88,5.9,935000.0,5.89,5.91,5.88,5.9,935000.0
2012-12-27 15:40:00,5.9,5.93,5.9,5.91,1365000.0,5.9,5.93,5.9,5.91,1365000.0
2012-12-27 15:50:00,5.91,5.92,5.9,5.9,2220000.0,5.91,5.92,5.9,5.9,2220000.0
2012-12-28 09:30:00,5.86,5.87,5.79,5.86,815000.0,5.86,5.87,5.79,5.86,815000.0
2012-12-28 09:40:00,5.86,5.87,5.81,5.81,710000.0,5.86,5.87,5.81,5.81,710000.0
2012-12-28 09:50:00,5.82,5.85,5.82,5.84,1795000.0,5.82,5.85,5.82,5.84,1795000.0
2012-12-28 10:00:00,5.84,5.9,5.84,5.86,855000.0,5.84,5.9,5.84,5.86,855000.0
2012-12-28 10:10:00,5.85,5.88,5.85,5.88,1085000.0,5.85,5.88,5.85,5.88,1085000.0
2012-12-28 10:20:00,5.88,5.88,5.85,5.87,350000.0,5.88,5.88,5.85,5.87,350000.0
2012-12-28 10:30:00,5.85,5.86,5.85,5.85,175000.0,5.85,5.86,5.85,5.85,175000.0
2012-12-28 10:40:00,5.86,5.88,5.85,5.87,315000.0,5.86,5.88,5.85,5.87,315000.0
2012-12-28 10:50:00,5.87,5.87,5.85,5.86,190000.0,5.87,5.87,5.85,5.86,190000.0
2012-12-28 11:00:00,5.86,5.87,5.85,5.86,215000.0,5.86,5.87,5.85,5.86,215000.0
2012-12-28 11:10:00,5.85,5.86,5.85,5.85,110000.0,5.85,5.86,5.85,5.85,110000.0
2012-12-28 11:20:00,5.85,5.85,5.81,5.82,865000.0,5.85,5.85,5.81,5.82,865000.0
2012-12-28 11:30:00,5.82,5.84,5.82,5.84,340000.0,5.82,5.84,5.82,5.84,340000.0
2012-12-28 11:40:00,5.84,5.84,5.82,5.82,155000.0,5.84,5.84,5.82,5.82,155000.0
2012-12-28 11:50:00,5.82,5.83,5.82,5.83,375000.0,5.82,5.83,5.82,5.83,375000.0
2012-12-28 12:00:00,5.84,5.84,5.82,5.84,350000.0,5.84,5.84,5.82,5.84,350000.0
2012-12-28 12:10:00,5.84,5.85,5.83,5.85,255000.0,5.84,5.85,5.83,5.85,255000.0
2012-12-28 12:20:00,5.85,5.87,5.85,5.87,260000.0,5.85,5.87,5.85,5.87,260000.0
2012-12-28 12:30:00,5.86,5.87,5.85,5.86,140000.0,5.86,5.87,5.85,5.86,140000.0
2012-12-28 12:40:00,5.86,5.86,5.84,5.84,85000.0,5.86,5.86,5.84,5.84,85000.0
2012-12-28 12:50:00,5.85,5.85,5.84,5.84,260000.0,5.85,5.85,5.84,5.84,260000.0
2012-12-28 13:00:00,5.85,5.86,5.84,5.86,250000.0,5.85,5.86,5.84,5.86,250000.0
2012-12-28 13:10:00,5.86,5.88,5.86,5.86,240000.0,5.86,5.88,5.86,5.86,240000.0
2012-12-28 13:20:00,5.86,5.88,5.86,5.87,330000.0,5.86,5.88,5.86,5.87,330000.0
2012-12-28 13:30:00,5.87,5.87,5.86,5.86,125000.0,5.87,5.87,5.86,5.86,125000.0
2012-12-28 13:40:00,5.85,5.87,5.85,5.87,460000.0,5.85,5.87,5.85,5.87,460000.0
2012-12-28 13:50:00,5.87,5.87,5.85,5.85,310000.0,5.87,5.87,5.85,5.85,310000.0
2012-12-28 14:00:00,5.85,5.85,5.85,5.85,245000.0,5.85,5.85,5.85,5.85,245000.0
2012-12-28 14:10:00,5.85,5.86,5.85,5.86,410000.0,5.85,5.86,5.85,5.86,410000.0
2012-12-28 14:20:00,5.87,5.87,5.86,5.86,395000.0,5.87,5.87,5.86,5.86,395000.0
2012-12-28 14:30:00,5.86,5.86,5.85,5.85,115000.0,5.86,5.86,5.85,5.85,115000.0
2012-12-28 14:40:00,5.84,5.86,5.84,5.86,105000.0,5.84,5.86,5.84,5.86,105000.0
2012-12-28 14:50:00,5.86,5.86,5.85,5.85,320000.0,5.86,5.86,5.85,5.85,320000.0
2012-12-28 15:00:00,5.86,5.87,5.85,5.86,410000.0,5.86,5.87,5.85,5.86,410000.0
2012-12-28 15:10:00,5.86,5.87,5.86,5.87,490000.0,5.86,5.87,5.86,5.87,490000.0
2012-12-28 15:20:00,5.87,5.87,5.86,5.86,485000.0,5.87,5.87,5.86,5.86,485000.0
2012-12-28 15:30:00,5.86,5.87,5.84,5.84,1610000.0,5.86,5.87,5.84,5.84,1610000.0
2012-12-28 15:40:00,5.85,5.85,5.8,5.8,3235000.0,5.85,5.85,5.8,5.8,3235000.0
2012-12-28 15:50:00,5.8,5.82,5.8,5.81,2105000.0,5.8,5.82,5.8,5.81,2105000.0
2012-12-31 09:30:00,5.79,5.87,5.79,5.87,1070000.0,5.79,5.87,5.79,5.87,1070000.0
2012-12-31 09:40:00,5.87,5.89,5.86,5.88,1585000.0,5.87,5.89,5.86,5.88,1585000.0
2012-12-31 09:50:00,5.87,5.88,5.85,5.88,735000.0,5.87,5.88,5.85,5.88,735000.0
2012-12-31 10:00:00,5.88,5.88,5.83,5.83,575000.0,5.88,5.88,5.83,5.83,575000.0
2012-12-31 10:10:00,5.84,5.85,5.82,5.83,435000.0,5.84,5.85,5.82,5.83,435000.0
2012-12-31 10:20:00,5.83,5.86,5.83,5.84,505000.0,5.83,5.86,5.83,5.84,505000.0
2012-12-31 10:30:00,5.84,5.86,5.84,5.86,235000.0,5.84,5.86,5.84,5.86,235000.0
2012-12-31 10:40:00,5.85,5.85,5.83,5.84,265000.0,5.85,5.85,5.83,5.84,265000.0
2012-12-31 10:50:00,5.84,5.86,5.83,5.84,625000.0,5.84,5.86,5.83,5.84,625000.0
2012-12-31 11:00:00,5.84,5.85,5.82,5.85,605000.0,5.84,5.85,5.82,5.85,605000.0
2012-12-31 11:10:00,5.85,5.86,5.84,5.85,295000.0,5.85,5.86,5.84,5.85,295000.0
2012-12-31 11:20:00,5.85,5.85,5.84,5.85,65000.0,5.85,5.85,5.84,5.85,65000.0
2012-12-31 11:30:00,5.84,5.85,5.84,5.85,250000.0,5.84,5.85,5.84,5.85,250000.0
2012-12-31 11:40:00,5.84,5.86,5.83,5.85,600000.0,5.84,5.86,5.83,5.85,600000.0
2012-12-31 11:50:00,5.85,5.87,5.85,5.87,245000.0,5.85,5.87,5.85,5.87,245000.0
2012-12-31 12:00:00,5.87,5.87,5.86,5.87,245000.0,5.87,5.87,5.86,5.87,245000.0
2012-12-31 12:10:00,5.87,5.88,5.87,5.87,300000.0,5.87,5.88,5.87,5.87,300000.0
2012-12-31 12:20:00,5.87,5.88,5.87,5.88,320000.0,5.87,5.88,5.87,5.88,320000.0
2012-12-31 12:30:00,5.87,5.88,5.86,5.86,200000.0,5.87,5.88,5.86,5.86,200000.0
2012-12-31 12:40:00,5.86,5.89,5.86,5.89,580000.0,5.86,5.89,5.86,5.89,580000.0
2012-12-31 12:50:00,5.89,5.9,5.88,5.88,185000.0,5.89,5.9,5.88,5.88,185000.0
2012-12-31 13:00:00,5.88,5.88,5.87,5.87,195000.0,5.88,5.88,5.87,5.87,195000.0
2012-12-31 13:10:00,5.88,5.91,5.88,5.9,255000.0,5.88,5.91,5.88,5.9,255000.0
2012-12-31 13:20:00,5.9,5.9,5.88,5.88,250000.0,5.9,5.9,5.88,5.88,250000.0
2012-12-31 13:30:00,5.89,5.89,5.88,5.89,115000.0,5.89,5.89,5.88,5.89,115000.0
2012-12-31 13:40:00,5.89,5.92,5.88,5.88,900000.0,5.89,5.92,5.88,5.88,900000.0
2012-12-31 13:50:00,5.89,5.89,5.87,5.89,325000.0,5.89,5.89,5.87,5.89,325000.0
2012-12-31 14:00:00,5.88,5.89,5.87,5.88,170000.0,5.88,5.89,5.87,5.88,170000.0
2012-12-31 14:10:00,5.88,5.89,5.88,5.88,125000.0,5.88,5.89,5.88,5.88,125000.0
2012-12-31 14:20:00,5.88,5.9,5.88,5.9,170000.0,5.88,5.9,5.88,5.9,170000.0
2012-12-31 14:30:00,5.9,5.92,5.9,5.91,400000.0,5.9,5.92,5.9,5.91,400000.0
2012-12-31 14:40:00,5.91,5.93,5.91,5.92,840000.0,5.91,5.93,5.91,5.92,840000.0
2012-12-31 14:50:00,5.92,5.94,5.92,5.94,795000.0,5.92,5.94,5.92,5.94,795000.0
2012-12-31 15:00:00,5.94,5.95,5.93,5.94,810000.0,5.94,5.95,5.93,5.94,810000.0
2012-12-31 15:10:00,5.94,5.94,5.91,5.91,765000.0,5.94,5.94,5.91,5.91,765000.0
2012-12-31 15:20:00,5.91,5.92,5.89,5.89,500000.0,5.91,5.92,5.89,5.89,500000.0
2012-12-31 15:30:00,5.9,5.92,5.9,5.92,475000.0,5.9,5.92,5.9,5.92,475000.0
2012-12-31 15:40:00,5.92,5.94,5.92,5.94,930000.0,5.92,5.94,5.92,5.94,930000.0
2012-12-31 15:50:00,5.94,5.96,5.93,5.94,3375000.0,5.94,5.96,5.93,5.94,3375000.0
2013-01-02 09:30:00,6.09,6.13,6.02,6.09,2170000.0,6.09,6.13,6.02,6.09,2170000.0
2013-01-02 09:40:00,6.09,6.09,6.04,6.08,1265000.0,6.09,6.09,6.04,6.08,1265000.0
2013-01-02 09:50:00,6.08,6.08,6.06,6.07,515000.0,6.08,6.08,6.06,6.07,515000.0
2013-01-02 10:00:00,6.07,6.07,6.04,6.05,1155000.0,6.07,6.07,6.04,6.05,1155000.0
2013-01-02 10:10:00,6.06,6.06,6.02,6.03,1285000.0,6.06,6.06,6.02,6.03,1285000.0
2013-01-02 10:20:00,6.04,6.05,6.04,6.05,400000.0,6.04,6.05,6.04,6.05,400000.0
2013-01-02 10:30:00,6.05,6.06,6.04,6.04,810000.0,6.05,6.06,6.04,6.04,810000.0
2013-01-02 10:40:00,6.05,6.05,6.03,6.03,525000.0,6.05,6.05,6.03,6.03,525000.0
2013-01-02 10:50:00,6.03,6.03,6.02,6.02,405000.0,6.03,6.03,6.02,6.02,405000.0
2013-01-02 11:00:00,6.02,6.04,6.02,6.02,580000.0,6.02,6.04,6.02,6.02,580000.0
2013-01-02 11:10:00,6.02,6.02,5.99,5.99,920000.0,6.02,6.02,5.99,5.99,920000.0
2013-01-02 11:20:00,5.99,6.01,5.99,5.99,720000.0,5.99,6.01,5.99,5.99,720000.0
2013-01-02 11:30:00,5.99,6.0,5.99,5.99,185000.0,5.99,6.0,5.99,5.99,185000.0
2013-01-02 11:40:00,5.99,5.99,5.98,5.99,445000.0,5.99,5.99,5.98,5.99,445000.0
2013-01-02 11:50:00,5.99,6.0,5.99,5.99,810000.0,5.99,6.0,5.99,5.99,810000.0
2013-01-02 12:00:00,5.98,5.99,5.98,5.98,405000.0,5.98,5.99,5.98,5.98,405000.0
2013-01-02 12:10:00,5.98,6.01,5.98,6.0,510000.0,5.98,6.01,5.98,6.0,510000.0
2013-01-02 12:20:00,6.0,6.0,5.98,5.98,245000.0,6.0,6.0,5.98,5.98,245000.0
2013-01-02 12:30:00,5.99,5.99,5.98,5.98,350000.0,5.99,5.99,5.98,5.98,350000.0
2013-01-02 12:40:00,5.98,5.99,5.97,5.97,270000.0,5.98,5.99,5.97,5.97,270000.0
2013-01-02 12:50:00,5.97,5.98,5.97,5.97,265000.0,5.97,5.98,5.97,5.97,265000.0
2013-01-02 13:00:00,5.98,5.98,5.97,5.98,375000.0,5.98,5.98,5.97,5.98,375000.0
2013-01-02 13:10:00,5.97,5.98,5.97,5.98,260000.0,5.97,5.98,5.97,5.98,260000.0
2013-01-02 13:20:00,5.98,5.98,5.97,5.97,275000.0,5.98,5.98,5.97,5.97,275000.0
2013-01-02 13:30:00,5.97,5.99,5.97,5.99,485000.0,5.97,5.99,5.97,5.99,485000.0
2013-01-02 13:40:00,5.98,5.99,5.98,5.98,95000.0,5.98,5.99,5.98,5.98,95000.0
2013-01-02 13:50:00,5.98,5.99,5.98,5.98,220000.0,5.98,5.99,5.98,5.98,220000.0
2013-01-02 14:00:00,5.98,5.98,5.97,5.98,400000.0,5.98,5.98,5.97,5.98,400000.0
2013-01-02 14:10:00,5.98,5.99,5.98,5.99,390000.0,5.98,5.99,5.98,5.99,390000.0
2013-01-02 14:20:00,5.99,6.0,5.99,6.0,165000.0,5.99,6.0,5.99,6.0,165000.0
2013-01-02 14:30:00,5.99,6.01,5.99,6.01,520000.0,5.99,6.01,5.99,6.01,520000.0
2013-01-02 14:40:00,6.0,6.0,5.97,5.97,355000.0,6.0,6.0,5.97,5.97,355000.0
2013-01-02 14:50:00,5.97,5.98,5.97,5.98,420000.0,5.97,5.98,5.97,5.98,420000.0
2013-01-02 15:00:00,5.98,6.0,5.98,6.0,310000.0,5.98,6.0,5.98,6.0,310000.0
2013-01-02 15:10:00,5.99,6.0,5.98,5.99,300000.0,5.99,6.0,5.98,5.99,300000.0
2013-01-02 15:20:00,5.99,6.0,5.98,5.99,445000.0,5.99,6.0,5.98,5.99,445000.0
2013-01-02 15:30:00,5.99,6.0,5.98,6.0,430000.0,5.99,6.0,5.98,6.0,430000.0
2013-01-02 15:40:00,6.0,6.01,6.0,6.01,1270000.0,6.0,6.01,6.0,6.01,1270000.0
2013-01-02 15:50:00,6.01,6.03,6.01,6.02,1915000.0,6.01,6.03,6.01,6.02,1915000.0
2013-01-03 09:30:00,5.94,5.99,5.9,5.95,1545000.0,5.94,5.99,5.9,5.95,1545000.0
2013-01-03 09:40:00,5.95,6.03,5.94,6.01,1530000.0,5.95,6.03,5.94,6.01,1530000.0
2013-01-03 09:50:00,6.01,6.05,5.99,6.03,975000.0,6.01,6.05,5.99,6.03,975000.0
2013-01-03 10:00:00,6.03,6.07,6.03,6.05,835000.0,6.03,6.07,6.03,6.05,835000.0
2013-01-03 10:10:00,6.05,6.07,6.04,6.07,300000.0,6.05,6.07,6.04,6.07,300000.0
2013-01-03 10:20:00,6.07,6.08,6.06,6.07,830000.0,6.07,6.08,6.06,6.07,830000.0
2013-01-03 10:30:00,6.07,6.1,6.07,6.08,945000.0,6.07,6.1,6.07,6.08,945000.0
2013-01-03 10:40:00,6.08,6.08,6.04,6.05,835000.0,6.08,6.08,6.04,6.05,835000.0
2013-01-03 10:50:00,6.05,6.06,6.05,6.05,355000.0,6.05,6.06,6.05,6.05,355000.0
2013-01-03 11:00:00,6.05,6.06,6.04,6.05,325000.0,6.05,6.06,6.04,6.05,325000.0
2013-01-03 11:10:00,6.05,6.06,6.05,6.06,265000.0,6.05,6.06,6.05,6.06,265000.0
2013-01-03 11:20:00,6.05,6.06,6.05,6.06,330000.0,6.05,6.06,6.05,6.06,330000.0
2013-01-03 11:30:00,6.06,6.07,6.05,6.06,500000.0,6.06,6.07,6.05,6.06,500000.0
2013-01-03 11:40:00,6.06,6.07,6.06,6.06,280000.0,6.06,6.07,6.06,6.06,280000.0
2013-01-03 11:50:00,6.06,6.06,6.05,6.06,250000.0,6.06,6.06,6.05,6.06,250000.0
2013-01-03 12:00:00,6.06,6.08,6.05,6.08,235000.0,6.06,6.08,6.05,6.08,235000.0
2013-01-03 12:10:00,6.07,6.08,6.07,6.07,315000.0,6.07,6.08,6.07,6.07,315000.0
2013-01-03 12:20:00,6.08,6.09,6.07,6.08,305000.0,6.08,6.09,6.07,6.08,305000.0
2013-01-03 12:30:00,6.08,6.09,6.07,6.08,315000.0,6.08,6.09,6.07,6.08,315000.0
2013-01-03 12:40:00,6.09,6.09,6.07,6.09,520000.0,6.09,6.09,6.07,6.09,520000.0
2013-01-03 12:50:00,6.09,6.09,6.07,6.08,225000.0,6.09,6.09,6.07,6.08,225000.0
2013-01-03 13:00:00,6.08,6.09,6.07,6.09,265000.0,6.08,6.09,6.07,6.09,265000.0
2013-01-03 13:10:00,6.08,6.09,6.08,6.08,195000.0,6.08,6.09,6.08,6.08,195000.0
2013-01-03 13:20:00,6.08,6.1,6.08,6.1,505000.0,6.08,6.1,6.08,6.1,505000.0
2013-01-03 13:30:00,6.09,6.1,6.09,6.09,335000.0,6.09,6.1,6.09,6.09,335000.0
2013-01-03 13:40:00,6.1,6.1,6.09,6.1,135000.0,6.1,6.1,6.09,6.1,135000.0
2013-01-03 13:50:00,6.1,6.1,6.09,6.1,155000.0,6.1,6.1,6.09,6.1,155000.0
2013-01-03 14:00:00,6.09,6.09,6.05,6.07,685000.0,6.09,6.09,6.05,6.07,685000.0
2013-01-03 14:10:00,6.06,6.06,6.05,6.06,295000.0,6.06,6.06,6.05,6.06,295000.0
2013-01-03 14:20:00,6.06,6.06,6.04,6.05,375000.0,6.06,6.06,6.04,6.05,375000.0
2013-01-03 14:30:00,6.05,6.05,6.04,6.05,770000.0,6.05,6.05,6.04,6.05,770000.0
2013-01-03 14:40:00,6.04,6.06,6.04,6.05,410000.0,6.04,6.06,6.04,6.05,410000.0
2013-01-03 14:50:00,6.05,6.06,6.04,6.05,500000.0,6.05,6.06,6.04,6.05,500000.0
2013-01-03 15:00:00,6.05,6.06,6.04,6.04,305000.0,6.05,6.06,6.04,6.04,305000.0
2013-01-03 15:10:00,6.04,6.05,6.03,6.03,565000.0,6.04,6.05,6.03,6.03,565000.0
2013-01-03 15:20:00,6.04,6.04,6.01,6.02,530000.0,6.04,6.04,6.01,6.02,530000.0
2013-01-03 15:30:00,6.02,6.04,6.02,6.02,815000.0,6.02,6.04,6.02,6.02,815000.0
2013-01-03 15:40:00,6.02,6.04,6.02,6.02,1300000.0,6.02,6.04,6.02,6.02,1300000.0
2013-01-03 15:50:00,6.02,6.03,6.01,6.02,1545000.0,6.02,6.03,6.01,6.02,1545000.0
2013-01-04 09:30:00,6.03,6.07,6.02,6.07,630000.0,6.03,6.07,6.02,6.07,630000.0
2013-01-04 09:40:00,6.06,6.06,6.05,6.06,195000.0,6.06,6.06,6.05,6.06,195000.0
2013-01-04 09:50:00,6.05,6.07,6.05,6.07,415000.0,6.05,6.07,6.05,6.07,415000.0
2013-01-04 10:00:00,6.07,6.08,6.06,6.07,695000.0,6.07,6.08,6.06,6.07,695000.0
2013-01-04 10:10:00,6.07,6.09,6.07,6.08,340000.0,6.07,6.09,6.07,6.08,340000.0
2013-01-04 10:20:00,6.08,6.08,6.07,6.07,205000.0,6.08,6.08,6.07,6.07,205000.0
2013-01-04 10:30:00,6.07,6.07,6.06,6.07,125000.0,6.07,6.07,6.06,6.07,125000.0
2013-01-04 10:40:00,6.07,6.08,6.06,6.06,285000.0,6.07,6.08,6.06,6.06,285000.0
2013-01-04 10:50:00,6.06,6.07,6.06,6.07,150000.0,6.06,6.07,6.06,6.07,150000.0
2013-01-04 11:00:00,6.06,6.06,6.04,6.05,110000.0,6.06,6.06,6.04,6.05,110000.0
2013-01-04 11:10:00,6.04,6.06,6.04,6.06,260000.0,6.04,6.06,6.04,6.06,260000.0
2013-01-04 11:20:00,6.06,6.07,6.05,6.05,925000.0,6.06,6.07,6.05,6.05,925000.0
2013-01-04 11:30:00,6.05,6.05,6.04,6.05,610000.0,6.05,6.05,6.04,6.05,610000.0
2013-01-04 11:40:00,6.04,6.06,6.04,6.06,155000.0,6.04,6.06,6.04,6.06,155000.0
2013-01-04 11:50:00,6.06,6.08,6.06,6.07,255000.0,6.06,6.08,6.06,6.07,255000.0
2013-01-04 12:00:00,6.07,6.08,6.06,6.06,205000.0,6.07,6.08,6.06,6.06,205000.0
2013-01-04 12:10:00,6.06,6.06,6.05,6.05,35000.0,6.06,6.06,6.05,6.05,35000.0
2013-01-04 12:20:00,6.06,6.06,6.05,6.06,25000.0,6.06,6.06,6.05,6.06,25000.0
2013-01-04 12:30:00,6.06,6.06,6.04,6.06,1395000.0,6.06,6.06,6.04,6.06,1395000.0
2013-01-04 12:40:00,6.06,6.07,6.05,6.06,310000.0,6.06,6.07,6.05,6.06,310000.0
2013-01-04 12:50:00,6.06,6.07,6.06,6.06,145000.0,6.06,6.07,6.06,6.06,145000.0
2013-01-04 13:00:00,6.07,6.07,6.06,6.06,40000.0,6.07,6.07,6.06,6.06,40000.0
2013-01-04 13:10:00,6.06,6.07,6.05,6.05,245000.0,6.06,6.07,6.05,6.05,245000.0
2013-01-04 13:20:00,6.06,6.07,6.05,6.07,135000.0,6.06,6.07,6.05,6.07,135000.0
2013-01-04 13:30:00,6.07,6.07,6.07,6.07,140000.0,6.07,6.07,6.07,6.07,140000.0
2013-01-04 13:40:00,6.06,6.07,6.06,6.06,50000.0,6.06,6.07,6.06,6.06,50000.0
2013-01-04 13:50:00,6.07,6.07,6.06,6.06,165000.0,6.07,6.07,6.06,6.06,165000.0
2013-01-04 14:00:00,6.06,6.07,6.05,6.05,260000.0,6.06,6.07,6.05,6.05,260000.0
2013-01-04 14:10:00,6.05,6.06,6.05,6.05,235000.0,6.05,6.06,6.05,6.05,235000.0
2013-01-04 14:20:00,6.05,6.06,6.05,6.06,135000.0,6.05,6.06,6.05,6.06,135000.0
2013-01-04 14:30:00,6.06,6.06,6.05,6.06,205000.0,6.06,6.06,6.05,6.06,205000.0
2013-01-04 14:40:00,6.06,6.06,6.05,6.05,160000.0,6.06,6.06,6.05,6.05,160000.0
2013-01-04 14:50:00,6.05,6.06,6.05,6.06,260000.0,6.05,6.06,6.05,6.06,260000.0
2013-01-04 15:00:00,6.06,6.06,6.05,6.05,850000.0,6.06,6.06,6.05,6.05,850000.0
2013-01-04 15:10:00,6.05,6.05,6.03,6.03,770000.0,6.05,6.05,6.03,6.03,770000.0
2013-01-04 15:20:00,6.03,6.05,6.02,6.04,855000.0,6.03,6.05,6.02,6.04,855000.0
2013-01-04 15:30:00,6.04,6.04,6.03,6.03,1045000.0,6.04,6.04,6.03,6.03,1045000.0
2013-01-04 15:40:00,6.03,6.04,6.01,6.02,1270000.0,6.03,6.04,6.01,6.02,1270000.0
2013-01-04 15:50:00,6.02,6.02,6.0,6.0,3105000.0,6.02,6.02,6.0,6.0,3105000.0
2013-01-07 09:30:00,6.0,6.02,5.94,5.96,1750000.0,6.0,6.02,5.94,5.96,1750000.0
2013-01-07 09:40:00,5.97,5.98,5.96,5.98,405000.0,5.97,5.98,5.96,5.98,405000.0
2013-01-07 09:50:00,5.98,5.99,5.97,5.99,565000.0,5.98,5.99,5.97,5.99,565000.0
2013-01-07 10:00:00,5.98,6.01,5.98,6.0,260000.0,5.98,6.01,5.98,6.0,260000.0
2013-01-07 10:10:00,6.01,6.02,6.0,6.0,450000.0,6.01,6.02,6.0,6.0,450000.0
2013-01-07 10:20:00,6.0,6.01,5.99,5.99,775000.0,6.0,6.01,5.99,5.99,775000.0
2013-01-07 10:30:00,5.99,5.99,5.98,5.99,920000.0,5.99,5.99,5.98,5.99,920000.0
2013-01-07 10:40:00,5.98,5.99,5.98,5.98,745000.0,5.98,5.99,5.98,5.98,745000.0
2013-01-07 10:50:00,5.98,5.98,5.97,5.97,395000.0,5.98,5.98,5.97,5.97,395000.0
2013-01-07 11:00:00,5.98,5.98,5.96,5.96,755000.0,5.98,5.98,5.96,5.96,755000.0
2013-01-07 11:10:00,5.97,5.98,5.96,5.97,480000.0,5.97,5.98,5.96,5.97,480000.0
2013-01-07 11:20:00,5.97,5.98,5.96,5.96,155000.0,5.97,5.98,5.96,5.96,155000.0
2013-01-07 11:30:00,5.97,5.98,5.97,5.97,450000.0,5.97,5.98,5.97,5.97,450000.0
2013-01-07 11:40:00,5.97,5.98,5.96,5.96,270000.0,5.97,5.98,5.96,5.96,270000.0
2013-01-07 11:50:00,5.96,5.97,5.95,5.95,545000.0,5.96,5.97,5.95,5.95,545000.0
2013-01-07 12:00:00,5.95,5.95,5.93,5.93,345000.0,5.95,5.95,5.93,5.93,345000.0
2013-01-07 12:10:00,5.94,5.95,5.93,5.94,910000.0,5.94,5.95,5.93,5.94,910000.0
2013-01-07 12:20:00,5.94,5.94,5.92,5.93,290000.0,5.94,5.94,5.92,5.93,290000.0
2013-01-07 12:30:00,5.93,5.94,5.92,5.93,145000.0,5.93,5.94,5.92,5.93,145000.0
2013-01-07 12:40:00,5.93,5.93,5.92,5.93,315000.0,5.93,5.93,5.92,5.93,315000.0
2013-01-07 12:50:00,5.93,5.93,5.91,5.92,380000.0,5.93,5.93,5.91,5.92,380000.0
2013-01-07 13:00:00,5.92,5.92,5.91,5.92,355000.0,5.92,5.92,5.91,5.92,355000.0
2013-01-07 13:10:00,5.92,5.93,5.92,5.93,160000.0,5.92,5.93,5.92,5.93,160000.0
2013-01-07 13:20:00,5.93,5.94,5.93,5.94,375000.0,5.93,5.94,5.93,5.94,375000.0
2013-01-07 13:30:00,5.94,5.94,5.93,5.93,215000.0,5.94,5.94,5.93,5.93,215000.0
2013-01-07 13:40:00,5.93,5.93,5.91,5.92,335000.0,5.93,5.93,5.91,5.92,335000.0
2013-01-07 13:50:00,5.92,5.93,5.91,5.93,375000.0,5.92,5.93,5.91,5.93,375000.0
2013-01-07 14:00:00,5.93,5.95,5.93,5.95,390000.0,5.93,5.95,5.93,5.95,390000.0
2013-01-07 14:10:00,5.95,5.96,5.95,5.95,585000.0,5.95,5.96,5.95,5.95,585000.0
2013-01-07 14:20:00,5.96,5.96,5.95,5.95,375000.0,5.96,5.96,5.95,5.95,375000.0
2013-01-07 14:30:00,5.95,5.97,5.95,5.96,830000.0,5.95,5.97,5.95,5.96,830000.0
2013-01-07 14:40:00,5.96,5.97,5.95,5.96,215000.0,5.96,5.97,5.95,5.96,215000.0
2013-01-07 14:50:00,5.96,5.97,5.96,5.97,360000.0,5.96,5.97,5.96,5.97,360000.0
2013-01-07 15:00:00,5.97,5.99,5.97,5.99,460000.0,5.97,5.99,5.97,5.99,460000.0
2013-01-07 15:10:00,5.99,5.99,5.98,5.99,265000.0,5.99,5.99,5.98,5.99,265000.0
2013-01-07 15:20:00,5.99,5.99,5.99,5.99,185000.0,5.99,5.99,5.99,5.99,185000.0
2013-01-07 15:30:00,5.99,6.0,5.98,5.99,455000.0,5.99,6.0,5.98,5.99,455000.0
2013-01-07 15:40:00,5.98,6.0,5.98,5.99,415000.0,5.98,6.0,5.98,5.99,415000.0
2013-01-07 15:50:00,5.99,6.0,5.99,5.99,840000.0,5.99,6.0,5.99,5.99,840000.0
2013-01-08 09:30:00,6.01,6.03,5.95,6.01,585000.0,6.01,6.03,5.95,6.01,585000.0
2013-01-08 09:40:00,6.01,6.03,5.99,5.99,785000.0,6.01,6.03,5.99,5.99,785000.0
2013-01-08 09:50:00,5.99,6.0,5.95,5.96,880000.0,5.99,6.0,5.95,5.96,880000.0
2013-01-08 10:00:00,5.96,5.96,5.95,5.95,660000.0,5.96,5.96,5.95,5.95,660000.0
2013-01-08 10:10:00,5.95,5.95,5.94,5.95,540000.0,5.95,5.95,5.94,5.95,540000.0
2013-01-08 10:20:00,5.95,5.95,5.92,5.93,415000.0,5.95,5.95,5.92,5.93,415000.0
2013-01-08 10:30:00,5.93,5.93,5.92,5.93,805000.0,5.93,5.93,5.92,5.93,805000.0
2013-01-08 10:40:00,5.93,5.95,5.93,5.94,920000.0,5.93,5.95,5.93,5.94,920000.0
2013-01-08 10:50:00,5.93,5.94,5.92,5.93,165000.0,5.93,5.94,5.92,5.93,165000.0
2013-01-08 11:00:00,5.93,5.93,5.91,5.91,645000.0,5.93,5.93,5.91,5.91,645000.0
2013-01-08 11:10:00,5.91,5.94,5.91,5.92,1035000.0,5.91,5.94,5.91,5.92,1035000.0
2013-01-08 11:20:00,5.92,5.93,5.91,5.92,260000.0,5.92,5.93,5.91,5.92,260000.0
2013-01-08 11:30:00,5.92,5.94,5.92,5.94,475000.0,5.92,5.94,5.92,5.94,475000.0
2013-01-08 11:40:00,5.94,5.94,5.93,5.93,245000.0,5.94,5.94,5.93,5.93,245000.0
2013-01-08 11:50:00,5.93,5.95,5.93,5.95,325000.0,5.93,5.95,5.93,5.95,325000.0
2013-01-08 12:00:00,5.95,5.96,5.94,5.95,235000.0,5.95,5.96,5.94,5.95,235000.0
2013-01-08 12:10:00,5.95,5.95,5.95,5.95,145000.0,5.95,5.95,5.95,5.95,145000.0
2013-01-08 12:20:00,5.95,5.95,5.94,5.94,180000.0,5.95,5.95,5.94,5.94,180000.0
2013-01-08 12:30:00,5.94,5.95,5.93,5.93,70000.0,5.94,5.95,5.93,5.93,70000.0
2013-01-08 12:40:00,5.93,5.94,5.93,5.93,105000.0,5.93,5.94,5.93,5.93,105000.0
2013-01-08 12:50:00,5.93,5.94,5.93,5.93,90000.0,5.93,5.94,5.93,5.93,90000.0
2013-01-08 13:00:00,5.93,5.95,5.93,5.94,175000.0,5.93,5.95,5.93,5.94,175000.0
2013-01-08 13:10:00,5.94,5.97,5.94,5.96,540000.0,5.94,5.97,5.94,5.96,540000.0
2013-01-08 13:20:00,5.96,5.96,5.95,5.96,610000.0,5.96,5.96,5.95,5.96,610000.0
2013-01-08 13:30:00,5.96,5.96,5.95,5.96,90000.0,5.96,5.96,5.95,5.96,90000.0
2013-01-08 13:40:00,5.95,5.95,5.94,5.95,80000.0,5.95,5.95,5.94,5.95,80000.0
2013-01-08 13:50:00,5.95,5.96,5.95,5.96,145000.0,5.95,5.96,5.95,5.96,145000.0
2013-01-08 14:00:00,5.96,5.96,5.95,5.95,315000.0,5.96,5.96,5.95,5.95,315000.0
2013-01-08 14:10:00,5.96,5.96,5.95,5.96,105000.0,5.96,5.96,5.95,5.96,105000.0
2013-01-08 14:20:00,5.96,5.97,5.96,5.96,115000.0,5.96,5.97,5.96,5.96,115000.0
2013-01-08 14:30:00,5.96,5.96,5.95,5.96,205000.0,5.96,5.96,5.95,5.96,205000.0
2013-01-08 14:40:00,5.95,5.96,5.94,5.95,375000.0,5.95,5.96,5.94,5.95,375000.0
2013-01-08 14:50:00,5.95,5.95,5.94,5.94,150000.0,5.95,5.95,5.94,5.94,150000.0
2013-01-08 15:00:00,5.94,5.95,5.94,5.95,245000.0,5.94,5.95,5.94,5.95,245000.0
2013-01-08 15:10:00,5.95,5.96,5.95,5.95,310000.0,5.95,5.96,5.95,5.95,310000.0
2013-01-08 15:20:00,5.95,5.97,5.95,5.96,260000.0,5.95,5.97,5.95,5.96,260000.0
2013-01-08 15:30:00,5.96,5.96,5.94,5.96,505000.0,5.96,5.96,5.94,5.96,505000.0
2013-01-08 15:40:00,5.96,5.96,5.94,5.95,505000.0,5.96,5.96,5.94,5.95,505000.0
2013-01-08 15:50:00,5.95,5.96,5.95,5.95,1365000.0,5.95,5.96,5.95,5.95,1365000.0
2013-01-09 09:30:00,5.97,5.99,5.97,5.97,310000.0,5.97,5.99,5.97,5.97,310000.0
2013-01-09 09:40:00,5.97,5.97,5.94,5.94,285000.0,5.97,5.97,5.94,5.94,285000.0
2013-01-09 09:50:00,5.95,5.96,5.92,5.94,360000.0,5.95,5.96,5.92,5.94,360000.0
2013-01-09 10:00:00,5.94,5.95,5.91,5.93,1115000.0,5.94,5.95,5.91,5.93,1115000.0
2013-01-09 10:10:00,5.93,5.94,5.91,5.94,405000.0,5.93,5.94,5.91,5.94,405000.0
2013-01-09 10:20:00,5.93,5.94,5.93,5.93,210000.0,5.93,5.94,5.93,5.93,210000.0
2013-01-09 10:30:00,5.94,5.95,5.93,5.95,470000.0,5.94,5.95,5.93,5.95,470000.0
2013-01-09 10:40:00,5.95,5.95,5.92,5.93,440000.0,5.95,5.95,5.92,5.93,440000.0
2013-01-09 10:50:00,5.92,5.93,5.92,5.92,370000.0,5.92,5.93,5.92,5.92,370000.0
2013-01-09 11:00:00,5.93,5.94,5.92,5.93,745000.0,5.93,5.94,5.92,5.93,745000.0
2013-01-09 11:10:00,5.93,5.93,5.92,5.93,530000.0,5.93,5.93,5.92,5.93,530000.0
2013-01-09 11:20:00,5.93,5.93,5.92,5.93,125000.0,5.93,5.93,5.92,5.93,125000.0
2013-01-09 11:30:00,5.93,5.93,5.92,5.92,75000.0,5.93,5.93,5.92,5.92,75000.0
2013-01-09 11:40:00,5.92,5.93,5.92,5.93,210000.0,5.92,5.93,5.92,5.93,210000.0
2013-01-09 11:50:00,5.93,5.94,5.92,5.92,235000.0,5.93,5.94,5.92,5.92,235000.0
2013-01-09 12:00:00,5.92,5.92,5.9,5.91,920000.0,5.92,5.92,5.9,5.91,920000.0
2013-01-09 12:10:00,5.91,5.91,5.89,5.9,960000.0,5.91,5.91,5.89,5.9,960000.0
2013-01-09 12:20:00,5.89,5.9,5.88,5.88,675000.0,5.89,5.9,5.88,5.88,675000.0
2013-01-09 12:30:00,5.87,5.89,5.87,5.88,1020000.0,5.87,5.89,5.87,5.88,1020000.0
2013-01-09 12:40:00,5.88,5.89,5.87,5.88,175000.0,5.88,5.89,5.87,5.88,175000.0
2013-01-09 12:50:00,5.88,5.88,5.87,5.87,665000.0,5.88,5.88,5.87,5.87,665000.0
2013-01-09 13:00:00,5.87,5.9,5.87,5.88,565000.0,5.87,5.9,5.87,5.88,565000.0
2013-01-09 13:10:00,5.88,5.89,5.88,5.88,185000.0,5.88,5.89,5.88,5.88,185000.0
2013-01-09 13:20:00,5.88,5.89,5.88,5.89,510000.0,5.88,5.89,5.88,5.89,510000.0
2013-01-09 13:30:00,5.89,5.91,5.89,5.91,450000.0,5.89,5.91,5.89,5.91,450000.0
2013-01-09 13:40:00,5.91,5.91,5.91,5.91,80000.0,5.91,5.91,5.91,5.91,80000.0
2013-01-09 13:50:00,5.91,5.91,5.9,5.9,120000.0,5.91,5.91,5.9,5.9,120000.0
2013-01-09 14:00:00,5.9,5.91,5.9,5.91,85000.0,5.9,5.91,5.9,5.91,85000.0
2013-01-09 14:10:00,5.91,5.91,5.89,5.9,425000.0,5.91,5.91,5.89,5.9,425000.0
2013-01-09 14:20:00,5.89,5.9,5.89,5.9,180000.0,5.89,5.9,5.89,5.9,180000.0
2013-01-09 14:30:00,5.9,5.9,5.89,5.89,135000.0,5.9,5.9,5.89,5.89,135000.0
2013-01-09 14:40:00,5.9,5.9,5.89,5.89,570000.0,5.9,5.9,5.89,5.89,570000.0
2013-01-09 14:50:00,5.89,5.9,5.88,5.88,315000.0,5.89,5.9,5.88,5.88,315000.0
2013-01-09 15:00:00,5.88,5.89,5.88,5.88,310000.0,5.88,5.89,5.88,5.88,310000.0
2013-01-09 15:10:00,5.88,5.89,5.87,5.87,580000.0,5.88,5.89,5.87,5.87,580000.0
2013-01-09 15:20:00,5.87,5.88,5.86,5.86,740000.0,5.87,5.88,5.86,5.86,740000.0
2013-01-09 15:30:00,5.87,5.87,5.84,5.85,1525000.0,5.87,5.87,5.84,5.85,1525000.0
2013-01-09 15:40:00,5.85,5.87,5.84,5.86,1380000.0,5.85,5.87,5.84,5.86,1380000.0
2013-01-09 15:50:00,5.85,5.88,5.85,5.88,2240000.0,5.85,5.88,5.85,5.88,2240000.0
2013-01-10 09:30:00,5.92,5.95,5.9,5.9,885000.0,5.92,5.95,5.9,5.9,885000.0
2013-01-10 09:40:00,5.91,5.92,5.87,5.87,290000.0,5.91,5.92,5.87,5.87,290000.0
2013-01-10 09:50:00,5.88,5.89,5.87,5.88,425000.0,5.88,5.89,5.87,5.88,425000.0
2013-01-10 10:00:00,5.89,5.89,5.88,5.89,575000.0,5.89,5.89,5.88,5.89,575000.0
2013-01-10 10:10:00,5.89,5.9,5.89,5.89,395000.0,5.89,5.9,5.89,5.89,395000.0
2013-01-10 10:20:00,5.9,5.91,5.89,5.9,300000.0,5.9,5.91,5.89,5.9,300000.0
2013-01-10 10:30:00,5.89,5.9,5.87,5.88,700000.0,5.89,5.9,5.87,5.88,700000.0
2013-01-10 10:40:00,5.89,5.9,5.88,5.89,205000.0,5.89,5.9,5.88,5.89,205000.0
2013-01-10 10:50:00,5.89,5.91,5.88,5.89,195000.0,5.89,5.91,5.88,5.89,195000.0
2013-01-10 11:00:00,5.89,5.89,5.87,5.87,175000.0,5.89,5.89,5.87,5.87,175000.0
2013-01-10 11:10:00,5.87,5.88,5.84,5.84,210000.0,5.87,5.88,5.84,5.84,210000.0
2013-01-10 11:20:00,5.85,5.86,5.85,5.85,720000.0,5.85,5.86,5.85,5.85,720000.0
2013-01-10 11:30:00,5.85,5.86,5.84,5.85,570000.0,5.85,5.86,5.84,5.85,570000.0
2013-01-10 11:40:00,5.85,5.85,5.84,5.85,735000.0,5.85,5.85,5.84,5.85,735000.0
2013-01-10 11:50:00,5.85,5.85,5.84,5.85,170000.0,5.85,5.85,5.84,5.85,170000.0
2013-01-10 12:00:00,5.85,5.85,5.84,5.84,165000.0,5.85,5.85,5.84,5.84,165000.0
2013-01-10 12:10:00,5.84,5.85,5.84,5.84,175000.0,5.84,5.85,5.84,5.84,175000.0
2013-01-10 12:20:00,5.85,5.86,5.83,5.83,400000.0,5.85,5.86,5.83,5.83,400000.0
2013-01-10 12:30:00,5.84,5.85,5.84,5.85,175000.0,5.84,5.85,5.84,5.85,175000.0
2013-01-10 12:40:00,5.84,5.86,5.84,5.86,1065000.0,5.84,5.86,5.84,5.86,1065000.0
2013-01-10 12:50:00,5.86,5.88,5.85,5.87,495000.0,5.86,5.88,5.85,5.87,495000.0
2013-01-10 13:00:00,5.87,5.89,5.87,5.89,685000.0,5.87,5.89,5.87,5.89,685000.0
2013-01-10 13:10:00,5.89,5.9,5.89,5.9,810000.0,5.89,5.9,5.89,5.9,810000.0
2013-01-10 13:20:00,5.9,5.91,5.89,5.91,130000.0,5.9,5.91,5.89,5.91,130000.0
2013-01-10 13:30:00,5.9,5.91,5.9,5.9,355000.0,5.9,5.91,5.9,5.9,355000.0
2013-01-10 13:40:00,5.9,5.91,5.9,5.9,85000.0,5.9,5.91,5.9,5.9,85000.0
2013-01-10 13:50:00,5.91,5.92,5.9,5.92,170000.0,5.91,5.92,5.9,5.92,170000.0
2013-01-10 14:00:00,5.92,5.92,5.9,5.9,360000.0,5.92,5.92,5.9,5.9,360000.0
2013-01-10 14:10:00,5.9,5.91,5.9,5.9,60000.0,5.9,5.91,5.9,5.9,60000.0
2013-01-10 14:20:00,5.91,5.91,5.9,5.9,275000.0,5.91,5.91,5.9,5.9,275000.0
2013-01-10 14:30:00,5.9,5.91,5.9,5.91,280000.0,5.9,5.91,5.9,5.91,280000.0
2013-01-10 14:40:00,5.91,5.93,5.91,5.93,250000.0,5.91,5.93,5.91,5.93,250000.0
2013-01-10 14:50:00,5.93,5.95,5.93,5.94,760000.0,5.93,5.95,5.93,5.94,760000.0
2013-01-10 15:00:00,5.94,5.95,5.94,5.94,360000.0,5.94,5.95,5.94,5.94,360000.0
2013-01-10 15:10:00,5.94,5.95,5.94,5.94,415000.0,5.94,5.95,5.94,5.94,415000.0
2013-01-10 15:20:00,5.94,5.96,5.94,5.96,510000.0,5.94,5.96,5.94,5.96,510000.0
2013-01-10 15:30:00,5.96,5.96,5.95,5.96,495000.0,5.96,5.96,5.95,5.96,495000.0
2013-01-10 15:40:00,5.95,5.97,5.95,5.96,645000.0,5.95,5.97,5.95,5.96,645000.0
2013-01-10 15:50:00,5.96,5.96,5.95,5.96,3115000.0,5.96,5.96,5.95,5.96,3115000.0
2013-01-11 09:30:00,5.98,6.04,5.98,6.02,2375000.0,5.98,6.04,5.98,6.02,2375000.0
2013-01-11 09:40:00,6.02,6.02,5.97,5.98,1955000.0,6.02,6.02,5.97,5.98,1955000.0
2013-01-11 09:50:00,5.97,6.0,5.96,5.98,1205000.0,5.97,6.0,5.96,5.98,1205000.0
2013-01-11 10:00:00,5.98,6.01,5.97,5.99,765000.0,5.98,6.01,5.97,5.99,765000.0
2013-01-11 10:10:00,5.99,6.0,5.99,6.0,650000.0,5.99,6.0,5.99,6.0,650000.0
2013-01-11 10:20:00,6.0,6.0,5.97,5.98,510000.0,6.0,6.0,5.97,5.98,510000.0
2013-01-11 10:30:00,5.99,5.99,5.97,5.98,315000.0,5.99,5.99,5.97,5.98,315000.0
2013-01-11 10:40:00,5.97,5.98,5.95,5.97,470000.0,5.97,5.98,5.95,5.97,470000.0
2013-01-11 10:50:00,5.97,5.98,5.96,5.98,1120000.0,5.97,5.98,5.96,5.98,1120000.0
2013-01-11 11:00:00,5.99,5.99,5.98,5.98,345000.0,5.99,5.99,5.98,5.98,345000.0
2013-01-11 11:10:00,5.98,5.98,5.96,5.96,280000.0,5.98,5.98,5.96,5.96,280000.0
2013-01-11 11:20:00,5.96,5.96,5.93,5.93,745000.0,5.96,5.96,5.93,5.93,745000.0
2013-01-11 11:30:00,5.93,5.95,5.92,5.94,205000.0,5.93,5.95,5.92,5.94,205000.0
2013-01-11 11:40:00,5.95,5.95,5.94,5.95,100000.0,5.95,5.95,5.94,5.95,100000.0
2013-01-11 11:50:00,5.95,5.98,5.95,5.97,520000.0,5.95,5.98,5.95,5.97,520000.0
2013-01-11 12:00:00,5.98,5.98,5.96,5.97,300000.0,5.98,5.98,5.96,5.97,300000.0
2013-01-11 12:10:00,5.97,5.97,5.94,5.94,240000.0,5.97,5.97,5.94,5.94,240000.0
2013-01-11 12:20:00,5.94,5.94,5.93,5.93,310000.0,5.94,5.94,5.93,5.93,310000.0
2013-01-11 12:30:00,5.93,5.93,5.92,5.93,260000.0,5.93,5.93,5.92,5.93,260000.0
2013-01-11 12:40:00,5.93,5.93,5.92,5.93,470000.0,5.93,5.93,5.92,5.93,470000.0
2013-01-11 12:50:00,5.93,5.95,5.93,5.94,425000.0,5.93,5.95,5.93,5.94,425000.0
2013-01-11 13:00:00,5.95,5.95,5.94,5.95,135000.0,5.95,5.95,5.94,5.95,135000.0
2013-01-11 13:10:00,5.95,5.95,5.95,5.95,220000.0,5.95,5.95,5.95,5.95,220000.0
2013-01-11 13:20:00,5.95,5.95,5.95,5.95,105000.0,5.95,5.95,5.95,5.95,105000.0
2013-01-11 13:30:00,5.95,5.98,5.95,5.97,325000.0,5.95,5.98,5.95,5.97,325000.0
2013-01-11 13:40:00,5.97,5.97,5.96,5.97,310000.0,5.97,5.97,5.96,5.97,310000.0
2013-01-11 13:50:00,5.97,5.97,5.96,5.96,110000.0,5.97,5.97,5.96,5.96,110000.0
2013-01-11 14:00:00,5.96,5.97,5.95,5.97,550000.0,5.96,5.97,5.95,5.97,550000.0
2013-01-11 14:10:00,5.98,6.0,5.97,5.99,535000.0,5.98,6.0,5.97,5.99,535000.0
2013-01-11 14:20:00,6.0,6.0,6.0,6.0,205000.0,6.0,6.0,6.0,6.0,205000.0
2013-01-11 14:30:00,6.0,6.0,5.99,6.0,260000.0,6.0,6.0,5.99,6.0,260000.0
2013-01-11 14:40:00,6.0,6.0,5.98,5.98,245000.0,6.0,6.0,5.98,5.98,245000.0
2013-01-11 14:50:00,5.98,5.98,5.97,5.97,390000.0,5.98,5.98,5.97,5.97,390000.0
2013-01-11 15:00:00,5.97,5.97,5.95,5.96,420000.0,5.97,5.97,5.95,5.96,420000.0
2013-01-11 15:10:00,5.96,5.97,5.95,5.96,515000.0,5.96,5.97,5.95,5.96,515000.0
2013-01-11 15:20:00,5.96,5.97,5.96,5.96,170000.0,5.96,5.97,5.96,5.96,170000.0
2013-01-11 15:30:00,5.97,5.98,5.96,5.97,655000.0,5.97,5.98,5.96,5.97,655000.0
2013-01-11 15:40:00,5.97,5.98,5.97,5.98,515000.0,5.97,5.98,5.97,5.98,515000.0
2013-01-11 15:50:00,5.98,6.0,5.98,6.0,2180000.0,5.98,6.0,5.98,6.0,2180000.0
2013-01-14 09:30:00,6.0,6.04,5.98,5.99,830000.0,6.0,6.04,5.98,5.99,830000.0
2013-01-14 09:40:00,6.0,6.01,5.98,5.98,310000.0,6.0,6.01,5.98,5.98,310000.0
2013-01-14 09:50:00,5.98,5.99,5.93,5.95,745000.0,5.98,5.99,5.93,5.95,745000.0
2013-01-14 10:00:00,5.94,5.95,5.93,5.93,530000.0,5.94,5.95,5.93,5.93,530000.0
2013-01-14 10:10:00,5.93,5.93,5.9,5.92,675000.0,5.93,5.93,5.9,5.92,675000.0
2013-01-14 10:20:00,5.91,5.92,5.91,5.91,235000.0,5.91,5.92,5.91,5.91,235000.0
2013-01-14 10:30:00,5.91,5.94,5.9,5.93,660000.0,5.91,5.94,5.9,5.93,660000.0
2013-01-14 10:40:00,5.94,5.94,5.93,5.94,690000.0,5.94,5.94,5.93,5.94,690000.0
2013-01-14 10:50:00,5.94,5.95,5.94,5.94,485000.0,5.94,5.95,5.94,5.94,485000.0
2013-01-14 11:00:00,5.94,5.94,5.93,5.93,320000.0,5.94,5.94,5.93,5.93,320000.0
2013-01-14 11:10:00,5.93,5.93,5.92,5.92,380000.0,5.93,5.93,5.92,5.92,380000.0
2013-01-14 11:20:00,5.92,5.93,5.92,5.93,140000.0,5.92,5.93,5.92,5.93,140000.0
2013-01-14 11:30:00,5.93,5.94,5.93,5.93,95000.0,5.93,5.94,5.93,5.93,95000.0
2013-01-14 11:40:00,5.93,5.93,5.91,5.91,345000.0,5.93,5.93,5.91,5.91,345000.0
2013-01-14 11:50:00,5.91,5.92,5.91,5.92,385000.0,5.91,5.92,5.91,5.92,385000.0
2013-01-14 12:00:00,5.92,5.93,5.92,5.92,150000.0,5.92,5.93,5.92,5.92,150000.0
2013-01-14 12:10:00,5.92,5.92,5.92,5.92,80000.0,5.92,5.92,5.92,5.92,80000.0
2013-01-14 12:20:00,5.92,5.92,5.91,5.91,110000.0,5.92,5.92,5.91,5.91,110000.0
2013-01-14 12:30:00,5.92,5.92,5.91,5.91,115000.0,5.92,5.92,5.91,5.91,115000.0
2013-01-14 12:40:00,5.91,5.92,5.91,5.92,225000.0,5.91,5.92,5.91,5.92,225000.0
2013-01-14 12:50:00,5.92,5.93,5.92,5.92,285000.0,5.92,5.93,5.92,5.92,285000.0
2013-01-14 13:00:00,5.92,5.92,5.92,5.92,210000.0,5.92,5.92,5.92,5.92,210000.0
2013-01-14 13:10:00,5.92,5.93,5.92,5.93,85000.0,5.92,5.93,5.92,5.93,85000.0
2013-01-14 13:20:00,5.93,5.94,5.93,5.93,305000.0,5.93,5.94,5.93,5.93,305000.0
2013-01-14 13:30:00,5.93,5.94,5.92,5.93,350000.0,5.93,5.94,5.92,5.93,350000.0
2013-01-14 13:40:00,5.93,5.93,5.92,5.92,60000.0,5.93,5.93,5.92,5.92,60000.0
2013-01-14 13:50:00,5.93,5.93,5.92,5.92,495000.0,5.93,5.93,5.92,5.92,495000.0
2013-01-14 14:00:00,5.92,5.94,5.91,5.94,235000.0,5.92,5.94,5.91,5.94,235000.0
2013-01-14 14:10:00,5.93,5.94,5.93,5.94,435000.0,5.93,5.94,5.93,5.94,435000.0
2013-01-14 14:20:00,5.94,5.94,5.93,5.93,125000.0,5.94,5.94,5.93,5.93,125000.0
2013-01-14 14:30:00,5.93,5.94,5.93,5.93,200000.0,5.93,5.94,5.93,5.93,200000.0
2013-01-14 14:40:00,5.93,5.93,5.92,5.93,135000.0,5.93,5.93,5.92,5.93,135000.0
2013-01-14 14:50:00,5.92,5.93,5.92,5.93,120000.0,5.92,5.93,5.92,5.93,120000.0
2013-01-14 15:00:00,5.93,5.93,5.93,5.93,90000.0,5.93,5.93,5.93,5.93,90000.0
2013-01-14 15:10:00,5.93,5.94,5.92,5.92,530000.0,5.93,5.94,5.92,5.92,530000.0
2013-01-14 15:20:00,5.92,5.92,5.91,5.91,365000.0,5.92,5.92,5.91,5.91,365000.0
2013-01-14 15:30:00,5.91,5.91,5.89,5.9,645000.0,5.91,5.91,5.89,5.9,645000.0
2013-01-14 15:40:00,5.89,5.91,5.89,5.9,405000.0,5.89,5.91,5.89,5.9,405000.0
2013-01-14 15:50:00,5.9,5.92,5.9,5.92,1160000.0,5.9,5.92,5.9,5.92,1160000.0
2013-01-15 09:30:00,5.84,5.88,5.82,5.85,925000.0,5.84,5.88,5.82,5.85,925000.0
2013-01-15 09:40:00,5.85,5.87,5.81,5.87,480000.0,5.85,5.87,5.81,5.87,480000.0
2013-01-15 09:50:00,5.87,5.88,5.85,5.85,340000.0,5.87,5.88,5.85,5.85,340000.0
2013-01-15 10:00:00,5.85,5.88,5.85,5.88,440000.0,5.85,5.88,5.85,5.88,440000.0
2013-01-15 10:10:00,5.88,5.9,5.88,5.88,405000.0,5.88,5.9,5.88,5.88,405000.0
2013-01-15 10:20:00,5.89,5.89,5.86,5.86,335000.0,5.89,5.89,5.86,5.86,335000.0
2013-01-15 10:30:00,5.87,5.87,5.86,5.87,215000.0,5.87,5.87,5.86,5.87,215000.0
2013-01-15 10:40:00,5.87,5.89,5.87,5.89,270000.0,5.87,5.89,5.87,5.89,270000.0
2013-01-15 10:50:00,5.88,5.89,5.88,5.89,135000.0,5.88,5.89,5.88,5.89,135000.0
2013-01-15 11:00:00,5.89,5.91,5.89,5.9,330000.0,5.89,5.91,5.89,5.9,330000.0
2013-01-15 11:10:00,5.91,5.91,5.9,5.9,90000.0,5.91,5.91,5.9,5.9,90000.0
2013-01-15 11:20:00,5.9,5.91,5.9,5.91,145000.0,5.9,5.91,5.9,5.91,145000.0
2013-01-15 11:30:00,5.91,5.92,5.91,5.92,280000.0,5.91,5.92,5.91,5.92,280000.0
2013-01-15 11:40:00,5.92,5.92,5.91,5.92,225000.0,5.92,5.92,5.91,5.92,225000.0
2013-01-15 11:50:00,5.91,5.92,5.91,5.92,25000.0,5.91,5.92,5.91,5.92,25000.0
2013-01-15 12:00:00,5.91,5.92,5.91,5.91,135000.0,5.91,5.92,5.91,5.91,135000.0
2013-01-15 12:10:00,5.91,5.93,5.91,5.93,130000.0,5.91,5.93,5.91,5.93,130000.0
2013-01-15 12:20:00,5.92,5.93,5.92,5.92,170000.0,5.92,5.93,5.92,5.92,170000.0
2013-01-15 12:30:00,5.92,5.93,5.92,5.93,285000.0,5.92,5.93,5.92,5.93,285000.0
2013-01-15 12:40:00,5.93,5.94,5.93,5.93,100000.0,5.93,5.94,5.93,5.93,100000.0
2013-01-15 12:50:00,5.93,5.94,5.93,5.93,110000.0,5.93,5.94,5.93,5.93,110000.0
2013-01-15 13:00:00,5.93,5.94,5.93,5.93,60000.0,5.93,5.94,5.93,5.93,60000.0
2013-01-15 13:10:00,5.93,5.94,5.93,5.94,50000.0,5.93,5.94,5.93,5.94,50000.0
2013-01-15 13:20:00,5.94,5.94,5.93,5.93,130000.0,5.94,5.94,5.93,5.93,130000.0
2013-01-15 13:30:00,5.93,5.94,5.93,5.94,175000.0,5.93,5.94,5.93,5.94,175000.0
2013-01-15 13:40:00,5.94,5.94,5.93,5.93,80000.0,5.94,5.94,5.93,5.93,80000.0
2013-01-15 13:50:00,5.93,5.93,5.93,5.93,180000.0,5.93,5.93,5.93,5.93,180000.0
2013-01-15 14:00:00,5.93,5.94,5.93,5.94,175000.0,5.93,5.94,5.93,5.94,175000.0
2013-01-15 14:10:00,5.93,5.94,5.93,5.93,120000.0,5.93,5.94,5.93,5.93,120000.0
2013-01-15 14:20:00,5.93,5.93,5.92,5.93,185000.0,5.93,5.93,5.92,5.93,185000.0
2013-01-15 14:30:00,5.93,5.93,5.93,5.93,130000.0,5.93,5.93,5.93,5.93,130000.0
2013-01-15 14:40:00,5.93,5.95,5.93,5.94,160000.0,5.93,5.95,5.93,5.94,160000.0
2013-01-15 14:50:00,5.95,5.96,5.94,5.96,445000.0,5.95,5.96,5.94,5.96,445000.0
2013-01-15 15:00:00,5.96,5.97,5.96,5.97,435000.0,5.96,5.97,5.96,5.97,435000.0
2013-01-15 15:10:00,5.97,5.98,5.96,5.98,245000.0,5.97,5.98,5.96,5.98,245000.0
2013-01-15 15:20:00,5.98,5.98,5.96,5.96,405000.0,5.98,5.98,5.96,5.96,405000.0
2013-01-15 15:30:00,5.96,5.98,5.96,5.97,300000.0,5.96,5.98,5.96,5.97,300000.0
2013-01-15 15:40:00,5.97,5.97,5.96,5.96,350000.0,5.97,5.97,5.96,5.96,350000.0
2013-01-15 15:50:00,5.96,5.96,5.95,5.95,870000.0,5.96,5.96,5.95,5.95,870000.0
2013-01-16 09:30:00,5.34,5.54,5.32,5.5,23015000.0,5.34,5.54,5.32,5.5,23015000.0
2013-01-16 09:40:00,5.49,5.62,5.49,5.52,18610000.0,5.49,5.62,5.49,5.52,18610000.0
2013-01-16 09:50:00,5.53,5.57,5.51,5.53,4625000.0,5.53,5.57,5.51,5.53,4625000.0
2013-01-16 10:00:00,5.53,5.62,5.53,5.61,11210000.0,5.53,5.62,5.53,5.61,11210000.0
2013-01-16 10:10:00,5.61,5.67,5.61,5.63,7965000.0,5.61,5.67,5.61,5.63,7965000.0
2013-01-16 10:20:00,5.64,5.64,5.57,5.58,5605000.0,5.64,5.64,5.57,5.58,5605000.0
2013-01-16 10:30:00,5.59,5.64,5.58,5.61,4165000.0,5.59,5.64,5.58,5.61,4165000.0
2013-01-16 10:40:00,5.61,5.64,5.61,5.63,4530000.0,5.61,5.64,5.61,5.63,4530000.0
2013-01-16 10:50:00,5.63,5.64,5.59,5.6,3625000.0,5.63,5.64,5.59,5.6,3625000.0
2013-01-16 11:00:00,5.6,5.6,5.58,5.59,2940000.0,5.6,5.6,5.58,5.59,2940000.0
2013-01-16 11:10:00,5.6,5.61,5.58,5.58,1555000.0,5.6,5.61,5.58,5.58,1555000.0
2013-01-16 11:20:00,5.58,5.6,5.58,5.59,880000.0,5.58,5.6,5.58,5.59,880000.0
2013-01-16 11:30:00,5.6,5.63,5.59,5.61,1860000.0,5.6,5.63,5.59,5.61,1860000.0
2013-01-16 11:40:00,5.61,5.62,5.61,5.61,890000.0,5.61,5.62,5.61,5.61,890000.0
2013-01-16 11:50:00,5.61,5.62,5.58,5.58,1145000.0,5.61,5.62,5.58,5.58,1145000.0
2013-01-16 12:00:00,5.58,5.58,5.56,5.57,1335000.0,5.58,5.58,5.56,5.57,1335000.0
2013-01-16 12:10:00,5.57,5.61,5.57,5.61,1450000.0,5.57,5.61,5.57,5.61,1450000.0
2013-01-16 12:20:00,5.61,5.61,5.59,5.59,1110000.0,5.61,5.61,5.59,5.59,1110000.0
2013-01-16 12:30:00,5.59,5.61,5.58,5.6,910000.0,5.59,5.61,5.58,5.6,910000.0
2013-01-16 12:40:00,5.6,5.6,5.58,5.58,945000.0,5.6,5.6,5.58,5.58,945000.0
2013-01-16 12:50:00,5.58,5.59,5.58,5.58,1045000.0,5.58,5.59,5.58,5.58,1045000.0
2013-01-16 13:00:00,5.58,5.61,5.58,5.61,665000.0,5.58,5.61,5.58,5.61,665000.0
2013-01-16 13:10:00,5.61,5.62,5.6,5.61,725000.0,5.61,5.62,5.6,5.61,725000.0
2013-01-16 13:20:00,5.61,5.63,5.6,5.62,2400000.0,5.61,5.63,5.6,5.62,2400000.0
2013-01-16 13:30:00,5.62,5.62,5.61,5.62,2830000.0,5.62,5.62,5.61,5.62,2830000.0
2013-01-16 13:40:00,5.62,5.62,5.61,5.62,585000.0,5.62,5.62,5.61,5.62,585000.0
2013-01-16 13:50:00,5.62,5.66,5.62,5.64,3370000.0,5.62,5.66,5.62,5.64,3370000.0
2013-01-16 14:00:00,5.64,5.64,5.62,5.64,905000.0,5.64,5.64,5.62,5.64,905000.0
2013-01-16 14:10:00,5.64,5.64,5.63,5.63,1710000.0,5.64,5.64,5.63,5.63,1710000.0
2013-01-16 14:20:00,5.63,5.63,5.62,5.62,1360000.0,5.63,5.63,5.62,5.62,1360000.0
2013-01-16 14:30:00,5.62,5.63,5.62,5.62,1625000.0,5.62,5.63,5.62,5.62,1625000.0
2013-01-16 14:40:00,5.62,5.62,5.6,5.61,975000.0,5.62,5.62,5.6,5.61,975000.0
2013-01-16 14:50:00,5.61,5.62,5.61,5.62,1115000.0,5.61,5.62,5.61,5.62,1115000.0
2013-01-16 15:00:00,5.62,5.63,5.62,5.62,1400000.0,5.62,5.63,5.62,5.62,1400000.0
2013-01-16 15:10:00,5.62,5.62,5.61,5.62,1375000.0,5.62,5.62,5.61,5.62,1375000.0
2013-01-16 15:20:00,5.62,5.62,5.61,5.61,1635000.0,5.62,5.62,5.61,5.61,1635000.0
2013-01-16 15:30:00,5.61,5.62,5.58,5.58,3110000.0,5.61,5.62,5.58,5.58,3110000.0
2013-01-16 15:40:00,5.58,5.6,5.58,5.58,4275000.0,5.58,5.6,5.58,5.58,4275000.0
2013-01-16 15:50:00,5.58,5.63,5.58,5.62,7905000.0,5.58,5.63,5.58,5.62,7905000.0
2013-01-17 09:30:00,5.64,5.7,5.63,5.66,3700000.0,5.64,5.7,5.63,5.66,3700000.0
2013-01-17 09:40:00,5.66,5.68,5.65,5.67,3235000.0,5.66,5.68,5.65,5.67,3235000.0
2013-01-17 09:50:00,5.67,5.68,5.66,5.67,3570000.0,5.67,5.68,5.66,5.67,3570000.0
2013-01-17 10:00:00,5.67,5.68,5.66,5.68,1990000.0,5.67,5.68,5.66,5.68,1990000.0
2013-01-17 10:10:00,5.68,5.7,5.68,5.68,2680000.0,5.68,5.7,5.68,5.68,2680000.0
2013-01-17 10:20:00,5.68,5.68,5.67,5.68,1920000.0,5.68,5.68,5.67,5.68,1920000.0
2013-01-17 10:30:00,5.68,5.69,5.68,5.68,2540000.0,5.68,5.69,5.68,5.68,2540000.0
2013-01-17 10:40:00,5.68,5.68,5.68,5.68,1065000.0,5.68,5.68,5.68,5.68,1065000.0
2013-01-17 10:50:00,5.68,5.7,5.68,5.69,2080000.0,5.68,5.7,5.68,5.69,2080000.0
2013-01-17 11:00:00,5.69,5.72,5.69,5.71,3825000.0,5.69,5.72,5.69,5.71,3825000.0
2013-01-17 11:10:00,5.71,5.71,5.69,5.7,695000.0,5.71,5.71,5.69,5.7,695000.0
2013-01-17 11:20:00,5.7,5.71,5.67,5.71,3830000.0,5.7,5.71,5.67,5.71,3830000.0
2013-01-17 11:30:00,5.71,5.74,5.7,5.73,2945000.0,5.71,5.74,5.7,5.73,2945000.0
2013-01-17 11:40:00,5.73,5.74,5.72,5.74,1880000.0,5.73,5.74,5.72,5.74,1880000.0
2013-01-17 11:50:00,5.74,5.74,5.73,5.73,570000.0,5.74,5.74,5.73,5.73,570000.0
2013-01-17 12:00:00,5.73,5.74,5.72,5.73,680000.0,5.73,5.74,5.72,5.73,680000.0
2013-01-17 12:10:00,5.74,5.74,5.72,5.73,1320000.0,5.74,5.74,5.72,5.73,1320000.0
2013-01-17 12:20:00,5.73,5.75,5.73,5.75,1190000.0,5.73,5.75,5.73,5.75,1190000.0
2013-01-17 12:30:00,5.74,5.75,5.74,5.74,875000.0,5.74,5.75,5.74,5.74,875000.0
2013-01-17 12:40:00,5.74,5.75,5.74,5.75,1145000.0,5.74,5.75,5.74,5.75,1145000.0
2013-01-17 12:50:00,5.75,5.77,5.75,5.75,1320000.0,5.75,5.77,5.75,5.75,1320000.0
2013-01-17 13:00:00,5.75,5.77,5.75,5.76,1000000.0,5.75,5.77,5.75,5.76,1000000.0
2013-01-17 13:10:00,5.76,5.77,5.76,5.77,1895000.0,5.76,5.77,5.76,5.77,1895000.0
2013-01-17 13:20:00,5.77,5.79,5.77,5.78,2140000.0,5.77,5.79,5.77,5.78,2140000.0
2013-01-17 13:30:00,5.79,5.86,5.78,5.82,5690000.0,5.79,5.86,5.78,5.82,5690000.0
2013-01-17 13:40:00,5.82,5.83,5.81,5.82,3505000.0,5.82,5.83,5.81,5.82,3505000.0
2013-01-17 13:50:00,5.82,5.84,5.81,5.83,2595000.0,5.82,5.84,5.81,5.83,2595000.0
2013-01-17 14:00:00,5.83,5.85,5.82,5.83,2580000.0,5.83,5.85,5.82,5.83,2580000.0
2013-01-17 14:10:00,5.84,5.86,5.83,5.85,1550000.0,5.84,5.86,5.83,5.85,1550000.0
2013-01-17 14:20:00,5.85,5.87,5.84,5.87,3670000.0,5.85,5.87,5.84,5.87,3670000.0
2013-01-17 14:30:00,5.86,5.87,5.85,5.87,1890000.0,5.86,5.87,5.85,5.87,1890000.0
2013-01-17 14:40:00,5.87,5.88,5.85,5.85,1695000.0,5.87,5.88,5.85,5.85,1695000.0
2013-01-17 14:50:00,5.85,5.85,5.83,5.83,1920000.0,5.85,5.85,5.83,5.83,1920000.0
2013-01-17 15:00:00,5.84,5.84,5.82,5.82,1895000.0,5.84,5.84,5.82,5.82,1895000.0
2013-01-17 15:10:00,5.82,5.83,5.82,5.82,2615000.0,5.82,5.83,5.82,5.82,2615000.0
2013-01-17 15:20:00,5.82,5.83,5.81,5.82,2125000.0,5.82,5.83,5.81,5.82,2125000.0
2013-01-17 15:30:00,5.82,5.83,5.82,5.82,2965000.0,5.82,5.83,5.82,5.82,2965000.0
2013-01-17 15:40:00,5.82,5.84,5.82,5.84,4630000.0,5.82,5.84,5.82,5.84,4630000.0
2013-01-17 15:50:00,5.84,5.84,5.81,5.81,5435000.0,5.84,5.84,5.81,5.81,5435000.0
2013-01-18 09:30:00,5.81,5.85,5.8,5.84,3130000.0,5.81,5.85,5.8,5.84,3130000.0
2013-01-18 09:40:00,5.83,5.87,5.83,5.86,1675000.0,5.83,5.87,5.83,5.86,1675000.0
2013-01-18 09:50:00,5.87,5.88,5.84,5.84,1650000.0,5.87,5.88,5.84,5.84,1650000.0
2013-01-18 10:00:00,5.85,5.85,5.83,5.84,1690000.0,5.85,5.85,5.83,5.84,1690000.0
2013-01-18 10:10:00,5.84,5.85,5.82,5.85,855000.0,5.84,5.85,5.82,5.85,855000.0
2013-01-18 10:20:00,5.84,5.86,5.84,5.85,500000.0,5.84,5.86,5.84,5.85,500000.0
2013-01-18 10:30:00,5.85,5.85,5.83,5.84,405000.0,5.85,5.85,5.83,5.84,405000.0
2013-01-18 10:40:00,5.84,5.85,5.83,5.85,720000.0,5.84,5.85,5.83,5.85,720000.0
2013-01-18 10:50:00,5.85,5.86,5.83,5.84,735000.0,5.85,5.86,5.83,5.84,735000.0
2013-01-18 11:00:00,5.83,5.84,5.82,5.83,1000000.0,5.83,5.84,5.82,5.83,1000000.0
2013-01-18 11:10:00,5.83,5.85,5.83,5.85,495000.0,5.83,5.85,5.83,5.85,495000.0
2013-01-18 11:20:00,5.85,5.86,5.85,5.86,870000.0,5.85,5.86,5.85,5.86,870000.0
2013-01-18 11:30:00,5.85,5.88,5.85,5.85,930000.0,5.85,5.88,5.85,5.85,930000.0
2013-01-18 11:40:00,5.85,5.86,5.85,5.86,400000.0,5.85,5.86,5.85,5.86,400000.0
2013-01-18 11:50:00,5.86,5.89,5.86,5.89,940000.0,5.86,5.89,5.86,5.89,940000.0
2013-01-18 12:00:00,5.89,5.9,5.88,5.89,980000.0,5.89,5.9,5.88,5.89,980000.0
2013-01-18 12:10:00,5.89,5.91,5.89,5.9,1650000.0,5.89,5.91,5.89,5.9,1650000.0
2013-01-18 12:20:00,5.9,5.9,5.89,5.89,725000.0,5.9,5.9,5.89,5.89,725000.0
2013-01-18 12:30:00,5.89,5.9,5.89,5.9,955000.0,5.89,5.9,5.89,5.9,955000.0
2013-01-18 12:40:00,5.9,5.91,5.9,5.91,465000.0,5.9,5.91,5.9,5.91,465000.0
2013-01-18 12:50:00,5.91,5.93,5.9,5.92,1630000.0,5.91,5.93,5.9,5.92,1630000.0
2013-01-18 13:00:00,5.91,5.92,5.91,5.92,515000.0,5.91,5.92,5.91,5.92,515000.0
2013-01-18 13:10:00,5.92,5.93,5.92,5.92,570000.0,5.92,5.93,5.92,5.92,570000.0
2013-01-18 13:20:00,5.92,5.92,5.91,5.91,865000.0,5.92,5.92,5.91,5.91,865000.0
2013-01-18 13:30:00,5.91,5.92,5.91,5.91,835000.0,5.91,5.92,5.91,5.91,835000.0
2013-01-18 13:40:00,5.91,5.91,5.9,5.9,540000.0,5.91,5.91,5.9,5.9,540000.0
2013-01-18 13:50:00,5.91,5.91,5.9,5.91,905000.0,5.91,5.91,5.9,5.91,905000.0
2013-01-18 14:00:00,5.91,5.91,5.91,5.91,300000.0,5.91,5.91,5.91,5.91,300000.0
2013-01-18 14:10:00,5.91,5.91,5.89,5.89,495000.0,5.91,5.91,5.89,5.89,495000.0
2013-01-18 14:20:00,5.9,5.9,5.89,5.9,375000.0,5.9,5.9,5.89,5.9,375000.0
2013-01-18 14:30:00,5.9,5.91,5.89,5.91,605000.0,5.9,5.91,5.89,5.91,605000.0
2013-01-18 14:40:00,5.91,5.91,5.9,5.9,615000.0,5.91,5.91,5.9,5.9,615000.0
2013-01-18 14:50:00,5.9,5.9,5.9,5.9,575000.0,5.9,5.9,5.9,5.9,575000.0
2013-01-18 15:00:00,5.9,5.9,5.89,5.9,365000.0,5.9,5.9,5.89,5.9,365000.0
2013-01-18 15:10:00,5.89,5.9,5.89,5.89,540000.0,5.89,5.9,5.89,5.89,540000.0
2013-01-18 15:20:00,5.89,5.9,5.89,5.9,760000.0,5.89,5.9,5.89,5.9,760000.0
2013-01-18 15:30:00,5.9,5.91,5.89,5.9,1025000.0,5.9,5.91,5.89,5.9,1025000.0
2013-01-18 15:40:00,5.9,5.91,5.9,5.9,1295000.0,5.9,5.91,5.9,5.9,1295000.0
2013-01-18 15:50:00,5.9,5.91,5.9,5.9,3045000.0,5.9,5.91,5.9,5.9,3045000.0
2013-01-22 09:30:00,5.89,5.93,5.87,5.9,2390000.0,5.89,5.93,5.87,5.9,2390000.0
2013-01-22 09:40:00,5.89,5.9,5.86,5.87,1110000.0,5.89,5.9,5.86,5.87,1110000.0
2013-01-22 09:50:00,5.86,5.89,5.85,5.88,600000.0,5.86,5.89,5.85,5.88,600000.0
2013-01-22 10:00:00,5.88,5.88,5.87,5.87,800000.0,5.88,5.88,5.87,5.87,800000.0
2013-01-22 10:10:00,5.87,5.88,5.84,5.85,2055000.0,5.87,5.88,5.84,5.85,2055000.0
2013-01-22 10:20:00,5.85,5.85,5.83,5.84,1935000.0,5.85,5.85,5.83,5.84,1935000.0
2013-01-22 10:30:00,5.84,5.87,5.84,5.87,1440000.0,5.84,5.87,5.84,5.87,1440000.0
2013-01-22 10:40:00,5.87,5.88,5.87,5.87,930000.0,5.87,5.88,5.87,5.87,930000.0
2013-01-22 10:50:00,5.87,5.88,5.86,5.86,465000.0,5.87,5.88,5.86,5.86,465000.0
2013-01-22 11:00:00,5.86,5.88,5.85,5.86,1125000.0,5.86,5.88,5.85,5.86,1125000.0
2013-01-22 11:10:00,5.86,5.86,5.85,5.85,630000.0,5.86,5.86,5.85,5.85,630000.0
2013-01-22 11:20:00,5.85,5.86,5.85,5.85,505000.0,5.85,5.86,5.85,5.85,505000.0
2013-01-22 11:30:00,5.85,5.85,5.82,5.82,1275000.0,5.85,5.85,5.82,5.82,1275000.0
2013-01-22 11:40:00,5.82,5.84,5.82,5.82,930000.0,5.82,5.84,5.82,5.82,930000.0
2013-01-22 11:50:00,5.82,5.83,5.81,5.82,685000.0,5.82,5.83,5.81,5.82,685000.0
2013-01-22 12:00:00,5.82,5.83,5.81,5.82,655000.0,5.82,5.83,5.81,5.82,655000.0
2013-01-22 12:10:00,5.82,5.83,5.82,5.82,620000.0,5.82,5.83,5.82,5.82,620000.0
2013-01-22 12:20:00,5.82,5.84,5.82,5.84,430000.0,5.82,5.84,5.82,5.84,430000.0
2013-01-22 12:30:00,5.84,5.86,5.84,5.86,700000.0,5.84,5.86,5.84,5.86,700000.0
2013-01-22 12:40:00,5.85,5.86,5.85,5.86,575000.0,5.85,5.86,5.85,5.86,575000.0
2013-01-22 12:50:00,5.86,5.86,5.85,5.85,420000.0,5.86,5.86,5.85,5.85,420000.0
2013-01-22 13:00:00,5.85,5.86,5.85,5.85,345000.0,5.85,5.86,5.85,5.85,345000.0
2013-01-22 13:10:00,5.85,5.86,5.85,5.86,325000.0,5.85,5.86,5.85,5.86,325000.0
2013-01-22 13:20:00,5.86,5.86,5.85,5.86,390000.0,5.86,5.86,5.85,5.86,390000.0
2013-01-22 13:30:00,5.85,5.87,5.85,5.86,265000.0,5.85,5.87,5.85,5.86,265000.0
2013-01-22 13:40:00,5.86,5.87,5.86,5.86,420000.0,5.86,5.87,5.86,5.86,420000.0
2013-01-22 13:50:00,5.86,5.86,5.85,5.85,470000.0,5.86,5.86,5.85,5.85,470000.0
2013-01-22 14:00:00,5.86,5.87,5.85,5.85,445000.0,5.86,5.87,5.85,5.85,445000.0
2013-01-22 14:10:00,5.85,5.87,5.85,5.87,285000.0,5.85,5.87,5.85,5.87,285000.0
2013-01-22 14:20:00,5.86,5.88,5.86,5.88,455000.0,5.86,5.88,5.86,5.88,455000.0
2013-01-22 14:30:00,5.88,5.88,5.87,5.88,595000.0,5.88,5.88,5.87,5.88,595000.0
2013-01-22 14:40:00,5.88,5.88,5.87,5.88,670000.0,5.88,5.88,5.87,5.88,670000.0
2013-01-22 14:50:00,5.88,5.89,5.88,5.88,345000.0,5.88,5.89,5.88,5.88,345000.0
2013-01-22 15:00:00,5.88,5.88,5.87,5.87,460000.0,5.88,5.88,5.87,5.87,460000.0
2013-01-22 15:10:00,5.87,5.88,5.87,5.87,565000.0,5.87,5.88,5.87,5.87,565000.0
2013-01-22 15:20:00,5.87,5.87,5.87,5.87,555000.0,5.87,5.87,5.87,5.87,555000.0
2013-01-22 15:30:00,5.87,5.88,5.87,5.88,770000.0,5.87,5.88,5.87,5.88,770000.0
2013-01-22 15:40:00,5.88,5.88,5.87,5.87,1415000.0,5.88,5.88,5.87,5.87,1415000.0
2013-01-22 15:50:00,5.87,5.88,5.86,5.87,3050000.0,5.87,5.88,5.86,5.87,3050000.0
2013-01-23 09:30:00,5.86,5.9,5.86,5.89,750000.0,5.86,5.9,5.86,5.89,750000.0
2013-01-23 09:40:00,5.89,5.9,5.88,5.89,600000.0,5.89,5.9,5.88,5.89,600000.0
2013-01-23 09:50:00,5.9,5.94,5.89,5.94,1220000.0,5.9,5.94,5.89,5.94,1220000.0
2013-01-23 10:00:00,5.94,5.94,5.92,5.92,380000.0,5.94,5.94,5.92,5.92,380000.0
2013-01-23 10:10:00,5.93,5.94,5.92,5.92,455000.0,5.93,5.94,5.92,5.92,455000.0
2013-01-23 10:20:00,5.93,5.93,5.9,5.9,850000.0,5.93,5.93,5.9,5.9,850000.0
2013-01-23 10:30:00,5.91,5.92,5.9,5.91,350000.0,5.91,5.92,5.9,5.91,350000.0
2013-01-23 10:40:00,5.91,5.91,5.9,5.91,205000.0,5.91,5.91,5.9,5.91,205000.0
2013-01-23 10:50:00,5.91,5.92,5.9,5.9,420000.0,5.91,5.92,5.9,5.9,420000.0
2013-01-23 11:00:00,5.9,5.91,5.89,5.9,235000.0,5.9,5.91,5.89,5.9,235000.0
2013-01-23 11:10:00,5.9,5.9,5.89,5.89,305000.0,5.9,5.9,5.89,5.89,305000.0
2013-01-23 11:20:00,5.89,5.9,5.87,5.87,420000.0,5.89,5.9,5.87,5.87,420000.0
2013-01-23 11:30:00,5.88,5.88,5.87,5.88,290000.0,5.88,5.88,5.87,5.88,290000.0
2013-01-23 11:40:00,5.87,5.88,5.87,5.87,355000.0,5.87,5.88,5.87,5.87,355000.0
2013-01-23 11:50:00,5.87,5.87,5.87,5.87,190000.0,5.87,5.87,5.87,5.87,190000.0
2013-01-23 12:00:00,5.87,5.87,5.86,5.87,375000.0,5.87,5.87,5.86,5.87,375000.0
2013-01-23 12:10:00,5.87,5.87,5.86,5.86,490000.0,5.87,5.87,5.86,5.86,490000.0
2013-01-23 12:20:00,5.86,5.86,5.84,5.84,845000.0,5.86,5.86,5.84,5.84,845000.0
2013-01-23 12:30:00,5.84,5.85,5.83,5.85,520000.0,5.84,5.85,5.83,5.85,520000.0
2013-01-23 12:40:00,5.84,5.84,5.82,5.84,690000.0,5.84,5.84,5.82,5.84,690000.0
2013-01-23 12:50:00,5.85,5.85,5.84,5.85,200000.0,5.85,5.85,5.84,5.85,200000.0
2013-01-23 13:00:00,5.85,5.86,5.85,5.86,615000.0,5.85,5.86,5.85,5.86,615000.0
2013-01-23 13:10:00,5.86,5.87,5.85,5.87,870000.0,5.86,5.87,5.85,5.87,870000.0
2013-01-23 13:20:00,5.87,5.89,5.86,5.87,910000.0,5.87,5.89,5.86,5.87,910000.0
2013-01-23 13:30:00,5.87,5.88,5.87,5.87,310000.0,5.87,5.88,5.87,5.87,310000.0
2013-01-23 13:40:00,5.87,5.88,5.87,5.87,170000.0,5.87,5.88,5.87,5.87,170000.0
2013-01-23 13:50:00,5.87,5.87,5.86,5.86,260000.0,5.87,5.87,5.86,5.86,260000.0
2013-01-23 14:00:00,5.86,5.86,5.86,5.86,95000.0,5.86,5.86,5.86,5.86,95000.0
2013-01-23 14:10:00,5.86,5.87,5.86,5.86,225000.0,5.86,5.87,5.86,5.86,225000.0
2013-01-23 14:20:00,5.86,5.87,5.86,5.87,280000.0,5.86,5.87,5.86,5.87,280000.0
2013-01-23 14:30:00,5.87,5.87,5.86,5.87,190000.0,5.87,5.87,5.86,5.87,190000.0
2013-01-23 14:40:00,5.87,5.88,5.86,5.87,320000.0,5.87,5.88,5.86,5.87,320000.0
2013-01-23 14:50:00,5.87,5.87,5.86,5.86,190000.0,5.87,5.87,5.86,5.86,190000.0
2013-01-23 15:00:00,5.86,5.87,5.86,5.86,335000.0,5.86,5.87,5.86,5.86,335000.0
2013-01-23 15:10:00,5.86,5.86,5.86,5.86,490000.0,5.86,5.86,5.86,5.86,490000.0
2013-01-23 15:20:00,5.86,5.86,5.86,5.86,305000.0,5.86,5.86,5.86,5.86,305000.0
2013-01-23 15:30:00,5.86,5.86,5.86,5.86,510000.0,5.86,5.86,5.86,5.86,510000.0
2013-01-23 15:40:00,5.86,5.88,5.86,5.88,420000.0,5.86,5.88,5.86,5.88,420000.0
2013-01-23 15:50:00,5.87,5.88,5.87,5.87,1215000.0,5.87,5.88,5.87,5.87,1215000.0
2013-01-24 09:30:00,5.87,5.91,5.86,5.91,550000.0,5.87,5.91,5.86,5.91,550000.0
2013-01-24 09:40:00,5.91,5.92,5.9,5.9,265000.0,5.91,5.92,5.9,5.9,265000.0
2013-01-24 09:50:00,5.9,5.94,5.9,5.91,1095000.0,5.9,5.94,5.9,5.91,1095000.0
2013-01-24 10:00:00,5.92,5.93,5.91,5.93,470000.0,5.92,5.93,5.91,5.93,470000.0
2013-01-24 10:10:00,5.92,5.93,5.91,5.92,335000.0,5.92,5.93,5.91,5.92,335000.0
2013-01-24 10:20:00,5.92,5.93,5.91,5.92,330000.0,5.92,5.93,5.91,5.92,330000.0
2013-01-24 10:30:00,5.92,5.93,5.91,5.93,215000.0,5.92,5.93,5.91,5.93,215000.0
2013-01-24 10:40:00,5.93,5.95,5.92,5.95,345000.0,5.93,5.95,5.92,5.95,345000.0
2013-01-24 10:50:00,5.95,5.96,5.94,5.96,430000.0,5.95,5.96,5.94,5.96,430000.0
2013-01-24 11:00:00,5.95,5.96,5.95,5.95,560000.0,5.95,5.96,5.95,5.95,560000.0
2013-01-24 11:10:00,5.95,5.96,5.95,5.96,195000.0,5.95,5.96,5.95,5.96,195000.0
2013-01-24 11:20:00,5.95,5.98,5.95,5.97,620000.0,5.95,5.98,5.95,5.97,620000.0
2013-01-24 11:30:00,5.97,5.99,5.97,5.98,570000.0,5.97,5.99,5.97,5.98,570000.0
2013-01-24 11:40:00,5.97,5.97,5.97,5.97,190000.0,5.97,5.97,5.97,5.97,190000.0
2013-01-24 11:50:00,5.97,5.97,5.95,5.96,265000.0,5.97,5.97,5.95,5.96,265000.0
2013-01-24 12:00:00,5.96,5.97,5.96,5.96,210000.0,5.96,5.97,5.96,5.96,210000.0
2013-01-24 12:10:00,5.96,5.97,5.95,5.96,330000.0,5.96,5.97,5.95,5.96,330000.0
2013-01-24 12:20:00,5.96,5.97,5.96,5.96,105000.0,5.96,5.97,5.96,5.96,105000.0
2013-01-24 12:30:00,5.96,5.96,5.95,5.95,295000.0,5.96,5.96,5.95,5.95,295000.0
2013-01-24 12:40:00,5.95,5.96,5.95,5.95,115000.0,5.95,5.96,5.95,5.95,115000.0
2013-01-24 12:50:00,5.95,5.95,5.94,5.94,220000.0,5.95,5.95,5.94,5.94,220000.0
2013-01-24 13:00:00,5.95,5.95,5.93,5.94,465000.0,5.95,5.95,5.93,5.94,465000.0
2013-01-24 13:10:00,5.94,5.94,5.93,5.94,240000.0,5.94,5.94,5.93,5.94,240000.0
2013-01-24 13:20:00,5.94,5.96,5.94,5.95,170000.0,5.94,5.96,5.94,5.95,170000.0
2013-01-24 13:30:00,5.95,5.96,5.95,5.96,385000.0,5.95,5.96,5.95,5.96,385000.0
2013-01-24 13:40:00,5.96,5.96,5.92,5.93,405000.0,5.96,5.96,5.92,5.93,405000.0
2013-01-24 13:50:00,5.93,5.95,5.93,5.95,70000.0,5.93,5.95,5.93,5.95,70000.0
2013-01-24 14:00:00,5.95,5.95,5.94,5.95,140000.0,5.95,5.95,5.94,5.95,140000.0
2013-01-24 14:10:00,5.95,5.95,5.94,5.94,140000.0,5.95,5.95,5.94,5.94,140000.0
2013-01-24 14:20:00,5.94,5.95,5.94,5.94,120000.0,5.94,5.95,5.94,5.94,120000.0
2013-01-24 14:30:00,5.94,5.96,5.94,5.95,295000.0,5.94,5.96,5.94,5.95,295000.0
2013-01-24 14:40:00,5.95,5.96,5.95,5.95,245000.0,5.95,5.96,5.95,5.95,245000.0
2013-01-24 14:50:00,5.96,5.96,5.95,5.96,375000.0,5.96,5.96,5.95,5.96,375000.0
2013-01-24 15:00:00,5.96,5.96,5.94,5.96,335000.0,5.96,5.96,5.94,5.96,335000.0
2013-01-24 15:10:00,5.96,5.97,5.96,5.97,765000.0,5.96,5.97,5.96,5.97,765000.0
2013-01-24 15:20:00,5.97,5.97,5.95,5.96,995000.0,5.97,5.97,5.95,5.96,995000.0
2013-01-24 15:30:00,5.96,5.99,5.96,5.99,1275000.0,5.96,5.99,5.96,5.99,1275000.0
2013-01-24 15:40:00,5.99,6.01,5.98,6.01,2325000.0,5.99,6.01,5.98,6.01,2325000.0
2013-01-24 15:50:00,6.01,6.01,5.99,5.99,1930000.0,6.01,6.01,5.99,5.99,1930000.0
2013-01-25 09:30:00,6.0,6.04,5.98,6.04,1020000.0,6.0,6.04,5.98,6.04,1020000.0
2013-01-25 09:40:00,6.04,6.06,6.02,6.04,1165000.0,6.04,6.06,6.02,6.04,1165000.0
2013-01-25 09:50:00,6.05,6.05,6.04,6.05,425000.0,6.05,6.05,6.04,6.05,425000.0
2013-01-25 10:00:00,6.05,6.05,6.04,6.04,915000.0,6.05,6.05,6.04,6.04,915000.0
2013-01-25 10:10:00,6.05,6.07,6.04,6.06,955000.0,6.05,6.07,6.04,6.06,955000.0
2013-01-25 10:20:00,6.06,6.07,6.04,6.05,880000.0,6.06,6.07,6.04,6.05,880000.0
2013-01-25 10:30:00,6.05,6.06,6.04,6.04,1345000.0,6.05,6.06,6.04,6.04,1345000.0
2013-01-25 10:40:00,6.05,6.05,6.04,6.05,780000.0,6.05,6.05,6.04,6.05,780000.0
2013-01-25 10:50:00,6.05,6.06,6.04,6.05,455000.0,6.05,6.06,6.04,6.05,455000.0
2013-01-25 11:00:00,6.05,6.07,6.04,6.05,835000.0,6.05,6.07,6.04,6.05,835000.0
2013-01-25 11:10:00,6.05,6.06,6.04,6.05,340000.0,6.05,6.06,6.04,6.05,340000.0
2013-01-25 11:20:00,6.05,6.07,6.04,6.07,240000.0,6.05,6.07,6.04,6.07,240000.0
2013-01-25 11:30:00,6.07,6.07,6.05,6.06,675000.0,6.07,6.07,6.05,6.06,675000.0
2013-01-25 11:40:00,6.06,6.07,6.04,6.06,2645000.0,6.06,6.07,6.04,6.06,2645000.0
2013-01-25 11:50:00,6.06,6.06,6.04,6.05,695000.0,6.06,6.06,6.04,6.05,695000.0
2013-01-25 12:00:00,6.05,6.06,6.05,6.06,565000.0,6.05,6.06,6.05,6.06,565000.0
2013-01-25 12:10:00,6.06,6.07,6.05,6.07,280000.0,6.06,6.07,6.05,6.07,280000.0
2013-01-25 12:20:00,6.07,6.07,6.06,6.06,455000.0,6.07,6.07,6.06,6.06,455000.0
2013-01-25 12:30:00,6.06,6.06,6.05,6.05,250000.0,6.06,6.06,6.05,6.05,250000.0
2013-01-25 12:40:00,6.05,6.06,6.05,6.06,290000.0,6.05,6.06,6.05,6.06,290000.0
2013-01-25 12:50:00,6.06,6.07,6.06,6.06,295000.0,6.06,6.07,6.06,6.06,295000.0
2013-01-25 13:00:00,6.06,6.07,6.06,6.07,595000.0,6.06,6.07,6.06,6.07,595000.0
2013-01-25 13:10:00,6.07,6.08,6.06,6.06,785000.0,6.07,6.08,6.06,6.06,785000.0
2013-01-25 13:20:00,6.06,6.08,6.06,6.08,190000.0,6.06,6.08,6.06,6.08,190000.0
2013-01-25 13:30:00,6.08,6.09,6.07,6.09,840000.0,6.08,6.09,6.07,6.09,840000.0
2013-01-25 13:40:00,6.09,6.09,6.08,6.08,810000.0,6.09,6.09,6.08,6.08,810000.0
2013-01-25 13:50:00,6.08,6.09,6.08,6.08,670000.0,6.08,6.09,6.08,6.08,670000.0
2013-01-25 14:00:00,6.08,6.08,6.06,6.07,2100000.0,6.08,6.08,6.06,6.07,2100000.0
2013-01-25 14:10:00,6.07,6.09,6.07,6.08,985000.0,6.07,6.09,6.07,6.08,985000.0
2013-01-25 14:20:00,6.08,6.09,6.08,6.09,560000.0,6.08,6.09,6.08,6.09,560000.0
2013-01-25 14:30:00,6.09,6.11,6.09,6.11,1650000.0,6.09,6.11,6.09,6.11,1650000.0
2013-01-25 14:40:00,6.11,6.12,6.11,6.11,1225000.0,6.11,6.12,6.11,6.11,1225000.0
2013-01-25 14:50:00,6.11,6.12,6.1,6.1,2230000.0,6.11,6.12,6.1,6.1,2230000.0
2013-01-25 15:00:00,6.1,6.1,6.08,6.08,1765000.0,6.1,6.1,6.08,6.08,1765000.0
2013-01-25 15:10:00,6.08,6.08,6.06,6.06,1540000.0,6.08,6.08,6.06,6.06,1540000.0
2013-01-25 15:20:00,6.06,6.07,6.06,6.07,560000.0,6.06,6.07,6.06,6.07,560000.0
2013-01-25 15:30:00,6.07,6.07,6.06,6.06,520000.0,6.07,6.07,6.06,6.06,520000.0
2013-01-25 15:40:00,6.06,6.07,6.05,6.06,1610000.0,6.06,6.07,6.05,6.06,1610000.0
2013-01-25 15:50:00,6.06,6.09,6.06,6.07,3265000.0,6.06,6.09,6.06,6.07,3265000.0
2013-01-28 09:30:00,6.19,6.26,6.15,6.25,4710000.0,6.19,6.26,6.15,6.25,4710000.0
2013-01-28 09:40:00,6.25,6.3,6.25,6.27,3330000.0,6.25,6.3,6.25,6.27,3330000.0
2013-01-28 09:50:00,6.28,6.28,6.24,6.24,1690000.0,6.28,6.28,6.24,6.24,1690000.0
2013-01-28 10:00:00,6.24,6.25,6.23,6.24,1435000.0,6.24,6.25,6.23,6.24,1435000.0
2013-01-28 10:10:00,6.23,6.24,6.23,6.24,765000.0,6.23,6.24,6.23,6.24,765000.0
2013-01-28 10:20:00,6.24,6.28,6.24,6.26,1400000.0,6.24,6.28,6.24,6.26,1400000.0
2013-01-28 10:30:00,6.26,6.27,6.24,6.24,960000.0,6.26,6.27,6.24,6.24,960000.0
2013-01-28 10:40:00,6.24,6.25,6.23,6.24,870000.0,6.24,6.25,6.23,6.24,870000.0
2013-01-28 10:50:00,6.24,6.24,6.22,6.23,490000.0,6.24,6.24,6.22,6.23,490000.0
2013-01-28 11:00:00,6.23,6.24,6.22,6.23,400000.0,6.23,6.24,6.22,6.23,400000.0
2013-01-28 11:10:00,6.24,6.24,6.21,6.21,830000.0,6.24,6.24,6.21,6.21,830000.0
2013-01-28 11:20:00,6.21,6.23,6.2,6.22,385000.0,6.21,6.23,6.2,6.22,385000.0
2013-01-28 11:30:00,6.22,6.25,6.22,6.24,495000.0,6.22,6.25,6.22,6.24,495000.0
2013-01-28 11:40:00,6.24,6.25,6.23,6.24,395000.0,6.24,6.25,6.23,6.24,395000.0
2013-01-28 11:50:00,6.24,6.25,6.24,6.25,285000.0,6.24,6.25,6.24,6.25,285000.0
2013-01-28 12:00:00,6.25,6.26,6.24,6.25,1040000.0,6.25,6.26,6.24,6.25,1040000.0
2013-01-28 12:10:00,6.25,6.26,6.23,6.24,340000.0,6.25,6.26,6.23,6.24,340000.0
2013-01-28 12:20:00,6.24,6.25,6.23,6.24,280000.0,6.24,6.25,6.23,6.24,280000.0
2013-01-28 12:30:00,6.23,6.23,6.23,6.23,210000.0,6.23,6.23,6.23,6.23,210000.0
2013-01-28 12:40:00,6.23,6.23,6.22,6.23,170000.0,6.23,6.23,6.22,6.23,170000.0
2013-01-28 12:50:00,6.23,6.23,6.2,6.23,570000.0,6.23,6.23,6.2,6.23,570000.0
2013-01-28 13:00:00,6.23,6.23,6.23,6.23,165000.0,6.23,6.23,6.23,6.23,165000.0
2013-01-28 13:10:00,6.23,6.24,6.22,6.23,720000.0,6.23,6.24,6.22,6.23,720000.0
2013-01-28 13:20:00,6.23,6.23,6.21,6.21,705000.0,6.23,6.23,6.21,6.21,705000.0
2013-01-28 13:30:00,6.21,6.23,6.21,6.23,185000.0,6.21,6.23,6.21,6.23,185000.0
2013-01-28 13:40:00,6.23,6.24,6.23,6.23,395000.0,6.23,6.24,6.23,6.23,395000.0
2013-01-28 13:50:00,6.23,6.24,6.23,6.23,240000.0,6.23,6.24,6.23,6.23,240000.0
2013-01-28 14:00:00,6.24,6.24,6.23,6.24,425000.0,6.24,6.24,6.23,6.24,425000.0
2013-01-28 14:10:00,6.24,6.25,6.24,6.25,355000.0,6.24,6.25,6.24,6.25,355000.0
2013-01-28 14:20:00,6.25,6.25,6.25,6.25,160000.0,6.25,6.25,6.25,6.25,160000.0
2013-01-28 14:30:00,6.25,6.25,6.24,6.25,350000.0,6.25,6.25,6.24,6.25,350000.0
2013-01-28 14:40:00,6.25,6.25,6.24,6.24,515000.0,6.25,6.25,6.24,6.24,515000.0
2013-01-28 14:50:00,6.25,6.26,6.25,6.25,470000.0,6.25,6.26,6.25,6.25,470000.0
2013-01-28 15:00:00,6.25,6.25,6.24,6.24,360000.0,6.25,6.25,6.24,6.24,360000.0
2013-01-28 15:10:00,6.25,6.25,6.24,6.25,435000.0,6.25,6.25,6.24,6.25,435000.0
2013-01-28 15:20:00,6.25,6.25,6.23,6.23,525000.0,6.25,6.25,6.23,6.23,525000.0
2013-01-28 15:30:00,6.23,6.24,6.23,6.24,625000.0,6.23,6.24,6.23,6.24,625000.0
2013-01-28 15:40:00,6.24,6.25,6.24,6.25,1745000.0,6.24,6.25,6.24,6.25,1745000.0
2013-01-28 15:50:00,6.25,6.25,6.23,6.23,2245000.0,6.25,6.25,6.23,6.23,2245000.0
2013-01-29 09:30:00,6.24,6.26,6.15,6.15,1575000.0,6.24,6.26,6.15,6.15,1575000.0
2013-01-29 09:40:00,6.16,6.18,6.15,6.16,680000.0,6.16,6.18,6.15,6.16,680000.0
2013-01-29 09:50:00,6.16,6.18,6.16,6.17,695000.0,6.16,6.18,6.16,6.17,695000.0
2013-01-29 10:00:00,6.16,6.17,6.15,6.15,865000.0,6.16,6.17,6.15,6.15,865000.0
2013-01-29 10:10:00,6.16,6.19,6.16,6.17,505000.0,6.16,6.19,6.16,6.17,505000.0
2013-01-29 10:20:00,6.18,6.2,6.18,6.19,335000.0,6.18,6.2,6.18,6.19,335000.0
2013-01-29 10:30:00,6.19,6.2,6.17,6.18,585000.0,6.19,6.2,6.17,6.18,585000.0
2013-01-29 10:40:00,6.17,6.18,6.16,6.17,395000.0,6.17,6.18,6.16,6.17,395000.0
2013-01-29 10:50:00,6.17,6.2,6.16,6.19,400000.0,6.17,6.2,6.16,6.19,400000.0
2013-01-29 11:00:00,6.2,6.2,6.18,6.2,365000.0,6.2,6.2,6.18,6.2,365000.0
2013-01-29 11:10:00,6.2,6.21,6.19,6.19,415000.0,6.2,6.21,6.19,6.19,415000.0
2013-01-29 11:20:00,6.2,6.22,6.2,6.21,500000.0,6.2,6.22,6.2,6.21,500000.0
2013-01-29 11:30:00,6.22,6.22,6.2,6.21,385000.0,6.22,6.22,6.2,6.21,385000.0
2013-01-29 11:40:00,6.21,6.21,6.21,6.21,240000.0,6.21,6.21,6.21,6.21,240000.0
2013-01-29 11:50:00,6.21,6.21,6.18,6.19,535000.0,6.21,6.21,6.18,6.19,535000.0
2013-01-29 12:00:00,6.19,6.19,6.17,6.19,325000.0,6.19,6.19,6.17,6.19,325000.0
2013-01-29 12:10:00,6.19,6.2,6.18,6.2,260000.0,6.19,6.2,6.18,6.2,260000.0
2013-01-29 12:20:00,6.19,6.2,6.19,6.19,225000.0,6.19,6.2,6.19,6.19,225000.0
2013-01-29 12:30:00,6.19,6.21,6.19,6.21,330000.0,6.19,6.21,6.19,6.21,330000.0
2013-01-29 12:40:00,6.21,6.21,6.2,6.21,195000.0,6.21,6.21,6.2,6.21,195000.0
2013-01-29 12:50:00,6.2,6.21,6.2,6.21,210000.0,6.2,6.21,6.2,6.21,210000.0
2013-01-29 13:00:00,6.21,6.22,6.21,6.21,390000.0,6.21,6.22,6.21,6.21,390000.0
2013-01-29 13:10:00,6.22,6.22,6.21,6.22,160000.0,6.22,6.22,6.21,6.22,160000.0
2013-01-29 13:20:00,6.22,6.22,6.21,6.22,305000.0,6.22,6.22,6.21,6.22,305000.0
2013-01-29 13:30:00,6.22,6.23,6.21,6.23,415000.0,6.22,6.23,6.21,6.23,415000.0
2013-01-29 13:40:00,6.22,6.22,6.21,6.22,240000.0,6.22,6.22,6.21,6.22,240000.0
2013-01-29 13:50:00,6.21,6.22,6.21,6.21,225000.0,6.21,6.22,6.21,6.21,225000.0
2013-01-29 14:00:00,6.22,6.23,6.22,6.23,345000.0,6.22,6.23,6.22,6.23,345000.0
2013-01-29 14:10:00,6.23,6.23,6.19,6.2,625000.0,6.23,6.23,6.19,6.2,625000.0
2013-01-29 14:20:00,6.2,6.21,6.19,6.19,500000.0,6.2,6.21,6.19,6.19,500000.0
2013-01-29 14:30:00,6.19,6.21,6.19,6.2,215000.0,6.19,6.21,6.19,6.2,215000.0
2013-01-29 14:40:00,6.2,6.21,6.19,6.19,455000.0,6.2,6.21,6.19,6.19,455000.0
2013-01-29 14:50:00,6.18,6.19,6.18,6.18,315000.0,6.18,6.19,6.18,6.18,315000.0
2013-01-29 15:00:00,6.18,6.19,6.17,6.18,685000.0,6.18,6.19,6.17,6.18,685000.0
2013-01-29 15:10:00,6.18,6.19,6.18,6.18,605000.0,6.18,6.19,6.18,6.18,605000.0
2013-01-29 15:20:00,6.18,6.2,6.18,6.19,750000.0,6.18,6.2,6.18,6.19,750000.0
2013-01-29 15:30:00,6.2,6.2,6.2,6.2,755000.0,6.2,6.2,6.2,6.2,755000.0
2013-01-29 15:40:00,6.2,6.21,6.2,6.2,910000.0,6.2,6.21,6.2,6.2,910000.0
2013-01-29 15:50:00,6.2,6.2,6.19,6.2,1290000.0,6.2,6.2,6.19,6.2,1290000.0
2013-01-30 09:30:00,6.22,6.22,6.19,6.21,235000.0,6.22,6.22,6.19,6.21,235000.0
2013-01-30 09:40:00,6.21,6.21,6.19,6.2,440000.0,6.21,6.21,6.19,6.2,440000.0
2013-01-30 09:50:00,6.21,6.21,6.19,6.19,435000.0,6.21,6.21,6.19,6.19,435000.0
2013-01-30 10:00:00,6.19,6.19,6.15,6.16,685000.0,6.19,6.19,6.15,6.16,685000.0
2013-01-30 10:10:00,6.16,6.16,6.15,6.16,340000.0,6.16,6.16,6.15,6.16,340000.0
2013-01-30 10:20:00,6.15,6.16,6.14,6.15,560000.0,6.15,6.16,6.14,6.15,560000.0
2013-01-30 10:30:00,6.15,6.17,6.15,6.16,460000.0,6.15,6.17,6.15,6.16,460000.0
2013-01-30 10:40:00,6.16,6.16,6.15,6.16,705000.0,6.16,6.16,6.15,6.16,705000.0
2013-01-30 10:50:00,6.17,6.18,6.16,6.17,420000.0,6.17,6.18,6.16,6.17,420000.0
2013-01-30 11:00:00,6.18,6.2,6.17,6.2,345000.0,6.18,6.2,6.17,6.2,345000.0
2013-01-30 11:10:00,6.19,6.2,6.19,6.19,360000.0,6.19,6.2,6.19,6.19,360000.0
2013-01-30 11:20:00,6.2,6.2,6.19,6.2,310000.0,6.2,6.2,6.19,6.2,310000.0
2013-01-30 11:30:00,6.2,6.22,6.2,6.21,495000.0,6.2,6.22,6.2,6.21,495000.0
2013-01-30 11:40:00,6.21,6.23,6.21,6.22,345000.0,6.21,6.23,6.21,6.22,345000.0
2013-01-30 11:50:00,6.23,6.23,6.22,6.23,460000.0,6.23,6.23,6.22,6.23,460000.0
2013-01-30 12:00:00,6.23,6.23,6.22,6.22,205000.0,6.23,6.23,6.22,6.22,205000.0
2013-01-30 12:10:00,6.22,6.23,6.22,6.22,220000.0,6.22,6.23,6.22,6.22,220000.0
2013-01-30 12:20:00,6.22,6.22,6.22,6.22,120000.0,6.22,6.22,6.22,6.22,120000.0
2013-01-30 12:30:00,6.22,6.22,6.21,6.21,375000.0,6.22,6.22,6.21,6.21,375000.0
2013-01-30 12:40:00,6.21,6.22,6.21,6.22,130000.0,6.21,6.22,6.21,6.22,130000.0
2013-01-30 12:50:00,6.22,6.24,6.22,6.23,330000.0,6.22,6.24,6.22,6.23,330000.0
2013-01-30 13:00:00,6.23,6.23,6.23,6.23,320000.0,6.23,6.23,6.23,6.23,320000.0
2013-01-30 13:10:00,6.23,6.23,6.22,6.22,165000.0,6.23,6.23,6.22,6.22,165000.0
2013-01-30 13:20:00,6.22,6.23,6.22,6.23,200000.0,6.22,6.23,6.22,6.23,200000.0
2013-01-30 13:30:00,6.23,6.23,6.22,6.22,355000.0,6.23,6.23,6.22,6.22,355000.0
2013-01-30 13:40:00,6.22,6.23,6.22,6.22,85000.0,6.22,6.23,6.22,6.22,85000.0
2013-01-30 13:50:00,6.22,6.23,6.21,6.21,445000.0,6.22,6.23,6.21,6.21,445000.0
2013-01-30 14:00:00,6.22,6.22,6.21,6.21,395000.0,6.22,6.22,6.21,6.21,395000.0
2013-01-30 14:10:00,6.22,6.22,6.2,6.2,360000.0,6.22,6.22,6.2,6.2,360000.0
2013-01-30 14:20:00,6.21,6.21,6.2,6.2,220000.0,6.21,6.21,6.2,6.2,220000.0
2013-01-30 14:30:00,6.21,6.21,6.2,6.21,1025000.0,6.21,6.21,6.2,6.21,1025000.0
2013-01-30 14:40:00,6.21,6.21,6.19,6.19,475000.0,6.21,6.21,6.19,6.19,475000.0
2013-01-30 14:50:00,6.2,6.21,6.19,6.21,295000.0,6.2,6.21,6.19,6.21,295000.0
2013-01-30 15:00:00,6.21,6.21,6.2,6.2,190000.0,6.21,6.21,6.2,6.2,190000.0
2013-01-30 15:10:00,6.2,6.21,6.19,6.2,445000.0,6.2,6.21,6.19,6.2,445000.0
2013-01-30 15:20:00,6.2,6.2,6.18,6.19,755000.0,6.2,6.2,6.18,6.19,755000.0
2013-01-30 15:30:00,6.19,6.2,6.18,6.18,750000.0,6.19,6.2,6.18,6.18,750000.0
2013-01-30 15:40:00,6.18,6.18,6.16,6.17,1905000.0,6.18,6.18,6.16,6.17,1905000.0
2013-01-30 15:50:00,6.17,6.17,6.16,6.17,1635000.0,6.17,6.17,6.16,6.17,1635000.0
2013-01-31 09:30:00,6.16,6.16,6.14,6.16,455000.0,6.16,6.16,6.14,6.16,455000.0
2013-01-31 09:40:00,6.16,6.18,6.14,6.14,725000.0,6.16,6.18,6.14,6.14,725000.0
2013-01-31 09:50:00,6.15,6.18,6.14,6.17,400000.0,6.15,6.18,6.14,6.17,400000.0
2013-01-31 10:00:00,6.18,6.18,6.12,6.12,660000.0,6.18,6.18,6.12,6.12,660000.0
2013-01-31 10:10:00,6.12,6.14,6.11,6.13,1360000.0,6.12,6.14,6.11,6.13,1360000.0
2013-01-31 10:20:00,6.13,6.15,6.13,6.14,1770000.0,6.13,6.15,6.13,6.14,1770000.0
2013-01-31 10:30:00,6.13,6.14,6.12,6.14,370000.0,6.13,6.14,6.12,6.14,370000.0
2013-01-31 10:40:00,6.14,6.15,6.14,6.14,405000.0,6.14,6.15,6.14,6.14,405000.0
2013-01-31 10:50:00,6.13,6.13,6.11,6.11,420000.0,6.13,6.13,6.11,6.11,420000.0
2013-01-31 11:00:00,6.11,6.12,6.09,6.09,740000.0,6.11,6.12,6.09,6.09,740000.0
2013-01-31 11:10:00,6.08,6.09,6.07,6.09,480000.0,6.08,6.09,6.07,6.09,480000.0
2013-01-31 11:20:00,6.08,6.09,6.08,6.08,390000.0,6.08,6.09,6.08,6.08,390000.0
2013-01-31 11:30:00,6.08,6.09,6.07,6.09,470000.0,6.08,6.09,6.07,6.09,470000.0
2013-01-31 11:40:00,6.09,6.09,6.07,6.07,330000.0,6.09,6.09,6.07,6.07,330000.0
2013-01-31 11:50:00,6.07,6.08,6.05,6.05,485000.0,6.07,6.08,6.05,6.05,485000.0
2013-01-31 12:00:00,6.05,6.07,6.05,6.06,460000.0,6.05,6.07,6.05,6.06,460000.0
2013-01-31 12:10:00,6.07,6.08,6.07,6.08,325000.0,6.07,6.08,6.07,6.08,325000.0
2013-01-31 12:20:00,6.08,6.08,6.07,6.07,245000.0,6.08,6.08,6.07,6.07,245000.0
2013-01-31 12:30:00,6.07,6.09,6.07,6.09,165000.0,6.07,6.09,6.07,6.09,165000.0
2013-01-31 12:40:00,6.09,6.1,6.08,6.09,500000.0,6.09,6.1,6.08,6.09,500000.0
2013-01-31 12:50:00,6.09,6.11,6.09,6.1,100000.0,6.09,6.11,6.09,6.1,100000.0
2013-01-31 13:00:00,6.1,6.1,6.09,6.1,275000.0,6.1,6.1,6.09,6.1,275000.0
2013-01-31 13:10:00,6.1,6.11,6.09,6.1,320000.0,6.1,6.11,6.09,6.1,320000.0
2013-01-31 13:20:00,6.1,6.1,6.08,6.08,155000.0,6.1,6.1,6.08,6.08,155000.0
2013-01-31 13:30:00,6.09,6.1,6.09,6.1,250000.0,6.09,6.1,6.09,6.1,250000.0
2013-01-31 13:40:00,6.09,6.09,6.09,6.09,110000.0,6.09,6.09,6.09,6.09,110000.0
2013-01-31 13:50:00,6.09,6.11,6.09,6.1,255000.0,6.09,6.11,6.09,6.1,255000.0
2013-01-31 14:00:00,6.09,6.09,6.08,6.08,115000.0,6.09,6.09,6.08,6.08,115000.0
2013-01-31 14:10:00,6.08,6.09,6.08,6.09,195000.0,6.08,6.09,6.08,6.09,195000.0
2013-01-31 14:20:00,6.1,6.11,6.09,6.09,320000.0,6.1,6.11,6.09,6.09,320000.0
2013-01-31 14:30:00,6.1,6.11,6.09,6.1,945000.0,6.1,6.11,6.09,6.1,945000.0
2013-01-31 14:40:00,6.1,6.12,6.1,6.12,370000.0,6.1,6.12,6.1,6.12,370000.0
2013-01-31 14:50:00,6.12,6.13,6.12,6.12,300000.0,6.12,6.13,6.12,6.12,300000.0
2013-01-31 15:00:00,6.12,6.12,6.1,6.11,395000.0,6.12,6.12,6.1,6.11,395000.0
2013-01-31 15:10:00,6.12,6.12,6.11,6.11,350000.0,6.12,6.12,6.11,6.11,350000.0
2013-01-31 15:20:00,6.11,6.11,6.1,6.11,385000.0,6.11,6.11,6.1,6.11,385000.0
2013-01-31 15:30:00,6.1,6.13,6.1,6.13,1000000.0,6.1,6.13,6.1,6.13,1000000.0
2013-01-31 15:40:00,6.13,6.14,6.13,6.13,1415000.0,6.13,6.14,6.13,6.13,1415000.0
2013-01-31 15:50:00,6.13,6.15,6.13,6.14,1875000.0,6.13,6.15,6.13,6.14,1875000.0
2013-02-01 09:30:00,6.17,6.21,6.16,6.18,1165000.0,6.17,6.21,6.16,6.18,1165000.0
2013-02-01 09:40:00,6.18,6.22,6.18,6.21,590000.0,6.18,6.22,6.18,6.21,590000.0
2013-02-01 09:50:00,6.2,6.21,6.18,6.19,540000.0,6.2,6.21,6.18,6.19,540000.0
2013-02-01 10:00:00,6.21,6.23,6.2,6.23,1225000.0,6.21,6.23,6.2,6.23,1225000.0
2013-02-01 10:10:00,6.23,6.23,6.22,6.23,525000.0,6.23,6.23,6.22,6.23,525000.0
2013-02-01 10:20:00,6.23,6.23,6.2,6.2,590000.0,6.23,6.23,6.2,6.2,590000.0
2013-02-01 10:30:00,6.2,6.23,6.2,6.22,1205000.0,6.2,6.23,6.2,6.22,1205000.0
2013-02-01 10:40:00,6.22,6.22,6.21,6.21,345000.0,6.22,6.22,6.21,6.21,345000.0
2013-02-01 10:50:00,6.21,6.21,6.2,6.21,330000.0,6.21,6.21,6.2,6.21,330000.0
2013-02-01 11:00:00,6.21,6.23,6.2,6.22,260000.0,6.21,6.23,6.2,6.22,260000.0
2013-02-01 11:10:00,6.22,6.23,6.21,6.22,205000.0,6.22,6.23,6.21,6.22,205000.0
2013-02-01 11:20:00,6.22,6.24,6.22,6.23,310000.0,6.22,6.24,6.22,6.23,310000.0
2013-02-01 11:30:00,6.23,6.23,6.22,6.22,380000.0,6.23,6.23,6.22,6.22,380000.0
2013-02-01 11:40:00,6.23,6.24,6.22,6.23,175000.0,6.23,6.24,6.22,6.23,175000.0
2013-02-01 11:50:00,6.23,6.24,6.23,6.24,255000.0,6.23,6.24,6.23,6.24,255000.0
2013-02-01 12:00:00,6.24,6.24,6.23,6.24,250000.0,6.24,6.24,6.23,6.24,250000.0
2013-02-01 12:10:00,6.24,6.24,6.23,6.24,385000.0,6.24,6.24,6.23,6.24,385000.0
2013-02-01 12:20:00,6.24,6.24,6.24,6.24,260000.0,6.24,6.24,6.24,6.24,260000.0
2013-02-01 12:30:00,6.24,6.25,6.23,6.24,640000.0,6.24,6.25,6.23,6.24,640000.0
2013-02-01 12:40:00,6.24,6.25,6.24,6.24,150000.0,6.24,6.25,6.24,6.24,150000.0
2013-02-01 12:50:00,6.24,6.24,6.24,6.24,70000.0,6.24,6.24,6.24,6.24,70000.0
2013-02-01 13:00:00,6.24,6.25,6.23,6.25,330000.0,6.24,6.25,6.23,6.25,330000.0
2013-02-01 13:10:00,6.25,6.25,6.24,6.25,2080000.0,6.25,6.25,6.24,6.25,2080000.0
2013-02-01 13:20:00,6.24,6.25,6.24,6.25,245000.0,6.24,6.25,6.24,6.25,245000.0
2013-02-01 13:30:00,6.25,6.26,6.25,6.26,510000.0,6.25,6.26,6.25,6.26,510000.0
2013-02-01 13:40:00,6.26,6.27,6.25,6.27,510000.0,6.26,6.27,6.25,6.27,510000.0
2013-02-01 13:50:00,6.27,6.28,6.26,6.27,905000.0,6.27,6.28,6.26,6.27,905000.0
2013-02-01 14:00:00,6.27,6.28,6.27,6.28,500000.0,6.27,6.28,6.27,6.28,500000.0
2013-02-01 14:10:00,6.28,6.28,6.25,6.26,1410000.0,6.28,6.28,6.25,6.26,1410000.0
2013-02-01 14:20:00,6.26,6.26,6.26,6.26,1125000.0,6.26,6.26,6.26,6.26,1125000.0
2013-02-01 14:30:00,6.26,6.26,6.25,6.26,460000.0,6.26,6.26,6.25,6.26,460000.0
2013-02-01 14:40:00,6.25,6.26,6.25,6.26,475000.0,6.25,6.26,6.25,6.26,475000.0
2013-02-01 14:50:00,6.26,6.26,6.25,6.25,265000.0,6.26,6.26,6.25,6.25,265000.0
2013-02-01 15:00:00,6.25,6.26,6.25,6.25,425000.0,6.25,6.26,6.25,6.25,425000.0
2013-02-01 15:10:00,6.25,6.26,6.25,6.25,355000.0,6.25,6.26,6.25,6.25,355000.0
2013-02-01 15:20:00,6.25,6.25,6.23,6.24,480000.0,6.25,6.25,6.23,6.24,480000.0
2013-02-01 15:30:00,6.24,6.25,6.24,6.24,645000.0,6.24,6.25,6.24,6.24,645000.0
2013-02-01 15:40:00,6.24,6.26,6.24,6.25,2225000.0,6.24,6.26,6.24,6.25,2225000.0
2013-02-01 15:50:00,6.25,6.25,6.23,6.25,2885000.0,6.25,6.25,6.23,6.25,2885000.0
2013-02-04 09:30:00,6.22,6.24,6.2,6.23,1650000.0,6.22,6.24,6.2,6.23,1650000.0
2013-02-04 09:40:00,6.23,6.24,6.22,6.24,1545000.0,6.23,6.24,6.22,6.24,1545000.0
2013-02-04 09:50:00,6.23,6.24,6.23,6.23,1180000.0,6.23,6.24,6.23,6.23,1180000.0
2013-02-04 10:00:00,6.23,6.23,6.22,6.23,740000.0,6.23,6.23,6.22,6.23,740000.0
2013-02-04 10:10:00,6.23,6.23,6.22,6.22,1145000.0,6.23,6.23,6.22,6.22,1145000.0
2013-02-04 10:20:00,6.22,6.23,6.21,6.21,520000.0,6.22,6.23,6.21,6.21,520000.0
2013-02-04 10:30:00,6.21,6.22,6.21,6.22,600000.0,6.21,6.22,6.21,6.22,600000.0
2013-02-04 10:40:00,6.22,6.23,6.21,6.22,475000.0,6.22,6.23,6.21,6.22,475000.0
2013-02-04 10:50:00,6.22,6.23,6.21,6.22,350000.0,6.22,6.23,6.21,6.22,350000.0
2013-02-04 11:00:00,6.22,6.22,6.21,6.22,425000.0,6.22,6.22,6.21,6.22,425000.0
2013-02-04 11:10:00,6.22,6.22,6.21,6.21,560000.0,6.22,6.22,6.21,6.21,560000.0
2013-02-04 11:20:00,6.21,6.22,6.21,6.22,785000.0,6.21,6.22,6.21,6.22,785000.0
2013-02-04 11:30:00,6.22,6.23,6.21,6.21,1050000.0,6.22,6.23,6.21,6.21,1050000.0
2013-02-04 11:40:00,6.21,6.22,6.21,6.22,990000.0,6.21,6.22,6.21,6.22,990000.0
2013-02-04 11:50:00,6.22,6.23,6.22,6.22,340000.0,6.22,6.23,6.22,6.22,340000.0
2013-02-04 12:00:00,6.22,6.22,6.21,6.22,325000.0,6.22,6.22,6.21,6.22,325000.0
2013-02-04 12:10:00,6.22,6.23,6.21,6.22,595000.0,6.22,6.23,6.21,6.22,595000.0
2013-02-04 12:20:00,6.22,6.24,6.22,6.23,545000.0,6.22,6.24,6.22,6.23,545000.0
2013-02-04 12:30:00,6.23,6.23,6.22,6.22,425000.0,6.23,6.23,6.22,6.22,425000.0
2013-02-04 12:40:00,6.23,6.23,6.21,6.23,200000.0,6.23,6.23,6.21,6.23,200000.0
2013-02-04 12:50:00,6.22,6.23,6.22,6.22,485000.0,6.22,6.23,6.22,6.22,485000.0
2013-02-04 13:00:00,6.22,6.23,6.21,6.22,370000.0,6.22,6.23,6.21,6.22,370000.0
2013-02-04 13:10:00,6.22,6.22,6.21,6.22,290000.0,6.22,6.22,6.21,6.22,290000.0
2013-02-04 13:20:00,6.22,6.22,6.22,6.22,350000.0,6.22,6.22,6.22,6.22,350000.0
2013-02-04 13:30:00,6.22,6.22,6.22,6.22,445000.0,6.22,6.22,6.22,6.22,445000.0
2013-02-04 13:40:00,6.22,6.22,6.21,6.22,585000.0,6.22,6.22,6.21,6.22,585000.0
2013-02-04 13:50:00,6.22,6.23,6.22,6.22,470000.0,6.22,6.23,6.22,6.22,470000.0
2013-02-04 14:00:00,6.23,6.23,6.23,6.23,600000.0,6.23,6.23,6.23,6.23,600000.0
2013-02-04 14:10:00,6.23,6.23,6.23,6.23,230000.0,6.23,6.23,6.23,6.23,230000.0
2013-02-04 14:20:00,6.23,6.23,6.22,6.23,640000.0,6.23,6.23,6.22,6.23,640000.0
2013-02-04 14:30:00,6.23,6.26,6.23,6.26,1065000.0,6.23,6.26,6.23,6.26,1065000.0
2013-02-04 14:40:00,6.26,6.27,6.25,6.25,1230000.0,6.26,6.27,6.25,6.25,1230000.0
2013-02-04 14:50:00,6.25,6.26,6.25,6.25,1535000.0,6.25,6.26,6.25,6.25,1535000.0
2013-02-04 15:00:00,6.25,6.25,6.25,6.25,630000.0,6.25,6.25,6.25,6.25,630000.0
2013-02-04 15:10:00,6.25,6.25,6.24,6.24,580000.0,6.25,6.25,6.24,6.24,580000.0
2013-02-04 15:20:00,6.24,6.25,6.23,6.24,990000.0,6.24,6.25,6.23,6.24,990000.0
2013-02-04 15:30:00,6.24,6.24,6.23,6.24,980000.0,6.24,6.24,6.23,6.24,980000.0
2013-02-04 15:40:00,6.24,6.24,6.21,6.21,2045000.0,6.24,6.24,6.21,6.21,2045000.0
2013-02-04 15:50:00,6.21,6.21,6.19,6.2,2525000.0,6.21,6.21,6.19,6.2,2525000.0
2013-02-05 09:30:00,6.19,6.2,6.17,6.19,1280000.0,6.19,6.2,6.17,6.19,1280000.0
2013-02-05 09:40:00,6.18,6.18,6.14,6.16,1685000.0,6.18,6.18,6.14,6.16,1685000.0
2013-02-05 09:50:00,6.17,6.18,6.16,6.17,1065000.0,6.17,6.18,6.16,6.17,1065000.0
2013-02-05 10:00:00,6.17,6.2,6.17,6.2,495000.0,6.17,6.2,6.17,6.2,495000.0
2013-02-05 10:10:00,6.21,6.22,6.19,6.22,615000.0,6.21,6.22,6.19,6.22,615000.0
2013-02-05 10:20:00,6.22,6.24,6.19,6.19,1535000.0,6.22,6.24,6.19,6.19,1535000.0
2013-02-05 10:30:00,6.19,6.21,6.18,6.21,605000.0,6.19,6.21,6.18,6.21,605000.0
2013-02-05 10:40:00,6.2,6.22,6.2,6.2,380000.0,6.2,6.22,6.2,6.2,380000.0
2013-02-05 10:50:00,6.21,6.21,6.2,6.21,245000.0,6.21,6.21,6.2,6.21,245000.0
2013-02-05 11:00:00,6.21,6.22,6.19,6.2,800000.0,6.21,6.22,6.19,6.2,800000.0
2013-02-05 11:10:00,6.2,6.21,6.19,6.2,525000.0,6.2,6.21,6.19,6.2,525000.0
2013-02-05 11:20:00,6.2,6.21,6.2,6.21,395000.0,6.2,6.21,6.2,6.21,395000.0
2013-02-05 11:30:00,6.21,6.22,6.2,6.22,430000.0,6.21,6.22,6.2,6.22,430000.0
2013-02-05 11:40:00,6.22,6.22,6.2,6.21,335000.0,6.22,6.22,6.2,6.21,335000.0
2013-02-05 11:50:00,6.21,6.22,6.21,6.22,670000.0,6.21,6.22,6.21,6.22,670000.0
2013-02-05 12:00:00,6.22,6.22,6.21,6.22,280000.0,6.22,6.22,6.21,6.22,280000.0
2013-02-05 12:10:00,6.21,6.22,6.21,6.22,95000.0,6.21,6.22,6.21,6.22,95000.0
2013-02-05 12:20:00,6.22,6.22,6.21,6.21,565000.0,6.22,6.22,6.21,6.21,565000.0
2013-02-05 12:30:00,6.21,6.21,6.2,6.2,590000.0,6.21,6.21,6.2,6.2,590000.0
2013-02-05 12:40:00,6.2,6.2,6.19,6.2,475000.0,6.2,6.2,6.19,6.2,475000.0
2013-02-05 12:50:00,6.2,6.2,6.19,6.2,635000.0,6.2,6.2,6.19,6.2,635000.0
2013-02-05 13:00:00,6.2,6.2,6.19,6.2,605000.0,6.2,6.2,6.19,6.2,605000.0
2013-02-05 13:10:00,6.2,6.21,6.2,6.21,675000.0,6.2,6.21,6.2,6.21,675000.0
2013-02-05 13:20:00,6.21,6.22,6.21,6.22,2015000.0,6.21,6.22,6.21,6.22,2015000.0
2013-02-05 13:30:00,6.22,6.22,6.21,6.22,1385000.0,6.22,6.22,6.21,6.22,1385000.0
2013-02-05 13:40:00,6.22,6.22,6.21,6.22,355000.0,6.22,6.22,6.21,6.22,355000.0
2013-02-05 13:50:00,6.22,6.22,6.21,6.21,525000.0,6.22,6.22,6.21,6.21,525000.0
2013-02-05 14:00:00,6.22,6.22,6.21,6.21,720000.0,6.22,6.22,6.21,6.21,720000.0
2013-02-05 14:10:00,6.21,6.22,6.21,6.22,1225000.0,6.21,6.22,6.21,6.22,1225000.0
2013-02-05 14:20:00,6.22,6.22,6.21,6.22,865000.0,6.22,6.22,6.21,6.22,865000.0
2013-02-05 14:30:00,6.22,6.22,6.21,6.22,1245000.0,6.22,6.22,6.21,6.22,1245000.0
2013-02-05 14:40:00,6.22,6.22,6.22,6.22,2455000.0,6.22,6.22,6.22,6.22,2455000.0
2013-02-05 14:50:00,6.22,6.22,6.18,6.18,1230000.0,6.22,6.22,6.18,6.18,1230000.0
2013-02-05 15:00:00,6.19,6.19,6.17,6.17,1380000.0,6.19,6.19,6.17,6.17,1380000.0
2013-02-05 15:10:00,6.17,6.18,6.17,6.17,915000.0,6.17,6.18,6.17,6.17,915000.0
2013-02-05 15:20:00,6.17,6.17,6.1,6.11,3185000.0,6.17,6.17,6.1,6.11,3185000.0
2013-02-05 15:30:00,6.11,6.14,6.09,6.09,3590000.0,6.11,6.14,6.09,6.09,3590000.0
2013-02-05 15:40:00,6.09,6.12,6.09,6.11,3165000.0,6.09,6.12,6.09,6.11,3165000.0
2013-02-05 15:50:00,6.12,6.12,6.07,6.1,6620000.0,6.12,6.12,6.07,6.1,6620000.0
2013-02-06 09:30:00,6.1,6.24,6.08,6.13,8425000.0,6.1,6.24,6.08,6.13,8425000.0
2013-02-06 09:40:00,6.12,6.22,6.11,6.22,7140000.0,6.12,6.22,6.11,6.22,7140000.0
2013-02-06 09:50:00,6.22,6.39,6.2,6.3,9345000.0,6.22,6.39,6.2,6.3,9345000.0
2013-02-06 10:00:00,6.31,6.35,6.26,6.3,4995000.0,6.31,6.35,6.26,6.3,4995000.0
2013-02-06 10:10:00,6.3,6.34,6.29,6.34,3110000.0,6.3,6.34,6.29,6.34,3110000.0
2013-02-06 10:20:00,6.34,6.34,6.3,6.34,1995000.0,6.34,6.34,6.3,6.34,1995000.0
2013-02-06 10:30:00,6.34,6.37,6.32,6.34,3035000.0,6.34,6.37,6.32,6.34,3035000.0
2013-02-06 10:40:00,6.34,6.37,6.33,6.35,1820000.0,6.34,6.37,6.33,6.35,1820000.0
2013-02-06 10:50:00,6.35,6.41,6.34,6.4,3635000.0,6.35,6.41,6.34,6.4,3635000.0
2013-02-06 11:00:00,6.4,6.42,6.38,6.4,2160000.0,6.4,6.42,6.38,6.4,2160000.0
2013-02-06 11:10:00,6.39,6.45,6.39,6.44,2465000.0,6.39,6.45,6.39,6.44,2465000.0
2013-02-06 11:20:00,6.44,6.44,6.4,6.4,1885000.0,6.44,6.44,6.4,6.4,1885000.0
2013-02-06 11:30:00,6.41,6.42,6.39,6.41,2680000.0,6.41,6.42,6.39,6.41,2680000.0
2013-02-06 11:40:00,6.42,6.45,6.42,6.45,2445000.0,6.42,6.45,6.42,6.45,2445000.0
2013-02-06 11:50:00,6.44,6.49,6.44,6.45,3750000.0,6.44,6.49,6.44,6.45,3750000.0
2013-02-06 12:00:00,6.45,6.45,6.41,6.43,2205000.0,6.45,6.45,6.41,6.43,2205000.0
2013-02-06 12:10:00,6.43,6.47,6.43,6.46,920000.0,6.43,6.47,6.43,6.46,920000.0
2013-02-06 12:20:00,6.46,6.48,6.45,6.46,620000.0,6.46,6.48,6.45,6.46,620000.0
2013-02-06 12:30:00,6.47,6.47,6.43,6.45,1015000.0,6.47,6.47,6.43,6.45,1015000.0
2013-02-06 12:40:00,6.45,6.46,6.43,6.45,545000.0,6.45,6.46,6.43,6.45,545000.0
2013-02-06 12:50:00,6.45,6.46,6.43,6.43,1125000.0,6.45,6.46,6.43,6.43,1125000.0
2013-02-06 13:00:00,6.43,6.44,6.41,6.41,1925000.0,6.43,6.44,6.41,6.41,1925000.0
2013-02-06 13:10:00,6.41,6.44,6.41,6.44,1675000.0,6.41,6.44,6.41,6.44,1675000.0
2013-02-06 13:20:00,6.44,6.44,6.42,6.44,755000.0,6.44,6.44,6.42,6.44,755000.0
2013-02-06 13:30:00,6.43,6.44,6.43,6.44,680000.0,6.43,6.44,6.43,6.44,680000.0
2013-02-06 13:40:00,6.43,6.45,6.43,6.44,770000.0,6.43,6.45,6.43,6.44,770000.0
2013-02-06 13:50:00,6.44,6.44,6.42,6.42,1100000.0,6.44,6.44,6.42,6.42,1100000.0
2013-02-06 14:00:00,6.42,6.43,6.42,6.43,945000.0,6.42,6.43,6.42,6.43,945000.0
2013-02-06 14:10:00,6.43,6.44,6.42,6.42,540000.0,6.43,6.44,6.42,6.42,540000.0
2013-02-06 14:20:00,6.42,6.43,6.39,6.4,1365000.0,6.42,6.43,6.39,6.4,1365000.0
2013-02-06 14:30:00,6.4,6.42,6.4,6.42,795000.0,6.4,6.42,6.4,6.42,795000.0
2013-02-06 14:40:00,6.42,6.43,6.42,6.43,590000.0,6.42,6.43,6.42,6.43,590000.0
2013-02-06 14:50:00,6.43,6.43,6.41,6.43,1090000.0,6.43,6.43,6.41,6.43,1090000.0
2013-02-06 15:00:00,6.43,6.46,6.43,6.44,1090000.0,6.43,6.46,6.43,6.44,1090000.0
2013-02-06 15:10:00,6.44,6.45,6.43,6.44,820000.0,6.44,6.45,6.43,6.44,820000.0
2013-02-06 15:20:00,6.44,6.46,6.43,6.45,1035000.0,6.44,6.46,6.43,6.45,1035000.0
2013-02-06 15:30:00,6.46,6.47,6.45,6.46,2500000.0,6.46,6.47,6.45,6.46,2500000.0
2013-02-06 15:40:00,6.46,6.48,6.42,6.44,4495000.0,6.46,6.48,6.42,6.44,4495000.0
2013-02-06 15:50:00,6.44,6.45,6.44,6.45,3960000.0,6.44,6.45,6.44,6.45,3960000.0
2013-02-07 09:30:00,6.43,6.46,6.4,6.43,1805000.0,6.43,6.46,6.4,6.43,1805000.0
2013-02-07 09:40:00,6.41,6.43,6.36,6.36,2395000.0,6.41,6.43,6.36,6.36,2395000.0
2013-02-07 09:50:00,6.36,6.38,6.35,6.38,1565000.0,6.36,6.38,6.35,6.38,1565000.0
2013-02-07 10:00:00,6.37,6.39,6.37,6.38,1075000.0,6.37,6.39,6.37,6.38,1075000.0
2013-02-07 10:10:00,6.39,6.39,6.34,6.35,2035000.0,6.39,6.39,6.34,6.35,2035000.0
2013-02-07 10:20:00,6.35,6.35,6.31,6.32,1370000.0,6.35,6.35,6.31,6.32,1370000.0
2013-02-07 10:30:00,6.31,6.32,6.29,6.3,1735000.0,6.31,6.32,6.29,6.3,1735000.0
2013-02-07 10:40:00,6.3,6.34,6.3,6.3,1910000.0,6.3,6.34,6.3,6.3,1910000.0
2013-02-07 10:50:00,6.31,6.32,6.29,6.32,1520000.0,6.31,6.32,6.29,6.32,1520000.0
2013-02-07 11:00:00,6.32,6.34,6.32,6.34,1045000.0,6.32,6.34,6.32,6.34,1045000.0
2013-02-07 11:10:00,6.34,6.34,6.32,6.33,1310000.0,6.34,6.34,6.32,6.33,1310000.0
2013-02-07 11:20:00,6.33,6.33,6.31,6.32,1480000.0,6.33,6.33,6.31,6.32,1480000.0
2013-02-07 11:30:00,6.31,6.32,6.3,6.31,700000.0,6.31,6.32,6.3,6.31,700000.0
2013-02-07 11:40:00,6.31,6.33,6.31,6.31,570000.0,6.31,6.33,6.31,6.31,570000.0
2013-02-07 11:50:00,6.31,6.32,6.31,6.31,685000.0,6.31,6.32,6.31,6.31,685000.0
2013-02-07 12:00:00,6.31,6.33,6.31,6.33,1255000.0,6.31,6.33,6.31,6.33,1255000.0
2013-02-07 12:10:00,6.33,6.33,6.32,6.32,410000.0,6.33,6.33,6.32,6.32,410000.0
2013-02-07 12:20:00,6.33,6.33,6.32,6.32,300000.0,6.33,6.33,6.32,6.32,300000.0
2013-02-07 12:30:00,6.32,6.34,6.32,6.34,875000.0,6.32,6.34,6.32,6.34,875000.0
2013-02-07 12:40:00,6.34,6.35,6.34,6.35,755000.0,6.34,6.35,6.34,6.35,755000.0
2013-02-07 12:50:00,6.35,6.35,6.34,6.35,130000.0,6.35,6.35,6.34,6.35,130000.0
2013-02-07 13:00:00,6.34,6.35,6.33,6.33,515000.0,6.34,6.35,6.33,6.33,515000.0
2013-02-07 13:10:00,6.33,6.34,6.33,6.33,495000.0,6.33,6.34,6.33,6.33,495000.0
2013-02-07 13:20:00,6.33,6.35,6.33,6.34,295000.0,6.33,6.35,6.33,6.34,295000.0
2013-02-07 13:30:00,6.34,6.35,6.34,6.34,215000.0,6.34,6.35,6.34,6.34,215000.0
2013-02-07 13:40:00,6.34,6.36,6.34,6.36,635000.0,6.34,6.36,6.34,6.36,635000.0
2013-02-07 13:50:00,6.36,6.37,6.35,6.37,310000.0,6.36,6.37,6.35,6.37,310000.0
2013-02-07 14:00:00,6.37,6.38,6.36,6.37,335000.0,6.37,6.38,6.36,6.37,335000.0
2013-02-07 14:10:00,6.36,6.37,6.36,6.37,310000.0,6.36,6.37,6.36,6.37,310000.0
2013-02-07 14:20:00,6.36,6.37,6.35,6.36,625000.0,6.36,6.37,6.35,6.36,625000.0
2013-02-07 14:30:00,6.36,6.37,6.35,6.35,360000.0,6.36,6.37,6.35,6.35,360000.0
2013-02-07 14:40:00,6.35,6.37,6.35,6.37,205000.0,6.35,6.37,6.35,6.37,205000.0
2013-02-07 14:50:00,6.37,6.38,6.37,6.37,670000.0,6.37,6.38,6.37,6.37,670000.0
2013-02-07 15:00:00,6.37,6.37,6.34,6.35,1380000.0,6.37,6.37,6.34,6.35,1380000.0
2013-02-07 15:10:00,6.34,6.36,6.34,6.36,995000.0,6.34,6.36,6.34,6.36,995000.0
2013-02-07 15:20:00,6.36,6.36,6.34,6.35,825000.0,6.36,6.36,6.34,6.35,825000.0
2013-02-07 15:30:00,6.36,6.36,6.35,6.36,815000.0,6.36,6.36,6.35,6.36,815000.0
2013-02-07 15:40:00,6.36,6.37,6.35,6.37,880000.0,6.36,6.37,6.35,6.37,880000.0
2013-02-07 15:50:00,6.37,6.38,6.36,6.37,1650000.0,6.37,6.38,6.36,6.37,1650000.0
2013-02-08 09:30:00,6.34,6.4,6.33,6.39,370000.0,6.34,6.4,6.33,6.39,370000.0
2013-02-08 09:40:00,6.39,6.43,6.38,6.39,1150000.0,6.39,6.43,6.38,6.39,1150000.0
2013-02-08 09:50:00,6.39,6.42,6.39,6.41,660000.0,6.39,6.42,6.39,6.41,660000.0
2013-02-08 10:00:00,6.4,6.41,6.38,6.39,680000.0,6.4,6.41,6.38,6.39,680000.0
2013-02-08 10:10:00,6.39,6.39,6.38,6.38,590000.0,6.39,6.39,6.38,6.38,590000.0
2013-02-08 10:20:00,6.38,6.4,6.38,6.4,1055000.0,6.38,6.4,6.38,6.4,1055000.0
2013-02-08 10:30:00,6.4,6.41,6.39,6.4,525000.0,6.4,6.41,6.39,6.4,525000.0
2013-02-08 10:40:00,6.41,6.41,6.39,6.39,300000.0,6.41,6.41,6.39,6.39,300000.0
2013-02-08 10:50:00,6.4,6.4,6.38,6.38,290000.0,6.4,6.4,6.38,6.38,290000.0
2013-02-08 11:00:00,6.38,6.39,6.38,6.38,580000.0,6.38,6.39,6.38,6.38,580000.0
2013-02-08 11:10:00,6.38,6.38,6.36,6.36,575000.0,6.38,6.38,6.36,6.36,575000.0
2013-02-08 11:20:00,6.36,6.36,6.35,6.35,365000.0,6.36,6.36,6.35,6.35,365000.0
2013-02-08 11:30:00,6.35,6.35,6.34,6.34,605000.0,6.35,6.35,6.34,6.34,605000.0
2013-02-08 11:40:00,6.34,6.37,6.34,6.37,800000.0,6.34,6.37,6.34,6.37,800000.0
2013-02-08 11:50:00,6.36,6.36,6.36,6.36,55000.0,6.36,6.36,6.36,6.36,55000.0
2013-02-08 12:00:00,6.36,6.37,6.36,6.37,425000.0,6.36,6.37,6.36,6.37,425000.0
2013-02-08 12:10:00,6.37,6.37,6.37,6.37,360000.0,6.37,6.37,6.37,6.37,360000.0
2013-02-08 12:20:00,6.37,6.38,6.37,6.37,860000.0,6.37,6.38,6.37,6.37,860000.0
2013-02-08 12:30:00,6.37,6.38,6.37,6.38,220000.0,6.37,6.38,6.37,6.38,220000.0
2013-02-08 12:40:00,6.38,6.39,6.38,6.39,440000.0,6.38,6.39,6.38,6.39,440000.0
2013-02-08 12:50:00,6.39,6.4,6.39,6.4,270000.0,6.39,6.4,6.39,6.4,270000.0
2013-02-08 13:00:00,6.4,6.4,6.39,6.39,220000.0,6.4,6.4,6.39,6.39,220000.0
2013-02-08 13:10:00,6.4,6.41,6.39,6.4,340000.0,6.4,6.41,6.39,6.4,340000.0
2013-02-08 13:20:00,6.4,6.41,6.4,6.4,240000.0,6.4,6.41,6.4,6.4,240000.0
2013-02-08 13:30:00,6.4,6.41,6.4,6.4,290000.0,6.4,6.41,6.4,6.4,290000.0
2013-02-08 13:40:00,6.4,6.41,6.4,6.41,225000.0,6.4,6.41,6.4,6.41,225000.0
2013-02-08 13:50:00,6.41,6.41,6.39,6.4,285000.0,6.41,6.41,6.39,6.4,285000.0
2013-02-08 14:00:00,6.4,6.4,6.39,6.39,260000.0,6.4,6.4,6.39,6.39,260000.0
2013-02-08 14:10:00,6.4,6.4,6.39,6.39,250000.0,6.4,6.4,6.39,6.39,250000.0
2013-02-08 14:20:00,6.39,6.39,6.38,6.39,310000.0,6.39,6.39,6.38,6.39,310000.0
2013-02-08 14:30:00,6.39,6.4,6.38,6.4,285000.0,6.39,6.4,6.38,6.4,285000.0
2013-02-08 14:40:00,6.4,6.4,6.39,6.4,175000.0,6.4,6.4,6.39,6.4,175000.0
2013-02-08 14:50:00,6.4,6.41,6.39,6.4,355000.0,6.4,6.41,6.39,6.4,355000.0
2013-02-08 15:00:00,6.4,6.41,6.4,6.41,220000.0,6.4,6.41,6.4,6.41,220000.0
2013-02-08 15:10:00,6.41,6.41,6.4,6.4,400000.0,6.41,6.41,6.4,6.4,400000.0
2013-02-08 15:20:00,6.4,6.41,6.4,6.41,615000.0,6.4,6.41,6.4,6.41,615000.0
2013-02-08 15:30:00,6.4,6.41,6.4,6.4,380000.0,6.4,6.41,6.4,6.4,380000.0
2013-02-08 15:40:00,6.4,6.41,6.4,6.4,1020000.0,6.4,6.41,6.4,6.4,1020000.0
2013-02-08 15:50:00,6.4,6.42,6.4,6.42,2095000.0,6.4,6.42,6.4,6.42,2095000.0
2013-02-11 09:30:00,6.42,6.44,6.4,6.42,460000.0,6.42,6.44,6.4,6.42,460000.0
2013-02-11 09:40:00,6.42,6.44,6.41,6.43,825000.0,6.42,6.44,6.41,6.43,825000.0
2013-02-11 09:50:00,6.44,6.46,6.44,6.44,520000.0,6.44,6.46,6.44,6.44,520000.0
2013-02-11 10:00:00,6.45,6.46,6.44,6.45,620000.0,6.45,6.46,6.44,6.45,620000.0
2013-02-11 10:10:00,6.45,6.45,6.42,6.42,675000.0,6.45,6.45,6.42,6.42,675000.0
2013-02-11 10:20:00,6.43,6.44,6.43,6.44,285000.0,6.43,6.44,6.43,6.44,285000.0
2013-02-11 10:30:00,6.44,6.45,6.43,6.44,205000.0,6.44,6.45,6.43,6.44,205000.0
2013-02-11 10:40:00,6.44,6.48,6.44,6.47,510000.0,6.44,6.48,6.44,6.47,510000.0
2013-02-11 10:50:00,6.47,6.49,6.46,6.46,500000.0,6.47,6.49,6.46,6.46,500000.0
2013-02-11 11:00:00,6.46,6.5,6.46,6.5,385000.0,6.46,6.5,6.46,6.5,385000.0
2013-02-11 11:10:00,6.49,6.5,6.47,6.48,820000.0,6.49,6.5,6.47,6.48,820000.0
2013-02-11 11:20:00,6.48,6.49,6.47,6.48,385000.0,6.48,6.49,6.47,6.48,385000.0
2013-02-11 11:30:00,6.48,6.49,6.48,6.48,480000.0,6.48,6.49,6.48,6.48,480000.0
2013-02-11 11:40:00,6.48,6.48,6.47,6.48,555000.0,6.48,6.48,6.47,6.48,555000.0
2013-02-11 11:50:00,6.48,6.49,6.48,6.49,270000.0,6.48,6.49,6.48,6.49,270000.0
2013-02-11 12:00:00,6.49,6.49,6.49,6.49,320000.0,6.49,6.49,6.49,6.49,320000.0
2013-02-11 12:10:00,6.49,6.49,6.49,6.49,365000.0,6.49,6.49,6.49,6.49,365000.0
2013-02-11 12:20:00,6.49,6.51,6.49,6.51,810000.0,6.49,6.51,6.49,6.51,810000.0
2013-02-11 12:30:00,6.5,6.51,6.5,6.5,695000.0,6.5,6.51,6.5,6.5,695000.0
2013-02-11 12:40:00,6.5,6.5,6.5,6.5,305000.0,6.5,6.5,6.5,6.5,305000.0
2013-02-11 12:50:00,6.5,6.5,6.49,6.49,440000.0,6.5,6.5,6.49,6.49,440000.0
2013-02-11 13:00:00,6.49,6.5,6.49,6.5,220000.0,6.49,6.5,6.49,6.5,220000.0
2013-02-11 13:10:00,6.5,6.5,6.48,6.48,190000.0,6.5,6.5,6.48,6.48,190000.0
2013-02-11 13:20:00,6.48,6.49,6.48,6.49,390000.0,6.48,6.49,6.48,6.49,390000.0
2013-02-11 13:30:00,6.49,6.49,6.47,6.48,245000.0,6.49,6.49,6.47,6.48,245000.0
2013-02-11 13:40:00,6.48,6.48,6.47,6.48,180000.0,6.48,6.48,6.47,6.48,180000.0
2013-02-11 13:50:00,6.48,6.48,6.47,6.47,295000.0,6.48,6.48,6.47,6.47,295000.0
2013-02-11 14:00:00,6.48,6.49,6.47,6.49,255000.0,6.48,6.49,6.47,6.49,255000.0
2013-02-11 14:10:00,6.49,6.49,6.48,6.48,335000.0,6.49,6.49,6.48,6.48,335000.0
2013-02-11 14:20:00,6.49,6.49,6.48,6.48,160000.0,6.49,6.49,6.48,6.48,160000.0
2013-02-11 14:30:00,6.48,6.49,6.48,6.48,185000.0,6.48,6.49,6.48,6.48,185000.0
2013-02-11 14:40:00,6.48,6.48,6.47,6.47,195000.0,6.48,6.48,6.47,6.47,195000.0
2013-02-11 14:50:00,6.48,6.49,6.48,6.48,235000.0,6.48,6.49,6.48,6.48,235000.0
2013-02-11 15:00:00,6.48,6.48,6.48,6.48,125000.0,6.48,6.48,6.48,6.48,125000.0
2013-02-11 15:10:00,6.48,6.49,6.48,6.48,185000.0,6.48,6.49,6.48,6.48,185000.0
2013-02-11 15:20:00,6.48,6.49,6.47,6.48,330000.0,6.48,6.49,6.47,6.48,330000.0
2013-02-11 15:30:00,6.48,6.48,6.48,6.48,340000.0,6.48,6.48,6.48,6.48,340000.0
2013-02-11 15:40:00,6.48,6.48,6.47,6.48,680000.0,6.48,6.48,6.47,6.48,680000.0
2013-02-11 15:50:00,6.48,6.48,6.47,6.47,2615000.0,6.48,6.48,6.47,6.47,2615000.0
2013-02-12 09:30:00,6.45,6.47,6.45,6.47,560000.0,6.45,6.47,6.45,6.47,560000.0
2013-02-12 09:40:00,6.46,6.47,6.44,6.44,430000.0,6.46,6.47,6.44,6.44,430000.0
2013-02-12 09:50:00,6.44,6.47,6.44,6.45,510000.0,6.44,6.47,6.44,6.45,510000.0
2013-02-12 10:00:00,6.46,6.47,6.46,6.47,435000.0,6.46,6.47,6.46,6.47,435000.0
2013-02-12 10:10:00,6.47,6.47,6.46,6.47,275000.0,6.47,6.47,6.46,6.47,275000.0
2013-02-12 10:20:00,6.47,6.48,6.46,6.47,290000.0,6.47,6.48,6.46,6.47,290000.0
2013-02-12 10:30:00,6.46,6.47,6.45,6.45,75000.0,6.46,6.47,6.45,6.45,75000.0
2013-02-12 10:40:00,6.45,6.47,6.45,6.46,440000.0,6.45,6.47,6.45,6.46,440000.0
2013-02-12 10:50:00,6.47,6.47,6.46,6.46,195000.0,6.47,6.47,6.46,6.46,195000.0
2013-02-12 11:00:00,6.46,6.47,6.46,6.47,300000.0,6.46,6.47,6.46,6.47,300000.0
2013-02-12 11:10:00,6.46,6.46,6.45,6.46,235000.0,6.46,6.46,6.45,6.46,235000.0
2013-02-12 11:20:00,6.46,6.46,6.44,6.44,425000.0,6.46,6.46,6.44,6.44,425000.0
2013-02-12 11:30:00,6.45,6.46,6.44,6.46,725000.0,6.45,6.46,6.44,6.46,725000.0
2013-02-12 11:40:00,6.46,6.46,6.45,6.45,265000.0,6.46,6.46,6.45,6.45,265000.0
2013-02-12 11:50:00,6.45,6.46,6.45,6.45,95000.0,6.45,6.46,6.45,6.45,95000.0
2013-02-12 12:00:00,6.46,6.46,6.45,6.46,590000.0,6.46,6.46,6.45,6.46,590000.0
2013-02-12 12:10:00,6.46,6.46,6.46,6.46,90000.0,6.46,6.46,6.46,6.46,90000.0
2013-02-12 12:20:00,6.46,6.46,6.46,6.46,185000.0,6.46,6.46,6.46,6.46,185000.0
2013-02-12 12:30:00,6.46,6.47,6.46,6.47,295000.0,6.46,6.47,6.46,6.47,295000.0
2013-02-12 12:40:00,6.47,6.48,6.47,6.48,260000.0,6.47,6.48,6.47,6.48,260000.0
2013-02-12 12:50:00,6.47,6.54,6.47,6.54,1255000.0,6.47,6.54,6.47,6.54,1255000.0
2013-02-12 13:00:00,6.54,6.54,6.49,6.49,1325000.0,6.54,6.54,6.49,6.49,1325000.0
2013-02-12 13:10:00,6.49,6.5,6.49,6.5,330000.0,6.49,6.5,6.49,6.5,330000.0
2013-02-12 13:20:00,6.5,6.5,6.49,6.49,200000.0,6.5,6.5,6.49,6.49,200000.0
2013-02-12 13:30:00,6.49,6.5,6.49,6.49,170000.0,6.49,6.5,6.49,6.49,170000.0
2013-02-12 13:40:00,6.5,6.5,6.48,6.49,195000.0,6.5,6.5,6.48,6.49,195000.0
2013-02-12 13:50:00,6.49,6.49,6.49,6.49,60000.0,6.49,6.49,6.49,6.49,60000.0
2013-02-12 14:00:00,6.48,6.49,6.47,6.47,845000.0,6.48,6.49,6.47,6.47,845000.0
2013-02-12 14:10:00,6.48,6.48,6.48,6.48,195000.0,6.48,6.48,6.48,6.48,195000.0
2013-02-12 14:20:00,6.49,6.49,6.48,6.49,405000.0,6.49,6.49,6.48,6.49,405000.0
2013-02-12 14:30:00,6.49,6.49,6.48,6.49,140000.0,6.49,6.49,6.48,6.49,140000.0
2013-02-12 14:40:00,6.49,6.49,6.47,6.47,410000.0,6.49,6.49,6.47,6.47,410000.0
2013-02-12 14:50:00,6.47,6.48,6.47,6.47,470000.0,6.47,6.48,6.47,6.47,470000.0
2013-02-12 15:00:00,6.48,6.48,6.47,6.47,355000.0,6.48,6.48,6.47,6.47,355000.0
2013-02-12 15:10:00,6.47,6.47,6.46,6.47,920000.0,6.47,6.47,6.46,6.47,920000.0
2013-02-12 15:20:00,6.47,6.47,6.45,6.46,405000.0,6.47,6.47,6.45,6.46,405000.0
2013-02-12 15:30:00,6.46,6.47,6.45,6.45,480000.0,6.46,6.47,6.45,6.45,480000.0
2013-02-12 15:40:00,6.45,6.46,6.45,6.45,570000.0,6.45,6.46,6.45,6.45,570000.0
2013-02-12 15:50:00,6.45,6.46,6.44,6.45,1315000.0,6.45,6.46,6.44,6.45,1315000.0
2013-02-13 09:30:00,6.44,6.45,6.38,6.4,945000.0,6.44,6.45,6.38,6.4,945000.0
2013-02-13 09:40:00,6.4,6.4,6.38,6.38,1415000.0,6.4,6.4,6.38,6.38,1415000.0
2013-02-13 09:50:00,6.37,6.37,6.35,6.35,1395000.0,6.37,6.37,6.35,6.35,1395000.0
2013-02-13 10:00:00,6.35,6.36,6.34,6.34,1225000.0,6.35,6.36,6.34,6.34,1225000.0
2013-02-13 10:10:00,6.35,6.36,6.33,6.36,1040000.0,6.35,6.36,6.33,6.36,1040000.0
2013-02-13 10:20:00,6.36,6.37,6.36,6.36,510000.0,6.36,6.37,6.36,6.36,510000.0
2013-02-13 10:30:00,6.36,6.36,6.35,6.35,355000.0,6.36,6.36,6.35,6.35,355000.0
2013-02-13 10:40:00,6.35,6.35,6.33,6.33,580000.0,6.35,6.35,6.33,6.33,580000.0
2013-02-13 10:50:00,6.33,6.34,6.32,6.34,405000.0,6.33,6.34,6.32,6.34,405000.0
2013-02-13 11:00:00,6.34,6.36,6.34,6.36,1315000.0,6.34,6.36,6.34,6.36,1315000.0
2013-02-13 11:10:00,6.36,6.38,6.35,6.37,1395000.0,6.36,6.38,6.35,6.37,1395000.0
2013-02-13 11:20:00,6.37,6.38,6.36,6.38,460000.0,6.37,6.38,6.36,6.38,460000.0
2013-02-13 11:30:00,6.37,6.38,6.37,6.37,1015000.0,6.37,6.38,6.37,6.37,1015000.0
2013-02-13 11:40:00,6.37,6.37,6.36,6.37,950000.0,6.37,6.37,6.36,6.37,950000.0
2013-02-13 11:50:00,6.37,6.38,6.36,6.38,1445000.0,6.37,6.38,6.36,6.38,1445000.0
2013-02-13 12:00:00,6.37,6.39,6.37,6.38,2035000.0,6.37,6.39,6.37,6.38,2035000.0
2013-02-13 12:10:00,6.39,6.4,6.38,6.4,260000.0,6.39,6.4,6.38,6.4,260000.0
2013-02-13 12:20:00,6.39,6.43,6.39,6.41,1400000.0,6.39,6.43,6.39,6.41,1400000.0
2013-02-13 12:30:00,6.41,6.42,6.41,6.42,390000.0,6.41,6.42,6.41,6.42,390000.0
2013-02-13 12:40:00,6.42,6.43,6.42,6.43,585000.0,6.42,6.43,6.42,6.43,585000.0
2013-02-13 12:50:00,6.43,6.43,6.42,6.42,75000.0,6.43,6.43,6.42,6.42,75000.0
2013-02-13 13:00:00,6.42,6.42,6.41,6.41,465000.0,6.42,6.42,6.41,6.41,465000.0
2013-02-13 13:10:00,6.41,6.42,6.4,6.41,485000.0,6.41,6.42,6.4,6.41,485000.0
2013-02-13 13:20:00,6.41,6.41,6.4,6.4,125000.0,6.41,6.41,6.4,6.4,125000.0
2013-02-13 13:30:00,6.41,6.41,6.39,6.39,410000.0,6.41,6.41,6.39,6.39,410000.0
2013-02-13 13:40:00,6.4,6.4,6.4,6.4,45000.0,6.4,6.4,6.4,6.4,45000.0
2013-02-13 13:50:00,6.4,6.4,6.4,6.4,285000.0,6.4,6.4,6.4,6.4,285000.0
2013-02-13 14:00:00,6.4,6.4,6.38,6.38,455000.0,6.4,6.4,6.38,6.38,455000.0
2013-02-13 14:10:00,6.38,6.38,6.37,6.37,485000.0,6.38,6.38,6.37,6.37,485000.0
2013-02-13 14:20:00,6.37,6.37,6.37,6.37,600000.0,6.37,6.37,6.37,6.37,600000.0
2013-02-13 14:30:00,6.37,6.37,6.37,6.37,370000.0,6.37,6.37,6.37,6.37,370000.0
2013-02-13 14:40:00,6.37,6.37,6.37,6.37,125000.0,6.37,6.37,6.37,6.37,125000.0
2013-02-13 14:50:00,6.37,6.37,6.35,6.36,295000.0,6.37,6.37,6.35,6.36,295000.0
2013-02-13 15:00:00,6.36,6.36,6.34,6.35,355000.0,6.36,6.36,6.34,6.35,355000.0
2013-02-13 15:10:00,6.35,6.35,6.32,6.34,2100000.0,6.35,6.35,6.32,6.34,2100000.0
2013-02-13 15:20:00,6.34,6.36,6.34,6.34,790000.0,6.34,6.36,6.34,6.34,790000.0
2013-02-13 15:30:00,6.35,6.36,6.35,6.35,335000.0,6.35,6.36,6.35,6.35,335000.0
2013-02-13 15:40:00,6.36,6.37,6.33,6.34,885000.0,6.36,6.37,6.33,6.34,885000.0
2013-02-13 15:50:00,6.34,6.35,6.33,6.34,1485000.0,6.34,6.35,6.33,6.34,1485000.0
2013-02-14 09:30:00,6.33,6.35,6.33,6.33,395000.0,6.33,6.35,6.33,6.33,395000.0
2013-02-14 09:40:00,6.33,6.33,6.29,6.29,1255000.0,6.33,6.33,6.29,6.29,1255000.0
2013-02-14 09:50:00,6.3,6.31,6.29,6.3,1125000.0,6.3,6.31,6.29,6.3,1125000.0
2013-02-14 10:00:00,6.3,6.31,6.29,6.31,645000.0,6.3,6.31,6.29,6.31,645000.0
2013-02-14 10:10:00,6.31,6.32,6.29,6.3,715000.0,6.31,6.32,6.29,6.3,715000.0
2013-02-14 10:20:00,6.3,6.32,6.29,6.31,1525000.0,6.3,6.32,6.29,6.31,1525000.0
2013-02-14 10:30:00,6.31,6.34,6.31,6.33,485000.0,6.31,6.34,6.31,6.33,485000.0
2013-02-14 10:40:00,6.33,6.33,6.32,6.33,425000.0,6.33,6.33,6.32,6.33,425000.0
2013-02-14 10:50:00,6.32,6.33,6.32,6.33,1040000.0,6.32,6.33,6.32,6.33,1040000.0
2013-02-14 11:00:00,6.33,6.33,6.32,6.32,840000.0,6.33,6.33,6.32,6.32,840000.0
2013-02-14 11:10:00,6.32,6.33,6.31,6.32,455000.0,6.32,6.33,6.31,6.32,455000.0
2013-02-14 11:20:00,6.33,6.33,6.32,6.32,150000.0,6.33,6.33,6.32,6.32,150000.0
2013-02-14 11:30:00,6.32,6.33,6.31,6.31,330000.0,6.32,6.33,6.31,6.31,330000.0
2013-02-14 11:40:00,6.32,6.32,6.31,6.31,55000.0,6.32,6.32,6.31,6.31,55000.0
2013-02-14 11:50:00,6.32,6.32,6.31,6.31,205000.0,6.32,6.32,6.31,6.31,205000.0
2013-02-14 12:00:00,6.31,6.34,6.31,6.33,1005000.0,6.31,6.34,6.31,6.33,1005000.0
2013-02-14 12:10:00,6.34,6.36,6.33,6.36,1265000.0,6.34,6.36,6.33,6.36,1265000.0
2013-02-14 12:20:00,6.36,6.38,6.35,6.38,1240000.0,6.36,6.38,6.35,6.38,1240000.0
2013-02-14 12:30:00,6.38,6.38,6.36,6.36,255000.0,6.38,6.38,6.36,6.36,255000.0
2013-02-14 12:40:00,6.37,6.37,6.36,6.36,375000.0,6.37,6.37,6.36,6.36,375000.0
2013-02-14 12:50:00,6.36,6.37,6.36,6.37,130000.0,6.36,6.37,6.36,6.37,130000.0
2013-02-14 13:00:00,6.37,6.37,6.36,6.37,275000.0,6.37,6.37,6.36,6.37,275000.0
2013-02-14 13:10:00,6.38,6.38,6.37,6.37,110000.0,6.38,6.38,6.37,6.37,110000.0
2013-02-14 13:20:00,6.37,6.37,6.35,6.35,195000.0,6.37,6.37,6.35,6.35,195000.0
2013-02-14 13:30:00,6.36,6.36,6.35,6.35,340000.0,6.36,6.36,6.35,6.35,340000.0
2013-02-14 13:40:00,6.36,6.36,6.35,6.36,205000.0,6.36,6.36,6.35,6.36,205000.0
2013-02-14 13:50:00,6.36,6.36,6.35,6.35,155000.0,6.36,6.36,6.35,6.35,155000.0
2013-02-14 14:00:00,6.35,6.36,6.35,6.36,390000.0,6.35,6.36,6.35,6.36,390000.0
2013-02-14 14:10:00,6.36,6.36,6.35,6.35,265000.0,6.36,6.36,6.35,6.35,265000.0
2013-02-14 14:20:00,6.35,6.35,6.35,6.35,180000.0,6.35,6.35,6.35,6.35,180000.0
2013-02-14 14:30:00,6.35,6.35,6.35,6.35,280000.0,6.35,6.35,6.35,6.35,280000.0
2013-02-14 14:40:00,6.35,6.35,6.34,6.35,375000.0,6.35,6.35,6.34,6.35,375000.0
2013-02-14 14:50:00,6.35,6.36,6.35,6.35,240000.0,6.35,6.36,6.35,6.35,240000.0
2013-02-14 15:00:00,6.35,6.35,6.33,6.34,510000.0,6.35,6.35,6.33,6.34,510000.0
2013-02-14 15:10:00,6.34,6.34,6.33,6.34,585000.0,6.34,6.34,6.33,6.34,585000.0
2013-02-14 15:20:00,6.33,6.34,6.32,6.33,830000.0,6.33,6.34,6.32,6.33,830000.0
2013-02-14 15:30:00,6.33,6.34,6.33,6.34,615000.0,6.33,6.34,6.33,6.34,615000.0
2013-02-14 15:40:00,6.34,6.35,6.33,6.35,910000.0,6.34,6.35,6.33,6.35,910000.0
2013-02-14 15:50:00,6.35,6.36,6.35,6.35,1630000.0,6.35,6.36,6.35,6.35,1630000.0
2013-02-15 09:30:00,6.38,6.38,6.34,6.37,1580000.0,6.38,6.38,6.34,6.37,1580000.0
2013-02-15 09:40:00,6.37,6.38,6.34,6.36,1910000.0,6.37,6.38,6.34,6.36,1910000.0
2013-02-15 09:50:00,6.36,6.36,6.32,6.32,690000.0,6.36,6.36,6.32,6.32,690000.0
2013-02-15 10:00:00,6.33,6.34,6.32,6.33,980000.0,6.33,6.34,6.32,6.33,980000.0
2013-02-15 10:10:00,6.33,6.33,6.32,6.32,920000.0,6.33,6.33,6.32,6.32,920000.0
2013-02-15 10:20:00,6.32,6.32,6.31,6.31,655000.0,6.32,6.32,6.31,6.31,655000.0
2013-02-15 10:30:00,6.32,6.32,6.3,6.31,1275000.0,6.32,6.32,6.3,6.31,1275000.0
2013-02-15 10:40:00,6.31,6.32,6.3,6.32,830000.0,6.31,6.32,6.3,6.32,830000.0
2013-02-15 10:50:00,6.32,6.32,6.31,6.32,555000.0,6.32,6.32,6.31,6.32,555000.0
2013-02-15 11:00:00,6.32,6.34,6.32,6.33,530000.0,6.32,6.34,6.32,6.33,530000.0
2013-02-15 11:10:00,6.33,6.35,6.33,6.34,735000.0,6.33,6.35,6.33,6.34,735000.0
2013-02-15 11:20:00,6.34,6.34,6.33,6.33,130000.0,6.34,6.34,6.33,6.33,130000.0
2013-02-15 11:30:00,6.32,6.32,6.31,6.31,190000.0,6.32,6.32,6.31,6.31,190000.0
2013-02-15 11:40:00,6.31,6.31,6.3,6.3,530000.0,6.31,6.31,6.3,6.3,530000.0
2013-02-15 11:50:00,6.3,6.3,6.3,6.3,160000.0,6.3,6.3,6.3,6.3,160000.0
2013-02-15 12:00:00,6.3,6.3,6.29,6.29,880000.0,6.3,6.3,6.29,6.29,880000.0
2013-02-15 12:10:00,6.29,6.29,6.27,6.29,1815000.0,6.29,6.29,6.27,6.29,1815000.0
2013-02-15 12:20:00,6.29,6.3,6.29,6.3,1280000.0,6.29,6.3,6.29,6.3,1280000.0
2013-02-15 12:30:00,6.3,6.3,6.29,6.3,270000.0,6.3,6.3,6.29,6.3,270000.0
2013-02-15 12:40:00,6.3,6.31,6.3,6.31,225000.0,6.3,6.31,6.3,6.31,225000.0
2013-02-15 12:50:00,6.3,6.31,6.3,6.31,290000.0,6.3,6.31,6.3,6.31,290000.0
2013-02-15 13:00:00,6.31,6.31,6.31,6.31,100000.0,6.31,6.31,6.31,6.31,100000.0
2013-02-15 13:10:00,6.31,6.31,6.3,6.31,290000.0,6.31,6.31,6.3,6.31,290000.0
2013-02-15 13:20:00,6.31,6.31,6.29,6.3,345000.0,6.31,6.31,6.29,6.3,345000.0
2013-02-15 13:30:00,6.31,6.31,6.3,6.31,135000.0,6.31,6.31,6.3,6.31,135000.0
2013-02-15 13:40:00,6.31,6.31,6.3,6.31,340000.0,6.31,6.31,6.3,6.31,340000.0
2013-02-15 13:50:00,6.3,6.31,6.3,6.31,530000.0,6.3,6.31,6.3,6.31,530000.0
2013-02-15 14:00:00,6.3,6.31,6.29,6.29,280000.0,6.3,6.31,6.29,6.29,280000.0
2013-02-15 14:10:00,6.29,6.29,6.26,6.26,715000.0,6.29,6.29,6.26,6.26,715000.0
2013-02-15 14:20:00,6.26,6.26,6.23,6.23,1460000.0,6.26,6.26,6.23,6.23,1460000.0
2013-02-15 14:30:00,6.23,6.25,6.22,6.25,1380000.0,6.23,6.25,6.22,6.25,1380000.0
2013-02-15 14:40:00,6.25,6.25,6.22,6.22,890000.0,6.25,6.25,6.22,6.22,890000.0
2013-02-15 14:50:00,6.23,6.23,6.22,6.23,1015000.0,6.23,6.23,6.22,6.23,1015000.0
2013-02-15 15:00:00,6.23,6.24,6.22,6.23,610000.0,6.23,6.24,6.22,6.23,610000.0
2013-02-15 15:10:00,6.24,6.24,6.23,6.23,505000.0,6.24,6.24,6.23,6.23,505000.0
2013-02-15 15:20:00,6.24,6.25,6.23,6.25,950000.0,6.24,6.25,6.23,6.25,950000.0
2013-02-15 15:30:00,6.24,6.27,6.24,6.26,770000.0,6.24,6.27,6.24,6.26,770000.0
2013-02-15 15:40:00,6.26,6.27,6.25,6.27,820000.0,6.26,6.27,6.25,6.27,820000.0
2013-02-15 15:50:00,6.26,6.28,6.26,6.28,4605000.0,6.26,6.28,6.26,6.28,4605000.0
2013-02-19 09:30:00,6.29,6.33,6.23,6.29,1135000.0,6.29,6.33,6.23,6.29,1135000.0
2013-02-19 09:40:00,6.3,6.32,6.29,6.32,1540000.0,6.3,6.32,6.29,6.32,1540000.0
2013-02-19 09:50:00,6.31,6.32,6.3,6.32,2150000.0,6.31,6.32,6.3,6.32,2150000.0
2013-02-19 10:00:00,6.32,6.35,6.32,6.34,1570000.0,6.32,6.35,6.32,6.34,1570000.0
2013-02-19 10:10:00,6.34,6.34,6.31,6.31,1175000.0,6.34,6.34,6.31,6.31,1175000.0
2013-02-19 10:20:00,6.31,6.32,6.26,6.28,1115000.0,6.31,6.32,6.26,6.28,1115000.0
2013-02-19 10:30:00,6.28,6.28,6.27,6.27,620000.0,6.28,6.28,6.27,6.27,620000.0
2013-02-19 10:40:00,6.27,6.27,6.24,6.26,1285000.0,6.27,6.27,6.24,6.26,1285000.0
2013-02-19 10:50:00,6.26,6.26,6.23,6.24,1080000.0,6.26,6.26,6.23,6.24,1080000.0
2013-02-19 11:00:00,6.24,6.26,6.24,6.25,1465000.0,6.24,6.26,6.24,6.25,1465000.0
2013-02-19 11:10:00,6.25,6.27,6.25,6.27,1080000.0,6.25,6.27,6.25,6.27,1080000.0
2013-02-19 11:20:00,6.26,6.27,6.25,6.27,295000.0,6.26,6.27,6.25,6.27,295000.0
2013-02-19 11:30:00,6.27,6.27,6.24,6.26,435000.0,6.27,6.27,6.24,6.26,435000.0
2013-02-19 11:40:00,6.25,6.26,6.25,6.26,90000.0,6.25,6.26,6.25,6.26,90000.0
2013-02-19 11:50:00,6.26,6.28,6.26,6.27,440000.0,6.26,6.28,6.26,6.27,440000.0
2013-02-19 12:00:00,6.28,6.28,6.26,6.26,395000.0,6.28,6.28,6.26,6.26,395000.0
2013-02-19 12:10:00,6.26,6.26,6.25,6.25,190000.0,6.26,6.26,6.25,6.25,190000.0
2013-02-19 12:20:00,6.25,6.26,6.25,6.25,225000.0,6.25,6.26,6.25,6.25,225000.0
2013-02-19 12:30:00,6.25,6.25,6.24,6.24,275000.0,6.25,6.25,6.24,6.24,275000.0
2013-02-19 12:40:00,6.25,6.25,6.24,6.24,45000.0,6.25,6.25,6.24,6.24,45000.0
2013-02-19 12:50:00,6.24,6.24,6.24,6.24,195000.0,6.24,6.24,6.24,6.24,195000.0
2013-02-19 13:00:00,6.24,6.25,6.24,6.25,170000.0,6.24,6.25,6.24,6.25,170000.0
2013-02-19 13:10:00,6.24,6.25,6.24,6.24,260000.0,6.24,6.25,6.24,6.24,260000.0
2013-02-19 13:20:00,6.25,6.25,6.24,6.24,145000.0,6.25,6.25,6.24,6.24,145000.0
2013-02-19 13:30:00,6.24,6.24,6.24,6.24,320000.0,6.24,6.24,6.24,6.24,320000.0
2013-02-19 13:40:00,6.24,6.25,6.24,6.24,430000.0,6.24,6.25,6.24,6.24,430000.0
2013-02-19 13:50:00,6.24,6.25,6.24,6.24,345000.0,6.24,6.25,6.24,6.24,345000.0
2013-02-19 14:00:00,6.24,6.25,6.24,6.25,410000.0,6.24,6.25,6.24,6.25,410000.0
2013-02-19 14:10:00,6.25,6.26,6.25,6.26,265000.0,6.25,6.26,6.25,6.26,265000.0
2013-02-19 14:20:00,6.26,6.27,6.25,6.26,345000.0,6.26,6.27,6.25,6.26,345000.0
2013-02-19 14:30:00,6.26,6.27,6.26,6.27,385000.0,6.26,6.27,6.26,6.27,385000.0
2013-02-19 14:40:00,6.27,6.29,6.27,6.28,470000.0,6.27,6.29,6.27,6.28,470000.0
2013-02-19 14:50:00,6.28,6.28,6.27,6.27,285000.0,6.28,6.28,6.27,6.27,285000.0
2013-02-19 15:00:00,6.27,6.28,6.26,6.27,350000.0,6.27,6.28,6.26,6.27,350000.0
2013-02-19 15:10:00,6.27,6.28,6.27,6.27,400000.0,6.27,6.28,6.27,6.27,400000.0
2013-02-19 15:20:00,6.27,6.28,6.27,6.27,565000.0,6.27,6.28,6.27,6.27,565000.0
2013-02-19 15:30:00,6.26,6.27,6.25,6.26,955000.0,6.26,6.27,6.25,6.26,955000.0
2013-02-19 15:40:00,6.26,6.26,6.25,6.26,845000.0,6.26,6.26,6.25,6.26,845000.0
2013-02-19 15:50:00,6.26,6.26,6.25,6.26,1310000.0,6.26,6.26,6.25,6.26,1310000.0
2013-02-20 09:30:00,6.26,6.3,6.25,6.26,865000.0,6.26,6.3,6.25,6.26,865000.0
2013-02-20 09:40:00,6.25,6.27,6.23,6.23,1170000.0,6.25,6.27,6.23,6.23,1170000.0
2013-02-20 09:50:00,6.24,6.24,6.2,6.21,1100000.0,6.24,6.24,6.2,6.21,1100000.0
2013-02-20 10:00:00,6.21,6.22,6.2,6.2,630000.0,6.21,6.22,6.2,6.2,630000.0
2013-02-20 10:10:00,6.21,6.22,6.2,6.21,1990000.0,6.21,6.22,6.2,6.21,1990000.0
2013-02-20 10:20:00,6.21,6.24,6.21,6.23,2235000.0,6.21,6.24,6.21,6.23,2235000.0
2013-02-20 10:30:00,6.23,6.23,6.22,6.22,265000.0,6.23,6.23,6.22,6.22,265000.0
2013-02-20 10:40:00,6.22,6.23,6.21,6.22,705000.0,6.22,6.23,6.21,6.22,705000.0
2013-02-20 10:50:00,6.22,6.22,6.2,6.2,350000.0,6.22,6.22,6.2,6.2,350000.0
2013-02-20 11:00:00,6.2,6.2,6.16,6.2,1675000.0,6.2,6.2,6.16,6.2,1675000.0
2013-02-20 11:10:00,6.19,6.2,6.18,6.2,1470000.0,6.19,6.2,6.18,6.2,1470000.0
2013-02-20 11:20:00,6.19,6.2,6.19,6.2,250000.0,6.19,6.2,6.19,6.2,250000.0
2013-02-20 11:30:00,6.2,6.2,6.18,6.18,485000.0,6.2,6.2,6.18,6.18,485000.0
2013-02-20 11:40:00,6.18,6.2,6.17,6.2,375000.0,6.18,6.2,6.17,6.2,375000.0
2013-02-20 11:50:00,6.2,6.2,6.18,6.19,215000.0,6.2,6.2,6.18,6.19,215000.0
2013-02-20 12:00:00,6.19,6.2,6.18,6.19,155000.0,6.19,6.2,6.18,6.19,155000.0
2013-02-20 12:10:00,6.19,6.22,6.19,6.21,400000.0,6.19,6.22,6.19,6.21,400000.0
2013-02-20 12:20:00,6.21,6.25,6.21,6.25,1005000.0,6.21,6.25,6.21,6.25,1005000.0
2013-02-20 12:30:00,6.25,6.25,6.23,6.24,435000.0,6.25,6.25,6.23,6.24,435000.0
2013-02-20 12:40:00,6.24,6.26,6.24,6.26,255000.0,6.24,6.26,6.24,6.26,255000.0
2013-02-20 12:50:00,6.26,6.27,6.26,6.27,735000.0,6.26,6.27,6.26,6.27,735000.0
2013-02-20 13:00:00,6.27,6.3,6.26,6.29,885000.0,6.27,6.3,6.26,6.29,885000.0
2013-02-20 13:10:00,6.29,6.29,6.25,6.26,755000.0,6.29,6.29,6.25,6.26,755000.0
2013-02-20 13:20:00,6.26,6.27,6.25,6.26,415000.0,6.26,6.27,6.25,6.26,415000.0
2013-02-20 13:30:00,6.26,6.26,6.24,6.25,250000.0,6.26,6.26,6.24,6.25,250000.0
2013-02-20 13:40:00,6.25,6.26,6.24,6.25,235000.0,6.25,6.26,6.24,6.25,235000.0
2013-02-20 13:50:00,6.26,6.26,6.24,6.24,200000.0,6.26,6.26,6.24,6.24,200000.0
2013-02-20 14:00:00,6.25,6.27,6.24,6.27,580000.0,6.25,6.27,6.24,6.27,580000.0
2013-02-20 14:10:00,6.27,6.27,6.24,6.25,365000.0,6.27,6.27,6.24,6.25,365000.0
2013-02-20 14:20:00,6.25,6.25,6.25,6.25,305000.0,6.25,6.25,6.25,6.25,305000.0
2013-02-20 14:30:00,6.25,6.25,6.22,6.22,610000.0,6.25,6.25,6.22,6.22,610000.0
2013-02-20 14:40:00,6.22,6.23,6.2,6.2,560000.0,6.22,6.23,6.2,6.2,560000.0
2013-02-20 14:50:00,6.2,6.21,6.18,6.18,820000.0,6.2,6.21,6.18,6.18,820000.0
2013-02-20 15:00:00,6.18,6.21,6.18,6.21,540000.0,6.18,6.21,6.18,6.21,540000.0
2013-02-20 15:10:00,6.21,6.21,6.18,6.19,670000.0,6.21,6.21,6.18,6.19,670000.0
2013-02-20 15:20:00,6.19,6.2,6.18,6.19,925000.0,6.19,6.2,6.18,6.19,925000.0
2013-02-20 15:30:00,6.19,6.19,6.18,6.19,585000.0,6.19,6.19,6.18,6.19,585000.0
2013-02-20 15:40:00,6.19,6.2,6.18,6.18,665000.0,6.19,6.2,6.18,6.18,665000.0
2013-02-20 15:50:00,6.18,6.2,6.18,6.19,1440000.0,6.18,6.2,6.18,6.19,1440000.0
2013-02-21 09:30:00,6.14,6.21,6.14,6.2,890000.0,6.14,6.21,6.14,6.2,890000.0
2013-02-21 09:40:00,6.2,6.21,6.18,6.19,715000.0,6.2,6.21,6.18,6.19,715000.0
2013-02-21 09:50:00,6.18,6.18,6.15,6.17,1025000.0,6.18,6.18,6.15,6.17,1025000.0
2013-02-21 10:00:00,6.16,6.24,6.16,6.23,1515000.0,6.16,6.24,6.16,6.23,1515000.0
2013-02-21 10:10:00,6.23,6.23,6.21,6.23,320000.0,6.23,6.23,6.21,6.23,320000.0
2013-02-21 10:20:00,6.22,6.27,6.22,6.27,665000.0,6.22,6.27,6.22,6.27,665000.0
2013-02-21 10:30:00,6.27,6.27,6.24,6.24,1240000.0,6.27,6.27,6.24,6.24,1240000.0
2013-02-21 10:40:00,6.23,6.25,6.22,6.23,1325000.0,6.23,6.25,6.22,6.23,1325000.0
2013-02-21 10:50:00,6.23,6.23,6.21,6.22,1170000.0,6.23,6.23,6.21,6.22,1170000.0
2013-02-21 11:00:00,6.22,6.22,6.21,6.22,1060000.0,6.22,6.22,6.21,6.22,1060000.0
2013-02-21 11:10:00,6.22,6.22,6.18,6.21,890000.0,6.22,6.22,6.18,6.21,890000.0
2013-02-21 11:20:00,6.2,6.21,6.19,6.2,2560000.0,6.2,6.21,6.19,6.2,2560000.0
2013-02-21 11:30:00,6.2,6.22,6.2,6.22,305000.0,6.2,6.22,6.2,6.22,305000.0
2013-02-21 11:40:00,6.22,6.22,6.21,6.21,245000.0,6.22,6.22,6.21,6.21,245000.0
2013-02-21 11:50:00,6.22,6.22,6.21,6.22,115000.0,6.22,6.22,6.21,6.22,115000.0
2013-02-21 12:00:00,6.21,6.21,6.19,6.19,105000.0,6.21,6.21,6.19,6.19,105000.0
2013-02-21 12:10:00,6.19,6.2,6.18,6.18,370000.0,6.19,6.2,6.18,6.18,370000.0
2013-02-21 12:20:00,6.18,6.19,6.17,6.17,225000.0,6.18,6.19,6.17,6.17,225000.0
2013-02-21 12:30:00,6.17,6.2,6.16,6.19,1060000.0,6.17,6.2,6.16,6.19,1060000.0
2013-02-21 12:40:00,6.2,6.2,6.19,6.19,115000.0,6.2,6.2,6.19,6.19,115000.0
2013-02-21 12:50:00,6.2,6.21,6.2,6.21,125000.0,6.2,6.21,6.2,6.21,125000.0
2013-02-21 13:00:00,6.21,6.23,6.21,6.22,120000.0,6.21,6.23,6.21,6.22,120000.0
2013-02-21 13:10:00,6.21,6.21,6.18,6.18,320000.0,6.21,6.21,6.18,6.18,320000.0
2013-02-21 13:20:00,6.18,6.18,6.17,6.17,200000.0,6.18,6.18,6.17,6.17,200000.0
2013-02-21 13:30:00,6.17,6.17,6.16,6.17,150000.0,6.17,6.17,6.16,6.17,150000.0
2013-02-21 13:40:00,6.17,6.17,6.16,6.16,155000.0,6.17,6.17,6.16,6.16,155000.0
2013-02-21 13:50:00,6.16,6.18,6.16,6.17,315000.0,6.16,6.18,6.16,6.17,315000.0
2013-02-21 14:00:00,6.17,6.17,6.16,6.16,295000.0,6.17,6.17,6.16,6.16,295000.0
2013-02-21 14:10:00,6.16,6.17,6.16,6.16,160000.0,6.16,6.17,6.16,6.16,160000.0
2013-02-21 14:20:00,6.16,6.16,6.15,6.16,295000.0,6.16,6.16,6.15,6.16,295000.0
2013-02-21 14:30:00,6.17,6.19,6.17,6.18,295000.0,6.17,6.19,6.17,6.18,295000.0
2013-02-21 14:40:00,6.19,6.19,6.18,6.18,450000.0,6.19,6.19,6.18,6.18,450000.0
2013-02-21 14:50:00,6.18,6.19,6.18,6.19,290000.0,6.18,6.19,6.18,6.19,290000.0
2013-02-21 15:00:00,6.19,6.2,6.19,6.2,1160000.0,6.19,6.2,6.19,6.2,1160000.0
2013-02-21 15:10:00,6.19,6.19,6.19,6.19,1175000.0,6.19,6.19,6.19,6.19,1175000.0
2013-02-21 15:20:00,6.18,6.19,6.18,6.19,1380000.0,6.18,6.19,6.18,6.19,1380000.0
2013-02-21 15:30:00,6.19,6.19,6.19,6.19,1010000.0,6.19,6.19,6.19,6.19,1010000.0
2013-02-21 15:40:00,6.19,6.19,6.18,6.18,1230000.0,6.19,6.19,6.18,6.18,1230000.0
2013-02-21 15:50:00,6.18,6.19,6.17,6.18,1480000.0,6.18,6.19,6.17,6.18,1480000.0
2013-02-22 09:30:00,6.22,6.24,6.21,6.24,1260000.0,6.22,6.24,6.21,6.24,1260000.0
2013-02-22 09:40:00,6.23,6.25,6.22,6.24,2470000.0,6.23,6.25,6.22,6.24,2470000.0
2013-02-22 09:50:00,6.24,6.26,6.24,6.26,1185000.0,6.24,6.26,6.24,6.26,1185000.0
2013-02-22 10:00:00,6.26,6.27,6.24,6.27,1550000.0,6.26,6.27,6.24,6.27,1550000.0
2013-02-22 10:10:00,6.26,6.27,6.25,6.26,1420000.0,6.26,6.27,6.25,6.26,1420000.0
2013-02-22 10:20:00,6.26,6.26,6.23,6.24,640000.0,6.26,6.26,6.23,6.24,640000.0
2013-02-22 10:30:00,6.25,6.26,6.24,6.26,310000.0,6.25,6.26,6.24,6.26,310000.0
2013-02-22 10:40:00,6.26,6.27,6.25,6.26,835000.0,6.26,6.27,6.25,6.26,835000.0
2013-02-22 10:50:00,6.25,6.26,6.24,6.24,570000.0,6.25,6.26,6.24,6.24,570000.0
2013-02-22 11:00:00,6.23,6.24,6.23,6.23,1925000.0,6.23,6.24,6.23,6.23,1925000.0
2013-02-22 11:10:00,6.24,6.24,6.23,6.24,340000.0,6.24,6.24,6.23,6.24,340000.0
2013-02-22 11:20:00,6.24,6.24,6.21,6.22,585000.0,6.24,6.24,6.21,6.22,585000.0
2013-02-22 11:30:00,6.22,6.23,6.22,6.23,130000.0,6.22,6.23,6.22,6.23,130000.0
2013-02-22 11:40:00,6.23,6.24,6.22,6.24,2400000.0,6.23,6.24,6.22,6.24,2400000.0
2013-02-22 11:50:00,6.23,6.25,6.23,6.25,880000.0,6.23,6.25,6.23,6.25,880000.0
2013-02-22 12:00:00,6.24,6.26,6.24,6.26,1250000.0,6.24,6.26,6.24,6.26,1250000.0
2013-02-22 12:10:00,6.25,6.26,6.25,6.26,105000.0,6.25,6.26,6.25,6.26,105000.0
2013-02-22 12:20:00,6.26,6.26,6.25,6.25,675000.0,6.26,6.26,6.25,6.25,675000.0
2013-02-22 12:30:00,6.25,6.26,6.25,6.26,90000.0,6.25,6.26,6.25,6.26,90000.0
2013-02-22 12:40:00,6.26,6.28,6.26,6.27,270000.0,6.26,6.28,6.26,6.27,270000.0
2013-02-22 12:50:00,6.28,6.3,6.27,6.29,565000.0,6.28,6.3,6.27,6.29,565000.0
2013-02-22 13:00:00,6.29,6.3,6.27,6.28,535000.0,6.29,6.3,6.27,6.28,535000.0
2013-02-22 13:10:00,6.28,6.28,6.27,6.27,330000.0,6.28,6.28,6.27,6.27,330000.0
2013-02-22 13:20:00,6.28,6.28,6.27,6.28,190000.0,6.28,6.28,6.27,6.28,190000.0
2013-02-22 13:30:00,6.28,6.29,6.28,6.28,95000.0,6.28,6.29,6.28,6.28,95000.0
2013-02-22 13:40:00,6.29,6.29,6.28,6.29,340000.0,6.29,6.29,6.28,6.29,340000.0
2013-02-22 13:50:00,6.29,6.3,6.28,6.29,460000.0,6.29,6.3,6.28,6.29,460000.0
2013-02-22 14:00:00,6.29,6.3,6.29,6.29,560000.0,6.29,6.3,6.29,6.29,560000.0
2013-02-22 14:10:00,6.29,6.3,6.29,6.29,675000.0,6.29,6.3,6.29,6.29,675000.0
2013-02-22 14:20:00,6.29,6.3,6.29,6.29,565000.0,6.29,6.3,6.29,6.29,565000.0
2013-02-22 14:30:00,6.29,6.29,6.28,6.29,215000.0,6.29,6.29,6.28,6.29,215000.0
2013-02-22 14:40:00,6.29,6.3,6.29,6.3,140000.0,6.29,6.3,6.29,6.3,140000.0
2013-02-22 14:50:00,6.3,6.3,6.29,6.29,355000.0,6.3,6.3,6.29,6.29,355000.0
2013-02-22 15:00:00,6.29,6.3,6.29,6.29,310000.0,6.29,6.3,6.29,6.29,310000.0
2013-02-22 15:10:00,6.29,6.29,6.29,6.29,60000.0,6.29,6.29,6.29,6.29,60000.0
2013-02-22 15:20:00,6.29,6.3,6.29,6.29,325000.0,6.29,6.3,6.29,6.29,325000.0
2013-02-22 15:30:00,6.29,6.3,6.29,6.3,345000.0,6.29,6.3,6.29,6.3,345000.0
2013-02-22 15:40:00,6.29,6.3,6.29,6.3,895000.0,6.29,6.3,6.29,6.3,895000.0
2013-02-22 15:50:00,6.3,6.31,6.29,6.31,2370000.0,6.3,6.31,6.29,6.31,2370000.0
2013-02-25 09:30:00,6.33,6.37,6.32,6.34,1115000.0,6.33,6.37,6.32,6.34,1115000.0
2013-02-25 09:40:00,6.35,6.35,6.33,6.35,605000.0,6.35,6.35,6.33,6.35,605000.0
2013-02-25 09:50:00,6.34,6.34,6.33,6.34,990000.0,6.34,6.34,6.33,6.34,990000.0
2013-02-25 10:00:00,6.34,6.34,6.33,6.33,665000.0,6.34,6.34,6.33,6.33,665000.0
2013-02-25 10:10:00,6.33,6.33,6.31,6.32,1005000.0,6.33,6.33,6.31,6.32,1005000.0
2013-02-25 10:20:00,6.32,6.32,6.29,6.3,810000.0,6.32,6.32,6.29,6.3,810000.0
2013-02-25 10:30:00,6.3,6.31,6.28,6.28,1800000.0,6.3,6.31,6.28,6.28,1800000.0
2013-02-25 10:40:00,6.29,6.3,6.28,6.28,985000.0,6.29,6.3,6.28,6.28,985000.0
2013-02-25 10:50:00,6.28,6.3,6.28,6.28,1135000.0,6.28,6.3,6.28,6.28,1135000.0
2013-02-25 11:00:00,6.28,6.3,6.28,6.3,650000.0,6.28,6.3,6.28,6.3,650000.0
2013-02-25 11:10:00,6.29,6.31,6.29,6.3,155000.0,6.29,6.31,6.29,6.3,155000.0
2013-02-25 11:20:00,6.3,6.3,6.29,6.29,1880000.0,6.3,6.3,6.29,6.29,1880000.0
2013-02-25 11:30:00,6.29,6.3,6.27,6.27,300000.0,6.29,6.3,6.27,6.27,300000.0
2013-02-25 11:40:00,6.26,6.28,6.25,6.26,930000.0,6.26,6.28,6.25,6.26,930000.0
2013-02-25 11:50:00,6.26,6.26,6.25,6.26,255000.0,6.26,6.26,6.25,6.26,255000.0
2013-02-25 12:00:00,6.25,6.26,6.25,6.26,525000.0,6.25,6.26,6.25,6.26,525000.0
2013-02-25 12:10:00,6.26,6.26,6.25,6.25,45000.0,6.26,6.26,6.25,6.25,45000.0
2013-02-25 12:20:00,6.26,6.28,6.25,6.27,780000.0,6.26,6.28,6.25,6.27,780000.0
2013-02-25 12:30:00,6.28,6.3,6.27,6.3,700000.0,6.28,6.3,6.27,6.3,700000.0
2013-02-25 12:40:00,6.29,6.3,6.27,6.28,415000.0,6.29,6.3,6.27,6.28,415000.0
2013-02-25 12:50:00,6.28,6.28,6.27,6.28,70000.0,6.28,6.28,6.27,6.28,70000.0
2013-02-25 13:00:00,6.29,6.29,6.28,6.28,145000.0,6.29,6.29,6.28,6.28,145000.0
2013-02-25 13:10:00,6.29,6.29,6.28,6.29,220000.0,6.29,6.29,6.28,6.29,220000.0
2013-02-25 13:20:00,6.28,6.29,6.28,6.29,225000.0,6.28,6.29,6.28,6.29,225000.0
2013-02-25 13:30:00,6.29,6.29,6.27,6.29,265000.0,6.29,6.29,6.27,6.29,265000.0
2013-02-25 13:40:00,6.28,6.28,6.27,6.28,105000.0,6.28,6.28,6.27,6.28,105000.0
2013-02-25 13:50:00,6.28,6.28,6.26,6.27,120000.0,6.28,6.28,6.26,6.27,120000.0
2013-02-25 14:00:00,6.26,6.27,6.25,6.26,400000.0,6.26,6.27,6.25,6.26,400000.0
2013-02-25 14:10:00,6.26,6.28,6.26,6.28,275000.0,6.26,6.28,6.26,6.28,275000.0
2013-02-25 14:20:00,6.28,6.29,6.27,6.28,435000.0,6.28,6.29,6.27,6.28,435000.0
2013-02-25 14:30:00,6.28,6.29,6.27,6.27,180000.0,6.28,6.29,6.27,6.27,180000.0
2013-02-25 14:40:00,6.27,6.27,6.27,6.27,185000.0,6.27,6.27,6.27,6.27,185000.0
2013-02-25 14:50:00,6.27,6.28,6.27,6.27,135000.0,6.27,6.28,6.27,6.27,135000.0
2013-02-25 15:00:00,6.28,6.29,6.28,6.29,335000.0,6.28,6.29,6.28,6.29,335000.0
2013-02-25 15:10:00,6.29,6.29,6.27,6.27,615000.0,6.29,6.29,6.27,6.27,615000.0
2013-02-25 15:20:00,6.26,6.27,6.26,6.26,405000.0,6.26,6.27,6.26,6.26,405000.0
2013-02-25 15:30:00,6.26,6.27,6.26,6.26,850000.0,6.26,6.27,6.26,6.26,850000.0
2013-02-25 15:40:00,6.26,6.27,6.25,6.27,915000.0,6.26,6.27,6.25,6.27,915000.0
2013-02-25 15:50:00,6.27,6.27,6.22,6.22,2730000.0,6.27,6.27,6.22,6.22,2730000.0
2013-02-26 09:30:00,6.25,6.33,6.25,6.29,670000.0,6.25,6.33,6.25,6.29,670000.0
2013-02-26 09:40:00,6.29,6.3,6.27,6.27,1375000.0,6.29,6.3,6.27,6.27,1375000.0
2013-02-26 09:50:00,6.27,6.27,6.25,6.27,495000.0,6.27,6.27,6.25,6.27,495000.0
2013-02-26 10:00:00,6.27,6.3,6.26,6.29,485000.0,6.27,6.3,6.26,6.29,485000.0
2013-02-26 10:10:00,6.28,6.29,6.27,6.28,255000.0,6.28,6.29,6.27,6.28,255000.0
2013-02-26 10:20:00,6.28,6.29,6.26,6.26,305000.0,6.28,6.29,6.26,6.26,305000.0
2013-02-26 10:30:00,6.25,6.26,6.24,6.25,825000.0,6.25,6.26,6.24,6.25,825000.0
2013-02-26 10:40:00,6.25,6.25,6.23,6.23,885000.0,6.25,6.25,6.23,6.23,885000.0
2013-02-26 10:50:00,6.23,6.25,6.23,6.23,430000.0,6.23,6.25,6.23,6.23,430000.0
2013-02-26 11:00:00,6.23,6.24,6.2,6.21,655000.0,6.23,6.24,6.2,6.21,655000.0
2013-02-26 11:10:00,6.21,6.22,6.2,6.22,425000.0,6.21,6.22,6.2,6.22,425000.0
2013-02-26 11:20:00,6.22,6.22,6.2,6.21,305000.0,6.22,6.22,6.2,6.21,305000.0
2013-02-26 11:30:00,6.22,6.22,6.19,6.19,1700000.0,6.22,6.22,6.19,6.19,1700000.0
2013-02-26 11:40:00,6.18,6.2,6.18,6.2,220000.0,6.18,6.2,6.18,6.2,220000.0
2013-02-26 11:50:00,6.2,6.21,6.19,6.21,630000.0,6.2,6.21,6.19,6.21,630000.0
2013-02-26 12:00:00,6.21,6.23,6.21,6.23,170000.0,6.21,6.23,6.21,6.23,170000.0
2013-02-26 12:10:00,6.23,6.24,6.23,6.23,310000.0,6.23,6.24,6.23,6.23,310000.0
2013-02-26 12:20:00,6.23,6.24,6.22,6.23,880000.0,6.23,6.24,6.22,6.23,880000.0
2013-02-26 12:30:00,6.23,6.25,6.23,6.24,120000.0,6.23,6.25,6.23,6.24,120000.0
2013-02-26 12:40:00,6.25,6.25,6.24,6.24,120000.0,6.25,6.25,6.24,6.24,120000.0
2013-02-26 12:50:00,6.24,6.27,6.23,6.27,1300000.0,6.24,6.27,6.23,6.27,1300000.0
2013-02-26 13:00:00,6.26,6.27,6.25,6.25,350000.0,6.26,6.27,6.25,6.25,350000.0
2013-02-26 13:10:00,6.24,6.26,6.24,6.24,385000.0,6.24,6.26,6.24,6.24,385000.0
2013-02-26 13:20:00,6.23,6.24,6.23,6.23,305000.0,6.23,6.24,6.23,6.23,305000.0
2013-02-26 13:30:00,6.23,6.23,6.23,6.23,275000.0,6.23,6.23,6.23,6.23,275000.0
2013-02-26 13:40:00,6.23,6.24,6.23,6.23,140000.0,6.23,6.24,6.23,6.23,140000.0
2013-02-26 13:50:00,6.24,6.25,6.23,6.24,205000.0,6.24,6.25,6.23,6.24,205000.0
2013-02-26 14:00:00,6.24,6.25,6.24,6.24,305000.0,6.24,6.25,6.24,6.24,305000.0
2013-02-26 14:10:00,6.24,6.25,6.23,6.23,480000.0,6.24,6.25,6.23,6.23,480000.0
2013-02-26 14:20:00,6.23,6.24,6.21,6.22,1065000.0,6.23,6.24,6.21,6.22,1065000.0
2013-02-26 14:30:00,6.22,6.25,6.22,6.25,330000.0,6.22,6.25,6.22,6.25,330000.0
2013-02-26 14:40:00,6.24,6.25,6.23,6.23,375000.0,6.24,6.25,6.23,6.23,375000.0
2013-02-26 14:50:00,6.23,6.25,6.23,6.24,400000.0,6.23,6.25,6.23,6.24,400000.0
2013-02-26 15:00:00,6.24,6.25,6.23,6.23,245000.0,6.24,6.25,6.23,6.23,245000.0
2013-02-26 15:10:00,6.24,6.24,6.23,6.23,275000.0,6.24,6.24,6.23,6.23,275000.0
2013-02-26 15:20:00,6.22,6.24,6.22,6.24,205000.0,6.22,6.24,6.22,6.24,205000.0
2013-02-26 15:30:00,6.23,6.24,6.23,6.24,475000.0,6.23,6.24,6.23,6.24,475000.0
2013-02-26 15:40:00,6.24,6.24,6.23,6.24,515000.0,6.24,6.24,6.23,6.24,515000.0
2013-02-26 15:50:00,6.23,6.24,6.22,6.24,700000.0,6.23,6.24,6.22,6.24,700000.0
2013-02-27 09:30:00,6.25,6.27,6.24,6.27,295000.0,6.25,6.27,6.24,6.27,295000.0
2013-02-27 09:40:00,6.28,6.29,6.27,6.28,360000.0,6.28,6.29,6.27,6.28,360000.0
2013-02-27 09:50:00,6.27,6.29,6.27,6.28,360000.0,6.27,6.29,6.27,6.28,360000.0
2013-02-27 10:00:00,6.29,6.29,6.26,6.26,255000.0,6.29,6.29,6.26,6.26,255000.0
2013-02-27 10:10:00,6.27,6.27,6.27,6.27,215000.0,6.27,6.27,6.27,6.27,215000.0
2013-02-27 10:20:00,6.27,6.3,6.27,6.29,2050000.0,6.27,6.3,6.27,6.29,2050000.0
2013-02-27 10:30:00,6.29,6.31,6.29,6.31,740000.0,6.29,6.31,6.29,6.31,740000.0
2013-02-27 10:40:00,6.31,6.31,6.3,6.3,290000.0,6.31,6.31,6.3,6.3,290000.0
2013-02-27 10:50:00,6.3,6.3,6.29,6.3,200000.0,6.3,6.3,6.29,6.3,200000.0
2013-02-27 11:00:00,6.3,6.31,6.3,6.3,405000.0,6.3,6.31,6.3,6.3,405000.0
2013-02-27 11:10:00,6.31,6.31,6.29,6.3,595000.0,6.31,6.31,6.29,6.3,595000.0
2013-02-27 11:20:00,6.29,6.29,6.27,6.28,305000.0,6.29,6.29,6.27,6.28,305000.0
2013-02-27 11:30:00,6.28,6.28,6.27,6.27,325000.0,6.28,6.28,6.27,6.27,325000.0
2013-02-27 11:40:00,6.27,6.27,6.26,6.26,230000.0,6.27,6.27,6.26,6.26,230000.0
2013-02-27 11:50:00,6.26,6.28,6.26,6.27,235000.0,6.26,6.28,6.26,6.27,235000.0
2013-02-27 12:00:00,6.28,6.31,6.28,6.31,330000.0,6.28,6.31,6.28,6.31,330000.0
2013-02-27 12:10:00,6.31,6.32,6.29,6.31,340000.0,6.31,6.32,6.29,6.31,340000.0
2013-02-27 12:20:00,6.3,6.31,6.29,6.31,515000.0,6.3,6.31,6.29,6.31,515000.0
2013-02-27 12:30:00,6.31,6.32,6.3,6.3,180000.0,6.31,6.32,6.3,6.3,180000.0
2013-02-27 12:40:00,6.31,6.32,6.31,6.32,225000.0,6.31,6.32,6.31,6.32,225000.0
2013-02-27 12:50:00,6.32,6.32,6.31,6.32,190000.0,6.32,6.32,6.31,6.32,190000.0
2013-02-27 13:00:00,6.3,6.32,6.3,6.31,210000.0,6.3,6.32,6.3,6.31,210000.0
2013-02-27 13:10:00,6.32,6.33,6.32,6.33,165000.0,6.32,6.33,6.32,6.33,165000.0
2013-02-27 13:20:00,6.32,6.33,6.32,6.33,90000.0,6.32,6.33,6.32,6.33,90000.0
2013-02-27 13:30:00,6.34,6.34,6.33,6.34,260000.0,6.34,6.34,6.33,6.34,260000.0
2013-02-27 13:40:00,6.33,6.34,6.33,6.33,125000.0,6.33,6.34,6.33,6.33,125000.0
2013-02-27 13:50:00,6.33,6.34,6.33,6.33,265000.0,6.33,6.34,6.33,6.33,265000.0
2013-02-27 14:00:00,6.33,6.34,6.33,6.33,290000.0,6.33,6.34,6.33,6.33,290000.0
2013-02-27 14:10:00,6.33,6.34,6.33,6.34,485000.0,6.33,6.34,6.33,6.34,485000.0
2013-02-27 14:20:00,6.34,6.34,6.33,6.34,245000.0,6.34,6.34,6.33,6.34,245000.0
2013-02-27 14:30:00,6.34,6.34,6.33,6.34,195000.0,6.34,6.34,6.33,6.34,195000.0
2013-02-27 14:40:00,6.34,6.36,6.34,6.35,350000.0,6.34,6.36,6.34,6.35,350000.0
2013-02-27 14:50:00,6.36,6.37,6.35,6.37,345000.0,6.36,6.37,6.35,6.37,345000.0
2013-02-27 15:00:00,6.37,6.37,6.35,6.37,515000.0,6.37,6.37,6.35,6.37,515000.0
2013-02-27 15:10:00,6.37,6.37,6.36,6.37,455000.0,6.37,6.37,6.36,6.37,455000.0
2013-02-27 15:20:00,6.37,6.37,6.35,6.35,405000.0,6.37,6.37,6.35,6.35,405000.0
2013-02-27 15:30:00,6.35,6.36,6.34,6.35,655000.0,6.35,6.36,6.34,6.35,655000.0
2013-02-27 15:40:00,6.35,6.35,6.33,6.34,550000.0,6.35,6.35,6.33,6.34,550000.0
2013-02-27 15:50:00,6.34,6.34,6.32,6.33,1145000.0,6.34,6.34,6.32,6.33,1145000.0
2013-02-28 09:30:00,6.31,6.32,6.3,6.3,825000.0,6.31,6.32,6.3,6.3,825000.0
2013-02-28 09:40:00,6.32,6.36,6.31,6.35,615000.0,6.32,6.36,6.31,6.35,615000.0
2013-02-28 09:50:00,6.35,6.35,6.31,6.32,305000.0,6.35,6.35,6.31,6.32,305000.0
2013-02-28 10:00:00,6.32,6.32,6.28,6.28,875000.0,6.32,6.32,6.28,6.28,875000.0
2013-02-28 10:10:00,6.28,6.3,6.27,6.29,435000.0,6.28,6.3,6.27,6.29,435000.0
2013-02-28 10:20:00,6.3,6.31,6.29,6.31,380000.0,6.3,6.31,6.29,6.31,380000.0
2013-02-28 10:30:00,6.31,6.32,6.31,6.32,70000.0,6.31,6.32,6.31,6.32,70000.0
2013-02-28 10:40:00,6.32,6.32,6.3,6.3,240000.0,6.32,6.32,6.3,6.3,240000.0
2013-02-28 10:50:00,6.3,6.31,6.3,6.3,825000.0,6.3,6.31,6.3,6.3,825000.0
2013-02-28 11:00:00,6.31,6.33,6.3,6.33,225000.0,6.31,6.33,6.3,6.33,225000.0
2013-02-28 11:10:00,6.33,6.34,6.32,6.33,630000.0,6.33,6.34,6.32,6.33,630000.0
2013-02-28 11:20:00,6.33,6.33,6.32,6.33,345000.0,6.33,6.33,6.32,6.33,345000.0
2013-02-28 11:30:00,6.33,6.33,6.33,6.33,195000.0,6.33,6.33,6.33,6.33,195000.0
2013-02-28 11:40:00,6.33,6.34,6.32,6.34,305000.0,6.33,6.34,6.32,6.34,305000.0
2013-02-28 11:50:00,6.34,6.34,6.33,6.33,165000.0,6.34,6.34,6.33,6.33,165000.0
2013-02-28 12:00:00,6.33,6.34,6.33,6.34,290000.0,6.33,6.34,6.33,6.34,290000.0
2013-02-28 12:10:00,6.34,6.34,6.33,6.33,140000.0,6.34,6.34,6.33,6.33,140000.0
2013-02-28 12:20:00,6.34,6.34,6.33,6.34,75000.0,6.34,6.34,6.33,6.34,75000.0
2013-02-28 12:30:00,6.34,6.35,6.34,6.35,75000.0,6.34,6.35,6.34,6.35,75000.0
2013-02-28 12:40:00,6.35,6.37,6.35,6.37,325000.0,6.35,6.37,6.35,6.37,325000.0
2013-02-28 12:50:00,6.37,6.37,6.35,6.36,130000.0,6.37,6.37,6.35,6.36,130000.0
2013-02-28 13:00:00,6.36,6.36,6.35,6.36,155000.0,6.36,6.36,6.35,6.36,155000.0
2013-02-28 13:10:00,6.36,6.36,6.35,6.36,240000.0,6.36,6.36,6.35,6.36,240000.0
2013-02-28 13:20:00,6.37,6.39,6.36,6.38,430000.0,6.37,6.39,6.36,6.38,430000.0
2013-02-28 13:30:00,6.38,6.38,6.36,6.36,150000.0,6.38,6.38,6.36,6.36,150000.0
2013-02-28 13:40:00,6.36,6.38,6.36,6.38,290000.0,6.36,6.38,6.36,6.38,290000.0
2013-02-28 13:50:00,6.38,6.39,6.38,6.38,120000.0,6.38,6.39,6.38,6.38,120000.0
2013-02-28 14:00:00,6.38,6.38,6.38,6.38,200000.0,6.38,6.38,6.38,6.38,200000.0
2013-02-28 14:10:00,6.39,6.4,6.38,6.39,300000.0,6.39,6.4,6.38,6.39,300000.0
2013-02-28 14:20:00,6.39,6.39,6.38,6.38,215000.0,6.39,6.39,6.38,6.38,215000.0
2013-02-28 14:30:00,6.38,6.38,6.37,6.37,150000.0,6.38,6.38,6.37,6.37,150000.0
2013-02-28 14:40:00,6.36,6.38,6.36,6.38,285000.0,6.36,6.38,6.36,6.38,285000.0
2013-02-28 14:50:00,6.38,6.38,6.36,6.37,140000.0,6.38,6.38,6.36,6.37,140000.0
2013-02-28 15:00:00,6.37,6.37,6.36,6.36,345000.0,6.37,6.37,6.36,6.36,345000.0
2013-02-28 15:10:00,6.36,6.36,6.36,6.36,205000.0,6.36,6.36,6.36,6.36,205000.0
2013-02-28 15:20:00,6.36,6.37,6.36,6.37,330000.0,6.36,6.37,6.36,6.37,330000.0
2013-02-28 15:30:00,6.37,6.37,6.36,6.37,405000.0,6.37,6.37,6.36,6.37,405000.0
2013-02-28 15:40:00,6.37,6.37,6.36,6.37,425000.0,6.37,6.37,6.36,6.37,425000.0
2013-02-28 15:50:00,6.37,6.37,6.34,6.34,1670000.0,6.37,6.37,6.34,6.34,1670000.0
2013-03-01 09:30:00,6.34,6.34,6.3,6.31,710000.0,6.34,6.34,6.3,6.31,710000.0
2013-03-01 09:40:00,6.31,6.31,6.29,6.3,950000.0,6.31,6.31,6.29,6.3,950000.0
2013-03-01 09:50:00,6.31,6.31,6.3,6.3,510000.0,6.31,6.31,6.3,6.3,510000.0
2013-03-01 10:00:00,6.31,6.36,6.31,6.36,430000.0,6.31,6.36,6.31,6.36,430000.0
2013-03-01 10:10:00,6.36,6.36,6.31,6.32,505000.0,6.36,6.36,6.31,6.32,505000.0
2013-03-01 10:20:00,6.31,6.34,6.31,6.34,305000.0,6.31,6.34,6.31,6.34,305000.0
2013-03-01 10:30:00,6.34,6.35,6.33,6.34,225000.0,6.34,6.35,6.33,6.34,225000.0
2013-03-01 10:40:00,6.33,6.36,6.33,6.35,415000.0,6.33,6.36,6.33,6.35,415000.0
2013-03-01 10:50:00,6.35,6.38,6.35,6.37,495000.0,6.35,6.38,6.35,6.37,495000.0
2013-03-01 11:00:00,6.36,6.37,6.36,6.36,305000.0,6.36,6.37,6.36,6.36,305000.0
2013-03-01 11:10:00,6.36,6.37,6.36,6.36,265000.0,6.36,6.37,6.36,6.36,265000.0
2013-03-01 11:20:00,6.36,6.37,6.35,6.37,385000.0,6.36,6.37,6.35,6.37,385000.0
2013-03-01 11:30:00,6.37,6.37,6.36,6.36,245000.0,6.37,6.37,6.36,6.36,245000.0
2013-03-01 11:40:00,6.36,6.36,6.34,6.34,530000.0,6.36,6.36,6.34,6.34,530000.0
2013-03-01 11:50:00,6.34,6.35,6.33,6.35,250000.0,6.34,6.35,6.33,6.35,250000.0
2013-03-01 12:00:00,6.35,6.35,6.34,6.34,175000.0,6.35,6.35,6.34,6.34,175000.0
2013-03-01 12:10:00,6.34,6.36,6.34,6.36,265000.0,6.34,6.36,6.34,6.36,265000.0
2013-03-01 12:20:00,6.36,6.37,6.35,6.35,340000.0,6.36,6.37,6.35,6.35,340000.0
2013-03-01 12:30:00,6.35,6.35,6.35,6.35,150000.0,6.35,6.35,6.35,6.35,150000.0
2013-03-01 12:40:00,6.35,6.36,6.34,6.35,120000.0,6.35,6.36,6.34,6.35,120000.0
2013-03-01 12:50:00,6.35,6.36,6.35,6.36,95000.0,6.35,6.36,6.35,6.36,95000.0
2013-03-01 13:00:00,6.36,6.36,6.35,6.35,130000.0,6.36,6.36,6.35,6.35,130000.0
2013-03-01 13:10:00,6.35,6.36,6.34,6.35,140000.0,6.35,6.36,6.34,6.35,140000.0
2013-03-01 13:20:00,6.35,6.36,6.34,6.35,100000.0,6.35,6.36,6.34,6.35,100000.0
2013-03-01 13:30:00,6.34,6.35,6.34,6.34,225000.0,6.34,6.35,6.34,6.34,225000.0
2013-03-01 13:40:00,6.34,6.34,6.33,6.33,105000.0,6.34,6.34,6.33,6.33,105000.0
2013-03-01 13:50:00,6.33,6.34,6.32,6.34,190000.0,6.33,6.34,6.32,6.34,190000.0
2013-03-01 14:00:00,6.34,6.36,6.34,6.36,230000.0,6.34,6.36,6.34,6.36,230000.0
2013-03-01 14:10:00,6.35,6.37,6.35,6.37,255000.0,6.35,6.37,6.35,6.37,255000.0
2013-03-01 14:20:00,6.37,6.38,6.37,6.37,340000.0,6.37,6.38,6.37,6.37,340000.0
2013-03-01 14:30:00,6.37,6.38,6.37,6.37,215000.0,6.37,6.38,6.37,6.37,215000.0
2013-03-01 14:40:00,6.37,6.38,6.36,6.36,220000.0,6.37,6.38,6.36,6.36,220000.0
2013-03-01 14:50:00,6.36,6.37,6.35,6.36,185000.0,6.36,6.37,6.35,6.36,185000.0
2013-03-01 15:00:00,6.36,6.37,6.36,6.37,275000.0,6.36,6.37,6.36,6.37,275000.0
2013-03-01 15:10:00,6.37,6.37,6.36,6.37,210000.0,6.37,6.37,6.36,6.37,210000.0
2013-03-01 15:20:00,6.37,6.37,6.36,6.37,280000.0,6.37,6.37,6.36,6.37,280000.0
2013-03-01 15:30:00,6.37,6.37,6.37,6.37,275000.0,6.37,6.37,6.37,6.37,275000.0
2013-03-01 15:40:00,6.37,6.38,6.36,6.38,745000.0,6.37,6.38,6.36,6.38,745000.0
2013-03-01 15:50:00,6.39,6.4,6.38,6.39,2075000.0,6.39,6.4,6.38,6.39,2075000.0
2013-03-04 09:30:00,6.37,6.38,6.35,6.35,585000.0,6.37,6.38,6.35,6.35,585000.0
2013-03-04 09:40:00,6.35,6.43,6.35,6.43,1700000.0,6.35,6.43,6.35,6.43,1700000.0
2013-03-04 09:50:00,6.42,6.44,6.42,6.43,1400000.0,6.42,6.44,6.42,6.43,1400000.0
2013-03-04 10:00:00,6.43,6.44,6.42,6.42,470000.0,6.43,6.44,6.42,6.42,470000.0
2013-03-04 10:10:00,6.42,6.42,6.37,6.39,600000.0,6.42,6.42,6.37,6.39,600000.0
2013-03-04 10:20:00,6.39,6.39,6.38,6.39,350000.0,6.39,6.39,6.38,6.39,350000.0
2013-03-04 10:30:00,6.39,6.43,6.39,6.4,745000.0,6.39,6.43,6.39,6.4,745000.0
2013-03-04 10:40:00,6.4,6.41,6.4,6.41,285000.0,6.4,6.41,6.4,6.41,285000.0
2013-03-04 10:50:00,6.4,6.41,6.39,6.4,165000.0,6.4,6.41,6.39,6.4,165000.0
2013-03-04 11:00:00,6.39,6.4,6.39,6.39,85000.0,6.39,6.4,6.39,6.39,85000.0
2013-03-04 11:10:00,6.39,6.42,6.39,6.41,340000.0,6.39,6.42,6.39,6.41,340000.0
2013-03-04 11:20:00,6.42,6.42,6.41,6.42,90000.0,6.42,6.42,6.41,6.42,90000.0
2013-03-04 11:30:00,6.42,6.43,6.41,6.43,445000.0,6.42,6.43,6.41,6.43,445000.0
2013-03-04 11:40:00,6.42,6.44,6.42,6.43,1465000.0,6.42,6.44,6.42,6.43,1465000.0
2013-03-04 11:50:00,6.43,6.44,6.43,6.44,110000.0,6.43,6.44,6.43,6.44,110000.0
2013-03-04 12:00:00,6.44,6.44,6.43,6.43,125000.0,6.44,6.44,6.43,6.43,125000.0
2013-03-04 12:10:00,6.43,6.43,6.42,6.42,75000.0,6.43,6.43,6.42,6.42,75000.0
2013-03-04 12:20:00,6.42,6.42,6.41,6.41,130000.0,6.42,6.42,6.41,6.41,130000.0
2013-03-04 12:30:00,6.42,6.42,6.4,6.41,190000.0,6.42,6.42,6.4,6.41,190000.0
2013-03-04 12:40:00,6.4,6.42,6.4,6.41,230000.0,6.4,6.42,6.4,6.41,230000.0
2013-03-04 12:50:00,6.4,6.41,6.4,6.41,55000.0,6.4,6.41,6.4,6.41,55000.0
2013-03-04 13:00:00,6.41,6.41,6.4,6.41,170000.0,6.41,6.41,6.4,6.41,170000.0
2013-03-04 13:10:00,6.4,6.42,6.4,6.42,160000.0,6.4,6.42,6.4,6.42,160000.0
2013-03-04 13:20:00,6.42,6.43,6.42,6.43,175000.0,6.42,6.43,6.42,6.43,175000.0
2013-03-04 13:30:00,6.43,6.43,6.42,6.42,245000.0,6.43,6.43,6.42,6.42,245000.0
2013-03-04 13:40:00,6.42,6.42,6.42,6.42,50000.0,6.42,6.42,6.42,6.42,50000.0
2013-03-04 13:50:00,6.42,6.42,6.41,6.42,175000.0,6.42,6.42,6.41,6.42,175000.0
2013-03-04 14:00:00,6.41,6.43,6.41,6.42,235000.0,6.41,6.43,6.41,6.42,235000.0
2013-03-04 14:10:00,6.41,6.41,6.41,6.41,75000.0,6.41,6.41,6.41,6.41,75000.0
2013-03-04 14:20:00,6.41,6.43,6.41,6.43,135000.0,6.41,6.43,6.41,6.43,135000.0
2013-03-04 14:30:00,6.43,6.43,6.42,6.42,130000.0,6.43,6.43,6.42,6.42,130000.0
2013-03-04 14:40:00,6.42,6.43,6.42,6.43,160000.0,6.42,6.43,6.42,6.43,160000.0
2013-03-04 14:50:00,6.43,6.45,6.43,6.45,525000.0,6.43,6.45,6.43,6.45,525000.0
2013-03-04 15:00:00,6.44,6.45,6.42,6.43,405000.0,6.44,6.45,6.42,6.43,405000.0
2013-03-04 15:10:00,6.43,6.43,6.42,6.43,180000.0,6.43,6.43,6.42,6.43,180000.0
2013-03-04 15:20:00,6.43,6.44,6.43,6.43,225000.0,6.43,6.44,6.43,6.43,225000.0
2013-03-04 15:30:00,6.43,6.44,6.43,6.44,275000.0,6.43,6.44,6.43,6.44,275000.0
2013-03-04 15:40:00,6.44,6.44,6.43,6.44,445000.0,6.44,6.44,6.43,6.44,445000.0
2013-03-04 15:50:00,6.43,6.44,6.43,6.44,865000.0,6.43,6.44,6.43,6.44,865000.0
2013-03-05 09:30:00,6.47,6.51,6.46,6.51,670000.0,6.47,6.51,6.46,6.51,670000.0
2013-03-05 09:40:00,6.5,6.51,6.48,6.49,360000.0,6.5,6.51,6.48,6.49,360000.0
2013-03-05 09:50:00,6.49,6.54,6.48,6.52,950000.0,6.49,6.54,6.48,6.52,950000.0
2013-03-05 10:00:00,6.53,6.55,6.5,6.5,585000.0,6.53,6.55,6.5,6.5,585000.0
2013-03-05 10:10:00,6.5,6.51,6.5,6.51,540000.0,6.5,6.51,6.5,6.51,540000.0
2013-03-05 10:20:00,6.51,6.51,6.5,6.51,295000.0,6.51,6.51,6.5,6.51,295000.0
2013-03-05 10:30:00,6.5,6.52,6.5,6.51,315000.0,6.5,6.52,6.5,6.51,315000.0
2013-03-05 10:40:00,6.51,6.52,6.51,6.52,330000.0,6.51,6.52,6.51,6.52,330000.0
2013-03-05 10:50:00,6.52,6.52,6.5,6.5,320000.0,6.52,6.52,6.5,6.5,320000.0
2013-03-05 11:00:00,6.51,6.52,6.5,6.52,205000.0,6.51,6.52,6.5,6.52,205000.0
2013-03-05 11:10:00,6.52,6.55,6.46,6.54,3065000.0,6.52,6.55,6.46,6.54,3065000.0
2013-03-05 11:20:00,6.53,6.53,6.45,6.51,1500000.0,6.53,6.53,6.45,6.51,1500000.0
2013-03-05 11:30:00,6.5,6.51,6.49,6.51,350000.0,6.5,6.51,6.49,6.51,350000.0
2013-03-05 11:40:00,6.51,6.57,6.51,6.57,1360000.0,6.51,6.57,6.51,6.57,1360000.0
2013-03-05 11:50:00,6.57,6.59,6.57,6.57,755000.0,6.57,6.59,6.57,6.57,755000.0
2013-03-05 12:00:00,6.57,6.57,6.56,6.57,510000.0,6.57,6.57,6.56,6.57,510000.0
2013-03-05 12:10:00,6.57,6.57,6.55,6.56,540000.0,6.57,6.57,6.55,6.56,540000.0
2013-03-05 12:20:00,6.56,6.57,6.56,6.57,130000.0,6.56,6.57,6.56,6.57,130000.0
2013-03-05 12:30:00,6.57,6.58,6.57,6.58,115000.0,6.57,6.58,6.57,6.58,115000.0
2013-03-05 12:40:00,6.57,6.59,6.57,6.59,390000.0,6.57,6.59,6.57,6.59,390000.0
2013-03-05 12:50:00,6.59,6.61,6.59,6.61,1185000.0,6.59,6.61,6.59,6.61,1185000.0
2013-03-05 13:00:00,6.61,6.61,6.6,6.61,425000.0,6.61,6.61,6.6,6.61,425000.0
2013-03-05 13:10:00,6.61,6.62,6.61,6.62,420000.0,6.61,6.62,6.61,6.62,420000.0
2013-03-05 13:20:00,6.62,6.64,6.62,6.62,730000.0,6.62,6.64,6.62,6.62,730000.0
2013-03-05 13:30:00,6.62,6.65,6.62,6.63,575000.0,6.62,6.65,6.62,6.63,575000.0
2013-03-05 13:40:00,6.63,6.64,6.62,6.62,245000.0,6.63,6.64,6.62,6.62,245000.0
2013-03-05 13:50:00,6.62,6.62,6.6,6.61,225000.0,6.62,6.62,6.6,6.61,225000.0
2013-03-05 14:00:00,6.61,6.61,6.61,6.61,95000.0,6.61,6.61,6.61,6.61,95000.0
2013-03-05 14:10:00,6.61,6.61,6.6,6.61,225000.0,6.61,6.61,6.6,6.61,225000.0
2013-03-05 14:20:00,6.61,6.61,6.59,6.59,370000.0,6.61,6.61,6.59,6.59,370000.0
2013-03-05 14:30:00,6.59,6.61,6.59,6.6,275000.0,6.59,6.61,6.59,6.6,275000.0
2013-03-05 14:40:00,6.6,6.61,6.6,6.61,370000.0,6.6,6.61,6.6,6.61,370000.0
2013-03-05 14:50:00,6.61,6.61,6.6,6.61,120000.0,6.61,6.61,6.6,6.61,120000.0
2013-03-05 15:00:00,6.6,6.61,6.6,6.61,270000.0,6.6,6.61,6.6,6.61,270000.0
2013-03-05 15:10:00,6.61,6.63,6.61,6.63,555000.0,6.61,6.63,6.61,6.63,555000.0
2013-03-05 15:20:00,6.63,6.63,6.61,6.61,825000.0,6.63,6.63,6.61,6.61,825000.0
2013-03-05 15:30:00,6.62,6.62,6.59,6.6,665000.0,6.62,6.62,6.59,6.6,665000.0
2013-03-05 15:40:00,6.59,6.61,6.59,6.6,760000.0,6.59,6.61,6.59,6.6,760000.0
2013-03-05 15:50:00,6.6,6.6,6.58,6.58,2175000.0,6.6,6.6,6.58,6.58,2175000.0
2013-03-06 09:30:00,6.63,6.69,6.61,6.63,1055000.0,6.63,6.69,6.61,6.63,1055000.0
2013-03-06 09:40:00,6.64,6.67,6.62,6.66,615000.0,6.64,6.67,6.62,6.66,615000.0
2013-03-06 09:50:00,6.66,6.7,6.65,6.68,1115000.0,6.66,6.7,6.65,6.68,1115000.0
2013-03-06 10:00:00,6.68,6.7,6.67,6.67,945000.0,6.68,6.7,6.67,6.67,945000.0
2013-03-06 10:10:00,6.67,6.68,6.66,6.67,595000.0,6.67,6.68,6.66,6.67,595000.0
2013-03-06 10:20:00,6.67,6.68,6.67,6.67,630000.0,6.67,6.68,6.67,6.67,630000.0
2013-03-06 10:30:00,6.67,6.68,6.66,6.66,390000.0,6.67,6.68,6.66,6.66,390000.0
2013-03-06 10:40:00,6.67,6.67,6.66,6.67,465000.0,6.67,6.67,6.66,6.67,465000.0
2013-03-06 10:50:00,6.67,6.67,6.65,6.65,650000.0,6.67,6.67,6.65,6.65,650000.0
2013-03-06 11:00:00,6.65,6.66,6.65,6.65,340000.0,6.65,6.66,6.65,6.65,340000.0
2013-03-06 11:10:00,6.65,6.67,6.65,6.66,240000.0,6.65,6.67,6.65,6.66,240000.0
2013-03-06 11:20:00,6.67,6.67,6.66,6.67,450000.0,6.67,6.67,6.66,6.67,450000.0
2013-03-06 11:30:00,6.66,6.67,6.66,6.67,165000.0,6.66,6.67,6.66,6.67,165000.0
2013-03-06 11:40:00,6.66,6.66,6.64,6.65,360000.0,6.66,6.66,6.64,6.65,360000.0
2013-03-06 11:50:00,6.65,6.66,6.63,6.64,725000.0,6.65,6.66,6.63,6.64,725000.0
2013-03-06 12:00:00,6.65,6.65,6.63,6.63,265000.0,6.65,6.65,6.63,6.63,265000.0
2013-03-06 12:10:00,6.63,6.64,6.63,6.64,110000.0,6.63,6.64,6.63,6.64,110000.0
2013-03-06 12:20:00,6.63,6.63,6.62,6.62,155000.0,6.63,6.63,6.62,6.62,155000.0
2013-03-06 12:30:00,6.62,6.63,6.62,6.63,220000.0,6.62,6.63,6.62,6.63,220000.0
2013-03-06 12:40:00,6.63,6.64,6.62,6.63,195000.0,6.63,6.64,6.62,6.63,195000.0
2013-03-06 12:50:00,6.63,6.63,6.61,6.61,220000.0,6.63,6.63,6.61,6.61,220000.0
2013-03-06 13:00:00,6.61,6.61,6.59,6.6,650000.0,6.61,6.61,6.59,6.6,650000.0
2013-03-06 13:10:00,6.6,6.6,6.6,6.6,180000.0,6.6,6.6,6.6,6.6,180000.0
2013-03-06 13:20:00,6.59,6.61,6.59,6.61,220000.0,6.59,6.61,6.59,6.61,220000.0
2013-03-06 13:30:00,6.61,6.62,6.61,6.61,235000.0,6.61,6.62,6.61,6.61,235000.0
2013-03-06 13:40:00,6.61,6.61,6.6,6.6,315000.0,6.61,6.61,6.6,6.6,315000.0
2013-03-06 13:50:00,6.6,6.6,6.59,6.6,475000.0,6.6,6.6,6.59,6.6,475000.0
2013-03-06 14:00:00,6.6,6.6,6.59,6.6,205000.0,6.6,6.6,6.59,6.6,205000.0
2013-03-06 14:10:00,6.59,6.59,6.59,6.59,325000.0,6.59,6.59,6.59,6.59,325000.0
2013-03-06 14:20:00,6.59,6.6,6.59,6.59,150000.0,6.59,6.6,6.59,6.59,150000.0
2013-03-06 14:30:00,6.59,6.6,6.59,6.6,225000.0,6.59,6.6,6.59,6.6,225000.0
2013-03-06 14:40:00,6.6,6.61,6.59,6.6,355000.0,6.6,6.61,6.59,6.6,355000.0
2013-03-06 14:50:00,6.6,6.61,6.59,6.59,330000.0,6.6,6.61,6.59,6.59,330000.0
2013-03-06 15:00:00,6.6,6.6,6.59,6.59,260000.0,6.6,6.6,6.59,6.59,260000.0
2013-03-06 15:10:00,6.59,6.59,6.58,6.58,360000.0,6.59,6.59,6.58,6.58,360000.0
2013-03-06 15:20:00,6.58,6.59,6.58,6.58,150000.0,6.58,6.59,6.58,6.58,150000.0
2013-03-06 15:30:00,6.59,6.59,6.58,6.59,165000.0,6.59,6.59,6.58,6.59,165000.0
2013-03-06 15:40:00,6.59,6.59,6.56,6.57,770000.0,6.59,6.59,6.56,6.57,770000.0
2013-03-06 15:50:00,6.57,6.59,6.56,6.58,735000.0,6.57,6.59,6.56,6.58,735000.0
2013-03-07 09:30:00,6.63,6.63,6.58,6.59,545000.0,6.63,6.63,6.58,6.59,545000.0
2013-03-07 09:40:00,6.6,6.6,6.59,6.6,225000.0,6.6,6.6,6.59,6.6,225000.0
2013-03-07 09:50:00,6.58,6.6,6.58,6.6,235000.0,6.58,6.6,6.58,6.6,235000.0
2013-03-07 10:00:00,6.6,6.61,6.58,6.59,415000.0,6.6,6.61,6.58,6.59,415000.0
2013-03-07 10:10:00,6.59,6.59,6.57,6.58,205000.0,6.59,6.59,6.57,6.58,205000.0
2013-03-07 10:20:00,6.58,6.59,6.56,6.57,275000.0,6.58,6.59,6.56,6.57,275000.0
2013-03-07 10:30:00,6.57,6.57,6.56,6.56,280000.0,6.57,6.57,6.56,6.56,280000.0
2013-03-07 10:40:00,6.56,6.57,6.55,6.55,380000.0,6.56,6.57,6.55,6.55,380000.0
2013-03-07 10:50:00,6.54,6.55,6.54,6.54,335000.0,6.54,6.55,6.54,6.54,335000.0
2013-03-07 11:00:00,6.54,6.55,6.54,6.54,720000.0,6.54,6.55,6.54,6.54,720000.0
2013-03-07 11:10:00,6.54,6.54,6.53,6.53,520000.0,6.54,6.54,6.53,6.53,520000.0
2013-03-07 11:20:00,6.53,6.54,6.52,6.53,410000.0,6.53,6.54,6.52,6.53,410000.0
2013-03-07 11:30:00,6.53,6.53,6.52,6.53,135000.0,6.53,6.53,6.52,6.53,135000.0
2013-03-07 11:40:00,6.53,6.53,6.53,6.53,265000.0,6.53,6.53,6.53,6.53,265000.0
2013-03-07 11:50:00,6.52,6.54,6.52,6.53,350000.0,6.52,6.54,6.52,6.53,350000.0
2013-03-07 12:00:00,6.52,6.53,6.51,6.52,450000.0,6.52,6.53,6.51,6.52,450000.0
2013-03-07 12:10:00,6.51,6.51,6.5,6.51,895000.0,6.51,6.51,6.5,6.51,895000.0
2013-03-07 12:20:00,6.51,6.53,6.51,6.53,215000.0,6.51,6.53,6.51,6.53,215000.0
2013-03-07 12:30:00,6.53,6.53,6.53,6.53,170000.0,6.53,6.53,6.53,6.53,170000.0
2013-03-07 12:40:00,6.53,6.53,6.53,6.53,45000.0,6.53,6.53,6.53,6.53,45000.0
2013-03-07 12:50:00,6.53,6.53,6.53,6.53,210000.0,6.53,6.53,6.53,6.53,210000.0
2013-03-07 13:00:00,6.53,6.53,6.53,6.53,240000.0,6.53,6.53,6.53,6.53,240000.0
2013-03-07 13:10:00,6.53,6.53,6.53,6.53,155000.0,6.53,6.53,6.53,6.53,155000.0
2013-03-07 13:20:00,6.53,6.53,6.52,6.52,265000.0,6.53,6.53,6.52,6.52,265000.0
2013-03-07 13:30:00,6.52,6.52,6.51,6.52,525000.0,6.52,6.52,6.51,6.52,525000.0
2013-03-07 13:40:00,6.52,6.53,6.52,6.52,210000.0,6.52,6.53,6.52,6.52,210000.0
2013-03-07 13:50:00,6.52,6.54,6.52,6.54,210000.0,6.52,6.54,6.52,6.54,210000.0
2013-03-07 14:00:00,6.54,6.54,6.52,6.53,250000.0,6.54,6.54,6.52,6.53,250000.0
2013-03-07 14:10:00,6.53,6.54,6.52,6.53,450000.0,6.53,6.54,6.52,6.53,450000.0
2013-03-07 14:20:00,6.53,6.53,6.52,6.53,350000.0,6.53,6.53,6.52,6.53,350000.0
2013-03-07 14:30:00,6.53,6.53,6.51,6.52,560000.0,6.53,6.53,6.51,6.52,560000.0
2013-03-07 14:40:00,6.52,6.52,6.51,6.51,520000.0,6.52,6.52,6.51,6.51,520000.0
2013-03-07 14:50:00,6.51,6.51,6.51,6.51,700000.0,6.51,6.51,6.51,6.51,700000.0
2013-03-07 15:00:00,6.51,6.53,6.51,6.52,1015000.0,6.51,6.53,6.51,6.52,1015000.0
2013-03-07 15:10:00,6.52,6.52,6.52,6.52,205000.0,6.52,6.52,6.52,6.52,205000.0
2013-03-07 15:20:00,6.52,6.54,6.52,6.53,245000.0,6.52,6.54,6.52,6.53,245000.0
2013-03-07 15:30:00,6.54,6.55,6.54,6.54,900000.0,6.54,6.55,6.54,6.54,900000.0
2013-03-07 15:40:00,6.54,6.55,6.54,6.54,610000.0,6.54,6.55,6.54,6.54,610000.0
2013-03-07 15:50:00,6.55,6.55,6.53,6.55,740000.0,6.55,6.55,6.53,6.55,740000.0
2013-03-08 09:30:00,6.57,6.58,6.5,6.52,2155000.0,6.57,6.58,6.5,6.52,2155000.0
2013-03-08 09:40:00,6.5,6.52,6.41,6.42,2590000.0,6.5,6.52,6.41,6.42,2590000.0
2013-03-08 09:50:00,6.42,6.48,6.42,6.47,1490000.0,6.42,6.48,6.42,6.47,1490000.0
2013-03-08 10:00:00,6.46,6.47,6.44,6.46,1250000.0,6.46,6.47,6.44,6.46,1250000.0
2013-03-08 10:10:00,6.46,6.47,6.45,6.46,545000.0,6.46,6.47,6.45,6.46,545000.0
2013-03-08 10:20:00,6.45,6.48,6.45,6.47,840000.0,6.45,6.48,6.45,6.47,840000.0
2013-03-08 10:30:00,6.47,6.47,6.45,6.46,295000.0,6.47,6.47,6.45,6.46,295000.0
2013-03-08 10:40:00,6.47,6.49,6.47,6.48,895000.0,6.47,6.49,6.47,6.48,895000.0
2013-03-08 10:50:00,6.48,6.48,6.46,6.46,415000.0,6.48,6.48,6.46,6.46,415000.0
2013-03-08 11:00:00,6.46,6.48,6.46,6.48,345000.0,6.46,6.48,6.46,6.48,345000.0
2013-03-08 11:10:00,6.48,6.49,6.48,6.48,355000.0,6.48,6.49,6.48,6.48,355000.0
2013-03-08 11:20:00,6.48,6.48,6.46,6.46,150000.0,6.48,6.48,6.46,6.46,150000.0
2013-03-08 11:30:00,6.46,6.47,6.46,6.47,180000.0,6.46,6.47,6.46,6.47,180000.0
2013-03-08 11:40:00,6.47,6.47,6.46,6.47,100000.0,6.47,6.47,6.46,6.47,100000.0
2013-03-08 11:50:00,6.47,6.47,6.45,6.46,320000.0,6.47,6.47,6.45,6.46,320000.0
2013-03-08 12:00:00,6.46,6.46,6.45,6.46,410000.0,6.46,6.46,6.45,6.46,410000.0
2013-03-08 12:10:00,6.46,6.46,6.45,6.46,210000.0,6.46,6.46,6.45,6.46,210000.0
2013-03-08 12:20:00,6.46,6.46,6.45,6.46,85000.0,6.46,6.46,6.45,6.46,85000.0
2013-03-08 12:30:00,6.45,6.46,6.45,6.45,170000.0,6.45,6.46,6.45,6.45,170000.0
2013-03-08 12:40:00,6.45,6.46,6.45,6.45,165000.0,6.45,6.46,6.45,6.45,165000.0
2013-03-08 12:50:00,6.45,6.46,6.45,6.46,175000.0,6.45,6.46,6.45,6.46,175000.0
2013-03-08 13:00:00,6.46,6.46,6.45,6.45,115000.0,6.46,6.46,6.45,6.45,115000.0
2013-03-08 13:10:00,6.45,6.47,6.45,6.46,390000.0,6.45,6.47,6.45,6.46,390000.0
2013-03-08 13:20:00,6.46,6.46,6.46,6.46,160000.0,6.46,6.46,6.46,6.46,160000.0
2013-03-08 13:30:00,6.45,6.46,6.45,6.45,200000.0,6.45,6.46,6.45,6.45,200000.0
2013-03-08 13:40:00,6.46,6.46,6.45,6.45,75000.0,6.46,6.46,6.45,6.45,75000.0
2013-03-08 13:50:00,6.45,6.45,6.44,6.44,350000.0,6.45,6.45,6.44,6.44,350000.0
2013-03-08 14:00:00,6.44,6.45,6.44,6.44,365000.0,6.44,6.45,6.44,6.44,365000.0
2013-03-08 14:10:00,6.44,6.45,6.44,6.45,255000.0,6.44,6.45,6.44,6.45,255000.0
2013-03-08 14:20:00,6.45,6.45,6.44,6.45,825000.0,6.45,6.45,6.44,6.45,825000.0
2013-03-08 14:30:00,6.45,6.45,6.44,6.44,325000.0,6.45,6.45,6.44,6.44,325000.0
2013-03-08 14:40:00,6.45,6.45,6.44,6.44,315000.0,6.45,6.45,6.44,6.44,315000.0
2013-03-08 14:50:00,6.44,6.45,6.44,6.45,265000.0,6.44,6.45,6.44,6.45,265000.0
2013-03-08 15:00:00,6.45,6.45,6.44,6.45,550000.0,6.45,6.45,6.44,6.45,550000.0
2013-03-08 15:10:00,6.45,6.45,6.44,6.44,515000.0,6.45,6.45,6.44,6.44,515000.0
2013-03-08 15:20:00,6.44,6.44,6.42,6.42,1205000.0,6.44,6.44,6.42,6.42,1205000.0
2013-03-08 15:30:00,6.42,6.43,6.42,6.42,1060000.0,6.42,6.43,6.42,6.42,1060000.0
2013-03-08 15:40:00,6.42,6.46,6.42,6.46,1095000.0,6.42,6.46,6.42,6.46,1095000.0
2013-03-08 15:50:00,6.46,6.46,6.44,6.44,1270000.0,6.46,6.46,6.44,6.44,1270000.0
2013-03-11 09:30:00,6.4,6.43,6.39,6.43,515000.0,6.4,6.43,6.39,6.43,515000.0
2013-03-11 09:40:00,6.43,6.47,6.43,6.47,785000.0,6.43,6.47,6.43,6.47,785000.0
2013-03-11 09:50:00,6.47,6.51,6.47,6.51,1045000.0,6.47,6.51,6.47,6.51,1045000.0
2013-03-11 10:00:00,6.51,6.53,6.51,6.53,595000.0,6.51,6.53,6.51,6.53,595000.0
2013-03-11 10:10:00,6.54,6.54,6.49,6.49,585000.0,6.54,6.54,6.49,6.49,585000.0
2013-03-11 10:20:00,6.49,6.51,6.49,6.5,210000.0,6.49,6.51,6.49,6.5,210000.0
2013-03-11 10:30:00,6.51,6.51,6.5,6.5,590000.0,6.51,6.51,6.5,6.5,590000.0
2013-03-11 10:40:00,6.5,6.52,6.5,6.52,295000.0,6.5,6.52,6.5,6.52,295000.0
2013-03-11 10:50:00,6.52,6.52,6.51,6.52,190000.0,6.52,6.52,6.51,6.52,190000.0
2013-03-11 11:00:00,6.52,6.54,6.52,6.53,350000.0,6.52,6.54,6.52,6.53,350000.0
2013-03-11 11:10:00,6.53,6.54,6.53,6.53,275000.0,6.53,6.54,6.53,6.53,275000.0
2013-03-11 11:20:00,6.53,6.53,6.52,6.52,40000.0,6.53,6.53,6.52,6.52,40000.0
2013-03-11 11:30:00,6.53,6.53,6.52,6.53,365000.0,6.53,6.53,6.52,6.53,365000.0
2013-03-11 11:40:00,6.53,6.53,6.52,6.52,185000.0,6.53,6.53,6.52,6.52,185000.0
2013-03-11 11:50:00,6.52,6.53,6.51,6.52,500000.0,6.52,6.53,6.51,6.52,500000.0
2013-03-11 12:00:00,6.53,6.53,6.52,6.52,220000.0,6.53,6.53,6.52,6.52,220000.0
2013-03-11 12:10:00,6.52,6.52,6.52,6.52,80000.0,6.52,6.52,6.52,6.52,80000.0
2013-03-11 12:20:00,6.52,6.52,6.51,6.52,375000.0,6.52,6.52,6.51,6.52,375000.0
2013-03-11 12:30:00,6.52,6.52,6.51,6.51,225000.0,6.52,6.52,6.51,6.51,225000.0
2013-03-11 12:40:00,6.52,6.52,6.51,6.52,40000.0,6.52,6.52,6.51,6.52,40000.0
2013-03-11 12:50:00,6.52,6.53,6.52,6.52,525000.0,6.52,6.53,6.52,6.52,525000.0
2013-03-11 13:00:00,6.52,6.52,6.51,6.51,455000.0,6.52,6.52,6.51,6.51,455000.0
2013-03-11 13:10:00,6.51,6.52,6.51,6.51,135000.0,6.51,6.52,6.51,6.51,135000.0
2013-03-11 13:20:00,6.51,6.52,6.51,6.52,145000.0,6.51,6.52,6.51,6.52,145000.0
2013-03-11 13:30:00,6.52,6.53,6.52,6.52,160000.0,6.52,6.53,6.52,6.52,160000.0
2013-03-11 13:40:00,6.53,6.53,6.51,6.52,1070000.0,6.53,6.53,6.51,6.52,1070000.0
2013-03-11 13:50:00,6.52,6.52,6.5,6.5,935000.0,6.52,6.52,6.5,6.5,935000.0
2013-03-11 14:00:00,6.5,6.5,6.49,6.49,240000.0,6.5,6.5,6.49,6.49,240000.0
2013-03-11 14:10:00,6.49,6.5,6.49,6.5,210000.0,6.49,6.5,6.49,6.5,210000.0
2013-03-11 14:20:00,6.49,6.5,6.49,6.49,115000.0,6.49,6.5,6.49,6.49,115000.0
2013-03-11 14:30:00,6.49,6.49,6.47,6.47,1070000.0,6.49,6.49,6.47,6.47,1070000.0
2013-03-11 14:40:00,6.47,6.47,6.45,6.46,800000.0,6.47,6.47,6.45,6.46,800000.0
2013-03-11 14:50:00,6.46,6.46,6.45,6.45,320000.0,6.46,6.46,6.45,6.45,320000.0
2013-03-11 15:00:00,6.45,6.46,6.45,6.46,175000.0,6.45,6.46,6.45,6.46,175000.0
2013-03-11 15:10:00,6.46,6.46,6.44,6.45,430000.0,6.46,6.46,6.44,6.45,430000.0
2013-03-11 15:20:00,6.46,6.46,6.44,6.45,290000.0,6.46,6.46,6.44,6.45,290000.0
2013-03-11 15:30:00,6.46,6.46,6.44,6.44,495000.0,6.46,6.46,6.44,6.44,495000.0
2013-03-11 15:40:00,6.44,6.45,6.44,6.44,700000.0,6.44,6.45,6.44,6.44,700000.0
2013-03-11 15:50:00,6.44,6.45,6.43,6.45,1325000.0,6.44,6.45,6.43,6.45,1325000.0
2013-03-12 09:30:00,6.45,6.48,6.42,6.44,365000.0,6.45,6.48,6.42,6.44,365000.0
2013-03-12 09:40:00,6.45,6.45,6.4,6.41,885000.0,6.45,6.45,6.4,6.41,885000.0
2013-03-12 09:50:00,6.41,6.42,6.38,6.41,1140000.0,6.41,6.42,6.38,6.41,1140000.0
2013-03-12 10:00:00,6.41,6.43,6.39,6.39,625000.0,6.41,6.43,6.39,6.39,625000.0
2013-03-12 10:10:00,6.39,6.42,6.39,6.42,240000.0,6.39,6.42,6.39,6.42,240000.0
2013-03-12 10:20:00,6.41,6.45,6.41,6.44,425000.0,6.41,6.45,6.41,6.44,425000.0
2013-03-12 10:30:00,6.44,6.44,6.4,6.41,390000.0,6.44,6.44,6.4,6.41,390000.0
2013-03-12 10:40:00,6.41,6.41,6.39,6.4,370000.0,6.41,6.41,6.39,6.4,370000.0
2013-03-12 10:50:00,6.4,6.4,6.39,6.39,330000.0,6.4,6.4,6.39,6.39,330000.0
2013-03-12 11:00:00,6.39,6.4,6.39,6.39,195000.0,6.39,6.4,6.39,6.39,195000.0
2013-03-12 11:10:00,6.39,6.39,6.37,6.37,695000.0,6.39,6.39,6.37,6.37,695000.0
2013-03-12 11:20:00,6.37,6.38,6.36,6.38,395000.0,6.37,6.38,6.36,6.38,395000.0
2013-03-12 11:30:00,6.37,6.39,6.37,6.37,275000.0,6.37,6.39,6.37,6.37,275000.0
2013-03-12 11:40:00,6.37,6.38,6.37,6.37,180000.0,6.37,6.38,6.37,6.37,180000.0
2013-03-12 11:50:00,6.38,6.38,6.37,6.38,140000.0,6.38,6.38,6.37,6.38,140000.0
2013-03-12 12:00:00,6.38,6.39,6.38,6.38,175000.0,6.38,6.39,6.38,6.38,175000.0
2013-03-12 12:10:00,6.38,6.39,6.38,6.38,375000.0,6.38,6.39,6.38,6.38,375000.0
2013-03-12 12:20:00,6.37,6.38,6.37,6.38,95000.0,6.37,6.38,6.37,6.38,95000.0
2013-03-12 12:30:00,6.38,6.38,6.37,6.37,35000.0,6.38,6.38,6.37,6.37,35000.0
2013-03-12 12:40:00,6.37,6.38,6.37,6.38,385000.0,6.37,6.38,6.37,6.38,385000.0
2013-03-12 12:50:00,6.38,6.38,6.37,6.37,230000.0,6.38,6.38,6.37,6.37,230000.0
2013-03-12 13:00:00,6.37,6.38,6.37,6.37,150000.0,6.37,6.38,6.37,6.37,150000.0
2013-03-12 13:10:00,6.38,6.38,6.37,6.37,360000.0,6.38,6.38,6.37,6.37,360000.0
2013-03-12 13:20:00,6.38,6.38,6.36,6.36,515000.0,6.38,6.38,6.36,6.36,515000.0
2013-03-12 13:30:00,6.36,6.38,6.36,6.38,165000.0,6.36,6.38,6.36,6.38,165000.0
2013-03-12 13:40:00,6.37,6.38,6.37,6.37,140000.0,6.37,6.38,6.37,6.37,140000.0
2013-03-12 13:50:00,6.37,6.37,6.34,6.34,415000.0,6.37,6.37,6.34,6.34,415000.0
2013-03-12 14:00:00,6.34,6.36,6.34,6.35,205000.0,6.34,6.36,6.34,6.35,205000.0
2013-03-12 14:10:00,6.35,6.35,6.34,6.35,150000.0,6.35,6.35,6.34,6.35,150000.0
2013-03-12 14:20:00,6.36,6.38,6.36,6.36,290000.0,6.36,6.38,6.36,6.36,290000.0
2013-03-12 14:30:00,6.36,6.37,6.35,6.36,310000.0,6.36,6.37,6.35,6.36,310000.0
2013-03-12 14:40:00,6.36,6.37,6.36,6.36,360000.0,6.36,6.37,6.36,6.36,360000.0
2013-03-12 14:50:00,6.37,6.37,6.36,6.36,240000.0,6.37,6.37,6.36,6.36,240000.0
2013-03-12 15:00:00,6.36,6.37,6.35,6.36,365000.0,6.36,6.37,6.35,6.36,365000.0
2013-03-12 15:10:00,6.36,6.38,6.36,6.37,385000.0,6.36,6.38,6.36,6.37,385000.0
2013-03-12 15:20:00,6.37,6.37,6.36,6.36,295000.0,6.37,6.37,6.36,6.36,295000.0
2013-03-12 15:30:00,6.36,6.38,6.36,6.37,515000.0,6.36,6.38,6.36,6.37,515000.0
2013-03-12 15:40:00,6.38,6.39,6.37,6.37,435000.0,6.38,6.39,6.37,6.37,435000.0
2013-03-12 15:50:00,6.37,6.38,6.37,6.37,1075000.0,6.37,6.38,6.37,6.37,1075000.0
2013-03-13 09:30:00,6.41,6.43,6.39,6.42,575000.0,6.41,6.43,6.39,6.42,575000.0
2013-03-13 09:40:00,6.41,6.43,6.4,6.43,595000.0,6.41,6.43,6.4,6.43,595000.0
2013-03-13 09:50:00,6.42,6.43,6.41,6.43,485000.0,6.42,6.43,6.41,6.43,485000.0
2013-03-13 10:00:00,6.43,6.43,6.39,6.39,385000.0,6.43,6.43,6.39,6.39,385000.0
2013-03-13 10:10:00,6.39,6.43,6.39,6.4,315000.0,6.39,6.43,6.39,6.4,315000.0
2013-03-13 10:20:00,6.41,6.42,6.4,6.42,145000.0,6.41,6.42,6.4,6.42,145000.0
2013-03-13 10:30:00,6.42,6.44,6.41,6.44,370000.0,6.42,6.44,6.41,6.44,370000.0
2013-03-13 10:40:00,6.44,6.44,6.42,6.43,690000.0,6.44,6.44,6.42,6.43,690000.0
2013-03-13 10:50:00,6.42,6.43,6.42,6.43,235000.0,6.42,6.43,6.42,6.43,235000.0
2013-03-13 11:00:00,6.43,6.44,6.43,6.43,320000.0,6.43,6.44,6.43,6.43,320000.0
2013-03-13 11:10:00,6.43,6.44,6.43,6.43,575000.0,6.43,6.44,6.43,6.43,575000.0
2013-03-13 11:20:00,6.43,6.44,6.43,6.43,430000.0,6.43,6.44,6.43,6.43,430000.0
2013-03-13 11:30:00,6.43,6.44,6.43,6.43,385000.0,6.43,6.44,6.43,6.43,385000.0
2013-03-13 11:40:00,6.43,6.43,6.41,6.42,800000.0,6.43,6.43,6.41,6.42,800000.0
2013-03-13 11:50:00,6.41,6.42,6.4,6.4,890000.0,6.41,6.42,6.4,6.4,890000.0
2013-03-13 12:00:00,6.41,6.42,6.41,6.42,90000.0,6.41,6.42,6.41,6.42,90000.0
2013-03-13 12:10:00,6.42,6.42,6.41,6.41,490000.0,6.42,6.42,6.41,6.41,490000.0
2013-03-13 12:20:00,6.41,6.41,6.39,6.41,275000.0,6.41,6.41,6.39,6.41,275000.0
2013-03-13 12:30:00,6.41,6.42,6.41,6.41,315000.0,6.41,6.42,6.41,6.41,315000.0
2013-03-13 12:40:00,6.41,6.41,6.4,6.4,125000.0,6.41,6.41,6.4,6.4,125000.0
2013-03-13 12:50:00,6.41,6.43,6.4,6.42,320000.0,6.41,6.43,6.4,6.42,320000.0
2013-03-13 13:00:00,6.42,6.43,6.42,6.43,75000.0,6.42,6.43,6.42,6.43,75000.0
2013-03-13 13:10:00,6.43,6.44,6.43,6.43,115000.0,6.43,6.44,6.43,6.43,115000.0
2013-03-13 13:20:00,6.43,6.43,6.42,6.42,220000.0,6.43,6.43,6.42,6.42,220000.0
2013-03-13 13:30:00,6.42,6.42,6.42,6.42,60000.0,6.42,6.42,6.42,6.42,60000.0
2013-03-13 13:40:00,6.42,6.42,6.41,6.42,170000.0,6.42,6.42,6.41,6.42,170000.0
2013-03-13 13:50:00,6.42,6.42,6.41,6.42,180000.0,6.42,6.42,6.41,6.42,180000.0
2013-03-13 14:00:00,6.41,6.42,6.41,6.41,665000.0,6.41,6.42,6.41,6.41,665000.0
2013-03-13 14:10:00,6.41,6.41,6.4,6.41,410000.0,6.41,6.41,6.4,6.41,410000.0
2013-03-13 14:20:00,6.41,6.41,6.4,6.41,270000.0,6.41,6.41,6.4,6.41,270000.0
2013-03-13 14:30:00,6.41,6.43,6.41,6.43,320000.0,6.41,6.43,6.41,6.43,320000.0
2013-03-13 14:40:00,6.43,6.44,6.43,6.43,210000.0,6.43,6.44,6.43,6.43,210000.0
2013-03-13 14:50:00,6.43,6.44,6.42,6.42,155000.0,6.43,6.44,6.42,6.42,155000.0
2013-03-13 15:00:00,6.43,6.43,6.42,6.42,225000.0,6.43,6.43,6.42,6.42,225000.0
2013-03-13 15:10:00,6.42,6.43,6.42,6.42,200000.0,6.42,6.43,6.42,6.42,200000.0
2013-03-13 15:20:00,6.43,6.43,6.43,6.43,235000.0,6.43,6.43,6.43,6.43,235000.0
2013-03-13 15:30:00,6.43,6.43,6.42,6.43,370000.0,6.43,6.43,6.42,6.43,370000.0
2013-03-13 15:40:00,6.43,6.44,6.42,6.44,595000.0,6.43,6.44,6.42,6.44,595000.0
2013-03-13 15:50:00,6.43,6.45,6.43,6.45,1775000.0,6.43,6.45,6.43,6.45,1775000.0
2013-03-14 09:30:00,6.43,6.47,6.42,6.46,590000.0,6.43,6.47,6.42,6.46,590000.0
2013-03-14 09:40:00,6.46,6.47,6.45,6.45,580000.0,6.46,6.47,6.45,6.45,580000.0
2013-03-14 09:50:00,6.46,6.47,6.45,6.46,1735000.0,6.46,6.47,6.45,6.46,1735000.0
2013-03-14 10:00:00,6.46,6.46,6.45,6.46,440000.0,6.46,6.46,6.45,6.46,440000.0
2013-03-14 10:10:00,6.46,6.46,6.43,6.44,1230000.0,6.46,6.46,6.43,6.44,1230000.0
2013-03-14 10:20:00,6.43,6.44,6.43,6.44,490000.0,6.43,6.44,6.43,6.44,490000.0
2013-03-14 10:30:00,6.44,6.44,6.42,6.43,295000.0,6.44,6.44,6.42,6.43,295000.0
2013-03-14 10:40:00,6.43,6.43,6.42,6.42,360000.0,6.43,6.43,6.42,6.42,360000.0
2013-03-14 10:50:00,6.41,6.42,6.41,6.42,225000.0,6.41,6.42,6.41,6.42,225000.0
2013-03-14 11:00:00,6.42,6.42,6.41,6.41,220000.0,6.42,6.42,6.41,6.41,220000.0
2013-03-14 11:10:00,6.41,6.41,6.39,6.39,225000.0,6.41,6.41,6.39,6.39,225000.0
2013-03-14 11:20:00,6.4,6.41,6.4,6.41,95000.0,6.4,6.41,6.4,6.41,95000.0
2013-03-14 11:30:00,6.41,6.42,6.41,6.41,60000.0,6.41,6.42,6.41,6.41,60000.0
2013-03-14 11:40:00,6.41,6.43,6.41,6.42,460000.0,6.41,6.43,6.41,6.42,460000.0
2013-03-14 11:50:00,6.41,6.41,6.41,6.41,30000.0,6.41,6.41,6.41,6.41,30000.0
2013-03-14 12:00:00,6.42,6.43,6.41,6.43,60000.0,6.42,6.43,6.41,6.43,60000.0
2013-03-14 12:10:00,6.43,6.44,6.42,6.44,930000.0,6.43,6.44,6.42,6.44,930000.0
2013-03-14 12:20:00,6.44,6.45,6.43,6.44,305000.0,6.44,6.45,6.43,6.44,305000.0
2013-03-14 12:30:00,6.44,6.45,6.44,6.45,130000.0,6.44,6.45,6.44,6.45,130000.0
2013-03-14 12:40:00,6.44,6.48,6.44,6.48,790000.0,6.44,6.48,6.44,6.48,790000.0
2013-03-14 12:50:00,6.48,6.48,6.45,6.45,385000.0,6.48,6.48,6.45,6.45,385000.0
2013-03-14 13:00:00,6.45,6.46,6.45,6.46,300000.0,6.45,6.46,6.45,6.46,300000.0
2013-03-14 13:10:00,6.46,6.46,6.45,6.45,75000.0,6.46,6.46,6.45,6.45,75000.0
2013-03-14 13:20:00,6.46,6.46,6.45,6.46,455000.0,6.46,6.46,6.45,6.46,455000.0
2013-03-14 13:30:00,6.46,6.46,6.45,6.46,140000.0,6.46,6.46,6.45,6.46,140000.0
2013-03-14 13:40:00,6.46,6.46,6.46,6.46,15000.0,6.46,6.46,6.46,6.46,15000.0
2013-03-14 13:50:00,6.46,6.46,6.45,6.46,100000.0,6.46,6.46,6.45,6.46,100000.0
2013-03-14 14:00:00,6.45,6.46,6.45,6.45,35000.0,6.45,6.46,6.45,6.45,35000.0
2013-03-14 14:10:00,6.45,6.46,6.45,6.45,75000.0,6.45,6.46,6.45,6.45,75000.0
2013-03-14 14:20:00,6.45,6.46,6.45,6.46,35000.0,6.45,6.46,6.45,6.46,35000.0
2013-03-14 14:30:00,6.46,6.46,6.45,6.45,100000.0,6.46,6.46,6.45,6.45,100000.0
2013-03-14 14:40:00,6.45,6.45,6.44,6.44,195000.0,6.45,6.45,6.44,6.44,195000.0
2013-03-14 14:50:00,6.44,6.45,6.44,6.45,30000.0,6.44,6.45,6.44,6.45,30000.0
2013-03-14 15:00:00,6.45,6.45,6.44,6.45,250000.0,6.45,6.45,6.44,6.45,250000.0
2013-03-14 15:10:00,6.44,6.45,6.44,6.45,275000.0,6.44,6.45,6.44,6.45,275000.0
2013-03-14 15:20:00,6.45,6.45,6.45,6.45,110000.0,6.45,6.45,6.45,6.45,110000.0
2013-03-14 15:30:00,6.45,6.45,6.45,6.45,320000.0,6.45,6.45,6.45,6.45,320000.0
2013-03-14 15:40:00,6.45,6.46,6.45,6.45,470000.0,6.45,6.46,6.45,6.45,470000.0
2013-03-14 15:50:00,6.45,6.46,6.44,6.46,1245000.0,6.45,6.46,6.44,6.46,1245000.0
2013-03-15 09:30:00,6.42,6.43,6.41,6.42,2170000.0,6.42,6.43,6.41,6.42,2170000.0
2013-03-15 09:40:00,6.42,6.43,6.42,6.42,120000.0,6.42,6.43,6.42,6.42,120000.0
2013-03-15 09:50:00,6.42,6.42,6.37,6.38,655000.0,6.42,6.42,6.37,6.38,655000.0
2013-03-15 10:00:00,6.37,6.4,6.37,6.39,335000.0,6.37,6.4,6.37,6.39,335000.0
2013-03-15 10:10:00,6.39,6.4,6.39,6.4,325000.0,6.39,6.4,6.39,6.4,325000.0
2013-03-15 10:20:00,6.4,6.42,6.4,6.41,240000.0,6.4,6.42,6.4,6.41,240000.0
2013-03-15 10:30:00,6.41,6.41,6.4,6.41,170000.0,6.41,6.41,6.4,6.41,170000.0
2013-03-15 10:40:00,6.41,6.43,6.41,6.41,375000.0,6.41,6.43,6.41,6.41,375000.0
2013-03-15 10:50:00,6.41,6.42,6.41,6.42,120000.0,6.41,6.42,6.41,6.42,120000.0
2013-03-15 11:00:00,6.42,6.45,6.42,6.45,245000.0,6.42,6.45,6.42,6.45,245000.0
2013-03-15 11:10:00,6.45,6.47,6.44,6.47,145000.0,6.45,6.47,6.44,6.47,145000.0
2013-03-15 11:20:00,6.47,6.48,6.46,6.47,455000.0,6.47,6.48,6.46,6.47,455000.0
2013-03-15 11:30:00,6.47,6.47,6.46,6.46,170000.0,6.47,6.47,6.46,6.46,170000.0
2013-03-15 11:40:00,6.46,6.46,6.44,6.44,290000.0,6.46,6.46,6.44,6.44,290000.0
2013-03-15 11:50:00,6.44,6.45,6.43,6.43,140000.0,6.44,6.45,6.43,6.43,140000.0
2013-03-15 12:00:00,6.43,6.43,6.41,6.42,115000.0,6.43,6.43,6.41,6.42,115000.0
2013-03-15 12:10:00,6.42,6.42,6.41,6.42,95000.0,6.42,6.42,6.41,6.42,95000.0
2013-03-15 12:20:00,6.41,6.42,6.41,6.41,135000.0,6.41,6.42,6.41,6.41,135000.0
2013-03-15 12:30:00,6.41,6.42,6.41,6.42,275000.0,6.41,6.42,6.41,6.42,275000.0
2013-03-15 12:40:00,6.41,6.42,6.41,6.42,185000.0,6.41,6.42,6.41,6.42,185000.0
2013-03-15 12:50:00,6.42,6.42,6.41,6.41,195000.0,6.42,6.42,6.41,6.41,195000.0
2013-03-15 13:00:00,6.41,6.41,6.41,6.41,110000.0,6.41,6.41,6.41,6.41,110000.0
2013-03-15 13:10:00,6.41,6.41,6.4,6.41,345000.0,6.41,6.41,6.4,6.41,345000.0
2013-03-15 13:20:00,6.4,6.4,6.4,6.4,185000.0,6.4,6.4,6.4,6.4,185000.0
2013-03-15 13:30:00,6.4,6.4,6.4,6.4,165000.0,6.4,6.4,6.4,6.4,165000.0
2013-03-15 13:40:00,6.4,6.4,6.4,6.4,185000.0,6.4,6.4,6.4,6.4,185000.0
2013-03-15 13:50:00,6.4,6.4,6.39,6.4,215000.0,6.4,6.4,6.39,6.4,215000.0
2013-03-15 14:00:00,6.4,6.4,6.39,6.39,220000.0,6.4,6.4,6.39,6.39,220000.0
2013-03-15 14:10:00,6.4,6.4,6.39,6.4,185000.0,6.4,6.4,6.39,6.4,185000.0
2013-03-15 14:20:00,6.4,6.4,6.39,6.39,100000.0,6.4,6.4,6.39,6.39,100000.0
2013-03-15 14:30:00,6.39,6.41,6.39,6.4,425000.0,6.39,6.41,6.39,6.4,425000.0
2013-03-15 14:40:00,6.4,6.4,6.39,6.4,135000.0,6.4,6.4,6.39,6.4,135000.0
2013-03-15 14:50:00,6.4,6.4,6.4,6.4,415000.0,6.4,6.4,6.4,6.4,415000.0
2013-03-15 15:00:00,6.4,6.4,6.4,6.4,335000.0,6.4,6.4,6.4,6.4,335000.0
2013-03-15 15:10:00,6.4,6.4,6.4,6.4,370000.0,6.4,6.4,6.4,6.4,370000.0
2013-03-15 15:20:00,6.4,6.41,6.4,6.4,345000.0,6.4,6.41,6.4,6.4,345000.0
2013-03-15 15:30:00,6.4,6.41,6.4,6.41,330000.0,6.4,6.41,6.4,6.41,330000.0
2013-03-15 15:40:00,6.41,6.42,6.41,6.41,685000.0,6.41,6.42,6.41,6.41,685000.0
2013-03-15 15:50:00,6.41,6.43,6.41,6.42,1220000.0,6.41,6.43,6.41,6.42,1220000.0
2013-03-18 09:30:00,6.35,6.38,6.35,6.36,730000.0,6.35,6.38,6.35,6.36,730000.0
2013-03-18 09:40:00,6.36,6.37,6.35,6.36,350000.0,6.36,6.37,6.35,6.36,350000.0
2013-03-18 09:50:00,6.37,6.4,6.37,6.4,180000.0,6.37,6.4,6.37,6.4,180000.0
2013-03-18 10:00:00,6.4,6.42,6.4,6.4,575000.0,6.4,6.42,6.4,6.4,575000.0
2013-03-18 10:10:00,6.4,6.41,6.39,6.41,150000.0,6.4,6.41,6.39,6.41,150000.0
2013-03-18 10:20:00,6.4,6.41,6.39,6.39,85000.0,6.4,6.41,6.39,6.39,85000.0
2013-03-18 10:30:00,6.4,6.4,6.39,6.4,150000.0,6.4,6.4,6.39,6.4,150000.0
2013-03-18 10:40:00,6.4,6.41,6.4,6.41,160000.0,6.4,6.41,6.4,6.41,160000.0
2013-03-18 10:50:00,6.41,6.42,6.4,6.4,180000.0,6.41,6.42,6.4,6.4,180000.0
2013-03-18 11:00:00,6.4,6.4,6.39,6.4,215000.0,6.4,6.4,6.39,6.4,215000.0
2013-03-18 11:10:00,6.4,6.41,6.4,6.4,385000.0,6.4,6.41,6.4,6.4,385000.0
2013-03-18 11:20:00,6.4,6.42,6.4,6.41,385000.0,6.4,6.42,6.4,6.41,385000.0
2013-03-18 11:30:00,6.41,6.41,6.4,6.41,125000.0,6.41,6.41,6.4,6.41,125000.0
2013-03-18 11:40:00,6.41,6.41,6.4,6.4,110000.0,6.41,6.41,6.4,6.4,110000.0
2013-03-18 11:50:00,6.4,6.41,6.4,6.41,205000.0,6.4,6.41,6.4,6.41,205000.0
2013-03-18 12:00:00,6.41,6.43,6.41,6.42,215000.0,6.41,6.43,6.41,6.42,215000.0
2013-03-18 12:10:00,6.42,6.43,6.42,6.43,40000.0,6.42,6.43,6.42,6.43,40000.0
2013-03-18 12:20:00,6.42,6.42,6.41,6.42,70000.0,6.42,6.42,6.41,6.42,70000.0
2013-03-18 12:30:00,6.41,6.42,6.41,6.42,120000.0,6.41,6.42,6.41,6.42,120000.0
2013-03-18 12:40:00,6.41,6.42,6.4,6.42,105000.0,6.41,6.42,6.4,6.42,105000.0
2013-03-18 12:50:00,6.42,6.42,6.42,6.42,80000.0,6.42,6.42,6.42,6.42,80000.0
2013-03-18 13:00:00,6.42,6.42,6.41,6.42,40000.0,6.42,6.42,6.41,6.42,40000.0
2013-03-18 13:10:00,6.42,6.44,6.42,6.44,160000.0,6.42,6.44,6.42,6.44,160000.0
2013-03-18 13:20:00,6.43,6.44,6.43,6.43,190000.0,6.43,6.44,6.43,6.43,190000.0
2013-03-18 13:30:00,6.42,6.43,6.42,6.42,30000.0,6.42,6.43,6.42,6.42,30000.0
2013-03-18 13:40:00,6.42,6.42,6.41,6.42,60000.0,6.42,6.42,6.41,6.42,60000.0
2013-03-18 13:50:00,6.42,6.42,6.4,6.41,210000.0,6.42,6.42,6.4,6.41,210000.0
2013-03-18 14:00:00,6.41,6.42,6.41,6.42,90000.0,6.41,6.42,6.41,6.42,90000.0
2013-03-18 14:10:00,6.42,6.44,6.41,6.43,420000.0,6.42,6.44,6.41,6.43,420000.0
2013-03-18 14:20:00,6.43,6.43,6.43,6.43,120000.0,6.43,6.43,6.43,6.43,120000.0
2013-03-18 14:30:00,6.43,6.44,6.42,6.43,60000.0,6.43,6.44,6.42,6.43,60000.0
2013-03-18 14:40:00,6.44,6.44,6.43,6.43,85000.0,6.44,6.44,6.43,6.43,85000.0
2013-03-18 14:50:00,6.42,6.43,6.41,6.41,245000.0,6.42,6.43,6.41,6.41,245000.0
2013-03-18 15:00:00,6.41,6.42,6.41,6.42,225000.0,6.41,6.42,6.41,6.42,225000.0
2013-03-18 15:10:00,6.41,6.41,6.4,6.4,160000.0,6.41,6.41,6.4,6.4,160000.0
2013-03-18 15:20:00,6.41,6.41,6.4,6.4,120000.0,6.41,6.41,6.4,6.4,120000.0
2013-03-18 15:30:00,6.4,6.4,6.39,6.4,245000.0,6.4,6.4,6.39,6.4,245000.0
2013-03-18 15:40:00,6.4,6.4,6.39,6.39,480000.0,6.4,6.4,6.39,6.39,480000.0
2013-03-18 15:50:00,6.4,6.41,6.39,6.4,645000.0,6.4,6.41,6.39,6.4,645000.0
2013-03-19 09:30:00,6.4,6.44,6.4,6.42,195000.0,6.4,6.44,6.4,6.42,195000.0
2013-03-19 09:40:00,6.43,6.47,6.43,6.46,550000.0,6.43,6.47,6.43,6.46,550000.0
2013-03-19 09:50:00,6.46,6.49,6.45,6.46,795000.0,6.46,6.49,6.45,6.46,795000.0
2013-03-19 10:00:00,6.46,6.46,6.43,6.44,360000.0,6.46,6.46,6.43,6.44,360000.0
2013-03-19 10:10:00,6.44,6.44,6.43,6.44,140000.0,6.44,6.44,6.43,6.44,140000.0
2013-03-19 10:20:00,6.44,6.45,6.43,6.44,160000.0,6.44,6.45,6.43,6.44,160000.0
2013-03-19 10:30:00,6.44,6.44,6.42,6.43,930000.0,6.44,6.44,6.42,6.43,930000.0
2013-03-19 10:40:00,6.43,6.43,6.41,6.42,500000.0,6.43,6.43,6.41,6.42,500000.0
2013-03-19 10:50:00,6.42,6.42,6.42,6.42,150000.0,6.42,6.42,6.42,6.42,150000.0
2013-03-19 11:00:00,6.42,6.42,6.4,6.41,155000.0,6.42,6.42,6.4,6.41,155000.0
2013-03-19 11:10:00,6.42,6.43,6.42,6.43,155000.0,6.42,6.43,6.42,6.43,155000.0
2013-03-19 11:20:00,6.43,6.43,6.41,6.42,415000.0,6.43,6.43,6.41,6.42,415000.0
2013-03-19 11:30:00,6.42,6.43,6.42,6.42,115000.0,6.42,6.43,6.42,6.42,115000.0
2013-03-19 11:40:00,6.42,6.42,6.4,6.41,805000.0,6.42,6.42,6.4,6.41,805000.0
2013-03-19 11:50:00,6.4,6.4,6.36,6.37,640000.0,6.4,6.4,6.36,6.37,640000.0
2013-03-19 12:00:00,6.37,6.38,6.37,6.37,315000.0,6.37,6.38,6.37,6.37,315000.0
2013-03-19 12:10:00,6.37,6.37,6.36,6.37,315000.0,6.37,6.37,6.36,6.37,315000.0
2013-03-19 12:20:00,6.37,6.38,6.37,6.38,235000.0,6.37,6.38,6.37,6.38,235000.0
2013-03-19 12:30:00,6.39,6.39,6.37,6.38,700000.0,6.39,6.39,6.37,6.38,700000.0
2013-03-19 12:40:00,6.38,6.39,6.38,6.38,125000.0,6.38,6.39,6.38,6.38,125000.0
2013-03-19 12:50:00,6.38,6.39,6.38,6.38,260000.0,6.38,6.39,6.38,6.38,260000.0
2013-03-19 13:00:00,6.38,6.38,6.37,6.37,310000.0,6.38,6.38,6.37,6.37,310000.0
2013-03-19 13:10:00,6.37,6.37,6.36,6.36,230000.0,6.37,6.37,6.36,6.36,230000.0
2013-03-19 13:20:00,6.35,6.35,6.34,6.34,445000.0,6.35,6.35,6.34,6.34,445000.0
2013-03-19 13:30:00,6.34,6.35,6.32,6.33,905000.0,6.34,6.35,6.32,6.33,905000.0
2013-03-19 13:40:00,6.32,6.33,6.31,6.32,375000.0,6.32,6.33,6.31,6.32,375000.0
2013-03-19 13:50:00,6.32,6.33,6.31,6.32,830000.0,6.32,6.33,6.31,6.32,830000.0
2013-03-19 14:00:00,6.32,6.35,6.32,6.34,535000.0,6.32,6.35,6.32,6.34,535000.0
2013-03-19 14:10:00,6.34,6.34,6.32,6.32,410000.0,6.34,6.34,6.32,6.32,410000.0
2013-03-19 14:20:00,6.32,6.34,6.32,6.32,320000.0,6.32,6.34,6.32,6.32,320000.0
2013-03-19 14:30:00,6.33,6.35,6.32,6.33,475000.0,6.33,6.35,6.32,6.33,475000.0
2013-03-19 14:40:00,6.34,6.34,6.32,6.32,260000.0,6.34,6.34,6.32,6.32,260000.0
2013-03-19 14:50:00,6.32,6.33,6.32,6.32,420000.0,6.32,6.33,6.32,6.32,420000.0
2013-03-19 15:00:00,6.32,6.33,6.32,6.32,510000.0,6.32,6.33,6.32,6.32,510000.0
2013-03-19 15:10:00,6.33,6.35,6.32,6.34,900000.0,6.33,6.35,6.32,6.34,900000.0
2013-03-19 15:20:00,6.34,6.34,6.33,6.34,610000.0,6.34,6.34,6.33,6.34,610000.0
2013-03-19 15:30:00,6.34,6.34,6.32,6.33,645000.0,6.34,6.34,6.32,6.33,645000.0
2013-03-19 15:40:00,6.33,6.33,6.32,6.32,1000000.0,6.33,6.33,6.32,6.32,1000000.0
2013-03-19 15:50:00,6.32,6.35,6.32,6.35,1630000.0,6.32,6.35,6.32,6.35,1630000.0
2013-03-20 09:30:00,6.4,6.41,6.38,6.4,355000.0,6.4,6.41,6.38,6.4,355000.0
2013-03-20 09:40:00,6.38,6.39,6.38,6.39,280000.0,6.38,6.39,6.38,6.39,280000.0
2013-03-20 09:50:00,6.38,6.41,6.38,6.41,345000.0,6.38,6.41,6.38,6.41,345000.0
2013-03-20 10:00:00,6.41,6.44,6.41,6.42,505000.0,6.41,6.44,6.41,6.42,505000.0
2013-03-20 10:10:00,6.43,6.43,6.4,6.4,480000.0,6.43,6.43,6.4,6.4,480000.0
2013-03-20 10:20:00,6.41,6.41,6.39,6.39,45000.0,6.41,6.41,6.39,6.39,45000.0
2013-03-20 10:30:00,6.4,6.4,6.38,6.38,100000.0,6.4,6.4,6.38,6.38,100000.0
2013-03-20 10:40:00,6.39,6.4,6.37,6.39,1000000.0,6.39,6.4,6.37,6.39,1000000.0
2013-03-20 10:50:00,6.39,6.4,6.37,6.4,640000.0,6.39,6.4,6.37,6.4,640000.0
2013-03-20 11:00:00,6.4,6.43,6.39,6.42,1260000.0,6.4,6.43,6.39,6.42,1260000.0
2013-03-20 11:10:00,6.43,6.43,6.42,6.43,430000.0,6.43,6.43,6.42,6.43,430000.0
2013-03-20 11:20:00,6.43,6.44,6.42,6.44,285000.0,6.43,6.44,6.42,6.44,285000.0
2013-03-20 11:30:00,6.44,6.44,6.43,6.44,240000.0,6.44,6.44,6.43,6.44,240000.0
2013-03-20 11:40:00,6.44,6.44,6.43,6.43,205000.0,6.44,6.44,6.43,6.43,205000.0
2013-03-20 11:50:00,6.43,6.44,6.43,6.43,95000.0,6.43,6.44,6.43,6.43,95000.0
2013-03-20 12:00:00,6.43,6.44,6.43,6.44,270000.0,6.43,6.44,6.43,6.44,270000.0
2013-03-20 12:10:00,6.44,6.45,6.44,6.44,180000.0,6.44,6.45,6.44,6.44,180000.0
2013-03-20 12:20:00,6.44,6.44,6.43,6.44,255000.0,6.44,6.44,6.43,6.44,255000.0
2013-03-20 12:30:00,6.45,6.45,6.44,6.44,125000.0,6.45,6.45,6.44,6.44,125000.0
2013-03-20 12:40:00,6.44,6.45,6.44,6.44,200000.0,6.44,6.45,6.44,6.44,200000.0
2013-03-20 12:50:00,6.44,6.45,6.44,6.45,55000.0,6.44,6.45,6.44,6.45,55000.0
2013-03-20 13:00:00,6.44,6.45,6.44,6.45,90000.0,6.44,6.45,6.44,6.45,90000.0
2013-03-20 13:10:00,6.45,6.45,6.44,6.45,170000.0,6.45,6.45,6.44,6.45,170000.0
2013-03-20 13:20:00,6.45,6.46,6.45,6.45,550000.0,6.45,6.46,6.45,6.45,550000.0
2013-03-20 13:30:00,6.46,6.46,6.44,6.45,160000.0,6.46,6.46,6.44,6.45,160000.0
2013-03-20 13:40:00,6.45,6.46,6.44,6.45,385000.0,6.45,6.46,6.44,6.45,385000.0
2013-03-20 13:50:00,6.45,6.45,6.43,6.43,260000.0,6.45,6.45,6.43,6.43,260000.0
2013-03-20 14:00:00,6.42,6.44,6.42,6.43,205000.0,6.42,6.44,6.42,6.43,205000.0
2013-03-20 14:10:00,6.43,6.45,6.43,6.45,300000.0,6.43,6.45,6.43,6.45,300000.0
2013-03-20 14:20:00,6.45,6.46,6.44,6.46,520000.0,6.45,6.46,6.44,6.46,520000.0
2013-03-20 14:30:00,6.45,6.46,6.45,6.45,170000.0,6.45,6.46,6.45,6.45,170000.0
2013-03-20 14:40:00,6.46,6.46,6.45,6.46,285000.0,6.46,6.46,6.45,6.46,285000.0
2013-03-20 14:50:00,6.45,6.46,6.45,6.46,300000.0,6.45,6.46,6.45,6.46,300000.0
2013-03-20 15:00:00,6.46,6.47,6.46,6.47,255000.0,6.46,6.47,6.46,6.47,255000.0
2013-03-20 15:10:00,6.46,6.47,6.46,6.46,275000.0,6.46,6.47,6.46,6.46,275000.0
2013-03-20 15:20:00,6.46,6.47,6.46,6.47,290000.0,6.46,6.47,6.46,6.47,290000.0
2013-03-20 15:30:00,6.46,6.47,6.45,6.46,455000.0,6.46,6.47,6.45,6.46,455000.0
2013-03-20 15:40:00,6.46,6.47,6.45,6.46,625000.0,6.46,6.47,6.45,6.46,625000.0
2013-03-20 15:50:00,6.46,6.46,6.43,6.46,825000.0,6.46,6.46,6.43,6.46,825000.0
2013-03-21 09:30:00,6.44,6.44,6.42,6.44,295000.0,6.44,6.44,6.42,6.44,295000.0
2013-03-21 09:40:00,6.44,6.45,6.43,6.43,320000.0,6.44,6.45,6.43,6.43,320000.0
2013-03-21 09:50:00,6.43,6.44,6.42,6.43,865000.0,6.43,6.44,6.42,6.43,865000.0
2013-03-21 10:00:00,6.43,6.43,6.4,6.42,1220000.0,6.43,6.43,6.4,6.42,1220000.0
2013-03-21 10:10:00,6.42,6.42,6.41,6.41,420000.0,6.42,6.42,6.41,6.41,420000.0
2013-03-21 10:20:00,6.41,6.41,6.38,6.39,185000.0,6.41,6.41,6.38,6.39,185000.0
2013-03-21 10:30:00,6.39,6.4,6.39,6.39,70000.0,6.39,6.4,6.39,6.39,70000.0
2013-03-21 10:40:00,6.4,6.41,6.39,6.4,85000.0,6.4,6.41,6.39,6.4,85000.0
2013-03-21 10:50:00,6.4,6.42,6.4,6.42,260000.0,6.4,6.42,6.4,6.42,260000.0
2013-03-21 11:00:00,6.42,6.42,6.41,6.41,170000.0,6.42,6.42,6.41,6.41,170000.0
2013-03-21 11:10:00,6.41,6.42,6.4,6.42,95000.0,6.41,6.42,6.4,6.42,95000.0
2013-03-21 11:20:00,6.42,6.43,6.41,6.43,680000.0,6.42,6.43,6.41,6.43,680000.0
2013-03-21 11:30:00,6.42,6.43,6.42,6.43,110000.0,6.42,6.43,6.42,6.43,110000.0
2013-03-21 11:40:00,6.44,6.44,6.43,6.43,35000.0,6.44,6.44,6.43,6.43,35000.0
2013-03-21 11:50:00,6.43,6.43,6.42,6.43,1450000.0,6.43,6.43,6.42,6.43,1450000.0
2013-03-21 12:00:00,6.43,6.43,6.42,6.43,780000.0,6.43,6.43,6.42,6.43,780000.0
2013-03-21 12:10:00,6.43,6.43,6.42,6.43,1350000.0,6.43,6.43,6.42,6.43,1350000.0
2013-03-21 12:20:00,6.43,6.43,6.42,6.43,920000.0,6.43,6.43,6.42,6.43,920000.0
2013-03-21 12:30:00,6.43,6.43,6.42,6.42,440000.0,6.43,6.43,6.42,6.42,440000.0
2013-03-21 12:40:00,6.42,6.43,6.42,6.43,110000.0,6.42,6.43,6.42,6.43,110000.0
2013-03-21 12:50:00,6.43,6.43,6.42,6.43,905000.0,6.43,6.43,6.42,6.43,905000.0
2013-03-21 13:00:00,6.42,6.43,6.42,6.43,1045000.0,6.42,6.43,6.42,6.43,1045000.0
2013-03-21 13:10:00,6.42,6.43,6.42,6.42,425000.0,6.42,6.43,6.42,6.42,425000.0
2013-03-21 13:20:00,6.42,6.42,6.42,6.42,720000.0,6.42,6.42,6.42,6.42,720000.0
2013-03-21 13:30:00,6.42,6.42,6.4,6.42,100000.0,6.42,6.42,6.4,6.42,100000.0
2013-03-21 13:40:00,6.41,6.41,6.4,6.4,100000.0,6.41,6.41,6.4,6.4,100000.0
2013-03-21 13:50:00,6.41,6.41,6.4,6.4,170000.0,6.41,6.41,6.4,6.4,170000.0
2013-03-21 14:00:00,6.39,6.4,6.38,6.39,250000.0,6.39,6.4,6.38,6.39,250000.0
2013-03-21 14:10:00,6.39,6.41,6.39,6.4,310000.0,6.39,6.41,6.39,6.4,310000.0
2013-03-21 14:20:00,6.4,6.4,6.39,6.4,95000.0,6.4,6.4,6.39,6.4,95000.0
2013-03-21 14:30:00,6.4,6.4,6.38,6.39,95000.0,6.4,6.4,6.38,6.39,95000.0
2013-03-21 14:40:00,6.39,6.4,6.38,6.39,75000.0,6.39,6.4,6.38,6.39,75000.0
2013-03-21 14:50:00,6.39,6.4,6.38,6.39,90000.0,6.39,6.4,6.38,6.39,90000.0
2013-03-21 15:00:00,6.39,6.4,6.39,6.39,145000.0,6.39,6.4,6.39,6.39,145000.0
2013-03-21 15:10:00,6.39,6.39,6.37,6.37,155000.0,6.39,6.39,6.37,6.37,155000.0
2013-03-21 15:20:00,6.38,6.39,6.37,6.39,245000.0,6.38,6.39,6.37,6.39,245000.0
2013-03-21 15:30:00,6.39,6.39,6.37,6.37,260000.0,6.39,6.39,6.37,6.37,260000.0
2013-03-21 15:40:00,6.38,6.38,6.37,6.38,590000.0,6.38,6.38,6.37,6.38,590000.0
2013-03-21 15:50:00,6.38,6.4,6.38,6.39,1700000.0,6.38,6.4,6.38,6.39,1700000.0
2013-03-22 09:30:00,6.41,6.41,6.38,6.38,245000.0,6.41,6.41,6.38,6.38,245000.0
2013-03-22 09:40:00,6.38,6.38,6.35,6.36,330000.0,6.38,6.38,6.35,6.36,330000.0
2013-03-22 09:50:00,6.36,6.38,6.36,6.37,100000.0,6.36,6.38,6.36,6.37,100000.0
2013-03-22 10:00:00,6.38,6.39,6.38,6.39,90000.0,6.38,6.39,6.38,6.39,90000.0
2013-03-22 10:10:00,6.39,6.41,6.39,6.4,660000.0,6.39,6.41,6.39,6.4,660000.0
2013-03-22 10:20:00,6.4,6.41,6.38,6.39,510000.0,6.4,6.41,6.38,6.39,510000.0
2013-03-22 10:30:00,6.39,6.4,6.39,6.4,90000.0,6.39,6.4,6.39,6.4,90000.0
2013-03-22 10:40:00,6.39,6.41,6.38,6.4,340000.0,6.39,6.41,6.38,6.4,340000.0
2013-03-22 10:50:00,6.4,6.4,6.39,6.4,235000.0,6.4,6.4,6.39,6.4,235000.0
2013-03-22 11:00:00,6.4,6.41,6.39,6.39,110000.0,6.4,6.41,6.39,6.39,110000.0
2013-03-22 11:10:00,6.39,6.4,6.38,6.4,400000.0,6.39,6.4,6.38,6.4,400000.0
2013-03-22 11:20:00,6.39,6.41,6.39,6.41,545000.0,6.39,6.41,6.39,6.41,545000.0
2013-03-22 11:30:00,6.41,6.41,6.39,6.39,160000.0,6.41,6.41,6.39,6.39,160000.0
2013-03-22 11:40:00,6.39,6.39,6.39,6.39,225000.0,6.39,6.39,6.39,6.39,225000.0
2013-03-22 11:50:00,6.39,6.4,6.39,6.39,105000.0,6.39,6.4,6.39,6.39,105000.0
2013-03-22 12:00:00,6.4,6.4,6.39,6.39,105000.0,6.4,6.4,6.39,6.39,105000.0
2013-03-22 12:10:00,6.39,6.39,6.38,6.39,40000.0,6.39,6.39,6.38,6.39,40000.0
2013-03-22 12:20:00,6.39,6.4,6.38,6.39,315000.0,6.39,6.4,6.38,6.39,315000.0
2013-03-22 12:30:00,6.39,6.39,6.38,6.38,290000.0,6.39,6.39,6.38,6.38,290000.0
2013-03-22 12:40:00,6.38,6.39,6.37,6.39,265000.0,6.38,6.39,6.37,6.39,265000.0
2013-03-22 12:50:00,6.38,6.4,6.38,6.39,280000.0,6.38,6.4,6.38,6.39,280000.0
2013-03-22 13:00:00,6.39,6.4,6.38,6.4,245000.0,6.39,6.4,6.38,6.4,245000.0
2013-03-22 13:10:00,6.4,6.4,6.39,6.39,445000.0,6.4,6.4,6.39,6.39,445000.0
2013-03-22 13:20:00,6.39,6.41,6.39,6.4,300000.0,6.39,6.41,6.39,6.4,300000.0
2013-03-22 13:30:00,6.4,6.41,6.39,6.39,175000.0,6.4,6.41,6.39,6.39,175000.0
2013-03-22 13:40:00,6.4,6.4,6.39,6.39,70000.0,6.4,6.4,6.39,6.39,70000.0
2013-03-22 13:50:00,6.4,6.4,6.39,6.39,290000.0,6.4,6.4,6.39,6.39,290000.0
2013-03-22 14:00:00,6.39,6.39,6.39,6.39,85000.0,6.39,6.39,6.39,6.39,85000.0
2013-03-22 14:10:00,6.39,6.4,6.39,6.39,420000.0,6.39,6.4,6.39,6.39,420000.0
2013-03-22 14:20:00,6.39,6.41,6.39,6.4,505000.0,6.39,6.41,6.39,6.4,505000.0
2013-03-22 14:30:00,6.4,6.4,6.39,6.4,305000.0,6.4,6.4,6.39,6.4,305000.0
2013-03-22 14:40:00,6.4,6.4,6.39,6.39,100000.0,6.4,6.4,6.39,6.39,100000.0
2013-03-22 14:50:00,6.39,6.39,6.39,6.39,160000.0,6.39,6.39,6.39,6.39,160000.0
2013-03-22 15:00:00,6.39,6.39,6.38,6.38,175000.0,6.39,6.39,6.38,6.38,175000.0
2013-03-22 15:10:00,6.38,6.38,6.38,6.38,185000.0,6.38,6.38,6.38,6.38,185000.0
2013-03-22 15:20:00,6.38,6.38,6.37,6.37,205000.0,6.38,6.38,6.37,6.37,205000.0
2013-03-22 15:30:00,6.37,6.38,6.37,6.37,510000.0,6.37,6.38,6.37,6.37,510000.0
2013-03-22 15:40:00,6.37,6.39,6.37,6.37,965000.0,6.37,6.39,6.37,6.37,965000.0
2013-03-22 15:50:00,6.36,6.38,6.36,6.37,1800000.0,6.36,6.38,6.36,6.37,1800000.0
2013-03-25 09:30:00,6.37,6.39,6.37,6.39,985000.0,6.37,6.39,6.37,6.39,985000.0
2013-03-25 09:40:00,6.38,6.43,6.38,6.43,450000.0,6.38,6.43,6.38,6.43,450000.0
2013-03-25 09:50:00,6.43,6.43,6.39,6.41,465000.0,6.43,6.43,6.39,6.41,465000.0
2013-03-25 10:00:00,6.41,6.42,6.4,6.42,260000.0,6.41,6.42,6.4,6.42,260000.0
2013-03-25 10:10:00,6.42,6.42,6.4,6.41,840000.0,6.42,6.42,6.4,6.41,840000.0
2013-03-25 10:20:00,6.41,6.42,6.4,6.4,680000.0,6.41,6.42,6.4,6.4,680000.0
2013-03-25 10:30:00,6.41,6.41,6.39,6.4,620000.0,6.41,6.41,6.39,6.4,620000.0
2013-03-25 10:40:00,6.4,6.4,6.37,6.37,420000.0,6.4,6.4,6.37,6.37,420000.0
2013-03-25 10:50:00,6.37,6.38,6.35,6.36,540000.0,6.37,6.38,6.35,6.36,540000.0
2013-03-25 11:00:00,6.36,6.38,6.35,6.37,465000.0,6.36,6.38,6.35,6.37,465000.0
2013-03-25 11:10:00,6.38,6.38,6.35,6.35,305000.0,6.38,6.38,6.35,6.35,305000.0
2013-03-25 11:20:00,6.35,6.36,6.34,6.35,255000.0,6.35,6.36,6.34,6.35,255000.0
2013-03-25 11:30:00,6.34,6.36,6.34,6.36,565000.0,6.34,6.36,6.34,6.36,565000.0
2013-03-25 11:40:00,6.35,6.38,6.35,6.38,360000.0,6.35,6.38,6.35,6.38,360000.0
2013-03-25 11:50:00,6.38,6.38,6.37,6.37,105000.0,6.38,6.38,6.37,6.37,105000.0
2013-03-25 12:00:00,6.38,6.38,6.37,6.38,405000.0,6.38,6.38,6.37,6.38,405000.0
2013-03-25 12:10:00,6.37,6.38,6.37,6.37,140000.0,6.37,6.38,6.37,6.37,140000.0
2013-03-25 12:20:00,6.38,6.38,6.37,6.37,115000.0,6.38,6.38,6.37,6.37,115000.0
2013-03-25 12:30:00,6.38,6.38,6.38,6.38,25000.0,6.38,6.38,6.38,6.38,25000.0
2013-03-25 12:40:00,6.38,6.38,6.37,6.37,175000.0,6.38,6.38,6.37,6.37,175000.0
2013-03-25 12:50:00,6.37,6.37,6.35,6.35,240000.0,6.37,6.37,6.35,6.35,240000.0
2013-03-25 13:00:00,6.35,6.35,6.32,6.33,460000.0,6.35,6.35,6.32,6.33,460000.0
2013-03-25 13:10:00,6.33,6.33,6.32,6.33,170000.0,6.33,6.33,6.32,6.33,170000.0
2013-03-25 13:20:00,6.34,6.35,6.33,6.34,210000.0,6.34,6.35,6.33,6.34,210000.0
2013-03-25 13:30:00,6.34,6.34,6.33,6.34,90000.0,6.34,6.34,6.33,6.34,90000.0
2013-03-25 13:40:00,6.34,6.35,6.34,6.35,165000.0,6.34,6.35,6.34,6.35,165000.0
2013-03-25 13:50:00,6.35,6.38,6.35,6.38,500000.0,6.35,6.38,6.35,6.38,500000.0
2013-03-25 14:00:00,6.37,6.37,6.36,6.36,130000.0,6.37,6.37,6.36,6.36,130000.0
2013-03-25 14:10:00,6.36,6.37,6.36,6.36,120000.0,6.36,6.37,6.36,6.36,120000.0
2013-03-25 14:20:00,6.36,6.36,6.35,6.35,200000.0,6.36,6.36,6.35,6.35,200000.0
2013-03-25 14:30:00,6.35,6.35,6.33,6.34,410000.0,6.35,6.35,6.33,6.34,410000.0
2013-03-25 14:40:00,6.34,6.34,6.34,6.34,150000.0,6.34,6.34,6.34,6.34,150000.0
2013-03-25 14:50:00,6.34,6.34,6.34,6.34,260000.0,6.34,6.34,6.34,6.34,260000.0
2013-03-25 15:00:00,6.34,6.34,6.33,6.33,355000.0,6.34,6.34,6.33,6.33,355000.0
2013-03-25 15:10:00,6.34,6.34,6.33,6.33,360000.0,6.34,6.34,6.33,6.33,360000.0
2013-03-25 15:20:00,6.33,6.33,6.32,6.33,400000.0,6.33,6.33,6.32,6.33,400000.0
2013-03-25 15:30:00,6.33,6.34,6.32,6.34,260000.0,6.33,6.34,6.32,6.34,260000.0
2013-03-25 15:40:00,6.34,6.34,6.33,6.33,775000.0,6.34,6.34,6.33,6.33,775000.0
2013-03-25 15:50:00,6.33,6.34,6.33,6.34,1425000.0,6.33,6.34,6.33,6.34,1425000.0
2013-03-26 09:30:00,6.37,6.38,6.35,6.35,390000.0,6.37,6.38,6.35,6.35,390000.0
2013-03-26 09:40:00,6.36,6.37,6.34,6.35,225000.0,6.36,6.37,6.34,6.35,225000.0
2013-03-26 09:50:00,6.34,6.36,6.34,6.35,150000.0,6.34,6.36,6.34,6.35,150000.0
2013-03-26 10:00:00,6.35,6.36,6.35,6.36,355000.0,6.35,6.36,6.35,6.36,355000.0
2013-03-26 10:10:00,6.36,6.37,6.36,6.36,160000.0,6.36,6.37,6.36,6.36,160000.0
2013-03-26 10:20:00,6.37,6.37,6.35,6.35,365000.0,6.37,6.37,6.35,6.35,365000.0
2013-03-26 10:30:00,6.35,6.36,6.35,6.35,145000.0,6.35,6.36,6.35,6.35,145000.0
2013-03-26 10:40:00,6.35,6.35,6.33,6.34,95000.0,6.35,6.35,6.33,6.34,95000.0
2013-03-26 10:50:00,6.35,6.36,6.34,6.35,100000.0,6.35,6.36,6.34,6.35,100000.0
2013-03-26 11:00:00,6.35,6.35,6.34,6.34,235000.0,6.35,6.35,6.34,6.34,235000.0
2013-03-26 11:10:00,6.34,6.34,6.33,6.34,215000.0,6.34,6.34,6.33,6.34,215000.0
2013-03-26 11:20:00,6.33,6.35,6.33,6.35,115000.0,6.33,6.35,6.33,6.35,115000.0
2013-03-26 11:30:00,6.34,6.35,6.34,6.35,55000.0,6.34,6.35,6.34,6.35,55000.0
2013-03-26 11:40:00,6.35,6.37,6.35,6.37,380000.0,6.35,6.37,6.35,6.37,380000.0
2013-03-26 11:50:00,6.37,6.37,6.36,6.36,115000.0,6.37,6.37,6.36,6.36,115000.0
2013-03-26 12:00:00,6.36,6.37,6.36,6.36,320000.0,6.36,6.37,6.36,6.36,320000.0
2013-03-26 12:10:00,6.36,6.37,6.36,6.37,150000.0,6.36,6.37,6.36,6.37,150000.0
2013-03-26 12:20:00,6.37,6.37,6.36,6.36,135000.0,6.37,6.37,6.36,6.36,135000.0
2013-03-26 12:30:00,6.36,6.37,6.35,6.36,180000.0,6.36,6.37,6.35,6.36,180000.0
2013-03-26 12:40:00,6.36,6.36,6.35,6.36,100000.0,6.36,6.36,6.35,6.36,100000.0
2013-03-26 12:50:00,6.36,6.36,6.36,6.36,105000.0,6.36,6.36,6.36,6.36,105000.0
2013-03-26 13:00:00,6.36,6.38,6.36,6.38,160000.0,6.36,6.38,6.36,6.38,160000.0
2013-03-26 13:10:00,6.38,6.38,6.37,6.37,215000.0,6.38,6.38,6.37,6.37,215000.0
2013-03-26 13:20:00,6.38,6.38,6.38,6.38,140000.0,6.38,6.38,6.38,6.38,140000.0
2013-03-26 13:30:00,6.38,6.38,6.38,6.38,120000.0,6.38,6.38,6.38,6.38,120000.0
2013-03-26 13:40:00,6.38,6.39,6.38,6.38,120000.0,6.38,6.39,6.38,6.38,120000.0
2013-03-26 13:50:00,6.39,6.4,6.39,6.39,170000.0,6.39,6.4,6.39,6.39,170000.0
2013-03-26 14:00:00,6.39,6.41,6.39,6.4,330000.0,6.39,6.41,6.39,6.4,330000.0
2013-03-26 14:10:00,6.39,6.4,6.39,6.39,40000.0,6.39,6.4,6.39,6.39,40000.0
2013-03-26 14:20:00,6.39,6.4,6.39,6.39,150000.0,6.39,6.4,6.39,6.39,150000.0
2013-03-26 14:30:00,6.39,6.39,6.39,6.39,170000.0,6.39,6.39,6.39,6.39,170000.0
2013-03-26 14:40:00,6.39,6.39,6.36,6.36,540000.0,6.39,6.39,6.36,6.36,540000.0
2013-03-26 14:50:00,6.36,6.38,6.36,6.38,290000.0,6.36,6.38,6.36,6.38,290000.0
2013-03-26 15:00:00,6.38,6.38,6.37,6.37,895000.0,6.38,6.38,6.37,6.37,895000.0
2013-03-26 15:10:00,6.37,6.38,6.37,6.37,150000.0,6.37,6.38,6.37,6.37,150000.0
2013-03-26 15:20:00,6.38,6.38,6.37,6.38,365000.0,6.38,6.38,6.37,6.38,365000.0
2013-03-26 15:30:00,6.38,6.38,6.36,6.37,1180000.0,6.38,6.38,6.36,6.37,1180000.0
2013-03-26 15:40:00,6.37,6.37,6.36,6.37,700000.0,6.37,6.37,6.36,6.37,700000.0
2013-03-26 15:50:00,6.37,6.37,6.36,6.37,1255000.0,6.37,6.37,6.36,6.37,1255000.0
2013-03-27 09:30:00,6.37,6.4,6.36,6.37,460000.0,6.37,6.4,6.36,6.37,460000.0
2013-03-27 09:40:00,6.37,6.38,6.37,6.37,160000.0,6.37,6.38,6.37,6.37,160000.0
2013-03-27 09:50:00,6.37,6.37,6.33,6.35,925000.0,6.37,6.37,6.33,6.35,925000.0
2013-03-27 10:00:00,6.34,6.35,6.34,6.34,220000.0,6.34,6.35,6.34,6.34,220000.0
2013-03-27 10:10:00,6.34,6.35,6.34,6.34,180000.0,6.34,6.35,6.34,6.34,180000.0
2013-03-27 10:20:00,6.35,6.35,6.34,6.35,165000.0,6.35,6.35,6.34,6.35,165000.0
2013-03-27 10:30:00,6.34,6.35,6.34,6.35,155000.0,6.34,6.35,6.34,6.35,155000.0
2013-03-27 10:40:00,6.35,6.35,6.33,6.34,1265000.0,6.35,6.35,6.33,6.34,1265000.0
2013-03-27 10:50:00,6.34,6.35,6.34,6.34,40000.0,6.34,6.35,6.34,6.34,40000.0
2013-03-27 11:00:00,6.35,6.37,6.35,6.36,545000.0,6.35,6.37,6.35,6.36,545000.0
2013-03-27 11:10:00,6.36,6.37,6.36,6.37,220000.0,6.36,6.37,6.36,6.37,220000.0
2013-03-27 11:20:00,6.37,6.37,6.36,6.36,245000.0,6.37,6.37,6.36,6.36,245000.0
2013-03-27 11:30:00,6.35,6.36,6.35,6.36,200000.0,6.35,6.36,6.35,6.36,200000.0
2013-03-27 11:40:00,6.37,6.37,6.36,6.36,190000.0,6.37,6.37,6.36,6.36,190000.0
2013-03-27 11:50:00,6.37,6.37,6.37,6.37,5000.0,6.37,6.37,6.37,6.37,5000.0
2013-03-27 12:00:00,6.37,6.37,6.35,6.37,115000.0,6.37,6.37,6.35,6.37,115000.0
2013-03-27 12:10:00,6.36,6.37,6.36,6.37,95000.0,6.36,6.37,6.36,6.37,95000.0
2013-03-27 12:20:00,6.37,6.37,6.36,6.37,495000.0,6.37,6.37,6.36,6.37,495000.0
2013-03-27 12:30:00,6.37,6.38,6.37,6.38,225000.0,6.37,6.38,6.37,6.38,225000.0
2013-03-27 12:40:00,6.38,6.38,6.37,6.37,205000.0,6.38,6.38,6.37,6.37,205000.0
2013-03-27 12:50:00,6.38,6.38,6.37,6.37,60000.0,6.38,6.38,6.37,6.37,60000.0
2013-03-27 13:00:00,6.38,6.38,6.37,6.37,125000.0,6.38,6.38,6.37,6.37,125000.0
2013-03-27 13:10:00,6.37,6.38,6.37,6.38,55000.0,6.37,6.38,6.37,6.38,55000.0
2013-03-27 13:20:00,6.38,6.38,6.38,6.38,235000.0,6.38,6.38,6.38,6.38,235000.0
2013-03-27 13:30:00,6.39,6.4,6.38,6.4,165000.0,6.39,6.4,6.38,6.4,165000.0
2013-03-27 13:40:00,6.4,6.41,6.4,6.41,230000.0,6.4,6.41,6.4,6.41,230000.0
2013-03-27 13:50:00,6.41,6.42,6.41,6.41,110000.0,6.41,6.42,6.41,6.41,110000.0
2013-03-27 14:00:00,6.41,6.42,6.41,6.41,185000.0,6.41,6.42,6.41,6.41,185000.0
2013-03-27 14:10:00,6.41,6.42,6.41,6.41,95000.0,6.41,6.42,6.41,6.41,95000.0
2013-03-27 14:20:00,6.41,6.42,6.41,6.41,95000.0,6.41,6.42,6.41,6.41,95000.0
2013-03-27 14:30:00,6.42,6.42,6.4,6.4,250000.0,6.42,6.42,6.4,6.4,250000.0
2013-03-27 14:40:00,6.4,6.4,6.39,6.39,130000.0,6.4,6.4,6.39,6.39,130000.0
2013-03-27 14:50:00,6.4,6.4,6.4,6.4,55000.0,6.4,6.4,6.4,6.4,55000.0
2013-03-27 15:00:00,6.4,6.4,6.39,6.39,235000.0,6.4,6.4,6.39,6.39,235000.0
2013-03-27 15:10:00,6.39,6.4,6.39,6.4,230000.0,6.39,6.4,6.39,6.4,230000.0
2013-03-27 15:20:00,6.4,6.4,6.4,6.4,105000.0,6.4,6.4,6.4,6.4,105000.0
2013-03-27 15:30:00,6.41,6.41,6.4,6.41,395000.0,6.41,6.41,6.4,6.41,395000.0
2013-03-27 15:40:00,6.41,6.41,6.41,6.41,325000.0,6.41,6.41,6.41,6.41,325000.0
2013-03-27 15:50:00,6.41,6.42,6.4,6.42,920000.0,6.41,6.42,6.4,6.42,920000.0
2013-03-28 09:30:00,6.4,6.41,6.38,6.41,225000.0,6.4,6.41,6.38,6.41,225000.0
2013-03-28 09:40:00,6.4,6.43,6.4,6.43,410000.0,6.4,6.43,6.4,6.43,410000.0
2013-03-28 09:50:00,6.43,6.43,6.41,6.42,460000.0,6.43,6.43,6.41,6.42,460000.0
2013-03-28 10:00:00,6.43,6.46,6.42,6.45,845000.0,6.43,6.46,6.42,6.45,845000.0
2013-03-28 10:10:00,6.45,6.46,6.45,6.46,445000.0,6.45,6.46,6.45,6.46,445000.0
2013-03-28 10:20:00,6.46,6.46,6.45,6.46,230000.0,6.46,6.46,6.45,6.46,230000.0
2013-03-28 10:30:00,6.46,6.46,6.46,6.46,230000.0,6.46,6.46,6.46,6.46,230000.0
2013-03-28 10:40:00,6.46,6.46,6.45,6.45,160000.0,6.46,6.46,6.45,6.45,160000.0
2013-03-28 10:50:00,6.45,6.47,6.45,6.46,310000.0,6.45,6.47,6.45,6.46,310000.0
2013-03-28 11:00:00,6.45,6.46,6.44,6.44,135000.0,6.45,6.46,6.44,6.44,135000.0
2013-03-28 11:10:00,6.44,6.44,6.44,6.44,180000.0,6.44,6.44,6.44,6.44,180000.0
2013-03-28 11:20:00,6.44,6.45,6.44,6.44,35000.0,6.44,6.45,6.44,6.44,35000.0
2013-03-28 11:30:00,6.44,6.45,6.44,6.44,135000.0,6.44,6.45,6.44,6.44,135000.0
2013-03-28 11:40:00,6.44,6.45,6.44,6.44,60000.0,6.44,6.45,6.44,6.44,60000.0
2013-03-28 11:50:00,6.45,6.45,6.44,6.45,250000.0,6.45,6.45,6.44,6.45,250000.0
2013-03-28 12:00:00,6.44,6.46,6.44,6.45,815000.0,6.44,6.46,6.44,6.45,815000.0
2013-03-28 12:10:00,6.45,6.46,6.45,6.45,760000.0,6.45,6.46,6.45,6.45,760000.0
2013-03-28 12:20:00,6.45,6.46,6.45,6.46,55000.0,6.45,6.46,6.45,6.46,55000.0
2013-03-28 12:30:00,6.46,6.46,6.45,6.46,60000.0,6.46,6.46,6.45,6.46,60000.0
2013-03-28 12:40:00,6.46,6.46,6.46,6.46,230000.0,6.46,6.46,6.46,6.46,230000.0
2013-03-28 12:50:00,6.46,6.47,6.46,6.47,280000.0,6.46,6.47,6.46,6.47,280000.0
2013-03-28 13:00:00,6.47,6.47,6.46,6.47,325000.0,6.47,6.47,6.46,6.47,325000.0
2013-03-28 13:10:00,6.47,6.47,6.46,6.47,310000.0,6.47,6.47,6.46,6.47,310000.0
2013-03-28 13:20:00,6.48,6.49,6.47,6.49,345000.0,6.48,6.49,6.47,6.49,345000.0
2013-03-28 13:30:00,6.49,6.49,6.48,6.48,405000.0,6.49,6.49,6.48,6.48,405000.0
2013-03-28 13:40:00,6.48,6.49,6.48,6.49,885000.0,6.48,6.49,6.48,6.49,885000.0
2013-03-28 13:50:00,6.49,6.49,6.48,6.48,255000.0,6.49,6.49,6.48,6.48,255000.0
2013-03-28 14:00:00,6.48,6.49,6.48,6.48,230000.0,6.48,6.49,6.48,6.48,230000.0
2013-03-28 14:10:00,6.48,6.49,6.48,6.49,175000.0,6.48,6.49,6.48,6.49,175000.0
2013-03-28 14:20:00,6.49,6.5,6.49,6.49,305000.0,6.49,6.5,6.49,6.49,305000.0
2013-03-28 14:30:00,6.49,6.49,6.49,6.49,310000.0,6.49,6.49,6.49,6.49,310000.0
2013-03-28 14:40:00,6.49,6.5,6.49,6.49,795000.0,6.49,6.5,6.49,6.49,795000.0
2013-03-28 14:50:00,6.5,6.5,6.49,6.49,150000.0,6.5,6.5,6.49,6.49,150000.0
2013-03-28 15:00:00,6.49,6.49,6.48,6.49,465000.0,6.49,6.49,6.48,6.49,465000.0
2013-03-28 15:10:00,6.49,6.49,6.48,6.48,225000.0,6.49,6.49,6.48,6.48,225000.0
2013-03-28 15:20:00,6.49,6.49,6.48,6.49,445000.0,6.49,6.49,6.48,6.49,445000.0
2013-03-28 15:30:00,6.49,6.49,6.48,6.49,435000.0,6.49,6.49,6.48,6.49,435000.0
2013-03-28 15:40:00,6.49,6.5,6.48,6.49,675000.0,6.49,6.5,6.48,6.49,675000.0
2013-03-28 15:50:00,6.5,6.52,6.5,6.51,2455000.0,6.5,6.52,6.5,6.51,2455000.0
2013-04-01 09:30:00,6.55,6.55,6.52,6.55,895000.0,6.55,6.55,6.52,6.55,895000.0
2013-04-01 09:40:00,6.54,6.57,6.54,6.55,840000.0,6.54,6.57,6.54,6.55,840000.0
2013-04-01 09:50:00,6.55,6.56,6.51,6.51,745000.0,6.55,6.56,6.51,6.51,745000.0
2013-04-01 10:00:00,6.51,6.51,6.48,6.49,675000.0,6.51,6.51,6.48,6.49,675000.0
2013-04-01 10:10:00,6.49,6.5,6.48,6.5,680000.0,6.49,6.5,6.48,6.5,680000.0
2013-04-01 10:20:00,6.49,6.51,6.49,6.5,285000.0,6.49,6.51,6.49,6.5,285000.0
2013-04-01 10:30:00,6.51,6.51,6.48,6.48,245000.0,6.51,6.51,6.48,6.48,245000.0
2013-04-01 10:40:00,6.47,6.48,6.46,6.47,390000.0,6.47,6.48,6.46,6.47,390000.0
2013-04-01 10:50:00,6.47,6.47,6.44,6.44,315000.0,6.47,6.47,6.44,6.44,315000.0
2013-04-01 11:00:00,6.44,6.44,6.41,6.43,1440000.0,6.44,6.44,6.41,6.43,1440000.0
2013-04-01 11:10:00,6.43,6.43,6.42,6.42,650000.0,6.43,6.43,6.42,6.42,650000.0
2013-04-01 11:20:00,6.42,6.42,6.41,6.42,495000.0,6.42,6.42,6.41,6.42,495000.0
2013-04-01 11:30:00,6.42,6.43,6.42,6.42,475000.0,6.42,6.43,6.42,6.42,475000.0
2013-04-01 11:40:00,6.42,6.42,6.42,6.42,500000.0,6.42,6.42,6.42,6.42,500000.0
2013-04-01 11:50:00,6.42,6.42,6.42,6.42,225000.0,6.42,6.42,6.42,6.42,225000.0
2013-04-01 12:00:00,6.42,6.42,6.42,6.42,185000.0,6.42,6.42,6.42,6.42,185000.0
2013-04-01 12:10:00,6.42,6.42,6.42,6.42,260000.0,6.42,6.42,6.42,6.42,260000.0
2013-04-01 12:20:00,6.42,6.42,6.4,6.4,430000.0,6.42,6.42,6.4,6.4,430000.0
2013-04-01 12:30:00,6.4,6.41,6.4,6.41,260000.0,6.4,6.41,6.4,6.41,260000.0
2013-04-01 12:40:00,6.41,6.41,6.4,6.4,115000.0,6.41,6.41,6.4,6.4,115000.0
2013-04-01 12:50:00,6.41,6.41,6.4,6.41,430000.0,6.41,6.41,6.4,6.41,430000.0
2013-04-01 13:00:00,6.41,6.41,6.4,6.41,1055000.0,6.41,6.41,6.4,6.41,1055000.0
2013-04-01 13:10:00,6.41,6.43,6.41,6.43,270000.0,6.41,6.43,6.41,6.43,270000.0
2013-04-01 13:20:00,6.43,6.47,6.43,6.44,1225000.0,6.43,6.47,6.43,6.44,1225000.0
2013-04-01 13:30:00,6.45,6.47,6.43,6.46,665000.0,6.45,6.47,6.43,6.46,665000.0
2013-04-01 13:40:00,6.45,6.46,6.44,6.44,290000.0,6.45,6.46,6.44,6.44,290000.0
2013-04-01 13:50:00,6.45,6.46,6.45,6.46,130000.0,6.45,6.46,6.45,6.46,130000.0
2013-04-01 14:00:00,6.46,6.46,6.45,6.46,80000.0,6.46,6.46,6.45,6.46,80000.0
2013-04-01 14:10:00,6.46,6.46,6.45,6.45,180000.0,6.46,6.46,6.45,6.45,180000.0
2013-04-01 14:20:00,6.45,6.46,6.45,6.45,750000.0,6.45,6.46,6.45,6.45,750000.0
2013-04-01 14:30:00,6.45,6.46,6.44,6.45,175000.0,6.45,6.46,6.44,6.45,175000.0
2013-04-01 14:40:00,6.44,6.45,6.44,6.44,190000.0,6.44,6.45,6.44,6.44,190000.0
2013-04-01 14:50:00,6.44,6.44,6.42,6.42,220000.0,6.44,6.44,6.42,6.42,220000.0
2013-04-01 15:00:00,6.42,6.44,6.42,6.43,185000.0,6.42,6.44,6.42,6.43,185000.0
2013-04-01 15:10:00,6.43,6.43,6.43,6.43,210000.0,6.43,6.43,6.43,6.43,210000.0
2013-04-01 15:20:00,6.42,6.42,6.41,6.42,405000.0,6.42,6.42,6.41,6.42,405000.0
2013-04-01 15:30:00,6.41,6.42,6.41,6.41,575000.0,6.41,6.42,6.41,6.41,575000.0
2013-04-01 15:40:00,6.41,6.42,6.41,6.42,625000.0,6.41,6.42,6.41,6.42,625000.0
2013-04-01 15:50:00,6.42,6.43,6.41,6.42,1870000.0,6.42,6.43,6.41,6.42,1870000.0
2013-04-02 09:30:00,6.44,6.47,6.43,6.47,275000.0,6.44,6.47,6.43,6.47,275000.0
2013-04-02 09:40:00,6.47,6.47,6.45,6.47,325000.0,6.47,6.47,6.45,6.47,325000.0
2013-04-02 09:50:00,6.46,6.47,6.43,6.47,1480000.0,6.46,6.47,6.43,6.47,1480000.0
2013-04-02 10:00:00,6.46,6.47,6.44,6.46,700000.0,6.46,6.47,6.44,6.46,700000.0
2013-04-02 10:10:00,6.45,6.46,6.44,6.46,300000.0,6.45,6.46,6.44,6.46,300000.0
2013-04-02 10:20:00,6.46,6.46,6.46,6.46,85000.0,6.46,6.46,6.46,6.46,85000.0
2013-04-02 10:30:00,6.46,6.46,6.45,6.45,105000.0,6.46,6.46,6.45,6.45,105000.0
2013-04-02 10:40:00,6.46,6.46,6.45,6.46,70000.0,6.46,6.46,6.45,6.46,70000.0
2013-04-02 10:50:00,6.45,6.46,6.45,6.46,80000.0,6.45,6.46,6.45,6.46,80000.0
2013-04-02 11:00:00,6.46,6.47,6.46,6.46,555000.0,6.46,6.47,6.46,6.46,555000.0
2013-04-02 11:10:00,6.46,6.47,6.46,6.47,1435000.0,6.46,6.47,6.46,6.47,1435000.0
2013-04-02 11:20:00,6.47,6.47,6.45,6.46,140000.0,6.47,6.47,6.45,6.46,140000.0
2013-04-02 11:30:00,6.45,6.46,6.45,6.45,175000.0,6.45,6.46,6.45,6.45,175000.0
2013-04-02 11:40:00,6.46,6.46,6.45,6.46,205000.0,6.46,6.46,6.45,6.46,205000.0
2013-04-02 11:50:00,6.46,6.46,6.45,6.46,195000.0,6.46,6.46,6.45,6.46,195000.0
2013-04-02 12:00:00,6.46,6.46,6.45,6.45,35000.0,6.46,6.46,6.45,6.45,35000.0
2013-04-02 12:10:00,6.46,6.46,6.45,6.46,150000.0,6.46,6.46,6.45,6.46,150000.0
2013-04-02 12:20:00,6.46,6.46,6.46,6.46,10000.0,6.46,6.46,6.46,6.46,10000.0
2013-04-02 12:30:00,6.46,6.46,6.45,6.46,55000.0,6.46,6.46,6.45,6.46,55000.0
2013-04-02 12:40:00,6.46,6.46,6.46,6.46,65000.0,6.46,6.46,6.46,6.46,65000.0
2013-04-02 12:50:00,6.46,6.46,6.46,6.46,125000.0,6.46,6.46,6.46,6.46,125000.0
2013-04-02 13:00:00,6.46,6.46,6.45,6.46,150000.0,6.46,6.46,6.45,6.46,150000.0
2013-04-02 13:10:00,6.46,6.46,6.45,6.46,30000.0,6.46,6.46,6.45,6.46,30000.0
2013-04-02 13:20:00,6.45,6.46,6.45,6.45,270000.0,6.45,6.46,6.45,6.45,270000.0
2013-04-02 13:30:00,6.45,6.46,6.45,6.45,205000.0,6.45,6.46,6.45,6.45,205000.0
2013-04-02 13:40:00,6.45,6.46,6.45,6.45,130000.0,6.45,6.46,6.45,6.45,130000.0
2013-04-02 13:50:00,6.45,6.45,6.45,6.45,65000.0,6.45,6.45,6.45,6.45,65000.0
2013-04-02 14:00:00,6.45,6.46,6.45,6.46,140000.0,6.45,6.46,6.45,6.46,140000.0
2013-04-02 14:10:00,6.46,6.47,6.45,6.45,280000.0,6.46,6.47,6.45,6.45,280000.0
2013-04-02 14:20:00,6.45,6.45,6.45,6.45,95000.0,6.45,6.45,6.45,6.45,95000.0
2013-04-02 14:30:00,6.45,6.46,6.45,6.45,300000.0,6.45,6.46,6.45,6.45,300000.0
2013-04-02 14:40:00,6.45,6.45,6.45,6.45,75000.0,6.45,6.45,6.45,6.45,75000.0
2013-04-02 14:50:00,6.45,6.46,6.44,6.45,245000.0,6.45,6.46,6.44,6.45,245000.0
2013-04-02 15:00:00,6.46,6.46,6.45,6.45,345000.0,6.46,6.46,6.45,6.45,345000.0
2013-04-02 15:10:00,6.46,6.47,6.46,6.46,280000.0,6.46,6.47,6.46,6.46,280000.0
2013-04-02 15:20:00,6.46,6.46,6.46,6.46,170000.0,6.46,6.46,6.46,6.46,170000.0
2013-04-02 15:30:00,6.46,6.46,6.45,6.45,180000.0,6.46,6.46,6.45,6.45,180000.0
2013-04-02 15:40:00,6.45,6.46,6.45,6.45,480000.0,6.45,6.46,6.45,6.45,480000.0
2013-04-02 15:50:00,6.45,6.46,6.45,6.46,1165000.0,6.45,6.46,6.45,6.46,1165000.0
2013-04-03 09:30:00,6.54,6.6,6.53,6.56,1850000.0,6.54,6.6,6.53,6.56,1850000.0
2013-04-03 09:40:00,6.57,6.57,6.54,6.55,895000.0,6.57,6.57,6.54,6.55,895000.0
2013-04-03 09:50:00,6.54,6.56,6.53,6.56,735000.0,6.54,6.56,6.53,6.56,735000.0
2013-04-03 10:00:00,6.56,6.57,6.53,6.55,775000.0,6.56,6.57,6.53,6.55,775000.0
2013-04-03 10:10:00,6.55,6.56,6.53,6.54,495000.0,6.55,6.56,6.53,6.54,495000.0
2013-04-03 10:20:00,6.54,6.55,6.53,6.53,355000.0,6.54,6.55,6.53,6.53,355000.0
2013-04-03 10:30:00,6.53,6.54,6.53,6.54,135000.0,6.53,6.54,6.53,6.54,135000.0
2013-04-03 10:40:00,6.53,6.54,6.53,6.54,125000.0,6.53,6.54,6.53,6.54,125000.0
2013-04-03 10:50:00,6.54,6.54,6.51,6.51,990000.0,6.54,6.54,6.51,6.51,990000.0
2013-04-03 11:00:00,6.51,6.51,6.49,6.51,475000.0,6.51,6.51,6.49,6.51,475000.0
2013-04-03 11:10:00,6.51,6.51,6.49,6.51,385000.0,6.51,6.51,6.49,6.51,385000.0
2013-04-03 11:20:00,6.51,6.51,6.49,6.5,490000.0,6.51,6.51,6.49,6.5,490000.0
2013-04-03 11:30:00,6.49,6.5,6.49,6.5,405000.0,6.49,6.5,6.49,6.5,405000.0
2013-04-03 11:40:00,6.5,6.5,6.49,6.49,410000.0,6.5,6.5,6.49,6.49,410000.0
2013-04-03 11:50:00,6.49,6.51,6.49,6.51,200000.0,6.49,6.51,6.49,6.51,200000.0
2013-04-03 12:00:00,6.51,6.52,6.49,6.49,500000.0,6.51,6.52,6.49,6.49,500000.0
2013-04-03 12:10:00,6.5,6.51,6.5,6.5,230000.0,6.5,6.51,6.5,6.5,230000.0
2013-04-03 12:20:00,6.49,6.51,6.49,6.49,170000.0,6.49,6.51,6.49,6.49,170000.0
2013-04-03 12:30:00,6.49,6.5,6.48,6.49,265000.0,6.49,6.5,6.48,6.49,265000.0
2013-04-03 12:40:00,6.49,6.49,6.48,6.49,160000.0,6.49,6.49,6.48,6.49,160000.0
2013-04-03 12:50:00,6.49,6.49,6.47,6.49,345000.0,6.49,6.49,6.47,6.49,345000.0
2013-04-03 13:00:00,6.48,6.49,6.48,6.49,145000.0,6.48,6.49,6.48,6.49,145000.0
2013-04-03 13:10:00,6.48,6.49,6.48,6.48,135000.0,6.48,6.49,6.48,6.48,135000.0
2013-04-03 13:20:00,6.48,6.49,6.47,6.47,165000.0,6.48,6.49,6.47,6.47,165000.0
2013-04-03 13:30:00,6.47,6.48,6.46,6.47,230000.0,6.47,6.48,6.46,6.47,230000.0
2013-04-03 13:40:00,6.47,6.47,6.44,6.46,1935000.0,6.47,6.47,6.44,6.46,1935000.0
2013-04-03 13:50:00,6.46,6.47,6.45,6.46,890000.0,6.46,6.47,6.45,6.46,890000.0
2013-04-03 14:00:00,6.46,6.46,6.45,6.46,270000.0,6.46,6.46,6.45,6.46,270000.0
2013-04-03 14:10:00,6.46,6.48,6.45,6.48,300000.0,6.46,6.48,6.45,6.48,300000.0
2013-04-03 14:20:00,6.48,6.49,6.47,6.48,335000.0,6.48,6.49,6.47,6.48,335000.0
2013-04-03 14:30:00,6.48,6.5,6.48,6.49,310000.0,6.48,6.5,6.48,6.49,310000.0
2013-04-03 14:40:00,6.49,6.49,6.48,6.48,195000.0,6.49,6.49,6.48,6.48,195000.0
2013-04-03 14:50:00,6.48,6.49,6.47,6.48,220000.0,6.48,6.49,6.47,6.48,220000.0
2013-04-03 15:00:00,6.49,6.49,6.48,6.49,285000.0,6.49,6.49,6.48,6.49,285000.0
2013-04-03 15:10:00,6.49,6.51,6.48,6.49,925000.0,6.49,6.51,6.48,6.49,925000.0
2013-04-03 15:20:00,6.48,6.49,6.48,6.49,380000.0,6.48,6.49,6.48,6.49,380000.0
2013-04-03 15:30:00,6.49,6.49,6.46,6.46,485000.0,6.49,6.49,6.46,6.46,485000.0
2013-04-03 15:40:00,6.46,6.49,6.46,6.48,685000.0,6.46,6.49,6.46,6.48,685000.0
2013-04-03 15:50:00,6.48,6.48,6.47,6.47,1250000.0,6.48,6.48,6.47,6.47,1250000.0
2013-04-04 09:30:00,6.47,6.49,6.46,6.49,815000.0,6.47,6.49,6.46,6.49,815000.0
2013-04-04 09:40:00,6.5,6.52,6.49,6.5,1335000.0,6.5,6.52,6.49,6.5,1335000.0
2013-04-04 09:50:00,6.49,6.5,6.48,6.5,255000.0,6.49,6.5,6.48,6.5,255000.0
2013-04-04 10:00:00,6.51,6.51,6.5,6.51,180000.0,6.51,6.51,6.5,6.51,180000.0
2013-04-04 10:10:00,6.51,6.52,6.5,6.5,595000.0,6.51,6.52,6.5,6.5,595000.0
2013-04-04 10:20:00,6.5,6.5,6.45,6.45,540000.0,6.5,6.5,6.45,6.45,540000.0
2013-04-04 10:30:00,6.46,6.49,6.46,6.48,430000.0,6.46,6.49,6.46,6.48,430000.0
2013-04-04 10:40:00,6.47,6.49,6.47,6.47,250000.0,6.47,6.49,6.47,6.47,250000.0
2013-04-04 10:50:00,6.48,6.49,6.46,6.47,635000.0,6.48,6.49,6.46,6.47,635000.0
2013-04-04 11:00:00,6.47,6.52,6.45,6.49,1510000.0,6.47,6.52,6.45,6.49,1510000.0
2013-04-04 11:10:00,6.49,6.51,6.48,6.51,1010000.0,6.49,6.51,6.48,6.51,1010000.0
2013-04-04 11:20:00,6.5,6.51,6.49,6.5,455000.0,6.5,6.51,6.49,6.5,455000.0
2013-04-04 11:30:00,6.5,6.5,6.49,6.49,50000.0,6.5,6.5,6.49,6.49,50000.0
2013-04-04 11:40:00,6.49,6.53,6.49,6.52,1005000.0,6.49,6.53,6.49,6.52,1005000.0
2013-04-04 11:50:00,6.52,6.52,6.5,6.5,120000.0,6.52,6.52,6.5,6.5,120000.0
2013-04-04 12:00:00,6.5,6.5,6.47,6.48,195000.0,6.5,6.5,6.47,6.48,195000.0
2013-04-04 12:10:00,6.48,6.49,6.47,6.49,65000.0,6.48,6.49,6.47,6.49,65000.0
2013-04-04 12:20:00,6.5,6.5,6.49,6.5,165000.0,6.5,6.5,6.49,6.5,165000.0
2013-04-04 12:30:00,6.49,6.51,6.48,6.48,200000.0,6.49,6.51,6.48,6.48,200000.0
2013-04-04 12:40:00,6.48,6.49,6.48,6.49,185000.0,6.48,6.49,6.48,6.49,185000.0
2013-04-04 12:50:00,6.5,6.5,6.49,6.5,30000.0,6.5,6.5,6.49,6.5,30000.0
2013-04-04 13:00:00,6.48,6.49,6.48,6.49,40000.0,6.48,6.49,6.48,6.49,40000.0
2013-04-04 13:10:00,6.48,6.48,6.46,6.47,475000.0,6.48,6.48,6.46,6.47,475000.0
2013-04-04 13:20:00,6.47,6.48,6.46,6.47,290000.0,6.47,6.48,6.46,6.47,290000.0
2013-04-04 13:30:00,6.47,6.48,6.47,6.48,100000.0,6.47,6.48,6.47,6.48,100000.0
2013-04-04 13:40:00,6.48,6.48,6.47,6.48,445000.0,6.48,6.48,6.47,6.48,445000.0
2013-04-04 13:50:00,6.48,6.49,6.48,6.49,240000.0,6.48,6.49,6.48,6.49,240000.0
2013-04-04 14:00:00,6.49,6.5,6.49,6.49,155000.0,6.49,6.5,6.49,6.49,155000.0
2013-04-04 14:10:00,6.49,6.51,6.49,6.5,185000.0,6.49,6.51,6.49,6.5,185000.0
2013-04-04 14:20:00,6.51,6.51,6.49,6.5,160000.0,6.51,6.51,6.49,6.5,160000.0
2013-04-04 14:30:00,6.5,6.51,6.49,6.49,150000.0,6.5,6.51,6.49,6.49,150000.0
2013-04-04 14:40:00,6.49,6.49,6.49,6.49,100000.0,6.49,6.49,6.49,6.49,100000.0
2013-04-04 14:50:00,6.49,6.49,6.46,6.47,770000.0,6.49,6.49,6.46,6.47,770000.0
2013-04-04 15:00:00,6.47,6.48,6.46,6.48,1215000.0,6.47,6.48,6.46,6.48,1215000.0
2013-04-04 15:10:00,6.47,6.48,6.45,6.46,1040000.0,6.47,6.48,6.45,6.46,1040000.0
2013-04-04 15:20:00,6.46,6.48,6.46,6.48,145000.0,6.46,6.48,6.46,6.48,145000.0
2013-04-04 15:30:00,6.47,6.48,6.47,6.48,900000.0,6.47,6.48,6.47,6.48,900000.0
2013-04-04 15:40:00,6.47,6.48,6.44,6.45,1360000.0,6.47,6.48,6.44,6.45,1360000.0
2013-04-04 15:50:00,6.45,6.47,6.44,6.46,1665000.0,6.45,6.47,6.44,6.46,1665000.0
2013-04-05 09:30:00,6.36,6.38,6.34,6.35,1020000.0,6.36,6.38,6.34,6.35,1020000.0
2013-04-05 09:40:00,6.36,6.38,6.35,6.37,370000.0,6.36,6.38,6.35,6.37,370000.0
2013-04-05 09:50:00,6.37,6.38,6.35,6.36,620000.0,6.37,6.38,6.35,6.36,620000.0
2013-04-05 10:00:00,6.36,6.37,6.35,6.37,750000.0,6.36,6.37,6.35,6.37,750000.0
2013-04-05 10:10:00,6.38,6.38,6.35,6.36,300000.0,6.38,6.38,6.35,6.36,300000.0
2013-04-05 10:20:00,6.37,6.37,6.35,6.37,640000.0,6.37,6.37,6.35,6.37,640000.0
2013-04-05 10:30:00,6.37,6.38,6.36,6.37,800000.0,6.37,6.38,6.36,6.37,800000.0
2013-04-05 10:40:00,6.37,6.38,6.36,6.37,145000.0,6.37,6.38,6.36,6.37,145000.0
2013-04-05 10:50:00,6.38,6.38,6.36,6.36,615000.0,6.38,6.38,6.36,6.36,615000.0
2013-04-05 11:00:00,6.36,6.38,6.36,6.36,380000.0,6.36,6.38,6.36,6.36,380000.0
2013-04-05 11:10:00,6.36,6.39,6.36,6.38,230000.0,6.36,6.39,6.36,6.38,230000.0
2013-04-05 11:20:00,6.38,6.38,6.37,6.37,450000.0,6.38,6.38,6.37,6.37,450000.0
2013-04-05 11:30:00,6.37,6.38,6.37,6.38,75000.0,6.37,6.38,6.37,6.38,75000.0
2013-04-05 11:40:00,6.37,6.39,6.37,6.38,1120000.0,6.37,6.39,6.37,6.38,1120000.0
2013-04-05 11:50:00,6.38,6.39,6.37,6.39,340000.0,6.38,6.39,6.37,6.39,340000.0
2013-04-05 12:00:00,6.39,6.43,6.39,6.42,730000.0,6.39,6.43,6.39,6.42,730000.0
2013-04-05 12:10:00,6.42,6.42,6.41,6.41,125000.0,6.42,6.42,6.41,6.41,125000.0
2013-04-05 12:20:00,6.41,6.42,6.4,6.42,130000.0,6.41,6.42,6.4,6.42,130000.0
2013-04-05 12:30:00,6.43,6.43,6.42,6.43,30000.0,6.43,6.43,6.42,6.43,30000.0
2013-04-05 12:40:00,6.43,6.43,6.42,6.43,170000.0,6.43,6.43,6.42,6.43,170000.0
2013-04-05 12:50:00,6.43,6.43,6.42,6.42,75000.0,6.43,6.43,6.42,6.42,75000.0
2013-04-05 13:00:00,6.42,6.44,6.42,6.43,170000.0,6.42,6.44,6.42,6.43,170000.0
2013-04-05 13:10:00,6.43,6.45,6.43,6.45,270000.0,6.43,6.45,6.43,6.45,270000.0
2013-04-05 13:20:00,6.45,6.46,6.44,6.45,125000.0,6.45,6.46,6.44,6.45,125000.0
2013-04-05 13:30:00,6.45,6.46,6.45,6.46,480000.0,6.45,6.46,6.45,6.46,480000.0
2013-04-05 13:40:00,6.46,6.47,6.45,6.46,205000.0,6.46,6.47,6.45,6.46,205000.0
2013-04-05 13:50:00,6.46,6.48,6.46,6.48,715000.0,6.46,6.48,6.46,6.48,715000.0
2013-04-05 14:00:00,6.48,6.49,6.48,6.48,260000.0,6.48,6.49,6.48,6.48,260000.0
2013-04-05 14:10:00,6.48,6.49,6.48,6.49,380000.0,6.48,6.49,6.48,6.49,380000.0
2013-04-05 14:20:00,6.48,6.5,6.48,6.49,285000.0,6.48,6.5,6.48,6.49,285000.0
2013-04-05 14:30:00,6.5,6.52,6.49,6.51,1275000.0,6.5,6.52,6.49,6.51,1275000.0
2013-04-05 14:40:00,6.51,6.53,6.51,6.52,970000.0,6.51,6.53,6.51,6.52,970000.0
2013-04-05 14:50:00,6.52,6.54,6.52,6.54,1005000.0,6.52,6.54,6.52,6.54,1005000.0
2013-04-05 15:00:00,6.54,6.56,6.54,6.56,1415000.0,6.54,6.56,6.54,6.56,1415000.0
2013-04-05 15:10:00,6.57,6.58,6.56,6.56,920000.0,6.57,6.58,6.56,6.56,920000.0
2013-04-05 15:20:00,6.56,6.57,6.54,6.55,1000000.0,6.56,6.57,6.54,6.55,1000000.0
2013-04-05 15:30:00,6.55,6.56,6.54,6.56,695000.0,6.55,6.56,6.54,6.56,695000.0
2013-04-05 15:40:00,6.55,6.57,6.54,6.56,970000.0,6.55,6.57,6.54,6.56,970000.0
2013-04-05 15:50:00,6.56,6.57,6.56,6.56,2135000.0,6.56,6.57,6.56,6.56,2135000.0
2013-04-08 09:30:00,6.54,6.56,6.54,6.56,280000.0,6.54,6.56,6.54,6.56,280000.0
2013-04-08 09:40:00,6.56,6.58,6.55,6.57,610000.0,6.56,6.58,6.55,6.57,610000.0
2013-04-08 09:50:00,6.56,6.57,6.54,6.55,770000.0,6.56,6.57,6.54,6.55,770000.0
2013-04-08 10:00:00,6.55,6.57,6.54,6.55,735000.0,6.55,6.57,6.54,6.55,735000.0
2013-04-08 10:10:00,6.55,6.57,6.55,6.56,550000.0,6.55,6.57,6.55,6.56,550000.0
2013-04-08 10:20:00,6.56,6.6,6.56,6.59,1060000.0,6.56,6.6,6.56,6.59,1060000.0
2013-04-08 10:30:00,6.58,6.64,6.58,6.63,1495000.0,6.58,6.64,6.58,6.63,1495000.0
2013-04-08 10:40:00,6.63,6.65,6.63,6.63,755000.0,6.63,6.65,6.63,6.63,755000.0
2013-04-08 10:50:00,6.63,6.64,6.61,6.63,590000.0,6.63,6.64,6.61,6.63,590000.0
2013-04-08 11:00:00,6.62,6.63,6.61,6.62,700000.0,6.62,6.63,6.61,6.62,700000.0
2013-04-08 11:10:00,6.63,6.65,6.63,6.64,315000.0,6.63,6.65,6.63,6.64,315000.0
2013-04-08 11:20:00,6.64,6.66,6.63,6.65,455000.0,6.64,6.66,6.63,6.65,455000.0
2013-04-08 11:30:00,6.66,6.68,6.65,6.67,880000.0,6.66,6.68,6.65,6.67,880000.0
2013-04-08 11:40:00,6.68,6.71,6.67,6.71,1725000.0,6.68,6.71,6.67,6.71,1725000.0
2013-04-08 11:50:00,6.71,6.74,6.71,6.73,2065000.0,6.71,6.74,6.71,6.73,2065000.0
2013-04-08 12:00:00,6.72,6.72,6.71,6.71,2410000.0,6.72,6.72,6.71,6.71,2410000.0
2013-04-08 12:10:00,6.71,6.72,6.7,6.7,2840000.0,6.71,6.72,6.7,6.7,2840000.0
2013-04-08 12:20:00,6.7,6.73,6.7,6.71,1520000.0,6.7,6.73,6.7,6.71,1520000.0
2013-04-08 12:30:00,6.71,6.71,6.7,6.71,210000.0,6.71,6.71,6.7,6.71,210000.0
2013-04-08 12:40:00,6.71,6.71,6.68,6.68,585000.0,6.71,6.71,6.68,6.68,585000.0
2013-04-08 12:50:00,6.69,6.7,6.68,6.68,375000.0,6.69,6.7,6.68,6.68,375000.0
2013-04-08 13:00:00,6.68,6.68,6.66,6.67,500000.0,6.68,6.68,6.66,6.67,500000.0
2013-04-08 13:10:00,6.67,6.68,6.66,6.67,1080000.0,6.67,6.68,6.66,6.67,1080000.0
2013-04-08 13:20:00,6.68,6.68,6.67,6.68,230000.0,6.68,6.68,6.67,6.68,230000.0
2013-04-08 13:30:00,6.68,6.69,6.67,6.67,145000.0,6.68,6.69,6.67,6.67,145000.0
2013-04-08 13:40:00,6.68,6.69,6.68,6.69,230000.0,6.68,6.69,6.68,6.69,230000.0
2013-04-08 13:50:00,6.69,6.72,6.69,6.72,630000.0,6.69,6.72,6.69,6.72,630000.0
2013-04-08 14:00:00,6.72,6.74,6.72,6.74,725000.0,6.72,6.74,6.72,6.74,725000.0
2013-04-08 14:10:00,6.73,6.73,6.71,6.71,755000.0,6.73,6.73,6.71,6.71,755000.0
2013-04-08 14:20:00,6.72,6.72,6.69,6.69,610000.0,6.72,6.72,6.69,6.69,610000.0
2013-04-08 14:30:00,6.69,6.72,6.69,6.71,510000.0,6.69,6.72,6.69,6.71,510000.0
2013-04-08 14:40:00,6.72,6.72,6.7,6.71,440000.0,6.72,6.72,6.7,6.71,440000.0
2013-04-08 14:50:00,6.71,6.71,6.7,6.71,340000.0,6.71,6.71,6.7,6.71,340000.0
2013-04-08 15:00:00,6.7,6.71,6.7,6.71,470000.0,6.7,6.71,6.7,6.71,470000.0
2013-04-08 15:10:00,6.71,6.72,6.7,6.71,735000.0,6.71,6.72,6.7,6.71,735000.0
2013-04-08 15:20:00,6.71,6.71,6.69,6.71,575000.0,6.71,6.71,6.69,6.71,575000.0
2013-04-08 15:30:00,6.71,6.73,6.7,6.73,1155000.0,6.71,6.73,6.7,6.73,1155000.0
2013-04-08 15:40:00,6.73,6.74,6.72,6.74,1450000.0,6.73,6.74,6.72,6.74,1450000.0
2013-04-08 15:50:00,6.74,6.76,6.73,6.75,3660000.0,6.74,6.76,6.73,6.75,3660000.0
2013-04-09 09:30:00,6.74,6.74,6.72,6.74,580000.0,6.74,6.74,6.72,6.74,580000.0
2013-04-09 09:40:00,6.74,6.74,6.72,6.73,1005000.0,6.74,6.74,6.72,6.73,1005000.0
2013-04-09 09:50:00,6.72,6.73,6.68,6.7,625000.0,6.72,6.73,6.68,6.7,625000.0
2013-04-09 10:00:00,6.7,6.72,6.7,6.7,630000.0,6.7,6.72,6.7,6.7,630000.0
2013-04-09 10:10:00,6.7,6.71,6.69,6.7,405000.0,6.7,6.71,6.69,6.7,405000.0
2013-04-09 10:20:00,6.7,6.7,6.68,6.7,370000.0,6.7,6.7,6.68,6.7,370000.0
2013-04-09 10:30:00,6.7,6.7,6.67,6.69,2485000.0,6.7,6.7,6.67,6.69,2485000.0
2013-04-09 10:40:00,6.68,6.69,6.65,6.66,1245000.0,6.68,6.69,6.65,6.66,1245000.0
2013-04-09 10:50:00,6.66,6.66,6.64,6.65,1285000.0,6.66,6.66,6.64,6.65,1285000.0
2013-04-09 11:00:00,6.64,6.65,6.63,6.64,495000.0,6.64,6.65,6.63,6.64,495000.0
2013-04-09 11:10:00,6.65,6.65,6.62,6.63,675000.0,6.65,6.65,6.62,6.63,675000.0
2013-04-09 11:20:00,6.62,6.67,6.62,6.67,900000.0,6.62,6.67,6.62,6.67,900000.0
2013-04-09 11:30:00,6.67,6.67,6.65,6.65,180000.0,6.67,6.67,6.65,6.65,180000.0
2013-04-09 11:40:00,6.65,6.66,6.65,6.66,110000.0,6.65,6.66,6.65,6.66,110000.0
2013-04-09 11:50:00,6.66,6.66,6.64,6.64,210000.0,6.66,6.66,6.64,6.64,210000.0
2013-04-09 12:00:00,6.65,6.65,6.64,6.64,355000.0,6.65,6.65,6.64,6.64,355000.0
2013-04-09 12:10:00,6.64,6.64,6.63,6.64,540000.0,6.64,6.64,6.63,6.64,540000.0
2013-04-09 12:20:00,6.64,6.65,6.64,6.64,240000.0,6.64,6.65,6.64,6.64,240000.0
2013-04-09 12:30:00,6.64,6.65,6.62,6.62,775000.0,6.64,6.65,6.62,6.62,775000.0
2013-04-09 12:40:00,6.63,6.63,6.62,6.63,795000.0,6.63,6.63,6.62,6.63,795000.0
2013-04-09 12:50:00,6.63,6.63,6.61,6.62,1385000.0,6.63,6.63,6.61,6.62,1385000.0
2013-04-09 13:00:00,6.62,6.63,6.62,6.63,705000.0,6.62,6.63,6.62,6.63,705000.0
2013-04-09 13:10:00,6.63,6.63,6.62,6.63,145000.0,6.63,6.63,6.62,6.63,145000.0
2013-04-09 13:20:00,6.63,6.65,6.63,6.63,110000.0,6.63,6.65,6.63,6.63,110000.0
2013-04-09 13:30:00,6.63,6.65,6.62,6.62,780000.0,6.63,6.65,6.62,6.62,780000.0
2013-04-09 13:40:00,6.63,6.65,6.63,6.64,305000.0,6.63,6.65,6.63,6.64,305000.0
2013-04-09 13:50:00,6.64,6.65,6.63,6.63,220000.0,6.64,6.65,6.63,6.63,220000.0
2013-04-09 14:00:00,6.64,6.64,6.64,6.64,440000.0,6.64,6.64,6.64,6.64,440000.0
2013-04-09 14:10:00,6.64,6.64,6.64,6.64,220000.0,6.64,6.64,6.64,6.64,220000.0
2013-04-09 14:20:00,6.64,6.65,6.63,6.64,150000.0,6.64,6.65,6.63,6.64,150000.0
2013-04-09 14:30:00,6.64,6.65,6.63,6.64,295000.0,6.64,6.65,6.63,6.64,295000.0
2013-04-09 14:40:00,6.64,6.65,6.63,6.64,570000.0,6.64,6.65,6.63,6.64,570000.0
2013-04-09 14:50:00,6.64,6.64,6.63,6.64,235000.0,6.64,6.64,6.63,6.64,235000.0
2013-04-09 15:00:00,6.64,6.64,6.63,6.64,355000.0,6.64,6.64,6.63,6.64,355000.0
2013-04-09 15:10:00,6.64,6.65,6.63,6.63,210000.0,6.64,6.65,6.63,6.63,210000.0
2013-04-09 15:20:00,6.64,6.65,6.64,6.64,600000.0,6.64,6.65,6.64,6.64,600000.0
2013-04-09 15:30:00,6.64,6.65,6.64,6.65,1025000.0,6.64,6.65,6.64,6.65,1025000.0
2013-04-09 15:40:00,6.64,6.66,6.64,6.66,775000.0,6.64,6.66,6.64,6.66,775000.0
2013-04-09 15:50:00,6.66,6.68,6.64,6.65,2425000.0,6.66,6.68,6.64,6.65,2425000.0
2013-04-10 09:30:00,6.68,6.75,6.68,6.75,820000.0,6.68,6.75,6.68,6.75,820000.0
2013-04-10 09:40:00,6.75,6.77,6.75,6.77,1650000.0,6.75,6.77,6.75,6.77,1650000.0
2013-04-10 09:50:00,6.77,6.79,6.73,6.73,1185000.0,6.77,6.79,6.73,6.73,1185000.0
2013-04-10 10:00:00,6.74,6.8,6.74,6.78,1250000.0,6.74,6.8,6.74,6.78,1250000.0
2013-04-10 10:10:00,6.78,6.8,6.76,6.8,1225000.0,6.78,6.8,6.76,6.8,1225000.0
2013-04-10 10:20:00,6.8,6.81,6.79,6.79,935000.0,6.8,6.81,6.79,6.79,935000.0
2013-04-10 10:30:00,6.79,6.82,6.79,6.81,1255000.0,6.79,6.82,6.79,6.81,1255000.0
2013-04-10 10:40:00,6.8,6.83,6.8,6.83,845000.0,6.8,6.83,6.8,6.83,845000.0
2013-04-10 10:50:00,6.82,6.86,6.81,6.85,1035000.0,6.82,6.86,6.81,6.85,1035000.0
2013-04-10 11:00:00,6.85,6.86,6.85,6.86,1005000.0,6.85,6.86,6.85,6.86,1005000.0
2013-04-10 11:10:00,6.86,6.87,6.86,6.86,820000.0,6.86,6.87,6.86,6.86,820000.0
2013-04-10 11:20:00,6.86,6.87,6.84,6.84,1050000.0,6.86,6.87,6.84,6.84,1050000.0
2013-04-10 11:30:00,6.84,6.85,6.81,6.81,580000.0,6.84,6.85,6.81,6.81,580000.0
2013-04-10 11:40:00,6.81,6.86,6.81,6.86,2035000.0,6.81,6.86,6.81,6.86,2035000.0
2013-04-10 11:50:00,6.85,6.86,6.85,6.86,1455000.0,6.85,6.86,6.85,6.86,1455000.0
2013-04-10 12:00:00,6.86,6.87,6.85,6.86,290000.0,6.86,6.87,6.85,6.86,290000.0
2013-04-10 12:10:00,6.86,6.87,6.86,6.86,540000.0,6.86,6.87,6.86,6.86,540000.0
2013-04-10 12:20:00,6.87,6.87,6.86,6.87,1130000.0,6.87,6.87,6.86,6.87,1130000.0
2013-04-10 12:30:00,6.86,6.88,6.86,6.88,1060000.0,6.86,6.88,6.86,6.88,1060000.0
2013-04-10 12:40:00,6.88,6.89,6.87,6.89,950000.0,6.88,6.89,6.87,6.89,950000.0
2013-04-10 12:50:00,6.89,6.91,6.89,6.91,1645000.0,6.89,6.91,6.89,6.91,1645000.0
2013-04-10 13:00:00,6.91,6.93,6.9,6.93,1705000.0,6.91,6.93,6.9,6.93,1705000.0
2013-04-10 13:10:00,6.93,6.95,6.93,6.94,1365000.0,6.93,6.95,6.93,6.94,1365000.0
2013-04-10 13:20:00,6.94,7.0,6.93,7.0,1805000.0,6.94,7.0,6.93,7.0,1805000.0
2013-04-10 13:30:00,7.0,7.0,6.96,6.96,2075000.0,7.0,7.0,6.96,6.96,2075000.0
2013-04-10 13:40:00,6.96,6.97,6.94,6.96,895000.0,6.96,6.97,6.94,6.96,895000.0
2013-04-10 13:50:00,6.95,6.97,6.94,6.96,1105000.0,6.95,6.97,6.94,6.96,1105000.0
2013-04-10 14:00:00,6.96,6.97,6.96,6.96,905000.0,6.96,6.97,6.96,6.96,905000.0
2013-04-10 14:10:00,6.96,6.97,6.93,6.94,435000.0,6.96,6.97,6.93,6.94,435000.0
2013-04-10 14:20:00,6.93,6.95,6.93,6.94,670000.0,6.93,6.95,6.93,6.94,670000.0
2013-04-10 14:30:00,6.93,6.94,6.91,6.92,930000.0,6.93,6.94,6.91,6.92,930000.0
2013-04-10 14:40:00,6.92,6.92,6.9,6.91,810000.0,6.92,6.92,6.9,6.91,810000.0
2013-04-10 14:50:00,6.9,6.92,6.9,6.91,1325000.0,6.9,6.92,6.9,6.91,1325000.0
2013-04-10 15:00:00,6.91,6.91,6.9,6.91,420000.0,6.91,6.91,6.9,6.91,420000.0
2013-04-10 15:10:00,6.91,6.91,6.87,6.88,1430000.0,6.91,6.91,6.87,6.88,1430000.0
2013-04-10 15:20:00,6.88,6.89,6.87,6.87,650000.0,6.88,6.89,6.87,6.87,650000.0
2013-04-10 15:30:00,6.87,6.88,6.87,6.88,755000.0,6.87,6.88,6.87,6.88,755000.0
2013-04-10 15:40:00,6.88,6.88,6.86,6.87,1045000.0,6.88,6.88,6.86,6.87,1045000.0
2013-04-10 15:50:00,6.87,6.89,6.86,6.86,3540000.0,6.87,6.89,6.86,6.86,3540000.0
2013-04-11 09:30:00,6.8,6.83,6.74,6.81,3240000.0,6.8,6.83,6.74,6.81,3240000.0
2013-04-11 09:40:00,6.83,6.87,6.82,6.84,3960000.0,6.83,6.87,6.82,6.84,3960000.0
2013-04-11 09:50:00,6.84,6.85,6.77,6.81,1365000.0,6.84,6.85,6.77,6.81,1365000.0
2013-04-11 10:00:00,6.81,6.84,6.81,6.83,640000.0,6.81,6.84,6.81,6.83,640000.0
2013-04-11 10:10:00,6.84,6.84,6.82,6.82,880000.0,6.84,6.84,6.82,6.82,880000.0
2013-04-11 10:20:00,6.83,6.88,6.83,6.85,1405000.0,6.83,6.88,6.83,6.85,1405000.0
2013-04-11 10:30:00,6.85,6.85,6.82,6.84,2285000.0,6.85,6.85,6.82,6.84,2285000.0
2013-04-11 10:40:00,6.84,6.84,6.81,6.83,3470000.0,6.84,6.84,6.81,6.83,3470000.0
2013-04-11 10:50:00,6.84,6.84,6.82,6.83,695000.0,6.84,6.84,6.82,6.83,695000.0
2013-04-11 11:00:00,6.83,6.84,6.83,6.83,425000.0,6.83,6.84,6.83,6.83,425000.0
2013-04-11 11:10:00,6.83,6.84,6.82,6.83,580000.0,6.83,6.84,6.82,6.83,580000.0
2013-04-11 11:20:00,6.84,6.84,6.82,6.83,610000.0,6.84,6.84,6.82,6.83,610000.0
2013-04-11 11:30:00,6.82,6.83,6.8,6.81,1080000.0,6.82,6.83,6.8,6.81,1080000.0
2013-04-11 11:40:00,6.81,6.81,6.79,6.8,725000.0,6.81,6.81,6.79,6.8,725000.0
2013-04-11 11:50:00,6.8,6.81,6.79,6.8,400000.0,6.8,6.81,6.79,6.8,400000.0
2013-04-11 12:00:00,6.8,6.81,6.79,6.8,380000.0,6.8,6.81,6.79,6.8,380000.0
2013-04-11 12:10:00,6.8,6.8,6.76,6.76,640000.0,6.8,6.8,6.76,6.76,640000.0
2013-04-11 12:20:00,6.76,6.77,6.76,6.77,535000.0,6.76,6.77,6.76,6.77,535000.0
2013-04-11 12:30:00,6.77,6.78,6.77,6.78,975000.0,6.77,6.78,6.77,6.78,975000.0
2013-04-11 12:40:00,6.78,6.79,6.78,6.78,1420000.0,6.78,6.79,6.78,6.78,1420000.0
2013-04-11 12:50:00,6.78,6.78,6.77,6.78,310000.0,6.78,6.78,6.77,6.78,310000.0
2013-04-11 13:00:00,6.78,6.79,6.78,6.78,475000.0,6.78,6.79,6.78,6.78,475000.0
2013-04-11 13:10:00,6.79,6.79,6.68,6.74,5055000.0,6.79,6.79,6.68,6.74,5055000.0
2013-04-11 13:20:00,6.74,6.75,6.7,6.74,3965000.0,6.74,6.75,6.7,6.74,3965000.0
2013-04-11 13:30:00,6.74,6.76,6.73,6.75,1100000.0,6.74,6.76,6.73,6.75,1100000.0
2013-04-11 13:40:00,6.75,6.75,6.7,6.72,1470000.0,6.75,6.75,6.7,6.72,1470000.0
2013-04-11 13:50:00,6.72,6.74,6.71,6.72,525000.0,6.72,6.74,6.71,6.72,525000.0
2013-04-11 14:00:00,6.73,6.74,6.71,6.72,1065000.0,6.73,6.74,6.71,6.72,1065000.0
2013-04-11 14:10:00,6.72,6.74,6.7,6.71,2955000.0,6.72,6.74,6.7,6.71,2955000.0
2013-04-11 14:20:00,6.7,6.72,6.7,6.71,825000.0,6.7,6.72,6.7,6.71,825000.0
2013-04-11 14:30:00,6.71,6.71,6.68,6.69,1295000.0,6.71,6.71,6.68,6.69,1295000.0
2013-04-11 14:40:00,6.69,6.69,6.64,6.67,2080000.0,6.69,6.69,6.64,6.67,2080000.0
2013-04-11 14:50:00,6.67,6.68,6.64,6.64,2545000.0,6.67,6.68,6.64,6.64,2545000.0
2013-04-11 15:00:00,6.64,6.66,6.63,6.65,4325000.0,6.64,6.66,6.63,6.65,4325000.0
2013-04-11 15:10:00,6.65,6.66,6.64,6.64,2010000.0,6.65,6.66,6.64,6.64,2010000.0
2013-04-11 15:20:00,6.64,6.64,6.61,6.61,1680000.0,6.64,6.64,6.61,6.61,1680000.0
2013-04-11 15:30:00,6.62,6.64,6.61,6.62,4390000.0,6.62,6.64,6.61,6.62,4390000.0
2013-04-11 15:40:00,6.62,6.63,6.61,6.62,3910000.0,6.62,6.63,6.61,6.62,3910000.0
2013-04-11 15:50:00,6.62,6.65,6.62,6.62,3745000.0,6.62,6.65,6.62,6.62,3745000.0
2013-04-12 09:30:00,6.6,6.67,6.55,6.66,1525000.0,6.6,6.67,6.55,6.66,1525000.0
2013-04-12 09:40:00,6.66,6.67,6.62,6.62,1410000.0,6.66,6.67,6.62,6.62,1410000.0
2013-04-12 09:50:00,6.62,6.63,6.59,6.6,1050000.0,6.62,6.63,6.59,6.6,1050000.0
2013-04-12 10:00:00,6.6,6.66,6.6,6.66,1455000.0,6.6,6.66,6.6,6.66,1455000.0
2013-04-12 10:10:00,6.67,6.7,6.66,6.67,935000.0,6.67,6.7,6.66,6.67,935000.0
2013-04-12 10:20:00,6.67,6.74,6.66,6.73,1730000.0,6.67,6.74,6.66,6.73,1730000.0
2013-04-12 10:30:00,6.72,6.73,6.7,6.7,1850000.0,6.72,6.73,6.7,6.7,1850000.0
2013-04-12 10:40:00,6.7,6.71,6.68,6.7,860000.0,6.7,6.71,6.68,6.7,860000.0
2013-04-12 10:50:00,6.69,6.73,6.69,6.71,700000.0,6.69,6.73,6.69,6.71,700000.0
2013-04-12 11:00:00,6.71,6.71,6.68,6.68,1190000.0,6.71,6.71,6.68,6.68,1190000.0
2013-04-12 11:10:00,6.68,6.71,6.68,6.7,495000.0,6.68,6.71,6.68,6.7,495000.0
2013-04-12 11:20:00,6.69,6.75,6.69,6.75,920000.0,6.69,6.75,6.69,6.75,920000.0
2013-04-12 11:30:00,6.75,6.75,6.73,6.74,360000.0,6.75,6.75,6.73,6.74,360000.0
2013-04-12 11:40:00,6.74,6.74,6.72,6.73,540000.0,6.74,6.74,6.72,6.73,540000.0
2013-04-12 11:50:00,6.73,6.77,6.73,6.76,1290000.0,6.73,6.77,6.73,6.76,1290000.0
2013-04-12 12:00:00,6.76,6.8,6.76,6.77,1830000.0,6.76,6.8,6.76,6.77,1830000.0
2013-04-12 12:10:00,6.77,6.78,6.76,6.78,310000.0,6.77,6.78,6.76,6.78,310000.0
2013-04-12 12:20:00,6.78,6.78,6.77,6.77,595000.0,6.78,6.78,6.77,6.77,595000.0
2013-04-12 12:30:00,6.77,6.8,6.77,6.8,535000.0,6.77,6.8,6.77,6.8,535000.0
2013-04-12 12:40:00,6.79,6.8,6.79,6.8,1100000.0,6.79,6.8,6.79,6.8,1100000.0
2013-04-12 12:50:00,6.79,6.79,6.78,6.79,685000.0,6.79,6.79,6.78,6.79,685000.0
2013-04-12 13:00:00,6.79,6.8,6.79,6.8,540000.0,6.79,6.8,6.79,6.8,540000.0
2013-04-12 13:10:00,6.79,6.8,6.79,6.79,380000.0,6.79,6.8,6.79,6.79,380000.0
2013-04-12 13:20:00,6.79,6.8,6.79,6.79,415000.0,6.79,6.8,6.79,6.79,415000.0
2013-04-12 13:30:00,6.79,6.79,6.77,6.78,730000.0,6.79,6.79,6.77,6.78,730000.0
2013-04-12 13:40:00,6.77,6.78,6.76,6.78,1275000.0,6.77,6.78,6.76,6.78,1275000.0
2013-04-12 13:50:00,6.78,6.78,6.77,6.78,565000.0,6.78,6.78,6.77,6.78,565000.0
2013-04-12 14:00:00,6.78,6.78,6.78,6.78,450000.0,6.78,6.78,6.78,6.78,450000.0
2013-04-12 14:10:00,6.78,6.79,6.78,6.79,525000.0,6.78,6.79,6.78,6.79,525000.0
2013-04-12 14:20:00,6.79,6.79,6.78,6.79,355000.0,6.79,6.79,6.78,6.79,355000.0
2013-04-12 14:30:00,6.78,6.79,6.77,6.79,825000.0,6.78,6.79,6.77,6.79,825000.0
2013-04-12 14:40:00,6.79,6.81,6.79,6.81,525000.0,6.79,6.81,6.79,6.81,525000.0
2013-04-12 14:50:00,6.81,6.82,6.8,6.82,1030000.0,6.81,6.82,6.8,6.82,1030000.0
2013-04-12 15:00:00,6.81,6.83,6.81,6.82,610000.0,6.81,6.83,6.81,6.82,610000.0
2013-04-12 15:10:00,6.82,6.83,6.82,6.83,625000.0,6.82,6.83,6.82,6.83,625000.0
2013-04-12 15:20:00,6.83,6.83,6.81,6.82,1015000.0,6.83,6.83,6.81,6.82,1015000.0
2013-04-12 15:30:00,6.81,6.82,6.8,6.8,875000.0,6.81,6.82,6.8,6.8,875000.0
2013-04-12 15:40:00,6.8,6.82,6.8,6.82,995000.0,6.8,6.82,6.8,6.82,995000.0
2013-04-12 15:50:00,6.83,6.84,6.82,6.84,3075000.0,6.83,6.84,6.82,6.84,3075000.0
2013-04-15 09:30:00,6.97,7.0,6.9,6.99,6300000.0,6.97,7.0,6.9,6.99,6300000.0
2013-04-15 09:40:00,6.99,6.99,6.88,6.88,3905000.0,6.99,6.99,6.88,6.88,3905000.0
2013-04-15 09:50:00,6.89,6.92,6.86,6.9,2550000.0,6.89,6.92,6.86,6.9,2550000.0
2013-04-15 10:00:00,6.91,6.94,6.85,6.9,1570000.0,6.91,6.94,6.85,6.9,1570000.0
2013-04-15 10:10:00,6.9,6.92,6.89,6.91,935000.0,6.9,6.92,6.89,6.91,935000.0
2013-04-15 10:20:00,6.91,6.92,6.88,6.91,405000.0,6.91,6.92,6.88,6.91,405000.0
2013-04-15 10:30:00,6.89,6.92,6.88,6.92,680000.0,6.89,6.92,6.88,6.92,680000.0
2013-04-15 10:40:00,6.92,6.95,6.91,6.94,1020000.0,6.92,6.95,6.91,6.94,1020000.0
2013-04-15 10:50:00,6.94,6.94,6.89,6.91,865000.0,6.94,6.94,6.89,6.91,865000.0
2013-04-15 11:00:00,6.91,6.91,6.9,6.9,215000.0,6.91,6.91,6.9,6.9,215000.0
2013-04-15 11:10:00,6.91,6.91,6.87,6.88,660000.0,6.91,6.91,6.87,6.88,660000.0
2013-04-15 11:20:00,6.87,6.9,6.87,6.89,380000.0,6.87,6.9,6.87,6.89,380000.0
2013-04-15 11:30:00,6.89,6.92,6.89,6.91,770000.0,6.89,6.92,6.89,6.91,770000.0
2013-04-15 11:40:00,6.91,6.92,6.9,6.9,1025000.0,6.91,6.92,6.9,6.9,1025000.0
2013-04-15 11:50:00,6.9,6.9,6.87,6.87,885000.0,6.9,6.9,6.87,6.87,885000.0
2013-04-15 12:00:00,6.87,6.87,6.84,6.86,715000.0,6.87,6.87,6.84,6.86,715000.0
2013-04-15 12:10:00,6.86,6.86,6.84,6.84,565000.0,6.86,6.86,6.84,6.84,565000.0
2013-04-15 12:20:00,6.84,6.86,6.82,6.82,595000.0,6.84,6.86,6.82,6.82,595000.0
2013-04-15 12:30:00,6.82,6.82,6.8,6.81,570000.0,6.82,6.82,6.8,6.81,570000.0
2013-04-15 12:40:00,6.81,6.81,6.79,6.79,1240000.0,6.81,6.81,6.79,6.79,1240000.0
2013-04-15 12:50:00,6.8,6.8,6.77,6.78,565000.0,6.8,6.8,6.77,6.78,565000.0
2013-04-15 13:00:00,6.78,6.8,6.77,6.8,815000.0,6.78,6.8,6.77,6.8,815000.0
2013-04-15 13:10:00,6.79,6.8,6.79,6.79,565000.0,6.79,6.8,6.79,6.79,565000.0
2013-04-15 13:20:00,6.79,6.8,6.77,6.8,570000.0,6.79,6.8,6.77,6.8,570000.0
2013-04-15 13:30:00,6.8,6.81,6.79,6.8,610000.0,6.8,6.81,6.79,6.8,610000.0
2013-04-15 13:40:00,6.8,6.8,6.79,6.8,690000.0,6.8,6.8,6.79,6.8,690000.0
2013-04-15 13:50:00,6.79,6.8,6.78,6.79,335000.0,6.79,6.8,6.78,6.79,335000.0
2013-04-15 14:00:00,6.79,6.79,6.78,6.79,920000.0,6.79,6.79,6.78,6.79,920000.0
2013-04-15 14:10:00,6.78,6.79,6.78,6.78,825000.0,6.78,6.79,6.78,6.78,825000.0
2013-04-15 14:20:00,6.78,6.8,6.78,6.79,490000.0,6.78,6.8,6.78,6.79,490000.0
2013-04-15 14:30:00,6.79,6.8,6.79,6.8,275000.0,6.79,6.8,6.79,6.8,275000.0
2013-04-15 14:40:00,6.8,6.85,6.8,6.84,930000.0,6.8,6.85,6.8,6.84,930000.0
2013-04-15 14:50:00,6.84,6.85,6.8,6.8,460000.0,6.84,6.85,6.8,6.8,460000.0
2013-04-15 15:00:00,6.8,6.81,6.77,6.77,1185000.0,6.8,6.81,6.77,6.77,1185000.0
2013-04-15 15:10:00,6.78,6.81,6.77,6.81,420000.0,6.78,6.81,6.77,6.81,420000.0
2013-04-15 15:20:00,6.8,6.81,6.79,6.79,280000.0,6.8,6.81,6.79,6.79,280000.0
2013-04-15 15:30:00,6.79,6.79,6.74,6.76,1415000.0,6.79,6.79,6.74,6.76,1415000.0
2013-04-15 15:40:00,6.76,6.77,6.75,6.77,2245000.0,6.76,6.77,6.75,6.77,2245000.0
2013-04-15 15:50:00,6.77,6.78,6.74,6.75,2255000.0,6.77,6.78,6.74,6.75,2255000.0
2013-04-16 09:30:00,6.82,6.88,6.81,6.86,2615000.0,6.82,6.88,6.81,6.86,2615000.0
2013-04-16 09:40:00,6.87,6.87,6.84,6.84,1060000.0,6.87,6.87,6.84,6.84,1060000.0
2013-04-16 09:50:00,6.85,6.85,6.79,6.79,690000.0,6.85,6.85,6.79,6.79,690000.0
2013-04-16 10:00:00,6.8,6.84,6.77,6.83,975000.0,6.8,6.84,6.77,6.83,975000.0
2013-04-16 10:10:00,6.83,6.84,6.78,6.78,925000.0,6.83,6.84,6.78,6.78,925000.0
2013-04-16 10:20:00,6.78,6.79,6.75,6.79,1330000.0,6.78,6.79,6.75,6.79,1330000.0
2013-04-16 10:30:00,6.79,6.82,6.79,6.81,1260000.0,6.79,6.82,6.79,6.81,1260000.0
2013-04-16 10:40:00,6.81,6.82,6.79,6.8,635000.0,6.81,6.82,6.79,6.8,635000.0
2013-04-16 10:50:00,6.8,6.81,6.79,6.81,325000.0,6.8,6.81,6.79,6.81,325000.0
2013-04-16 11:00:00,6.81,6.83,6.8,6.81,885000.0,6.81,6.83,6.8,6.81,885000.0
2013-04-16 11:10:00,6.81,6.83,6.81,6.82,620000.0,6.81,6.83,6.81,6.82,620000.0
2013-04-16 11:20:00,6.82,6.82,6.8,6.8,320000.0,6.82,6.82,6.8,6.8,320000.0
2013-04-16 11:30:00,6.81,6.81,6.8,6.81,85000.0,6.81,6.81,6.8,6.81,85000.0
2013-04-16 11:40:00,6.81,6.82,6.81,6.82,275000.0,6.81,6.82,6.81,6.82,275000.0
2013-04-16 11:50:00,6.82,6.83,6.82,6.82,260000.0,6.82,6.83,6.82,6.82,260000.0
2013-04-16 12:00:00,6.83,6.84,6.82,6.82,275000.0,6.83,6.84,6.82,6.82,275000.0
2013-04-16 12:10:00,6.82,6.83,6.81,6.83,375000.0,6.82,6.83,6.81,6.83,375000.0
2013-04-16 12:20:00,6.83,6.83,6.81,6.82,340000.0,6.83,6.83,6.81,6.82,340000.0
2013-04-16 12:30:00,6.82,6.83,6.82,6.83,275000.0,6.82,6.83,6.82,6.83,275000.0
2013-04-16 12:40:00,6.82,6.83,6.81,6.81,195000.0,6.82,6.83,6.81,6.81,195000.0
2013-04-16 12:50:00,6.82,6.83,6.82,6.82,130000.0,6.82,6.83,6.82,6.82,130000.0
2013-04-16 13:00:00,6.83,6.83,6.82,6.82,125000.0,6.83,6.83,6.82,6.82,125000.0
2013-04-16 13:10:00,6.82,6.82,6.82,6.82,200000.0,6.82,6.82,6.82,6.82,200000.0
2013-04-16 13:20:00,6.82,6.82,6.82,6.82,90000.0,6.82,6.82,6.82,6.82,90000.0
2013-04-16 13:30:00,6.82,6.83,6.82,6.82,155000.0,6.82,6.83,6.82,6.82,155000.0
2013-04-16 13:40:00,6.82,6.82,6.8,6.81,400000.0,6.82,6.82,6.8,6.81,400000.0
2013-04-16 13:50:00,6.82,6.82,6.81,6.82,200000.0,6.82,6.82,6.81,6.82,200000.0
2013-04-16 14:00:00,6.81,6.82,6.81,6.81,615000.0,6.81,6.82,6.81,6.81,615000.0
2013-04-16 14:10:00,6.81,6.81,6.8,6.81,595000.0,6.81,6.81,6.8,6.81,595000.0
2013-04-16 14:20:00,6.81,6.82,6.8,6.82,955000.0,6.81,6.82,6.8,6.82,955000.0
2013-04-16 14:30:00,6.82,6.82,6.8,6.81,140000.0,6.82,6.82,6.8,6.81,140000.0
2013-04-16 14:40:00,6.81,6.82,6.81,6.82,125000.0,6.81,6.82,6.81,6.82,125000.0
2013-04-16 14:50:00,6.81,6.82,6.81,6.81,190000.0,6.81,6.82,6.81,6.81,190000.0
2013-04-16 15:00:00,6.81,6.82,6.8,6.82,185000.0,6.81,6.82,6.8,6.82,185000.0
2013-04-16 15:10:00,6.82,6.82,6.81,6.81,230000.0,6.82,6.82,6.81,6.81,230000.0
2013-04-16 15:20:00,6.81,6.83,6.81,6.83,320000.0,6.81,6.83,6.81,6.83,320000.0
2013-04-16 15:30:00,6.82,6.84,6.82,6.83,665000.0,6.82,6.84,6.82,6.83,665000.0
2013-04-16 15:40:00,6.82,6.84,6.82,6.84,750000.0,6.82,6.84,6.82,6.84,750000.0
2013-04-16 15:50:00,6.83,6.85,6.82,6.84,1295000.0,6.83,6.85,6.82,6.84,1295000.0
2013-04-17 09:30:00,6.79,6.82,6.76,6.8,1195000.0,6.79,6.82,6.76,6.8,1195000.0
2013-04-17 09:40:00,6.79,6.85,6.77,6.84,810000.0,6.79,6.85,6.77,6.84,810000.0
2013-04-17 09:50:00,6.84,6.87,6.82,6.86,710000.0,6.84,6.87,6.82,6.86,710000.0
2013-04-17 10:00:00,6.86,6.88,6.82,6.82,735000.0,6.86,6.88,6.82,6.82,735000.0
2013-04-17 10:10:00,6.84,6.84,6.81,6.81,395000.0,6.84,6.84,6.81,6.81,395000.0
2013-04-17 10:20:00,6.8,6.84,6.8,6.83,500000.0,6.8,6.84,6.8,6.83,500000.0
2013-04-17 10:30:00,6.83,6.83,6.79,6.8,660000.0,6.83,6.83,6.79,6.8,660000.0
2013-04-17 10:40:00,6.8,6.81,6.77,6.8,290000.0,6.8,6.81,6.77,6.8,290000.0
2013-04-17 10:50:00,6.79,6.79,6.76,6.77,380000.0,6.79,6.79,6.76,6.77,380000.0
2013-04-17 11:00:00,6.76,6.77,6.75,6.76,495000.0,6.76,6.77,6.75,6.76,495000.0
2013-04-17 11:10:00,6.76,6.78,6.75,6.78,315000.0,6.76,6.78,6.75,6.78,315000.0
2013-04-17 11:20:00,6.77,6.8,6.77,6.8,290000.0,6.77,6.8,6.77,6.8,290000.0
2013-04-17 11:30:00,6.8,6.81,6.78,6.8,575000.0,6.8,6.81,6.78,6.8,575000.0
2013-04-17 11:40:00,6.8,6.83,6.8,6.81,360000.0,6.8,6.83,6.8,6.81,360000.0
2013-04-17 11:50:00,6.82,6.83,6.8,6.82,360000.0,6.82,6.83,6.8,6.82,360000.0
2013-04-17 12:00:00,6.82,6.83,6.81,6.83,300000.0,6.82,6.83,6.81,6.83,300000.0
2013-04-17 12:10:00,6.81,6.82,6.78,6.79,180000.0,6.81,6.82,6.78,6.79,180000.0
2013-04-17 12:20:00,6.79,6.79,6.77,6.77,340000.0,6.79,6.79,6.77,6.77,340000.0
2013-04-17 12:30:00,6.77,6.78,6.77,6.78,115000.0,6.77,6.78,6.77,6.78,115000.0
2013-04-17 12:40:00,6.77,6.78,6.77,6.78,165000.0,6.77,6.78,6.77,6.78,165000.0
2013-04-17 12:50:00,6.78,6.81,6.77,6.79,235000.0,6.78,6.81,6.77,6.79,235000.0
2013-04-17 13:00:00,6.79,6.82,6.79,6.8,230000.0,6.79,6.82,6.79,6.8,230000.0
2013-04-17 13:10:00,6.8,6.81,6.78,6.79,145000.0,6.8,6.81,6.78,6.79,145000.0
2013-04-17 13:20:00,6.79,6.81,6.79,6.8,205000.0,6.79,6.81,6.79,6.8,205000.0
2013-04-17 13:30:00,6.81,6.81,6.8,6.81,275000.0,6.81,6.81,6.8,6.81,275000.0
2013-04-17 13:40:00,6.81,6.83,6.8,6.83,345000.0,6.81,6.83,6.8,6.83,345000.0
2013-04-17 13:50:00,6.83,6.84,6.81,6.83,225000.0,6.83,6.84,6.81,6.83,225000.0
2013-04-17 14:00:00,6.83,6.84,6.82,6.83,350000.0,6.83,6.84,6.82,6.83,350000.0
2013-04-17 14:10:00,6.83,6.84,6.78,6.79,575000.0,6.83,6.84,6.78,6.79,575000.0
2013-04-17 14:20:00,6.79,6.82,6.79,6.81,310000.0,6.79,6.82,6.79,6.81,310000.0
2013-04-17 14:30:00,6.8,6.81,6.8,6.8,315000.0,6.8,6.81,6.8,6.8,315000.0
2013-04-17 14:40:00,6.81,6.81,6.77,6.78,205000.0,6.81,6.81,6.77,6.78,205000.0
2013-04-17 14:50:00,6.77,6.78,6.75,6.76,330000.0,6.77,6.78,6.75,6.76,330000.0
2013-04-17 15:00:00,6.76,6.78,6.76,6.77,340000.0,6.76,6.78,6.76,6.77,340000.0
2013-04-17 15:10:00,6.77,6.8,6.76,6.79,425000.0,6.77,6.8,6.76,6.79,425000.0
2013-04-17 15:20:00,6.78,6.79,6.78,6.78,250000.0,6.78,6.79,6.78,6.78,250000.0
2013-04-17 15:30:00,6.79,6.8,6.78,6.78,460000.0,6.79,6.8,6.78,6.78,460000.0
2013-04-17 15:40:00,6.79,6.81,6.78,6.81,595000.0,6.79,6.81,6.78,6.81,595000.0
2013-04-17 15:50:00,6.81,6.83,6.78,6.8,895000.0,6.81,6.83,6.78,6.8,895000.0
2013-04-18 09:30:00,6.83,6.83,6.75,6.76,835000.0,6.83,6.83,6.75,6.76,835000.0
2013-04-18 09:40:00,6.75,6.75,6.7,6.72,815000.0,6.75,6.75,6.7,6.72,815000.0
2013-04-18 09:50:00,6.72,6.73,6.66,6.66,1145000.0,6.72,6.73,6.66,6.66,1145000.0
2013-04-18 10:00:00,6.66,6.68,6.63,6.67,1660000.0,6.66,6.68,6.63,6.67,1660000.0
2013-04-18 10:10:00,6.67,6.69,6.64,6.65,840000.0,6.67,6.69,6.64,6.65,840000.0
2013-04-18 10:20:00,6.66,6.68,6.65,6.66,480000.0,6.66,6.68,6.65,6.66,480000.0
2013-04-18 10:30:00,6.67,6.74,6.67,6.68,1480000.0,6.67,6.74,6.67,6.68,1480000.0
2013-04-18 10:40:00,6.68,6.7,6.68,6.68,690000.0,6.68,6.7,6.68,6.68,690000.0
2013-04-18 10:50:00,6.69,6.72,6.68,6.71,1180000.0,6.69,6.72,6.68,6.71,1180000.0
2013-04-18 11:00:00,6.71,6.71,6.7,6.7,370000.0,6.71,6.71,6.7,6.7,370000.0
2013-04-18 11:10:00,6.71,6.72,6.69,6.7,655000.0,6.71,6.72,6.69,6.7,655000.0
2013-04-18 11:20:00,6.69,6.7,6.65,6.65,695000.0,6.69,6.7,6.65,6.65,695000.0
2013-04-18 11:30:00,6.65,6.67,6.61,6.65,1375000.0,6.65,6.67,6.61,6.65,1375000.0
2013-04-18 11:40:00,6.65,6.65,6.63,6.64,590000.0,6.65,6.65,6.63,6.64,590000.0
2013-04-18 11:50:00,6.63,6.65,6.62,6.65,685000.0,6.63,6.65,6.62,6.65,685000.0
2013-04-18 12:00:00,6.65,6.66,6.64,6.64,765000.0,6.65,6.66,6.64,6.64,765000.0
2013-04-18 12:10:00,6.64,6.66,6.64,6.65,520000.0,6.64,6.66,6.64,6.65,520000.0
2013-04-18 12:20:00,6.65,6.65,6.63,6.63,410000.0,6.65,6.65,6.63,6.63,410000.0
2013-04-18 12:30:00,6.64,6.64,6.62,6.62,370000.0,6.64,6.64,6.62,6.62,370000.0
2013-04-18 12:40:00,6.63,6.64,6.62,6.64,425000.0,6.63,6.64,6.62,6.64,425000.0
2013-04-18 12:50:00,6.64,6.65,6.64,6.64,615000.0,6.64,6.65,6.64,6.64,615000.0
2013-04-18 13:00:00,6.65,6.65,6.63,6.64,760000.0,6.65,6.65,6.63,6.64,760000.0
2013-04-18 13:10:00,6.64,6.64,6.63,6.63,625000.0,6.64,6.64,6.63,6.63,625000.0
2013-04-18 13:20:00,6.63,6.64,6.62,6.64,210000.0,6.63,6.64,6.62,6.64,210000.0
2013-04-18 13:30:00,6.63,6.64,6.63,6.63,365000.0,6.63,6.64,6.63,6.63,365000.0
2013-04-18 13:40:00,6.64,6.64,6.62,6.63,630000.0,6.64,6.64,6.62,6.63,630000.0
2013-04-18 13:50:00,6.63,6.63,6.61,6.62,370000.0,6.63,6.63,6.61,6.62,370000.0
2013-04-18 14:00:00,6.62,6.63,6.6,6.6,1095000.0,6.62,6.63,6.6,6.6,1095000.0
2013-04-18 14:10:00,6.6,6.62,6.6,6.61,845000.0,6.6,6.62,6.6,6.61,845000.0
2013-04-18 14:20:00,6.6,6.61,6.59,6.61,765000.0,6.6,6.61,6.59,6.61,765000.0
2013-04-18 14:30:00,6.61,6.62,6.6,6.61,390000.0,6.61,6.62,6.6,6.61,390000.0
2013-04-18 14:40:00,6.61,6.62,6.6,6.6,610000.0,6.61,6.62,6.6,6.6,610000.0
2013-04-18 14:50:00,6.59,6.6,6.57,6.59,1155000.0,6.59,6.6,6.57,6.59,1155000.0
2013-04-18 15:00:00,6.59,6.61,6.59,6.59,1375000.0,6.59,6.61,6.59,6.59,1375000.0
2013-04-18 15:10:00,6.59,6.62,6.59,6.62,945000.0,6.59,6.62,6.59,6.62,945000.0
2013-04-18 15:20:00,6.62,6.65,6.62,6.65,1395000.0,6.62,6.65,6.62,6.65,1395000.0
2013-04-18 15:30:00,6.65,6.67,6.63,6.64,1445000.0,6.65,6.67,6.63,6.64,1445000.0
2013-04-18 15:40:00,6.64,6.65,6.63,6.65,2060000.0,6.64,6.65,6.63,6.65,2060000.0
2013-04-18 15:50:00,6.64,6.66,6.57,6.57,5395000.0,6.64,6.66,6.57,6.57,5395000.0
2013-04-19 09:30:00,6.9,6.98,6.87,6.92,11875000.0,6.9,6.98,6.87,6.92,11875000.0
2013-04-19 09:40:00,6.93,7.0,6.9,6.98,7040000.0,6.93,7.0,6.9,6.98,7040000.0
2013-04-19 09:50:00,6.98,7.08,6.98,7.08,7365000.0,6.98,7.08,6.98,7.08,7365000.0
2013-04-19 10:00:00,7.08,7.1,7.05,7.07,5645000.0,7.08,7.1,7.05,7.07,5645000.0
2013-04-19 10:10:00,7.07,7.11,7.06,7.1,5300000.0,7.07,7.11,7.06,7.1,5300000.0
2013-04-19 10:20:00,7.1,7.11,7.09,7.11,3285000.0,7.1,7.11,7.09,7.11,3285000.0
2013-04-19 10:30:00,7.11,7.13,7.1,7.13,3300000.0,7.11,7.13,7.1,7.13,3300000.0
2013-04-19 10:40:00,7.13,7.19,7.12,7.16,4310000.0,7.13,7.19,7.12,7.16,4310000.0
2013-04-19 10:50:00,7.16,7.18,7.14,7.16,4005000.0,7.16,7.18,7.14,7.16,4005000.0
2013-04-19 11:00:00,7.16,7.21,7.16,7.2,4205000.0,7.16,7.21,7.16,7.2,4205000.0
2013-04-19 11:10:00,7.19,7.2,7.16,7.17,2465000.0,7.19,7.2,7.16,7.17,2465000.0
2013-04-19 11:20:00,7.17,7.2,7.17,7.18,1570000.0,7.17,7.2,7.17,7.18,1570000.0
2013-04-19 11:30:00,7.18,7.2,7.18,7.19,1570000.0,7.18,7.2,7.18,7.19,1570000.0
2013-04-19 11:40:00,7.19,7.2,7.19,7.19,1000000.0,7.19,7.2,7.19,7.19,1000000.0
2013-04-19 11:50:00,7.19,7.2,7.17,7.19,1315000.0,7.19,7.2,7.17,7.19,1315000.0
2013-04-19 12:00:00,7.18,7.2,7.18,7.18,2275000.0,7.18,7.2,7.18,7.18,2275000.0
2013-04-19 12:10:00,7.18,7.19,7.16,7.19,2900000.0,7.18,7.19,7.16,7.19,2900000.0
2013-04-19 12:20:00,7.19,7.2,7.19,7.2,1260000.0,7.19,7.2,7.19,7.2,1260000.0
2013-04-19 12:30:00,7.2,7.21,7.2,7.21,3270000.0,7.2,7.21,7.2,7.21,3270000.0
2013-04-19 12:40:00,7.21,7.22,7.19,7.2,3020000.0,7.21,7.22,7.19,7.2,3020000.0
2013-04-19 12:50:00,7.21,7.23,7.18,7.23,2560000.0,7.21,7.23,7.18,7.23,2560000.0
2013-04-19 13:00:00,7.23,7.24,7.21,7.21,2010000.0,7.23,7.24,7.21,7.21,2010000.0
2013-04-19 13:10:00,7.21,7.23,7.2,7.22,1195000.0,7.21,7.23,7.2,7.22,1195000.0
2013-04-19 13:20:00,7.22,7.22,7.2,7.21,3570000.0,7.22,7.22,7.2,7.21,3570000.0
2013-04-19 13:30:00,7.21,7.22,7.21,7.22,630000.0,7.21,7.22,7.21,7.22,630000.0
2013-04-19 13:40:00,7.22,7.26,7.22,7.26,1525000.0,7.22,7.26,7.22,7.26,1525000.0
2013-04-19 13:50:00,7.26,7.3,7.26,7.29,2670000.0,7.26,7.3,7.26,7.29,2670000.0
2013-04-19 14:00:00,7.28,7.31,7.28,7.31,1910000.0,7.28,7.31,7.28,7.31,1910000.0
2013-04-19 14:10:00,7.31,7.32,7.29,7.3,2445000.0,7.31,7.32,7.29,7.3,2445000.0
2013-04-19 14:20:00,7.3,7.32,7.29,7.31,2725000.0,7.3,7.32,7.29,7.31,2725000.0
2013-04-19 14:30:00,7.3,7.3,7.24,7.28,3495000.0,7.3,7.3,7.24,7.28,3495000.0
2013-04-19 14:40:00,7.28,7.29,7.26,7.27,1365000.0,7.28,7.29,7.26,7.27,1365000.0
2013-04-19 14:50:00,7.27,7.29,7.27,7.29,1410000.0,7.27,7.29,7.27,7.29,1410000.0
2013-04-19 15:00:00,7.28,7.31,7.28,7.3,2215000.0,7.28,7.31,7.28,7.3,2215000.0
2013-04-19 15:10:00,7.3,7.31,7.28,7.29,1450000.0,7.3,7.31,7.28,7.29,1450000.0
2013-04-19 15:20:00,7.3,7.3,7.27,7.27,1930000.0,7.3,7.3,7.27,7.27,1930000.0
2013-04-19 15:30:00,7.27,7.29,7.27,7.29,2165000.0,7.27,7.29,7.27,7.29,2165000.0
2013-04-19 15:40:00,7.28,7.31,7.28,7.3,3630000.0,7.28,7.31,7.28,7.3,3630000.0
2013-04-19 15:50:00,7.3,7.33,7.29,7.33,7105000.0,7.3,7.33,7.29,7.33,7105000.0
2013-04-22 09:30:00,7.35,7.46,7.33,7.44,5100000.0,7.35,7.46,7.33,7.44,5100000.0
2013-04-22 09:40:00,7.43,7.44,7.35,7.35,6345000.0,7.43,7.44,7.35,7.35,6345000.0
2013-04-22 09:50:00,7.35,7.4,7.33,7.39,2960000.0,7.35,7.4,7.33,7.39,2960000.0
2013-04-22 10:00:00,7.39,7.39,7.28,7.3,2805000.0,7.39,7.39,7.28,7.3,2805000.0
2013-04-22 10:10:00,7.3,7.32,7.29,7.31,1425000.0,7.3,7.32,7.29,7.31,1425000.0
2013-04-22 10:20:00,7.31,7.32,7.3,7.32,730000.0,7.31,7.32,7.3,7.32,730000.0
2013-04-22 10:30:00,7.32,7.34,7.3,7.34,990000.0,7.32,7.34,7.3,7.34,990000.0
2013-04-22 10:40:00,7.34,7.38,7.34,7.36,1230000.0,7.34,7.38,7.34,7.36,1230000.0
2013-04-22 10:50:00,7.36,7.37,7.34,7.34,370000.0,7.36,7.37,7.34,7.34,370000.0
2013-04-22 11:00:00,7.35,7.37,7.34,7.35,775000.0,7.35,7.37,7.34,7.35,775000.0
2013-04-22 11:10:00,7.35,7.36,7.35,7.35,605000.0,7.35,7.36,7.35,7.35,605000.0
2013-04-22 11:20:00,7.35,7.37,7.35,7.37,825000.0,7.35,7.37,7.35,7.37,825000.0
2013-04-22 11:30:00,7.37,7.37,7.35,7.36,950000.0,7.37,7.37,7.35,7.36,950000.0
2013-04-22 11:40:00,7.36,7.38,7.34,7.34,810000.0,7.36,7.38,7.34,7.34,810000.0
2013-04-22 11:50:00,7.34,7.36,7.34,7.36,475000.0,7.34,7.36,7.34,7.36,475000.0
2013-04-22 12:00:00,7.37,7.37,7.35,7.37,660000.0,7.37,7.37,7.35,7.37,660000.0
2013-04-22 12:10:00,7.37,7.39,7.36,7.36,920000.0,7.37,7.39,7.36,7.36,920000.0
2013-04-22 12:20:00,7.36,7.36,7.35,7.36,430000.0,7.36,7.36,7.35,7.36,430000.0
2013-04-22 12:30:00,7.36,7.37,7.35,7.37,515000.0,7.36,7.37,7.35,7.37,515000.0
2013-04-22 12:40:00,7.37,7.38,7.36,7.38,610000.0,7.37,7.38,7.36,7.38,610000.0
2013-04-22 12:50:00,7.37,7.37,7.36,7.36,335000.0,7.37,7.37,7.36,7.36,335000.0
2013-04-22 13:00:00,7.37,7.37,7.35,7.37,275000.0,7.37,7.37,7.35,7.37,275000.0
2013-04-22 13:10:00,7.37,7.37,7.35,7.36,345000.0,7.37,7.37,7.35,7.36,345000.0
2013-04-22 13:20:00,7.36,7.36,7.35,7.36,325000.0,7.36,7.36,7.35,7.36,325000.0
2013-04-22 13:30:00,7.35,7.36,7.35,7.36,515000.0,7.35,7.36,7.35,7.36,515000.0
2013-04-22 13:40:00,7.35,7.36,7.34,7.34,1435000.0,7.35,7.36,7.34,7.34,1435000.0
2013-04-22 13:50:00,7.34,7.35,7.32,7.32,515000.0,7.34,7.35,7.32,7.32,515000.0
2013-04-22 14:00:00,7.32,7.33,7.31,7.31,990000.0,7.32,7.33,7.31,7.31,990000.0
2013-04-22 14:10:00,7.31,7.31,7.28,7.3,1245000.0,7.31,7.31,7.28,7.3,1245000.0
2013-04-22 14:20:00,7.3,7.31,7.29,7.3,935000.0,7.3,7.31,7.29,7.3,935000.0
2013-04-22 14:30:00,7.3,7.31,7.3,7.3,610000.0,7.3,7.31,7.3,7.3,610000.0
2013-04-22 14:40:00,7.31,7.31,7.28,7.29,570000.0,7.31,7.31,7.28,7.29,570000.0
2013-04-22 14:50:00,7.28,7.29,7.26,7.27,1275000.0,7.28,7.29,7.26,7.27,1275000.0
2013-04-22 15:00:00,7.27,7.27,7.25,7.25,1210000.0,7.27,7.27,7.25,7.25,1210000.0
2013-04-22 15:10:00,7.25,7.27,7.25,7.26,1070000.0,7.25,7.27,7.25,7.26,1070000.0
2013-04-22 15:20:00,7.26,7.28,7.26,7.27,1175000.0,7.26,7.28,7.26,7.27,1175000.0
2013-04-22 15:30:00,7.27,7.29,7.27,7.29,1570000.0,7.27,7.29,7.27,7.29,1570000.0
2013-04-22 15:40:00,7.29,7.29,7.26,7.27,1480000.0,7.29,7.29,7.26,7.27,1480000.0
2013-04-22 15:50:00,7.26,7.27,7.25,7.25,1905000.0,7.26,7.27,7.25,7.25,1905000.0
2013-04-23 09:30:00,7.27,7.32,7.25,7.29,1335000.0,7.27,7.32,7.25,7.29,1335000.0
2013-04-23 09:40:00,7.3,7.3,7.25,7.27,1720000.0,7.3,7.3,7.25,7.27,1720000.0
2013-04-23 09:50:00,7.27,7.29,7.26,7.27,595000.0,7.27,7.29,7.26,7.27,595000.0
2013-04-23 10:00:00,7.27,7.29,7.25,7.25,875000.0,7.27,7.29,7.25,7.25,875000.0
2013-04-23 10:10:00,7.26,7.27,7.23,7.23,950000.0,7.26,7.27,7.23,7.23,950000.0
2013-04-23 10:20:00,7.24,7.26,7.22,7.23,770000.0,7.24,7.26,7.22,7.23,770000.0
2013-04-23 10:30:00,7.24,7.24,7.22,7.23,540000.0,7.24,7.24,7.22,7.23,540000.0
2013-04-23 10:40:00,7.23,7.24,7.21,7.21,1000000.0,7.23,7.24,7.21,7.21,1000000.0
2013-04-23 10:50:00,7.22,7.23,7.21,7.22,865000.0,7.22,7.23,7.21,7.22,865000.0
2013-04-23 11:00:00,7.22,7.23,7.21,7.21,825000.0,7.22,7.23,7.21,7.21,825000.0
2013-04-23 11:10:00,7.21,7.21,7.19,7.2,975000.0,7.21,7.21,7.19,7.2,975000.0
2013-04-23 11:20:00,7.2,7.22,7.19,7.21,790000.0,7.2,7.22,7.19,7.21,790000.0
2013-04-23 11:30:00,7.2,7.22,7.19,7.2,945000.0,7.2,7.22,7.19,7.2,945000.0
2013-04-23 11:40:00,7.2,7.21,7.19,7.2,580000.0,7.2,7.21,7.19,7.2,580000.0
2013-04-23 11:50:00,7.2,7.2,7.19,7.2,400000.0,7.2,7.2,7.19,7.2,400000.0
2013-04-23 12:00:00,7.2,7.21,7.2,7.2,575000.0,7.2,7.21,7.2,7.2,575000.0
2013-04-23 12:10:00,7.21,7.21,7.2,7.21,230000.0,7.21,7.21,7.2,7.21,230000.0
2013-04-23 12:20:00,7.21,7.23,7.21,7.22,280000.0,7.21,7.23,7.21,7.22,280000.0
2013-04-23 12:30:00,7.22,7.23,7.22,7.23,1370000.0,7.22,7.23,7.22,7.23,1370000.0
2013-04-23 12:40:00,7.23,7.23,7.2,7.2,415000.0,7.23,7.23,7.2,7.2,415000.0
2013-04-23 12:50:00,7.2,7.21,7.2,7.21,555000.0,7.2,7.21,7.2,7.21,555000.0
2013-04-23 13:00:00,7.2,7.21,7.17,7.18,1235000.0,7.2,7.21,7.17,7.18,1235000.0
2013-04-23 13:10:00,7.17,7.22,7.16,7.22,900000.0,7.17,7.22,7.16,7.22,900000.0
2013-04-23 13:20:00,7.22,7.23,7.19,7.2,1075000.0,7.22,7.23,7.19,7.2,1075000.0
2013-04-23 13:30:00,7.19,7.21,7.18,7.18,1160000.0,7.19,7.21,7.18,7.18,1160000.0
2013-04-23 13:40:00,7.18,7.19,7.17,7.18,735000.0,7.18,7.19,7.17,7.18,735000.0
2013-04-23 13:50:00,7.18,7.2,7.17,7.2,615000.0,7.18,7.2,7.17,7.2,615000.0
2013-04-23 14:00:00,7.2,7.21,7.2,7.21,645000.0,7.2,7.21,7.2,7.21,645000.0
2013-04-23 14:10:00,7.21,7.22,7.2,7.21,970000.0,7.21,7.22,7.2,7.21,970000.0
2013-04-23 14:20:00,7.21,7.21,7.2,7.21,985000.0,7.21,7.21,7.2,7.21,985000.0
2013-04-23 14:30:00,7.21,7.21,7.2,7.21,800000.0,7.21,7.21,7.2,7.21,800000.0
2013-04-23 14:40:00,7.21,7.21,7.2,7.21,1410000.0,7.21,7.21,7.2,7.21,1410000.0
2013-04-23 14:50:00,7.21,7.21,7.2,7.2,650000.0,7.21,7.21,7.2,7.2,650000.0
2013-04-23 15:00:00,7.2,7.22,7.2,7.21,720000.0,7.2,7.22,7.2,7.21,720000.0
2013-04-23 15:10:00,7.21,7.22,7.2,7.21,445000.0,7.21,7.22,7.2,7.21,445000.0
2013-04-23 15:20:00,7.2,7.22,7.2,7.22,1075000.0,7.2,7.22,7.2,7.22,1075000.0
2013-04-23 15:30:00,7.22,7.24,7.22,7.22,1180000.0,7.22,7.24,7.22,7.22,1180000.0
2013-04-23 15:40:00,7.22,7.24,7.21,7.23,735000.0,7.22,7.24,7.21,7.23,735000.0
2013-04-23 15:50:00,7.24,7.24,7.22,7.22,2265000.0,7.24,7.24,7.22,7.22,2265000.0
2013-04-24 09:30:00,7.17,7.25,7.17,7.24,535000.0,7.17,7.25,7.17,7.24,535000.0
2013-04-24 09:40:00,7.23,7.25,7.22,7.25,665000.0,7.23,7.25,7.22,7.25,665000.0
2013-04-24 09:50:00,7.25,7.27,7.24,7.25,425000.0,7.25,7.27,7.24,7.25,425000.0
2013-04-24 10:00:00,7.26,7.31,7.25,7.26,1050000.0,7.26,7.31,7.25,7.26,1050000.0
2013-04-24 10:10:00,7.26,7.27,7.24,7.25,915000.0,7.26,7.27,7.24,7.25,915000.0
2013-04-24 10:20:00,7.25,7.27,7.22,7.24,935000.0,7.25,7.27,7.22,7.24,935000.0
2013-04-24 10:30:00,7.24,7.24,7.22,7.23,605000.0,7.24,7.24,7.22,7.23,605000.0
2013-04-24 10:40:00,7.23,7.25,7.23,7.25,360000.0,7.23,7.25,7.23,7.25,360000.0
2013-04-24 10:50:00,7.25,7.25,7.23,7.24,390000.0,7.25,7.25,7.23,7.24,390000.0
2013-04-24 11:00:00,7.25,7.25,7.21,7.21,665000.0,7.25,7.25,7.21,7.21,665000.0
2013-04-24 11:10:00,7.21,7.22,7.21,7.22,650000.0,7.21,7.22,7.21,7.22,650000.0
2013-04-24 11:20:00,7.22,7.25,7.22,7.23,375000.0,7.22,7.25,7.22,7.23,375000.0
2013-04-24 11:30:00,7.23,7.24,7.23,7.23,1060000.0,7.23,7.24,7.23,7.23,1060000.0
2013-04-24 11:40:00,7.24,7.25,7.24,7.25,290000.0,7.24,7.25,7.24,7.25,290000.0
2013-04-24 11:50:00,7.26,7.27,7.26,7.26,150000.0,7.26,7.27,7.26,7.26,150000.0
2013-04-24 12:00:00,7.26,7.27,7.26,7.26,215000.0,7.26,7.27,7.26,7.26,215000.0
2013-04-24 12:10:00,7.26,7.27,7.25,7.26,375000.0,7.26,7.27,7.25,7.26,375000.0
2013-04-24 12:20:00,7.26,7.27,7.26,7.27,150000.0,7.26,7.27,7.26,7.27,150000.0
2013-04-24 12:30:00,7.27,7.28,7.26,7.26,240000.0,7.27,7.28,7.26,7.26,240000.0
2013-04-24 12:40:00,7.26,7.27,7.26,7.27,175000.0,7.26,7.27,7.26,7.27,175000.0
2013-04-24 12:50:00,7.28,7.29,7.28,7.28,265000.0,7.28,7.29,7.28,7.28,265000.0
2013-04-24 13:00:00,7.28,7.29,7.27,7.29,360000.0,7.28,7.29,7.27,7.29,360000.0
2013-04-24 13:10:00,7.29,7.29,7.29,7.29,105000.0,7.29,7.29,7.29,7.29,105000.0
2013-04-24 13:20:00,7.29,7.29,7.28,7.29,305000.0,7.29,7.29,7.28,7.29,305000.0
2013-04-24 13:30:00,7.29,7.29,7.28,7.28,260000.0,7.29,7.29,7.28,7.28,260000.0
2013-04-24 13:40:00,7.28,7.28,7.27,7.27,890000.0,7.28,7.28,7.27,7.27,890000.0
2013-04-24 13:50:00,7.27,7.27,7.24,7.26,525000.0,7.27,7.27,7.24,7.26,525000.0
2013-04-24 14:00:00,7.25,7.27,7.25,7.26,405000.0,7.25,7.27,7.25,7.26,405000.0
2013-04-24 14:10:00,7.26,7.28,7.26,7.28,380000.0,7.26,7.28,7.26,7.28,380000.0
2013-04-24 14:20:00,7.28,7.29,7.28,7.28,415000.0,7.28,7.29,7.28,7.28,415000.0
2013-04-24 14:30:00,7.28,7.28,7.27,7.28,270000.0,7.28,7.28,7.27,7.28,270000.0
2013-04-24 14:40:00,7.28,7.29,7.27,7.28,255000.0,7.28,7.29,7.27,7.28,255000.0
2013-04-24 14:50:00,7.28,7.29,7.28,7.29,205000.0,7.28,7.29,7.28,7.29,205000.0
2013-04-24 15:00:00,7.29,7.29,7.28,7.29,305000.0,7.29,7.29,7.28,7.29,305000.0
2013-04-24 15:10:00,7.29,7.29,7.26,7.28,515000.0,7.29,7.29,7.26,7.28,515000.0
2013-04-24 15:20:00,7.28,7.29,7.27,7.28,690000.0,7.28,7.29,7.27,7.28,690000.0
2013-04-24 15:30:00,7.28,7.28,7.26,7.26,760000.0,7.28,7.28,7.26,7.26,760000.0
2013-04-24 15:40:00,7.26,7.27,7.24,7.26,1360000.0,7.26,7.27,7.24,7.26,1360000.0
2013-04-24 15:50:00,7.26,7.27,7.25,7.26,1425000.0,7.26,7.27,7.25,7.26,1425000.0
2013-04-25 09:30:00,7.27,7.29,7.26,7.27,190000.0,7.27,7.29,7.26,7.27,190000.0
2013-04-25 09:40:00,7.27,7.27,7.22,7.25,610000.0,7.27,7.27,7.22,7.25,610000.0
2013-04-25 09:50:00,7.25,7.27,7.25,7.27,390000.0,7.25,7.27,7.25,7.27,390000.0
2013-04-25 10:00:00,7.26,7.28,7.26,7.28,235000.0,7.26,7.28,7.26,7.28,235000.0
2013-04-25 10:10:00,7.28,7.28,7.26,7.28,425000.0,7.28,7.28,7.26,7.28,425000.0
2013-04-25 10:20:00,7.27,7.32,7.27,7.31,765000.0,7.27,7.32,7.27,7.31,765000.0
2013-04-25 10:30:00,7.3,7.31,7.28,7.28,405000.0,7.3,7.31,7.28,7.28,405000.0
2013-04-25 10:40:00,7.28,7.29,7.27,7.27,305000.0,7.28,7.29,7.27,7.27,305000.0
2013-04-25 10:50:00,7.27,7.28,7.25,7.27,525000.0,7.27,7.28,7.25,7.27,525000.0
2013-04-25 11:00:00,7.27,7.28,7.25,7.26,295000.0,7.27,7.28,7.25,7.26,295000.0
2013-04-25 11:10:00,7.26,7.26,7.24,7.25,225000.0,7.26,7.26,7.24,7.25,225000.0
2013-04-25 11:20:00,7.25,7.26,7.25,7.25,365000.0,7.25,7.26,7.25,7.25,365000.0
2013-04-25 11:30:00,7.25,7.26,7.25,7.25,265000.0,7.25,7.26,7.25,7.25,265000.0
2013-04-25 11:40:00,7.25,7.26,7.25,7.26,165000.0,7.25,7.26,7.25,7.26,165000.0
2013-04-25 11:50:00,7.26,7.26,7.25,7.26,100000.0,7.26,7.26,7.25,7.26,100000.0
2013-04-25 12:00:00,7.25,7.26,7.25,7.25,170000.0,7.25,7.26,7.25,7.25,170000.0
2013-04-25 12:10:00,7.25,7.26,7.24,7.24,235000.0,7.25,7.26,7.24,7.24,235000.0
2013-04-25 12:20:00,7.24,7.25,7.24,7.25,90000.0,7.24,7.25,7.24,7.25,90000.0
2013-04-25 12:30:00,7.26,7.26,7.26,7.26,95000.0,7.26,7.26,7.26,7.26,95000.0
2013-04-25 12:40:00,7.26,7.27,7.26,7.27,200000.0,7.26,7.27,7.26,7.27,200000.0
2013-04-25 12:50:00,7.27,7.28,7.26,7.27,560000.0,7.27,7.28,7.26,7.27,560000.0
2013-04-25 13:00:00,7.27,7.28,7.27,7.27,545000.0,7.27,7.28,7.27,7.27,545000.0
2013-04-25 13:10:00,7.26,7.27,7.25,7.26,520000.0,7.26,7.27,7.25,7.26,520000.0
2013-04-25 13:20:00,7.25,7.26,7.25,7.26,160000.0,7.25,7.26,7.25,7.26,160000.0
2013-04-25 13:30:00,7.26,7.27,7.26,7.26,635000.0,7.26,7.27,7.26,7.26,635000.0
2013-04-25 13:40:00,7.26,7.27,7.26,7.26,135000.0,7.26,7.27,7.26,7.26,135000.0
2013-04-25 13:50:00,7.27,7.28,7.27,7.27,270000.0,7.27,7.28,7.27,7.27,270000.0
2013-04-25 14:00:00,7.27,7.27,7.27,7.27,145000.0,7.27,7.27,7.27,7.27,145000.0
2013-04-25 14:10:00,7.27,7.28,7.27,7.27,260000.0,7.27,7.28,7.27,7.27,260000.0
2013-04-25 14:20:00,7.27,7.27,7.26,7.27,200000.0,7.27,7.27,7.26,7.27,200000.0
2013-04-25 14:30:00,7.26,7.26,7.26,7.26,55000.0,7.26,7.26,7.26,7.26,55000.0
2013-04-25 14:40:00,7.26,7.27,7.26,7.26,135000.0,7.26,7.27,7.26,7.26,135000.0
2013-04-25 14:50:00,7.26,7.26,7.25,7.25,315000.0,7.26,7.26,7.25,7.25,315000.0
2013-04-25 15:00:00,7.26,7.26,7.23,7.24,575000.0,7.26,7.26,7.23,7.24,575000.0
2013-04-25 15:10:00,7.24,7.24,7.23,7.24,370000.0,7.24,7.24,7.23,7.24,370000.0
2013-04-25 15:20:00,7.24,7.24,7.23,7.23,400000.0,7.24,7.24,7.23,7.23,400000.0
2013-04-25 15:30:00,7.24,7.27,7.23,7.27,500000.0,7.24,7.27,7.23,7.27,500000.0
2013-04-25 15:40:00,7.27,7.28,7.26,7.27,1250000.0,7.27,7.28,7.26,7.27,1250000.0
2013-04-25 15:50:00,7.27,7.27,7.25,7.26,1195000.0,7.27,7.27,7.25,7.26,1195000.0
2013-04-26 09:30:00,7.24,7.28,7.2,7.22,420000.0,7.24,7.28,7.2,7.22,420000.0
2013-04-26 09:40:00,7.22,7.24,7.22,7.22,385000.0,7.22,7.24,7.22,7.22,385000.0
2013-04-26 09:50:00,7.23,7.24,7.23,7.23,400000.0,7.23,7.24,7.23,7.23,400000.0
2013-04-26 10:00:00,7.23,7.24,7.22,7.22,275000.0,7.23,7.24,7.22,7.22,275000.0
2013-04-26 10:10:00,7.23,7.23,7.2,7.22,670000.0,7.23,7.23,7.2,7.22,670000.0
2013-04-26 10:20:00,7.22,7.22,7.21,7.22,355000.0,7.22,7.22,7.21,7.22,355000.0
2013-04-26 10:30:00,7.22,7.23,7.22,7.23,385000.0,7.22,7.23,7.22,7.23,385000.0
2013-04-26 10:40:00,7.23,7.24,7.21,7.22,240000.0,7.23,7.24,7.21,7.22,240000.0
2013-04-26 10:50:00,7.21,7.22,7.2,7.21,765000.0,7.21,7.22,7.2,7.21,765000.0
2013-04-26 11:00:00,7.21,7.21,7.19,7.2,470000.0,7.21,7.21,7.19,7.2,470000.0
2013-04-26 11:10:00,7.21,7.22,7.19,7.22,475000.0,7.21,7.22,7.19,7.22,475000.0
2013-04-26 11:20:00,7.22,7.23,7.21,7.23,230000.0,7.22,7.23,7.21,7.23,230000.0
2013-04-26 11:30:00,7.22,7.23,7.22,7.23,80000.0,7.22,7.23,7.22,7.23,80000.0
2013-04-26 11:40:00,7.23,7.23,7.22,7.22,210000.0,7.23,7.23,7.22,7.22,210000.0
2013-04-26 11:50:00,7.22,7.23,7.22,7.22,135000.0,7.22,7.23,7.22,7.22,135000.0
2013-04-26 12:00:00,7.22,7.23,7.22,7.23,180000.0,7.22,7.23,7.22,7.23,180000.0
2013-04-26 12:10:00,7.23,7.24,7.23,7.24,310000.0,7.23,7.24,7.23,7.24,310000.0
2013-04-26 12:20:00,7.24,7.24,7.23,7.23,190000.0,7.24,7.24,7.23,7.23,190000.0
2013-04-26 12:30:00,7.23,7.23,7.23,7.23,15000.0,7.23,7.23,7.23,7.23,15000.0
2013-04-26 12:40:00,7.23,7.23,7.22,7.23,95000.0,7.23,7.23,7.22,7.23,95000.0
2013-04-26 12:50:00,7.23,7.25,7.23,7.25,285000.0,7.23,7.25,7.23,7.25,285000.0
2013-04-26 13:00:00,7.24,7.24,7.22,7.23,135000.0,7.24,7.24,7.22,7.23,135000.0
2013-04-26 13:10:00,7.23,7.24,7.23,7.24,125000.0,7.23,7.24,7.23,7.24,125000.0
2013-04-26 13:20:00,7.24,7.25,7.24,7.24,145000.0,7.24,7.25,7.24,7.24,145000.0
2013-04-26 13:30:00,7.25,7.25,7.24,7.24,120000.0,7.25,7.25,7.24,7.24,120000.0
2013-04-26 13:40:00,7.24,7.26,7.23,7.24,1395000.0,7.24,7.26,7.23,7.24,1395000.0
2013-04-26 13:50:00,7.24,7.26,7.24,7.24,1390000.0,7.24,7.26,7.24,7.24,1390000.0
2013-04-26 14:00:00,7.24,7.25,7.24,7.25,75000.0,7.24,7.25,7.24,7.25,75000.0
2013-04-26 14:10:00,7.24,7.25,7.24,7.24,70000.0,7.24,7.25,7.24,7.24,70000.0
2013-04-26 14:20:00,7.24,7.24,7.24,7.24,95000.0,7.24,7.24,7.24,7.24,95000.0
2013-04-26 14:30:00,7.25,7.25,7.23,7.24,95000.0,7.25,7.25,7.23,7.24,95000.0
2013-04-26 14:40:00,7.24,7.25,7.23,7.24,150000.0,7.24,7.25,7.23,7.24,150000.0
2013-04-26 14:50:00,7.24,7.24,7.22,7.24,175000.0,7.24,7.24,7.22,7.24,175000.0
2013-04-26 15:00:00,7.24,7.25,7.24,7.25,460000.0,7.24,7.25,7.24,7.25,460000.0
2013-04-26 15:10:00,7.25,7.26,7.25,7.25,125000.0,7.25,7.26,7.25,7.25,125000.0
2013-04-26 15:20:00,7.25,7.26,7.25,7.26,280000.0,7.25,7.26,7.25,7.26,280000.0
2013-04-26 15:30:00,7.26,7.27,7.26,7.27,570000.0,7.26,7.27,7.26,7.27,570000.0
2013-04-26 15:40:00,7.27,7.27,7.26,7.27,785000.0,7.27,7.27,7.26,7.27,785000.0
2013-04-26 15:50:00,7.27,7.27,7.23,7.23,2115000.0,7.27,7.27,7.23,7.23,2115000.0
2013-04-29 09:30:00,7.24,7.26,7.22,7.23,275000.0,7.24,7.26,7.22,7.23,275000.0
2013-04-29 09:40:00,7.23,7.23,7.19,7.2,485000.0,7.23,7.23,7.19,7.2,485000.0
2013-04-29 09:50:00,7.2,7.3,7.2,7.24,540000.0,7.2,7.3,7.2,7.24,540000.0
2013-04-29 10:00:00,7.25,7.28,7.25,7.26,365000.0,7.25,7.28,7.25,7.26,365000.0
2013-04-29 10:10:00,7.27,7.27,7.24,7.25,125000.0,7.27,7.27,7.24,7.25,125000.0
2013-04-29 10:20:00,7.27,7.27,7.26,7.27,60000.0,7.27,7.27,7.26,7.27,60000.0
2013-04-29 10:30:00,7.27,7.28,7.27,7.28,325000.0,7.27,7.28,7.27,7.28,325000.0
2013-04-29 10:40:00,7.27,7.28,7.26,7.28,140000.0,7.27,7.28,7.26,7.28,140000.0
2013-04-29 10:50:00,7.28,7.29,7.27,7.29,275000.0,7.28,7.29,7.27,7.29,275000.0
2013-04-29 11:00:00,7.29,7.3,7.28,7.3,420000.0,7.29,7.3,7.28,7.3,420000.0
2013-04-29 11:10:00,7.29,7.32,7.29,7.3,505000.0,7.29,7.32,7.29,7.3,505000.0
2013-04-29 11:20:00,7.3,7.32,7.29,7.3,830000.0,7.3,7.32,7.29,7.3,830000.0
2013-04-29 11:30:00,7.3,7.31,7.29,7.3,670000.0,7.3,7.31,7.29,7.3,670000.0
2013-04-29 11:40:00,7.29,7.3,7.29,7.3,195000.0,7.29,7.3,7.29,7.3,195000.0
2013-04-29 11:50:00,7.29,7.3,7.29,7.3,145000.0,7.29,7.3,7.29,7.3,145000.0
2013-04-29 12:00:00,7.3,7.3,7.29,7.3,330000.0,7.3,7.3,7.29,7.3,330000.0
2013-04-29 12:10:00,7.3,7.31,7.3,7.3,220000.0,7.3,7.31,7.3,7.3,220000.0
2013-04-29 12:20:00,7.31,7.31,7.3,7.3,50000.0,7.31,7.31,7.3,7.3,50000.0
2013-04-29 12:30:00,7.3,7.31,7.3,7.31,195000.0,7.3,7.31,7.3,7.31,195000.0
2013-04-29 12:40:00,7.31,7.32,7.31,7.31,170000.0,7.31,7.32,7.31,7.31,170000.0
2013-04-29 12:50:00,7.31,7.31,7.3,7.3,255000.0,7.31,7.31,7.3,7.3,255000.0
2013-04-29 13:00:00,7.3,7.31,7.3,7.3,85000.0,7.3,7.31,7.3,7.3,85000.0
2013-04-29 13:10:00,7.3,7.31,7.3,7.3,65000.0,7.3,7.31,7.3,7.3,65000.0
2013-04-29 13:20:00,7.3,7.31,7.3,7.3,200000.0,7.3,7.31,7.3,7.3,200000.0
2013-04-29 13:30:00,7.3,7.31,7.3,7.31,80000.0,7.3,7.31,7.3,7.31,80000.0
2013-04-29 13:40:00,7.31,7.31,7.31,7.31,410000.0,7.31,7.31,7.31,7.31,410000.0
2013-04-29 13:50:00,7.31,7.32,7.31,7.31,285000.0,7.31,7.32,7.31,7.31,285000.0
2013-04-29 14:00:00,7.31,7.33,7.31,7.33,730000.0,7.31,7.33,7.31,7.33,730000.0
2013-04-29 14:10:00,7.33,7.34,7.33,7.34,140000.0,7.33,7.34,7.33,7.34,140000.0
2013-04-29 14:20:00,7.34,7.34,7.32,7.32,465000.0,7.34,7.34,7.32,7.32,465000.0
2013-04-29 14:30:00,7.32,7.33,7.32,7.33,100000.0,7.32,7.33,7.32,7.33,100000.0
2013-04-29 14:40:00,7.33,7.33,7.31,7.32,260000.0,7.33,7.33,7.31,7.32,260000.0
2013-04-29 14:50:00,7.31,7.32,7.3,7.3,335000.0,7.31,7.32,7.3,7.3,335000.0
2013-04-29 15:00:00,7.31,7.31,7.29,7.3,345000.0,7.31,7.31,7.29,7.3,345000.0
2013-04-29 15:10:00,7.3,7.3,7.28,7.29,355000.0,7.3,7.3,7.28,7.29,355000.0
2013-04-29 15:20:00,7.29,7.29,7.28,7.28,390000.0,7.29,7.29,7.28,7.28,390000.0
2013-04-29 15:30:00,7.28,7.3,7.28,7.29,390000.0,7.28,7.3,7.28,7.29,390000.0
2013-04-29 15:40:00,7.29,7.3,7.28,7.28,560000.0,7.29,7.3,7.28,7.28,560000.0
2013-04-29 15:50:00,7.28,7.29,7.27,7.27,990000.0,7.28,7.29,7.27,7.27,990000.0
2013-04-30 09:30:00,7.31,7.31,7.29,7.3,285000.0,7.31,7.31,7.29,7.3,285000.0
2013-04-30 09:40:00,7.3,7.3,7.26,7.27,630000.0,7.3,7.3,7.26,7.27,630000.0
2013-04-30 09:50:00,7.27,7.28,7.24,7.26,385000.0,7.27,7.28,7.24,7.26,385000.0
2013-04-30 10:00:00,7.26,7.27,7.24,7.24,1145000.0,7.26,7.27,7.24,7.24,1145000.0
2013-04-30 10:10:00,7.24,7.26,7.21,7.26,1040000.0,7.24,7.26,7.21,7.26,1040000.0
2013-04-30 10:20:00,7.26,7.26,7.24,7.24,415000.0,7.26,7.26,7.24,7.24,415000.0
2013-04-30 10:30:00,7.24,7.25,7.24,7.25,410000.0,7.24,7.25,7.24,7.25,410000.0
2013-04-30 10:40:00,7.25,7.26,7.25,7.25,295000.0,7.25,7.26,7.25,7.25,295000.0
2013-04-30 10:50:00,7.25,7.26,7.25,7.26,425000.0,7.25,7.26,7.25,7.26,425000.0
2013-04-30 11:00:00,7.26,7.28,7.26,7.27,1245000.0,7.26,7.28,7.26,7.27,1245000.0
2013-04-30 11:10:00,7.27,7.27,7.24,7.24,1035000.0,7.27,7.27,7.24,7.24,1035000.0
2013-04-30 11:20:00,7.24,7.25,7.23,7.23,205000.0,7.24,7.25,7.23,7.23,205000.0
2013-04-30 11:30:00,7.24,7.27,7.24,7.26,360000.0,7.24,7.27,7.24,7.26,360000.0
2013-04-30 11:40:00,7.25,7.26,7.24,7.24,205000.0,7.25,7.26,7.24,7.24,205000.0
2013-04-30 11:50:00,7.24,7.26,7.24,7.24,330000.0,7.24,7.26,7.24,7.24,330000.0
2013-04-30 12:00:00,7.24,7.25,7.24,7.25,90000.0,7.24,7.25,7.24,7.25,90000.0
2013-04-30 12:10:00,7.25,7.25,7.24,7.24,355000.0,7.25,7.25,7.24,7.24,355000.0
2013-04-30 12:20:00,7.24,7.25,7.24,7.24,90000.0,7.24,7.25,7.24,7.24,90000.0
2013-04-30 12:30:00,7.25,7.26,7.25,7.26,230000.0,7.25,7.26,7.25,7.26,230000.0
2013-04-30 12:40:00,7.26,7.27,7.26,7.26,395000.0,7.26,7.27,7.26,7.26,395000.0
2013-04-30 12:50:00,7.27,7.27,7.26,7.26,370000.0,7.27,7.27,7.26,7.26,370000.0
2013-04-30 13:00:00,7.26,7.26,7.25,7.26,130000.0,7.26,7.26,7.25,7.26,130000.0
2013-04-30 13:10:00,7.25,7.25,7.25,7.25,105000.0,7.25,7.25,7.25,7.25,105000.0
2013-04-30 13:20:00,7.24,7.24,7.24,7.24,45000.0,7.24,7.24,7.24,7.24,45000.0
2013-04-30 13:30:00,7.24,7.24,7.23,7.23,175000.0,7.24,7.24,7.23,7.23,175000.0
2013-04-30 13:40:00,7.24,7.25,7.23,7.24,205000.0,7.24,7.25,7.23,7.24,205000.0
2013-04-30 13:50:00,7.25,7.26,7.25,7.25,175000.0,7.25,7.26,7.25,7.25,175000.0
2013-04-30 14:00:00,7.26,7.26,7.22,7.23,425000.0,7.26,7.26,7.22,7.23,425000.0
2013-04-30 14:10:00,7.23,7.23,7.23,7.23,50000.0,7.23,7.23,7.23,7.23,50000.0
2013-04-30 14:20:00,7.23,7.24,7.23,7.24,155000.0,7.23,7.24,7.23,7.24,155000.0
2013-04-30 14:30:00,7.24,7.25,7.24,7.25,250000.0,7.24,7.25,7.24,7.25,250000.0
2013-04-30 14:40:00,7.25,7.26,7.24,7.24,200000.0,7.25,7.26,7.24,7.24,200000.0
2013-04-30 14:50:00,7.25,7.25,7.24,7.25,160000.0,7.25,7.25,7.24,7.25,160000.0
2013-04-30 15:00:00,7.25,7.25,7.24,7.25,230000.0,7.25,7.25,7.24,7.25,230000.0
2013-04-30 15:10:00,7.25,7.26,7.25,7.25,195000.0,7.25,7.26,7.25,7.25,195000.0
2013-04-30 15:20:00,7.25,7.26,7.25,7.26,535000.0,7.25,7.26,7.25,7.26,535000.0
2013-04-30 15:30:00,7.26,7.28,7.25,7.27,600000.0,7.26,7.28,7.25,7.27,600000.0
2013-04-30 15:40:00,7.27,7.28,7.26,7.26,870000.0,7.27,7.28,7.26,7.26,870000.0
2013-04-30 15:50:00,7.26,7.27,7.26,7.26,1230000.0,7.26,7.27,7.26,7.26,1230000.0
2013-05-01 09:30:00,7.22,7.24,7.22,7.24,360000.0,7.22,7.24,7.22,7.24,360000.0
2013-05-01 09:40:00,7.22,7.24,7.19,7.2,935000.0,7.22,7.24,7.19,7.2,935000.0
2013-05-01 09:50:00,7.2,7.21,7.18,7.18,490000.0,7.2,7.21,7.18,7.18,490000.0
2013-05-01 10:00:00,7.19,7.2,7.17,7.19,505000.0,7.19,7.2,7.17,7.19,505000.0
2013-05-01 10:10:00,7.18,7.19,7.18,7.18,310000.0,7.18,7.19,7.18,7.18,310000.0
2013-05-01 10:20:00,7.19,7.21,7.19,7.21,175000.0,7.19,7.21,7.19,7.21,175000.0
2013-05-01 10:30:00,7.21,7.22,7.21,7.22,395000.0,7.21,7.22,7.21,7.22,395000.0
2013-05-01 10:40:00,7.22,7.23,7.21,7.22,75000.0,7.22,7.23,7.21,7.22,75000.0
2013-05-01 10:50:00,7.23,7.25,7.23,7.25,470000.0,7.23,7.25,7.23,7.25,470000.0
2013-05-01 11:00:00,7.25,7.28,7.25,7.27,520000.0,7.25,7.28,7.25,7.27,520000.0
2013-05-01 11:10:00,7.27,7.3,7.27,7.29,685000.0,7.27,7.3,7.27,7.29,685000.0
2013-05-01 11:20:00,7.29,7.3,7.27,7.29,235000.0,7.29,7.3,7.27,7.29,235000.0
2013-05-01 11:30:00,7.28,7.28,7.26,7.26,180000.0,7.28,7.28,7.26,7.26,180000.0
2013-05-01 11:40:00,7.25,7.27,7.24,7.25,220000.0,7.25,7.27,7.24,7.25,220000.0
2013-05-01 11:50:00,7.25,7.26,7.25,7.26,300000.0,7.25,7.26,7.25,7.26,300000.0
2013-05-01 12:00:00,7.26,7.26,7.25,7.25,85000.0,7.26,7.26,7.25,7.25,85000.0
2013-05-01 12:10:00,7.25,7.26,7.25,7.26,90000.0,7.25,7.26,7.25,7.26,90000.0
2013-05-01 12:20:00,7.26,7.26,7.25,7.25,70000.0,7.26,7.26,7.25,7.25,70000.0
2013-05-01 12:30:00,7.25,7.25,7.25,7.25,110000.0,7.25,7.25,7.25,7.25,110000.0
2013-05-01 12:40:00,7.25,7.26,7.25,7.25,110000.0,7.25,7.26,7.25,7.25,110000.0
2013-05-01 12:50:00,7.26,7.26,7.25,7.25,155000.0,7.26,7.26,7.25,7.25,155000.0
2013-05-01 13:00:00,7.25,7.26,7.25,7.26,120000.0,7.25,7.26,7.25,7.26,120000.0
2013-05-01 13:10:00,7.26,7.26,7.25,7.26,80000.0,7.26,7.26,7.25,7.26,80000.0
2013-05-01 13:20:00,7.25,7.27,7.25,7.26,230000.0,7.25,7.27,7.25,7.26,230000.0
2013-05-01 13:30:00,7.27,7.27,7.25,7.25,110000.0,7.27,7.27,7.25,7.25,110000.0
2013-05-01 13:40:00,7.25,7.25,7.24,7.25,140000.0,7.25,7.25,7.24,7.25,140000.0
2013-05-01 13:50:00,7.25,7.25,7.25,7.25,95000.0,7.25,7.25,7.25,7.25,95000.0
2013-05-01 14:00:00,7.25,7.27,7.25,7.26,215000.0,7.25,7.27,7.25,7.26,215000.0
2013-05-01 14:10:00,7.26,7.27,7.26,7.26,145000.0,7.26,7.27,7.26,7.26,145000.0
2013-05-01 14:20:00,7.27,7.28,7.26,7.26,275000.0,7.27,7.28,7.26,7.26,275000.0
2013-05-01 14:30:00,7.26,7.26,7.25,7.25,185000.0,7.26,7.26,7.25,7.25,185000.0
2013-05-01 14:40:00,7.25,7.26,7.24,7.25,140000.0,7.25,7.26,7.24,7.25,140000.0
2013-05-01 14:50:00,7.25,7.26,7.25,7.25,95000.0,7.25,7.26,7.25,7.25,95000.0
2013-05-01 15:00:00,7.26,7.26,7.24,7.24,120000.0,7.26,7.26,7.24,7.24,120000.0
2013-05-01 15:10:00,7.24,7.25,7.24,7.25,255000.0,7.24,7.25,7.24,7.25,255000.0
2013-05-01 15:20:00,7.25,7.25,7.23,7.23,320000.0,7.25,7.25,7.23,7.23,320000.0
2013-05-01 15:30:00,7.23,7.24,7.22,7.23,495000.0,7.23,7.24,7.22,7.23,495000.0
2013-05-01 15:40:00,7.23,7.23,7.22,7.23,490000.0,7.23,7.23,7.22,7.23,490000.0
2013-05-01 15:50:00,7.23,7.24,7.22,7.23,2125000.0,7.23,7.24,7.22,7.23,2125000.0
2013-05-02 09:30:00,7.23,7.26,7.23,7.24,375000.0,7.23,7.26,7.23,7.24,375000.0
2013-05-02 09:40:00,7.26,7.28,7.25,7.27,555000.0,7.26,7.28,7.25,7.27,555000.0
2013-05-02 09:50:00,7.26,7.27,7.25,7.27,385000.0,7.26,7.27,7.25,7.27,385000.0
2013-05-02 10:00:00,7.27,7.28,7.25,7.26,320000.0,7.27,7.28,7.25,7.26,320000.0
2013-05-02 10:10:00,7.26,7.29,7.26,7.29,370000.0,7.26,7.29,7.26,7.29,370000.0
2013-05-02 10:20:00,7.29,7.35,7.29,7.32,2435000.0,7.29,7.35,7.29,7.32,2435000.0
2013-05-02 10:30:00,7.32,7.33,7.31,7.32,320000.0,7.32,7.33,7.31,7.32,320000.0
2013-05-02 10:40:00,7.32,7.34,7.32,7.34,490000.0,7.32,7.34,7.32,7.34,490000.0
2013-05-02 10:50:00,7.33,7.34,7.31,7.31,425000.0,7.33,7.34,7.31,7.31,425000.0
2013-05-02 11:00:00,7.32,7.33,7.32,7.33,185000.0,7.32,7.33,7.32,7.33,185000.0
2013-05-02 11:10:00,7.33,7.34,7.33,7.34,350000.0,7.33,7.34,7.33,7.34,350000.0
2013-05-02 11:20:00,7.34,7.38,7.34,7.38,1255000.0,7.34,7.38,7.34,7.38,1255000.0
2013-05-02 11:30:00,7.37,7.38,7.36,7.36,530000.0,7.37,7.38,7.36,7.36,530000.0
2013-05-02 11:40:00,7.36,7.37,7.36,7.37,430000.0,7.36,7.37,7.36,7.37,430000.0
2013-05-02 11:50:00,7.37,7.38,7.36,7.37,390000.0,7.37,7.38,7.36,7.37,390000.0
2013-05-02 12:00:00,7.37,7.38,7.37,7.37,435000.0,7.37,7.38,7.37,7.37,435000.0
2013-05-02 12:10:00,7.37,7.37,7.34,7.34,300000.0,7.37,7.37,7.34,7.34,300000.0
2013-05-02 12:20:00,7.35,7.35,7.34,7.35,175000.0,7.35,7.35,7.34,7.35,175000.0
2013-05-02 12:30:00,7.35,7.35,7.33,7.33,170000.0,7.35,7.35,7.33,7.33,170000.0
2013-05-02 12:40:00,7.33,7.34,7.33,7.34,305000.0,7.33,7.34,7.33,7.34,305000.0
2013-05-02 12:50:00,7.33,7.34,7.33,7.34,120000.0,7.33,7.34,7.33,7.34,120000.0
2013-05-02 13:00:00,7.34,7.36,7.34,7.36,115000.0,7.34,7.36,7.34,7.36,115000.0
2013-05-02 13:10:00,7.36,7.36,7.36,7.36,130000.0,7.36,7.36,7.36,7.36,130000.0
2013-05-02 13:20:00,7.36,7.39,7.36,7.36,705000.0,7.36,7.39,7.36,7.36,705000.0
2013-05-02 13:30:00,7.36,7.37,7.35,7.36,380000.0,7.36,7.37,7.35,7.36,380000.0
2013-05-02 13:40:00,7.36,7.36,7.35,7.36,190000.0,7.36,7.36,7.35,7.36,190000.0
2013-05-02 13:50:00,7.35,7.35,7.34,7.35,195000.0,7.35,7.35,7.34,7.35,195000.0
2013-05-02 14:00:00,7.34,7.34,7.32,7.32,590000.0,7.34,7.34,7.32,7.32,590000.0
2013-05-02 14:10:00,7.32,7.33,7.31,7.33,275000.0,7.32,7.33,7.31,7.33,275000.0
2013-05-02 14:20:00,7.33,7.33,7.32,7.32,50000.0,7.33,7.33,7.32,7.32,50000.0
2013-05-02 14:30:00,7.33,7.33,7.32,7.33,215000.0,7.33,7.33,7.32,7.33,215000.0
2013-05-02 14:40:00,7.32,7.33,7.32,7.33,225000.0,7.32,7.33,7.32,7.33,225000.0
2013-05-02 14:50:00,7.32,7.33,7.32,7.32,145000.0,7.32,7.33,7.32,7.32,145000.0
2013-05-02 15:00:00,7.33,7.33,7.32,7.33,190000.0,7.33,7.33,7.32,7.33,190000.0
2013-05-02 15:10:00,7.32,7.34,7.32,7.34,165000.0,7.32,7.34,7.32,7.34,165000.0
2013-05-02 15:20:00,7.34,7.34,7.32,7.33,545000.0,7.34,7.34,7.32,7.33,545000.0
2013-05-02 15:30:00,7.33,7.33,7.32,7.32,385000.0,7.33,7.33,7.32,7.32,385000.0
2013-05-02 15:40:00,7.32,7.32,7.31,7.31,1085000.0,7.32,7.32,7.31,7.31,1085000.0
2013-05-02 15:50:00,7.3,7.31,7.29,7.3,1400000.0,7.3,7.31,7.29,7.3,1400000.0
2013-05-03 09:30:00,7.37,7.39,7.33,7.38,1105000.0,7.37,7.39,7.33,7.38,1105000.0
2013-05-03 09:40:00,7.37,7.39,7.32,7.32,435000.0,7.37,7.39,7.32,7.32,435000.0
2013-05-03 09:50:00,7.32,7.35,7.31,7.33,445000.0,7.32,7.35,7.31,7.33,445000.0
2013-05-03 10:00:00,7.33,7.36,7.32,7.35,290000.0,7.33,7.36,7.32,7.35,290000.0
2013-05-03 10:10:00,7.36,7.37,7.35,7.35,255000.0,7.36,7.37,7.35,7.35,255000.0
2013-05-03 10:20:00,7.35,7.36,7.35,7.35,430000.0,7.35,7.36,7.35,7.35,430000.0
2013-05-03 10:30:00,7.36,7.37,7.36,7.36,175000.0,7.36,7.37,7.36,7.36,175000.0
2013-05-03 10:40:00,7.36,7.37,7.36,7.36,85000.0,7.36,7.37,7.36,7.36,85000.0
2013-05-03 10:50:00,7.35,7.36,7.34,7.35,220000.0,7.35,7.36,7.34,7.35,220000.0
2013-05-03 11:00:00,7.35,7.37,7.35,7.37,120000.0,7.35,7.37,7.35,7.37,120000.0
2013-05-03 11:10:00,7.37,7.37,7.36,7.36,295000.0,7.37,7.37,7.36,7.36,295000.0
2013-05-03 11:20:00,7.36,7.37,7.36,7.36,165000.0,7.36,7.37,7.36,7.36,165000.0
2013-05-03 11:30:00,7.36,7.37,7.36,7.36,115000.0,7.36,7.37,7.36,7.36,115000.0
2013-05-03 11:40:00,7.36,7.38,7.36,7.38,185000.0,7.36,7.38,7.36,7.38,185000.0
2013-05-03 11:50:00,7.37,7.37,7.36,7.37,200000.0,7.37,7.37,7.36,7.37,200000.0
2013-05-03 12:00:00,7.37,7.37,7.36,7.37,20000.0,7.37,7.37,7.36,7.37,20000.0
2013-05-03 12:10:00,7.37,7.38,7.37,7.38,125000.0,7.37,7.38,7.37,7.38,125000.0
2013-05-03 12:20:00,7.38,7.38,7.37,7.38,170000.0,7.38,7.38,7.37,7.38,170000.0
2013-05-03 12:30:00,7.38,7.38,7.37,7.37,95000.0,7.38,7.38,7.37,7.37,95000.0
2013-05-03 12:40:00,7.38,7.38,7.37,7.38,80000.0,7.38,7.38,7.37,7.38,80000.0
2013-05-03 12:50:00,7.37,7.37,7.37,7.37,55000.0,7.37,7.37,7.37,7.37,55000.0
2013-05-03 13:00:00,7.37,7.38,7.37,7.38,50000.0,7.37,7.38,7.37,7.38,50000.0
2013-05-03 13:10:00,7.38,7.38,7.37,7.37,390000.0,7.38,7.38,7.37,7.37,390000.0
2013-05-03 13:20:00,7.37,7.37,7.35,7.36,360000.0,7.37,7.37,7.35,7.36,360000.0
2013-05-03 13:30:00,7.36,7.36,7.35,7.35,175000.0,7.36,7.36,7.35,7.35,175000.0
2013-05-03 13:40:00,7.36,7.36,7.35,7.36,95000.0,7.36,7.36,7.35,7.36,95000.0
2013-05-03 13:50:00,7.36,7.36,7.36,7.36,100000.0,7.36,7.36,7.36,7.36,100000.0
2013-05-03 14:00:00,7.35,7.35,7.34,7.34,160000.0,7.35,7.35,7.34,7.34,160000.0
2013-05-03 14:10:00,7.34,7.35,7.34,7.35,380000.0,7.34,7.35,7.34,7.35,380000.0
2013-05-03 14:20:00,7.35,7.35,7.35,7.35,110000.0,7.35,7.35,7.35,7.35,110000.0
2013-05-03 14:30:00,7.35,7.35,7.33,7.33,425000.0,7.35,7.35,7.33,7.33,425000.0
2013-05-03 14:40:00,7.33,7.34,7.33,7.34,415000.0,7.33,7.34,7.33,7.34,415000.0
2013-05-03 14:50:00,7.34,7.34,7.33,7.33,245000.0,7.34,7.34,7.33,7.33,245000.0
2013-05-03 15:00:00,7.34,7.34,7.33,7.33,220000.0,7.34,7.34,7.33,7.33,220000.0
2013-05-03 15:10:00,7.33,7.34,7.32,7.34,180000.0,7.33,7.34,7.32,7.34,180000.0
2013-05-03 15:20:00,7.33,7.34,7.33,7.33,255000.0,7.33,7.34,7.33,7.33,255000.0
2013-05-03 15:30:00,7.33,7.34,7.33,7.33,420000.0,7.33,7.34,7.33,7.33,420000.0
2013-05-03 15:40:00,7.33,7.35,7.33,7.35,410000.0,7.33,7.35,7.33,7.35,410000.0
2013-05-03 15:50:00,7.35,7.36,7.34,7.35,975000.0,7.35,7.36,7.34,7.35,975000.0
2013-05-06 09:30:00,7.35,7.37,7.35,7.37,245000.0,7.35,7.37,7.35,7.37,245000.0
2013-05-06 09:40:00,7.37,7.37,7.35,7.37,125000.0,7.37,7.37,7.35,7.37,125000.0
2013-05-06 09:50:00,7.36,7.37,7.36,7.37,370000.0,7.36,7.37,7.36,7.37,370000.0
2013-05-06 10:00:00,7.37,7.43,7.37,7.42,1860000.0,7.37,7.43,7.37,7.42,1860000.0
2013-05-06 10:10:00,7.41,7.42,7.39,7.39,505000.0,7.41,7.42,7.39,7.39,505000.0
2013-05-06 10:20:00,7.39,7.43,7.39,7.42,330000.0,7.39,7.43,7.39,7.42,330000.0
2013-05-06 10:30:00,7.43,7.43,7.41,7.41,315000.0,7.43,7.43,7.41,7.41,315000.0
2013-05-06 10:40:00,7.42,7.43,7.41,7.41,460000.0,7.42,7.43,7.41,7.41,460000.0
2013-05-06 10:50:00,7.41,7.41,7.39,7.41,320000.0,7.41,7.41,7.39,7.41,320000.0
2013-05-06 11:00:00,7.41,7.41,7.4,7.4,220000.0,7.41,7.41,7.4,7.4,220000.0
2013-05-06 11:10:00,7.4,7.41,7.4,7.41,360000.0,7.4,7.41,7.4,7.41,360000.0
2013-05-06 11:20:00,7.4,7.43,7.4,7.43,175000.0,7.4,7.43,7.4,7.43,175000.0
2013-05-06 11:30:00,7.43,7.43,7.41,7.42,230000.0,7.43,7.43,7.41,7.42,230000.0
2013-05-06 11:40:00,7.42,7.5,7.41,7.48,2125000.0,7.42,7.5,7.41,7.48,2125000.0
2013-05-06 11:50:00,7.48,7.5,7.47,7.49,815000.0,7.48,7.5,7.47,7.49,815000.0
2013-05-06 12:00:00,7.49,7.49,7.47,7.47,525000.0,7.49,7.49,7.47,7.47,525000.0
2013-05-06 12:10:00,7.47,7.47,7.46,7.46,585000.0,7.47,7.47,7.46,7.46,585000.0
2013-05-06 12:20:00,7.46,7.46,7.45,7.46,490000.0,7.46,7.46,7.45,7.46,490000.0
2013-05-06 12:30:00,7.46,7.48,7.46,7.48,575000.0,7.46,7.48,7.46,7.48,575000.0
2013-05-06 12:40:00,7.48,7.5,7.48,7.48,530000.0,7.48,7.5,7.48,7.48,530000.0
2013-05-06 12:50:00,7.48,7.49,7.48,7.48,195000.0,7.48,7.49,7.48,7.48,195000.0
2013-05-06 13:00:00,7.47,7.48,7.47,7.47,190000.0,7.47,7.48,7.47,7.47,190000.0
2013-05-06 13:10:00,7.47,7.47,7.47,7.47,60000.0,7.47,7.47,7.47,7.47,60000.0
2013-05-06 13:20:00,7.47,7.47,7.45,7.46,600000.0,7.47,7.47,7.45,7.46,600000.0
2013-05-06 13:30:00,7.46,7.49,7.46,7.47,340000.0,7.46,7.49,7.46,7.47,340000.0
2013-05-06 13:40:00,7.48,7.49,7.47,7.48,265000.0,7.48,7.49,7.47,7.48,265000.0
2013-05-06 13:50:00,7.49,7.51,7.49,7.5,665000.0,7.49,7.51,7.49,7.5,665000.0
2013-05-06 14:00:00,7.5,7.52,7.5,7.52,875000.0,7.5,7.52,7.5,7.52,875000.0
2013-05-06 14:10:00,7.51,7.53,7.5,7.51,790000.0,7.51,7.53,7.5,7.51,790000.0
2013-05-06 14:20:00,7.51,7.51,7.5,7.5,365000.0,7.51,7.51,7.5,7.5,365000.0
2013-05-06 14:30:00,7.5,7.52,7.5,7.52,760000.0,7.5,7.52,7.5,7.52,760000.0
2013-05-06 14:40:00,7.52,7.52,7.5,7.5,395000.0,7.52,7.52,7.5,7.5,395000.0
2013-05-06 14:50:00,7.5,7.51,7.5,7.5,710000.0,7.5,7.51,7.5,7.5,710000.0
2013-05-06 15:00:00,7.5,7.51,7.48,7.49,945000.0,7.5,7.51,7.48,7.49,945000.0
2013-05-06 15:10:00,7.48,7.5,7.48,7.49,520000.0,7.48,7.5,7.48,7.49,520000.0
2013-05-06 15:20:00,7.49,7.5,7.47,7.47,485000.0,7.49,7.5,7.47,7.47,485000.0
2013-05-06 15:30:00,7.47,7.49,7.47,7.49,725000.0,7.47,7.49,7.47,7.49,725000.0
2013-05-06 15:40:00,7.49,7.49,7.47,7.48,1040000.0,7.49,7.49,7.47,7.48,1040000.0
2013-05-06 15:50:00,7.48,7.5,7.48,7.48,2115000.0,7.48,7.5,7.48,7.48,2115000.0
2013-05-07 09:30:00,7.45,7.48,7.44,7.44,615000.0,7.45,7.48,7.44,7.44,615000.0
2013-05-07 09:40:00,7.45,7.45,7.4,7.42,755000.0,7.45,7.45,7.4,7.42,755000.0
2013-05-07 09:50:00,7.42,7.44,7.41,7.41,835000.0,7.42,7.44,7.41,7.41,835000.0
2013-05-07 10:00:00,7.41,7.42,7.38,7.39,1140000.0,7.41,7.42,7.38,7.39,1140000.0
2013-05-07 10:10:00,7.39,7.39,7.32,7.35,1345000.0,7.39,7.39,7.32,7.35,1345000.0
2013-05-07 10:20:00,7.34,7.39,7.33,7.37,835000.0,7.34,7.39,7.33,7.37,835000.0
2013-05-07 10:30:00,7.38,7.38,7.34,7.35,1130000.0,7.38,7.38,7.34,7.35,1130000.0
2013-05-07 10:40:00,7.36,7.36,7.33,7.34,890000.0,7.36,7.36,7.33,7.34,890000.0
2013-05-07 10:50:00,7.35,7.36,7.34,7.35,670000.0,7.35,7.36,7.34,7.35,670000.0
2013-05-07 11:00:00,7.35,7.38,7.35,7.36,720000.0,7.35,7.38,7.35,7.36,720000.0
2013-05-07 11:10:00,7.36,7.36,7.34,7.34,605000.0,7.36,7.36,7.34,7.34,605000.0
2013-05-07 11:20:00,7.35,7.35,7.32,7.33,1010000.0,7.35,7.35,7.32,7.33,1010000.0
2013-05-07 11:30:00,7.32,7.33,7.3,7.31,1310000.0,7.32,7.33,7.3,7.31,1310000.0
2013-05-07 11:40:00,7.31,7.33,7.3,7.32,955000.0,7.31,7.33,7.3,7.32,955000.0
2013-05-07 11:50:00,7.32,7.34,7.32,7.33,675000.0,7.32,7.34,7.32,7.33,675000.0
2013-05-07 12:00:00,7.33,7.33,7.26,7.26,1890000.0,7.33,7.33,7.26,7.26,1890000.0
2013-05-07 12:10:00,7.27,7.27,7.22,7.24,1540000.0,7.27,7.27,7.22,7.24,1540000.0
2013-05-07 12:20:00,7.24,7.27,7.23,7.25,1225000.0,7.24,7.27,7.23,7.25,1225000.0
2013-05-07 12:30:00,7.25,7.26,7.24,7.25,930000.0,7.25,7.26,7.24,7.25,930000.0
2013-05-07 12:40:00,7.25,7.26,7.24,7.26,740000.0,7.25,7.26,7.24,7.26,740000.0
2013-05-07 12:50:00,7.26,7.27,7.25,7.26,340000.0,7.26,7.27,7.25,7.26,340000.0
2013-05-07 13:00:00,7.26,7.26,7.24,7.25,465000.0,7.26,7.26,7.24,7.25,465000.0
2013-05-07 13:10:00,7.25,7.25,7.24,7.25,330000.0,7.25,7.25,7.24,7.25,330000.0
2013-05-07 13:20:00,7.25,7.25,7.22,7.25,790000.0,7.25,7.25,7.22,7.25,790000.0
2013-05-07 13:30:00,7.24,7.25,7.23,7.24,440000.0,7.24,7.25,7.23,7.24,440000.0
2013-05-07 13:40:00,7.24,7.24,7.24,7.24,330000.0,7.24,7.24,7.24,7.24,330000.0
2013-05-07 13:50:00,7.24,7.24,7.2,7.2,1950000.0,7.24,7.24,7.2,7.2,1950000.0
2013-05-07 14:00:00,7.21,7.25,7.2,7.24,3150000.0,7.21,7.25,7.2,7.24,3150000.0
2013-05-07 14:10:00,7.24,7.25,7.22,7.23,860000.0,7.24,7.25,7.22,7.23,860000.0
2013-05-07 14:20:00,7.22,7.24,7.22,7.24,825000.0,7.22,7.24,7.22,7.24,825000.0
2013-05-07 14:30:00,7.24,7.24,7.23,7.24,2465000.0,7.24,7.24,7.23,7.24,2465000.0
2013-05-07 14:40:00,7.24,7.27,7.23,7.24,1915000.0,7.24,7.27,7.23,7.24,1915000.0
2013-05-07 14:50:00,7.24,7.28,7.24,7.27,1150000.0,7.24,7.28,7.24,7.27,1150000.0
2013-05-07 15:00:00,7.27,7.27,7.25,7.25,1275000.0,7.27,7.27,7.25,7.25,1275000.0
2013-05-07 15:10:00,7.25,7.25,7.21,7.22,2275000.0,7.25,7.25,7.21,7.22,2275000.0
2013-05-07 15:20:00,7.22,7.22,7.21,7.21,880000.0,7.22,7.22,7.21,7.21,880000.0
2013-05-07 15:30:00,7.22,7.23,7.18,7.23,2830000.0,7.22,7.23,7.18,7.23,2830000.0
2013-05-07 15:40:00,7.23,7.23,7.21,7.21,1925000.0,7.23,7.23,7.21,7.21,1925000.0
2013-05-07 15:50:00,7.22,7.23,7.2,7.21,3575000.0,7.22,7.23,7.2,7.21,3575000.0
2013-05-08 09:30:00,7.24,7.25,7.2,7.2,775000.0,7.24,7.25,7.2,7.2,775000.0
2013-05-08 09:40:00,7.21,7.24,7.21,7.23,1510000.0,7.21,7.24,7.21,7.23,1510000.0
2013-05-08 09:50:00,7.24,7.24,7.21,7.21,1125000.0,7.24,7.24,7.21,7.21,1125000.0
2013-05-08 10:00:00,7.22,7.23,7.21,7.23,870000.0,7.22,7.23,7.21,7.23,870000.0
2013-05-08 10:10:00,7.23,7.25,7.23,7.24,1305000.0,7.23,7.25,7.23,7.24,1305000.0
2013-05-08 10:20:00,7.23,7.24,7.22,7.22,630000.0,7.23,7.24,7.22,7.22,630000.0
2013-05-08 10:30:00,7.22,7.23,7.21,7.23,570000.0,7.22,7.23,7.21,7.23,570000.0
2013-05-08 10:40:00,7.23,7.24,7.23,7.24,305000.0,7.23,7.24,7.23,7.24,305000.0
2013-05-08 10:50:00,7.24,7.25,7.24,7.24,985000.0,7.24,7.25,7.24,7.24,985000.0
2013-05-08 11:00:00,7.24,7.25,7.24,7.25,460000.0,7.24,7.25,7.24,7.25,460000.0
2013-05-08 11:10:00,7.24,7.27,7.24,7.26,585000.0,7.24,7.27,7.24,7.26,585000.0
2013-05-08 11:20:00,7.26,7.27,7.26,7.26,375000.0,7.26,7.27,7.26,7.26,375000.0
2013-05-08 11:30:00,7.26,7.29,7.26,7.29,575000.0,7.26,7.29,7.26,7.29,575000.0
2013-05-08 11:40:00,7.29,7.29,7.28,7.28,390000.0,7.29,7.29,7.28,7.28,390000.0
2013-05-08 11:50:00,7.28,7.29,7.27,7.28,915000.0,7.28,7.29,7.27,7.28,915000.0
2013-05-08 12:00:00,7.27,7.28,7.26,7.26,695000.0,7.27,7.28,7.26,7.26,695000.0
2013-05-08 12:10:00,7.26,7.27,7.26,7.26,260000.0,7.26,7.27,7.26,7.26,260000.0
2013-05-08 12:20:00,7.26,7.26,7.22,7.22,800000.0,7.26,7.26,7.22,7.22,800000.0
2013-05-08 12:30:00,7.21,7.23,7.21,7.21,1390000.0,7.21,7.23,7.21,7.21,1390000.0
2013-05-08 12:40:00,7.21,7.23,7.21,7.23,370000.0,7.21,7.23,7.21,7.23,370000.0
2013-05-08 12:50:00,7.23,7.24,7.2,7.22,585000.0,7.23,7.24,7.2,7.22,585000.0
2013-05-08 13:00:00,7.21,7.22,7.21,7.22,435000.0,7.21,7.22,7.21,7.22,435000.0
2013-05-08 13:10:00,7.21,7.22,7.2,7.2,400000.0,7.21,7.22,7.2,7.2,400000.0
2013-05-08 13:20:00,7.2,7.21,7.18,7.2,650000.0,7.2,7.21,7.18,7.2,650000.0
2013-05-08 13:30:00,7.2,7.22,7.2,7.22,200000.0,7.2,7.22,7.2,7.22,200000.0
2013-05-08 13:40:00,7.23,7.23,7.21,7.23,230000.0,7.23,7.23,7.21,7.23,230000.0
2013-05-08 13:50:00,7.23,7.24,7.23,7.24,380000.0,7.23,7.24,7.23,7.24,380000.0
2013-05-08 14:00:00,7.24,7.25,7.23,7.24,315000.0,7.24,7.25,7.23,7.24,315000.0
2013-05-08 14:10:00,7.25,7.26,7.24,7.26,170000.0,7.25,7.26,7.24,7.26,170000.0
2013-05-08 14:20:00,7.26,7.26,7.25,7.26,215000.0,7.26,7.26,7.25,7.26,215000.0
2013-05-08 14:30:00,7.26,7.27,7.25,7.25,355000.0,7.26,7.27,7.25,7.25,355000.0
2013-05-08 14:40:00,7.25,7.26,7.23,7.25,435000.0,7.25,7.26,7.23,7.25,435000.0
2013-05-08 14:50:00,7.25,7.26,7.24,7.25,225000.0,7.25,7.26,7.24,7.25,225000.0
2013-05-08 15:00:00,7.26,7.27,7.26,7.27,390000.0,7.26,7.27,7.26,7.27,390000.0
2013-05-08 15:10:00,7.27,7.29,7.27,7.29,660000.0,7.27,7.29,7.27,7.29,660000.0
2013-05-08 15:20:00,7.29,7.32,7.29,7.31,1055000.0,7.29,7.32,7.29,7.31,1055000.0
2013-05-08 15:30:00,7.31,7.32,7.3,7.3,695000.0,7.31,7.32,7.3,7.3,695000.0
2013-05-08 15:40:00,7.3,7.33,7.3,7.32,875000.0,7.3,7.33,7.3,7.32,875000.0
2013-05-08 15:50:00,7.32,7.33,7.31,7.32,1385000.0,7.32,7.33,7.31,7.32,1385000.0
2013-05-09 09:30:00,7.28,7.34,7.27,7.34,1780000.0,7.28,7.34,7.27,7.34,1780000.0
2013-05-09 09:40:00,7.33,7.37,7.32,7.34,1110000.0,7.33,7.37,7.32,7.34,1110000.0
2013-05-09 09:50:00,7.35,7.35,7.32,7.34,355000.0,7.35,7.35,7.32,7.34,355000.0
2013-05-09 10:00:00,7.34,7.34,7.31,7.31,855000.0,7.34,7.34,7.31,7.31,855000.0
2013-05-09 10:10:00,7.31,7.32,7.3,7.31,270000.0,7.31,7.32,7.3,7.31,270000.0
2013-05-09 10:20:00,7.31,7.32,7.31,7.31,355000.0,7.31,7.32,7.31,7.31,355000.0
2013-05-09 10:30:00,7.31,7.36,7.31,7.34,770000.0,7.31,7.36,7.31,7.34,770000.0
2013-05-09 10:40:00,7.34,7.36,7.34,7.35,285000.0,7.34,7.36,7.34,7.35,285000.0
2013-05-09 10:50:00,7.36,7.37,7.35,7.36,530000.0,7.36,7.37,7.35,7.36,530000.0
2013-05-09 11:00:00,7.36,7.39,7.36,7.37,580000.0,7.36,7.39,7.36,7.37,580000.0
2013-05-09 11:10:00,7.38,7.38,7.34,7.36,835000.0,7.38,7.38,7.34,7.36,835000.0
2013-05-09 11:20:00,7.36,7.39,7.36,7.38,575000.0,7.36,7.39,7.36,7.38,575000.0
2013-05-09 11:30:00,7.39,7.39,7.37,7.38,350000.0,7.39,7.39,7.37,7.38,350000.0
2013-05-09 11:40:00,7.38,7.39,7.38,7.39,310000.0,7.38,7.39,7.38,7.39,310000.0
2013-05-09 11:50:00,7.38,7.39,7.38,7.39,250000.0,7.38,7.39,7.38,7.39,250000.0
2013-05-09 12:00:00,7.39,7.39,7.37,7.39,600000.0,7.39,7.39,7.37,7.39,600000.0
2013-05-09 12:10:00,7.38,7.39,7.36,7.36,1270000.0,7.38,7.39,7.36,7.36,1270000.0
2013-05-09 12:20:00,7.36,7.37,7.35,7.37,575000.0,7.36,7.37,7.35,7.37,575000.0
2013-05-09 12:30:00,7.37,7.38,7.36,7.36,720000.0,7.37,7.38,7.36,7.36,720000.0
2013-05-09 12:40:00,7.36,7.37,7.36,7.36,815000.0,7.36,7.37,7.36,7.36,815000.0
2013-05-09 12:50:00,7.37,7.41,7.36,7.41,1835000.0,7.37,7.41,7.36,7.41,1835000.0
2013-05-09 13:00:00,7.41,7.42,7.4,7.41,835000.0,7.41,7.42,7.4,7.41,835000.0
2013-05-09 13:10:00,7.41,7.42,7.41,7.42,360000.0,7.41,7.42,7.41,7.42,360000.0
2013-05-09 13:20:00,7.42,7.42,7.41,7.42,205000.0,7.42,7.42,7.41,7.42,205000.0
2013-05-09 13:30:00,7.42,7.43,7.42,7.42,430000.0,7.42,7.43,7.42,7.42,430000.0
2013-05-09 13:40:00,7.42,7.43,7.42,7.43,880000.0,7.42,7.43,7.42,7.43,880000.0
2013-05-09 13:50:00,7.43,7.43,7.42,7.43,1410000.0,7.43,7.43,7.42,7.43,1410000.0
2013-05-09 14:00:00,7.43,7.44,7.42,7.44,975000.0,7.43,7.44,7.42,7.44,975000.0
2013-05-09 14:10:00,7.44,7.45,7.43,7.45,930000.0,7.44,7.45,7.43,7.45,930000.0
2013-05-09 14:20:00,7.45,7.46,7.45,7.45,1080000.0,7.45,7.46,7.45,7.45,1080000.0
2013-05-09 14:30:00,7.45,7.46,7.44,7.44,1170000.0,7.45,7.46,7.44,7.44,1170000.0
2013-05-09 14:40:00,7.44,7.44,7.4,7.4,1620000.0,7.44,7.44,7.4,7.4,1620000.0
2013-05-09 14:50:00,7.4,7.4,7.36,7.36,2645000.0,7.4,7.4,7.36,7.36,2645000.0
2013-05-09 15:00:00,7.36,7.36,7.34,7.34,1495000.0,7.36,7.36,7.34,7.34,1495000.0
2013-05-09 15:10:00,7.34,7.37,7.34,7.37,1510000.0,7.34,7.37,7.34,7.37,1510000.0
2013-05-09 15:20:00,7.37,7.38,7.36,7.37,1445000.0,7.37,7.38,7.36,7.37,1445000.0
2013-05-09 15:30:00,7.37,7.37,7.36,7.36,445000.0,7.37,7.37,7.36,7.36,445000.0
2013-05-09 15:40:00,7.36,7.37,7.34,7.37,1755000.0,7.36,7.37,7.34,7.37,1755000.0
2013-05-09 15:50:00,7.37,7.37,7.34,7.35,2025000.0,7.37,7.37,7.34,7.35,2025000.0
2013-05-10 09:30:00,7.34,7.4,7.34,7.39,680000.0,7.34,7.4,7.34,7.39,680000.0
2013-05-10 09:40:00,7.39,7.4,7.38,7.38,705000.0,7.39,7.4,7.38,7.38,705000.0
2013-05-10 09:50:00,7.39,7.39,7.38,7.39,455000.0,7.39,7.39,7.38,7.39,455000.0
2013-05-10 10:00:00,7.39,7.42,7.39,7.42,720000.0,7.39,7.42,7.39,7.42,720000.0
2013-05-10 10:10:00,7.41,7.43,7.41,7.41,220000.0,7.41,7.43,7.41,7.41,220000.0
2013-05-10 10:20:00,7.4,7.4,7.38,7.39,260000.0,7.4,7.4,7.38,7.39,260000.0
2013-05-10 10:30:00,7.39,7.39,7.35,7.35,400000.0,7.39,7.39,7.35,7.35,400000.0
2013-05-10 10:40:00,7.35,7.35,7.34,7.34,395000.0,7.35,7.35,7.34,7.34,395000.0
2013-05-10 10:50:00,7.35,7.35,7.34,7.35,680000.0,7.35,7.35,7.34,7.35,680000.0
2013-05-10 11:00:00,7.35,7.36,7.34,7.36,100000.0,7.35,7.36,7.34,7.36,100000.0
2013-05-10 11:10:00,7.36,7.36,7.34,7.35,95000.0,7.36,7.36,7.34,7.35,95000.0
2013-05-10 11:20:00,7.34,7.35,7.32,7.33,760000.0,7.34,7.35,7.32,7.33,760000.0
2013-05-10 11:30:00,7.33,7.36,7.33,7.35,400000.0,7.33,7.36,7.33,7.35,400000.0
2013-05-10 11:40:00,7.35,7.35,7.33,7.34,735000.0,7.35,7.35,7.33,7.34,735000.0
2013-05-10 11:50:00,7.34,7.34,7.32,7.33,235000.0,7.34,7.34,7.32,7.33,235000.0
2013-05-10 12:00:00,7.33,7.33,7.33,7.33,20000.0,7.33,7.33,7.33,7.33,20000.0
2013-05-10 12:10:00,7.33,7.33,7.33,7.33,90000.0,7.33,7.33,7.33,7.33,90000.0
2013-05-10 12:20:00,7.34,7.34,7.33,7.34,265000.0,7.34,7.34,7.33,7.34,265000.0
2013-05-10 12:30:00,7.34,7.35,7.34,7.34,185000.0,7.34,7.35,7.34,7.34,185000.0
2013-05-10 12:40:00,7.35,7.37,7.35,7.35,305000.0,7.35,7.37,7.35,7.35,305000.0
2013-05-10 12:50:00,7.36,7.36,7.36,7.36,40000.0,7.36,7.36,7.36,7.36,40000.0
2013-05-10 13:00:00,7.36,7.39,7.36,7.38,1650000.0,7.36,7.39,7.36,7.38,1650000.0
2013-05-10 13:10:00,7.38,7.38,7.37,7.37,40000.0,7.38,7.38,7.37,7.37,40000.0
2013-05-10 13:20:00,7.37,7.38,7.37,7.37,190000.0,7.37,7.38,7.37,7.37,190000.0
2013-05-10 13:30:00,7.37,7.38,7.37,7.38,25000.0,7.37,7.38,7.37,7.38,25000.0
2013-05-10 13:40:00,7.38,7.38,7.37,7.37,130000.0,7.38,7.38,7.37,7.37,130000.0
2013-05-10 13:50:00,7.37,7.37,7.36,7.37,150000.0,7.37,7.37,7.36,7.37,150000.0
2013-05-10 14:00:00,7.37,7.37,7.37,7.37,70000.0,7.37,7.37,7.37,7.37,70000.0
2013-05-10 14:10:00,7.37,7.37,7.36,7.37,55000.0,7.37,7.37,7.36,7.37,55000.0
2013-05-10 14:20:00,7.36,7.37,7.36,7.37,30000.0,7.36,7.37,7.36,7.37,30000.0
2013-05-10 14:30:00,7.36,7.37,7.36,7.36,45000.0,7.36,7.37,7.36,7.36,45000.0
2013-05-10 14:40:00,7.36,7.37,7.36,7.37,150000.0,7.36,7.37,7.36,7.37,150000.0
2013-05-10 14:50:00,7.37,7.37,7.35,7.36,100000.0,7.37,7.37,7.35,7.36,100000.0
2013-05-10 15:00:00,7.36,7.36,7.35,7.36,210000.0,7.36,7.36,7.35,7.36,210000.0
2013-05-10 15:10:00,7.37,7.37,7.36,7.37,115000.0,7.37,7.37,7.36,7.37,115000.0
2013-05-10 15:20:00,7.37,7.37,7.36,7.36,385000.0,7.37,7.37,7.36,7.36,385000.0
2013-05-10 15:30:00,7.36,7.36,7.36,7.36,350000.0,7.36,7.36,7.36,7.36,350000.0
2013-05-10 15:40:00,7.36,7.37,7.36,7.37,875000.0,7.36,7.37,7.36,7.37,875000.0
2013-05-10 15:50:00,7.37,7.4,7.36,7.4,2810000.0,7.37,7.4,7.36,7.4,2810000.0
2013-05-13 09:30:00,7.4,7.4,7.38,7.39,275000.0,7.4,7.4,7.38,7.39,275000.0
2013-05-13 09:40:00,7.4,7.41,7.39,7.41,605000.0,7.4,7.41,7.39,7.41,605000.0
2013-05-13 09:50:00,7.4,7.4,7.39,7.39,255000.0,7.4,7.4,7.39,7.39,255000.0
2013-05-13 10:00:00,7.38,7.4,7.38,7.38,220000.0,7.38,7.4,7.38,7.38,220000.0
2013-05-13 10:10:00,7.39,7.4,7.37,7.38,245000.0,7.39,7.4,7.37,7.38,245000.0
2013-05-13 10:20:00,7.38,7.38,7.37,7.38,260000.0,7.38,7.38,7.37,7.38,260000.0
2013-05-13 10:30:00,7.38,7.39,7.37,7.38,245000.0,7.38,7.39,7.37,7.38,245000.0
2013-05-13 10:40:00,7.38,7.38,7.36,7.38,105000.0,7.38,7.38,7.36,7.38,105000.0
2013-05-13 10:50:00,7.37,7.38,7.34,7.34,480000.0,7.37,7.38,7.34,7.34,480000.0
2013-05-13 11:00:00,7.34,7.36,7.34,7.36,80000.0,7.34,7.36,7.34,7.36,80000.0
2013-05-13 11:10:00,7.36,7.36,7.35,7.36,75000.0,7.36,7.36,7.35,7.36,75000.0
2013-05-13 11:20:00,7.35,7.36,7.35,7.35,175000.0,7.35,7.36,7.35,7.35,175000.0
2013-05-13 11:30:00,7.35,7.35,7.35,7.35,35000.0,7.35,7.35,7.35,7.35,35000.0
2013-05-13 11:40:00,7.35,7.38,7.35,7.38,125000.0,7.35,7.38,7.35,7.38,125000.0
2013-05-13 11:50:00,7.38,7.4,7.38,7.38,190000.0,7.38,7.4,7.38,7.38,190000.0
2013-05-13 12:00:00,7.39,7.4,7.39,7.4,120000.0,7.39,7.4,7.39,7.4,120000.0
2013-05-13 12:10:00,7.4,7.4,7.4,7.4,85000.0,7.4,7.4,7.4,7.4,85000.0
2013-05-13 12:20:00,7.4,7.4,7.39,7.4,95000.0,7.4,7.4,7.39,7.4,95000.0
2013-05-13 12:30:00,7.4,7.4,7.39,7.39,305000.0,7.4,7.4,7.39,7.39,305000.0
2013-05-13 12:40:00,7.4,7.4,7.39,7.39,230000.0,7.4,7.4,7.39,7.39,230000.0
2013-05-13 12:50:00,7.39,7.39,7.38,7.38,130000.0,7.39,7.39,7.38,7.38,130000.0
2013-05-13 13:00:00,7.38,7.39,7.38,7.39,175000.0,7.38,7.39,7.38,7.39,175000.0
2013-05-13 13:10:00,7.39,7.39,7.39,7.39,90000.0,7.39,7.39,7.39,7.39,90000.0
2013-05-13 13:20:00,7.39,7.39,7.38,7.38,155000.0,7.39,7.39,7.38,7.38,155000.0
2013-05-13 13:30:00,7.38,7.38,7.37,7.37,85000.0,7.38,7.38,7.37,7.37,85000.0
2013-05-13 13:40:00,7.37,7.37,7.37,7.37,20000.0,7.37,7.37,7.37,7.37,20000.0
2013-05-13 13:50:00,7.37,7.38,7.37,7.37,775000.0,7.37,7.38,7.37,7.37,775000.0
2013-05-13 14:00:00,7.37,7.37,7.35,7.36,275000.0,7.37,7.37,7.35,7.36,275000.0
2013-05-13 14:10:00,7.36,7.36,7.34,7.35,85000.0,7.36,7.36,7.34,7.35,85000.0
2013-05-13 14:20:00,7.35,7.35,7.32,7.33,665000.0,7.35,7.35,7.32,7.33,665000.0
2013-05-13 14:30:00,7.34,7.34,7.33,7.33,165000.0,7.34,7.34,7.33,7.33,165000.0
2013-05-13 14:40:00,7.33,7.34,7.33,7.34,170000.0,7.33,7.34,7.33,7.34,170000.0
2013-05-13 14:50:00,7.35,7.35,7.34,7.34,35000.0,7.35,7.35,7.34,7.34,35000.0
2013-05-13 15:00:00,7.34,7.35,7.34,7.34,100000.0,7.34,7.35,7.34,7.34,100000.0
2013-05-13 15:10:00,7.34,7.34,7.33,7.34,205000.0,7.34,7.34,7.33,7.34,205000.0
2013-05-13 15:20:00,7.34,7.34,7.33,7.34,185000.0,7.34,7.34,7.33,7.34,185000.0
2013-05-13 15:30:00,7.34,7.36,7.34,7.36,170000.0,7.34,7.36,7.34,7.36,170000.0
2013-05-13 15:40:00,7.36,7.37,7.35,7.36,655000.0,7.36,7.37,7.35,7.36,655000.0
2013-05-13 15:50:00,7.36,7.37,7.35,7.35,1850000.0,7.36,7.37,7.35,7.35,1850000.0
2013-05-14 09:30:00,7.36,7.4,7.36,7.39,465000.0,7.36,7.4,7.36,7.39,465000.0
2013-05-14 09:40:00,7.39,7.4,7.37,7.38,275000.0,7.39,7.4,7.37,7.38,275000.0
2013-05-14 09:50:00,7.38,7.38,7.36,7.38,515000.0,7.38,7.38,7.36,7.38,515000.0
2013-05-14 10:00:00,7.38,7.39,7.36,7.37,270000.0,7.38,7.39,7.36,7.37,270000.0
2013-05-14 10:10:00,7.36,7.4,7.36,7.39,960000.0,7.36,7.4,7.36,7.39,960000.0
2013-05-14 10:20:00,7.4,7.43,7.39,7.43,535000.0,7.4,7.43,7.39,7.43,535000.0
2013-05-14 10:30:00,7.43,7.45,7.42,7.44,680000.0,7.43,7.45,7.42,7.44,680000.0
2013-05-14 10:40:00,7.45,7.46,7.44,7.45,595000.0,7.45,7.46,7.44,7.45,595000.0
2013-05-14 10:50:00,7.46,7.48,7.45,7.47,1320000.0,7.46,7.48,7.45,7.47,1320000.0
2013-05-14 11:00:00,7.47,7.48,7.47,7.48,830000.0,7.47,7.48,7.47,7.48,830000.0
2013-05-14 11:10:00,7.48,7.5,7.47,7.49,1210000.0,7.48,7.5,7.47,7.49,1210000.0
2013-05-14 11:20:00,7.5,7.5,7.49,7.5,930000.0,7.5,7.5,7.49,7.5,930000.0
2013-05-14 11:30:00,7.5,7.5,7.49,7.5,565000.0,7.5,7.5,7.49,7.5,565000.0
2013-05-14 11:40:00,7.5,7.5,7.49,7.49,810000.0,7.5,7.5,7.49,7.49,810000.0
2013-05-14 11:50:00,7.5,7.5,7.46,7.47,570000.0,7.5,7.5,7.46,7.47,570000.0
2013-05-14 12:00:00,7.47,7.48,7.47,7.47,275000.0,7.47,7.48,7.47,7.47,275000.0
2013-05-14 12:10:00,7.47,7.49,7.47,7.48,205000.0,7.47,7.49,7.47,7.48,205000.0
2013-05-14 12:20:00,7.48,7.49,7.47,7.48,160000.0,7.48,7.49,7.47,7.48,160000.0
2013-05-14 12:30:00,7.47,7.48,7.47,7.47,560000.0,7.47,7.48,7.47,7.47,560000.0
2013-05-14 12:40:00,7.47,7.47,7.46,7.46,710000.0,7.47,7.47,7.46,7.46,710000.0
2013-05-14 12:50:00,7.47,7.47,7.45,7.46,165000.0,7.47,7.47,7.45,7.46,165000.0
2013-05-14 13:00:00,7.46,7.48,7.46,7.47,165000.0,7.46,7.48,7.46,7.47,165000.0
2013-05-14 13:10:00,7.48,7.48,7.47,7.47,290000.0,7.48,7.48,7.47,7.47,290000.0
2013-05-14 13:20:00,7.48,7.5,7.48,7.49,415000.0,7.48,7.5,7.48,7.49,415000.0
2013-05-14 13:30:00,7.5,7.5,7.49,7.49,215000.0,7.5,7.5,7.49,7.49,215000.0
2013-05-14 13:40:00,7.5,7.5,7.49,7.5,335000.0,7.5,7.5,7.49,7.5,335000.0
2013-05-14 13:50:00,7.5,7.5,7.48,7.49,520000.0,7.5,7.5,7.48,7.49,520000.0
2013-05-14 14:00:00,7.48,7.49,7.47,7.48,550000.0,7.48,7.49,7.47,7.48,550000.0
2013-05-14 14:10:00,7.48,7.48,7.48,7.48,305000.0,7.48,7.48,7.48,7.48,305000.0
2013-05-14 14:20:00,7.48,7.48,7.47,7.47,535000.0,7.48,7.48,7.47,7.47,535000.0
2013-05-14 14:30:00,7.47,7.49,7.47,7.49,505000.0,7.47,7.49,7.47,7.49,505000.0
2013-05-14 14:40:00,7.49,7.49,7.47,7.48,250000.0,7.49,7.49,7.47,7.48,250000.0
2013-05-14 14:50:00,7.47,7.48,7.47,7.47,200000.0,7.47,7.48,7.47,7.47,200000.0
2013-05-14 15:00:00,7.47,7.48,7.47,7.47,245000.0,7.47,7.48,7.47,7.47,245000.0
2013-05-14 15:10:00,7.47,7.48,7.47,7.48,515000.0,7.47,7.48,7.47,7.48,515000.0
2013-05-14 15:20:00,7.48,7.49,7.48,7.48,285000.0,7.48,7.49,7.48,7.48,285000.0
2013-05-14 15:30:00,7.48,7.52,7.48,7.51,965000.0,7.48,7.52,7.48,7.51,965000.0
2013-05-14 15:40:00,7.51,7.52,7.51,7.52,1420000.0,7.51,7.52,7.51,7.52,1420000.0
2013-05-14 15:50:00,7.52,7.52,7.5,7.51,2315000.0,7.52,7.52,7.5,7.51,2315000.0
2013-05-15 09:30:00,7.51,7.57,7.51,7.55,895000.0,7.51,7.57,7.51,7.55,895000.0
2013-05-15 09:40:00,7.55,7.56,7.53,7.54,925000.0,7.55,7.56,7.53,7.54,925000.0
2013-05-15 09:50:00,7.53,7.54,7.49,7.5,765000.0,7.53,7.54,7.49,7.5,765000.0
2013-05-15 10:00:00,7.5,7.51,7.49,7.5,450000.0,7.5,7.51,7.49,7.5,450000.0
2013-05-15 10:10:00,7.5,7.51,7.49,7.5,350000.0,7.5,7.51,7.49,7.5,350000.0
2013-05-15 10:20:00,7.5,7.5,7.49,7.49,515000.0,7.5,7.5,7.49,7.49,515000.0
2013-05-15 10:30:00,7.49,7.5,7.48,7.49,240000.0,7.49,7.5,7.48,7.49,240000.0
2013-05-15 10:40:00,7.49,7.49,7.46,7.46,2670000.0,7.49,7.49,7.46,7.46,2670000.0
2013-05-15 10:50:00,7.47,7.49,7.46,7.49,3105000.0,7.47,7.49,7.46,7.49,3105000.0
2013-05-15 11:00:00,7.49,7.51,7.49,7.51,680000.0,7.49,7.51,7.49,7.51,680000.0
2013-05-15 11:10:00,7.51,7.53,7.51,7.51,900000.0,7.51,7.53,7.51,7.51,900000.0
2013-05-15 11:20:00,7.51,7.52,7.51,7.52,645000.0,7.51,7.52,7.51,7.52,645000.0
2013-05-15 11:30:00,7.52,7.52,7.5,7.51,180000.0,7.52,7.52,7.5,7.51,180000.0
2013-05-15 11:40:00,7.51,7.52,7.5,7.5,195000.0,7.51,7.52,7.5,7.5,195000.0
2013-05-15 11:50:00,7.5,7.51,7.5,7.5,305000.0,7.5,7.51,7.5,7.5,305000.0
2013-05-15 12:00:00,7.5,7.5,7.5,7.5,35000.0,7.5,7.5,7.5,7.5,35000.0
2013-05-15 12:10:00,7.5,7.52,7.5,7.51,280000.0,7.5,7.52,7.5,7.51,280000.0
2013-05-15 12:20:00,7.51,7.52,7.51,7.51,155000.0,7.51,7.52,7.51,7.51,155000.0
2013-05-15 12:30:00,7.51,7.52,7.51,7.51,85000.0,7.51,7.52,7.51,7.51,85000.0
2013-05-15 12:40:00,7.51,7.52,7.51,7.51,380000.0,7.51,7.52,7.51,7.51,380000.0
2013-05-15 12:50:00,7.51,7.54,7.51,7.54,405000.0,7.51,7.54,7.51,7.54,405000.0
2013-05-15 13:00:00,7.54,7.54,7.52,7.52,140000.0,7.54,7.54,7.52,7.52,140000.0
2013-05-15 13:10:00,7.53,7.53,7.53,7.53,115000.0,7.53,7.53,7.53,7.53,115000.0
2013-05-15 13:20:00,7.53,7.53,7.51,7.51,160000.0,7.53,7.53,7.51,7.51,160000.0
2013-05-15 13:30:00,7.51,7.52,7.51,7.52,1080000.0,7.51,7.52,7.51,7.52,1080000.0
2013-05-15 13:40:00,7.52,7.52,7.51,7.51,165000.0,7.52,7.52,7.51,7.51,165000.0
2013-05-15 13:50:00,7.51,7.51,7.5,7.51,330000.0,7.51,7.51,7.5,7.51,330000.0
2013-05-15 14:00:00,7.51,7.51,7.5,7.51,160000.0,7.51,7.51,7.5,7.51,160000.0
2013-05-15 14:10:00,7.5,7.51,7.5,7.5,455000.0,7.5,7.51,7.5,7.5,455000.0
2013-05-15 14:20:00,7.51,7.51,7.49,7.49,780000.0,7.51,7.51,7.49,7.49,780000.0
2013-05-15 14:30:00,7.49,7.49,7.49,7.49,200000.0,7.49,7.49,7.49,7.49,200000.0
2013-05-15 14:40:00,7.49,7.49,7.46,7.47,1000000.0,7.49,7.49,7.46,7.47,1000000.0
2013-05-15 14:50:00,7.47,7.48,7.46,7.48,910000.0,7.47,7.48,7.46,7.48,910000.0
2013-05-15 15:00:00,7.48,7.48,7.47,7.48,255000.0,7.48,7.48,7.47,7.48,255000.0
2013-05-15 15:10:00,7.47,7.49,7.47,7.48,365000.0,7.47,7.49,7.47,7.48,365000.0
2013-05-15 15:20:00,7.47,7.48,7.47,7.47,325000.0,7.47,7.48,7.47,7.47,325000.0
2013-05-15 15:30:00,7.47,7.48,7.47,7.48,260000.0,7.47,7.48,7.47,7.48,260000.0
2013-05-15 15:40:00,7.48,7.49,7.47,7.48,625000.0,7.48,7.49,7.47,7.48,625000.0
2013-05-15 15:50:00,7.48,7.5,7.48,7.5,1350000.0,7.48,7.5,7.48,7.5,1350000.0
2013-05-16 09:30:00,7.5,7.52,7.44,7.49,790000.0,7.5,7.52,7.44,7.49,790000.0
2013-05-16 09:40:00,7.5,7.51,7.47,7.47,450000.0,7.5,7.51,7.47,7.47,450000.0
2013-05-16 09:50:00,7.47,7.51,7.47,7.5,300000.0,7.47,7.51,7.47,7.5,300000.0
2013-05-16 10:00:00,7.49,7.5,7.47,7.47,300000.0,7.49,7.5,7.47,7.47,300000.0
2013-05-16 10:10:00,7.48,7.48,7.47,7.48,300000.0,7.48,7.48,7.47,7.48,300000.0
2013-05-16 10:20:00,7.48,7.48,7.46,7.47,545000.0,7.48,7.48,7.46,7.47,545000.0
2013-05-16 10:30:00,7.47,7.47,7.46,7.47,900000.0,7.47,7.47,7.46,7.47,900000.0
2013-05-16 10:40:00,7.47,7.47,7.46,7.46,550000.0,7.47,7.47,7.46,7.46,550000.0
2013-05-16 10:50:00,7.46,7.46,7.45,7.45,965000.0,7.46,7.46,7.45,7.45,965000.0
2013-05-16 11:00:00,7.45,7.46,7.43,7.44,800000.0,7.45,7.46,7.43,7.44,800000.0
2013-05-16 11:10:00,7.44,7.44,7.43,7.43,535000.0,7.44,7.44,7.43,7.43,535000.0
2013-05-16 11:20:00,7.43,7.44,7.42,7.44,510000.0,7.43,7.44,7.42,7.44,510000.0
2013-05-16 11:30:00,7.43,7.43,7.42,7.43,1430000.0,7.43,7.43,7.42,7.43,1430000.0
2013-05-16 11:40:00,7.43,7.43,7.42,7.43,125000.0,7.43,7.43,7.42,7.43,125000.0
2013-05-16 11:50:00,7.43,7.43,7.42,7.42,285000.0,7.43,7.43,7.42,7.42,285000.0
2013-05-16 12:00:00,7.42,7.43,7.41,7.42,610000.0,7.42,7.43,7.41,7.42,610000.0
2013-05-16 12:10:00,7.42,7.42,7.42,7.42,125000.0,7.42,7.42,7.42,7.42,125000.0
2013-05-16 12:20:00,7.42,7.42,7.42,7.42,330000.0,7.42,7.42,7.42,7.42,330000.0
2013-05-16 12:30:00,7.42,7.43,7.42,7.42,215000.0,7.42,7.43,7.42,7.42,215000.0
2013-05-16 12:40:00,7.42,7.43,7.42,7.42,150000.0,7.42,7.43,7.42,7.42,150000.0
2013-05-16 12:50:00,7.42,7.42,7.42,7.42,120000.0,7.42,7.42,7.42,7.42,120000.0
2013-05-16 13:00:00,7.42,7.42,7.42,7.42,140000.0,7.42,7.42,7.42,7.42,140000.0
2013-05-16 13:10:00,7.42,7.43,7.42,7.42,105000.0,7.42,7.43,7.42,7.42,105000.0
2013-05-16 13:20:00,7.42,7.43,7.42,7.43,185000.0,7.42,7.43,7.42,7.43,185000.0
2013-05-16 13:30:00,7.43,7.43,7.42,7.43,325000.0,7.43,7.43,7.42,7.43,325000.0
2013-05-16 13:40:00,7.43,7.44,7.43,7.44,215000.0,7.43,7.44,7.43,7.44,215000.0
2013-05-16 13:50:00,7.44,7.45,7.43,7.44,565000.0,7.44,7.45,7.43,7.44,565000.0
2013-05-16 14:00:00,7.44,7.45,7.44,7.44,195000.0,7.44,7.45,7.44,7.44,195000.0
2013-05-16 14:10:00,7.44,7.45,7.44,7.45,320000.0,7.44,7.45,7.44,7.45,320000.0
2013-05-16 14:20:00,7.44,7.45,7.44,7.45,305000.0,7.44,7.45,7.44,7.45,305000.0
2013-05-16 14:30:00,7.45,7.45,7.45,7.45,280000.0,7.45,7.45,7.45,7.45,280000.0
2013-05-16 14:40:00,7.45,7.47,7.45,7.47,360000.0,7.45,7.47,7.45,7.47,360000.0
2013-05-16 14:50:00,7.46,7.47,7.46,7.47,530000.0,7.46,7.47,7.46,7.47,530000.0
2013-05-16 15:00:00,7.47,7.47,7.46,7.47,240000.0,7.47,7.47,7.46,7.47,240000.0
2013-05-16 15:10:00,7.46,7.48,7.46,7.47,490000.0,7.46,7.48,7.46,7.47,490000.0
2013-05-16 15:20:00,7.47,7.47,7.46,7.47,590000.0,7.47,7.47,7.46,7.47,590000.0
2013-05-16 15:30:00,7.47,7.47,7.46,7.46,940000.0,7.47,7.47,7.46,7.46,940000.0
2013-05-16 15:40:00,7.46,7.46,7.45,7.45,560000.0,7.46,7.46,7.45,7.45,560000.0
2013-05-16 15:50:00,7.45,7.45,7.44,7.44,1875000.0,7.45,7.45,7.44,7.44,1875000.0
2013-05-17 09:30:00,7.44,7.51,7.44,7.48,1155000.0,7.44,7.51,7.44,7.48,1155000.0
2013-05-17 09:40:00,7.48,7.48,7.45,7.45,290000.0,7.48,7.48,7.45,7.45,290000.0
2013-05-17 09:50:00,7.45,7.5,7.45,7.48,355000.0,7.45,7.5,7.45,7.48,355000.0
2013-05-17 10:00:00,7.48,7.49,7.45,7.46,520000.0,7.48,7.49,7.45,7.46,520000.0
2013-05-17 10:10:00,7.46,7.48,7.46,7.48,210000.0,7.46,7.48,7.46,7.48,210000.0
2013-05-17 10:20:00,7.47,7.49,7.47,7.48,275000.0,7.47,7.49,7.47,7.48,275000.0
2013-05-17 10:30:00,7.48,7.49,7.48,7.48,105000.0,7.48,7.49,7.48,7.48,105000.0
2013-05-17 10:40:00,7.48,7.49,7.47,7.48,320000.0,7.48,7.49,7.47,7.48,320000.0
2013-05-17 10:50:00,7.48,7.49,7.47,7.48,280000.0,7.48,7.49,7.47,7.48,280000.0
2013-05-17 11:00:00,7.48,7.48,7.47,7.48,260000.0,7.48,7.48,7.47,7.48,260000.0
2013-05-17 11:10:00,7.48,7.48,7.47,7.48,355000.0,7.48,7.48,7.47,7.48,355000.0
2013-05-17 11:20:00,7.48,7.49,7.47,7.48,310000.0,7.48,7.49,7.47,7.48,310000.0
2013-05-17 11:30:00,7.48,7.48,7.48,7.48,330000.0,7.48,7.48,7.48,7.48,330000.0
2013-05-17 11:40:00,7.48,7.49,7.47,7.48,285000.0,7.48,7.49,7.47,7.48,285000.0
2013-05-17 11:50:00,7.49,7.49,7.48,7.48,255000.0,7.49,7.49,7.48,7.48,255000.0
2013-05-17 12:00:00,7.49,7.49,7.48,7.48,335000.0,7.49,7.49,7.48,7.48,335000.0
2013-05-17 12:10:00,7.48,7.49,7.48,7.48,175000.0,7.48,7.49,7.48,7.48,175000.0
2013-05-17 12:20:00,7.48,7.48,7.48,7.48,65000.0,7.48,7.48,7.48,7.48,65000.0
2013-05-17 12:30:00,7.48,7.49,7.48,7.48,80000.0,7.48,7.49,7.48,7.48,80000.0
2013-05-17 12:40:00,7.48,7.49,7.48,7.49,310000.0,7.48,7.49,7.48,7.49,310000.0
2013-05-17 12:50:00,7.49,7.5,7.49,7.5,180000.0,7.49,7.5,7.49,7.5,180000.0
2013-05-17 13:00:00,7.5,7.5,7.49,7.5,350000.0,7.5,7.5,7.49,7.5,350000.0
2013-05-17 13:10:00,7.5,7.5,7.5,7.5,110000.0,7.5,7.5,7.5,7.5,110000.0
2013-05-17 13:20:00,7.5,7.5,7.5,7.5,90000.0,7.5,7.5,7.5,7.5,90000.0
2013-05-17 13:30:00,7.5,7.5,7.49,7.49,200000.0,7.5,7.5,7.49,7.49,200000.0
2013-05-17 13:40:00,7.49,7.5,7.49,7.49,155000.0,7.49,7.5,7.49,7.49,155000.0
2013-05-17 13:50:00,7.49,7.5,7.49,7.49,305000.0,7.49,7.5,7.49,7.49,305000.0
2013-05-17 14:00:00,7.49,7.5,7.49,7.5,235000.0,7.49,7.5,7.49,7.5,235000.0
2013-05-17 14:10:00,7.5,7.5,7.49,7.49,365000.0,7.5,7.5,7.49,7.49,365000.0
2013-05-17 14:20:00,7.49,7.5,7.48,7.49,335000.0,7.49,7.5,7.48,7.49,335000.0
2013-05-17 14:30:00,7.49,7.49,7.47,7.47,340000.0,7.49,7.49,7.47,7.47,340000.0
2013-05-17 14:40:00,7.47,7.48,7.46,7.48,475000.0,7.47,7.48,7.46,7.48,475000.0
2013-05-17 14:50:00,7.48,7.49,7.48,7.49,490000.0,7.48,7.49,7.48,7.49,490000.0
2013-05-17 15:00:00,7.49,7.5,7.49,7.5,280000.0,7.49,7.5,7.49,7.5,280000.0
2013-05-17 15:10:00,7.49,7.5,7.49,7.49,705000.0,7.49,7.5,7.49,7.49,705000.0
2013-05-17 15:20:00,7.5,7.5,7.49,7.49,325000.0,7.5,7.5,7.49,7.49,325000.0
2013-05-17 15:30:00,7.5,7.5,7.49,7.49,375000.0,7.5,7.5,7.49,7.49,375000.0
2013-05-17 15:40:00,7.49,7.5,7.49,7.5,675000.0,7.49,7.5,7.49,7.5,675000.0
2013-05-17 15:50:00,7.5,7.51,7.5,7.5,1085000.0,7.5,7.51,7.5,7.5,1085000.0
2013-05-20 09:30:00,7.5,7.54,7.5,7.5,800000.0,7.5,7.54,7.5,7.5,800000.0
2013-05-20 09:40:00,7.5,7.51,7.49,7.49,430000.0,7.5,7.51,7.49,7.49,430000.0
2013-05-20 09:50:00,7.5,7.5,7.5,7.5,340000.0,7.5,7.5,7.5,7.5,340000.0
2013-05-20 10:00:00,7.5,7.54,7.5,7.53,1035000.0,7.5,7.54,7.5,7.53,1035000.0
2013-05-20 10:10:00,7.53,7.53,7.51,7.52,170000.0,7.53,7.53,7.51,7.52,170000.0
2013-05-20 10:20:00,7.51,7.52,7.51,7.52,45000.0,7.51,7.52,7.51,7.52,45000.0
2013-05-20 10:30:00,7.52,7.53,7.52,7.53,170000.0,7.52,7.53,7.52,7.53,170000.0
2013-05-20 10:40:00,7.53,7.56,7.53,7.55,645000.0,7.53,7.56,7.53,7.55,645000.0
2013-05-20 10:50:00,7.55,7.55,7.53,7.53,410000.0,7.55,7.55,7.53,7.53,410000.0
2013-05-20 11:00:00,7.53,7.54,7.53,7.54,225000.0,7.53,7.54,7.53,7.54,225000.0
2013-05-20 11:10:00,7.55,7.55,7.54,7.54,320000.0,7.55,7.55,7.54,7.54,320000.0
2013-05-20 11:20:00,7.54,7.55,7.53,7.54,385000.0,7.54,7.55,7.53,7.54,385000.0
2013-05-20 11:30:00,7.54,7.55,7.54,7.55,120000.0,7.54,7.55,7.54,7.55,120000.0
2013-05-20 11:40:00,7.55,7.56,7.55,7.56,120000.0,7.55,7.56,7.55,7.56,120000.0
2013-05-20 11:50:00,7.56,7.56,7.55,7.56,260000.0,7.56,7.56,7.55,7.56,260000.0
2013-05-20 12:00:00,7.56,7.57,7.55,7.57,495000.0,7.56,7.57,7.55,7.57,495000.0
2013-05-20 12:10:00,7.57,7.58,7.57,7.58,610000.0,7.57,7.58,7.57,7.58,610000.0
2013-05-20 12:20:00,7.58,7.58,7.57,7.57,415000.0,7.58,7.58,7.57,7.57,415000.0
2013-05-20 12:30:00,7.57,7.57,7.55,7.56,265000.0,7.57,7.57,7.55,7.56,265000.0
2013-05-20 12:40:00,7.55,7.56,7.55,7.55,110000.0,7.55,7.56,7.55,7.55,110000.0
2013-05-20 12:50:00,7.56,7.56,7.55,7.55,115000.0,7.56,7.56,7.55,7.55,115000.0
2013-05-20 13:00:00,7.55,7.56,7.55,7.55,160000.0,7.55,7.56,7.55,7.55,160000.0
2013-05-20 13:10:00,7.55,7.55,7.54,7.54,155000.0,7.55,7.55,7.54,7.54,155000.0
2013-05-20 13:20:00,7.54,7.55,7.53,7.53,275000.0,7.54,7.55,7.53,7.53,275000.0
2013-05-20 13:30:00,7.53,7.54,7.53,7.54,125000.0,7.53,7.54,7.53,7.54,125000.0
2013-05-20 13:40:00,7.54,7.54,7.53,7.54,170000.0,7.54,7.54,7.53,7.54,170000.0
2013-05-20 13:50:00,7.54,7.55,7.54,7.55,265000.0,7.54,7.55,7.54,7.55,265000.0
2013-05-20 14:00:00,7.55,7.55,7.54,7.55,705000.0,7.55,7.55,7.54,7.55,705000.0
2013-05-20 14:10:00,7.55,7.55,7.54,7.54,55000.0,7.55,7.55,7.54,7.54,55000.0
2013-05-20 14:20:00,7.54,7.55,7.54,7.54,165000.0,7.54,7.55,7.54,7.54,165000.0
2013-05-20 14:30:00,7.55,7.56,7.54,7.55,125000.0,7.55,7.56,7.54,7.55,125000.0
2013-05-20 14:40:00,7.55,7.56,7.55,7.56,165000.0,7.55,7.56,7.55,7.56,165000.0
2013-05-20 14:50:00,7.56,7.56,7.55,7.56,240000.0,7.56,7.56,7.55,7.56,240000.0
2013-05-20 15:00:00,7.56,7.57,7.55,7.55,525000.0,7.56,7.57,7.55,7.55,525000.0
2013-05-20 15:10:00,7.56,7.57,7.55,7.56,330000.0,7.56,7.57,7.55,7.56,330000.0
2013-05-20 15:20:00,7.57,7.57,7.56,7.56,395000.0,7.57,7.57,7.56,7.56,395000.0
2013-05-20 15:30:00,7.56,7.56,7.55,7.55,225000.0,7.56,7.56,7.55,7.55,225000.0
2013-05-20 15:40:00,7.56,7.56,7.54,7.54,500000.0,7.56,7.56,7.54,7.54,500000.0
2013-05-20 15:50:00,7.54,7.54,7.53,7.54,1650000.0,7.54,7.54,7.53,7.54,1650000.0
2013-05-21 09:30:00,7.53,7.55,7.53,7.55,220000.0,7.53,7.55,7.53,7.55,220000.0
2013-05-21 09:40:00,7.55,7.55,7.54,7.55,40000.0,7.55,7.55,7.54,7.55,40000.0
2013-05-21 09:50:00,7.54,7.55,7.51,7.52,405000.0,7.54,7.55,7.51,7.52,405000.0
2013-05-21 10:00:00,7.52,7.52,7.51,7.51,315000.0,7.52,7.52,7.51,7.51,315000.0
2013-05-21 10:10:00,7.52,7.52,7.5,7.51,755000.0,7.52,7.52,7.5,7.51,755000.0
2013-05-21 10:20:00,7.5,7.5,7.48,7.49,775000.0,7.5,7.5,7.48,7.49,775000.0
2013-05-21 10:30:00,7.49,7.49,7.48,7.49,230000.0,7.49,7.49,7.48,7.49,230000.0
2013-05-21 10:40:00,7.49,7.51,7.49,7.51,290000.0,7.49,7.51,7.49,7.51,290000.0
2013-05-21 10:50:00,7.51,7.52,7.51,7.52,120000.0,7.51,7.52,7.51,7.52,120000.0
2013-05-21 11:00:00,7.52,7.53,7.52,7.52,285000.0,7.52,7.53,7.52,7.52,285000.0
2013-05-21 11:10:00,7.52,7.53,7.52,7.52,85000.0,7.52,7.53,7.52,7.52,85000.0
2013-05-21 11:20:00,7.52,7.52,7.51,7.52,45000.0,7.52,7.52,7.51,7.52,45000.0
2013-05-21 11:30:00,7.52,7.53,7.52,7.53,215000.0,7.52,7.53,7.52,7.53,215000.0
2013-05-21 11:40:00,7.52,7.53,7.52,7.52,100000.0,7.52,7.53,7.52,7.52,100000.0
2013-05-21 11:50:00,7.52,7.53,7.52,7.53,85000.0,7.52,7.53,7.52,7.53,85000.0
2013-05-21 12:00:00,7.53,7.54,7.53,7.54,345000.0,7.53,7.54,7.53,7.54,345000.0
2013-05-21 12:10:00,7.55,7.56,7.55,7.56,310000.0,7.55,7.56,7.55,7.56,310000.0
2013-05-21 12:20:00,7.56,7.57,7.56,7.57,240000.0,7.56,7.57,7.56,7.57,240000.0
2013-05-21 12:30:00,7.56,7.57,7.56,7.56,140000.0,7.56,7.57,7.56,7.56,140000.0
2013-05-21 12:40:00,7.56,7.58,7.56,7.56,325000.0,7.56,7.58,7.56,7.56,325000.0
2013-05-21 12:50:00,7.56,7.56,7.55,7.56,265000.0,7.56,7.56,7.55,7.56,265000.0
2013-05-21 13:00:00,7.55,7.57,7.55,7.56,375000.0,7.55,7.57,7.55,7.56,375000.0
2013-05-21 13:10:00,7.56,7.57,7.56,7.56,85000.0,7.56,7.57,7.56,7.56,85000.0
2013-05-21 13:20:00,7.56,7.56,7.56,7.56,15000.0,7.56,7.56,7.56,7.56,15000.0
2013-05-21 13:30:00,7.56,7.56,7.56,7.56,20000.0,7.56,7.56,7.56,7.56,20000.0
2013-05-21 13:40:00,7.56,7.56,7.55,7.55,150000.0,7.56,7.56,7.55,7.55,150000.0
2013-05-21 13:50:00,7.55,7.56,7.55,7.55,115000.0,7.55,7.56,7.55,7.55,115000.0
2013-05-21 14:00:00,7.56,7.56,7.55,7.55,70000.0,7.56,7.56,7.55,7.55,70000.0
2013-05-21 14:10:00,7.56,7.56,7.55,7.56,265000.0,7.56,7.56,7.55,7.56,265000.0
2013-05-21 14:20:00,7.56,7.56,7.56,7.56,105000.0,7.56,7.56,7.56,7.56,105000.0
2013-05-21 14:30:00,7.56,7.56,7.55,7.55,355000.0,7.56,7.56,7.55,7.55,355000.0
2013-05-21 14:40:00,7.55,7.56,7.54,7.54,545000.0,7.55,7.56,7.54,7.54,545000.0
2013-05-21 14:50:00,7.55,7.55,7.55,7.55,150000.0,7.55,7.55,7.55,7.55,150000.0
2013-05-21 15:00:00,7.55,7.55,7.53,7.53,395000.0,7.55,7.55,7.53,7.53,395000.0
2013-05-21 15:10:00,7.54,7.55,7.53,7.53,260000.0,7.54,7.55,7.53,7.53,260000.0
2013-05-21 15:20:00,7.53,7.55,7.53,7.54,705000.0,7.53,7.55,7.53,7.54,705000.0
2013-05-21 15:30:00,7.54,7.57,7.54,7.57,275000.0,7.54,7.57,7.54,7.57,275000.0
2013-05-21 15:40:00,7.57,7.57,7.56,7.56,445000.0,7.57,7.57,7.56,7.56,445000.0
2013-05-21 15:50:00,7.56,7.56,7.54,7.55,1695000.0,7.56,7.56,7.54,7.55,1695000.0
2013-05-22 09:30:00,7.55,7.58,7.48,7.53,720000.0,7.55,7.58,7.48,7.53,720000.0
2013-05-22 09:40:00,7.53,7.55,7.5,7.51,445000.0,7.53,7.55,7.5,7.51,445000.0
2013-05-22 09:50:00,7.52,7.54,7.51,7.51,465000.0,7.52,7.54,7.51,7.51,465000.0
2013-05-22 10:00:00,7.51,7.53,7.51,7.53,255000.0,7.51,7.53,7.51,7.53,255000.0
2013-05-22 10:10:00,7.52,7.54,7.52,7.52,295000.0,7.52,7.54,7.52,7.52,295000.0
2013-05-22 10:20:00,7.53,7.54,7.52,7.53,95000.0,7.53,7.54,7.52,7.53,95000.0
2013-05-22 10:30:00,7.53,7.53,7.48,7.48,590000.0,7.53,7.53,7.48,7.48,590000.0
2013-05-22 10:40:00,7.48,7.5,7.46,7.47,490000.0,7.48,7.5,7.46,7.47,490000.0
2013-05-22 10:50:00,7.46,7.47,7.42,7.43,805000.0,7.46,7.47,7.42,7.43,805000.0
2013-05-22 11:00:00,7.43,7.47,7.42,7.46,550000.0,7.43,7.47,7.42,7.46,550000.0
2013-05-22 11:10:00,7.46,7.47,7.46,7.47,305000.0,7.46,7.47,7.46,7.47,305000.0
2013-05-22 11:20:00,7.47,7.47,7.45,7.45,95000.0,7.47,7.47,7.45,7.45,95000.0
2013-05-22 11:30:00,7.46,7.47,7.45,7.47,450000.0,7.46,7.47,7.45,7.47,450000.0
2013-05-22 11:40:00,7.46,7.49,7.46,7.48,340000.0,7.46,7.49,7.46,7.48,340000.0
2013-05-22 11:50:00,7.47,7.49,7.47,7.49,635000.0,7.47,7.49,7.47,7.49,635000.0
2013-05-22 12:00:00,7.49,7.51,7.49,7.51,525000.0,7.49,7.51,7.49,7.51,525000.0
2013-05-22 12:10:00,7.5,7.52,7.5,7.52,275000.0,7.5,7.52,7.5,7.52,275000.0
2013-05-22 12:20:00,7.52,7.53,7.51,7.51,140000.0,7.52,7.53,7.51,7.51,140000.0
2013-05-22 12:30:00,7.51,7.51,7.49,7.51,315000.0,7.51,7.51,7.49,7.51,315000.0
2013-05-22 12:40:00,7.52,7.52,7.49,7.51,395000.0,7.52,7.52,7.49,7.51,395000.0
2013-05-22 12:50:00,7.51,7.52,7.51,7.52,30000.0,7.51,7.52,7.51,7.52,30000.0
2013-05-22 13:00:00,7.51,7.51,7.5,7.51,135000.0,7.51,7.51,7.5,7.51,135000.0
2013-05-22 13:10:00,7.51,7.53,7.5,7.52,245000.0,7.51,7.53,7.5,7.52,245000.0
2013-05-22 13:20:00,7.52,7.52,7.51,7.51,510000.0,7.52,7.52,7.51,7.51,510000.0
2013-05-22 13:30:00,7.5,7.51,7.49,7.5,270000.0,7.5,7.51,7.49,7.5,270000.0
2013-05-22 13:40:00,7.5,7.5,7.47,7.48,445000.0,7.5,7.5,7.47,7.48,445000.0
2013-05-22 13:50:00,7.48,7.51,7.48,7.51,255000.0,7.48,7.51,7.48,7.51,255000.0
2013-05-22 14:00:00,7.51,7.52,7.47,7.48,725000.0,7.51,7.52,7.47,7.48,725000.0
2013-05-22 14:10:00,7.47,7.48,7.46,7.48,440000.0,7.47,7.48,7.46,7.48,440000.0
2013-05-22 14:20:00,7.48,7.48,7.45,7.45,350000.0,7.48,7.48,7.45,7.45,350000.0
2013-05-22 14:30:00,7.45,7.46,7.43,7.44,380000.0,7.45,7.46,7.43,7.44,380000.0
2013-05-22 14:40:00,7.45,7.45,7.43,7.44,470000.0,7.45,7.45,7.43,7.44,470000.0
2013-05-22 14:50:00,7.44,7.45,7.43,7.45,270000.0,7.44,7.45,7.43,7.45,270000.0
2013-05-22 15:00:00,7.46,7.46,7.43,7.44,305000.0,7.46,7.46,7.43,7.44,305000.0
2013-05-22 15:10:00,7.44,7.45,7.42,7.43,395000.0,7.44,7.45,7.42,7.43,395000.0
2013-05-22 15:20:00,7.42,7.43,7.39,7.4,610000.0,7.42,7.43,7.39,7.4,610000.0
2013-05-22 15:30:00,7.4,7.41,7.4,7.4,475000.0,7.4,7.41,7.4,7.4,475000.0
2013-05-22 15:40:00,7.4,7.42,7.4,7.41,475000.0,7.4,7.42,7.4,7.41,475000.0
2013-05-22 15:50:00,7.41,7.43,7.41,7.43,1360000.0,7.41,7.43,7.41,7.43,1360000.0
2013-05-23 09:30:00,7.35,7.38,7.34,7.35,1105000.0,7.35,7.38,7.34,7.35,1105000.0
2013-05-23 09:40:00,7.35,7.37,7.27,7.27,1165000.0,7.35,7.37,7.27,7.27,1165000.0
2013-05-23 09:50:00,7.27,7.29,7.26,7.26,1020000.0,7.27,7.29,7.26,7.26,1020000.0
2013-05-23 10:00:00,7.26,7.36,7.26,7.36,1270000.0,7.26,7.36,7.26,7.36,1270000.0
2013-05-23 10:10:00,7.36,7.39,7.36,7.39,1515000.0,7.36,7.39,7.36,7.39,1515000.0
2013-05-23 10:20:00,7.39,7.4,7.38,7.39,1670000.0,7.39,7.4,7.38,7.39,1670000.0
2013-05-23 10:30:00,7.38,7.39,7.38,7.38,255000.0,7.38,7.39,7.38,7.38,255000.0
2013-05-23 10:40:00,7.38,7.39,7.34,7.36,530000.0,7.38,7.39,7.34,7.36,530000.0
2013-05-23 10:50:00,7.36,7.37,7.35,7.35,395000.0,7.36,7.37,7.35,7.35,395000.0
2013-05-23 11:00:00,7.35,7.38,7.35,7.38,200000.0,7.35,7.38,7.35,7.38,200000.0
2013-05-23 11:10:00,7.38,7.38,7.36,7.38,175000.0,7.38,7.38,7.36,7.38,175000.0
2013-05-23 11:20:00,7.37,7.39,7.37,7.37,285000.0,7.37,7.39,7.37,7.37,285000.0
2013-05-23 11:30:00,7.36,7.38,7.36,7.37,95000.0,7.36,7.38,7.36,7.37,95000.0
2013-05-23 11:40:00,7.37,7.37,7.35,7.36,205000.0,7.37,7.37,7.35,7.36,205000.0
2013-05-23 11:50:00,7.36,7.38,7.36,7.36,150000.0,7.36,7.38,7.36,7.36,150000.0
2013-05-23 12:00:00,7.36,7.37,7.36,7.37,220000.0,7.36,7.37,7.36,7.37,220000.0
2013-05-23 12:10:00,7.37,7.38,7.37,7.37,225000.0,7.37,7.38,7.37,7.37,225000.0
2013-05-23 12:20:00,7.38,7.38,7.37,7.38,260000.0,7.38,7.38,7.37,7.38,260000.0
2013-05-23 12:30:00,7.37,7.37,7.36,7.36,90000.0,7.37,7.37,7.36,7.36,90000.0
2013-05-23 12:40:00,7.36,7.36,7.34,7.35,210000.0,7.36,7.36,7.34,7.35,210000.0
2013-05-23 12:50:00,7.35,7.36,7.35,7.36,155000.0,7.35,7.36,7.35,7.36,155000.0
2013-05-23 13:00:00,7.35,7.36,7.35,7.35,195000.0,7.35,7.36,7.35,7.35,195000.0
2013-05-23 13:10:00,7.35,7.35,7.33,7.34,350000.0,7.35,7.35,7.33,7.34,350000.0
2013-05-23 13:20:00,7.33,7.33,7.32,7.32,215000.0,7.33,7.33,7.32,7.32,215000.0
2013-05-23 13:30:00,7.32,7.33,7.31,7.31,260000.0,7.32,7.33,7.31,7.31,260000.0
2013-05-23 13:40:00,7.32,7.32,7.3,7.3,325000.0,7.32,7.32,7.3,7.3,325000.0
2013-05-23 13:50:00,7.3,7.33,7.3,7.33,375000.0,7.3,7.33,7.3,7.33,375000.0
2013-05-23 14:00:00,7.33,7.35,7.32,7.34,380000.0,7.33,7.35,7.32,7.34,380000.0
2013-05-23 14:10:00,7.34,7.35,7.34,7.34,320000.0,7.34,7.35,7.34,7.34,320000.0
2013-05-23 14:20:00,7.35,7.35,7.33,7.34,295000.0,7.35,7.35,7.33,7.34,295000.0
2013-05-23 14:30:00,7.35,7.35,7.33,7.33,265000.0,7.35,7.35,7.33,7.33,265000.0
2013-05-23 14:40:00,7.33,7.37,7.33,7.36,485000.0,7.33,7.37,7.33,7.36,485000.0
2013-05-23 14:50:00,7.37,7.37,7.35,7.35,165000.0,7.37,7.37,7.35,7.35,165000.0
2013-05-23 15:00:00,7.35,7.35,7.34,7.34,335000.0,7.35,7.35,7.34,7.34,335000.0
2013-05-23 15:10:00,7.35,7.35,7.34,7.34,245000.0,7.35,7.35,7.34,7.34,245000.0
2013-05-23 15:20:00,7.34,7.35,7.34,7.35,190000.0,7.34,7.35,7.34,7.35,190000.0
2013-05-23 15:30:00,7.36,7.36,7.35,7.35,350000.0,7.36,7.36,7.35,7.35,350000.0
2013-05-23 15:40:00,7.35,7.36,7.35,7.35,345000.0,7.35,7.36,7.35,7.35,345000.0
2013-05-23 15:50:00,7.35,7.37,7.35,7.37,1195000.0,7.35,7.37,7.35,7.37,1195000.0
2013-05-24 09:30:00,7.33,7.36,7.33,7.36,250000.0,7.33,7.36,7.33,7.36,250000.0
2013-05-24 09:40:00,7.35,7.35,7.31,7.31,245000.0,7.35,7.35,7.31,7.31,245000.0
2013-05-24 09:50:00,7.31,7.32,7.3,7.31,270000.0,7.31,7.32,7.3,7.31,270000.0
2013-05-24 10:00:00,7.3,7.3,7.28,7.29,670000.0,7.3,7.3,7.28,7.29,670000.0
2013-05-24 10:10:00,7.28,7.29,7.28,7.29,265000.0,7.28,7.29,7.28,7.29,265000.0
2013-05-24 10:20:00,7.28,7.3,7.28,7.29,840000.0,7.28,7.3,7.28,7.29,840000.0
2013-05-24 10:30:00,7.3,7.31,7.29,7.31,1260000.0,7.3,7.31,7.29,7.31,1260000.0
2013-05-24 10:40:00,7.31,7.31,7.3,7.3,90000.0,7.31,7.31,7.3,7.3,90000.0
2013-05-24 10:50:00,7.3,7.31,7.29,7.3,390000.0,7.3,7.31,7.29,7.3,390000.0
2013-05-24 11:00:00,7.29,7.29,7.27,7.28,425000.0,7.29,7.29,7.27,7.28,425000.0
2013-05-24 11:10:00,7.28,7.28,7.27,7.28,190000.0,7.28,7.28,7.27,7.28,190000.0
2013-05-24 11:20:00,7.28,7.28,7.27,7.28,330000.0,7.28,7.28,7.27,7.28,330000.0
2013-05-24 11:30:00,7.27,7.28,7.27,7.28,110000.0,7.27,7.28,7.27,7.28,110000.0
2013-05-24 11:40:00,7.28,7.29,7.28,7.29,285000.0,7.28,7.29,7.28,7.29,285000.0
2013-05-24 11:50:00,7.29,7.31,7.29,7.3,185000.0,7.29,7.31,7.29,7.3,185000.0
2013-05-24 12:00:00,7.3,7.33,7.3,7.33,650000.0,7.3,7.33,7.3,7.33,650000.0
2013-05-24 12:10:00,7.33,7.35,7.33,7.34,475000.0,7.33,7.35,7.33,7.34,475000.0
2013-05-24 12:20:00,7.35,7.35,7.33,7.33,810000.0,7.35,7.35,7.33,7.33,810000.0
2013-05-24 12:30:00,7.33,7.34,7.33,7.33,270000.0,7.33,7.34,7.33,7.33,270000.0
2013-05-24 12:40:00,7.33,7.34,7.33,7.34,45000.0,7.33,7.34,7.33,7.34,45000.0
2013-05-24 12:50:00,7.34,7.35,7.34,7.35,115000.0,7.34,7.35,7.34,7.35,115000.0
2013-05-24 13:00:00,7.35,7.35,7.34,7.35,165000.0,7.35,7.35,7.34,7.35,165000.0
2013-05-24 13:10:00,7.35,7.35,7.34,7.34,140000.0,7.35,7.35,7.34,7.34,140000.0
2013-05-24 13:20:00,7.35,7.35,7.35,7.35,100000.0,7.35,7.35,7.35,7.35,100000.0
2013-05-24 13:30:00,7.35,7.36,7.35,7.36,495000.0,7.35,7.36,7.35,7.36,495000.0
2013-05-24 13:40:00,7.36,7.36,7.35,7.35,30000.0,7.36,7.36,7.35,7.35,30000.0
2013-05-24 13:50:00,7.35,7.36,7.35,7.36,105000.0,7.35,7.36,7.35,7.36,105000.0
2013-05-24 14:00:00,7.36,7.36,7.35,7.36,65000.0,7.36,7.36,7.35,7.36,65000.0
2013-05-24 14:10:00,7.35,7.37,7.35,7.37,275000.0,7.35,7.37,7.35,7.37,275000.0
2013-05-24 14:20:00,7.37,7.39,7.37,7.38,290000.0,7.37,7.39,7.37,7.38,290000.0
2013-05-24 14:30:00,7.38,7.38,7.37,7.37,115000.0,7.38,7.38,7.37,7.37,115000.0
2013-05-24 14:40:00,7.37,7.37,7.36,7.36,160000.0,7.37,7.37,7.36,7.36,160000.0
2013-05-24 14:50:00,7.36,7.36,7.35,7.36,240000.0,7.36,7.36,7.35,7.36,240000.0
2013-05-24 15:00:00,7.36,7.36,7.35,7.35,65000.0,7.36,7.36,7.35,7.35,65000.0
2013-05-24 15:10:00,7.35,7.35,7.35,7.35,555000.0,7.35,7.35,7.35,7.35,555000.0
2013-05-24 15:20:00,7.35,7.36,7.35,7.36,195000.0,7.35,7.36,7.35,7.36,195000.0
2013-05-24 15:30:00,7.36,7.36,7.36,7.36,255000.0,7.36,7.36,7.36,7.36,255000.0
2013-05-24 15:40:00,7.36,7.37,7.36,7.37,690000.0,7.36,7.37,7.36,7.37,690000.0
2013-05-24 15:50:00,7.37,7.37,7.35,7.37,530000.0,7.37,7.37,7.35,7.37,530000.0
2013-05-28 09:30:00,7.43,7.47,7.43,7.46,780000.0,7.43,7.47,7.43,7.46,780000.0
2013-05-28 09:40:00,7.46,7.46,7.42,7.43,675000.0,7.46,7.46,7.42,7.43,675000.0
2013-05-28 09:50:00,7.43,7.45,7.41,7.45,490000.0,7.43,7.45,7.41,7.45,490000.0
2013-05-28 10:00:00,7.46,7.46,7.43,7.44,275000.0,7.46,7.46,7.43,7.44,275000.0
2013-05-28 10:10:00,7.44,7.45,7.43,7.45,525000.0,7.44,7.45,7.43,7.45,525000.0
2013-05-28 10:20:00,7.45,7.48,7.45,7.48,415000.0,7.45,7.48,7.45,7.48,415000.0
2013-05-28 10:30:00,7.47,7.48,7.46,7.46,190000.0,7.47,7.48,7.46,7.46,190000.0
2013-05-28 10:40:00,7.45,7.47,7.45,7.47,1815000.0,7.45,7.47,7.45,7.47,1815000.0
2013-05-28 10:50:00,7.47,7.48,7.45,7.45,1805000.0,7.47,7.48,7.45,7.45,1805000.0
2013-05-28 11:00:00,7.45,7.46,7.44,7.45,580000.0,7.45,7.46,7.44,7.45,580000.0
2013-05-28 11:10:00,7.46,7.46,7.45,7.46,835000.0,7.46,7.46,7.45,7.46,835000.0
2013-05-28 11:20:00,7.46,7.46,7.44,7.46,1900000.0,7.46,7.46,7.44,7.46,1900000.0
2013-05-28 11:30:00,7.47,7.47,7.46,7.46,165000.0,7.47,7.47,7.46,7.46,165000.0
2013-05-28 11:40:00,7.46,7.46,7.45,7.45,1085000.0,7.46,7.46,7.45,7.45,1085000.0
2013-05-28 11:50:00,7.45,7.46,7.44,7.44,120000.0,7.45,7.46,7.44,7.44,120000.0
2013-05-28 12:00:00,7.44,7.45,7.44,7.45,75000.0,7.44,7.45,7.44,7.45,75000.0
2013-05-28 12:10:00,7.45,7.45,7.44,7.45,70000.0,7.45,7.45,7.44,7.45,70000.0
2013-05-28 12:20:00,7.45,7.46,7.45,7.45,220000.0,7.45,7.46,7.45,7.45,220000.0
2013-05-28 12:30:00,7.45,7.46,7.45,7.46,250000.0,7.45,7.46,7.45,7.46,250000.0
2013-05-28 12:40:00,7.46,7.47,7.45,7.45,190000.0,7.46,7.47,7.45,7.45,190000.0
2013-05-28 12:50:00,7.46,7.46,7.45,7.46,150000.0,7.46,7.46,7.45,7.46,150000.0
2013-05-28 13:00:00,7.46,7.47,7.46,7.46,150000.0,7.46,7.47,7.46,7.46,150000.0
2013-05-28 13:10:00,7.46,7.46,7.45,7.45,240000.0,7.46,7.46,7.45,7.45,240000.0
2013-05-28 13:20:00,7.46,7.46,7.45,7.45,290000.0,7.46,7.46,7.45,7.45,290000.0
2013-05-28 13:30:00,7.46,7.46,7.45,7.45,685000.0,7.46,7.46,7.45,7.45,685000.0
2013-05-28 13:40:00,7.45,7.45,7.43,7.44,265000.0,7.45,7.45,7.43,7.44,265000.0
2013-05-28 13:50:00,7.44,7.44,7.43,7.44,195000.0,7.44,7.44,7.43,7.44,195000.0
2013-05-28 14:00:00,7.44,7.44,7.43,7.43,170000.0,7.44,7.44,7.43,7.43,170000.0
2013-05-28 14:10:00,7.43,7.43,7.4,7.42,280000.0,7.43,7.43,7.4,7.42,280000.0
2013-05-28 14:20:00,7.42,7.42,7.4,7.41,180000.0,7.42,7.42,7.4,7.41,180000.0
2013-05-28 14:30:00,7.41,7.42,7.4,7.4,180000.0,7.41,7.42,7.4,7.4,180000.0
2013-05-28 14:40:00,7.41,7.42,7.4,7.41,100000.0,7.41,7.42,7.4,7.41,100000.0
2013-05-28 14:50:00,7.42,7.43,7.42,7.42,155000.0,7.42,7.43,7.42,7.42,155000.0
2013-05-28 15:00:00,7.42,7.43,7.42,7.43,90000.0,7.42,7.43,7.42,7.43,90000.0
2013-05-28 15:10:00,7.43,7.43,7.42,7.42,275000.0,7.43,7.43,7.42,7.42,275000.0
2013-05-28 15:20:00,7.42,7.43,7.42,7.42,145000.0,7.42,7.43,7.42,7.42,145000.0
2013-05-28 15:30:00,7.43,7.44,7.43,7.44,135000.0,7.43,7.44,7.43,7.44,135000.0
2013-05-28 15:40:00,7.44,7.44,7.43,7.44,260000.0,7.44,7.44,7.43,7.44,260000.0
2013-05-28 15:50:00,7.44,7.44,7.41,7.42,1345000.0,7.44,7.44,7.41,7.42,1345000.0
2013-05-29 09:30:00,7.38,7.4,7.36,7.38,270000.0,7.38,7.4,7.36,7.38,270000.0
2013-05-29 09:40:00,7.39,7.39,7.35,7.38,355000.0,7.39,7.39,7.35,7.38,355000.0
2013-05-29 09:50:00,7.39,7.41,7.38,7.41,130000.0,7.39,7.41,7.38,7.41,130000.0
2013-05-29 10:00:00,7.4,7.41,7.38,7.4,295000.0,7.4,7.41,7.38,7.4,295000.0
2013-05-29 10:10:00,7.4,7.41,7.39,7.4,205000.0,7.4,7.41,7.39,7.4,205000.0
2013-05-29 10:20:00,7.41,7.41,7.36,7.37,215000.0,7.41,7.41,7.36,7.37,215000.0
2013-05-29 10:30:00,7.37,7.38,7.37,7.38,65000.0,7.37,7.38,7.37,7.38,65000.0
2013-05-29 10:40:00,7.39,7.39,7.35,7.35,155000.0,7.39,7.39,7.35,7.35,155000.0
2013-05-29 10:50:00,7.35,7.36,7.33,7.34,275000.0,7.35,7.36,7.33,7.34,275000.0
2013-05-29 11:00:00,7.34,7.35,7.32,7.34,300000.0,7.34,7.35,7.32,7.34,300000.0
2013-05-29 11:10:00,7.33,7.35,7.33,7.34,235000.0,7.33,7.35,7.33,7.34,235000.0
2013-05-29 11:20:00,7.34,7.37,7.34,7.37,255000.0,7.34,7.37,7.34,7.37,255000.0
2013-05-29 11:30:00,7.37,7.37,7.36,7.37,65000.0,7.37,7.37,7.36,7.37,65000.0
2013-05-29 11:40:00,7.37,7.38,7.37,7.38,345000.0,7.37,7.38,7.37,7.38,345000.0
2013-05-29 11:50:00,7.38,7.38,7.37,7.37,630000.0,7.38,7.38,7.37,7.37,630000.0
2013-05-29 12:00:00,7.37,7.38,7.37,7.37,60000.0,7.37,7.38,7.37,7.37,60000.0
2013-05-29 12:10:00,7.37,7.39,7.37,7.38,45000.0,7.37,7.39,7.37,7.38,45000.0
2013-05-29 12:20:00,7.39,7.39,7.37,7.38,110000.0,7.39,7.39,7.37,7.38,110000.0
2013-05-29 12:30:00,7.38,7.39,7.38,7.38,165000.0,7.38,7.39,7.38,7.38,165000.0
2013-05-29 12:40:00,7.38,7.38,7.38,7.38,90000.0,7.38,7.38,7.38,7.38,90000.0
2013-05-29 12:50:00,7.38,7.38,7.37,7.38,155000.0,7.38,7.38,7.37,7.38,155000.0
2013-05-29 13:00:00,7.38,7.38,7.37,7.37,20000.0,7.38,7.38,7.37,7.37,20000.0
2013-05-29 13:10:00,7.37,7.38,7.36,7.38,100000.0,7.37,7.38,7.36,7.38,100000.0
2013-05-29 13:20:00,7.37,7.39,7.37,7.39,90000.0,7.37,7.39,7.37,7.39,90000.0
2013-05-29 13:30:00,7.39,7.4,7.39,7.4,125000.0,7.39,7.4,7.39,7.4,125000.0
2013-05-29 13:40:00,7.4,7.41,7.4,7.4,95000.0,7.4,7.41,7.4,7.4,95000.0
2013-05-29 13:50:00,7.41,7.43,7.4,7.42,320000.0,7.41,7.43,7.4,7.42,320000.0
2013-05-29 14:00:00,7.42,7.43,7.41,7.43,265000.0,7.42,7.43,7.41,7.43,265000.0
2013-05-29 14:10:00,7.42,7.42,7.41,7.41,220000.0,7.42,7.42,7.41,7.41,220000.0
2013-05-29 14:20:00,7.42,7.42,7.41,7.41,35000.0,7.42,7.42,7.41,7.41,35000.0
2013-05-29 14:30:00,7.41,7.42,7.4,7.42,245000.0,7.41,7.42,7.4,7.42,245000.0
2013-05-29 14:40:00,7.42,7.42,7.42,7.42,160000.0,7.42,7.42,7.42,7.42,160000.0
2013-05-29 14:50:00,7.41,7.42,7.41,7.41,110000.0,7.41,7.42,7.41,7.41,110000.0
2013-05-29 15:00:00,7.4,7.41,7.4,7.41,200000.0,7.4,7.41,7.4,7.41,200000.0
2013-05-29 15:10:00,7.41,7.41,7.41,7.41,85000.0,7.41,7.41,7.41,7.41,85000.0
2013-05-29 15:20:00,7.41,7.42,7.4,7.42,125000.0,7.41,7.42,7.4,7.42,125000.0
2013-05-29 15:30:00,7.41,7.42,7.41,7.42,270000.0,7.41,7.42,7.41,7.42,270000.0
2013-05-29 15:40:00,7.41,7.42,7.41,7.41,620000.0,7.41,7.42,7.41,7.41,620000.0
2013-05-29 15:50:00,7.41,7.42,7.4,7.4,1235000.0,7.41,7.42,7.4,7.4,1235000.0
2013-05-30 09:30:00,7.42,7.45,7.38,7.43,245000.0,7.42,7.45,7.38,7.43,245000.0
2013-05-30 09:40:00,7.43,7.47,7.43,7.46,280000.0,7.43,7.47,7.43,7.46,280000.0
2013-05-30 09:50:00,7.46,7.46,7.43,7.44,285000.0,7.46,7.46,7.43,7.44,285000.0
2013-05-30 10:00:00,7.43,7.44,7.43,7.44,95000.0,7.43,7.44,7.43,7.44,95000.0
2013-05-30 10:10:00,7.44,7.44,7.42,7.43,95000.0,7.44,7.44,7.42,7.43,95000.0
2013-05-30 10:20:00,7.43,7.44,7.42,7.43,1810000.0,7.43,7.44,7.42,7.43,1810000.0
2013-05-30 10:30:00,7.42,7.44,7.42,7.43,95000.0,7.42,7.44,7.42,7.43,95000.0
2013-05-30 10:40:00,7.43,7.43,7.43,7.43,15000.0,7.43,7.43,7.43,7.43,15000.0
2013-05-30 10:50:00,7.43,7.44,7.42,7.44,820000.0,7.43,7.44,7.42,7.44,820000.0
2013-05-30 11:00:00,7.44,7.44,7.43,7.43,40000.0,7.44,7.44,7.43,7.43,40000.0
2013-05-30 11:10:00,7.42,7.44,7.42,7.43,295000.0,7.42,7.44,7.42,7.43,295000.0
2013-05-30 11:20:00,7.44,7.44,7.43,7.43,135000.0,7.44,7.44,7.43,7.43,135000.0
2013-05-30 11:30:00,7.43,7.44,7.43,7.44,205000.0,7.43,7.44,7.43,7.44,205000.0
2013-05-30 11:40:00,7.44,7.45,7.44,7.45,160000.0,7.44,7.45,7.44,7.45,160000.0
2013-05-30 11:50:00,7.44,7.46,7.44,7.46,1130000.0,7.44,7.46,7.44,7.46,1130000.0
2013-05-30 12:00:00,7.47,7.47,7.45,7.46,380000.0,7.47,7.47,7.45,7.46,380000.0
2013-05-30 12:10:00,7.45,7.46,7.44,7.45,100000.0,7.45,7.46,7.44,7.45,100000.0
2013-05-30 12:20:00,7.45,7.46,7.45,7.46,100000.0,7.45,7.46,7.45,7.46,100000.0
2013-05-30 12:30:00,7.46,7.46,7.46,7.46,220000.0,7.46,7.46,7.46,7.46,220000.0
2013-05-30 12:40:00,7.46,7.46,7.45,7.46,280000.0,7.46,7.46,7.45,7.46,280000.0
2013-05-30 12:50:00,7.46,7.46,7.46,7.46,20000.0,7.46,7.46,7.46,7.46,20000.0
2013-05-30 13:00:00,7.46,7.46,7.45,7.45,100000.0,7.46,7.46,7.45,7.45,100000.0
2013-05-30 13:10:00,7.46,7.46,7.45,7.46,100000.0,7.46,7.46,7.45,7.46,100000.0
2013-05-30 13:20:00,7.45,7.46,7.45,7.45,200000.0,7.45,7.46,7.45,7.45,200000.0
2013-05-30 13:30:00,7.46,7.46,7.45,7.45,45000.0,7.46,7.46,7.45,7.45,45000.0
2013-05-30 13:40:00,7.45,7.45,7.45,7.45,30000.0,7.45,7.45,7.45,7.45,30000.0
2013-05-30 13:50:00,7.45,7.46,7.45,7.45,40000.0,7.45,7.46,7.45,7.45,40000.0
2013-05-30 14:00:00,7.45,7.46,7.44,7.45,105000.0,7.45,7.46,7.44,7.45,105000.0
2013-05-30 14:10:00,7.45,7.45,7.44,7.45,65000.0,7.45,7.45,7.44,7.45,65000.0
2013-05-30 14:20:00,7.45,7.45,7.45,7.45,15000.0,7.45,7.45,7.45,7.45,15000.0
2013-05-30 14:30:00,7.46,7.46,7.45,7.45,365000.0,7.46,7.46,7.45,7.45,365000.0
2013-05-30 14:40:00,7.45,7.45,7.44,7.44,65000.0,7.45,7.45,7.44,7.44,65000.0
2013-05-30 14:50:00,7.44,7.45,7.44,7.44,100000.0,7.44,7.45,7.44,7.44,100000.0
2013-05-30 15:00:00,7.44,7.44,7.43,7.44,45000.0,7.44,7.44,7.43,7.44,45000.0
2013-05-30 15:10:00,7.43,7.43,7.43,7.43,30000.0,7.43,7.43,7.43,7.43,30000.0
2013-05-30 15:20:00,7.43,7.44,7.43,7.43,30000.0,7.43,7.44,7.43,7.43,30000.0
2013-05-30 15:30:00,7.42,7.42,7.41,7.41,220000.0,7.42,7.42,7.41,7.41,220000.0
2013-05-30 15:40:00,7.41,7.41,7.4,7.4,120000.0,7.41,7.41,7.4,7.4,120000.0
2013-05-30 15:50:00,7.4,7.4,7.39,7.4,770000.0,7.4,7.4,7.39,7.4,770000.0
2013-05-31 09:30:00,7.32,7.38,7.32,7.38,305000.0,7.32,7.38,7.32,7.38,305000.0
2013-05-31 09:40:00,7.37,7.42,7.37,7.39,210000.0,7.37,7.42,7.37,7.39,210000.0
2013-05-31 09:50:00,7.39,7.4,7.38,7.38,95000.0,7.39,7.4,7.38,7.38,95000.0
2013-05-31 10:00:00,7.4,7.41,7.36,7.36,320000.0,7.4,7.41,7.36,7.36,320000.0
2013-05-31 10:10:00,7.36,7.39,7.36,7.38,270000.0,7.36,7.39,7.36,7.38,270000.0
2013-05-31 10:20:00,7.39,7.39,7.38,7.38,90000.0,7.39,7.39,7.38,7.38,90000.0
2013-05-31 10:30:00,7.39,7.4,7.38,7.4,260000.0,7.39,7.4,7.38,7.4,260000.0
2013-05-31 10:40:00,7.4,7.4,7.39,7.39,80000.0,7.4,7.4,7.39,7.39,80000.0
2013-05-31 10:50:00,7.38,7.39,7.38,7.38,85000.0,7.38,7.39,7.38,7.38,85000.0
2013-05-31 11:00:00,7.38,7.4,7.38,7.4,160000.0,7.38,7.4,7.38,7.4,160000.0
2013-05-31 11:10:00,7.4,7.41,7.4,7.4,100000.0,7.4,7.41,7.4,7.4,100000.0
2013-05-31 11:20:00,7.4,7.41,7.39,7.4,95000.0,7.4,7.41,7.39,7.4,95000.0
2013-05-31 11:30:00,7.4,7.4,7.39,7.4,105000.0,7.4,7.4,7.39,7.4,105000.0
2013-05-31 11:40:00,7.39,7.4,7.39,7.39,35000.0,7.39,7.4,7.39,7.39,35000.0
2013-05-31 11:50:00,7.39,7.39,7.38,7.39,180000.0,7.39,7.39,7.38,7.39,180000.0
2013-05-31 12:00:00,7.39,7.39,7.38,7.38,125000.0,7.39,7.39,7.38,7.38,125000.0
2013-05-31 12:10:00,7.38,7.39,7.36,7.37,295000.0,7.38,7.39,7.36,7.37,295000.0
2013-05-31 12:20:00,7.37,7.37,7.36,7.37,165000.0,7.37,7.37,7.36,7.37,165000.0
2013-05-31 12:30:00,7.37,7.37,7.36,7.37,60000.0,7.37,7.37,7.36,7.37,60000.0
2013-05-31 12:40:00,7.37,7.37,7.37,7.37,15000.0,7.37,7.37,7.37,7.37,15000.0
2013-05-31 12:50:00,7.37,7.37,7.36,7.36,110000.0,7.37,7.37,7.36,7.36,110000.0
2013-05-31 13:00:00,7.36,7.38,7.36,7.38,195000.0,7.36,7.38,7.36,7.38,195000.0
2013-05-31 13:10:00,7.37,7.38,7.37,7.38,75000.0,7.37,7.38,7.37,7.38,75000.0
2013-05-31 13:20:00,7.38,7.38,7.37,7.37,90000.0,7.38,7.38,7.37,7.37,90000.0
2013-05-31 13:30:00,7.37,7.37,7.36,7.36,85000.0,7.37,7.37,7.36,7.36,85000.0
2013-05-31 13:40:00,7.36,7.36,7.35,7.36,150000.0,7.36,7.36,7.35,7.36,150000.0
2013-05-31 13:50:00,7.36,7.36,7.35,7.36,115000.0,7.36,7.36,7.35,7.36,115000.0
2013-05-31 14:00:00,7.36,7.36,7.34,7.34,125000.0,7.36,7.36,7.34,7.34,125000.0
2013-05-31 14:10:00,7.34,7.35,7.31,7.32,895000.0,7.34,7.35,7.31,7.32,895000.0
2013-05-31 14:20:00,7.31,7.31,7.29,7.29,1005000.0,7.31,7.31,7.29,7.29,1005000.0
2013-05-31 14:30:00,7.29,7.29,7.27,7.27,810000.0,7.29,7.29,7.27,7.27,810000.0
2013-05-31 14:40:00,7.27,7.27,7.26,7.26,335000.0,7.27,7.27,7.26,7.26,335000.0
2013-05-31 14:50:00,7.26,7.26,7.25,7.25,410000.0,7.26,7.26,7.25,7.25,410000.0
2013-05-31 15:00:00,7.25,7.29,7.24,7.28,1280000.0,7.25,7.29,7.24,7.28,1280000.0
2013-05-31 15:10:00,7.28,7.3,7.27,7.29,480000.0,7.28,7.3,7.27,7.29,480000.0
2013-05-31 15:20:00,7.29,7.29,7.29,7.29,145000.0,7.29,7.29,7.29,7.29,145000.0
2013-05-31 15:30:00,7.28,7.28,7.24,7.25,755000.0,7.28,7.28,7.24,7.25,755000.0
2013-05-31 15:40:00,7.25,7.27,7.24,7.25,710000.0,7.25,7.27,7.24,7.25,710000.0
2013-05-31 15:50:00,7.25,7.25,7.22,7.22,2945000.0,7.25,7.25,7.22,7.22,2945000.0
2013-06-03 09:30:00,7.22,7.26,7.22,7.24,650000.0,7.22,7.26,7.22,7.24,650000.0
2013-06-03 09:40:00,7.24,7.27,7.17,7.19,765000.0,7.24,7.27,7.17,7.19,765000.0
2013-06-03 09:50:00,7.18,7.22,7.18,7.19,970000.0,7.18,7.22,7.18,7.19,970000.0
2013-06-03 10:00:00,7.18,7.21,7.16,7.19,1185000.0,7.18,7.21,7.16,7.19,1185000.0
2013-06-03 10:10:00,7.18,7.23,7.18,7.22,875000.0,7.18,7.23,7.18,7.22,875000.0
2013-06-03 10:20:00,7.23,7.23,7.21,7.22,275000.0,7.23,7.23,7.21,7.22,275000.0
2013-06-03 10:30:00,7.21,7.21,7.18,7.19,440000.0,7.21,7.21,7.18,7.19,440000.0
2013-06-03 10:40:00,7.19,7.19,7.15,7.18,870000.0,7.19,7.19,7.15,7.18,870000.0
2013-06-03 10:50:00,7.18,7.2,7.17,7.18,400000.0,7.18,7.2,7.17,7.18,400000.0
2013-06-03 11:00:00,7.17,7.19,7.17,7.18,370000.0,7.17,7.19,7.17,7.18,370000.0
2013-06-03 11:10:00,7.18,7.18,7.15,7.17,590000.0,7.18,7.18,7.15,7.17,590000.0
2013-06-03 11:20:00,7.16,7.16,7.11,7.11,1205000.0,7.16,7.16,7.11,7.11,1205000.0
2013-06-03 11:30:00,7.12,7.13,7.09,7.11,680000.0,7.12,7.13,7.09,7.11,680000.0
2013-06-03 11:40:00,7.1,7.14,7.1,7.14,710000.0,7.1,7.14,7.1,7.14,710000.0
2013-06-03 11:50:00,7.14,7.14,7.12,7.13,650000.0,7.14,7.14,7.12,7.13,650000.0
2013-06-03 12:00:00,7.13,7.15,7.12,7.14,380000.0,7.13,7.15,7.12,7.14,380000.0
2013-06-03 12:10:00,7.14,7.15,7.14,7.14,360000.0,7.14,7.15,7.14,7.14,360000.0
2013-06-03 12:20:00,7.14,7.14,7.12,7.13,380000.0,7.14,7.14,7.12,7.13,380000.0
2013-06-03 12:30:00,7.13,7.14,7.12,7.13,160000.0,7.13,7.14,7.12,7.13,160000.0
2013-06-03 12:40:00,7.13,7.14,7.11,7.13,270000.0,7.13,7.14,7.11,7.13,270000.0
2013-06-03 12:50:00,7.13,7.13,7.12,7.12,185000.0,7.13,7.13,7.12,7.12,185000.0
2013-06-03 13:00:00,7.13,7.14,7.12,7.14,470000.0,7.13,7.14,7.12,7.14,470000.0
2013-06-03 13:10:00,7.14,7.14,7.12,7.13,75000.0,7.14,7.14,7.12,7.13,75000.0
2013-06-03 13:20:00,7.12,7.13,7.11,7.11,205000.0,7.12,7.13,7.11,7.11,205000.0
2013-06-03 13:30:00,7.12,7.13,7.11,7.13,340000.0,7.12,7.13,7.11,7.13,340000.0
2013-06-03 13:40:00,7.12,7.14,7.12,7.13,305000.0,7.12,7.14,7.12,7.13,305000.0
2013-06-03 13:50:00,7.14,7.14,7.12,7.13,270000.0,7.14,7.14,7.12,7.13,270000.0
2013-06-03 14:00:00,7.13,7.16,7.13,7.16,260000.0,7.13,7.16,7.13,7.16,260000.0
2013-06-03 14:10:00,7.16,7.16,7.13,7.13,330000.0,7.16,7.16,7.13,7.13,330000.0
2013-06-03 14:20:00,7.13,7.13,7.11,7.11,250000.0,7.13,7.13,7.11,7.11,250000.0
2013-06-03 14:30:00,7.12,7.12,7.1,7.11,685000.0,7.12,7.12,7.1,7.11,685000.0
2013-06-03 14:40:00,7.11,7.13,7.1,7.1,755000.0,7.11,7.13,7.1,7.1,755000.0
2013-06-03 14:50:00,7.1,7.11,7.09,7.1,685000.0,7.1,7.11,7.09,7.1,685000.0
2013-06-03 15:00:00,7.1,7.13,7.1,7.11,520000.0,7.1,7.13,7.1,7.11,520000.0
2013-06-03 15:10:00,7.1,7.13,7.1,7.1,655000.0,7.1,7.13,7.1,7.1,655000.0
2013-06-03 15:20:00,7.1,7.13,7.1,7.12,545000.0,7.1,7.13,7.1,7.12,545000.0
2013-06-03 15:30:00,7.12,7.15,7.11,7.14,800000.0,7.12,7.15,7.11,7.14,800000.0
2013-06-03 15:40:00,7.14,7.17,7.14,7.16,495000.0,7.14,7.17,7.14,7.16,495000.0
2013-06-03 15:50:00,7.16,7.18,7.15,7.18,1550000.0,7.16,7.18,7.15,7.18,1550000.0
2013-06-04 09:30:00,7.12,7.17,7.12,7.14,1020000.0,7.12,7.17,7.12,7.14,1020000.0
2013-06-04 09:40:00,7.15,7.18,7.13,7.18,1425000.0,7.15,7.18,7.13,7.18,1425000.0
2013-06-04 09:50:00,7.18,7.2,7.17,7.18,535000.0,7.18,7.2,7.17,7.18,535000.0
2013-06-04 10:00:00,7.18,7.19,7.17,7.18,380000.0,7.18,7.19,7.17,7.18,380000.0
2013-06-04 10:10:00,7.18,7.23,7.18,7.21,760000.0,7.18,7.23,7.18,7.21,760000.0
2013-06-04 10:20:00,7.21,7.24,7.21,7.24,590000.0,7.21,7.24,7.21,7.24,590000.0
2013-06-04 10:30:00,7.23,7.26,7.23,7.26,1090000.0,7.23,7.26,7.23,7.26,1090000.0
2013-06-04 10:40:00,7.25,7.27,7.25,7.26,605000.0,7.25,7.27,7.25,7.26,605000.0
2013-06-04 10:50:00,7.25,7.25,7.2,7.21,635000.0,7.25,7.25,7.2,7.21,635000.0
2013-06-04 11:00:00,7.21,7.21,7.19,7.19,655000.0,7.21,7.21,7.19,7.19,655000.0
2013-06-04 11:10:00,7.19,7.2,7.18,7.19,330000.0,7.19,7.2,7.18,7.19,330000.0
2013-06-04 11:20:00,7.19,7.21,7.19,7.2,125000.0,7.19,7.21,7.19,7.2,125000.0
2013-06-04 11:30:00,7.2,7.2,7.19,7.19,165000.0,7.2,7.2,7.19,7.19,165000.0
2013-06-04 11:40:00,7.19,7.2,7.19,7.19,185000.0,7.19,7.2,7.19,7.19,185000.0
2013-06-04 11:50:00,7.19,7.2,7.18,7.2,220000.0,7.19,7.2,7.18,7.2,220000.0
2013-06-04 12:00:00,7.2,7.2,7.18,7.19,320000.0,7.2,7.2,7.18,7.19,320000.0
2013-06-04 12:10:00,7.19,7.2,7.18,7.19,525000.0,7.19,7.2,7.18,7.19,525000.0
2013-06-04 12:20:00,7.19,7.21,7.17,7.18,1935000.0,7.19,7.21,7.17,7.18,1935000.0
2013-06-04 12:30:00,7.18,7.2,7.17,7.2,365000.0,7.18,7.2,7.17,7.2,365000.0
2013-06-04 12:40:00,7.19,7.19,7.18,7.18,275000.0,7.19,7.19,7.18,7.18,275000.0
2013-06-04 12:50:00,7.18,7.19,7.18,7.19,275000.0,7.18,7.19,7.18,7.19,275000.0
2013-06-04 13:00:00,7.18,7.19,7.18,7.19,375000.0,7.18,7.19,7.18,7.19,375000.0
2013-06-04 13:10:00,7.19,7.19,7.18,7.18,745000.0,7.19,7.19,7.18,7.18,745000.0
2013-06-04 13:20:00,7.18,7.19,7.14,7.15,430000.0,7.18,7.19,7.14,7.15,430000.0
2013-06-04 13:30:00,7.14,7.14,7.13,7.14,415000.0,7.14,7.14,7.13,7.14,415000.0
2013-06-04 13:40:00,7.14,7.14,7.13,7.13,365000.0,7.14,7.14,7.13,7.13,365000.0
2013-06-04 13:50:00,7.13,7.14,7.12,7.14,520000.0,7.13,7.14,7.12,7.14,520000.0
2013-06-04 14:00:00,7.13,7.13,7.11,7.11,380000.0,7.13,7.13,7.11,7.11,380000.0
2013-06-04 14:10:00,7.1,7.12,7.1,7.12,275000.0,7.1,7.12,7.1,7.12,275000.0
2013-06-04 14:20:00,7.13,7.13,7.12,7.13,305000.0,7.13,7.13,7.12,7.13,305000.0
2013-06-04 14:30:00,7.13,7.16,7.13,7.15,415000.0,7.13,7.16,7.13,7.15,415000.0
2013-06-04 14:40:00,7.15,7.16,7.15,7.15,300000.0,7.15,7.16,7.15,7.15,300000.0
2013-06-04 14:50:00,7.15,7.16,7.14,7.15,405000.0,7.15,7.16,7.14,7.15,405000.0
2013-06-04 15:00:00,7.15,7.16,7.14,7.14,315000.0,7.15,7.16,7.14,7.14,315000.0
2013-06-04 15:10:00,7.15,7.15,7.13,7.13,340000.0,7.15,7.15,7.13,7.13,340000.0
2013-06-04 15:20:00,7.14,7.15,7.14,7.15,120000.0,7.14,7.15,7.14,7.15,120000.0
2013-06-04 15:30:00,7.14,7.16,7.14,7.16,535000.0,7.14,7.16,7.14,7.16,535000.0
2013-06-04 15:40:00,7.16,7.18,7.16,7.18,635000.0,7.16,7.18,7.16,7.18,635000.0
2013-06-04 15:50:00,7.17,7.18,7.17,7.17,1000000.0,7.17,7.18,7.17,7.17,1000000.0
2013-06-05 09:30:00,7.17,7.17,7.13,7.16,315000.0,7.17,7.17,7.13,7.16,315000.0
2013-06-05 09:40:00,7.14,7.15,7.13,7.15,95000.0,7.14,7.15,7.13,7.15,95000.0
2013-06-05 09:50:00,7.15,7.17,7.15,7.15,70000.0,7.15,7.17,7.15,7.15,70000.0
2013-06-05 10:00:00,7.15,7.15,7.12,7.12,280000.0,7.15,7.15,7.12,7.12,280000.0
2013-06-05 10:10:00,7.12,7.15,7.1,7.1,720000.0,7.12,7.15,7.1,7.1,720000.0
2013-06-05 10:20:00,7.12,7.14,7.1,7.14,235000.0,7.12,7.14,7.1,7.14,235000.0
2013-06-05 10:30:00,7.14,7.19,7.14,7.17,645000.0,7.14,7.19,7.14,7.17,645000.0
2013-06-05 10:40:00,7.16,7.17,7.16,7.17,140000.0,7.16,7.17,7.16,7.17,140000.0
2013-06-05 10:50:00,7.16,7.16,7.11,7.12,475000.0,7.16,7.16,7.11,7.12,475000.0
2013-06-05 11:00:00,7.12,7.13,7.11,7.11,75000.0,7.12,7.13,7.11,7.11,75000.0
2013-06-05 11:10:00,7.1,7.13,7.1,7.12,320000.0,7.1,7.13,7.1,7.12,320000.0
2013-06-05 11:20:00,7.12,7.13,7.11,7.13,120000.0,7.12,7.13,7.11,7.13,120000.0
2013-06-05 11:30:00,7.12,7.13,7.12,7.13,185000.0,7.12,7.13,7.12,7.13,185000.0
2013-06-05 11:40:00,7.13,7.14,7.13,7.13,180000.0,7.13,7.14,7.13,7.13,180000.0
2013-06-05 11:50:00,7.13,7.13,7.1,7.1,125000.0,7.13,7.13,7.1,7.1,125000.0
2013-06-05 12:00:00,7.11,7.11,7.09,7.1,600000.0,7.11,7.11,7.09,7.1,600000.0
2013-06-05 12:10:00,7.11,7.12,7.09,7.11,290000.0,7.11,7.12,7.09,7.11,290000.0
2013-06-05 12:20:00,7.11,7.12,7.11,7.11,45000.0,7.11,7.12,7.11,7.11,45000.0
2013-06-05 12:30:00,7.11,7.11,7.07,7.07,610000.0,7.11,7.11,7.07,7.07,610000.0
2013-06-05 12:40:00,7.08,7.08,7.06,7.07,425000.0,7.08,7.08,7.06,7.07,425000.0
2013-06-05 12:50:00,7.07,7.07,7.05,7.06,330000.0,7.07,7.07,7.05,7.06,330000.0
2013-06-05 13:00:00,7.05,7.07,7.05,7.07,395000.0,7.05,7.07,7.05,7.07,395000.0
2013-06-05 13:10:00,7.08,7.08,7.07,7.08,255000.0,7.08,7.08,7.07,7.08,255000.0
2013-06-05 13:20:00,7.07,7.08,7.07,7.07,90000.0,7.07,7.08,7.07,7.07,90000.0
2013-06-05 13:30:00,7.07,7.07,7.07,7.07,150000.0,7.07,7.07,7.07,7.07,150000.0
2013-06-05 13:40:00,7.08,7.1,7.08,7.08,200000.0,7.08,7.1,7.08,7.08,200000.0
2013-06-05 13:50:00,7.08,7.09,7.07,7.08,250000.0,7.08,7.09,7.07,7.08,250000.0
2013-06-05 14:00:00,7.08,7.08,7.07,7.08,175000.0,7.08,7.08,7.07,7.08,175000.0
2013-06-05 14:10:00,7.08,7.08,7.05,7.05,190000.0,7.08,7.08,7.05,7.05,190000.0
2013-06-05 14:20:00,7.06,7.06,7.02,7.03,785000.0,7.06,7.06,7.02,7.03,785000.0
2013-06-05 14:30:00,7.03,7.06,7.01,7.06,395000.0,7.03,7.06,7.01,7.06,395000.0
2013-06-05 14:40:00,7.05,7.07,7.05,7.05,355000.0,7.05,7.07,7.05,7.05,355000.0
2013-06-05 14:50:00,7.06,7.07,7.03,7.04,490000.0,7.06,7.07,7.03,7.04,490000.0
2013-06-05 15:00:00,7.04,7.05,7.04,7.04,395000.0,7.04,7.05,7.04,7.04,395000.0
2013-06-05 15:10:00,7.03,7.05,7.03,7.04,330000.0,7.03,7.05,7.03,7.04,330000.0
2013-06-05 15:20:00,7.05,7.07,7.04,7.07,445000.0,7.05,7.07,7.04,7.07,445000.0
2013-06-05 15:30:00,7.07,7.08,7.06,7.08,515000.0,7.07,7.08,7.06,7.08,515000.0
2013-06-05 15:40:00,7.08,7.08,7.07,7.08,800000.0,7.08,7.08,7.07,7.08,800000.0
2013-06-05 15:50:00,7.07,7.08,7.05,7.06,945000.0,7.07,7.08,7.05,7.06,945000.0
2013-06-06 09:30:00,7.09,7.12,7.04,7.12,390000.0,7.09,7.12,7.04,7.12,390000.0
2013-06-06 09:40:00,7.12,7.13,7.08,7.08,490000.0,7.12,7.13,7.08,7.08,490000.0
2013-06-06 09:50:00,7.09,7.11,7.08,7.11,125000.0,7.09,7.11,7.08,7.11,125000.0
2013-06-06 10:00:00,7.12,7.15,7.12,7.13,380000.0,7.12,7.15,7.12,7.13,380000.0
2013-06-06 10:10:00,7.12,7.12,7.11,7.11,510000.0,7.12,7.12,7.11,7.11,510000.0
2013-06-06 10:20:00,7.12,7.13,7.09,7.13,375000.0,7.12,7.13,7.09,7.13,375000.0
2013-06-06 10:30:00,7.13,7.14,7.12,7.13,185000.0,7.13,7.14,7.12,7.13,185000.0
2013-06-06 10:40:00,7.13,7.17,7.12,7.15,405000.0,7.13,7.17,7.12,7.15,405000.0
2013-06-06 10:50:00,7.16,7.16,7.13,7.15,200000.0,7.16,7.16,7.13,7.15,200000.0
2013-06-06 11:00:00,7.16,7.16,7.14,7.14,95000.0,7.16,7.16,7.14,7.14,95000.0
2013-06-06 11:10:00,7.15,7.16,7.15,7.15,125000.0,7.15,7.16,7.15,7.15,125000.0
2013-06-06 11:20:00,7.15,7.16,7.15,7.15,160000.0,7.15,7.16,7.15,7.15,160000.0
2013-06-06 11:30:00,7.15,7.16,7.15,7.15,90000.0,7.15,7.16,7.15,7.15,90000.0
2013-06-06 11:40:00,7.16,7.16,7.14,7.14,185000.0,7.16,7.16,7.14,7.14,185000.0
2013-06-06 11:50:00,7.15,7.15,7.11,7.13,260000.0,7.15,7.15,7.11,7.13,260000.0
2013-06-06 12:00:00,7.12,7.13,7.08,7.08,295000.0,7.12,7.13,7.08,7.08,295000.0
2013-06-06 12:10:00,7.08,7.1,7.08,7.09,175000.0,7.08,7.1,7.08,7.09,175000.0
2013-06-06 12:20:00,7.08,7.08,7.03,7.06,435000.0,7.08,7.08,7.03,7.06,435000.0
2013-06-06 12:30:00,7.06,7.11,7.06,7.09,565000.0,7.06,7.11,7.06,7.09,565000.0
2013-06-06 12:40:00,7.1,7.1,7.08,7.09,120000.0,7.1,7.1,7.08,7.09,120000.0
2013-06-06 12:50:00,7.09,7.09,7.07,7.07,145000.0,7.09,7.09,7.07,7.07,145000.0
2013-06-06 13:00:00,7.07,7.09,7.07,7.09,90000.0,7.07,7.09,7.07,7.09,90000.0
2013-06-06 13:10:00,7.1,7.12,7.1,7.11,370000.0,7.1,7.12,7.1,7.11,370000.0
2013-06-06 13:20:00,7.11,7.11,7.1,7.11,115000.0,7.11,7.11,7.1,7.11,115000.0
2013-06-06 13:30:00,7.11,7.12,7.11,7.12,190000.0,7.11,7.12,7.11,7.12,190000.0
2013-06-06 13:40:00,7.12,7.14,7.11,7.14,100000.0,7.12,7.14,7.11,7.14,100000.0
2013-06-06 13:50:00,7.14,7.14,7.13,7.13,85000.0,7.14,7.14,7.13,7.13,85000.0
2013-06-06 14:00:00,7.13,7.13,7.12,7.12,120000.0,7.13,7.13,7.12,7.12,120000.0
2013-06-06 14:10:00,7.13,7.14,7.12,7.14,130000.0,7.13,7.14,7.12,7.14,130000.0
2013-06-06 14:20:00,7.14,7.15,7.14,7.15,125000.0,7.14,7.15,7.14,7.15,125000.0
2013-06-06 14:30:00,7.14,7.15,7.13,7.14,235000.0,7.14,7.15,7.13,7.14,235000.0
2013-06-06 14:40:00,7.14,7.16,7.14,7.16,155000.0,7.14,7.16,7.14,7.16,155000.0
2013-06-06 14:50:00,7.15,7.17,7.15,7.15,180000.0,7.15,7.17,7.15,7.15,180000.0
2013-06-06 15:00:00,7.15,7.16,7.13,7.13,295000.0,7.15,7.16,7.13,7.13,295000.0
2013-06-06 15:10:00,7.13,7.14,7.13,7.14,160000.0,7.13,7.14,7.13,7.14,160000.0
2013-06-06 15:20:00,7.14,7.16,7.14,7.16,165000.0,7.14,7.16,7.14,7.16,165000.0
2013-06-06 15:30:00,7.16,7.16,7.15,7.15,120000.0,7.16,7.16,7.15,7.15,120000.0
2013-06-06 15:40:00,7.16,7.16,7.15,7.16,390000.0,7.16,7.16,7.15,7.16,390000.0
2013-06-06 15:50:00,7.16,7.19,7.16,7.18,1670000.0,7.16,7.19,7.16,7.18,1670000.0
2013-06-07 09:30:00,7.22,7.26,7.21,7.22,610000.0,7.22,7.26,7.21,7.22,610000.0
2013-06-07 09:40:00,7.22,7.22,7.09,7.15,4045000.0,7.22,7.22,7.09,7.15,4045000.0
2013-06-07 09:50:00,7.16,7.2,7.14,7.19,2035000.0,7.16,7.2,7.14,7.19,2035000.0
2013-06-07 10:00:00,7.21,7.25,7.2,7.24,1370000.0,7.21,7.25,7.2,7.24,1370000.0
2013-06-07 10:10:00,7.24,7.25,7.21,7.23,710000.0,7.24,7.25,7.21,7.23,710000.0
2013-06-07 10:20:00,7.23,7.24,7.22,7.22,215000.0,7.23,7.24,7.22,7.22,215000.0
2013-06-07 10:30:00,7.23,7.25,7.23,7.24,270000.0,7.23,7.25,7.23,7.24,270000.0
2013-06-07 10:40:00,7.24,7.26,7.23,7.24,605000.0,7.24,7.26,7.23,7.24,605000.0
2013-06-07 10:50:00,7.23,7.24,7.23,7.24,180000.0,7.23,7.24,7.23,7.24,180000.0
2013-06-07 11:00:00,7.24,7.24,7.23,7.23,465000.0,7.24,7.24,7.23,7.23,465000.0
2013-06-07 11:10:00,7.23,7.25,7.23,7.25,190000.0,7.23,7.25,7.23,7.25,190000.0
2013-06-07 11:20:00,7.25,7.26,7.25,7.25,335000.0,7.25,7.26,7.25,7.25,335000.0
2013-06-07 11:30:00,7.25,7.26,7.25,7.25,200000.0,7.25,7.26,7.25,7.25,200000.0
2013-06-07 11:40:00,7.25,7.26,7.25,7.26,275000.0,7.25,7.26,7.25,7.26,275000.0
2013-06-07 11:50:00,7.26,7.26,7.25,7.26,250000.0,7.26,7.26,7.25,7.26,250000.0
2013-06-07 12:00:00,7.26,7.27,7.26,7.27,330000.0,7.26,7.27,7.26,7.27,330000.0
2013-06-07 12:10:00,7.27,7.28,7.26,7.27,310000.0,7.27,7.28,7.26,7.27,310000.0
2013-06-07 12:20:00,7.27,7.28,7.26,7.27,275000.0,7.27,7.28,7.26,7.27,275000.0
2013-06-07 12:30:00,7.26,7.27,7.26,7.26,195000.0,7.26,7.27,7.26,7.26,195000.0
2013-06-07 12:40:00,7.26,7.26,7.24,7.26,590000.0,7.26,7.26,7.24,7.26,590000.0
2013-06-07 12:50:00,7.26,7.27,7.25,7.26,410000.0,7.26,7.27,7.25,7.26,410000.0
2013-06-07 13:00:00,7.27,7.28,7.26,7.28,195000.0,7.27,7.28,7.26,7.28,195000.0
2013-06-07 13:10:00,7.28,7.29,7.28,7.28,370000.0,7.28,7.29,7.28,7.28,370000.0
2013-06-07 13:20:00,7.28,7.28,7.27,7.28,90000.0,7.28,7.28,7.27,7.28,90000.0
2013-06-07 13:30:00,7.28,7.28,7.27,7.27,380000.0,7.28,7.28,7.27,7.27,380000.0
2013-06-07 13:40:00,7.27,7.27,7.26,7.27,365000.0,7.27,7.27,7.26,7.27,365000.0
2013-06-07 13:50:00,7.27,7.28,7.26,7.26,220000.0,7.27,7.28,7.26,7.26,220000.0
2013-06-07 14:00:00,7.27,7.27,7.26,7.26,255000.0,7.27,7.27,7.26,7.26,255000.0
2013-06-07 14:10:00,7.26,7.27,7.25,7.27,710000.0,7.26,7.27,7.25,7.27,710000.0
2013-06-07 14:20:00,7.26,7.26,7.25,7.26,1545000.0,7.26,7.26,7.25,7.26,1545000.0
2013-06-07 14:30:00,7.25,7.26,7.24,7.25,225000.0,7.25,7.26,7.24,7.25,225000.0
2013-06-07 14:40:00,7.25,7.26,7.25,7.26,285000.0,7.25,7.26,7.25,7.26,285000.0
2013-06-07 14:50:00,7.26,7.27,7.26,7.27,220000.0,7.26,7.27,7.26,7.27,220000.0
2013-06-07 15:00:00,7.27,7.28,7.27,7.27,805000.0,7.27,7.28,7.27,7.27,805000.0
2013-06-07 15:10:00,7.27,7.29,7.26,7.28,435000.0,7.27,7.29,7.26,7.28,435000.0
2013-06-07 15:20:00,7.29,7.29,7.27,7.27,300000.0,7.29,7.29,7.27,7.27,300000.0
2013-06-07 15:30:00,7.27,7.28,7.26,7.27,725000.0,7.27,7.28,7.26,7.27,725000.0
2013-06-07 15:40:00,7.27,7.3,7.27,7.28,1110000.0,7.27,7.3,7.27,7.28,1110000.0
2013-06-07 15:50:00,7.3,7.31,7.29,7.31,3150000.0,7.3,7.31,7.29,7.31,3150000.0
2013-06-10 09:30:00,7.33,7.38,7.33,7.35,780000.0,7.33,7.38,7.33,7.35,780000.0
2013-06-10 09:40:00,7.36,7.36,7.33,7.33,545000.0,7.36,7.36,7.33,7.33,545000.0
2013-06-10 09:50:00,7.34,7.36,7.34,7.34,410000.0,7.34,7.36,7.34,7.34,410000.0
2013-06-10 10:00:00,7.35,7.35,7.33,7.33,430000.0,7.35,7.35,7.33,7.33,430000.0
2013-06-10 10:10:00,7.34,7.34,7.33,7.34,85000.0,7.34,7.34,7.33,7.34,85000.0
2013-06-10 10:20:00,7.33,7.35,7.33,7.35,300000.0,7.33,7.35,7.33,7.35,300000.0
2013-06-10 10:30:00,7.35,7.37,7.35,7.37,400000.0,7.35,7.37,7.35,7.37,400000.0
2013-06-10 10:40:00,7.37,7.38,7.36,7.37,375000.0,7.37,7.38,7.36,7.37,375000.0
2013-06-10 10:50:00,7.37,7.38,7.36,7.36,570000.0,7.37,7.38,7.36,7.36,570000.0
2013-06-10 11:00:00,7.36,7.38,7.36,7.37,135000.0,7.36,7.38,7.36,7.37,135000.0
2013-06-10 11:10:00,7.36,7.37,7.34,7.34,390000.0,7.36,7.37,7.34,7.34,390000.0
2013-06-10 11:20:00,7.33,7.33,7.31,7.32,575000.0,7.33,7.33,7.31,7.32,575000.0
2013-06-10 11:30:00,7.33,7.34,7.32,7.32,160000.0,7.33,7.34,7.32,7.32,160000.0
2013-06-10 11:40:00,7.32,7.35,7.32,7.34,100000.0,7.32,7.35,7.32,7.34,100000.0
2013-06-10 11:50:00,7.34,7.35,7.34,7.34,80000.0,7.34,7.35,7.34,7.34,80000.0
2013-06-10 12:00:00,7.34,7.36,7.34,7.34,245000.0,7.34,7.36,7.34,7.34,245000.0
2013-06-10 12:10:00,7.34,7.36,7.34,7.35,70000.0,7.34,7.36,7.34,7.35,70000.0
2013-06-10 12:20:00,7.36,7.36,7.35,7.35,85000.0,7.36,7.36,7.35,7.35,85000.0
2013-06-10 12:30:00,7.35,7.35,7.34,7.34,60000.0,7.35,7.35,7.34,7.34,60000.0
2013-06-10 12:40:00,7.33,7.34,7.33,7.33,300000.0,7.33,7.34,7.33,7.33,300000.0
2013-06-10 12:50:00,7.34,7.34,7.32,7.33,225000.0,7.34,7.34,7.32,7.33,225000.0
2013-06-10 13:00:00,7.33,7.34,7.33,7.34,75000.0,7.33,7.34,7.33,7.34,75000.0
2013-06-10 13:10:00,7.33,7.34,7.32,7.32,1030000.0,7.33,7.34,7.32,7.32,1030000.0
2013-06-10 13:20:00,7.33,7.33,7.32,7.32,55000.0,7.33,7.33,7.32,7.32,55000.0
2013-06-10 13:30:00,7.33,7.33,7.32,7.32,120000.0,7.33,7.33,7.32,7.32,120000.0
2013-06-10 13:40:00,7.32,7.33,7.32,7.33,45000.0,7.32,7.33,7.32,7.33,45000.0
2013-06-10 13:50:00,7.32,7.33,7.32,7.33,670000.0,7.32,7.33,7.32,7.33,670000.0
2013-06-10 14:00:00,7.33,7.33,7.31,7.32,200000.0,7.33,7.33,7.31,7.32,200000.0
2013-06-10 14:10:00,7.32,7.32,7.3,7.31,165000.0,7.32,7.32,7.3,7.31,165000.0
2013-06-10 14:20:00,7.31,7.34,7.31,7.33,220000.0,7.31,7.34,7.31,7.33,220000.0
2013-06-10 14:30:00,7.33,7.33,7.29,7.29,595000.0,7.33,7.33,7.29,7.29,595000.0
2013-06-10 14:40:00,7.29,7.31,7.29,7.31,320000.0,7.29,7.31,7.29,7.31,320000.0
2013-06-10 14:50:00,7.31,7.32,7.3,7.32,185000.0,7.31,7.32,7.3,7.32,185000.0
2013-06-10 15:00:00,7.32,7.32,7.3,7.32,450000.0,7.32,7.32,7.3,7.32,450000.0
2013-06-10 15:10:00,7.32,7.32,7.3,7.31,390000.0,7.32,7.32,7.3,7.31,390000.0
2013-06-10 15:20:00,7.3,7.31,7.3,7.3,740000.0,7.3,7.31,7.3,7.3,740000.0
2013-06-10 15:30:00,7.3,7.31,7.3,7.31,295000.0,7.3,7.31,7.3,7.31,295000.0
2013-06-10 15:40:00,7.3,7.3,7.29,7.29,450000.0,7.3,7.3,7.29,7.29,450000.0
2013-06-10 15:50:00,7.29,7.3,7.27,7.29,1770000.0,7.29,7.3,7.27,7.29,1770000.0
2013-06-11 09:30:00,7.23,7.26,7.23,7.26,25000.0,7.23,7.26,7.23,7.26,25000.0
2013-06-11 09:40:00,7.25,7.29,7.24,7.29,935000.0,7.25,7.29,7.24,7.29,935000.0
2013-06-11 09:50:00,7.28,7.29,7.26,7.28,335000.0,7.28,7.29,7.26,7.28,335000.0
2013-06-11 10:00:00,7.28,7.29,7.27,7.27,320000.0,7.28,7.29,7.27,7.27,320000.0
2013-06-11 10:10:00,7.28,7.28,7.26,7.27,200000.0,7.28,7.28,7.26,7.27,200000.0
2013-06-11 10:20:00,7.27,7.33,7.27,7.33,375000.0,7.27,7.33,7.27,7.33,375000.0
2013-06-11 10:30:00,7.32,7.34,7.3,7.3,520000.0,7.32,7.34,7.3,7.3,520000.0
2013-06-11 10:40:00,7.3,7.31,7.3,7.3,325000.0,7.3,7.31,7.3,7.3,325000.0
2013-06-11 10:50:00,7.3,7.31,7.3,7.3,810000.0,7.3,7.31,7.3,7.3,810000.0
2013-06-11 11:00:00,7.31,7.31,7.28,7.29,225000.0,7.31,7.31,7.28,7.29,225000.0
2013-06-11 11:10:00,7.29,7.31,7.29,7.31,175000.0,7.29,7.31,7.29,7.31,175000.0
2013-06-11 11:20:00,7.31,7.33,7.31,7.33,140000.0,7.31,7.33,7.31,7.33,140000.0
2013-06-11 11:30:00,7.33,7.34,7.32,7.33,170000.0,7.33,7.34,7.32,7.33,170000.0
2013-06-11 11:40:00,7.33,7.34,7.33,7.34,145000.0,7.33,7.34,7.33,7.34,145000.0
2013-06-11 11:50:00,7.34,7.34,7.33,7.34,235000.0,7.34,7.34,7.33,7.34,235000.0
2013-06-11 12:00:00,7.33,7.35,7.33,7.35,125000.0,7.33,7.35,7.33,7.35,125000.0
2013-06-11 12:10:00,7.35,7.35,7.34,7.35,290000.0,7.35,7.35,7.34,7.35,290000.0
2013-06-11 12:20:00,7.34,7.35,7.33,7.34,120000.0,7.34,7.35,7.33,7.34,120000.0
2013-06-11 12:30:00,7.35,7.35,7.34,7.35,115000.0,7.35,7.35,7.34,7.35,115000.0
2013-06-11 12:40:00,7.35,7.35,7.34,7.34,205000.0,7.35,7.35,7.34,7.34,205000.0
2013-06-11 12:50:00,7.34,7.35,7.34,7.34,80000.0,7.34,7.35,7.34,7.34,80000.0
2013-06-11 13:00:00,7.34,7.35,7.34,7.35,130000.0,7.34,7.35,7.34,7.35,130000.0
2013-06-11 13:10:00,7.34,7.34,7.32,7.32,245000.0,7.34,7.34,7.32,7.32,245000.0
2013-06-11 13:20:00,7.32,7.32,7.31,7.31,110000.0,7.32,7.32,7.31,7.31,110000.0
2013-06-11 13:30:00,7.31,7.32,7.29,7.3,200000.0,7.31,7.32,7.29,7.3,200000.0
2013-06-11 13:40:00,7.3,7.3,7.28,7.29,105000.0,7.3,7.3,7.28,7.29,105000.0
2013-06-11 13:50:00,7.3,7.3,7.28,7.28,145000.0,7.3,7.3,7.28,7.28,145000.0
2013-06-11 14:00:00,7.27,7.29,7.27,7.29,315000.0,7.27,7.29,7.27,7.29,315000.0
2013-06-11 14:10:00,7.28,7.29,7.28,7.29,125000.0,7.28,7.29,7.28,7.29,125000.0
2013-06-11 14:20:00,7.29,7.3,7.28,7.29,140000.0,7.29,7.3,7.28,7.29,140000.0
2013-06-11 14:30:00,7.29,7.3,7.28,7.28,170000.0,7.29,7.3,7.28,7.28,170000.0
2013-06-11 14:40:00,7.29,7.29,7.28,7.28,185000.0,7.29,7.29,7.28,7.28,185000.0
2013-06-11 14:50:00,7.29,7.29,7.28,7.29,205000.0,7.29,7.29,7.28,7.29,205000.0
2013-06-11 15:00:00,7.3,7.31,7.29,7.3,875000.0,7.3,7.31,7.29,7.3,875000.0
2013-06-11 15:10:00,7.3,7.31,7.3,7.31,530000.0,7.3,7.31,7.3,7.31,530000.0
2013-06-11 15:20:00,7.3,7.32,7.3,7.31,430000.0,7.3,7.32,7.3,7.31,430000.0
2013-06-11 15:30:00,7.31,7.31,7.3,7.3,460000.0,7.31,7.31,7.3,7.3,460000.0
2013-06-11 15:40:00,7.29,7.3,7.29,7.3,435000.0,7.29,7.3,7.29,7.3,435000.0
2013-06-11 15:50:00,7.29,7.3,7.29,7.3,1205000.0,7.29,7.3,7.29,7.3,1205000.0
2013-06-12 09:30:00,7.37,7.37,7.33,7.36,900000.0,7.37,7.37,7.33,7.36,900000.0
2013-06-12 09:40:00,7.34,7.35,7.32,7.32,1155000.0,7.34,7.35,7.32,7.32,1155000.0
2013-06-12 09:50:00,7.32,7.37,7.32,7.36,460000.0,7.32,7.37,7.32,7.36,460000.0
2013-06-12 10:00:00,7.35,7.36,7.32,7.34,610000.0,7.35,7.36,7.32,7.34,610000.0
2013-06-12 10:10:00,7.33,7.33,7.32,7.33,165000.0,7.33,7.33,7.32,7.33,165000.0
2013-06-12 10:20:00,7.33,7.34,7.33,7.33,385000.0,7.33,7.34,7.33,7.33,385000.0
2013-06-12 10:30:00,7.34,7.35,7.33,7.35,365000.0,7.34,7.35,7.33,7.35,365000.0
2013-06-12 10:40:00,7.34,7.35,7.32,7.33,325000.0,7.34,7.35,7.32,7.33,325000.0
2013-06-12 10:50:00,7.34,7.34,7.31,7.32,775000.0,7.34,7.34,7.31,7.32,775000.0
2013-06-12 11:00:00,7.32,7.36,7.31,7.36,2370000.0,7.32,7.36,7.31,7.36,2370000.0
2013-06-12 11:10:00,7.36,7.36,7.33,7.34,445000.0,7.36,7.36,7.33,7.34,445000.0
2013-06-12 11:20:00,7.34,7.35,7.34,7.34,285000.0,7.34,7.35,7.34,7.34,285000.0
2013-06-12 11:30:00,7.33,7.34,7.32,7.32,270000.0,7.33,7.34,7.32,7.32,270000.0
2013-06-12 11:40:00,7.32,7.34,7.32,7.32,435000.0,7.32,7.34,7.32,7.32,435000.0
2013-06-12 11:50:00,7.32,7.33,7.31,7.32,345000.0,7.32,7.33,7.31,7.32,345000.0
2013-06-12 12:00:00,7.32,7.33,7.31,7.32,100000.0,7.32,7.33,7.31,7.32,100000.0
2013-06-12 12:10:00,7.32,7.32,7.31,7.32,180000.0,7.32,7.32,7.31,7.32,180000.0
2013-06-12 12:20:00,7.32,7.33,7.32,7.32,150000.0,7.32,7.33,7.32,7.32,150000.0
2013-06-12 12:30:00,7.32,7.32,7.3,7.3,420000.0,7.32,7.32,7.3,7.3,420000.0
2013-06-12 12:40:00,7.31,7.32,7.3,7.32,220000.0,7.31,7.32,7.3,7.32,220000.0
2013-06-12 12:50:00,7.32,7.32,7.31,7.32,80000.0,7.32,7.32,7.31,7.32,80000.0
2013-06-12 13:00:00,7.32,7.34,7.32,7.34,125000.0,7.32,7.34,7.32,7.34,125000.0
2013-06-12 13:10:00,7.34,7.34,7.33,7.34,285000.0,7.34,7.34,7.33,7.34,285000.0
2013-06-12 13:20:00,7.33,7.34,7.33,7.34,360000.0,7.33,7.34,7.33,7.34,360000.0
2013-06-12 13:30:00,7.34,7.35,7.32,7.33,240000.0,7.34,7.35,7.32,7.33,240000.0
2013-06-12 13:40:00,7.32,7.34,7.32,7.34,200000.0,7.32,7.34,7.32,7.34,200000.0
2013-06-12 13:50:00,7.34,7.34,7.33,7.34,295000.0,7.34,7.34,7.33,7.34,295000.0
2013-06-12 14:00:00,7.34,7.34,7.32,7.33,155000.0,7.34,7.34,7.32,7.33,155000.0
2013-06-12 14:10:00,7.33,7.34,7.3,7.32,195000.0,7.33,7.34,7.3,7.32,195000.0
2013-06-12 14:20:00,7.32,7.33,7.31,7.33,385000.0,7.32,7.33,7.31,7.33,385000.0
2013-06-12 14:30:00,7.32,7.32,7.3,7.31,95000.0,7.32,7.32,7.3,7.31,95000.0
2013-06-12 14:40:00,7.31,7.33,7.3,7.31,705000.0,7.31,7.33,7.3,7.31,705000.0
2013-06-12 14:50:00,7.31,7.31,7.28,7.28,795000.0,7.31,7.31,7.28,7.28,795000.0
2013-06-12 15:00:00,7.28,7.28,7.27,7.27,755000.0,7.28,7.28,7.27,7.27,755000.0
2013-06-12 15:10:00,7.27,7.28,7.25,7.25,640000.0,7.27,7.28,7.25,7.25,640000.0
2013-06-12 15:20:00,7.25,7.26,7.25,7.26,440000.0,7.25,7.26,7.25,7.26,440000.0
2013-06-12 15:30:00,7.25,7.26,7.25,7.26,510000.0,7.25,7.26,7.25,7.26,510000.0
2013-06-12 15:40:00,7.26,7.28,7.26,7.27,530000.0,7.26,7.28,7.26,7.27,530000.0
2013-06-12 15:50:00,7.27,7.3,7.27,7.29,1585000.0,7.27,7.3,7.27,7.29,1585000.0
2013-06-13 09:30:00,7.39,7.39,7.31,7.33,615000.0,7.39,7.39,7.31,7.33,615000.0
2013-06-13 09:40:00,7.34,7.35,7.32,7.34,500000.0,7.34,7.35,7.32,7.34,500000.0
2013-06-13 09:50:00,7.33,7.36,7.33,7.35,295000.0,7.33,7.36,7.33,7.35,295000.0
2013-06-13 10:00:00,7.36,7.36,7.33,7.33,345000.0,7.36,7.36,7.33,7.33,345000.0
2013-06-13 10:10:00,7.33,7.34,7.32,7.34,120000.0,7.33,7.34,7.32,7.34,120000.0
2013-06-13 10:20:00,7.33,7.34,7.32,7.32,165000.0,7.33,7.34,7.32,7.32,165000.0
2013-06-13 10:30:00,7.33,7.34,7.32,7.34,330000.0,7.33,7.34,7.32,7.34,330000.0
2013-06-13 10:40:00,7.34,7.35,7.34,7.35,355000.0,7.34,7.35,7.34,7.35,355000.0
2013-06-13 10:50:00,7.35,7.35,7.33,7.34,115000.0,7.35,7.35,7.33,7.34,115000.0
2013-06-13 11:00:00,7.34,7.35,7.33,7.33,65000.0,7.34,7.35,7.33,7.33,65000.0
2013-06-13 11:10:00,7.33,7.34,7.33,7.33,65000.0,7.33,7.34,7.33,7.33,65000.0
2013-06-13 11:20:00,7.34,7.34,7.33,7.34,55000.0,7.34,7.34,7.33,7.34,55000.0
2013-06-13 11:30:00,7.34,7.34,7.33,7.34,120000.0,7.34,7.34,7.33,7.34,120000.0
2013-06-13 11:40:00,7.34,7.36,7.34,7.35,290000.0,7.34,7.36,7.34,7.35,290000.0
2013-06-13 11:50:00,7.35,7.36,7.35,7.36,440000.0,7.35,7.36,7.35,7.36,440000.0
2013-06-13 12:00:00,7.36,7.37,7.36,7.36,125000.0,7.36,7.37,7.36,7.36,125000.0
2013-06-13 12:10:00,7.36,7.36,7.35,7.35,475000.0,7.36,7.36,7.35,7.35,475000.0
2013-06-13 12:20:00,7.35,7.36,7.35,7.35,70000.0,7.35,7.36,7.35,7.35,70000.0
2013-06-13 12:30:00,7.36,7.36,7.35,7.36,115000.0,7.36,7.36,7.35,7.36,115000.0
2013-06-13 12:40:00,7.36,7.37,7.35,7.36,110000.0,7.36,7.37,7.35,7.36,110000.0
2013-06-13 12:50:00,7.36,7.37,7.35,7.37,475000.0,7.36,7.37,7.35,7.37,475000.0
2013-06-13 13:00:00,7.37,7.38,7.37,7.37,230000.0,7.37,7.38,7.37,7.37,230000.0
2013-06-13 13:10:00,7.37,7.37,7.37,7.37,65000.0,7.37,7.37,7.37,7.37,65000.0
2013-06-13 13:20:00,7.37,7.37,7.36,7.37,125000.0,7.37,7.37,7.36,7.37,125000.0
2013-06-13 13:30:00,7.37,7.37,7.36,7.36,200000.0,7.37,7.37,7.36,7.36,200000.0
2013-06-13 13:40:00,7.37,7.37,7.36,7.37,150000.0,7.37,7.37,7.36,7.37,150000.0
2013-06-13 13:50:00,7.37,7.38,7.37,7.38,205000.0,7.37,7.38,7.37,7.38,205000.0
2013-06-13 14:00:00,7.38,7.39,7.38,7.38,265000.0,7.38,7.39,7.38,7.38,265000.0
2013-06-13 14:10:00,7.37,7.39,7.37,7.39,395000.0,7.37,7.39,7.37,7.39,395000.0
2013-06-13 14:20:00,7.39,7.4,7.39,7.39,405000.0,7.39,7.4,7.39,7.39,405000.0
2013-06-13 14:30:00,7.39,7.4,7.39,7.4,225000.0,7.39,7.4,7.39,7.4,225000.0
2013-06-13 14:40:00,7.39,7.39,7.39,7.39,210000.0,7.39,7.39,7.39,7.39,210000.0
2013-06-13 14:50:00,7.39,7.42,7.39,7.42,660000.0,7.39,7.42,7.39,7.42,660000.0
2013-06-13 15:00:00,7.42,7.43,7.41,7.43,710000.0,7.42,7.43,7.41,7.43,710000.0
2013-06-13 15:10:00,7.42,7.44,7.42,7.42,740000.0,7.42,7.44,7.42,7.42,740000.0
2013-06-13 15:20:00,7.42,7.43,7.42,7.43,600000.0,7.42,7.43,7.42,7.43,600000.0
2013-06-13 15:30:00,7.44,7.44,7.42,7.44,825000.0,7.44,7.44,7.42,7.44,825000.0
2013-06-13 15:40:00,7.44,7.45,7.43,7.44,1165000.0,7.44,7.45,7.43,7.44,1165000.0
2013-06-13 15:50:00,7.44,7.44,7.42,7.43,1620000.0,7.44,7.44,7.42,7.43,1620000.0
2013-06-14 09:30:00,7.39,7.45,7.39,7.4,245000.0,7.39,7.45,7.39,7.4,245000.0
2013-06-14 09:40:00,7.4,7.41,7.39,7.4,385000.0,7.4,7.41,7.39,7.4,385000.0
2013-06-14 09:50:00,7.41,7.42,7.4,7.4,450000.0,7.41,7.42,7.4,7.4,450000.0
2013-06-14 10:00:00,7.42,7.42,7.41,7.41,490000.0,7.42,7.42,7.41,7.41,490000.0
2013-06-14 10:10:00,7.41,7.41,7.39,7.4,370000.0,7.41,7.41,7.39,7.4,370000.0
2013-06-14 10:20:00,7.4,7.4,7.32,7.33,1070000.0,7.4,7.4,7.32,7.33,1070000.0
2013-06-14 10:30:00,7.32,7.38,7.32,7.36,575000.0,7.32,7.38,7.32,7.36,575000.0
2013-06-14 10:40:00,7.36,7.36,7.34,7.35,380000.0,7.36,7.36,7.34,7.35,380000.0
2013-06-14 10:50:00,7.34,7.34,7.32,7.32,525000.0,7.34,7.34,7.32,7.32,525000.0
2013-06-14 11:00:00,7.32,7.34,7.32,7.34,320000.0,7.32,7.34,7.32,7.34,320000.0
2013-06-14 11:10:00,7.33,7.33,7.32,7.33,470000.0,7.33,7.33,7.32,7.33,470000.0
2013-06-14 11:20:00,7.33,7.33,7.32,7.32,410000.0,7.33,7.33,7.32,7.32,410000.0
2013-06-14 11:30:00,7.32,7.33,7.31,7.33,550000.0,7.32,7.33,7.31,7.33,550000.0
2013-06-14 11:40:00,7.32,7.33,7.31,7.32,360000.0,7.32,7.33,7.31,7.32,360000.0
2013-06-14 11:50:00,7.31,7.35,7.31,7.35,555000.0,7.31,7.35,7.31,7.35,555000.0
2013-06-14 12:00:00,7.35,7.35,7.34,7.35,410000.0,7.35,7.35,7.34,7.35,410000.0
2013-06-14 12:10:00,7.35,7.37,7.35,7.36,310000.0,7.35,7.37,7.35,7.36,310000.0
2013-06-14 12:20:00,7.37,7.38,7.36,7.37,350000.0,7.37,7.38,7.36,7.37,350000.0
2013-06-14 12:30:00,7.37,7.39,7.37,7.39,165000.0,7.37,7.39,7.37,7.39,165000.0
2013-06-14 12:40:00,7.39,7.39,7.38,7.38,110000.0,7.39,7.39,7.38,7.38,110000.0
2013-06-14 12:50:00,7.37,7.38,7.36,7.36,300000.0,7.37,7.38,7.36,7.36,300000.0
2013-06-14 13:00:00,7.35,7.35,7.34,7.35,115000.0,7.35,7.35,7.34,7.35,115000.0
2013-06-14 13:10:00,7.36,7.38,7.35,7.37,215000.0,7.36,7.38,7.35,7.37,215000.0
2013-06-14 13:20:00,7.37,7.37,7.36,7.36,75000.0,7.37,7.37,7.36,7.36,75000.0
2013-06-14 13:30:00,7.36,7.38,7.35,7.35,250000.0,7.36,7.38,7.35,7.35,250000.0
2013-06-14 13:40:00,7.36,7.37,7.36,7.36,70000.0,7.36,7.37,7.36,7.36,70000.0
2013-06-14 13:50:00,7.36,7.37,7.35,7.37,130000.0,7.36,7.37,7.35,7.37,130000.0
2013-06-14 14:00:00,7.36,7.37,7.35,7.37,140000.0,7.36,7.37,7.35,7.37,140000.0
2013-06-14 14:10:00,7.37,7.38,7.37,7.38,665000.0,7.37,7.38,7.37,7.38,665000.0
2013-06-14 14:20:00,7.38,7.4,7.38,7.39,335000.0,7.38,7.4,7.38,7.39,335000.0
2013-06-14 14:30:00,7.39,7.4,7.39,7.4,215000.0,7.39,7.4,7.39,7.4,215000.0
2013-06-14 14:40:00,7.39,7.4,7.39,7.39,145000.0,7.39,7.4,7.39,7.39,145000.0
2013-06-14 14:50:00,7.39,7.39,7.37,7.37,120000.0,7.39,7.39,7.37,7.37,120000.0
2013-06-14 15:00:00,7.37,7.39,7.37,7.38,305000.0,7.37,7.39,7.37,7.38,305000.0
2013-06-14 15:10:00,7.38,7.38,7.37,7.38,605000.0,7.38,7.38,7.37,7.38,605000.0
2013-06-14 15:20:00,7.39,7.39,7.36,7.37,335000.0,7.39,7.39,7.36,7.37,335000.0
2013-06-14 15:30:00,7.37,7.38,7.37,7.37,430000.0,7.37,7.38,7.37,7.37,430000.0
2013-06-14 15:40:00,7.37,7.37,7.35,7.36,780000.0,7.37,7.37,7.35,7.36,780000.0
2013-06-14 15:50:00,7.36,7.37,7.35,7.36,620000.0,7.36,7.37,7.35,7.36,620000.0
2013-06-17 09:30:00,7.41,7.43,7.4,7.4,480000.0,7.41,7.43,7.4,7.4,480000.0
2013-06-17 09:40:00,7.42,7.44,7.39,7.43,1015000.0,7.42,7.44,7.39,7.43,1015000.0
2013-06-17 09:50:00,7.43,7.44,7.42,7.43,275000.0,7.43,7.44,7.42,7.43,275000.0
2013-06-17 10:00:00,7.42,7.43,7.42,7.42,275000.0,7.42,7.43,7.42,7.42,275000.0
2013-06-17 10:10:00,7.42,7.43,7.41,7.42,295000.0,7.42,7.43,7.41,7.42,295000.0
2013-06-17 10:20:00,7.42,7.42,7.41,7.41,270000.0,7.42,7.42,7.41,7.41,270000.0
2013-06-17 10:30:00,7.41,7.42,7.41,7.41,285000.0,7.41,7.42,7.41,7.41,285000.0
2013-06-17 10:40:00,7.41,7.42,7.41,7.42,135000.0,7.41,7.42,7.41,7.42,135000.0
2013-06-17 10:50:00,7.42,7.42,7.41,7.42,125000.0,7.42,7.42,7.41,7.42,125000.0
2013-06-17 11:00:00,7.41,7.41,7.4,7.4,505000.0,7.41,7.41,7.4,7.4,505000.0
2013-06-17 11:10:00,7.41,7.42,7.4,7.41,270000.0,7.41,7.42,7.4,7.41,270000.0
2013-06-17 11:20:00,7.4,7.41,7.4,7.41,490000.0,7.4,7.41,7.4,7.41,490000.0
2013-06-17 11:30:00,7.41,7.42,7.4,7.4,645000.0,7.41,7.42,7.4,7.4,645000.0
2013-06-17 11:40:00,7.4,7.4,7.38,7.38,265000.0,7.4,7.4,7.38,7.38,265000.0
2013-06-17 11:50:00,7.38,7.39,7.37,7.38,270000.0,7.38,7.39,7.37,7.38,270000.0
2013-06-17 12:00:00,7.38,7.38,7.36,7.37,260000.0,7.38,7.38,7.36,7.37,260000.0
2013-06-17 12:10:00,7.36,7.36,7.34,7.35,260000.0,7.36,7.36,7.34,7.35,260000.0
2013-06-17 12:20:00,7.35,7.36,7.34,7.36,175000.0,7.35,7.36,7.34,7.36,175000.0
2013-06-17 12:30:00,7.36,7.36,7.35,7.35,195000.0,7.36,7.36,7.35,7.35,195000.0
2013-06-17 12:40:00,7.35,7.36,7.35,7.35,145000.0,7.35,7.36,7.35,7.35,145000.0
2013-06-17 12:50:00,7.35,7.36,7.35,7.36,90000.0,7.35,7.36,7.35,7.36,90000.0
2013-06-17 13:00:00,7.36,7.36,7.35,7.35,190000.0,7.36,7.36,7.35,7.35,190000.0
2013-06-17 13:10:00,7.35,7.36,7.35,7.36,45000.0,7.35,7.36,7.35,7.36,45000.0
2013-06-17 13:20:00,7.36,7.38,7.36,7.38,875000.0,7.36,7.38,7.36,7.38,875000.0
2013-06-17 13:30:00,7.38,7.38,7.38,7.38,155000.0,7.38,7.38,7.38,7.38,155000.0
2013-06-17 13:40:00,7.38,7.38,7.37,7.37,70000.0,7.38,7.38,7.37,7.37,70000.0
2013-06-17 13:50:00,7.37,7.37,7.36,7.36,55000.0,7.37,7.37,7.36,7.36,55000.0
2013-06-17 14:00:00,7.37,7.37,7.35,7.35,40000.0,7.37,7.37,7.35,7.35,40000.0
2013-06-17 14:10:00,7.35,7.36,7.35,7.35,80000.0,7.35,7.36,7.35,7.35,80000.0
2013-06-17 14:20:00,7.35,7.35,7.33,7.34,215000.0,7.35,7.35,7.33,7.34,215000.0
2013-06-17 14:30:00,7.33,7.34,7.33,7.34,60000.0,7.33,7.34,7.33,7.34,60000.0
2013-06-17 14:40:00,7.34,7.34,7.3,7.3,165000.0,7.34,7.34,7.3,7.3,165000.0
2013-06-17 14:50:00,7.31,7.32,7.3,7.31,280000.0,7.31,7.32,7.3,7.31,280000.0
2013-06-17 15:00:00,7.31,7.34,7.31,7.32,245000.0,7.31,7.34,7.31,7.32,245000.0
2013-06-17 15:10:00,7.32,7.34,7.32,7.33,315000.0,7.32,7.34,7.32,7.33,315000.0
2013-06-17 15:20:00,7.33,7.33,7.32,7.33,225000.0,7.33,7.33,7.32,7.33,225000.0
2013-06-17 15:30:00,7.33,7.37,7.32,7.37,445000.0,7.33,7.37,7.32,7.37,445000.0
2013-06-17 15:40:00,7.36,7.37,7.35,7.36,440000.0,7.36,7.37,7.35,7.36,440000.0
2013-06-17 15:50:00,7.37,7.37,7.35,7.36,1255000.0,7.37,7.37,7.35,7.36,1255000.0
2013-06-18 09:30:00,7.38,7.41,7.38,7.39,375000.0,7.38,7.41,7.38,7.39,375000.0
2013-06-18 09:40:00,7.39,7.41,7.38,7.38,315000.0,7.39,7.41,7.38,7.38,315000.0
2013-06-18 09:50:00,7.39,7.41,7.39,7.41,325000.0,7.39,7.41,7.39,7.41,325000.0
2013-06-18 10:00:00,7.4,7.42,7.4,7.42,745000.0,7.4,7.42,7.4,7.42,745000.0
2013-06-18 10:10:00,7.42,7.42,7.39,7.4,1515000.0,7.42,7.42,7.39,7.4,1515000.0
2013-06-18 10:20:00,7.4,7.41,7.39,7.4,210000.0,7.4,7.41,7.39,7.4,210000.0
2013-06-18 10:30:00,7.41,7.43,7.41,7.42,560000.0,7.41,7.43,7.41,7.42,560000.0
2013-06-18 10:40:00,7.42,7.43,7.41,7.41,150000.0,7.42,7.43,7.41,7.41,150000.0
2013-06-18 10:50:00,7.42,7.43,7.42,7.42,95000.0,7.42,7.43,7.42,7.42,95000.0
2013-06-18 11:00:00,7.43,7.43,7.41,7.41,120000.0,7.43,7.43,7.41,7.41,120000.0
2013-06-18 11:10:00,7.42,7.42,7.41,7.42,50000.0,7.42,7.42,7.41,7.42,50000.0
2013-06-18 11:20:00,7.42,7.43,7.4,7.43,195000.0,7.42,7.43,7.4,7.43,195000.0
2013-06-18 11:30:00,7.43,7.44,7.42,7.42,885000.0,7.43,7.44,7.42,7.42,885000.0
2013-06-18 11:40:00,7.42,7.43,7.42,7.42,100000.0,7.42,7.43,7.42,7.42,100000.0
2013-06-18 11:50:00,7.42,7.42,7.41,7.41,150000.0,7.42,7.42,7.41,7.41,150000.0
2013-06-18 12:00:00,7.42,7.42,7.41,7.41,65000.0,7.42,7.42,7.41,7.41,65000.0
2013-06-18 12:10:00,7.42,7.43,7.41,7.42,975000.0,7.42,7.43,7.41,7.42,975000.0
2013-06-18 12:20:00,7.42,7.43,7.42,7.43,115000.0,7.42,7.43,7.42,7.43,115000.0
2013-06-18 12:30:00,7.43,7.44,7.43,7.43,105000.0,7.43,7.44,7.43,7.43,105000.0
2013-06-18 12:40:00,7.43,7.43,7.42,7.43,120000.0,7.43,7.43,7.42,7.43,120000.0
2013-06-18 12:50:00,7.42,7.44,7.42,7.44,75000.0,7.42,7.44,7.42,7.44,75000.0
2013-06-18 13:00:00,7.43,7.44,7.42,7.43,245000.0,7.43,7.44,7.42,7.43,245000.0
2013-06-18 13:10:00,7.43,7.43,7.43,7.43,70000.0,7.43,7.43,7.43,7.43,70000.0
2013-06-18 13:20:00,7.43,7.44,7.43,7.44,220000.0,7.43,7.44,7.43,7.44,220000.0
2013-06-18 13:30:00,7.43,7.44,7.42,7.43,195000.0,7.43,7.44,7.42,7.43,195000.0
2013-06-18 13:40:00,7.43,7.44,7.43,7.44,80000.0,7.43,7.44,7.43,7.44,80000.0
2013-06-18 13:50:00,7.44,7.45,7.44,7.44,240000.0,7.44,7.45,7.44,7.44,240000.0
2013-06-18 14:00:00,7.44,7.44,7.43,7.44,110000.0,7.44,7.44,7.43,7.44,110000.0
2013-06-18 14:10:00,7.44,7.45,7.43,7.43,195000.0,7.44,7.45,7.43,7.43,195000.0
2013-06-18 14:20:00,7.44,7.45,7.43,7.44,145000.0,7.44,7.45,7.43,7.44,145000.0
2013-06-18 14:30:00,7.43,7.44,7.43,7.43,30000.0,7.43,7.44,7.43,7.43,30000.0
2013-06-18 14:40:00,7.44,7.44,7.43,7.44,100000.0,7.44,7.44,7.43,7.44,100000.0
2013-06-18 14:50:00,7.44,7.44,7.44,7.44,50000.0,7.44,7.44,7.44,7.44,50000.0
2013-06-18 15:00:00,7.44,7.44,7.43,7.43,400000.0,7.44,7.44,7.43,7.43,400000.0
2013-06-18 15:10:00,7.43,7.44,7.43,7.44,155000.0,7.43,7.44,7.43,7.44,155000.0
2013-06-18 15:20:00,7.44,7.45,7.44,7.45,430000.0,7.44,7.45,7.44,7.45,430000.0
2013-06-18 15:30:00,7.45,7.45,7.43,7.44,565000.0,7.45,7.45,7.43,7.44,565000.0
2013-06-18 15:40:00,7.44,7.44,7.43,7.43,235000.0,7.44,7.44,7.43,7.43,235000.0
2013-06-18 15:50:00,7.44,7.45,7.43,7.45,1365000.0,7.44,7.45,7.43,7.45,1365000.0
2013-06-19 09:30:00,7.44,7.45,7.43,7.43,455000.0,7.44,7.45,7.43,7.43,455000.0
2013-06-19 09:40:00,7.43,7.43,7.42,7.42,185000.0,7.43,7.43,7.42,7.42,185000.0
2013-06-19 09:50:00,7.41,7.42,7.39,7.4,245000.0,7.41,7.42,7.39,7.4,245000.0
2013-06-19 10:00:00,7.4,7.41,7.38,7.4,225000.0,7.4,7.41,7.38,7.4,225000.0
2013-06-19 10:10:00,7.39,7.4,7.38,7.4,470000.0,7.39,7.4,7.38,7.4,470000.0
2013-06-19 10:20:00,7.41,7.43,7.4,7.43,350000.0,7.41,7.43,7.4,7.43,350000.0
2013-06-19 10:30:00,7.43,7.43,7.42,7.42,160000.0,7.43,7.43,7.42,7.42,160000.0
2013-06-19 10:40:00,7.41,7.42,7.4,7.4,150000.0,7.41,7.42,7.4,7.4,150000.0
2013-06-19 10:50:00,7.41,7.41,7.4,7.4,125000.0,7.41,7.41,7.4,7.4,125000.0
2013-06-19 11:00:00,7.4,7.41,7.39,7.4,180000.0,7.4,7.41,7.39,7.4,180000.0
2013-06-19 11:10:00,7.39,7.41,7.39,7.4,290000.0,7.39,7.41,7.39,7.4,290000.0
2013-06-19 11:20:00,7.4,7.4,7.38,7.39,440000.0,7.4,7.4,7.38,7.39,440000.0
2013-06-19 11:30:00,7.38,7.38,7.36,7.37,485000.0,7.38,7.38,7.36,7.37,485000.0
2013-06-19 11:40:00,7.37,7.39,7.36,7.39,385000.0,7.37,7.39,7.36,7.39,385000.0
2013-06-19 11:50:00,7.39,7.39,7.37,7.38,150000.0,7.39,7.39,7.37,7.38,150000.0
2013-06-19 12:00:00,7.37,7.38,7.36,7.36,205000.0,7.37,7.38,7.36,7.36,205000.0
2013-06-19 12:10:00,7.37,7.37,7.36,7.37,155000.0,7.37,7.37,7.36,7.37,155000.0
2013-06-19 12:20:00,7.36,7.37,7.36,7.37,315000.0,7.36,7.37,7.36,7.37,315000.0
2013-06-19 12:30:00,7.37,7.37,7.36,7.37,155000.0,7.37,7.37,7.36,7.37,155000.0
2013-06-19 12:40:00,7.37,7.37,7.36,7.37,120000.0,7.37,7.37,7.36,7.37,120000.0
2013-06-19 12:50:00,7.36,7.37,7.35,7.35,120000.0,7.36,7.37,7.35,7.35,120000.0
2013-06-19 13:00:00,7.36,7.37,7.35,7.37,155000.0,7.36,7.37,7.35,7.37,155000.0
2013-06-19 13:10:00,7.37,7.37,7.36,7.36,155000.0,7.37,7.37,7.36,7.36,155000.0
2013-06-19 13:20:00,7.36,7.37,7.36,7.37,115000.0,7.36,7.37,7.36,7.37,115000.0
2013-06-19 13:30:00,7.37,7.37,7.37,7.37,25000.0,7.37,7.37,7.37,7.37,25000.0
2013-06-19 13:40:00,7.36,7.37,7.36,7.37,175000.0,7.36,7.37,7.36,7.37,175000.0
2013-06-19 13:50:00,7.37,7.38,7.37,7.37,440000.0,7.37,7.38,7.37,7.37,440000.0
2013-06-19 14:00:00,7.38,7.39,7.34,7.37,505000.0,7.38,7.39,7.34,7.37,505000.0
2013-06-19 14:10:00,7.37,7.42,7.37,7.41,765000.0,7.37,7.42,7.37,7.41,765000.0
2013-06-19 14:20:00,7.41,7.41,7.39,7.4,385000.0,7.41,7.41,7.39,7.4,385000.0
2013-06-19 14:30:00,7.39,7.41,7.38,7.4,455000.0,7.39,7.41,7.38,7.4,455000.0
2013-06-19 14:40:00,7.4,7.4,7.38,7.39,130000.0,7.4,7.4,7.38,7.39,130000.0
2013-06-19 14:50:00,7.38,7.38,7.33,7.34,395000.0,7.38,7.38,7.33,7.34,395000.0
2013-06-19 15:00:00,7.32,7.35,7.32,7.35,550000.0,7.32,7.35,7.32,7.35,550000.0
2013-06-19 15:10:00,7.35,7.36,7.33,7.33,705000.0,7.35,7.36,7.33,7.33,705000.0
2013-06-19 15:20:00,7.34,7.37,7.34,7.37,400000.0,7.34,7.37,7.34,7.37,400000.0
2013-06-19 15:30:00,7.36,7.38,7.36,7.36,405000.0,7.36,7.38,7.36,7.36,405000.0
2013-06-19 15:40:00,7.36,7.37,7.33,7.33,815000.0,7.36,7.37,7.33,7.33,815000.0
2013-06-19 15:50:00,7.33,7.35,7.33,7.34,1455000.0,7.33,7.35,7.33,7.34,1455000.0
2013-06-20 09:30:00,7.27,7.31,7.27,7.29,935000.0,7.27,7.31,7.27,7.29,935000.0
2013-06-20 09:40:00,7.28,7.32,7.28,7.31,480000.0,7.28,7.32,7.28,7.31,480000.0
2013-06-20 09:50:00,7.31,7.34,7.3,7.33,340000.0,7.31,7.34,7.3,7.33,340000.0
2013-06-20 10:00:00,7.34,7.36,7.3,7.32,505000.0,7.34,7.36,7.3,7.32,505000.0
2013-06-20 10:10:00,7.32,7.33,7.26,7.29,670000.0,7.32,7.33,7.26,7.29,670000.0
2013-06-20 10:20:00,7.3,7.3,7.28,7.28,185000.0,7.3,7.3,7.28,7.28,185000.0
2013-06-20 10:30:00,7.28,7.29,7.25,7.27,1075000.0,7.28,7.29,7.25,7.27,1075000.0
2013-06-20 10:40:00,7.27,7.29,7.26,7.28,345000.0,7.27,7.29,7.26,7.28,345000.0
2013-06-20 10:50:00,7.28,7.29,7.27,7.29,455000.0,7.28,7.29,7.27,7.29,455000.0
2013-06-20 11:00:00,7.29,7.29,7.26,7.26,485000.0,7.29,7.29,7.26,7.26,485000.0
2013-06-20 11:10:00,7.26,7.27,7.26,7.26,225000.0,7.26,7.27,7.26,7.26,225000.0
2013-06-20 11:20:00,7.27,7.27,7.27,7.27,235000.0,7.27,7.27,7.27,7.27,235000.0
2013-06-20 11:30:00,7.27,7.27,7.26,7.26,380000.0,7.27,7.27,7.26,7.26,380000.0
2013-06-20 11:40:00,7.28,7.29,7.26,7.29,195000.0,7.28,7.29,7.26,7.29,195000.0
2013-06-20 11:50:00,7.29,7.3,7.28,7.3,265000.0,7.29,7.3,7.28,7.3,265000.0
2013-06-20 12:00:00,7.29,7.31,7.29,7.3,420000.0,7.29,7.31,7.29,7.3,420000.0
2013-06-20 12:10:00,7.3,7.32,7.3,7.32,185000.0,7.3,7.32,7.3,7.32,185000.0
2013-06-20 12:20:00,7.32,7.33,7.32,7.32,150000.0,7.32,7.33,7.32,7.32,150000.0
2013-06-20 12:30:00,7.32,7.35,7.32,7.32,835000.0,7.32,7.35,7.32,7.32,835000.0
2013-06-20 12:40:00,7.32,7.33,7.32,7.32,55000.0,7.32,7.33,7.32,7.32,55000.0
2013-06-20 12:50:00,7.32,7.32,7.3,7.3,285000.0,7.32,7.32,7.3,7.3,285000.0
2013-06-20 13:00:00,7.3,7.31,7.29,7.29,490000.0,7.3,7.31,7.29,7.29,490000.0
2013-06-20 13:10:00,7.29,7.3,7.26,7.27,170000.0,7.29,7.3,7.26,7.27,170000.0
2013-06-20 13:20:00,7.27,7.28,7.27,7.28,125000.0,7.27,7.28,7.27,7.28,125000.0
2013-06-20 13:30:00,7.28,7.3,7.27,7.28,260000.0,7.28,7.3,7.27,7.28,260000.0
2013-06-20 13:40:00,7.28,7.3,7.28,7.29,225000.0,7.28,7.3,7.28,7.29,225000.0
2013-06-20 13:50:00,7.29,7.29,7.28,7.29,415000.0,7.29,7.29,7.28,7.29,415000.0
2013-06-20 14:00:00,7.29,7.3,7.27,7.29,460000.0,7.29,7.3,7.27,7.29,460000.0
2013-06-20 14:10:00,7.28,7.28,7.25,7.25,545000.0,7.28,7.28,7.25,7.25,545000.0
2013-06-20 14:20:00,7.26,7.26,7.22,7.22,840000.0,7.26,7.26,7.22,7.22,840000.0
2013-06-20 14:30:00,7.23,7.23,7.22,7.22,485000.0,7.23,7.23,7.22,7.22,485000.0
2013-06-20 14:40:00,7.23,7.25,7.22,7.24,700000.0,7.23,7.25,7.22,7.24,700000.0
2013-06-20 14:50:00,7.24,7.24,7.22,7.23,430000.0,7.24,7.24,7.22,7.23,430000.0
2013-06-20 15:00:00,7.23,7.24,7.22,7.23,885000.0,7.23,7.24,7.22,7.23,885000.0
2013-06-20 15:10:00,7.23,7.24,7.21,7.22,605000.0,7.23,7.24,7.21,7.22,605000.0
2013-06-20 15:20:00,7.21,7.22,7.2,7.22,640000.0,7.21,7.22,7.2,7.22,640000.0
2013-06-20 15:30:00,7.22,7.22,7.21,7.22,740000.0,7.22,7.22,7.21,7.22,740000.0
2013-06-20 15:40:00,7.21,7.23,7.21,7.22,1050000.0,7.21,7.23,7.21,7.22,1050000.0
2013-06-20 15:50:00,7.22,7.22,7.21,7.22,2860000.0,7.22,7.22,7.21,7.22,2860000.0
2013-06-21 09:30:00,7.27,7.27,7.22,7.23,2195000.0,7.27,7.27,7.22,7.23,2195000.0
2013-06-21 09:40:00,7.24,7.24,7.17,7.22,645000.0,7.24,7.24,7.17,7.22,645000.0
2013-06-21 09:50:00,7.21,7.23,7.15,7.17,1305000.0,7.21,7.23,7.15,7.17,1305000.0
2013-06-21 10:00:00,7.16,7.22,7.16,7.18,1185000.0,7.16,7.22,7.16,7.18,1185000.0
2013-06-21 10:10:00,7.19,7.19,7.16,7.17,355000.0,7.19,7.19,7.16,7.17,355000.0
2013-06-21 10:20:00,7.17,7.17,7.15,7.16,520000.0,7.17,7.17,7.15,7.16,520000.0
2013-06-21 10:30:00,7.16,7.17,7.14,7.14,875000.0,7.16,7.17,7.14,7.14,875000.0
2013-06-21 10:40:00,7.14,7.15,7.12,7.15,815000.0,7.14,7.15,7.12,7.15,815000.0
2013-06-21 10:50:00,7.15,7.16,7.13,7.15,320000.0,7.15,7.16,7.13,7.15,320000.0
2013-06-21 11:00:00,7.14,7.15,7.12,7.12,505000.0,7.14,7.15,7.12,7.12,505000.0
2013-06-21 11:10:00,7.13,7.16,7.12,7.15,465000.0,7.13,7.16,7.12,7.15,465000.0
2013-06-21 11:20:00,7.16,7.16,7.14,7.14,1260000.0,7.16,7.16,7.14,7.14,1260000.0
2013-06-21 11:30:00,7.14,7.17,7.13,7.16,785000.0,7.14,7.17,7.13,7.16,785000.0
2013-06-21 11:40:00,7.16,7.17,7.15,7.16,1080000.0,7.16,7.17,7.15,7.16,1080000.0
2013-06-21 11:50:00,7.16,7.18,7.14,7.16,1475000.0,7.16,7.18,7.14,7.16,1475000.0
2013-06-21 12:00:00,7.17,7.21,7.17,7.2,925000.0,7.17,7.21,7.17,7.2,925000.0
2013-06-21 12:10:00,7.19,7.2,7.18,7.19,435000.0,7.19,7.2,7.18,7.19,435000.0
2013-06-21 12:20:00,7.2,7.2,7.18,7.2,470000.0,7.2,7.2,7.18,7.2,470000.0
2013-06-21 12:30:00,7.19,7.21,7.19,7.2,1040000.0,7.19,7.21,7.19,7.2,1040000.0
2013-06-21 12:40:00,7.2,7.24,7.19,7.24,1220000.0,7.2,7.24,7.19,7.24,1220000.0
2013-06-21 12:50:00,7.24,7.24,7.22,7.23,495000.0,7.24,7.24,7.22,7.23,495000.0
2013-06-21 13:00:00,7.24,7.25,7.23,7.25,625000.0,7.24,7.25,7.23,7.25,625000.0
2013-06-21 13:10:00,7.25,7.25,7.24,7.24,395000.0,7.25,7.25,7.24,7.24,395000.0
2013-06-21 13:20:00,7.24,7.24,7.21,7.21,395000.0,7.24,7.24,7.21,7.21,395000.0
2013-06-21 13:30:00,7.21,7.22,7.2,7.2,440000.0,7.21,7.22,7.2,7.2,440000.0
2013-06-21 13:40:00,7.2,7.21,7.18,7.18,475000.0,7.2,7.21,7.18,7.18,475000.0
2013-06-21 13:50:00,7.19,7.2,7.18,7.19,915000.0,7.19,7.2,7.18,7.19,915000.0
2013-06-21 14:00:00,7.19,7.2,7.17,7.18,360000.0,7.19,7.2,7.17,7.18,360000.0
2013-06-21 14:10:00,7.18,7.2,7.17,7.2,380000.0,7.18,7.2,7.17,7.2,380000.0
2013-06-21 14:20:00,7.19,7.2,7.18,7.2,475000.0,7.19,7.2,7.18,7.2,475000.0
2013-06-21 14:30:00,7.19,7.19,7.17,7.18,275000.0,7.19,7.19,7.17,7.18,275000.0
2013-06-21 14:40:00,7.18,7.18,7.17,7.18,375000.0,7.18,7.18,7.17,7.18,375000.0
2013-06-21 14:50:00,7.18,7.19,7.17,7.18,355000.0,7.18,7.19,7.17,7.18,355000.0
2013-06-21 15:00:00,7.18,7.21,7.18,7.2,495000.0,7.18,7.21,7.18,7.2,495000.0
2013-06-21 15:10:00,7.2,7.22,7.2,7.2,765000.0,7.2,7.22,7.2,7.2,765000.0
2013-06-21 15:20:00,7.2,7.22,7.2,7.21,570000.0,7.2,7.22,7.2,7.21,570000.0
2013-06-21 15:30:00,7.22,7.22,7.2,7.2,840000.0,7.22,7.22,7.2,7.2,840000.0
2013-06-21 15:40:00,7.2,7.22,7.2,7.21,1115000.0,7.2,7.22,7.2,7.21,1115000.0
2013-06-21 15:50:00,7.21,7.24,7.21,7.23,4005000.0,7.21,7.24,7.21,7.23,4005000.0
2013-06-24 09:30:00,7.15,7.16,7.12,7.13,780000.0,7.15,7.16,7.12,7.13,780000.0
2013-06-24 09:40:00,7.12,7.17,7.12,7.16,825000.0,7.12,7.17,7.12,7.16,825000.0
2013-06-24 09:50:00,7.14,7.15,7.07,7.1,1175000.0,7.14,7.15,7.07,7.1,1175000.0
2013-06-24 10:00:00,7.1,7.11,7.09,7.11,340000.0,7.1,7.11,7.09,7.11,340000.0
2013-06-24 10:10:00,7.1,7.12,7.09,7.11,440000.0,7.1,7.12,7.09,7.11,440000.0
2013-06-24 10:20:00,7.11,7.12,7.1,7.1,310000.0,7.11,7.12,7.1,7.1,310000.0
2013-06-24 10:30:00,7.1,7.11,7.08,7.09,785000.0,7.1,7.11,7.08,7.09,785000.0
2013-06-24 10:40:00,7.09,7.1,7.07,7.08,610000.0,7.09,7.1,7.07,7.08,610000.0
2013-06-24 10:50:00,7.09,7.1,7.07,7.1,380000.0,7.09,7.1,7.07,7.1,380000.0
2013-06-24 11:00:00,7.1,7.11,7.09,7.09,150000.0,7.1,7.11,7.09,7.09,150000.0
2013-06-24 11:10:00,7.09,7.09,7.07,7.08,380000.0,7.09,7.09,7.07,7.08,380000.0
2013-06-24 11:20:00,7.08,7.09,7.07,7.07,505000.0,7.08,7.09,7.07,7.07,505000.0
2013-06-24 11:30:00,7.07,7.08,7.06,7.08,600000.0,7.07,7.08,7.06,7.08,600000.0
2013-06-24 11:40:00,7.08,7.08,7.07,7.08,710000.0,7.08,7.08,7.07,7.08,710000.0
2013-06-24 11:50:00,7.08,7.1,7.08,7.09,505000.0,7.08,7.1,7.08,7.09,505000.0
2013-06-24 12:00:00,7.09,7.1,7.07,7.07,315000.0,7.09,7.1,7.07,7.07,315000.0
2013-06-24 12:10:00,7.07,7.08,7.05,7.05,555000.0,7.07,7.08,7.05,7.05,555000.0
2013-06-24 12:20:00,7.05,7.08,7.05,7.07,975000.0,7.05,7.08,7.05,7.07,975000.0
2013-06-24 12:30:00,7.07,7.08,7.06,7.06,1115000.0,7.07,7.08,7.06,7.06,1115000.0
2013-06-24 12:40:00,7.07,7.08,7.07,7.07,195000.0,7.07,7.08,7.07,7.07,195000.0
2013-06-24 12:50:00,7.07,7.08,7.06,7.08,1250000.0,7.07,7.08,7.06,7.08,1250000.0
2013-06-24 13:00:00,7.08,7.08,7.07,7.07,350000.0,7.08,7.08,7.07,7.07,350000.0
2013-06-24 13:10:00,7.07,7.09,7.06,7.08,1450000.0,7.07,7.09,7.06,7.08,1450000.0
2013-06-24 13:20:00,7.08,7.08,7.06,7.07,255000.0,7.08,7.08,7.06,7.07,255000.0
2013-06-24 13:30:00,7.07,7.11,7.07,7.1,1085000.0,7.07,7.11,7.07,7.1,1085000.0
2013-06-24 13:40:00,7.1,7.13,7.1,7.1,270000.0,7.1,7.13,7.1,7.1,270000.0
2013-06-24 13:50:00,7.11,7.13,7.1,7.13,180000.0,7.11,7.13,7.1,7.13,180000.0
2013-06-24 14:00:00,7.13,7.18,7.12,7.16,1075000.0,7.13,7.18,7.12,7.16,1075000.0
2013-06-24 14:10:00,7.17,7.18,7.15,7.16,185000.0,7.17,7.18,7.15,7.16,185000.0
2013-06-24 14:20:00,7.16,7.18,7.15,7.18,305000.0,7.16,7.18,7.15,7.18,305000.0
2013-06-24 14:30:00,7.18,7.21,7.17,7.21,110000.0,7.18,7.21,7.17,7.21,110000.0
2013-06-24 14:40:00,7.2,7.21,7.19,7.2,335000.0,7.2,7.21,7.19,7.2,335000.0
2013-06-24 14:50:00,7.2,7.21,7.18,7.18,220000.0,7.2,7.21,7.18,7.18,220000.0
2013-06-24 15:00:00,7.18,7.22,7.18,7.2,385000.0,7.18,7.22,7.18,7.2,385000.0
2013-06-24 15:10:00,7.19,7.2,7.17,7.18,180000.0,7.19,7.2,7.17,7.18,180000.0
2013-06-24 15:20:00,7.18,7.19,7.17,7.19,130000.0,7.18,7.19,7.17,7.19,130000.0
2013-06-24 15:30:00,7.19,7.21,7.19,7.21,225000.0,7.19,7.21,7.19,7.21,225000.0
2013-06-24 15:40:00,7.21,7.21,7.17,7.17,415000.0,7.21,7.21,7.17,7.17,415000.0
2013-06-24 15:50:00,7.17,7.2,7.16,7.17,1460000.0,7.17,7.2,7.16,7.17,1460000.0
2013-06-25 09:30:00,7.22,7.23,7.16,7.22,705000.0,7.22,7.23,7.16,7.22,705000.0
2013-06-25 09:40:00,7.22,7.28,7.22,7.23,535000.0,7.22,7.28,7.22,7.23,535000.0
2013-06-25 09:50:00,7.22,7.22,7.18,7.21,425000.0,7.22,7.22,7.18,7.21,425000.0
2013-06-25 10:00:00,7.2,7.24,7.19,7.22,490000.0,7.2,7.24,7.19,7.22,490000.0
2013-06-25 10:10:00,7.22,7.22,7.19,7.2,215000.0,7.22,7.22,7.19,7.2,215000.0
2013-06-25 10:20:00,7.2,7.22,7.19,7.21,225000.0,7.2,7.22,7.19,7.21,225000.0
2013-06-25 10:30:00,7.21,7.22,7.2,7.21,195000.0,7.21,7.22,7.2,7.21,195000.0
2013-06-25 10:40:00,7.21,7.22,7.2,7.22,130000.0,7.21,7.22,7.2,7.22,130000.0
2013-06-25 10:50:00,7.21,7.22,7.21,7.21,140000.0,7.21,7.22,7.21,7.21,140000.0
2013-06-25 11:00:00,7.21,7.22,7.19,7.22,295000.0,7.21,7.22,7.19,7.22,295000.0
2013-06-25 11:10:00,7.22,7.23,7.21,7.22,290000.0,7.22,7.23,7.21,7.22,290000.0
2013-06-25 11:20:00,7.22,7.22,7.21,7.21,265000.0,7.22,7.22,7.21,7.21,265000.0
2013-06-25 11:30:00,7.21,7.22,7.21,7.22,215000.0,7.21,7.22,7.21,7.22,215000.0
2013-06-25 11:40:00,7.22,7.23,7.21,7.21,145000.0,7.22,7.23,7.21,7.21,145000.0
2013-06-25 11:50:00,7.22,7.24,7.22,7.24,200000.0,7.22,7.24,7.22,7.24,200000.0
2013-06-25 12:00:00,7.24,7.24,7.22,7.23,155000.0,7.24,7.24,7.22,7.23,155000.0
2013-06-25 12:10:00,7.23,7.24,7.22,7.23,360000.0,7.23,7.24,7.22,7.23,360000.0
2013-06-25 12:20:00,7.22,7.23,7.21,7.22,160000.0,7.22,7.23,7.21,7.22,160000.0
2013-06-25 12:30:00,7.22,7.24,7.22,7.23,235000.0,7.22,7.24,7.22,7.23,235000.0
2013-06-25 12:40:00,7.24,7.24,7.23,7.24,80000.0,7.24,7.24,7.23,7.24,80000.0
2013-06-25 12:50:00,7.23,7.23,7.2,7.2,500000.0,7.23,7.23,7.2,7.2,500000.0
2013-06-25 13:00:00,7.2,7.2,7.18,7.18,280000.0,7.2,7.2,7.18,7.18,280000.0
2013-06-25 13:10:00,7.18,7.18,7.17,7.17,200000.0,7.18,7.18,7.17,7.17,200000.0
2013-06-25 13:20:00,7.16,7.17,7.14,7.15,360000.0,7.16,7.17,7.14,7.15,360000.0
2013-06-25 13:30:00,7.15,7.18,7.15,7.18,160000.0,7.15,7.18,7.15,7.18,160000.0
2013-06-25 13:40:00,7.17,7.19,7.17,7.19,225000.0,7.17,7.19,7.17,7.19,225000.0
2013-06-25 13:50:00,7.19,7.19,7.16,7.16,240000.0,7.19,7.19,7.16,7.16,240000.0
2013-06-25 14:00:00,7.16,7.18,7.15,7.16,1590000.0,7.16,7.18,7.15,7.16,1590000.0
2013-06-25 14:10:00,7.17,7.17,7.17,7.17,30000.0,7.17,7.17,7.17,7.17,30000.0
2013-06-25 14:20:00,7.17,7.17,7.16,7.17,195000.0,7.17,7.17,7.16,7.17,195000.0
2013-06-25 14:30:00,7.17,7.19,7.17,7.18,450000.0,7.17,7.19,7.17,7.18,450000.0
2013-06-25 14:40:00,7.18,7.19,7.17,7.18,150000.0,7.18,7.19,7.17,7.18,150000.0
2013-06-25 14:50:00,7.18,7.19,7.17,7.17,165000.0,7.18,7.19,7.17,7.17,165000.0
2013-06-25 15:00:00,7.18,7.19,7.17,7.18,230000.0,7.18,7.19,7.17,7.18,230000.0
2013-06-25 15:10:00,7.18,7.19,7.17,7.19,430000.0,7.18,7.19,7.17,7.19,430000.0
2013-06-25 15:20:00,7.19,7.21,7.19,7.21,415000.0,7.19,7.21,7.19,7.21,415000.0
2013-06-25 15:30:00,7.2,7.22,7.2,7.21,405000.0,7.2,7.22,7.2,7.21,405000.0
2013-06-25 15:40:00,7.2,7.21,7.19,7.2,395000.0,7.2,7.21,7.19,7.2,395000.0
2013-06-25 15:50:00,7.19,7.19,7.17,7.18,1710000.0,7.19,7.19,7.17,7.18,1710000.0
2013-06-26 09:30:00,7.28,7.28,7.25,7.28,615000.0,7.28,7.28,7.25,7.28,615000.0
2013-06-26 09:40:00,7.28,7.28,7.26,7.28,705000.0,7.28,7.28,7.26,7.28,705000.0
2013-06-26 09:50:00,7.28,7.29,7.26,7.29,735000.0,7.28,7.29,7.26,7.29,735000.0
2013-06-26 10:00:00,7.29,7.3,7.28,7.29,450000.0,7.29,7.3,7.28,7.29,450000.0
2013-06-26 10:10:00,7.29,7.29,7.28,7.28,225000.0,7.29,7.29,7.28,7.28,225000.0
2013-06-26 10:20:00,7.28,7.3,7.28,7.3,95000.0,7.28,7.3,7.28,7.3,95000.0
2013-06-26 10:30:00,7.3,7.31,7.28,7.31,350000.0,7.3,7.31,7.28,7.31,350000.0
2013-06-26 10:40:00,7.31,7.31,7.3,7.3,165000.0,7.31,7.31,7.3,7.3,165000.0
2013-06-26 10:50:00,7.3,7.3,7.29,7.29,250000.0,7.3,7.3,7.29,7.29,250000.0
2013-06-26 11:00:00,7.29,7.3,7.29,7.3,245000.0,7.29,7.3,7.29,7.3,245000.0
2013-06-26 11:10:00,7.3,7.3,7.29,7.3,415000.0,7.3,7.3,7.29,7.3,415000.0
2013-06-26 11:20:00,7.3,7.3,7.29,7.29,140000.0,7.3,7.3,7.29,7.29,140000.0
2013-06-26 11:30:00,7.3,7.3,7.28,7.28,365000.0,7.3,7.3,7.28,7.28,365000.0
2013-06-26 11:40:00,7.29,7.3,7.29,7.3,115000.0,7.29,7.3,7.29,7.3,115000.0
2013-06-26 11:50:00,7.29,7.3,7.29,7.29,205000.0,7.29,7.3,7.29,7.29,205000.0
2013-06-26 12:00:00,7.29,7.31,7.29,7.3,215000.0,7.29,7.31,7.29,7.3,215000.0
2013-06-26 12:10:00,7.3,7.31,7.3,7.3,205000.0,7.3,7.31,7.3,7.3,205000.0
2013-06-26 12:20:00,7.31,7.31,7.28,7.28,815000.0,7.31,7.31,7.28,7.28,815000.0
2013-06-26 12:30:00,7.29,7.3,7.27,7.29,290000.0,7.29,7.3,7.27,7.29,290000.0
2013-06-26 12:40:00,7.29,7.29,7.27,7.28,205000.0,7.29,7.29,7.27,7.28,205000.0
2013-06-26 12:50:00,7.28,7.29,7.28,7.29,45000.0,7.28,7.29,7.28,7.29,45000.0
2013-06-26 13:00:00,7.29,7.29,7.28,7.29,90000.0,7.29,7.29,7.28,7.29,90000.0
2013-06-26 13:10:00,7.29,7.31,7.29,7.3,640000.0,7.29,7.31,7.29,7.3,640000.0
2013-06-26 13:20:00,7.29,7.31,7.29,7.31,220000.0,7.29,7.31,7.29,7.31,220000.0
2013-06-26 13:30:00,7.31,7.31,7.3,7.3,100000.0,7.31,7.31,7.3,7.3,100000.0
2013-06-26 13:40:00,7.29,7.29,7.29,7.29,100000.0,7.29,7.29,7.29,7.29,100000.0
2013-06-26 13:50:00,7.3,7.3,7.29,7.3,75000.0,7.3,7.3,7.29,7.3,75000.0
2013-06-26 14:00:00,7.3,7.3,7.28,7.29,435000.0,7.3,7.3,7.28,7.29,435000.0
2013-06-26 14:10:00,7.28,7.29,7.28,7.28,115000.0,7.28,7.29,7.28,7.28,115000.0
2013-06-26 14:20:00,7.28,7.3,7.28,7.3,190000.0,7.28,7.3,7.28,7.3,190000.0
2013-06-26 14:30:00,7.3,7.3,7.28,7.3,1030000.0,7.3,7.3,7.28,7.3,1030000.0
2013-06-26 14:40:00,7.3,7.3,7.28,7.29,520000.0,7.3,7.3,7.28,7.29,520000.0
2013-06-26 14:50:00,7.29,7.3,7.29,7.3,115000.0,7.29,7.3,7.29,7.3,115000.0
2013-06-26 15:00:00,7.29,7.3,7.28,7.28,815000.0,7.29,7.3,7.28,7.28,815000.0
2013-06-26 15:10:00,7.28,7.29,7.28,7.29,550000.0,7.28,7.29,7.28,7.29,550000.0
2013-06-26 15:20:00,7.29,7.29,7.28,7.28,575000.0,7.29,7.29,7.28,7.28,575000.0
2013-06-26 15:30:00,7.28,7.28,7.26,7.27,465000.0,7.28,7.28,7.26,7.27,465000.0
2013-06-26 15:40:00,7.27,7.28,7.25,7.27,1070000.0,7.27,7.28,7.25,7.27,1070000.0
2013-06-26 15:50:00,7.27,7.28,7.26,7.27,965000.0,7.27,7.28,7.26,7.27,965000.0
2013-06-27 09:30:00,7.3,7.32,7.27,7.32,645000.0,7.3,7.32,7.27,7.32,645000.0
2013-06-27 09:40:00,7.3,7.34,7.3,7.33,985000.0,7.3,7.34,7.3,7.33,985000.0
2013-06-27 09:50:00,7.32,7.34,7.3,7.3,455000.0,7.32,7.34,7.3,7.3,455000.0
2013-06-27 10:00:00,7.31,7.31,7.24,7.25,1090000.0,7.31,7.31,7.24,7.25,1090000.0
2013-06-27 10:10:00,7.25,7.26,7.24,7.26,400000.0,7.25,7.26,7.24,7.26,400000.0
2013-06-27 10:20:00,7.26,7.28,7.25,7.27,385000.0,7.26,7.28,7.25,7.27,385000.0
2013-06-27 10:30:00,7.27,7.29,7.27,7.28,365000.0,7.27,7.29,7.27,7.28,365000.0
2013-06-27 10:40:00,7.28,7.28,7.26,7.28,365000.0,7.28,7.28,7.26,7.28,365000.0
2013-06-27 10:50:00,7.27,7.28,7.27,7.27,280000.0,7.27,7.28,7.27,7.27,280000.0
2013-06-27 11:00:00,7.28,7.29,7.26,7.26,330000.0,7.28,7.29,7.26,7.26,330000.0
2013-06-27 11:10:00,7.26,7.27,7.26,7.26,480000.0,7.26,7.27,7.26,7.26,480000.0
2013-06-27 11:20:00,7.27,7.27,7.24,7.25,335000.0,7.27,7.27,7.24,7.25,335000.0
2013-06-27 11:30:00,7.25,7.26,7.25,7.25,270000.0,7.25,7.26,7.25,7.25,270000.0
2013-06-27 11:40:00,7.25,7.25,7.24,7.24,170000.0,7.25,7.25,7.24,7.24,170000.0
2013-06-27 11:50:00,7.24,7.24,7.23,7.23,230000.0,7.24,7.24,7.23,7.23,230000.0
2013-06-27 12:00:00,7.24,7.24,7.22,7.23,285000.0,7.24,7.24,7.22,7.23,285000.0
2013-06-27 12:10:00,7.23,7.24,7.23,7.24,335000.0,7.23,7.24,7.23,7.24,335000.0
2013-06-27 12:20:00,7.24,7.24,7.22,7.23,315000.0,7.24,7.24,7.22,7.23,315000.0
2013-06-27 12:30:00,7.23,7.25,7.23,7.24,190000.0,7.23,7.25,7.23,7.24,190000.0
2013-06-27 12:40:00,7.24,7.24,7.23,7.24,95000.0,7.24,7.24,7.23,7.24,95000.0
2013-06-27 12:50:00,7.24,7.27,7.24,7.27,390000.0,7.24,7.27,7.24,7.27,390000.0
2013-06-27 13:00:00,7.26,7.28,7.26,7.26,235000.0,7.26,7.28,7.26,7.26,235000.0
2013-06-27 13:10:00,7.26,7.27,7.26,7.27,215000.0,7.26,7.27,7.26,7.27,215000.0
2013-06-27 13:20:00,7.27,7.28,7.27,7.28,170000.0,7.27,7.28,7.27,7.28,170000.0
2013-06-27 13:30:00,7.27,7.28,7.27,7.28,185000.0,7.27,7.28,7.27,7.28,185000.0
2013-06-27 13:40:00,7.27,7.27,7.26,7.26,85000.0,7.27,7.27,7.26,7.26,85000.0
2013-06-27 13:50:00,7.26,7.27,7.26,7.26,320000.0,7.26,7.27,7.26,7.26,320000.0
2013-06-27 14:00:00,7.26,7.26,7.24,7.24,400000.0,7.26,7.26,7.24,7.24,400000.0
2013-06-27 14:10:00,7.24,7.25,7.23,7.25,575000.0,7.24,7.25,7.23,7.25,575000.0
2013-06-27 14:20:00,7.24,7.25,7.23,7.25,390000.0,7.24,7.25,7.23,7.25,390000.0
2013-06-27 14:30:00,7.25,7.26,7.25,7.25,195000.0,7.25,7.26,7.25,7.25,195000.0
2013-06-27 14:40:00,7.24,7.25,7.24,7.25,270000.0,7.24,7.25,7.24,7.25,270000.0
2013-06-27 14:50:00,7.25,7.26,7.25,7.26,270000.0,7.25,7.26,7.25,7.26,270000.0
2013-06-27 15:00:00,7.26,7.27,7.26,7.26,400000.0,7.26,7.27,7.26,7.26,400000.0
2013-06-27 15:10:00,7.26,7.28,7.26,7.28,490000.0,7.26,7.28,7.26,7.28,490000.0
2013-06-27 15:20:00,7.28,7.3,7.28,7.29,675000.0,7.28,7.3,7.28,7.29,675000.0
2013-06-27 15:30:00,7.29,7.3,7.28,7.29,470000.0,7.29,7.3,7.28,7.29,470000.0
2013-06-27 15:40:00,7.28,7.29,7.27,7.29,760000.0,7.28,7.29,7.27,7.29,760000.0
2013-06-27 15:50:00,7.28,7.29,7.27,7.28,1505000.0,7.28,7.29,7.27,7.28,1505000.0
2013-06-28 09:30:00,7.26,7.27,7.26,7.27,100000.0,7.26,7.27,7.26,7.27,100000.0
2013-06-28 09:40:00,7.26,7.27,7.24,7.24,120000.0,7.26,7.27,7.24,7.24,120000.0
2013-06-28 09:50:00,7.23,7.27,7.22,7.22,715000.0,7.23,7.27,7.22,7.22,715000.0
2013-06-28 10:00:00,7.22,7.24,7.22,7.23,465000.0,7.22,7.24,7.22,7.23,465000.0
2013-06-28 10:10:00,7.23,7.24,7.22,7.24,80000.0,7.23,7.24,7.22,7.24,80000.0
2013-06-28 10:20:00,7.24,7.24,7.24,7.24,30000.0,7.24,7.24,7.24,7.24,30000.0
2013-06-28 10:30:00,7.25,7.28,7.25,7.28,270000.0,7.25,7.28,7.25,7.28,270000.0
2013-06-28 10:40:00,7.28,7.28,7.25,7.25,245000.0,7.28,7.28,7.25,7.25,245000.0
2013-06-28 10:50:00,7.26,7.28,7.25,7.27,365000.0,7.26,7.28,7.25,7.27,365000.0
2013-06-28 11:00:00,7.27,7.37,7.27,7.32,2805000.0,7.27,7.37,7.27,7.32,2805000.0
2013-06-28 11:10:00,7.32,7.33,7.3,7.3,530000.0,7.32,7.33,7.3,7.3,530000.0
2013-06-28 11:20:00,7.3,7.31,7.3,7.3,270000.0,7.3,7.31,7.3,7.3,270000.0
2013-06-28 11:30:00,7.3,7.31,7.3,7.31,275000.0,7.3,7.31,7.3,7.31,275000.0
2013-06-28 11:40:00,7.31,7.31,7.29,7.29,320000.0,7.31,7.31,7.29,7.29,320000.0
2013-06-28 11:50:00,7.3,7.3,7.27,7.28,490000.0,7.3,7.3,7.27,7.28,490000.0
2013-06-28 12:00:00,7.28,7.28,7.27,7.27,170000.0,7.28,7.28,7.27,7.27,170000.0
2013-06-28 12:10:00,7.28,7.28,7.25,7.25,360000.0,7.28,7.28,7.25,7.25,360000.0
2013-06-28 12:20:00,7.26,7.26,7.24,7.24,660000.0,7.26,7.26,7.24,7.24,660000.0
2013-06-28 12:30:00,7.24,7.26,7.24,7.26,280000.0,7.24,7.26,7.24,7.26,280000.0
2013-06-28 12:40:00,7.26,7.26,7.25,7.26,45000.0,7.26,7.26,7.25,7.26,45000.0
2013-06-28 12:50:00,7.27,7.28,7.26,7.26,165000.0,7.27,7.28,7.26,7.26,165000.0
2013-06-28 13:00:00,7.26,7.26,7.25,7.25,155000.0,7.26,7.26,7.25,7.25,155000.0
2013-06-28 13:10:00,7.25,7.26,7.25,7.26,185000.0,7.25,7.26,7.25,7.26,185000.0
2013-06-28 13:20:00,7.26,7.26,7.25,7.25,205000.0,7.26,7.26,7.25,7.25,205000.0
2013-06-28 13:30:00,7.26,7.27,7.26,7.26,125000.0,7.26,7.27,7.26,7.26,125000.0
2013-06-28 13:40:00,7.26,7.27,7.25,7.26,300000.0,7.26,7.27,7.25,7.26,300000.0
2013-06-28 13:50:00,7.26,7.29,7.26,7.29,435000.0,7.26,7.29,7.26,7.29,435000.0
2013-06-28 14:00:00,7.29,7.29,7.29,7.29,100000.0,7.29,7.29,7.29,7.29,100000.0
2013-06-28 14:10:00,7.29,7.3,7.27,7.28,330000.0,7.29,7.3,7.27,7.28,330000.0
2013-06-28 14:20:00,7.27,7.3,7.27,7.29,430000.0,7.27,7.3,7.27,7.29,430000.0
2013-06-28 14:30:00,7.29,7.29,7.28,7.29,295000.0,7.29,7.29,7.28,7.29,295000.0
2013-06-28 14:40:00,7.3,7.3,7.27,7.29,250000.0,7.3,7.3,7.27,7.29,250000.0
2013-06-28 14:50:00,7.28,7.29,7.28,7.28,180000.0,7.28,7.29,7.28,7.28,180000.0
2013-06-28 15:00:00,7.28,7.29,7.27,7.27,270000.0,7.28,7.29,7.27,7.27,270000.0
2013-06-28 15:10:00,7.27,7.3,7.27,7.3,770000.0,7.27,7.3,7.27,7.3,770000.0
2013-06-28 15:20:00,7.3,7.3,7.28,7.29,745000.0,7.3,7.3,7.28,7.29,745000.0
2013-06-28 15:30:00,7.3,7.31,7.29,7.31,825000.0,7.3,7.31,7.29,7.31,825000.0
2013-06-28 15:40:00,7.31,7.32,7.31,7.32,1325000.0,7.31,7.32,7.31,7.32,1325000.0
2013-06-28 15:50:00,7.32,7.32,7.28,7.28,2710000.0,7.32,7.32,7.28,7.28,2710000.0
2013-07-01 09:30:00,7.33,7.36,7.31,7.36,390000.0,7.33,7.36,7.31,7.36,390000.0
2013-07-01 09:40:00,7.34,7.35,7.29,7.33,655000.0,7.34,7.35,7.29,7.33,655000.0
2013-07-01 09:50:00,7.32,7.38,7.32,7.36,1970000.0,7.32,7.38,7.32,7.36,1970000.0
2013-07-01 10:00:00,7.36,7.37,7.35,7.35,715000.0,7.36,7.37,7.35,7.35,715000.0
2013-07-01 10:10:00,7.35,7.35,7.34,7.34,220000.0,7.35,7.35,7.34,7.34,220000.0
2013-07-01 10:20:00,7.34,7.35,7.32,7.32,775000.0,7.34,7.35,7.32,7.32,775000.0
2013-07-01 10:30:00,7.32,7.32,7.3,7.31,770000.0,7.32,7.32,7.3,7.31,770000.0
2013-07-01 10:40:00,7.31,7.31,7.3,7.31,155000.0,7.31,7.31,7.3,7.31,155000.0
2013-07-01 10:50:00,7.31,7.32,7.3,7.31,460000.0,7.31,7.32,7.3,7.31,460000.0
2013-07-01 11:00:00,7.31,7.32,7.31,7.31,140000.0,7.31,7.32,7.31,7.31,140000.0
2013-07-01 11:10:00,7.31,7.32,7.31,7.32,315000.0,7.31,7.32,7.31,7.32,315000.0
2013-07-01 11:20:00,7.32,7.32,7.31,7.31,135000.0,7.32,7.32,7.31,7.31,135000.0
2013-07-01 11:30:00,7.32,7.33,7.31,7.32,320000.0,7.32,7.33,7.31,7.32,320000.0
2013-07-01 11:40:00,7.32,7.33,7.32,7.33,75000.0,7.32,7.33,7.32,7.33,75000.0
2013-07-01 11:50:00,7.33,7.34,7.32,7.33,365000.0,7.33,7.34,7.32,7.33,365000.0
2013-07-01 12:00:00,7.33,7.34,7.33,7.33,295000.0,7.33,7.34,7.33,7.33,295000.0
2013-07-01 12:10:00,7.33,7.34,7.32,7.33,310000.0,7.33,7.34,7.32,7.33,310000.0
2013-07-01 12:20:00,7.32,7.32,7.31,7.32,90000.0,7.32,7.32,7.31,7.32,90000.0
2013-07-01 12:30:00,7.32,7.32,7.31,7.32,220000.0,7.32,7.32,7.31,7.32,220000.0
2013-07-01 12:40:00,7.32,7.34,7.32,7.33,395000.0,7.32,7.34,7.32,7.33,395000.0
2013-07-01 12:50:00,7.33,7.33,7.32,7.33,105000.0,7.33,7.33,7.32,7.33,105000.0
2013-07-01 13:00:00,7.33,7.33,7.32,7.32,75000.0,7.33,7.33,7.32,7.32,75000.0
2013-07-01 13:10:00,7.32,7.32,7.31,7.32,95000.0,7.32,7.32,7.31,7.32,95000.0
2013-07-01 13:20:00,7.32,7.32,7.31,7.31,260000.0,7.32,7.32,7.31,7.31,260000.0
2013-07-01 13:30:00,7.31,7.32,7.3,7.31,440000.0,7.31,7.32,7.3,7.31,440000.0
2013-07-01 13:40:00,7.31,7.31,7.28,7.29,225000.0,7.31,7.31,7.28,7.29,225000.0
2013-07-01 13:50:00,7.29,7.29,7.25,7.26,940000.0,7.29,7.29,7.25,7.26,940000.0
2013-07-01 14:00:00,7.26,7.28,7.25,7.28,410000.0,7.26,7.28,7.25,7.28,410000.0
2013-07-01 14:10:00,7.28,7.28,7.26,7.26,260000.0,7.28,7.28,7.26,7.26,260000.0
2013-07-01 14:20:00,7.26,7.27,7.26,7.27,310000.0,7.26,7.27,7.26,7.27,310000.0
2013-07-01 14:30:00,7.27,7.27,7.26,7.26,80000.0,7.27,7.27,7.26,7.26,80000.0
2013-07-01 14:40:00,7.26,7.26,7.25,7.25,195000.0,7.26,7.26,7.25,7.25,195000.0
2013-07-01 14:50:00,7.25,7.28,7.25,7.28,455000.0,7.25,7.28,7.25,7.28,455000.0
2013-07-01 15:00:00,7.27,7.29,7.27,7.28,405000.0,7.27,7.29,7.27,7.28,405000.0
2013-07-01 15:10:00,7.28,7.29,7.27,7.29,525000.0,7.28,7.29,7.27,7.29,525000.0
2013-07-01 15:20:00,7.28,7.29,7.28,7.28,465000.0,7.28,7.29,7.28,7.28,465000.0
2013-07-01 15:30:00,7.28,7.29,7.27,7.28,845000.0,7.28,7.29,7.27,7.28,845000.0
2013-07-01 15:40:00,7.28,7.29,7.27,7.27,520000.0,7.28,7.29,7.27,7.27,520000.0
2013-07-01 15:50:00,7.27,7.28,7.27,7.27,1300000.0,7.27,7.28,7.27,7.27,1300000.0
2013-07-02 09:30:00,7.29,7.35,7.29,7.34,890000.0,7.29,7.35,7.29,7.34,890000.0
2013-07-02 09:40:00,7.34,7.36,7.33,7.35,1360000.0,7.34,7.36,7.33,7.35,1360000.0
2013-07-02 09:50:00,7.35,7.36,7.33,7.33,650000.0,7.35,7.36,7.33,7.33,650000.0
2013-07-02 10:00:00,7.33,7.35,7.3,7.34,960000.0,7.33,7.35,7.3,7.34,960000.0
2013-07-02 10:10:00,7.34,7.35,7.33,7.35,350000.0,7.34,7.35,7.33,7.35,350000.0
2013-07-02 10:20:00,7.35,7.38,7.35,7.37,845000.0,7.35,7.38,7.35,7.37,845000.0
2013-07-02 10:30:00,7.37,7.37,7.36,7.37,295000.0,7.37,7.37,7.36,7.37,295000.0
2013-07-02 10:40:00,7.37,7.38,7.37,7.37,880000.0,7.37,7.38,7.37,7.37,880000.0
2013-07-02 10:50:00,7.38,7.4,7.37,7.4,465000.0,7.38,7.4,7.37,7.4,465000.0
2013-07-02 11:00:00,7.4,7.41,7.37,7.39,550000.0,7.4,7.41,7.37,7.39,550000.0
2013-07-02 11:10:00,7.38,7.41,7.38,7.41,440000.0,7.38,7.41,7.38,7.41,440000.0
2013-07-02 11:20:00,7.41,7.41,7.4,7.41,625000.0,7.41,7.41,7.4,7.41,625000.0
2013-07-02 11:30:00,7.41,7.43,7.41,7.43,605000.0,7.41,7.43,7.41,7.43,605000.0
2013-07-02 11:40:00,7.42,7.44,7.42,7.43,315000.0,7.42,7.44,7.42,7.43,315000.0
2013-07-02 11:50:00,7.43,7.43,7.42,7.42,210000.0,7.43,7.43,7.42,7.42,210000.0
2013-07-02 12:00:00,7.42,7.43,7.42,7.43,305000.0,7.42,7.43,7.42,7.43,305000.0
2013-07-02 12:10:00,7.42,7.43,7.41,7.42,295000.0,7.42,7.43,7.41,7.42,295000.0
2013-07-02 12:20:00,7.42,7.42,7.41,7.42,130000.0,7.42,7.42,7.41,7.42,130000.0
2013-07-02 12:30:00,7.42,7.43,7.41,7.41,250000.0,7.42,7.43,7.41,7.41,250000.0
2013-07-02 12:40:00,7.41,7.41,7.39,7.4,415000.0,7.41,7.41,7.39,7.4,415000.0
2013-07-02 12:50:00,7.41,7.42,7.41,7.41,215000.0,7.41,7.42,7.41,7.41,215000.0
2013-07-02 13:00:00,7.42,7.42,7.41,7.41,120000.0,7.42,7.42,7.41,7.41,120000.0
2013-07-02 13:10:00,7.41,7.41,7.4,7.41,210000.0,7.41,7.41,7.4,7.41,210000.0
2013-07-02 13:20:00,7.41,7.42,7.41,7.42,255000.0,7.41,7.42,7.41,7.42,255000.0
2013-07-02 13:30:00,7.42,7.43,7.41,7.42,400000.0,7.42,7.43,7.41,7.42,400000.0
2013-07-02 13:40:00,7.42,7.42,7.39,7.41,380000.0,7.42,7.42,7.39,7.41,380000.0
2013-07-02 13:50:00,7.42,7.43,7.41,7.43,545000.0,7.42,7.43,7.41,7.43,545000.0
2013-07-02 14:00:00,7.43,7.43,7.42,7.42,260000.0,7.43,7.43,7.42,7.42,260000.0
2013-07-02 14:10:00,7.41,7.41,7.4,7.4,565000.0,7.41,7.41,7.4,7.4,565000.0
2013-07-02 14:20:00,7.4,7.41,7.4,7.41,510000.0,7.4,7.41,7.4,7.41,510000.0
2013-07-02 14:30:00,7.41,7.42,7.4,7.41,325000.0,7.41,7.42,7.4,7.41,325000.0
2013-07-02 14:40:00,7.41,7.42,7.4,7.42,620000.0,7.41,7.42,7.4,7.42,620000.0
2013-07-02 14:50:00,7.42,7.42,7.41,7.42,390000.0,7.42,7.42,7.41,7.42,390000.0
2013-07-02 15:00:00,7.42,7.43,7.41,7.41,760000.0,7.42,7.43,7.41,7.41,760000.0
2013-07-02 15:10:00,7.41,7.43,7.41,7.43,425000.0,7.41,7.43,7.41,7.43,425000.0
2013-07-02 15:20:00,7.43,7.43,7.41,7.42,715000.0,7.43,7.43,7.41,7.42,715000.0
2013-07-02 15:30:00,7.42,7.42,7.4,7.42,825000.0,7.42,7.42,7.4,7.42,825000.0
2013-07-02 15:40:00,7.42,7.43,7.41,7.41,520000.0,7.42,7.43,7.41,7.41,520000.0
2013-07-02 15:50:00,7.41,7.43,7.4,7.43,1940000.0,7.41,7.43,7.4,7.43,1940000.0
2013-07-03 09:30:00,7.5,7.55,7.5,7.55,3325000.0,7.5,7.55,7.5,7.55,3325000.0
2013-07-03 09:40:00,7.56,7.6,7.53,7.54,3035000.0,7.56,7.6,7.53,7.54,3035000.0
2013-07-03 09:50:00,7.54,7.62,7.54,7.6,3555000.0,7.54,7.62,7.54,7.6,3555000.0
2013-07-03 10:00:00,7.61,7.64,7.57,7.61,2120000.0,7.61,7.64,7.57,7.61,2120000.0
2013-07-03 10:10:00,7.61,7.62,7.58,7.6,1115000.0,7.61,7.62,7.58,7.6,1115000.0
2013-07-03 10:20:00,7.6,7.62,7.59,7.61,435000.0,7.6,7.62,7.59,7.61,435000.0
2013-07-03 10:30:00,7.62,7.64,7.61,7.62,1115000.0,7.62,7.64,7.61,7.62,1115000.0
2013-07-03 10:40:00,7.63,7.67,7.62,7.65,1280000.0,7.63,7.67,7.62,7.65,1280000.0
2013-07-03 10:50:00,7.65,7.67,7.65,7.66,870000.0,7.65,7.67,7.65,7.66,870000.0
2013-07-03 11:00:00,7.67,7.68,7.64,7.65,1000000.0,7.67,7.68,7.64,7.65,1000000.0
2013-07-03 11:10:00,7.65,7.69,7.64,7.68,1015000.0,7.65,7.69,7.64,7.68,1015000.0
2013-07-03 11:20:00,7.68,7.7,7.67,7.67,1485000.0,7.68,7.7,7.67,7.67,1485000.0
2013-07-03 11:30:00,7.68,7.68,7.64,7.65,625000.0,7.68,7.68,7.64,7.65,625000.0
2013-07-03 11:40:00,7.64,7.67,7.64,7.66,935000.0,7.64,7.67,7.64,7.66,935000.0
2013-07-03 11:50:00,7.66,7.69,7.66,7.68,595000.0,7.66,7.69,7.66,7.68,595000.0
2013-07-03 12:00:00,7.69,7.7,7.68,7.69,970000.0,7.69,7.7,7.68,7.69,970000.0
2013-07-03 12:10:00,7.69,7.71,7.69,7.7,1075000.0,7.69,7.71,7.69,7.7,1075000.0
2013-07-03 12:20:00,7.7,7.74,7.7,7.73,1445000.0,7.7,7.74,7.7,7.73,1445000.0
2013-07-03 12:30:00,7.73,7.74,7.67,7.67,1760000.0,7.73,7.74,7.67,7.67,1760000.0
2013-07-03 12:40:00,7.67,7.68,7.66,7.68,1630000.0,7.67,7.68,7.66,7.68,1630000.0
2013-07-03 12:50:00,7.68,7.69,7.66,7.69,2935000.0,7.68,7.69,7.66,7.69,2935000.0
2013-07-05 09:30:00,7.72,7.73,7.69,7.73,1400000.0,7.72,7.73,7.69,7.73,1400000.0
2013-07-05 09:40:00,7.74,7.74,7.69,7.7,935000.0,7.74,7.74,7.69,7.7,935000.0
2013-07-05 09:50:00,7.7,7.7,7.68,7.68,945000.0,7.7,7.7,7.68,7.68,945000.0
2013-07-05 10:00:00,7.69,7.7,7.67,7.68,635000.0,7.69,7.7,7.67,7.68,635000.0
2013-07-05 10:10:00,7.68,7.68,7.67,7.68,750000.0,7.68,7.68,7.67,7.68,750000.0
2013-07-05 10:20:00,7.68,7.68,7.66,7.67,1010000.0,7.68,7.68,7.66,7.67,1010000.0
2013-07-05 10:30:00,7.68,7.68,7.67,7.68,335000.0,7.68,7.68,7.67,7.68,335000.0
2013-07-05 10:40:00,7.68,7.7,7.68,7.69,445000.0,7.68,7.7,7.68,7.69,445000.0
2013-07-05 10:50:00,7.69,7.71,7.68,7.7,385000.0,7.69,7.71,7.68,7.7,385000.0
2013-07-05 11:00:00,7.7,7.71,7.7,7.7,285000.0,7.7,7.71,7.7,7.7,285000.0
2013-07-05 11:10:00,7.7,7.71,7.7,7.71,190000.0,7.7,7.71,7.7,7.71,190000.0
2013-07-05 11:20:00,7.71,7.72,7.7,7.7,285000.0,7.71,7.72,7.7,7.7,285000.0
2013-07-05 11:30:00,7.7,7.71,7.69,7.71,375000.0,7.7,7.71,7.69,7.71,375000.0
2013-07-05 11:40:00,7.71,7.71,7.69,7.7,160000.0,7.71,7.71,7.69,7.7,160000.0
2013-07-05 11:50:00,7.7,7.73,7.7,7.73,1455000.0,7.7,7.73,7.7,7.73,1455000.0
2013-07-05 12:00:00,7.73,7.73,7.71,7.71,500000.0,7.73,7.73,7.71,7.71,500000.0
2013-07-05 12:10:00,7.72,7.72,7.71,7.71,115000.0,7.72,7.72,7.71,7.71,115000.0
2013-07-05 12:20:00,7.72,7.72,7.71,7.71,150000.0,7.72,7.72,7.71,7.71,150000.0
2013-07-05 12:30:00,7.71,7.72,7.71,7.71,150000.0,7.71,7.72,7.71,7.71,150000.0
2013-07-05 12:40:00,7.71,7.72,7.71,7.72,65000.0,7.71,7.72,7.71,7.72,65000.0
2013-07-05 12:50:00,7.72,7.72,7.72,7.72,75000.0,7.72,7.72,7.72,7.72,75000.0
2013-07-05 13:00:00,7.72,7.72,7.71,7.71,220000.0,7.72,7.72,7.71,7.71,220000.0
2013-07-05 13:10:00,7.71,7.72,7.71,7.72,155000.0,7.71,7.72,7.71,7.72,155000.0
2013-07-05 13:20:00,7.71,7.72,7.71,7.72,90000.0,7.71,7.72,7.71,7.72,90000.0
2013-07-05 13:30:00,7.72,7.73,7.72,7.72,95000.0,7.72,7.73,7.72,7.72,95000.0
2013-07-05 13:40:00,7.72,7.72,7.72,7.72,110000.0,7.72,7.72,7.72,7.72,110000.0
2013-07-05 13:50:00,7.72,7.72,7.71,7.72,145000.0,7.72,7.72,7.71,7.72,145000.0
2013-07-05 14:00:00,7.72,7.72,7.72,7.72,195000.0,7.72,7.72,7.72,7.72,195000.0
2013-07-05 14:10:00,7.72,7.73,7.72,7.72,210000.0,7.72,7.73,7.72,7.72,210000.0
2013-07-05 14:20:00,7.72,7.73,7.72,7.73,200000.0,7.72,7.73,7.72,7.73,200000.0
2013-07-05 14:30:00,7.73,7.73,7.72,7.72,845000.0,7.73,7.73,7.72,7.72,845000.0
2013-07-05 14:40:00,7.73,7.73,7.71,7.71,925000.0,7.73,7.73,7.71,7.71,925000.0
2013-07-05 14:50:00,7.72,7.73,7.72,7.73,255000.0,7.72,7.73,7.72,7.73,255000.0
2013-07-05 15:00:00,7.73,7.73,7.72,7.72,495000.0,7.73,7.73,7.72,7.72,495000.0
2013-07-05 15:10:00,7.72,7.73,7.72,7.72,430000.0,7.72,7.73,7.72,7.72,430000.0
2013-07-05 15:20:00,7.73,7.73,7.72,7.72,540000.0,7.73,7.73,7.72,7.72,540000.0
2013-07-05 15:30:00,7.72,7.73,7.72,7.73,450000.0,7.72,7.73,7.72,7.73,450000.0
2013-07-05 15:40:00,7.72,7.73,7.71,7.72,700000.0,7.72,7.73,7.71,7.72,700000.0
2013-07-05 15:50:00,7.72,7.73,7.72,7.72,1230000.0,7.72,7.73,7.72,7.72,1230000.0
2013-07-08 09:30:00,7.75,7.76,7.7,7.74,760000.0,7.75,7.76,7.7,7.74,760000.0
2013-07-08 09:40:00,7.74,7.76,7.73,7.74,595000.0,7.74,7.76,7.73,7.74,595000.0
2013-07-08 09:50:00,7.73,7.75,7.72,7.73,655000.0,7.73,7.75,7.72,7.73,655000.0
2013-07-08 10:00:00,7.73,7.74,7.71,7.71,750000.0,7.73,7.74,7.71,7.71,750000.0
2013-07-08 10:10:00,7.71,7.73,7.7,7.71,1115000.0,7.71,7.73,7.7,7.71,1115000.0
2013-07-08 10:20:00,7.72,7.72,7.68,7.69,810000.0,7.72,7.72,7.68,7.69,810000.0
2013-07-08 10:30:00,7.69,7.71,7.69,7.7,350000.0,7.69,7.71,7.69,7.7,350000.0
2013-07-08 10:40:00,7.7,7.72,7.7,7.71,190000.0,7.7,7.72,7.7,7.71,190000.0
2013-07-08 10:50:00,7.71,7.71,7.7,7.71,320000.0,7.71,7.71,7.7,7.71,320000.0
2013-07-08 11:00:00,7.71,7.73,7.7,7.73,440000.0,7.71,7.73,7.7,7.73,440000.0
2013-07-08 11:10:00,7.73,7.73,7.72,7.73,575000.0,7.73,7.73,7.72,7.73,575000.0
2013-07-08 11:20:00,7.72,7.73,7.71,7.72,410000.0,7.72,7.73,7.71,7.72,410000.0
2013-07-08 11:30:00,7.72,7.73,7.72,7.72,325000.0,7.72,7.73,7.72,7.72,325000.0
2013-07-08 11:40:00,7.72,7.72,7.71,7.71,180000.0,7.72,7.72,7.71,7.71,180000.0
2013-07-08 11:50:00,7.72,7.72,7.7,7.71,280000.0,7.72,7.72,7.7,7.71,280000.0
2013-07-08 12:00:00,7.71,7.71,7.7,7.7,350000.0,7.71,7.71,7.7,7.7,350000.0
2013-07-08 12:10:00,7.7,7.71,7.7,7.7,215000.0,7.7,7.71,7.7,7.7,215000.0
2013-07-08 12:20:00,7.7,7.7,7.68,7.68,570000.0,7.7,7.7,7.68,7.68,570000.0
2013-07-08 12:30:00,7.69,7.71,7.69,7.7,240000.0,7.69,7.71,7.69,7.7,240000.0
2013-07-08 12:40:00,7.7,7.71,7.69,7.69,430000.0,7.7,7.71,7.69,7.69,430000.0
2013-07-08 12:50:00,7.69,7.69,7.68,7.69,145000.0,7.69,7.69,7.68,7.69,145000.0
2013-07-08 13:00:00,7.69,7.7,7.69,7.7,165000.0,7.69,7.7,7.69,7.7,165000.0
2013-07-08 13:10:00,7.7,7.7,7.69,7.69,205000.0,7.7,7.7,7.69,7.69,205000.0
2013-07-08 13:20:00,7.7,7.71,7.69,7.69,135000.0,7.7,7.71,7.69,7.69,135000.0
2013-07-08 13:30:00,7.7,7.71,7.69,7.71,140000.0,7.7,7.71,7.69,7.71,140000.0
2013-07-08 13:40:00,7.7,7.72,7.7,7.71,90000.0,7.7,7.72,7.7,7.71,90000.0
2013-07-08 13:50:00,7.72,7.72,7.71,7.71,285000.0,7.72,7.72,7.71,7.71,285000.0
2013-07-08 14:00:00,7.71,7.71,7.7,7.7,445000.0,7.71,7.71,7.7,7.7,445000.0
2013-07-08 14:10:00,7.7,7.71,7.7,7.7,275000.0,7.7,7.71,7.7,7.7,275000.0
2013-07-08 14:20:00,7.7,7.7,7.7,7.7,610000.0,7.7,7.7,7.7,7.7,610000.0
2013-07-08 14:30:00,7.7,7.71,7.7,7.71,230000.0,7.7,7.71,7.7,7.71,230000.0
2013-07-08 14:40:00,7.71,7.71,7.71,7.71,200000.0,7.71,7.71,7.71,7.71,200000.0
2013-07-08 14:50:00,7.71,7.73,7.71,7.73,455000.0,7.71,7.73,7.71,7.73,455000.0
2013-07-08 15:00:00,7.73,7.74,7.73,7.73,220000.0,7.73,7.74,7.73,7.73,220000.0
2013-07-08 15:10:00,7.73,7.74,7.72,7.72,730000.0,7.73,7.74,7.72,7.72,730000.0
2013-07-08 15:20:00,7.72,7.73,7.72,7.72,335000.0,7.72,7.73,7.72,7.72,335000.0
2013-07-08 15:30:00,7.72,7.72,7.71,7.72,540000.0,7.72,7.72,7.71,7.72,540000.0
2013-07-08 15:40:00,7.71,7.72,7.71,7.72,335000.0,7.71,7.72,7.71,7.72,335000.0
2013-07-08 15:50:00,7.71,7.72,7.71,7.72,1090000.0,7.71,7.72,7.71,7.72,1090000.0
2013-07-09 09:30:00,7.76,7.76,7.72,7.73,460000.0,7.76,7.76,7.72,7.73,460000.0
2013-07-09 09:40:00,7.73,7.75,7.73,7.73,335000.0,7.73,7.75,7.73,7.73,335000.0
2013-07-09 09:50:00,7.73,7.73,7.72,7.73,245000.0,7.73,7.73,7.72,7.73,245000.0
2013-07-09 10:00:00,7.73,7.74,7.71,7.74,425000.0,7.73,7.74,7.71,7.74,425000.0
2013-07-09 10:10:00,7.73,7.75,7.73,7.74,465000.0,7.73,7.75,7.73,7.74,465000.0
2013-07-09 10:20:00,7.74,7.77,7.74,7.74,675000.0,7.74,7.77,7.74,7.74,675000.0
2013-07-09 10:30:00,7.74,7.76,7.73,7.76,350000.0,7.74,7.76,7.73,7.76,350000.0
2013-07-09 10:40:00,7.76,7.77,7.76,7.77,215000.0,7.76,7.77,7.76,7.77,215000.0
2013-07-09 10:50:00,7.77,7.79,7.76,7.78,420000.0,7.77,7.79,7.76,7.78,420000.0
2013-07-09 11:00:00,7.79,7.8,7.79,7.79,355000.0,7.79,7.8,7.79,7.79,355000.0
2013-07-09 11:10:00,7.79,7.79,7.77,7.77,480000.0,7.79,7.79,7.77,7.77,480000.0
2013-07-09 11:20:00,7.77,7.77,7.76,7.77,250000.0,7.77,7.77,7.76,7.77,250000.0
2013-07-09 11:30:00,7.77,7.78,7.77,7.77,265000.0,7.77,7.78,7.77,7.77,265000.0
2013-07-09 11:40:00,7.77,7.77,7.76,7.76,170000.0,7.77,7.77,7.76,7.76,170000.0
2013-07-09 11:50:00,7.77,7.77,7.76,7.76,310000.0,7.77,7.77,7.76,7.76,310000.0
2013-07-09 12:00:00,7.76,7.76,7.75,7.75,140000.0,7.76,7.76,7.75,7.75,140000.0
2013-07-09 12:10:00,7.75,7.75,7.74,7.74,150000.0,7.75,7.75,7.74,7.74,150000.0
2013-07-09 12:20:00,7.74,7.75,7.74,7.75,325000.0,7.74,7.75,7.74,7.75,325000.0
2013-07-09 12:30:00,7.75,7.75,7.73,7.74,435000.0,7.75,7.75,7.73,7.74,435000.0
2013-07-09 12:40:00,7.74,7.75,7.74,7.75,115000.0,7.74,7.75,7.74,7.75,115000.0
2013-07-09 12:50:00,7.75,7.76,7.75,7.76,185000.0,7.75,7.76,7.75,7.76,185000.0
2013-07-09 13:00:00,7.76,7.78,7.76,7.77,185000.0,7.76,7.78,7.76,7.77,185000.0
2013-07-09 13:10:00,7.77,7.78,7.77,7.78,120000.0,7.77,7.78,7.77,7.78,120000.0
2013-07-09 13:20:00,7.77,7.77,7.75,7.75,180000.0,7.77,7.77,7.75,7.75,180000.0
2013-07-09 13:30:00,7.76,7.76,7.75,7.76,230000.0,7.76,7.76,7.75,7.76,230000.0
2013-07-09 13:40:00,7.75,7.76,7.75,7.76,120000.0,7.75,7.76,7.75,7.76,120000.0
2013-07-09 13:50:00,7.76,7.77,7.76,7.77,110000.0,7.76,7.77,7.76,7.77,110000.0
2013-07-09 14:00:00,7.77,7.77,7.76,7.76,280000.0,7.77,7.77,7.76,7.76,280000.0
2013-07-09 14:10:00,7.77,7.77,7.76,7.77,215000.0,7.77,7.77,7.76,7.77,215000.0
2013-07-09 14:20:00,7.76,7.76,7.76,7.76,190000.0,7.76,7.76,7.76,7.76,190000.0
2013-07-09 14:30:00,7.76,7.76,7.75,7.75,145000.0,7.76,7.76,7.75,7.75,145000.0
2013-07-09 14:40:00,7.75,7.76,7.75,7.75,185000.0,7.75,7.76,7.75,7.75,185000.0
2013-07-09 14:50:00,7.75,7.75,7.74,7.75,205000.0,7.75,7.75,7.74,7.75,205000.0
2013-07-09 15:00:00,7.75,7.75,7.74,7.74,285000.0,7.75,7.75,7.74,7.74,285000.0
2013-07-09 15:10:00,7.75,7.75,7.74,7.75,220000.0,7.75,7.75,7.74,7.75,220000.0
2013-07-09 15:20:00,7.74,7.75,7.74,7.74,255000.0,7.74,7.75,7.74,7.74,255000.0
2013-07-09 15:30:00,7.74,7.75,7.74,7.75,260000.0,7.74,7.75,7.74,7.75,260000.0
2013-07-09 15:40:00,7.74,7.75,7.73,7.73,765000.0,7.74,7.75,7.73,7.73,765000.0
2013-07-09 15:50:00,7.73,7.74,7.72,7.73,1685000.0,7.73,7.74,7.72,7.73,1685000.0
2013-07-10 09:30:00,7.71,7.71,7.61,7.64,1390000.0,7.71,7.71,7.61,7.64,1390000.0
2013-07-10 09:40:00,7.65,7.66,7.63,7.65,665000.0,7.65,7.66,7.63,7.65,665000.0
2013-07-10 09:50:00,7.66,7.68,7.66,7.66,425000.0,7.66,7.68,7.66,7.66,425000.0
2013-07-10 10:00:00,7.67,7.67,7.66,7.67,335000.0,7.67,7.67,7.66,7.67,335000.0
2013-07-10 10:10:00,7.67,7.67,7.63,7.64,450000.0,7.67,7.67,7.63,7.64,450000.0
2013-07-10 10:20:00,7.65,7.65,7.63,7.64,375000.0,7.65,7.65,7.63,7.64,375000.0
2013-07-10 10:30:00,7.64,7.64,7.62,7.63,410000.0,7.64,7.64,7.62,7.63,410000.0
2013-07-10 10:40:00,7.63,7.64,7.62,7.62,215000.0,7.63,7.64,7.62,7.62,215000.0
2013-07-10 10:50:00,7.62,7.63,7.61,7.61,310000.0,7.62,7.63,7.61,7.61,310000.0
2013-07-10 11:00:00,7.61,7.62,7.6,7.6,725000.0,7.61,7.62,7.6,7.6,725000.0
2013-07-10 11:10:00,7.6,7.61,7.6,7.6,315000.0,7.6,7.61,7.6,7.6,315000.0
2013-07-10 11:20:00,7.61,7.62,7.6,7.6,415000.0,7.61,7.62,7.6,7.6,415000.0
2013-07-10 11:30:00,7.6,7.62,7.6,7.62,1150000.0,7.6,7.62,7.6,7.62,1150000.0
2013-07-10 11:40:00,7.62,7.62,7.61,7.61,430000.0,7.62,7.62,7.61,7.61,430000.0
2013-07-10 11:50:00,7.61,7.61,7.61,7.61,115000.0,7.61,7.61,7.61,7.61,115000.0
2013-07-10 12:00:00,7.62,7.62,7.61,7.61,235000.0,7.62,7.62,7.61,7.61,235000.0
2013-07-10 12:10:00,7.61,7.62,7.6,7.61,225000.0,7.61,7.62,7.6,7.61,225000.0
2013-07-10 12:20:00,7.61,7.61,7.61,7.61,50000.0,7.61,7.61,7.61,7.61,50000.0
2013-07-10 12:30:00,7.61,7.62,7.61,7.62,85000.0,7.61,7.62,7.61,7.62,85000.0
2013-07-10 12:40:00,7.62,7.62,7.6,7.61,380000.0,7.62,7.62,7.6,7.61,380000.0
2013-07-10 12:50:00,7.61,7.62,7.61,7.61,120000.0,7.61,7.62,7.61,7.61,120000.0
2013-07-10 13:00:00,7.61,7.61,7.61,7.61,85000.0,7.61,7.61,7.61,7.61,85000.0
2013-07-10 13:10:00,7.61,7.62,7.61,7.61,105000.0,7.61,7.62,7.61,7.61,105000.0
2013-07-10 13:20:00,7.61,7.62,7.61,7.61,80000.0,7.61,7.62,7.61,7.61,80000.0
2013-07-10 13:30:00,7.62,7.62,7.61,7.61,405000.0,7.62,7.62,7.61,7.61,405000.0
2013-07-10 13:40:00,7.62,7.62,7.61,7.62,405000.0,7.62,7.62,7.61,7.62,405000.0
2013-07-10 13:50:00,7.62,7.62,7.61,7.62,775000.0,7.62,7.62,7.61,7.62,775000.0
2013-07-10 14:00:00,7.61,7.65,7.61,7.62,800000.0,7.61,7.65,7.61,7.62,800000.0
2013-07-10 14:10:00,7.62,7.64,7.61,7.64,585000.0,7.62,7.64,7.61,7.64,585000.0
2013-07-10 14:20:00,7.64,7.64,7.62,7.62,225000.0,7.64,7.64,7.62,7.62,225000.0
2013-07-10 14:30:00,7.62,7.63,7.61,7.61,300000.0,7.62,7.63,7.61,7.61,300000.0
2013-07-10 14:40:00,7.62,7.63,7.61,7.62,150000.0,7.62,7.63,7.61,7.62,150000.0
2013-07-10 14:50:00,7.61,7.62,7.6,7.61,635000.0,7.61,7.62,7.6,7.61,635000.0
2013-07-10 15:00:00,7.61,7.61,7.6,7.61,340000.0,7.61,7.61,7.6,7.61,340000.0
2013-07-10 15:10:00,7.6,7.61,7.6,7.6,220000.0,7.6,7.61,7.6,7.6,220000.0
2013-07-10 15:20:00,7.61,7.62,7.6,7.61,425000.0,7.61,7.62,7.6,7.61,425000.0
2013-07-10 15:30:00,7.61,7.62,7.61,7.62,520000.0,7.61,7.62,7.61,7.62,520000.0
2013-07-10 15:40:00,7.62,7.64,7.62,7.63,740000.0,7.62,7.64,7.62,7.63,740000.0
2013-07-10 15:50:00,7.63,7.64,7.63,7.64,1725000.0,7.63,7.64,7.63,7.64,1725000.0
2013-07-11 09:30:00,7.65,7.71,7.65,7.68,1205000.0,7.65,7.71,7.65,7.68,1205000.0
2013-07-11 09:40:00,7.68,7.73,7.67,7.7,470000.0,7.68,7.73,7.67,7.7,470000.0
2013-07-11 09:50:00,7.7,7.72,7.7,7.71,480000.0,7.7,7.72,7.7,7.71,480000.0
2013-07-11 10:00:00,7.71,7.72,7.68,7.7,660000.0,7.71,7.72,7.68,7.7,660000.0
2013-07-11 10:10:00,7.7,7.71,7.67,7.67,420000.0,7.7,7.71,7.67,7.67,420000.0
2013-07-11 10:20:00,7.67,7.68,7.65,7.65,275000.0,7.67,7.68,7.65,7.65,275000.0
2013-07-11 10:30:00,7.65,7.65,7.61,7.62,775000.0,7.65,7.65,7.61,7.62,775000.0
2013-07-11 10:40:00,7.62,7.65,7.62,7.65,435000.0,7.62,7.65,7.62,7.65,435000.0
2013-07-11 10:50:00,7.65,7.68,7.65,7.67,335000.0,7.65,7.68,7.65,7.67,335000.0
2013-07-11 11:00:00,7.66,7.66,7.65,7.65,70000.0,7.66,7.66,7.65,7.65,70000.0
2013-07-11 11:10:00,7.66,7.67,7.66,7.66,120000.0,7.66,7.67,7.66,7.66,120000.0
2013-07-11 11:20:00,7.67,7.67,7.66,7.66,430000.0,7.67,7.67,7.66,7.66,430000.0
2013-07-11 11:30:00,7.66,7.67,7.65,7.65,135000.0,7.66,7.67,7.65,7.65,135000.0
2013-07-11 11:40:00,7.65,7.65,7.65,7.65,50000.0,7.65,7.65,7.65,7.65,50000.0
2013-07-11 11:50:00,7.65,7.65,7.64,7.64,85000.0,7.65,7.65,7.64,7.64,85000.0
2013-07-11 12:00:00,7.64,7.64,7.63,7.63,175000.0,7.64,7.64,7.63,7.63,175000.0
2013-07-11 12:10:00,7.63,7.63,7.61,7.61,350000.0,7.63,7.63,7.61,7.61,350000.0
2013-07-11 12:20:00,7.62,7.62,7.61,7.62,250000.0,7.62,7.62,7.61,7.62,250000.0
2013-07-11 12:30:00,7.62,7.64,7.62,7.64,180000.0,7.62,7.64,7.62,7.64,180000.0
2013-07-11 12:40:00,7.63,7.64,7.63,7.63,115000.0,7.63,7.64,7.63,7.63,115000.0
2013-07-11 12:50:00,7.64,7.64,7.63,7.64,165000.0,7.64,7.64,7.63,7.64,165000.0
2013-07-11 13:00:00,7.64,7.64,7.63,7.64,330000.0,7.64,7.64,7.63,7.64,330000.0
2013-07-11 13:10:00,7.63,7.63,7.63,7.63,25000.0,7.63,7.63,7.63,7.63,25000.0
2013-07-11 13:20:00,7.63,7.63,7.63,7.63,235000.0,7.63,7.63,7.63,7.63,235000.0
2013-07-11 13:30:00,7.63,7.63,7.63,7.63,170000.0,7.63,7.63,7.63,7.63,170000.0
2013-07-11 13:40:00,7.64,7.65,7.63,7.65,870000.0,7.64,7.65,7.63,7.65,870000.0
2013-07-11 13:50:00,7.64,7.64,7.63,7.63,160000.0,7.64,7.64,7.63,7.63,160000.0
2013-07-11 14:00:00,7.64,7.65,7.64,7.64,165000.0,7.64,7.65,7.64,7.64,165000.0
2013-07-11 14:10:00,7.64,7.65,7.63,7.64,165000.0,7.64,7.65,7.63,7.64,165000.0
2013-07-11 14:20:00,7.64,7.65,7.64,7.65,140000.0,7.64,7.65,7.64,7.65,140000.0
2013-07-11 14:30:00,7.65,7.66,7.65,7.65,220000.0,7.65,7.66,7.65,7.65,220000.0
2013-07-11 14:40:00,7.65,7.66,7.65,7.65,110000.0,7.65,7.66,7.65,7.65,110000.0
2013-07-11 14:50:00,7.65,7.66,7.64,7.64,230000.0,7.65,7.66,7.64,7.64,230000.0
2013-07-11 15:00:00,7.64,7.65,7.64,7.65,310000.0,7.64,7.65,7.64,7.65,310000.0
2013-07-11 15:10:00,7.65,7.65,7.64,7.65,850000.0,7.65,7.65,7.64,7.65,850000.0
2013-07-11 15:20:00,7.65,7.67,7.65,7.67,195000.0,7.65,7.67,7.65,7.67,195000.0
2013-07-11 15:30:00,7.67,7.67,7.65,7.65,695000.0,7.67,7.67,7.65,7.65,695000.0
2013-07-11 15:40:00,7.65,7.67,7.65,7.66,615000.0,7.65,7.67,7.65,7.66,615000.0
2013-07-11 15:50:00,7.66,7.67,7.66,7.66,750000.0,7.66,7.67,7.66,7.66,750000.0
2013-07-12 09:30:00,7.68,7.72,7.67,7.72,275000.0,7.68,7.72,7.67,7.72,275000.0
2013-07-12 09:40:00,7.71,7.72,7.68,7.71,610000.0,7.71,7.72,7.68,7.71,610000.0
2013-07-12 09:50:00,7.71,7.74,7.71,7.74,2095000.0,7.71,7.74,7.71,7.74,2095000.0
2013-07-12 10:00:00,7.73,7.74,7.7,7.72,1025000.0,7.73,7.74,7.7,7.72,1025000.0
2013-07-12 10:10:00,7.72,7.73,7.72,7.72,145000.0,7.72,7.73,7.72,7.72,145000.0
2013-07-12 10:20:00,7.72,7.73,7.71,7.72,260000.0,7.72,7.73,7.71,7.72,260000.0
2013-07-12 10:30:00,7.71,7.72,7.71,7.72,135000.0,7.71,7.72,7.71,7.72,135000.0
2013-07-12 10:40:00,7.72,7.74,7.72,7.73,315000.0,7.72,7.74,7.72,7.73,315000.0
2013-07-12 10:50:00,7.72,7.72,7.71,7.71,90000.0,7.72,7.72,7.71,7.71,90000.0
2013-07-12 11:00:00,7.71,7.71,7.71,7.71,155000.0,7.71,7.71,7.71,7.71,155000.0
2013-07-12 11:10:00,7.7,7.71,7.7,7.7,255000.0,7.7,7.71,7.7,7.7,255000.0
2013-07-12 11:20:00,7.7,7.72,7.7,7.71,375000.0,7.7,7.72,7.7,7.71,375000.0
2013-07-12 11:30:00,7.71,7.71,7.7,7.7,275000.0,7.71,7.71,7.7,7.7,275000.0
2013-07-12 11:40:00,7.7,7.72,7.7,7.71,235000.0,7.7,7.72,7.7,7.71,235000.0
2013-07-12 11:50:00,7.71,7.72,7.71,7.72,235000.0,7.71,7.72,7.71,7.72,235000.0
2013-07-12 12:00:00,7.72,7.73,7.71,7.71,255000.0,7.72,7.73,7.71,7.71,255000.0
2013-07-12 12:10:00,7.71,7.71,7.7,7.7,135000.0,7.71,7.71,7.7,7.7,135000.0
2013-07-12 12:20:00,7.7,7.72,7.7,7.72,310000.0,7.7,7.72,7.7,7.72,310000.0
2013-07-12 12:30:00,7.71,7.71,7.71,7.71,215000.0,7.71,7.71,7.71,7.71,215000.0
2013-07-12 12:40:00,7.71,7.72,7.71,7.71,130000.0,7.71,7.72,7.71,7.71,130000.0
2013-07-12 12:50:00,7.71,7.71,7.7,7.71,75000.0,7.71,7.71,7.7,7.71,75000.0
2013-07-12 13:00:00,7.7,7.7,7.7,7.7,145000.0,7.7,7.7,7.7,7.7,145000.0
2013-07-12 13:10:00,7.7,7.7,7.7,7.7,160000.0,7.7,7.7,7.7,7.7,160000.0
2013-07-12 13:20:00,7.7,7.71,7.7,7.71,40000.0,7.7,7.71,7.7,7.71,40000.0
2013-07-12 13:30:00,7.71,7.71,7.69,7.69,180000.0,7.71,7.71,7.69,7.69,180000.0
2013-07-12 13:40:00,7.69,7.71,7.69,7.7,860000.0,7.69,7.71,7.69,7.7,860000.0
2013-07-12 13:50:00,7.7,7.7,7.69,7.69,180000.0,7.7,7.7,7.69,7.69,180000.0
2013-07-12 14:00:00,7.69,7.7,7.69,7.69,205000.0,7.69,7.7,7.69,7.69,205000.0
2013-07-12 14:10:00,7.69,7.7,7.69,7.69,315000.0,7.69,7.7,7.69,7.69,315000.0
2013-07-12 14:20:00,7.69,7.69,7.68,7.69,75000.0,7.69,7.69,7.68,7.69,75000.0
2013-07-12 14:30:00,7.69,7.69,7.68,7.68,190000.0,7.69,7.69,7.68,7.68,190000.0
2013-07-12 14:40:00,7.68,7.7,7.68,7.7,945000.0,7.68,7.7,7.68,7.7,945000.0
2013-07-12 14:50:00,7.69,7.7,7.69,7.7,140000.0,7.69,7.7,7.69,7.7,140000.0
2013-07-12 15:00:00,7.7,7.71,7.7,7.71,220000.0,7.7,7.71,7.7,7.71,220000.0
2013-07-12 15:10:00,7.71,7.71,7.7,7.71,255000.0,7.71,7.71,7.7,7.71,255000.0
2013-07-12 15:20:00,7.71,7.71,7.71,7.71,195000.0,7.71,7.71,7.71,7.71,195000.0
2013-07-12 15:30:00,7.71,7.71,7.7,7.71,515000.0,7.71,7.71,7.7,7.71,515000.0
2013-07-12 15:40:00,7.71,7.75,7.71,7.73,1310000.0,7.71,7.75,7.71,7.73,1310000.0
2013-07-12 15:50:00,7.72,7.74,7.72,7.72,2145000.0,7.72,7.74,7.72,7.72,2145000.0
2013-07-15 09:30:00,7.71,7.72,7.69,7.7,610000.0,7.71,7.72,7.69,7.7,610000.0
2013-07-15 09:40:00,7.7,7.7,7.68,7.7,415000.0,7.7,7.7,7.68,7.7,415000.0
2013-07-15 09:50:00,7.7,7.72,7.7,7.71,790000.0,7.7,7.72,7.7,7.71,790000.0
2013-07-15 10:00:00,7.71,7.72,7.69,7.7,680000.0,7.71,7.72,7.69,7.7,680000.0
2013-07-15 10:10:00,7.69,7.71,7.68,7.69,1385000.0,7.69,7.71,7.68,7.69,1385000.0
2013-07-15 10:20:00,7.69,7.69,7.68,7.68,685000.0,7.69,7.69,7.68,7.68,685000.0
2013-07-15 10:30:00,7.68,7.68,7.66,7.67,695000.0,7.68,7.68,7.66,7.67,695000.0
2013-07-15 10:40:00,7.67,7.7,7.67,7.7,635000.0,7.67,7.7,7.67,7.7,635000.0
2013-07-15 10:50:00,7.69,7.7,7.69,7.7,200000.0,7.69,7.7,7.69,7.7,200000.0
2013-07-15 11:00:00,7.7,7.71,7.7,7.71,335000.0,7.7,7.71,7.7,7.71,335000.0
2013-07-15 11:10:00,7.7,7.71,7.7,7.7,420000.0,7.7,7.71,7.7,7.7,420000.0
2013-07-15 11:20:00,7.7,7.7,7.7,7.7,200000.0,7.7,7.7,7.7,7.7,200000.0
2013-07-15 11:30:00,7.7,7.7,7.7,7.7,195000.0,7.7,7.7,7.7,7.7,195000.0
2013-07-15 11:40:00,7.7,7.71,7.7,7.7,195000.0,7.7,7.71,7.7,7.7,195000.0
2013-07-15 11:50:00,7.7,7.7,7.69,7.7,60000.0,7.7,7.7,7.69,7.7,60000.0
2013-07-15 12:00:00,7.69,7.7,7.69,7.69,115000.0,7.69,7.7,7.69,7.69,115000.0
2013-07-15 12:10:00,7.69,7.7,7.69,7.69,340000.0,7.69,7.7,7.69,7.69,340000.0
2013-07-15 12:20:00,7.69,7.7,7.69,7.69,205000.0,7.69,7.7,7.69,7.69,205000.0
2013-07-15 12:30:00,7.69,7.69,7.68,7.69,220000.0,7.69,7.69,7.68,7.69,220000.0
2013-07-15 12:40:00,7.68,7.69,7.68,7.69,200000.0,7.68,7.69,7.68,7.69,200000.0
2013-07-15 12:50:00,7.68,7.68,7.68,7.68,135000.0,7.68,7.68,7.68,7.68,135000.0
2013-07-15 13:00:00,7.68,7.68,7.67,7.67,210000.0,7.68,7.68,7.67,7.67,210000.0
2013-07-15 13:10:00,7.67,7.68,7.66,7.68,535000.0,7.67,7.68,7.66,7.68,535000.0
2013-07-15 13:20:00,7.68,7.7,7.68,7.7,280000.0,7.68,7.7,7.68,7.7,280000.0
2013-07-15 13:30:00,7.7,7.7,7.69,7.7,115000.0,7.7,7.7,7.69,7.7,115000.0
2013-07-15 13:40:00,7.7,7.7,7.7,7.7,130000.0,7.7,7.7,7.7,7.7,130000.0
2013-07-15 13:50:00,7.7,7.71,7.7,7.71,205000.0,7.7,7.71,7.7,7.71,205000.0
2013-07-15 14:00:00,7.71,7.72,7.71,7.71,370000.0,7.71,7.72,7.71,7.71,370000.0
2013-07-15 14:10:00,7.71,7.72,7.71,7.72,475000.0,7.71,7.72,7.71,7.72,475000.0
2013-07-15 14:20:00,7.72,7.72,7.71,7.72,275000.0,7.72,7.72,7.71,7.72,275000.0
2013-07-15 14:30:00,7.71,7.72,7.71,7.72,210000.0,7.71,7.72,7.71,7.72,210000.0
2013-07-15 14:40:00,7.72,7.73,7.72,7.72,500000.0,7.72,7.73,7.72,7.72,500000.0
2013-07-15 14:50:00,7.72,7.72,7.7,7.7,750000.0,7.72,7.72,7.7,7.7,750000.0
2013-07-15 15:00:00,7.7,7.71,7.7,7.71,330000.0,7.7,7.71,7.7,7.71,330000.0
2013-07-15 15:10:00,7.71,7.72,7.7,7.7,585000.0,7.71,7.72,7.7,7.7,585000.0
2013-07-15 15:20:00,7.7,7.7,7.68,7.68,235000.0,7.7,7.7,7.68,7.68,235000.0
2013-07-15 15:30:00,7.68,7.69,7.68,7.69,465000.0,7.68,7.69,7.68,7.69,465000.0
2013-07-15 15:40:00,7.69,7.7,7.67,7.69,900000.0,7.69,7.7,7.67,7.69,900000.0
2013-07-15 15:50:00,7.69,7.7,7.68,7.68,1010000.0,7.69,7.7,7.68,7.68,1010000.0
2013-07-16 09:30:00,7.66,7.67,7.54,7.56,2560000.0,7.66,7.67,7.54,7.56,2560000.0
2013-07-16 09:40:00,7.56,7.58,7.51,7.56,1750000.0,7.56,7.58,7.51,7.56,1750000.0
2013-07-16 09:50:00,7.56,7.58,7.54,7.57,460000.0,7.56,7.58,7.54,7.57,460000.0
2013-07-16 10:00:00,7.56,7.57,7.54,7.55,290000.0,7.56,7.57,7.54,7.55,290000.0
2013-07-16 10:10:00,7.55,7.57,7.54,7.55,615000.0,7.55,7.57,7.54,7.55,615000.0
2013-07-16 10:20:00,7.55,7.55,7.53,7.53,140000.0,7.55,7.55,7.53,7.53,140000.0
2013-07-16 10:30:00,7.53,7.55,7.53,7.55,395000.0,7.53,7.55,7.53,7.55,395000.0
2013-07-16 10:40:00,7.54,7.55,7.53,7.55,225000.0,7.54,7.55,7.53,7.55,225000.0
2013-07-16 10:50:00,7.55,7.55,7.53,7.53,345000.0,7.55,7.55,7.53,7.53,345000.0
2013-07-16 11:00:00,7.53,7.54,7.52,7.52,445000.0,7.53,7.54,7.52,7.52,445000.0
2013-07-16 11:10:00,7.52,7.52,7.5,7.51,770000.0,7.52,7.52,7.5,7.51,770000.0
2013-07-16 11:20:00,7.51,7.52,7.5,7.51,1010000.0,7.51,7.52,7.5,7.51,1010000.0
2013-07-16 11:30:00,7.51,7.51,7.5,7.51,350000.0,7.51,7.51,7.5,7.51,350000.0
2013-07-16 11:40:00,7.5,7.52,7.49,7.49,790000.0,7.5,7.52,7.49,7.49,790000.0
2013-07-16 11:50:00,7.49,7.51,7.49,7.51,365000.0,7.49,7.51,7.49,7.51,365000.0
2013-07-16 12:00:00,7.51,7.52,7.5,7.51,540000.0,7.51,7.52,7.5,7.51,540000.0
2013-07-16 12:10:00,7.51,7.52,7.5,7.51,250000.0,7.51,7.52,7.5,7.51,250000.0
2013-07-16 12:20:00,7.51,7.52,7.5,7.51,465000.0,7.51,7.52,7.5,7.51,465000.0
2013-07-16 12:30:00,7.51,7.53,7.51,7.52,740000.0,7.51,7.53,7.51,7.52,740000.0
2013-07-16 12:40:00,7.51,7.52,7.5,7.5,955000.0,7.51,7.52,7.5,7.5,955000.0
2013-07-16 12:50:00,7.5,7.52,7.5,7.51,420000.0,7.5,7.52,7.5,7.51,420000.0
2013-07-16 13:00:00,7.5,7.51,7.5,7.51,310000.0,7.5,7.51,7.5,7.51,310000.0
2013-07-16 13:10:00,7.51,7.51,7.5,7.5,375000.0,7.51,7.51,7.5,7.5,375000.0
2013-07-16 13:20:00,7.51,7.52,7.5,7.51,450000.0,7.51,7.52,7.5,7.51,450000.0
2013-07-16 13:30:00,7.51,7.53,7.5,7.52,1090000.0,7.51,7.53,7.5,7.52,1090000.0
2013-07-16 13:40:00,7.52,7.53,7.51,7.52,275000.0,7.52,7.53,7.51,7.52,275000.0
2013-07-16 13:50:00,7.53,7.53,7.5,7.5,335000.0,7.53,7.53,7.5,7.5,335000.0
2013-07-16 14:00:00,7.5,7.52,7.5,7.51,1680000.0,7.5,7.52,7.5,7.51,1680000.0
2013-07-16 14:10:00,7.52,7.54,7.52,7.54,780000.0,7.52,7.54,7.52,7.54,780000.0
2013-07-16 14:20:00,7.54,7.55,7.54,7.54,350000.0,7.54,7.55,7.54,7.54,350000.0
2013-07-16 14:30:00,7.54,7.55,7.54,7.55,785000.0,7.54,7.55,7.54,7.55,785000.0
2013-07-16 14:40:00,7.55,7.55,7.53,7.54,510000.0,7.55,7.55,7.53,7.54,510000.0
2013-07-16 14:50:00,7.54,7.54,7.53,7.54,530000.0,7.54,7.54,7.53,7.54,530000.0
2013-07-16 15:00:00,7.53,7.54,7.53,7.54,450000.0,7.53,7.54,7.53,7.54,450000.0
2013-07-16 15:10:00,7.55,7.55,7.52,7.53,520000.0,7.55,7.55,7.52,7.53,520000.0
2013-07-16 15:20:00,7.54,7.54,7.53,7.53,360000.0,7.54,7.54,7.53,7.53,360000.0
2013-07-16 15:30:00,7.53,7.56,7.53,7.56,805000.0,7.53,7.56,7.53,7.56,805000.0
2013-07-16 15:40:00,7.56,7.58,7.56,7.57,1105000.0,7.56,7.58,7.56,7.57,1105000.0
2013-07-16 15:50:00,7.57,7.59,7.57,7.58,2065000.0,7.57,7.59,7.57,7.58,2065000.0
2013-07-17 09:30:00,7.6,7.6,7.56,7.58,365000.0,7.6,7.6,7.56,7.58,365000.0
2013-07-17 09:40:00,7.58,7.59,7.54,7.54,220000.0,7.58,7.59,7.54,7.54,220000.0
2013-07-17 09:50:00,7.54,7.56,7.54,7.56,175000.0,7.54,7.56,7.54,7.56,175000.0
2013-07-17 10:00:00,7.56,7.56,7.53,7.54,575000.0,7.56,7.56,7.53,7.54,575000.0
2013-07-17 10:10:00,7.54,7.55,7.53,7.53,615000.0,7.54,7.55,7.53,7.53,615000.0
2013-07-17 10:20:00,7.54,7.55,7.53,7.55,620000.0,7.54,7.55,7.53,7.55,620000.0
2013-07-17 10:30:00,7.55,7.58,7.54,7.58,905000.0,7.55,7.58,7.54,7.58,905000.0
2013-07-17 10:40:00,7.58,7.58,7.57,7.58,285000.0,7.58,7.58,7.57,7.58,285000.0
2013-07-17 10:50:00,7.58,7.58,7.56,7.58,320000.0,7.58,7.58,7.56,7.58,320000.0
2013-07-17 11:00:00,7.58,7.6,7.58,7.59,310000.0,7.58,7.6,7.58,7.59,310000.0
2013-07-17 11:10:00,7.6,7.6,7.56,7.56,685000.0,7.6,7.6,7.56,7.56,685000.0
2013-07-17 11:20:00,7.57,7.57,7.55,7.56,330000.0,7.57,7.57,7.55,7.56,330000.0
2013-07-17 11:30:00,7.56,7.56,7.55,7.55,150000.0,7.56,7.56,7.55,7.55,150000.0
2013-07-17 11:40:00,7.55,7.55,7.55,7.55,50000.0,7.55,7.55,7.55,7.55,50000.0
2013-07-17 11:50:00,7.55,7.56,7.55,7.56,315000.0,7.55,7.56,7.55,7.56,315000.0
2013-07-17 12:00:00,7.56,7.56,7.53,7.53,840000.0,7.56,7.56,7.53,7.53,840000.0
2013-07-17 12:10:00,7.53,7.57,7.53,7.57,615000.0,7.53,7.57,7.53,7.57,615000.0
2013-07-17 12:20:00,7.56,7.57,7.56,7.56,135000.0,7.56,7.57,7.56,7.56,135000.0
2013-07-17 12:30:00,7.56,7.56,7.56,7.56,75000.0,7.56,7.56,7.56,7.56,75000.0
2013-07-17 12:40:00,7.56,7.58,7.56,7.56,1025000.0,7.56,7.58,7.56,7.56,1025000.0
2013-07-17 12:50:00,7.57,7.57,7.55,7.56,160000.0,7.57,7.57,7.55,7.56,160000.0
2013-07-17 13:00:00,7.55,7.56,7.55,7.56,80000.0,7.55,7.56,7.55,7.56,80000.0
2013-07-17 13:10:00,7.56,7.56,7.55,7.56,150000.0,7.56,7.56,7.55,7.56,150000.0
2013-07-17 13:20:00,7.56,7.56,7.55,7.56,370000.0,7.56,7.56,7.55,7.56,370000.0
2013-07-17 13:30:00,7.55,7.55,7.55,7.55,140000.0,7.55,7.55,7.55,7.55,140000.0
2013-07-17 13:40:00,7.55,7.56,7.55,7.56,745000.0,7.55,7.56,7.55,7.56,745000.0
2013-07-17 13:50:00,7.56,7.56,7.54,7.54,170000.0,7.56,7.56,7.54,7.54,170000.0
2013-07-17 14:00:00,7.55,7.55,7.53,7.54,1310000.0,7.55,7.55,7.53,7.54,1310000.0
2013-07-17 14:10:00,7.54,7.54,7.51,7.51,705000.0,7.54,7.54,7.51,7.51,705000.0
2013-07-17 14:20:00,7.51,7.52,7.51,7.51,960000.0,7.51,7.52,7.51,7.51,960000.0
2013-07-17 14:30:00,7.51,7.51,7.5,7.5,810000.0,7.51,7.51,7.5,7.5,810000.0
2013-07-17 14:40:00,7.5,7.5,7.46,7.47,880000.0,7.5,7.5,7.46,7.47,880000.0
2013-07-17 14:50:00,7.47,7.47,7.44,7.46,1670000.0,7.47,7.47,7.44,7.46,1670000.0
2013-07-17 15:00:00,7.46,7.47,7.45,7.46,900000.0,7.46,7.47,7.45,7.46,900000.0
2013-07-17 15:10:00,7.47,7.48,7.47,7.47,340000.0,7.47,7.48,7.47,7.47,340000.0
2013-07-17 15:20:00,7.47,7.49,7.47,7.48,235000.0,7.47,7.49,7.47,7.48,235000.0
2013-07-17 15:30:00,7.48,7.49,7.47,7.48,850000.0,7.48,7.49,7.47,7.48,850000.0
2013-07-17 15:40:00,7.48,7.51,7.48,7.5,1180000.0,7.48,7.51,7.48,7.5,1180000.0
2013-07-17 15:50:00,7.51,7.52,7.5,7.52,2205000.0,7.51,7.52,7.5,7.52,2205000.0
2013-07-18 09:30:00,7.52,7.55,7.5,7.53,695000.0,7.52,7.55,7.5,7.53,695000.0
2013-07-18 09:40:00,7.55,7.55,7.53,7.54,490000.0,7.55,7.55,7.53,7.54,490000.0
2013-07-18 09:50:00,7.54,7.54,7.52,7.53,530000.0,7.54,7.54,7.52,7.53,530000.0
2013-07-18 10:00:00,7.54,7.54,7.53,7.53,310000.0,7.54,7.54,7.53,7.53,310000.0
2013-07-18 10:10:00,7.54,7.54,7.53,7.54,430000.0,7.54,7.54,7.53,7.54,430000.0
2013-07-18 10:20:00,7.54,7.54,7.51,7.51,615000.0,7.54,7.54,7.51,7.51,615000.0
2013-07-18 10:30:00,7.51,7.53,7.5,7.5,675000.0,7.51,7.53,7.5,7.5,675000.0
2013-07-18 10:40:00,7.52,7.52,7.5,7.5,585000.0,7.52,7.52,7.5,7.5,585000.0
2013-07-18 10:50:00,7.5,7.52,7.5,7.51,325000.0,7.5,7.52,7.5,7.51,325000.0
2013-07-18 11:00:00,7.51,7.51,7.5,7.5,550000.0,7.51,7.51,7.5,7.5,550000.0
2013-07-18 11:10:00,7.5,7.51,7.49,7.49,610000.0,7.5,7.51,7.49,7.49,610000.0
2013-07-18 11:20:00,7.49,7.5,7.48,7.5,540000.0,7.49,7.5,7.48,7.5,540000.0
2013-07-18 11:30:00,7.49,7.52,7.48,7.49,935000.0,7.49,7.52,7.48,7.49,935000.0
2013-07-18 11:40:00,7.48,7.5,7.48,7.49,920000.0,7.48,7.5,7.48,7.49,920000.0
2013-07-18 11:50:00,7.49,7.49,7.48,7.48,360000.0,7.49,7.49,7.48,7.48,360000.0
2013-07-18 12:00:00,7.48,7.49,7.47,7.47,780000.0,7.48,7.49,7.47,7.47,780000.0
2013-07-18 12:10:00,7.47,7.47,7.46,7.47,845000.0,7.47,7.47,7.46,7.47,845000.0
2013-07-18 12:20:00,7.47,7.48,7.46,7.47,410000.0,7.47,7.48,7.46,7.47,410000.0
2013-07-18 12:30:00,7.46,7.47,7.46,7.47,540000.0,7.46,7.47,7.46,7.47,540000.0
2013-07-18 12:40:00,7.47,7.47,7.46,7.47,210000.0,7.47,7.47,7.46,7.47,210000.0
2013-07-18 12:50:00,7.47,7.47,7.46,7.47,450000.0,7.47,7.47,7.46,7.47,450000.0
2013-07-18 13:00:00,7.47,7.49,7.47,7.49,885000.0,7.47,7.49,7.47,7.49,885000.0
2013-07-18 13:10:00,7.49,7.49,7.47,7.48,490000.0,7.49,7.49,7.47,7.48,490000.0
2013-07-18 13:20:00,7.48,7.49,7.47,7.49,600000.0,7.48,7.49,7.47,7.49,600000.0
2013-07-18 13:30:00,7.49,7.5,7.48,7.5,580000.0,7.49,7.5,7.48,7.5,580000.0
2013-07-18 13:40:00,7.49,7.5,7.49,7.49,370000.0,7.49,7.5,7.49,7.49,370000.0
2013-07-18 13:50:00,7.5,7.5,7.49,7.5,650000.0,7.5,7.5,7.49,7.5,650000.0
2013-07-18 14:00:00,7.49,7.52,7.49,7.51,1015000.0,7.49,7.52,7.49,7.51,1015000.0
2013-07-18 14:10:00,7.51,7.51,7.5,7.5,540000.0,7.51,7.51,7.5,7.5,540000.0
2013-07-18 14:20:00,7.51,7.51,7.5,7.5,115000.0,7.51,7.51,7.5,7.5,115000.0
2013-07-18 14:30:00,7.5,7.51,7.47,7.48,1205000.0,7.5,7.51,7.47,7.48,1205000.0
2013-07-18 14:40:00,7.48,7.49,7.47,7.48,495000.0,7.48,7.49,7.47,7.48,495000.0
2013-07-18 14:50:00,7.48,7.48,7.47,7.48,530000.0,7.48,7.48,7.47,7.48,530000.0
2013-07-18 15:00:00,7.47,7.48,7.46,7.47,620000.0,7.47,7.48,7.46,7.47,620000.0
2013-07-18 15:10:00,7.47,7.47,7.46,7.47,1050000.0,7.47,7.47,7.46,7.47,1050000.0
2013-07-18 15:20:00,7.47,7.48,7.46,7.48,1455000.0,7.47,7.48,7.46,7.48,1455000.0
2013-07-18 15:30:00,7.48,7.52,7.48,7.52,1580000.0,7.48,7.52,7.48,7.52,1580000.0
2013-07-18 15:40:00,7.52,7.54,7.5,7.5,2070000.0,7.52,7.54,7.5,7.5,2070000.0
2013-07-18 15:50:00,7.51,7.54,7.5,7.53,2685000.0,7.51,7.54,7.5,7.53,2685000.0
2013-07-19 09:30:00,7.98,8.06,7.96,8.0,14035000.0,7.98,8.06,7.96,8.0,14035000.0
2013-07-19 09:40:00,7.99,8.0,7.9,7.99,8320000.0,7.99,8.0,7.9,7.99,8320000.0
2013-07-19 09:50:00,8.0,8.01,7.94,7.97,4810000.0,8.0,8.01,7.94,7.97,4810000.0
2013-07-19 10:00:00,7.97,8.02,7.95,8.02,5385000.0,7.97,8.02,7.95,8.02,5385000.0
2013-07-19 10:10:00,8.02,8.09,8.0,8.04,7920000.0,8.02,8.09,8.0,8.04,7920000.0
2013-07-19 10:20:00,8.04,8.04,8.0,8.02,2325000.0,8.04,8.04,8.0,8.02,2325000.0
2013-07-19 10:30:00,8.01,8.08,8.01,8.06,3375000.0,8.01,8.08,8.01,8.06,3375000.0
2013-07-19 10:40:00,8.06,8.07,8.04,8.06,1945000.0,8.06,8.07,8.04,8.06,1945000.0
2013-07-19 10:50:00,8.06,8.1,8.05,8.06,3145000.0,8.06,8.1,8.05,8.06,3145000.0
2013-07-19 11:00:00,8.06,8.08,8.05,8.08,1180000.0,8.06,8.08,8.05,8.08,1180000.0
2013-07-19 11:10:00,8.08,8.09,8.05,8.06,1625000.0,8.08,8.09,8.05,8.06,1625000.0
2013-07-19 11:20:00,8.06,8.08,8.02,8.05,2270000.0,8.06,8.08,8.02,8.05,2270000.0
2013-07-19 11:30:00,8.06,8.12,8.05,8.12,2645000.0,8.06,8.12,8.05,8.12,2645000.0
2013-07-19 11:40:00,8.12,8.13,8.09,8.1,1650000.0,8.12,8.13,8.09,8.1,1650000.0
2013-07-19 11:50:00,8.1,8.1,8.09,8.1,1820000.0,8.1,8.1,8.09,8.1,1820000.0
2013-07-19 12:00:00,8.1,8.13,8.1,8.13,1730000.0,8.1,8.13,8.1,8.13,1730000.0
2013-07-19 12:10:00,8.12,8.13,8.11,8.13,1480000.0,8.12,8.13,8.11,8.13,1480000.0
2013-07-19 12:20:00,8.13,8.15,8.13,8.15,1725000.0,8.13,8.15,8.13,8.15,1725000.0
2013-07-19 12:30:00,8.15,8.2,8.15,8.19,3420000.0,8.15,8.2,8.15,8.19,3420000.0
2013-07-19 12:40:00,8.18,8.18,8.14,8.15,1740000.0,8.18,8.18,8.14,8.15,1740000.0
2013-07-19 12:50:00,8.14,8.15,8.13,8.14,1450000.0,8.14,8.15,8.13,8.14,1450000.0
2013-07-19 13:00:00,8.14,8.15,8.1,8.13,1865000.0,8.14,8.15,8.1,8.13,1865000.0
2013-07-19 13:10:00,8.13,8.14,8.11,8.14,1505000.0,8.13,8.14,8.11,8.14,1505000.0
2013-07-19 13:20:00,8.14,8.15,8.11,8.12,1515000.0,8.14,8.15,8.11,8.12,1515000.0
2013-07-19 13:30:00,8.12,8.14,8.11,8.11,670000.0,8.12,8.14,8.11,8.11,670000.0
2013-07-19 13:40:00,8.11,8.14,8.11,8.14,705000.0,8.11,8.14,8.11,8.14,705000.0
2013-07-19 13:50:00,8.14,8.17,8.14,8.15,1095000.0,8.14,8.17,8.14,8.15,1095000.0
2013-07-19 14:00:00,8.15,8.15,8.13,8.15,1200000.0,8.15,8.15,8.13,8.15,1200000.0
2013-07-19 14:10:00,8.14,8.15,8.14,8.14,2930000.0,8.14,8.15,8.14,8.14,2930000.0
2013-07-19 14:20:00,8.14,8.14,8.12,8.13,1200000.0,8.14,8.14,8.12,8.13,1200000.0
2013-07-19 14:30:00,8.13,8.13,8.11,8.13,2220000.0,8.13,8.13,8.11,8.13,2220000.0
2013-07-19 14:40:00,8.13,8.13,8.11,8.12,1005000.0,8.13,8.13,8.11,8.12,1005000.0
2013-07-19 14:50:00,8.12,8.12,8.09,8.1,1155000.0,8.12,8.12,8.09,8.1,1155000.0
2013-07-19 15:00:00,8.1,8.15,8.1,8.15,1380000.0,8.1,8.15,8.1,8.15,1380000.0
2013-07-19 15:10:00,8.15,8.15,8.12,8.12,970000.0,8.15,8.15,8.12,8.12,970000.0
2013-07-19 15:20:00,8.12,8.13,8.11,8.13,1340000.0,8.12,8.13,8.11,8.13,1340000.0
2013-07-19 15:30:00,8.13,8.13,8.12,8.13,1840000.0,8.13,8.13,8.12,8.13,1840000.0
2013-07-19 15:40:00,8.13,8.17,8.13,8.17,2965000.0,8.13,8.17,8.13,8.17,2965000.0
2013-07-19 15:50:00,8.17,8.19,8.16,8.17,8895000.0,8.17,8.19,8.16,8.17,8895000.0
2013-07-22 09:30:00,8.11,8.16,8.06,8.12,1990000.0,8.11,8.16,8.06,8.12,1990000.0
2013-07-22 09:40:00,8.13,8.13,8.09,8.09,1335000.0,8.13,8.13,8.09,8.09,1335000.0
2013-07-22 09:50:00,8.1,8.13,8.08,8.09,1690000.0,8.1,8.13,8.08,8.09,1690000.0
2013-07-22 10:00:00,8.1,8.1,8.06,8.08,1690000.0,8.1,8.1,8.06,8.08,1690000.0
2013-07-22 10:10:00,8.08,8.11,8.07,8.09,810000.0,8.08,8.11,8.07,8.09,810000.0
2013-07-22 10:20:00,8.08,8.09,8.06,8.06,805000.0,8.08,8.09,8.06,8.06,805000.0
2013-07-22 10:30:00,8.07,8.07,8.04,8.05,940000.0,8.07,8.07,8.04,8.05,940000.0
2013-07-22 10:40:00,8.05,8.11,8.05,8.09,785000.0,8.05,8.11,8.05,8.09,785000.0
2013-07-22 10:50:00,8.09,8.1,8.06,8.07,605000.0,8.09,8.1,8.06,8.07,605000.0
2013-07-22 11:00:00,8.08,8.11,8.08,8.1,410000.0,8.08,8.11,8.08,8.1,410000.0
2013-07-22 11:10:00,8.11,8.11,8.09,8.1,405000.0,8.11,8.11,8.09,8.1,405000.0
2013-07-22 11:20:00,8.09,8.1,8.08,8.09,700000.0,8.09,8.1,8.08,8.09,700000.0
2013-07-22 11:30:00,8.09,8.09,8.08,8.09,745000.0,8.09,8.09,8.08,8.09,745000.0
2013-07-22 11:40:00,8.09,8.09,8.06,8.06,505000.0,8.09,8.09,8.06,8.06,505000.0
2013-07-22 11:50:00,8.06,8.08,8.06,8.07,675000.0,8.06,8.08,8.06,8.07,675000.0
2013-07-22 12:00:00,8.08,8.08,8.06,8.06,330000.0,8.08,8.08,8.06,8.06,330000.0
2013-07-22 12:10:00,8.06,8.07,8.05,8.06,820000.0,8.06,8.07,8.05,8.06,820000.0
2013-07-22 12:20:00,8.06,8.07,8.06,8.06,415000.0,8.06,8.07,8.06,8.06,415000.0
2013-07-22 12:30:00,8.06,8.06,8.05,8.05,215000.0,8.06,8.06,8.05,8.05,215000.0
2013-07-22 12:40:00,8.06,8.06,8.05,8.05,330000.0,8.06,8.06,8.05,8.05,330000.0
2013-07-22 12:50:00,8.05,8.06,8.05,8.05,475000.0,8.05,8.06,8.05,8.05,475000.0
2013-07-22 13:00:00,8.05,8.06,8.05,8.05,270000.0,8.05,8.06,8.05,8.05,270000.0
2013-07-22 13:10:00,8.06,8.06,8.03,8.03,740000.0,8.06,8.06,8.03,8.03,740000.0
2013-07-22 13:20:00,8.03,8.04,8.02,8.02,1130000.0,8.03,8.04,8.02,8.02,1130000.0
2013-07-22 13:30:00,8.03,8.03,8.02,8.02,510000.0,8.03,8.03,8.02,8.02,510000.0
2013-07-22 13:40:00,8.03,8.03,8.02,8.03,225000.0,8.03,8.03,8.02,8.03,225000.0
2013-07-22 13:50:00,8.03,8.04,8.03,8.04,365000.0,8.03,8.04,8.03,8.04,365000.0
2013-07-22 14:00:00,8.04,8.06,8.03,8.04,405000.0,8.04,8.06,8.03,8.04,405000.0
2013-07-22 14:10:00,8.05,8.05,8.04,8.04,435000.0,8.05,8.05,8.04,8.04,435000.0
2013-07-22 14:20:00,8.04,8.05,8.03,8.03,320000.0,8.04,8.05,8.03,8.03,320000.0
2013-07-22 14:30:00,8.03,8.04,8.03,8.04,505000.0,8.03,8.04,8.03,8.04,505000.0
2013-07-22 14:40:00,8.04,8.04,8.03,8.03,420000.0,8.04,8.04,8.03,8.03,420000.0
2013-07-22 14:50:00,8.04,8.04,8.03,8.04,220000.0,8.04,8.04,8.03,8.04,220000.0
2013-07-22 15:00:00,8.04,8.06,8.04,8.05,590000.0,8.04,8.06,8.04,8.05,590000.0
2013-07-22 15:10:00,8.04,8.05,8.04,8.04,520000.0,8.04,8.05,8.04,8.04,520000.0
2013-07-22 15:20:00,8.05,8.05,8.04,8.05,420000.0,8.05,8.05,8.04,8.05,420000.0
2013-07-22 15:30:00,8.05,8.05,8.03,8.03,605000.0,8.05,8.05,8.03,8.03,605000.0
2013-07-22 15:40:00,8.03,8.04,8.03,8.03,925000.0,8.03,8.04,8.03,8.03,925000.0
2013-07-22 15:50:00,8.03,8.04,8.02,8.04,1940000.0,8.03,8.04,8.02,8.04,1940000.0
2013-07-23 09:30:00,8.03,8.09,8.03,8.08,1545000.0,8.03,8.09,8.03,8.08,1545000.0
2013-07-23 09:40:00,8.09,8.1,8.05,8.06,495000.0,8.09,8.1,8.05,8.06,495000.0
2013-07-23 09:50:00,8.06,8.06,8.02,8.05,555000.0,8.06,8.06,8.02,8.05,555000.0
2013-07-23 10:00:00,8.05,8.05,8.03,8.03,185000.0,8.05,8.05,8.03,8.03,185000.0
2013-07-23 10:10:00,8.03,8.05,8.02,8.04,305000.0,8.03,8.05,8.02,8.04,305000.0
2013-07-23 10:20:00,8.04,8.07,8.04,8.06,1485000.0,8.04,8.07,8.04,8.06,1485000.0
2013-07-23 10:30:00,8.06,8.07,8.05,8.06,720000.0,8.06,8.07,8.05,8.06,720000.0
2013-07-23 10:40:00,8.05,8.05,8.03,8.05,490000.0,8.05,8.05,8.03,8.05,490000.0
2013-07-23 10:50:00,8.05,8.05,8.04,8.05,465000.0,8.05,8.05,8.04,8.05,465000.0
2013-07-23 11:00:00,8.05,8.05,8.04,8.05,660000.0,8.05,8.05,8.04,8.05,660000.0
2013-07-23 11:10:00,8.05,8.06,8.05,8.05,210000.0,8.05,8.06,8.05,8.05,210000.0
2013-07-23 11:20:00,8.06,8.07,8.05,8.06,655000.0,8.06,8.07,8.05,8.06,655000.0
2013-07-23 11:30:00,8.06,8.06,8.04,8.04,455000.0,8.06,8.06,8.04,8.04,455000.0
2013-07-23 11:40:00,8.05,8.06,8.04,8.05,210000.0,8.05,8.06,8.04,8.05,210000.0
2013-07-23 11:50:00,8.05,8.05,8.04,8.04,135000.0,8.05,8.05,8.04,8.04,135000.0
2013-07-23 12:00:00,8.03,8.04,8.02,8.03,930000.0,8.03,8.04,8.02,8.03,930000.0
2013-07-23 12:10:00,8.04,8.04,8.03,8.03,140000.0,8.04,8.04,8.03,8.03,140000.0
2013-07-23 12:20:00,8.03,8.04,8.02,8.04,505000.0,8.03,8.04,8.02,8.04,505000.0
2013-07-23 12:30:00,8.04,8.04,8.0,8.01,600000.0,8.04,8.04,8.0,8.01,600000.0
2013-07-23 12:40:00,8.01,8.02,7.99,8.0,1030000.0,8.01,8.02,7.99,8.0,1030000.0
2013-07-23 12:50:00,8.01,8.01,7.99,8.0,285000.0,8.01,8.01,7.99,8.0,285000.0
2013-07-23 13:00:00,7.99,8.01,7.99,8.0,170000.0,7.99,8.01,7.99,8.0,170000.0
2013-07-23 13:10:00,8.0,8.0,7.99,8.0,145000.0,8.0,8.0,7.99,8.0,145000.0
2013-07-23 13:20:00,8.0,8.0,7.99,7.99,200000.0,8.0,8.0,7.99,7.99,200000.0
2013-07-23 13:30:00,7.99,8.0,7.98,7.99,250000.0,7.99,8.0,7.98,7.99,250000.0
2013-07-23 13:40:00,7.99,8.0,7.99,8.0,130000.0,7.99,8.0,7.99,8.0,130000.0
2013-07-23 13:50:00,8.0,8.0,7.97,7.99,600000.0,8.0,8.0,7.97,7.99,600000.0
2013-07-23 14:00:00,7.99,8.0,7.99,7.99,390000.0,7.99,8.0,7.99,7.99,390000.0
2013-07-23 14:10:00,7.99,8.0,7.98,8.0,280000.0,7.99,8.0,7.98,8.0,280000.0
2013-07-23 14:20:00,8.0,8.0,7.98,7.99,115000.0,8.0,8.0,7.98,7.99,115000.0
2013-07-23 14:30:00,7.99,7.99,7.98,7.98,130000.0,7.99,7.99,7.98,7.98,130000.0
2013-07-23 14:40:00,7.98,8.0,7.98,7.99,155000.0,7.98,8.0,7.98,7.99,155000.0
2013-07-23 14:50:00,7.99,8.0,7.99,8.0,280000.0,7.99,8.0,7.99,8.0,280000.0
2013-07-23 15:00:00,7.99,7.99,7.97,7.97,485000.0,7.99,7.99,7.97,7.97,485000.0
2013-07-23 15:10:00,7.97,7.97,7.95,7.96,775000.0,7.97,7.97,7.95,7.96,775000.0
2013-07-23 15:20:00,7.96,7.96,7.96,7.96,335000.0,7.96,7.96,7.96,7.96,335000.0
2013-07-23 15:30:00,7.96,7.96,7.94,7.94,470000.0,7.96,7.96,7.94,7.94,470000.0
2013-07-23 15:40:00,7.94,7.94,7.93,7.93,775000.0,7.94,7.94,7.93,7.93,775000.0
2013-07-23 15:50:00,7.93,7.95,7.93,7.95,1045000.0,7.93,7.95,7.93,7.95,1045000.0
2013-07-24 09:30:00,7.93,8.0,7.93,7.99,490000.0,7.93,8.0,7.93,7.99,490000.0
2013-07-24 09:40:00,7.98,8.0,7.94,8.0,1190000.0,7.98,8.0,7.94,8.0,1190000.0
2013-07-24 09:50:00,8.0,8.01,7.95,7.95,885000.0,8.0,8.01,7.95,7.95,885000.0
2013-07-24 10:00:00,7.95,7.98,7.95,7.97,265000.0,7.95,7.98,7.95,7.97,265000.0
2013-07-24 10:10:00,7.97,7.97,7.95,7.97,290000.0,7.97,7.97,7.95,7.97,290000.0
2013-07-24 10:20:00,7.96,7.97,7.95,7.95,1450000.0,7.96,7.97,7.95,7.95,1450000.0
2013-07-24 10:30:00,7.96,7.97,7.96,7.96,265000.0,7.96,7.97,7.96,7.96,265000.0
2013-07-24 10:40:00,7.97,7.98,7.96,7.97,400000.0,7.97,7.98,7.96,7.97,400000.0
2013-07-24 10:50:00,7.98,8.0,7.96,7.99,1735000.0,7.98,8.0,7.96,7.99,1735000.0
2013-07-24 11:00:00,7.99,8.03,7.99,8.03,1375000.0,7.99,8.03,7.99,8.03,1375000.0
2013-07-24 11:10:00,8.03,8.03,8.01,8.02,505000.0,8.03,8.03,8.01,8.02,505000.0
2013-07-24 11:20:00,8.03,8.05,8.03,8.04,700000.0,8.03,8.05,8.03,8.04,700000.0
2013-07-24 11:30:00,8.04,8.05,8.04,8.04,545000.0,8.04,8.05,8.04,8.04,545000.0
2013-07-24 11:40:00,8.04,8.06,8.04,8.05,745000.0,8.04,8.06,8.04,8.05,745000.0
2013-07-24 11:50:00,8.06,8.06,8.04,8.04,865000.0,8.06,8.06,8.04,8.04,865000.0
2013-07-24 12:00:00,8.04,8.04,8.02,8.02,855000.0,8.04,8.04,8.02,8.02,855000.0
2013-07-24 12:10:00,8.03,8.03,8.01,8.01,605000.0,8.03,8.03,8.01,8.01,605000.0
2013-07-24 12:20:00,8.01,8.02,8.01,8.01,215000.0,8.01,8.02,8.01,8.01,215000.0
2013-07-24 12:30:00,8.01,8.01,8.0,8.01,165000.0,8.01,8.01,8.0,8.01,165000.0
2013-07-24 12:40:00,8.0,8.01,7.99,8.01,475000.0,8.0,8.01,7.99,8.01,475000.0
2013-07-24 12:50:00,8.0,8.01,8.0,8.01,305000.0,8.0,8.01,8.0,8.01,305000.0
2013-07-24 13:00:00,8.01,8.02,8.01,8.02,270000.0,8.01,8.02,8.01,8.02,270000.0
2013-07-24 13:10:00,8.02,8.02,8.01,8.01,215000.0,8.02,8.02,8.01,8.01,215000.0
2013-07-24 13:20:00,8.01,8.01,7.99,7.99,365000.0,8.01,8.01,7.99,7.99,365000.0
2013-07-24 13:30:00,8.0,8.0,7.99,7.99,385000.0,8.0,8.0,7.99,7.99,385000.0
2013-07-24 13:40:00,7.99,7.99,7.98,7.99,525000.0,7.99,7.99,7.98,7.99,525000.0
2013-07-24 13:50:00,7.99,7.99,7.97,7.97,160000.0,7.99,7.99,7.97,7.97,160000.0
2013-07-24 14:00:00,7.98,8.0,7.98,8.0,385000.0,7.98,8.0,7.98,8.0,385000.0
2013-07-24 14:10:00,8.0,8.0,7.98,7.99,500000.0,8.0,8.0,7.98,7.99,500000.0
2013-07-24 14:20:00,7.99,7.99,7.99,7.99,220000.0,7.99,7.99,7.99,7.99,220000.0
2013-07-24 14:30:00,7.99,7.99,7.98,7.98,255000.0,7.99,7.99,7.98,7.98,255000.0
2013-07-24 14:40:00,7.98,8.0,7.97,8.0,315000.0,7.98,8.0,7.97,8.0,315000.0
2013-07-24 14:50:00,7.99,8.0,7.99,7.99,310000.0,7.99,8.0,7.99,7.99,310000.0
2013-07-24 15:00:00,8.0,8.0,7.96,7.98,465000.0,8.0,8.0,7.96,7.98,465000.0
2013-07-24 15:10:00,7.98,7.98,7.97,7.97,205000.0,7.98,7.98,7.97,7.97,205000.0
2013-07-24 15:20:00,7.97,7.99,7.97,7.98,325000.0,7.97,7.99,7.97,7.98,325000.0
2013-07-24 15:30:00,7.98,7.99,7.97,7.99,375000.0,7.98,7.99,7.97,7.99,375000.0
2013-07-24 15:40:00,7.99,8.0,7.98,7.99,565000.0,7.99,8.0,7.98,7.99,565000.0
2013-07-24 15:50:00,8.0,8.01,7.99,8.01,1215000.0,8.0,8.01,7.99,8.01,1215000.0
2013-07-25 09:30:00,8.01,8.02,7.99,8.01,195000.0,8.01,8.02,7.99,8.01,195000.0
2013-07-25 09:40:00,8.0,8.0,7.97,7.97,385000.0,8.0,8.0,7.97,7.97,385000.0
2013-07-25 09:50:00,7.98,7.99,7.95,7.95,735000.0,7.98,7.99,7.95,7.95,735000.0
2013-07-25 10:00:00,7.96,7.99,7.96,7.98,570000.0,7.96,7.99,7.96,7.98,570000.0
2013-07-25 10:10:00,7.98,7.98,7.96,7.96,300000.0,7.98,7.98,7.96,7.96,300000.0
2013-07-25 10:20:00,7.96,7.96,7.92,7.93,970000.0,7.96,7.96,7.92,7.93,970000.0
2013-07-25 10:30:00,7.94,7.94,7.92,7.93,325000.0,7.94,7.94,7.92,7.93,325000.0
2013-07-25 10:40:00,7.94,7.96,7.93,7.96,2225000.0,7.94,7.96,7.93,7.96,2225000.0
2013-07-25 10:50:00,7.96,7.97,7.96,7.96,530000.0,7.96,7.97,7.96,7.96,530000.0
2013-07-25 11:00:00,7.96,7.96,7.94,7.95,415000.0,7.96,7.96,7.94,7.95,415000.0
2013-07-25 11:10:00,7.95,7.96,7.94,7.95,285000.0,7.95,7.96,7.94,7.95,285000.0
2013-07-25 11:20:00,7.96,7.96,7.95,7.96,325000.0,7.96,7.96,7.95,7.96,325000.0
2013-07-25 11:30:00,7.95,7.96,7.94,7.95,340000.0,7.95,7.96,7.94,7.95,340000.0
2013-07-25 11:40:00,7.95,7.96,7.95,7.96,220000.0,7.95,7.96,7.95,7.96,220000.0
2013-07-25 11:50:00,7.96,7.96,7.96,7.96,205000.0,7.96,7.96,7.96,7.96,205000.0
2013-07-25 12:00:00,7.95,7.96,7.95,7.96,375000.0,7.95,7.96,7.95,7.96,375000.0
2013-07-25 12:10:00,7.97,8.04,7.96,8.04,2135000.0,7.97,8.04,7.96,8.04,2135000.0
2013-07-25 12:20:00,8.04,8.06,8.04,8.05,925000.0,8.04,8.06,8.04,8.05,925000.0
2013-07-25 12:30:00,8.06,8.06,8.02,8.04,2020000.0,8.06,8.06,8.02,8.04,2020000.0
2013-07-25 12:40:00,8.04,8.06,8.04,8.05,1235000.0,8.04,8.06,8.04,8.05,1235000.0
2013-07-25 12:50:00,8.05,8.06,8.05,8.05,500000.0,8.05,8.06,8.05,8.05,500000.0
2013-07-25 13:00:00,8.05,8.07,8.05,8.06,790000.0,8.05,8.07,8.05,8.06,790000.0
2013-07-25 13:10:00,8.06,8.07,8.06,8.07,165000.0,8.06,8.07,8.06,8.07,165000.0
2013-07-25 13:20:00,8.06,8.08,8.06,8.06,370000.0,8.06,8.08,8.06,8.06,370000.0
2013-07-25 13:30:00,8.07,8.08,8.06,8.07,645000.0,8.07,8.08,8.06,8.07,645000.0
2013-07-25 13:40:00,8.07,8.08,8.06,8.07,300000.0,8.07,8.08,8.06,8.07,300000.0
2013-07-25 13:50:00,8.08,8.09,8.07,8.09,655000.0,8.08,8.09,8.07,8.09,655000.0
2013-07-25 14:00:00,8.09,8.09,8.09,8.09,520000.0,8.09,8.09,8.09,8.09,520000.0
2013-07-25 14:10:00,8.09,8.09,8.08,8.08,435000.0,8.09,8.09,8.08,8.08,435000.0
2013-07-25 14:20:00,8.08,8.09,8.08,8.08,735000.0,8.08,8.09,8.08,8.08,735000.0
2013-07-25 14:30:00,8.08,8.08,8.07,8.08,595000.0,8.08,8.08,8.07,8.08,595000.0
2013-07-25 14:40:00,8.07,8.08,8.07,8.08,225000.0,8.07,8.08,8.07,8.08,225000.0
2013-07-25 14:50:00,8.08,8.09,8.07,8.08,435000.0,8.08,8.09,8.07,8.08,435000.0
2013-07-25 15:00:00,8.07,8.09,8.07,8.09,380000.0,8.07,8.09,8.07,8.09,380000.0
2013-07-25 15:10:00,8.08,8.09,8.08,8.08,295000.0,8.08,8.09,8.08,8.08,295000.0
2013-07-25 15:20:00,8.08,8.09,8.08,8.08,625000.0,8.08,8.09,8.08,8.08,625000.0
2013-07-25 15:30:00,8.08,8.09,8.08,8.08,705000.0,8.08,8.09,8.08,8.08,705000.0
2013-07-25 15:40:00,8.08,8.09,8.08,8.09,1005000.0,8.08,8.09,8.08,8.09,1005000.0
2013-07-25 15:50:00,8.08,8.09,8.08,8.09,1420000.0,8.08,8.09,8.08,8.09,1420000.0
2013-07-26 09:30:00,8.06,8.1,8.06,8.1,310000.0,8.06,8.1,8.06,8.1,310000.0
2013-07-26 09:40:00,8.1,8.11,8.06,8.07,675000.0,8.1,8.11,8.06,8.07,675000.0
2013-07-26 09:50:00,8.07,8.12,8.06,8.12,345000.0,8.07,8.12,8.06,8.12,345000.0
2013-07-26 10:00:00,8.12,8.13,8.11,8.11,650000.0,8.12,8.13,8.11,8.11,650000.0
2013-07-26 10:10:00,8.1,8.13,8.08,8.12,430000.0,8.1,8.13,8.08,8.12,430000.0
2013-07-26 10:20:00,8.12,8.13,8.11,8.11,570000.0,8.12,8.13,8.11,8.11,570000.0
2013-07-26 10:30:00,8.11,8.12,8.1,8.1,625000.0,8.11,8.12,8.1,8.1,625000.0
2013-07-26 10:40:00,8.11,8.12,8.06,8.09,435000.0,8.11,8.12,8.06,8.09,435000.0
2013-07-26 10:50:00,8.09,8.09,8.06,8.08,405000.0,8.09,8.09,8.06,8.08,405000.0
2013-07-26 11:00:00,8.08,8.1,8.06,8.1,525000.0,8.08,8.1,8.06,8.1,525000.0
2013-07-26 11:10:00,8.1,8.11,8.09,8.09,490000.0,8.1,8.11,8.09,8.09,490000.0
2013-07-26 11:20:00,8.09,8.11,8.09,8.11,205000.0,8.09,8.11,8.09,8.11,205000.0
2013-07-26 11:30:00,8.11,8.12,8.1,8.11,210000.0,8.11,8.12,8.1,8.11,210000.0
2013-07-26 11:40:00,8.11,8.12,8.1,8.11,180000.0,8.11,8.12,8.1,8.11,180000.0
2013-07-26 11:50:00,8.11,8.11,8.09,8.09,165000.0,8.11,8.11,8.09,8.09,165000.0
2013-07-26 12:00:00,8.1,8.12,8.1,8.12,345000.0,8.1,8.12,8.1,8.12,345000.0
2013-07-26 12:10:00,8.11,8.13,8.11,8.12,315000.0,8.11,8.13,8.11,8.12,315000.0
2013-07-26 12:20:00,8.12,8.14,8.12,8.13,175000.0,8.12,8.14,8.12,8.13,175000.0
2013-07-26 12:30:00,8.13,8.13,8.12,8.13,185000.0,8.13,8.13,8.12,8.13,185000.0
2013-07-26 12:40:00,8.13,8.13,8.12,8.12,300000.0,8.13,8.13,8.12,8.12,300000.0
2013-07-26 12:50:00,8.12,8.12,8.12,8.12,290000.0,8.12,8.12,8.12,8.12,290000.0
2013-07-26 13:00:00,8.11,8.12,8.11,8.12,135000.0,8.11,8.12,8.11,8.12,135000.0
2013-07-26 13:10:00,8.12,8.13,8.12,8.13,130000.0,8.12,8.13,8.12,8.13,130000.0
2013-07-26 13:20:00,8.13,8.14,8.13,8.13,345000.0,8.13,8.14,8.13,8.13,345000.0
2013-07-26 13:30:00,8.13,8.13,8.12,8.12,90000.0,8.13,8.13,8.12,8.12,90000.0
2013-07-26 13:40:00,8.12,8.14,8.12,8.13,175000.0,8.12,8.14,8.12,8.13,175000.0
2013-07-26 13:50:00,8.13,8.14,8.13,8.14,275000.0,8.13,8.14,8.13,8.14,275000.0
2013-07-26 14:00:00,8.13,8.14,8.13,8.14,130000.0,8.13,8.14,8.13,8.14,130000.0
2013-07-26 14:10:00,8.14,8.15,8.14,8.14,275000.0,8.14,8.15,8.14,8.14,275000.0
2013-07-26 14:20:00,8.14,8.14,8.13,8.13,260000.0,8.14,8.14,8.13,8.13,260000.0
2013-07-26 14:30:00,8.13,8.13,8.13,8.13,260000.0,8.13,8.13,8.13,8.13,260000.0
2013-07-26 14:40:00,8.12,8.13,8.12,8.13,510000.0,8.12,8.13,8.12,8.13,510000.0
2013-07-26 14:50:00,8.13,8.14,8.13,8.14,380000.0,8.13,8.14,8.13,8.14,380000.0
2013-07-26 15:00:00,8.14,8.15,8.14,8.15,815000.0,8.14,8.15,8.14,8.15,815000.0
2013-07-26 15:10:00,8.15,8.15,8.14,8.14,280000.0,8.15,8.15,8.14,8.14,280000.0
2013-07-26 15:20:00,8.14,8.14,8.13,8.13,305000.0,8.14,8.14,8.13,8.13,305000.0
2013-07-26 15:30:00,8.13,8.13,8.12,8.12,345000.0,8.13,8.13,8.12,8.12,345000.0
2013-07-26 15:40:00,8.12,8.14,8.12,8.13,1060000.0,8.12,8.14,8.12,8.13,1060000.0
2013-07-26 15:50:00,8.13,8.13,8.11,8.12,2420000.0,8.13,8.13,8.11,8.12,2420000.0
2013-07-29 09:30:00,8.09,8.15,8.09,8.14,405000.0,8.09,8.15,8.09,8.14,405000.0
2013-07-29 09:40:00,8.14,8.15,8.13,8.15,560000.0,8.14,8.15,8.13,8.15,560000.0
2013-07-29 09:50:00,8.15,8.16,8.14,8.16,410000.0,8.15,8.16,8.14,8.16,410000.0
2013-07-29 10:00:00,8.15,8.17,8.13,8.15,1175000.0,8.15,8.17,8.13,8.15,1175000.0
2013-07-29 10:10:00,8.15,8.15,8.12,8.12,300000.0,8.15,8.15,8.12,8.12,300000.0
2013-07-29 10:20:00,8.12,8.13,8.12,8.12,650000.0,8.12,8.13,8.12,8.12,650000.0
2013-07-29 10:30:00,8.12,8.12,8.11,8.12,195000.0,8.12,8.12,8.11,8.12,195000.0
2013-07-29 10:40:00,8.12,8.13,8.12,8.13,195000.0,8.12,8.13,8.12,8.13,195000.0
2013-07-29 10:50:00,8.13,8.13,8.12,8.13,155000.0,8.13,8.13,8.12,8.13,155000.0
2013-07-29 11:00:00,8.13,8.13,8.11,8.11,130000.0,8.13,8.13,8.11,8.11,130000.0
2013-07-29 11:10:00,8.11,8.11,8.09,8.11,295000.0,8.11,8.11,8.09,8.11,295000.0
2013-07-29 11:20:00,8.1,8.1,8.07,8.07,465000.0,8.1,8.1,8.07,8.07,465000.0
2013-07-29 11:30:00,8.06,8.07,8.06,8.06,135000.0,8.06,8.07,8.06,8.06,135000.0
2013-07-29 11:40:00,8.06,8.06,8.04,8.05,235000.0,8.06,8.06,8.04,8.05,235000.0
2013-07-29 11:50:00,8.06,8.07,8.05,8.07,195000.0,8.06,8.07,8.05,8.07,195000.0
2013-07-29 12:00:00,8.06,8.07,8.06,8.07,85000.0,8.06,8.07,8.06,8.07,85000.0
2013-07-29 12:10:00,8.07,8.08,8.07,8.07,90000.0,8.07,8.08,8.07,8.07,90000.0
2013-07-29 12:20:00,8.07,8.08,8.07,8.08,220000.0,8.07,8.08,8.07,8.08,220000.0
2013-07-29 12:30:00,8.08,8.08,8.07,8.07,55000.0,8.08,8.08,8.07,8.07,55000.0
2013-07-29 12:40:00,8.07,8.07,8.07,8.07,120000.0,8.07,8.07,8.07,8.07,120000.0
2013-07-29 12:50:00,8.08,8.08,8.07,8.07,55000.0,8.08,8.08,8.07,8.07,55000.0
2013-07-29 13:00:00,8.07,8.08,8.07,8.07,35000.0,8.07,8.08,8.07,8.07,35000.0
2013-07-29 13:10:00,8.07,8.08,8.06,8.08,180000.0,8.07,8.08,8.06,8.08,180000.0
2013-07-29 13:20:00,8.08,8.08,8.06,8.07,80000.0,8.08,8.08,8.06,8.07,80000.0
2013-07-29 13:30:00,8.07,8.07,8.06,8.06,50000.0,8.07,8.07,8.06,8.06,50000.0
2013-07-29 13:40:00,8.06,8.06,8.06,8.06,45000.0,8.06,8.06,8.06,8.06,45000.0
2013-07-29 13:50:00,8.06,8.06,8.06,8.06,35000.0,8.06,8.06,8.06,8.06,35000.0
2013-07-29 14:00:00,8.06,8.07,8.06,8.06,135000.0,8.06,8.07,8.06,8.06,135000.0
2013-07-29 14:10:00,8.07,8.1,8.06,8.1,235000.0,8.07,8.1,8.06,8.1,235000.0
2013-07-29 14:20:00,8.09,8.1,8.09,8.09,135000.0,8.09,8.1,8.09,8.09,135000.0
2013-07-29 14:30:00,8.1,8.11,8.1,8.11,210000.0,8.1,8.11,8.1,8.11,210000.0
2013-07-29 14:40:00,8.11,8.11,8.1,8.11,80000.0,8.11,8.11,8.1,8.11,80000.0
2013-07-29 14:50:00,8.11,8.11,8.11,8.11,60000.0,8.11,8.11,8.11,8.11,60000.0
2013-07-29 15:00:00,8.1,8.1,8.09,8.09,70000.0,8.1,8.1,8.09,8.09,70000.0
2013-07-29 15:10:00,8.09,8.09,8.09,8.09,85000.0,8.09,8.09,8.09,8.09,85000.0
2013-07-29 15:20:00,8.09,8.1,8.09,8.1,235000.0,8.09,8.1,8.09,8.1,235000.0
2013-07-29 15:30:00,8.1,8.11,8.1,8.11,125000.0,8.1,8.11,8.1,8.11,125000.0
2013-07-29 15:40:00,8.11,8.11,8.09,8.1,425000.0,8.11,8.11,8.09,8.1,425000.0
2013-07-29 15:50:00,8.1,8.1,8.08,8.09,780000.0,8.1,8.1,8.08,8.09,780000.0
2013-07-30 09:30:00,8.13,8.13,8.11,8.13,165000.0,8.13,8.13,8.11,8.13,165000.0
2013-07-30 09:40:00,8.12,8.13,8.11,8.11,900000.0,8.12,8.13,8.11,8.11,900000.0
2013-07-30 09:50:00,8.11,8.15,8.11,8.12,585000.0,8.11,8.15,8.11,8.12,585000.0
2013-07-30 10:00:00,8.12,8.13,8.11,8.13,555000.0,8.12,8.13,8.11,8.13,555000.0
2013-07-30 10:10:00,8.13,8.15,8.13,8.15,230000.0,8.13,8.15,8.13,8.15,230000.0
2013-07-30 10:20:00,8.14,8.18,8.13,8.17,700000.0,8.14,8.18,8.13,8.17,700000.0
2013-07-30 10:30:00,8.17,8.18,8.16,8.18,545000.0,8.17,8.18,8.16,8.18,545000.0
2013-07-30 10:40:00,8.18,8.19,8.18,8.18,440000.0,8.18,8.19,8.18,8.18,440000.0
2013-07-30 10:50:00,8.19,8.19,8.16,8.17,330000.0,8.19,8.19,8.16,8.17,330000.0
2013-07-30 11:00:00,8.17,8.17,8.16,8.17,320000.0,8.17,8.17,8.16,8.17,320000.0
2013-07-30 11:10:00,8.17,8.18,8.17,8.17,250000.0,8.17,8.18,8.17,8.17,250000.0
2013-07-30 11:20:00,8.17,8.18,8.17,8.18,220000.0,8.17,8.18,8.17,8.18,220000.0
2013-07-30 11:30:00,8.17,8.18,8.16,8.17,360000.0,8.17,8.18,8.16,8.17,360000.0
2013-07-30 11:40:00,8.18,8.19,8.17,8.18,320000.0,8.18,8.19,8.17,8.18,320000.0
2013-07-30 11:50:00,8.18,8.18,8.17,8.18,180000.0,8.18,8.18,8.17,8.18,180000.0
2013-07-30 12:00:00,8.18,8.19,8.18,8.19,145000.0,8.18,8.19,8.18,8.19,145000.0
2013-07-30 12:10:00,8.18,8.18,8.16,8.17,345000.0,8.18,8.18,8.16,8.17,345000.0
2013-07-30 12:20:00,8.16,8.17,8.16,8.17,200000.0,8.16,8.17,8.16,8.17,200000.0
2013-07-30 12:30:00,8.17,8.17,8.17,8.17,200000.0,8.17,8.17,8.17,8.17,200000.0
2013-07-30 12:40:00,8.16,8.18,8.16,8.18,215000.0,8.16,8.18,8.16,8.18,215000.0
2013-07-30 12:50:00,8.18,8.18,8.17,8.18,315000.0,8.18,8.18,8.17,8.18,315000.0
2013-07-30 13:00:00,8.17,8.17,8.17,8.17,40000.0,8.17,8.17,8.17,8.17,40000.0
2013-07-30 13:10:00,8.17,8.17,8.15,8.15,75000.0,8.17,8.17,8.15,8.15,75000.0
2013-07-30 13:20:00,8.15,8.15,8.12,8.12,385000.0,8.15,8.15,8.12,8.12,385000.0
2013-07-30 13:30:00,8.12,8.13,8.11,8.12,330000.0,8.12,8.13,8.11,8.12,330000.0
2013-07-30 13:40:00,8.13,8.13,8.11,8.12,560000.0,8.13,8.13,8.11,8.12,560000.0
2013-07-30 13:50:00,8.11,8.14,8.11,8.14,225000.0,8.11,8.14,8.11,8.14,225000.0
2013-07-30 14:00:00,8.14,8.14,8.13,8.13,145000.0,8.14,8.14,8.13,8.13,145000.0
2013-07-30 14:10:00,8.14,8.15,8.14,8.15,85000.0,8.14,8.15,8.14,8.15,85000.0
2013-07-30 14:20:00,8.14,8.15,8.14,8.15,95000.0,8.14,8.15,8.14,8.15,95000.0
2013-07-30 14:30:00,8.15,8.16,8.15,8.16,85000.0,8.15,8.16,8.15,8.16,85000.0
2013-07-30 14:40:00,8.16,8.16,8.14,8.15,170000.0,8.16,8.16,8.14,8.15,170000.0
2013-07-30 14:50:00,8.15,8.17,8.15,8.17,365000.0,8.15,8.17,8.15,8.17,365000.0
2013-07-30 15:00:00,8.17,8.17,8.16,8.17,165000.0,8.17,8.17,8.16,8.17,165000.0
2013-07-30 15:10:00,8.17,8.17,8.16,8.17,175000.0,8.17,8.17,8.16,8.17,175000.0
2013-07-30 15:20:00,8.17,8.18,8.17,8.18,230000.0,8.17,8.18,8.17,8.18,230000.0
2013-07-30 15:30:00,8.18,8.18,8.17,8.17,270000.0,8.18,8.18,8.17,8.17,270000.0
2013-07-30 15:40:00,8.17,8.18,8.16,8.16,415000.0,8.17,8.18,8.16,8.16,415000.0
2013-07-30 15:50:00,8.16,8.17,8.15,8.15,810000.0,8.16,8.17,8.15,8.15,810000.0
2013-07-31 09:30:00,8.16,8.2,8.14,8.17,795000.0,8.16,8.2,8.14,8.17,795000.0
2013-07-31 09:40:00,8.16,8.18,8.13,8.16,335000.0,8.16,8.18,8.13,8.16,335000.0
2013-07-31 09:50:00,8.16,8.18,8.16,8.17,290000.0,8.16,8.18,8.16,8.17,290000.0
2013-07-31 10:00:00,8.17,8.19,8.16,8.18,790000.0,8.17,8.19,8.16,8.18,790000.0
2013-07-31 10:10:00,8.18,8.19,8.16,8.16,455000.0,8.18,8.19,8.16,8.16,455000.0
2013-07-31 10:20:00,8.16,8.18,8.16,8.17,110000.0,8.16,8.18,8.16,8.17,110000.0
2013-07-31 10:30:00,8.17,8.19,8.17,8.19,270000.0,8.17,8.19,8.17,8.19,270000.0
2013-07-31 10:40:00,8.19,8.21,8.19,8.2,1150000.0,8.19,8.21,8.19,8.2,1150000.0
2013-07-31 10:50:00,8.2,8.2,8.19,8.19,425000.0,8.2,8.2,8.19,8.19,425000.0
2013-07-31 11:00:00,8.19,8.2,8.18,8.18,440000.0,8.19,8.2,8.18,8.18,440000.0
2013-07-31 11:10:00,8.18,8.19,8.18,8.18,240000.0,8.18,8.19,8.18,8.18,240000.0
2013-07-31 11:20:00,8.19,8.21,8.18,8.2,675000.0,8.19,8.21,8.18,8.2,675000.0
2013-07-31 11:30:00,8.2,8.23,8.2,8.22,910000.0,8.2,8.23,8.2,8.22,910000.0
2013-07-31 11:40:00,8.23,8.24,8.22,8.23,750000.0,8.23,8.24,8.22,8.23,750000.0
2013-07-31 11:50:00,8.23,8.25,8.23,8.24,90000.0,8.23,8.25,8.23,8.24,90000.0
2013-07-31 12:00:00,8.23,8.24,8.21,8.23,1130000.0,8.23,8.24,8.21,8.23,1130000.0
2013-07-31 12:10:00,8.23,8.24,8.22,8.22,165000.0,8.23,8.24,8.22,8.22,165000.0
2013-07-31 12:20:00,8.23,8.24,8.22,8.22,285000.0,8.23,8.24,8.22,8.22,285000.0
2013-07-31 12:30:00,8.22,8.23,8.21,8.23,275000.0,8.22,8.23,8.21,8.23,275000.0
2013-07-31 12:40:00,8.22,8.23,8.22,8.23,295000.0,8.22,8.23,8.22,8.23,295000.0
2013-07-31 12:50:00,8.23,8.24,8.23,8.24,180000.0,8.23,8.24,8.23,8.24,180000.0
2013-07-31 13:00:00,8.23,8.24,8.21,8.21,340000.0,8.23,8.24,8.21,8.21,340000.0
2013-07-31 13:10:00,8.21,8.23,8.21,8.23,145000.0,8.21,8.23,8.21,8.23,145000.0
2013-07-31 13:20:00,8.24,8.25,8.23,8.25,485000.0,8.24,8.25,8.23,8.25,485000.0
2013-07-31 13:30:00,8.25,8.25,8.25,8.25,290000.0,8.25,8.25,8.25,8.25,290000.0
2013-07-31 13:40:00,8.25,8.25,8.24,8.24,325000.0,8.25,8.25,8.24,8.24,325000.0
2013-07-31 13:50:00,8.25,8.26,8.24,8.25,170000.0,8.25,8.26,8.24,8.25,170000.0
2013-07-31 14:00:00,8.25,8.27,8.25,8.26,795000.0,8.25,8.27,8.25,8.26,795000.0
2013-07-31 14:10:00,8.26,8.26,8.23,8.26,310000.0,8.26,8.26,8.23,8.26,310000.0
2013-07-31 14:20:00,8.25,8.26,8.24,8.26,350000.0,8.25,8.26,8.24,8.26,350000.0
2013-07-31 14:30:00,8.26,8.27,8.25,8.26,765000.0,8.26,8.27,8.25,8.26,765000.0
2013-07-31 14:40:00,8.27,8.29,8.27,8.29,920000.0,8.27,8.29,8.27,8.29,920000.0
2013-07-31 14:50:00,8.29,8.3,8.28,8.29,380000.0,8.29,8.3,8.28,8.29,380000.0
2013-07-31 15:00:00,8.29,8.29,8.27,8.27,625000.0,8.29,8.29,8.27,8.27,625000.0
2013-07-31 15:10:00,8.28,8.3,8.27,8.28,590000.0,8.28,8.3,8.27,8.28,590000.0
2013-07-31 15:20:00,8.28,8.3,8.27,8.29,695000.0,8.28,8.3,8.27,8.29,695000.0
2013-07-31 15:30:00,8.29,8.29,8.26,8.28,820000.0,8.29,8.29,8.26,8.28,820000.0
2013-07-31 15:40:00,8.28,8.28,8.24,8.24,1470000.0,8.28,8.28,8.24,8.24,1470000.0
2013-07-31 15:50:00,8.24,8.26,8.23,8.25,2890000.0,8.24,8.26,8.23,8.25,2890000.0
2013-08-01 09:30:00,8.3,8.35,8.3,8.34,325000.0,8.3,8.35,8.3,8.34,325000.0
2013-08-01 09:40:00,8.35,8.35,8.32,8.32,625000.0,8.35,8.35,8.32,8.32,625000.0
2013-08-01 09:50:00,8.33,8.33,8.29,8.29,440000.0,8.33,8.33,8.29,8.29,440000.0
2013-08-01 10:00:00,8.3,8.36,8.29,8.34,890000.0,8.3,8.36,8.29,8.34,890000.0
2013-08-01 10:10:00,8.35,8.36,8.34,8.34,535000.0,8.35,8.36,8.34,8.34,535000.0
2013-08-01 10:20:00,8.34,8.34,8.33,8.34,345000.0,8.34,8.34,8.33,8.34,345000.0
2013-08-01 10:30:00,8.34,8.34,8.32,8.32,305000.0,8.34,8.34,8.32,8.32,305000.0
2013-08-01 10:40:00,8.33,8.34,8.33,8.33,540000.0,8.33,8.34,8.33,8.33,540000.0
2013-08-01 10:50:00,8.33,8.33,8.31,8.33,380000.0,8.33,8.33,8.31,8.33,380000.0
2013-08-01 11:00:00,8.32,8.32,8.3,8.31,315000.0,8.32,8.32,8.3,8.31,315000.0
2013-08-01 11:10:00,8.3,8.3,8.29,8.3,135000.0,8.3,8.3,8.29,8.3,135000.0
2013-08-01 11:20:00,8.29,8.3,8.29,8.29,290000.0,8.29,8.3,8.29,8.29,290000.0
2013-08-01 11:30:00,8.3,8.31,8.29,8.3,130000.0,8.3,8.31,8.29,8.3,130000.0
2013-08-01 11:40:00,8.3,8.32,8.3,8.32,225000.0,8.3,8.32,8.3,8.32,225000.0
2013-08-01 11:50:00,8.32,8.32,8.31,8.32,150000.0,8.32,8.32,8.31,8.32,150000.0
2013-08-01 12:00:00,8.31,8.32,8.3,8.31,130000.0,8.31,8.32,8.3,8.31,130000.0
2013-08-01 12:10:00,8.3,8.31,8.3,8.31,160000.0,8.3,8.31,8.3,8.31,160000.0
2013-08-01 12:20:00,8.31,8.31,8.31,8.31,45000.0,8.31,8.31,8.31,8.31,45000.0
2013-08-01 12:30:00,8.31,8.32,8.31,8.32,220000.0,8.31,8.32,8.31,8.32,220000.0
2013-08-01 12:40:00,8.32,8.32,8.31,8.31,110000.0,8.32,8.32,8.31,8.31,110000.0
2013-08-01 12:50:00,8.31,8.31,8.31,8.31,35000.0,8.31,8.31,8.31,8.31,35000.0
2013-08-01 13:00:00,8.31,8.32,8.31,8.31,155000.0,8.31,8.32,8.31,8.31,155000.0
2013-08-01 13:10:00,8.31,8.32,8.3,8.3,385000.0,8.31,8.32,8.3,8.3,385000.0
2013-08-01 13:20:00,8.3,8.3,8.29,8.29,135000.0,8.3,8.3,8.29,8.29,135000.0
2013-08-01 13:30:00,8.29,8.29,8.28,8.29,150000.0,8.29,8.29,8.28,8.29,150000.0
2013-08-01 13:40:00,8.28,8.28,8.27,8.27,315000.0,8.28,8.28,8.27,8.27,315000.0
2013-08-01 13:50:00,8.27,8.29,8.27,8.29,400000.0,8.27,8.29,8.27,8.29,400000.0
2013-08-01 14:00:00,8.29,8.29,8.29,8.29,300000.0,8.29,8.29,8.29,8.29,300000.0
2013-08-01 14:10:00,8.29,8.29,8.28,8.29,290000.0,8.29,8.29,8.28,8.29,290000.0
2013-08-01 14:20:00,8.29,8.29,8.28,8.28,340000.0,8.29,8.29,8.28,8.28,340000.0
2013-08-01 14:30:00,8.29,8.29,8.28,8.29,155000.0,8.29,8.29,8.28,8.29,155000.0
2013-08-01 14:40:00,8.29,8.29,8.26,8.26,330000.0,8.29,8.29,8.26,8.26,330000.0
2013-08-01 14:50:00,8.27,8.28,8.26,8.27,385000.0,8.27,8.28,8.26,8.27,385000.0
2013-08-01 15:00:00,8.27,8.27,8.26,8.26,150000.0,8.27,8.27,8.26,8.26,150000.0
2013-08-01 15:10:00,8.26,8.27,8.25,8.27,490000.0,8.26,8.27,8.25,8.27,490000.0
2013-08-01 15:20:00,8.26,8.28,8.26,8.28,245000.0,8.26,8.28,8.26,8.28,245000.0
2013-08-01 15:30:00,8.28,8.28,8.27,8.28,435000.0,8.28,8.28,8.27,8.28,435000.0
2013-08-01 15:40:00,8.28,8.29,8.28,8.28,385000.0,8.28,8.29,8.28,8.28,385000.0
2013-08-01 15:50:00,8.29,8.29,8.27,8.27,1145000.0,8.29,8.29,8.27,8.27,1145000.0
2013-08-02 09:30:00,8.29,8.29,8.26,8.26,135000.0,8.29,8.29,8.26,8.26,135000.0
2013-08-02 09:40:00,8.26,8.27,8.26,8.27,115000.0,8.26,8.27,8.26,8.27,115000.0
2013-08-02 09:50:00,8.27,8.28,8.27,8.28,70000.0,8.27,8.28,8.27,8.28,70000.0
2013-08-02 10:00:00,8.28,8.28,8.26,8.28,215000.0,8.28,8.28,8.26,8.28,215000.0
2013-08-02 10:10:00,8.27,8.28,8.26,8.27,260000.0,8.27,8.28,8.26,8.27,260000.0
2013-08-02 10:20:00,8.26,8.27,8.24,8.25,520000.0,8.26,8.27,8.24,8.25,520000.0
2013-08-02 10:30:00,8.26,8.28,8.26,8.27,270000.0,8.26,8.28,8.26,8.27,270000.0
2013-08-02 10:40:00,8.27,8.27,8.26,8.27,40000.0,8.27,8.27,8.26,8.27,40000.0
2013-08-02 10:50:00,8.27,8.27,8.25,8.25,210000.0,8.27,8.27,8.25,8.25,210000.0
2013-08-02 11:00:00,8.25,8.25,8.23,8.23,420000.0,8.25,8.25,8.23,8.23,420000.0
2013-08-02 11:10:00,8.24,8.24,8.22,8.22,155000.0,8.24,8.24,8.22,8.22,155000.0
2013-08-02 11:20:00,8.23,8.23,8.22,8.23,340000.0,8.23,8.23,8.22,8.23,340000.0
2013-08-02 11:30:00,8.22,8.23,8.22,8.23,225000.0,8.22,8.23,8.22,8.23,225000.0
2013-08-02 11:40:00,8.22,8.25,8.22,8.24,135000.0,8.22,8.25,8.22,8.24,135000.0
2013-08-02 11:50:00,8.24,8.25,8.24,8.24,1870000.0,8.24,8.25,8.24,8.24,1870000.0
2013-08-02 12:00:00,8.25,8.25,8.22,8.23,1435000.0,8.25,8.25,8.22,8.23,1435000.0
2013-08-02 12:10:00,8.23,8.23,8.23,8.23,105000.0,8.23,8.23,8.23,8.23,105000.0
2013-08-02 12:20:00,8.23,8.24,8.23,8.24,110000.0,8.23,8.24,8.23,8.24,110000.0
2013-08-02 12:30:00,8.23,8.24,8.23,8.24,425000.0,8.23,8.24,8.23,8.24,425000.0
2013-08-02 12:40:00,8.24,8.25,8.24,8.24,200000.0,8.24,8.25,8.24,8.24,200000.0
2013-08-02 12:50:00,8.25,8.25,8.25,8.25,50000.0,8.25,8.25,8.25,8.25,50000.0
2013-08-02 13:00:00,8.25,8.25,8.24,8.25,130000.0,8.25,8.25,8.24,8.25,130000.0
2013-08-02 13:10:00,8.25,8.25,8.25,8.25,55000.0,8.25,8.25,8.25,8.25,55000.0
2013-08-02 13:20:00,8.25,8.26,8.25,8.25,155000.0,8.25,8.26,8.25,8.25,155000.0
2013-08-02 13:30:00,8.25,8.25,8.25,8.25,120000.0,8.25,8.25,8.25,8.25,120000.0
2013-08-02 13:40:00,8.25,8.25,8.25,8.25,155000.0,8.25,8.25,8.25,8.25,155000.0
2013-08-02 13:50:00,8.25,8.25,8.25,8.25,110000.0,8.25,8.25,8.25,8.25,110000.0
2013-08-02 14:00:00,8.25,8.25,8.25,8.25,65000.0,8.25,8.25,8.25,8.25,65000.0
2013-08-02 14:10:00,8.25,8.25,8.25,8.25,155000.0,8.25,8.25,8.25,8.25,155000.0
2013-08-02 14:20:00,8.25,8.25,8.24,8.25,110000.0,8.25,8.25,8.24,8.25,110000.0
2013-08-02 14:30:00,8.25,8.25,8.24,8.24,415000.0,8.25,8.25,8.24,8.24,415000.0
2013-08-02 14:40:00,8.24,8.24,8.23,8.23,310000.0,8.24,8.24,8.23,8.23,310000.0
2013-08-02 14:50:00,8.24,8.24,8.24,8.24,135000.0,8.24,8.24,8.24,8.24,135000.0
2013-08-02 15:00:00,8.24,8.24,8.24,8.24,145000.0,8.24,8.24,8.24,8.24,145000.0
2013-08-02 15:10:00,8.24,8.24,8.24,8.24,250000.0,8.24,8.24,8.24,8.24,250000.0
2013-08-02 15:20:00,8.24,8.24,8.23,8.24,190000.0,8.24,8.24,8.23,8.24,190000.0
2013-08-02 15:30:00,8.24,8.25,8.24,8.24,225000.0,8.24,8.25,8.24,8.24,225000.0
2013-08-02 15:40:00,8.24,8.24,8.23,8.24,520000.0,8.24,8.24,8.23,8.24,520000.0
2013-08-02 15:50:00,8.24,8.24,8.24,8.24,1025000.0,8.24,8.24,8.24,8.24,1025000.0
2013-08-05 09:30:00,8.23,8.25,8.23,8.24,350000.0,8.23,8.25,8.23,8.24,350000.0
2013-08-05 09:40:00,8.24,8.24,8.23,8.23,115000.0,8.24,8.24,8.23,8.23,115000.0
2013-08-05 09:50:00,8.23,8.25,8.23,8.25,195000.0,8.23,8.25,8.23,8.25,195000.0
2013-08-05 10:00:00,8.24,8.24,8.23,8.24,130000.0,8.24,8.24,8.23,8.24,130000.0
2013-08-05 10:10:00,8.24,8.24,8.23,8.23,160000.0,8.24,8.24,8.23,8.23,160000.0
2013-08-05 10:20:00,8.23,8.24,8.22,8.23,885000.0,8.23,8.24,8.22,8.23,885000.0
2013-08-05 10:30:00,8.22,8.22,8.21,8.21,690000.0,8.22,8.22,8.21,8.21,690000.0
2013-08-05 10:40:00,8.21,8.22,8.21,8.22,175000.0,8.21,8.22,8.21,8.22,175000.0
2013-08-05 10:50:00,8.22,8.22,8.21,8.21,45000.0,8.22,8.22,8.21,8.21,45000.0
2013-08-05 11:00:00,8.22,8.22,8.21,8.22,45000.0,8.22,8.22,8.21,8.22,45000.0
2013-08-05 11:10:00,8.22,8.22,8.21,8.21,40000.0,8.22,8.22,8.21,8.21,40000.0
2013-08-05 11:20:00,8.22,8.23,8.22,8.22,35000.0,8.22,8.23,8.22,8.22,35000.0
2013-08-05 11:30:00,8.22,8.22,8.21,8.22,160000.0,8.22,8.22,8.21,8.22,160000.0
2013-08-05 11:40:00,8.22,8.23,8.22,8.22,60000.0,8.22,8.23,8.22,8.22,60000.0
2013-08-05 11:50:00,8.23,8.23,8.22,8.23,70000.0,8.23,8.23,8.22,8.23,70000.0
2013-08-05 12:00:00,8.22,8.23,8.22,8.23,175000.0,8.22,8.23,8.22,8.23,175000.0
2013-08-05 12:10:00,8.24,8.25,8.24,8.25,140000.0,8.24,8.25,8.24,8.25,140000.0
2013-08-05 12:20:00,8.25,8.25,8.24,8.25,965000.0,8.25,8.25,8.24,8.25,965000.0
2013-08-05 12:30:00,8.25,8.25,8.23,8.23,265000.0,8.25,8.25,8.23,8.23,265000.0
2013-08-05 12:40:00,8.23,8.24,8.22,8.24,90000.0,8.23,8.24,8.22,8.24,90000.0
2013-08-05 12:50:00,8.24,8.25,8.23,8.25,65000.0,8.24,8.25,8.23,8.25,65000.0
2013-08-05 13:00:00,8.24,8.25,8.23,8.23,175000.0,8.24,8.25,8.23,8.23,175000.0
2013-08-05 13:10:00,8.23,8.24,8.23,8.23,90000.0,8.23,8.24,8.23,8.23,90000.0
2013-08-05 13:20:00,8.23,8.24,8.23,8.23,50000.0,8.23,8.24,8.23,8.23,50000.0
2013-08-05 13:30:00,8.24,8.25,8.23,8.25,205000.0,8.24,8.25,8.23,8.25,205000.0
2013-08-05 13:40:00,8.24,8.25,8.24,8.25,35000.0,8.24,8.25,8.24,8.25,35000.0
2013-08-05 13:50:00,8.24,8.25,8.24,8.25,1650000.0,8.24,8.25,8.24,8.25,1650000.0
2013-08-05 14:00:00,8.25,8.25,8.25,8.25,65000.0,8.25,8.25,8.25,8.25,65000.0
2013-08-05 14:10:00,8.25,8.26,8.25,8.26,95000.0,8.25,8.26,8.25,8.26,95000.0
2013-08-05 14:20:00,8.26,8.26,8.25,8.26,80000.0,8.26,8.26,8.25,8.26,80000.0
2013-08-05 14:30:00,8.26,8.26,8.25,8.25,140000.0,8.26,8.26,8.25,8.25,140000.0
2013-08-05 14:40:00,8.25,8.25,8.25,8.25,135000.0,8.25,8.25,8.25,8.25,135000.0
2013-08-05 14:50:00,8.25,8.25,8.24,8.24,160000.0,8.25,8.25,8.24,8.24,160000.0
2013-08-05 15:00:00,8.23,8.24,8.22,8.22,385000.0,8.23,8.24,8.22,8.22,385000.0
2013-08-05 15:10:00,8.22,8.23,8.22,8.22,130000.0,8.22,8.23,8.22,8.22,130000.0
2013-08-05 15:20:00,8.22,8.24,8.22,8.23,140000.0,8.22,8.24,8.22,8.23,140000.0
2013-08-05 15:30:00,8.23,8.25,8.23,8.23,215000.0,8.23,8.25,8.23,8.23,215000.0
2013-08-05 15:40:00,8.24,8.24,8.23,8.23,330000.0,8.24,8.24,8.23,8.23,330000.0
2013-08-05 15:50:00,8.23,8.25,8.23,8.24,530000.0,8.23,8.25,8.23,8.24,530000.0
2013-08-06 09:30:00,8.23,8.25,8.23,8.25,150000.0,8.23,8.25,8.23,8.25,150000.0
2013-08-06 09:40:00,8.26,8.26,8.21,8.22,420000.0,8.26,8.26,8.21,8.22,420000.0
2013-08-06 09:50:00,8.23,8.23,8.23,8.23,25000.0,8.23,8.23,8.23,8.23,25000.0
2013-08-06 10:00:00,8.23,8.23,8.21,8.22,205000.0,8.23,8.23,8.21,8.22,205000.0
2013-08-06 10:10:00,8.21,8.22,8.2,8.21,310000.0,8.21,8.22,8.2,8.21,310000.0
2013-08-06 10:20:00,8.2,8.2,8.18,8.19,375000.0,8.2,8.2,8.18,8.19,375000.0
2013-08-06 10:30:00,8.2,8.2,8.18,8.19,220000.0,8.2,8.2,8.18,8.19,220000.0
2013-08-06 10:40:00,8.2,8.2,8.18,8.18,250000.0,8.2,8.2,8.18,8.18,250000.0
2013-08-06 10:50:00,8.18,8.18,8.13,8.14,845000.0,8.18,8.18,8.13,8.14,845000.0
2013-08-06 11:00:00,8.13,8.18,8.11,8.11,805000.0,8.13,8.18,8.11,8.11,805000.0
2013-08-06 11:10:00,8.11,8.14,8.11,8.13,490000.0,8.11,8.14,8.11,8.13,490000.0
2013-08-06 11:20:00,8.13,8.15,8.13,8.15,195000.0,8.13,8.15,8.13,8.15,195000.0
2013-08-06 11:30:00,8.14,8.15,8.14,8.14,95000.0,8.14,8.15,8.14,8.14,95000.0
2013-08-06 11:40:00,8.14,8.14,8.13,8.14,200000.0,8.14,8.14,8.13,8.14,200000.0
2013-08-06 11:50:00,8.14,8.15,8.14,8.15,215000.0,8.14,8.15,8.14,8.15,215000.0
2013-08-06 12:00:00,8.14,8.16,8.14,8.15,500000.0,8.14,8.16,8.14,8.15,500000.0
2013-08-06 12:10:00,8.14,8.15,8.14,8.14,205000.0,8.14,8.15,8.14,8.14,205000.0
2013-08-06 12:20:00,8.15,8.15,8.14,8.15,255000.0,8.15,8.15,8.14,8.15,255000.0
2013-08-06 12:30:00,8.14,8.15,8.14,8.15,180000.0,8.14,8.15,8.14,8.15,180000.0
2013-08-06 12:40:00,8.15,8.17,8.14,8.16,340000.0,8.15,8.17,8.14,8.16,340000.0
2013-08-06 12:50:00,8.16,8.17,8.16,8.16,75000.0,8.16,8.17,8.16,8.16,75000.0
2013-08-06 13:00:00,8.17,8.17,8.14,8.14,145000.0,8.17,8.17,8.14,8.14,145000.0
2013-08-06 13:10:00,8.14,8.14,8.14,8.14,185000.0,8.14,8.14,8.14,8.14,185000.0
2013-08-06 13:20:00,8.14,8.15,8.13,8.14,1735000.0,8.14,8.15,8.13,8.14,1735000.0
2013-08-06 13:30:00,8.13,8.14,8.13,8.13,145000.0,8.13,8.14,8.13,8.13,145000.0
2013-08-06 13:40:00,8.14,8.14,8.13,8.13,1130000.0,8.14,8.14,8.13,8.13,1130000.0
2013-08-06 13:50:00,8.13,8.13,8.13,8.13,235000.0,8.13,8.13,8.13,8.13,235000.0
2013-08-06 14:00:00,8.13,8.13,8.12,8.12,80000.0,8.13,8.13,8.12,8.12,80000.0
2013-08-06 14:10:00,8.12,8.13,8.12,8.12,155000.0,8.12,8.13,8.12,8.12,155000.0
2013-08-06 14:20:00,8.12,8.14,8.12,8.13,185000.0,8.12,8.14,8.12,8.13,185000.0
2013-08-06 14:30:00,8.13,8.14,8.12,8.12,145000.0,8.13,8.14,8.12,8.12,145000.0
2013-08-06 14:40:00,8.12,8.13,8.12,8.12,155000.0,8.12,8.13,8.12,8.12,155000.0
2013-08-06 14:50:00,8.12,8.13,8.12,8.13,375000.0,8.12,8.13,8.12,8.13,375000.0
2013-08-06 15:00:00,8.13,8.13,8.12,8.12,335000.0,8.13,8.13,8.12,8.12,335000.0
2013-08-06 15:10:00,8.12,8.13,8.12,8.12,405000.0,8.12,8.13,8.12,8.12,405000.0
2013-08-06 15:20:00,8.12,8.13,8.12,8.12,245000.0,8.12,8.13,8.12,8.12,245000.0
2013-08-06 15:30:00,8.13,8.13,8.12,8.13,325000.0,8.13,8.13,8.12,8.13,325000.0
2013-08-06 15:40:00,8.13,8.13,8.12,8.12,765000.0,8.13,8.13,8.12,8.12,765000.0
2013-08-06 15:50:00,8.12,8.13,8.12,8.12,1440000.0,8.12,8.13,8.12,8.12,1440000.0
2013-08-07 09:30:00,8.09,8.16,8.09,8.14,400000.0,8.09,8.16,8.09,8.14,400000.0
2013-08-07 09:40:00,8.14,8.14,8.12,8.12,560000.0,8.14,8.14,8.12,8.12,560000.0
2013-08-07 09:50:00,8.12,8.14,8.1,8.1,355000.0,8.12,8.14,8.1,8.1,355000.0
2013-08-07 10:00:00,8.1,8.11,8.08,8.11,415000.0,8.1,8.11,8.08,8.11,415000.0
2013-08-07 10:10:00,8.11,8.12,8.1,8.1,235000.0,8.11,8.12,8.1,8.1,235000.0
2013-08-07 10:20:00,8.1,8.11,8.1,8.1,120000.0,8.1,8.11,8.1,8.1,120000.0
2013-08-07 10:30:00,8.1,8.11,8.09,8.1,230000.0,8.1,8.11,8.09,8.1,230000.0
2013-08-07 10:40:00,8.1,8.11,8.09,8.11,175000.0,8.1,8.11,8.09,8.11,175000.0
2013-08-07 10:50:00,8.11,8.11,8.1,8.11,155000.0,8.11,8.11,8.1,8.11,155000.0
2013-08-07 11:00:00,8.11,8.12,8.1,8.1,200000.0,8.11,8.12,8.1,8.1,200000.0
2013-08-07 11:10:00,8.1,8.13,8.1,8.12,1320000.0,8.1,8.13,8.1,8.12,1320000.0
2013-08-07 11:20:00,8.12,8.12,8.12,8.12,140000.0,8.12,8.12,8.12,8.12,140000.0
2013-08-07 11:30:00,8.12,8.12,8.1,8.1,140000.0,8.12,8.12,8.1,8.1,140000.0
2013-08-07 11:40:00,8.1,8.1,8.09,8.09,180000.0,8.1,8.1,8.09,8.09,180000.0
2013-08-07 11:50:00,8.1,8.1,8.09,8.1,120000.0,8.1,8.1,8.09,8.1,120000.0
2013-08-07 12:00:00,8.09,8.09,8.09,8.09,30000.0,8.09,8.09,8.09,8.09,30000.0
2013-08-07 12:10:00,8.09,8.1,8.09,8.1,155000.0,8.09,8.1,8.09,8.1,155000.0
2013-08-07 12:20:00,8.11,8.11,8.1,8.1,270000.0,8.11,8.11,8.1,8.1,270000.0
2013-08-07 12:30:00,8.09,8.11,8.09,8.1,105000.0,8.09,8.11,8.09,8.1,105000.0
2013-08-07 12:40:00,8.11,8.11,8.11,8.11,15000.0,8.11,8.11,8.11,8.11,15000.0
2013-08-07 12:50:00,8.11,8.11,8.1,8.1,185000.0,8.11,8.11,8.1,8.1,185000.0
2013-08-07 13:00:00,8.11,8.11,8.11,8.11,90000.0,8.11,8.11,8.11,8.11,90000.0
2013-08-07 13:10:00,8.11,8.13,8.11,8.13,640000.0,8.11,8.13,8.11,8.13,640000.0
2013-08-07 13:20:00,8.13,8.13,8.13,8.13,150000.0,8.13,8.13,8.13,8.13,150000.0
2013-08-07 13:30:00,8.13,8.14,8.13,8.13,220000.0,8.13,8.14,8.13,8.13,220000.0
2013-08-07 13:40:00,8.13,8.13,8.11,8.11,100000.0,8.13,8.13,8.11,8.11,100000.0
2013-08-07 13:50:00,8.12,8.12,8.1,8.11,120000.0,8.12,8.12,8.1,8.11,120000.0
2013-08-07 14:00:00,8.11,8.12,8.11,8.12,110000.0,8.11,8.12,8.11,8.12,110000.0
2013-08-07 14:10:00,8.12,8.13,8.11,8.12,235000.0,8.12,8.13,8.11,8.12,235000.0
2013-08-07 14:20:00,8.12,8.12,8.1,8.1,85000.0,8.12,8.12,8.1,8.1,85000.0
2013-08-07 14:30:00,8.11,8.11,8.09,8.09,215000.0,8.11,8.11,8.09,8.09,215000.0
2013-08-07 14:40:00,8.1,8.1,8.09,8.09,160000.0,8.1,8.1,8.09,8.09,160000.0
2013-08-07 14:50:00,8.09,8.11,8.09,8.11,220000.0,8.09,8.11,8.09,8.11,220000.0
2013-08-07 15:00:00,8.11,8.11,8.1,8.1,230000.0,8.11,8.11,8.1,8.1,230000.0
2013-08-07 15:10:00,8.1,8.1,8.09,8.09,100000.0,8.1,8.1,8.09,8.09,100000.0
2013-08-07 15:20:00,8.09,8.1,8.09,8.1,205000.0,8.09,8.1,8.09,8.1,205000.0
2013-08-07 15:30:00,8.09,8.1,8.09,8.1,420000.0,8.09,8.1,8.09,8.1,420000.0
2013-08-07 15:40:00,8.1,8.11,8.1,8.1,300000.0,8.1,8.11,8.1,8.1,300000.0
2013-08-07 15:50:00,8.1,8.11,8.09,8.09,690000.0,8.1,8.11,8.09,8.09,690000.0
2013-08-08 09:30:00,8.1,8.14,8.1,8.14,160000.0,8.1,8.14,8.1,8.14,160000.0
2013-08-08 09:40:00,8.13,8.15,8.11,8.14,290000.0,8.13,8.15,8.11,8.14,290000.0
2013-08-08 09:50:00,8.14,8.16,8.13,8.15,545000.0,8.14,8.16,8.13,8.15,545000.0
2013-08-08 10:00:00,8.15,8.16,8.12,8.12,390000.0,8.15,8.16,8.12,8.12,390000.0
2013-08-08 10:10:00,8.12,8.12,8.11,8.11,65000.0,8.12,8.12,8.11,8.11,65000.0
2013-08-08 10:20:00,8.12,8.15,8.11,8.15,485000.0,8.12,8.15,8.11,8.15,485000.0
2013-08-08 10:30:00,8.15,8.15,8.14,8.14,135000.0,8.15,8.15,8.14,8.14,135000.0
2013-08-08 10:40:00,8.14,8.15,8.13,8.14,405000.0,8.14,8.15,8.13,8.14,405000.0
2013-08-08 10:50:00,8.14,8.14,8.14,8.14,10000.0,8.14,8.14,8.14,8.14,10000.0
2013-08-08 11:00:00,8.14,8.15,8.13,8.15,125000.0,8.14,8.15,8.13,8.15,125000.0
2013-08-08 11:10:00,8.15,8.17,8.15,8.16,280000.0,8.15,8.17,8.15,8.16,280000.0
2013-08-08 11:20:00,8.17,8.18,8.16,8.18,390000.0,8.17,8.18,8.16,8.18,390000.0
2013-08-08 11:30:00,8.18,8.18,8.17,8.17,120000.0,8.18,8.18,8.17,8.17,120000.0
2013-08-08 11:40:00,8.17,8.18,8.17,8.18,250000.0,8.17,8.18,8.17,8.18,250000.0
2013-08-08 11:50:00,8.19,8.21,8.18,8.21,620000.0,8.19,8.21,8.18,8.21,620000.0
2013-08-08 12:00:00,8.21,8.21,8.2,8.21,145000.0,8.21,8.21,8.2,8.21,145000.0
2013-08-08 12:10:00,8.21,8.21,8.2,8.21,160000.0,8.21,8.21,8.2,8.21,160000.0
2013-08-08 12:20:00,8.22,8.23,8.22,8.22,465000.0,8.22,8.23,8.22,8.22,465000.0
2013-08-08 12:30:00,8.22,8.22,8.21,8.22,210000.0,8.22,8.22,8.21,8.22,210000.0
2013-08-08 12:40:00,8.22,8.22,8.21,8.21,70000.0,8.22,8.22,8.21,8.21,70000.0
2013-08-08 12:50:00,8.21,8.21,8.2,8.2,85000.0,8.21,8.21,8.2,8.2,85000.0
2013-08-08 13:00:00,8.2,8.21,8.2,8.21,90000.0,8.2,8.21,8.2,8.21,90000.0
2013-08-08 13:10:00,8.21,8.21,8.19,8.19,140000.0,8.21,8.21,8.19,8.19,140000.0
2013-08-08 13:20:00,8.19,8.2,8.19,8.2,50000.0,8.19,8.2,8.19,8.2,50000.0
2013-08-08 13:30:00,8.19,8.21,8.19,8.21,75000.0,8.19,8.21,8.19,8.21,75000.0
2013-08-08 13:40:00,8.21,8.21,8.18,8.19,130000.0,8.21,8.21,8.18,8.19,130000.0
2013-08-08 13:50:00,8.19,8.19,8.18,8.19,140000.0,8.19,8.19,8.18,8.19,140000.0
2013-08-08 14:00:00,8.19,8.19,8.18,8.18,100000.0,8.19,8.19,8.18,8.18,100000.0
2013-08-08 14:10:00,8.18,8.18,8.17,8.18,55000.0,8.18,8.18,8.17,8.18,55000.0
2013-08-08 14:20:00,8.18,8.19,8.17,8.18,175000.0,8.18,8.19,8.17,8.18,175000.0
2013-08-08 14:30:00,8.18,8.19,8.18,8.18,110000.0,8.18,8.19,8.18,8.18,110000.0
2013-08-08 14:40:00,8.19,8.19,8.18,8.19,60000.0,8.19,8.19,8.18,8.19,60000.0
2013-08-08 14:50:00,8.19,8.19,8.18,8.19,280000.0,8.19,8.19,8.18,8.19,280000.0
2013-08-08 15:00:00,8.19,8.19,8.18,8.19,180000.0,8.19,8.19,8.18,8.19,180000.0
2013-08-08 15:10:00,8.19,8.19,8.18,8.19,160000.0,8.19,8.19,8.18,8.19,160000.0
2013-08-08 15:20:00,8.18,8.19,8.18,8.18,80000.0,8.18,8.19,8.18,8.18,80000.0
2013-08-08 15:30:00,8.18,8.19,8.18,8.18,410000.0,8.18,8.19,8.18,8.18,410000.0
2013-08-08 15:40:00,8.18,8.18,8.17,8.18,435000.0,8.18,8.18,8.17,8.18,435000.0
2013-08-08 15:50:00,8.17,8.18,8.16,8.16,790000.0,8.17,8.18,8.16,8.16,790000.0
2013-08-09 09:30:00,8.12,8.13,8.12,8.13,210000.0,8.12,8.13,8.12,8.13,210000.0
2013-08-09 09:40:00,8.14,8.16,8.13,8.16,170000.0,8.14,8.16,8.13,8.16,170000.0
2013-08-09 09:50:00,8.17,8.19,8.17,8.17,155000.0,8.17,8.19,8.17,8.17,155000.0
2013-08-09 10:00:00,8.17,8.17,8.15,8.15,150000.0,8.17,8.17,8.15,8.15,150000.0
2013-08-09 10:10:00,8.16,8.17,8.16,8.17,85000.0,8.16,8.17,8.16,8.17,85000.0
2013-08-09 10:20:00,8.15,8.17,8.14,8.16,1705000.0,8.15,8.17,8.14,8.16,1705000.0
2013-08-09 10:30:00,8.16,8.17,8.15,8.17,625000.0,8.16,8.17,8.15,8.17,625000.0
2013-08-09 10:40:00,8.17,8.17,8.15,8.15,995000.0,8.17,8.17,8.15,8.15,995000.0
2013-08-09 10:50:00,8.16,8.17,8.15,8.17,515000.0,8.16,8.17,8.15,8.17,515000.0
2013-08-09 11:00:00,8.16,8.16,8.15,8.16,75000.0,8.16,8.16,8.15,8.16,75000.0
2013-08-09 11:10:00,8.17,8.18,8.17,8.17,45000.0,8.17,8.18,8.17,8.17,45000.0
2013-08-09 11:20:00,8.17,8.17,8.15,8.15,125000.0,8.17,8.17,8.15,8.15,125000.0
2013-08-09 11:30:00,8.15,8.15,8.14,8.14,220000.0,8.15,8.15,8.14,8.14,220000.0
2013-08-09 11:40:00,8.15,8.15,8.14,8.15,185000.0,8.15,8.15,8.14,8.15,185000.0
2013-08-09 11:50:00,8.14,8.16,8.14,8.15,695000.0,8.14,8.16,8.14,8.15,695000.0
2013-08-09 12:00:00,8.15,8.16,8.15,8.15,50000.0,8.15,8.16,8.15,8.15,50000.0
2013-08-09 12:10:00,8.15,8.16,8.15,8.15,115000.0,8.15,8.16,8.15,8.15,115000.0
2013-08-09 12:20:00,8.15,8.15,8.14,8.15,55000.0,8.15,8.15,8.14,8.15,55000.0
2013-08-09 12:30:00,8.15,8.15,8.15,8.15,35000.0,8.15,8.15,8.15,8.15,35000.0
2013-08-09 12:40:00,8.15,8.16,8.15,8.15,170000.0,8.15,8.16,8.15,8.15,170000.0
2013-08-09 12:50:00,8.15,8.16,8.15,8.15,100000.0,8.15,8.16,8.15,8.15,100000.0
2013-08-09 13:00:00,8.15,8.16,8.15,8.15,60000.0,8.15,8.16,8.15,8.15,60000.0
2013-08-09 13:10:00,8.15,8.16,8.15,8.16,80000.0,8.15,8.16,8.15,8.16,80000.0
2013-08-09 13:20:00,8.16,8.17,8.16,8.17,115000.0,8.16,8.17,8.16,8.17,115000.0
2013-08-09 13:30:00,8.17,8.17,8.15,8.15,140000.0,8.17,8.17,8.15,8.15,140000.0
2013-08-09 13:40:00,8.15,8.16,8.14,8.14,135000.0,8.15,8.16,8.14,8.14,135000.0
2013-08-09 13:50:00,8.15,8.15,8.13,8.13,220000.0,8.15,8.15,8.13,8.13,220000.0
2013-08-09 14:00:00,8.13,8.13,8.13,8.13,165000.0,8.13,8.13,8.13,8.13,165000.0
2013-08-09 14:10:00,8.13,8.14,8.13,8.14,280000.0,8.13,8.14,8.13,8.14,280000.0
2013-08-09 14:20:00,8.14,8.15,8.14,8.15,240000.0,8.14,8.15,8.14,8.15,240000.0
2013-08-09 14:30:00,8.15,8.16,8.15,8.15,115000.0,8.15,8.16,8.15,8.15,115000.0
2013-08-09 14:40:00,8.14,8.15,8.14,8.15,85000.0,8.14,8.15,8.14,8.15,85000.0
2013-08-09 14:50:00,8.15,8.15,8.15,8.15,110000.0,8.15,8.15,8.15,8.15,110000.0
2013-08-09 15:00:00,8.15,8.15,8.14,8.14,205000.0,8.15,8.15,8.14,8.14,205000.0
2013-08-09 15:10:00,8.15,8.15,8.14,8.14,85000.0,8.15,8.15,8.14,8.14,85000.0
2013-08-09 15:20:00,8.14,8.15,8.14,8.15,260000.0,8.14,8.15,8.14,8.15,260000.0
2013-08-09 15:30:00,8.15,8.15,8.14,8.15,250000.0,8.15,8.15,8.14,8.15,250000.0
2013-08-09 15:40:00,8.15,8.15,8.13,8.13,500000.0,8.15,8.15,8.13,8.13,500000.0
2013-08-09 15:50:00,8.13,8.14,8.11,8.11,1240000.0,8.13,8.14,8.11,8.11,1240000.0
2013-08-12 09:30:00,8.07,8.09,8.07,8.09,170000.0,8.07,8.09,8.07,8.09,170000.0
2013-08-12 09:40:00,8.09,8.13,8.09,8.12,335000.0,8.09,8.13,8.09,8.12,335000.0
2013-08-12 09:50:00,8.13,8.14,8.12,8.14,125000.0,8.13,8.14,8.12,8.14,125000.0
2013-08-12 10:00:00,8.14,8.15,8.12,8.12,265000.0,8.14,8.15,8.12,8.12,265000.0
2013-08-12 10:10:00,8.13,8.15,8.13,8.13,240000.0,8.13,8.15,8.13,8.13,240000.0
2013-08-12 10:20:00,8.12,8.13,8.1,8.11,315000.0,8.12,8.13,8.1,8.11,315000.0
2013-08-12 10:30:00,8.12,8.12,8.1,8.11,130000.0,8.12,8.12,8.1,8.11,130000.0
2013-08-12 10:40:00,8.11,8.11,8.1,8.1,135000.0,8.11,8.11,8.1,8.1,135000.0
2013-08-12 10:50:00,8.1,8.11,8.09,8.11,140000.0,8.1,8.11,8.09,8.11,140000.0
2013-08-12 11:00:00,8.11,8.11,8.08,8.08,1025000.0,8.11,8.11,8.08,8.08,1025000.0
2013-08-12 11:10:00,8.08,8.08,8.07,8.07,130000.0,8.08,8.08,8.07,8.07,130000.0
2013-08-12 11:20:00,8.07,8.08,8.05,8.06,700000.0,8.07,8.08,8.05,8.06,700000.0
2013-08-12 11:30:00,8.07,8.07,8.06,8.07,60000.0,8.07,8.07,8.06,8.07,60000.0
2013-08-12 11:40:00,8.07,8.07,8.07,8.07,240000.0,8.07,8.07,8.07,8.07,240000.0
2013-08-12 11:50:00,8.06,8.06,8.05,8.05,210000.0,8.06,8.06,8.05,8.05,210000.0
2013-08-12 12:00:00,8.05,8.06,8.05,8.06,170000.0,8.05,8.06,8.05,8.06,170000.0
2013-08-12 12:10:00,8.05,8.06,8.05,8.06,160000.0,8.05,8.06,8.05,8.06,160000.0
2013-08-12 12:20:00,8.06,8.06,8.05,8.05,440000.0,8.06,8.06,8.05,8.05,440000.0
2013-08-12 12:30:00,8.05,8.05,8.03,8.04,395000.0,8.05,8.05,8.03,8.04,395000.0
2013-08-12 12:40:00,8.05,8.05,8.05,8.05,90000.0,8.05,8.05,8.05,8.05,90000.0
2013-08-12 12:50:00,8.05,8.05,8.05,8.05,70000.0,8.05,8.05,8.05,8.05,70000.0
2013-08-12 13:00:00,8.05,8.06,8.05,8.06,110000.0,8.05,8.06,8.05,8.06,110000.0
2013-08-12 13:10:00,8.06,8.06,8.04,8.05,95000.0,8.06,8.06,8.04,8.05,95000.0
2013-08-12 13:20:00,8.05,8.05,8.04,8.04,185000.0,8.05,8.05,8.04,8.04,185000.0
2013-08-12 13:30:00,8.04,8.05,8.04,8.05,55000.0,8.04,8.05,8.04,8.05,55000.0
2013-08-12 13:40:00,8.05,8.05,8.05,8.05,100000.0,8.05,8.05,8.05,8.05,100000.0
2013-08-12 13:50:00,8.05,8.05,8.04,8.04,135000.0,8.05,8.05,8.04,8.04,135000.0
2013-08-12 14:00:00,8.04,8.05,8.04,8.04,50000.0,8.04,8.05,8.04,8.04,50000.0
2013-08-12 14:10:00,8.04,8.05,8.04,8.04,150000.0,8.04,8.05,8.04,8.04,150000.0
2013-08-12 14:20:00,8.05,8.05,8.05,8.05,50000.0,8.05,8.05,8.05,8.05,50000.0
2013-08-12 14:30:00,8.05,8.05,8.04,8.05,90000.0,8.05,8.05,8.04,8.05,90000.0
2013-08-12 14:40:00,8.05,8.06,8.05,8.06,280000.0,8.05,8.06,8.05,8.06,280000.0
2013-08-12 14:50:00,8.07,8.07,8.05,8.06,160000.0,8.07,8.07,8.05,8.06,160000.0
2013-08-12 15:00:00,8.06,8.06,8.05,8.05,95000.0,8.06,8.06,8.05,8.05,95000.0
2013-08-12 15:10:00,8.06,8.07,8.05,8.06,320000.0,8.06,8.07,8.05,8.06,320000.0
2013-08-12 15:20:00,8.06,8.06,8.05,8.05,195000.0,8.06,8.06,8.05,8.05,195000.0
2013-08-12 15:30:00,8.05,8.07,8.04,8.06,275000.0,8.05,8.07,8.04,8.06,275000.0
2013-08-12 15:40:00,8.07,8.07,8.05,8.06,505000.0,8.07,8.07,8.05,8.06,505000.0
2013-08-12 15:50:00,8.06,8.07,8.06,8.06,560000.0,8.06,8.07,8.06,8.06,560000.0
2013-08-13 09:30:00,8.04,8.09,8.04,8.05,530000.0,8.04,8.09,8.04,8.05,530000.0
2013-08-13 09:40:00,8.05,8.09,8.02,8.06,545000.0,8.05,8.09,8.02,8.06,545000.0
2013-08-13 09:50:00,8.08,8.08,8.07,8.08,95000.0,8.08,8.08,8.07,8.08,95000.0
2013-08-13 10:00:00,8.07,8.07,8.01,8.02,415000.0,8.07,8.07,8.01,8.02,415000.0
2013-08-13 10:10:00,8.02,8.02,8.01,8.01,135000.0,8.02,8.02,8.01,8.01,135000.0
2013-08-13 10:20:00,8.01,8.02,8.0,8.01,145000.0,8.01,8.02,8.0,8.01,145000.0
2013-08-13 10:30:00,8.01,8.03,8.01,8.02,385000.0,8.01,8.03,8.01,8.02,385000.0
2013-08-13 10:40:00,8.02,8.04,8.02,8.04,25000.0,8.02,8.04,8.02,8.04,25000.0
2013-08-13 10:50:00,8.04,8.04,8.02,8.02,135000.0,8.04,8.04,8.02,8.02,135000.0
2013-08-13 11:00:00,8.02,8.04,8.01,8.04,605000.0,8.02,8.04,8.01,8.04,605000.0
2013-08-13 11:10:00,8.04,8.04,8.02,8.03,55000.0,8.04,8.04,8.02,8.03,55000.0
2013-08-13 11:20:00,8.02,8.04,8.02,8.03,200000.0,8.02,8.04,8.02,8.03,200000.0
2013-08-13 11:30:00,8.03,8.06,8.03,8.06,150000.0,8.03,8.06,8.03,8.06,150000.0
2013-08-13 11:40:00,8.06,8.07,8.05,8.07,115000.0,8.06,8.07,8.05,8.07,115000.0
2013-08-13 11:50:00,8.06,8.06,8.06,8.06,175000.0,8.06,8.06,8.06,8.06,175000.0
2013-08-13 12:00:00,8.06,8.06,8.03,8.04,130000.0,8.06,8.06,8.03,8.04,130000.0
2013-08-13 12:10:00,8.04,8.07,8.04,8.07,250000.0,8.04,8.07,8.04,8.07,250000.0
2013-08-13 12:20:00,8.07,8.08,8.07,8.07,30000.0,8.07,8.08,8.07,8.07,30000.0
2013-08-13 12:30:00,8.07,8.08,8.07,8.08,140000.0,8.07,8.08,8.07,8.08,140000.0
2013-08-13 12:40:00,8.08,8.08,8.08,8.08,220000.0,8.08,8.08,8.08,8.08,220000.0
2013-08-13 12:50:00,8.08,8.08,8.08,8.08,55000.0,8.08,8.08,8.08,8.08,55000.0
2013-08-13 13:00:00,8.08,8.08,8.07,8.08,90000.0,8.08,8.08,8.07,8.08,90000.0
2013-08-13 13:10:00,8.07,8.09,8.07,8.08,150000.0,8.07,8.09,8.07,8.08,150000.0
2013-08-13 13:20:00,8.09,8.09,8.08,8.09,45000.0,8.09,8.09,8.08,8.09,45000.0
2013-08-13 13:30:00,8.09,8.09,8.08,8.08,80000.0,8.09,8.09,8.08,8.08,80000.0
2013-08-13 13:40:00,8.08,8.08,8.08,8.08,10000.0,8.08,8.08,8.08,8.08,10000.0
2013-08-13 13:50:00,8.08,8.1,8.08,8.09,105000.0,8.08,8.1,8.08,8.09,105000.0
2013-08-13 14:00:00,8.09,8.11,8.09,8.11,115000.0,8.09,8.11,8.09,8.11,115000.0
2013-08-13 14:10:00,8.11,8.12,8.11,8.11,180000.0,8.11,8.12,8.11,8.11,180000.0
2013-08-13 14:20:00,8.11,8.12,8.11,8.11,110000.0,8.11,8.12,8.11,8.11,110000.0
2013-08-13 14:30:00,8.11,8.11,8.11,8.11,180000.0,8.11,8.11,8.11,8.11,180000.0
2013-08-13 14:40:00,8.11,8.12,8.11,8.11,140000.0,8.11,8.12,8.11,8.11,140000.0
2013-08-13 14:50:00,8.11,8.12,8.11,8.11,185000.0,8.11,8.12,8.11,8.11,185000.0
2013-08-13 15:00:00,8.11,8.11,8.11,8.11,90000.0,8.11,8.11,8.11,8.11,90000.0
2013-08-13 15:10:00,8.11,8.11,8.1,8.11,380000.0,8.11,8.11,8.1,8.11,380000.0
2013-08-13 15:20:00,8.11,8.13,8.11,8.13,260000.0,8.11,8.13,8.11,8.13,260000.0
2013-08-13 15:30:00,8.13,8.14,8.13,8.13,540000.0,8.13,8.14,8.13,8.13,540000.0
2013-08-13 15:40:00,8.14,8.14,8.12,8.13,290000.0,8.14,8.14,8.12,8.13,290000.0
2013-08-13 15:50:00,8.13,8.13,8.12,8.13,490000.0,8.13,8.13,8.12,8.13,490000.0
2013-08-14 09:30:00,8.1,8.12,8.08,8.12,60000.0,8.1,8.12,8.08,8.12,60000.0
2013-08-14 09:40:00,8.12,8.12,8.1,8.1,60000.0,8.12,8.12,8.1,8.1,60000.0
2013-08-14 09:50:00,8.09,8.09,8.07,8.08,165000.0,8.09,8.09,8.07,8.08,165000.0
2013-08-14 10:00:00,8.09,8.11,8.09,8.1,120000.0,8.09,8.11,8.09,8.1,120000.0
2013-08-14 10:10:00,8.1,8.1,8.08,8.09,105000.0,8.1,8.1,8.08,8.09,105000.0
2013-08-14 10:20:00,8.1,8.1,8.1,8.1,30000.0,8.1,8.1,8.1,8.1,30000.0
2013-08-14 10:30:00,8.1,8.1,8.08,8.08,150000.0,8.1,8.1,8.08,8.08,150000.0
2013-08-14 10:40:00,8.09,8.09,8.07,8.08,105000.0,8.09,8.09,8.07,8.08,105000.0
2013-08-14 10:50:00,8.07,8.08,8.06,8.06,145000.0,8.07,8.08,8.06,8.06,145000.0
2013-08-14 11:00:00,8.06,8.07,8.06,8.07,65000.0,8.06,8.07,8.06,8.07,65000.0
2013-08-14 11:10:00,8.06,8.07,8.04,8.05,340000.0,8.06,8.07,8.04,8.05,340000.0
2013-08-14 11:20:00,8.07,8.07,8.05,8.07,80000.0,8.07,8.07,8.05,8.07,80000.0
2013-08-14 11:30:00,8.07,8.08,8.07,8.07,80000.0,8.07,8.08,8.07,8.07,80000.0
2013-08-14 11:40:00,8.08,8.09,8.07,8.07,50000.0,8.08,8.09,8.07,8.07,50000.0
2013-08-14 11:50:00,8.07,8.08,8.07,8.08,75000.0,8.07,8.08,8.07,8.08,75000.0
2013-08-14 12:00:00,8.08,8.09,8.07,8.07,55000.0,8.08,8.09,8.07,8.07,55000.0
2013-08-14 12:10:00,8.08,8.08,8.07,8.08,60000.0,8.08,8.08,8.07,8.08,60000.0
2013-08-14 12:20:00,8.07,8.08,8.07,8.08,55000.0,8.07,8.08,8.07,8.08,55000.0
2013-08-14 12:30:00,8.08,8.08,8.08,8.08,20000.0,8.08,8.08,8.08,8.08,20000.0
2013-08-14 12:40:00,8.08,8.08,8.07,8.07,15000.0,8.08,8.08,8.07,8.07,15000.0
2013-08-14 12:50:00,8.07,8.08,8.07,8.07,50000.0,8.07,8.08,8.07,8.07,50000.0
2013-08-14 13:00:00,8.07,8.07,8.06,8.06,45000.0,8.07,8.07,8.06,8.06,45000.0
2013-08-14 13:10:00,8.06,8.08,8.06,8.08,135000.0,8.06,8.08,8.06,8.08,135000.0
2013-08-14 13:20:00,8.08,8.08,8.07,8.08,35000.0,8.08,8.08,8.07,8.08,35000.0
2013-08-14 13:30:00,8.07,8.08,8.06,8.08,115000.0,8.07,8.08,8.06,8.08,115000.0
2013-08-14 13:40:00,8.08,8.09,8.08,8.09,40000.0,8.08,8.09,8.08,8.09,40000.0
2013-08-14 13:50:00,8.09,8.1,8.09,8.09,75000.0,8.09,8.1,8.09,8.09,75000.0
2013-08-14 14:00:00,8.1,8.1,8.1,8.1,25000.0,8.1,8.1,8.1,8.1,25000.0
2013-08-14 14:10:00,8.11,8.11,8.09,8.1,115000.0,8.11,8.11,8.09,8.1,115000.0
2013-08-14 14:20:00,8.1,8.1,8.09,8.09,15000.0,8.1,8.1,8.09,8.09,15000.0
2013-08-14 14:30:00,8.08,8.09,8.07,8.09,105000.0,8.08,8.09,8.07,8.09,105000.0
2013-08-14 14:40:00,8.09,8.1,8.09,8.09,65000.0,8.09,8.1,8.09,8.09,65000.0
2013-08-14 14:50:00,8.09,8.1,8.09,8.09,35000.0,8.09,8.1,8.09,8.09,35000.0
2013-08-14 15:00:00,8.09,8.1,8.09,8.09,160000.0,8.09,8.1,8.09,8.09,160000.0
2013-08-14 15:10:00,8.1,8.11,8.1,8.11,60000.0,8.1,8.11,8.1,8.11,60000.0
2013-08-14 15:20:00,8.11,8.11,8.1,8.11,90000.0,8.11,8.11,8.1,8.11,90000.0
2013-08-14 15:30:00,8.11,8.11,8.1,8.11,210000.0,8.11,8.11,8.1,8.11,210000.0
2013-08-14 15:40:00,8.1,8.11,8.09,8.09,545000.0,8.1,8.11,8.09,8.09,545000.0
2013-08-14 15:50:00,8.1,8.1,8.09,8.09,795000.0,8.1,8.1,8.09,8.09,795000.0
2013-08-15 09:30:00,8.04,8.04,7.94,8.0,515000.0,8.04,8.04,7.94,8.0,515000.0
2013-08-15 09:40:00,8.0,8.01,7.98,7.98,100000.0,8.0,8.01,7.98,7.98,100000.0
2013-08-15 09:50:00,7.99,7.99,7.97,7.99,360000.0,7.99,7.99,7.97,7.99,360000.0
2013-08-15 10:00:00,7.99,8.0,7.97,7.98,375000.0,7.99,8.0,7.97,7.98,375000.0
2013-08-15 10:10:00,7.98,7.99,7.97,7.99,570000.0,7.98,7.99,7.97,7.99,570000.0
2013-08-15 10:20:00,8.0,8.06,8.0,8.05,350000.0,8.0,8.06,8.0,8.05,350000.0
2013-08-15 10:30:00,8.04,8.06,8.02,8.06,630000.0,8.04,8.06,8.02,8.06,630000.0
2013-08-15 10:40:00,8.06,8.07,8.05,8.06,385000.0,8.06,8.07,8.05,8.06,385000.0
2013-08-15 10:50:00,8.05,8.06,8.04,8.05,280000.0,8.05,8.06,8.04,8.05,280000.0
2013-08-15 11:00:00,8.05,8.05,8.03,8.04,455000.0,8.05,8.05,8.03,8.04,455000.0
2013-08-15 11:10:00,8.04,8.05,8.03,8.05,270000.0,8.04,8.05,8.03,8.05,270000.0
2013-08-15 11:20:00,8.04,8.07,8.04,8.06,540000.0,8.04,8.07,8.04,8.06,540000.0
2013-08-15 11:30:00,8.06,8.09,8.04,8.08,895000.0,8.06,8.09,8.04,8.08,895000.0
2013-08-15 11:40:00,8.09,8.09,8.08,8.08,465000.0,8.09,8.09,8.08,8.08,465000.0
2013-08-15 11:50:00,8.08,8.09,8.07,8.07,140000.0,8.08,8.09,8.07,8.07,140000.0
2013-08-15 12:00:00,8.07,8.07,8.05,8.06,65000.0,8.07,8.07,8.05,8.06,65000.0
2013-08-15 12:10:00,8.06,8.06,8.05,8.06,175000.0,8.06,8.06,8.05,8.06,175000.0
2013-08-15 12:20:00,8.06,8.08,8.06,8.06,90000.0,8.06,8.08,8.06,8.06,90000.0
2013-08-15 12:30:00,8.07,8.07,8.05,8.06,745000.0,8.07,8.07,8.05,8.06,745000.0
2013-08-15 12:40:00,8.06,8.08,8.05,8.06,125000.0,8.06,8.08,8.05,8.06,125000.0
2013-08-15 12:50:00,8.06,8.06,8.05,8.05,15000.0,8.06,8.06,8.05,8.05,15000.0
2013-08-15 13:00:00,8.05,8.05,8.04,8.05,70000.0,8.05,8.05,8.04,8.05,70000.0
2013-08-15 13:10:00,8.04,8.04,8.02,8.03,425000.0,8.04,8.04,8.02,8.03,425000.0
2013-08-15 13:20:00,8.03,8.03,8.02,8.02,195000.0,8.03,8.03,8.02,8.02,195000.0
2013-08-15 13:30:00,8.02,8.04,8.02,8.04,80000.0,8.02,8.04,8.02,8.04,80000.0
2013-08-15 13:40:00,8.03,8.05,8.03,8.05,100000.0,8.03,8.05,8.03,8.05,100000.0
2013-08-15 13:50:00,8.05,8.05,8.03,8.03,280000.0,8.05,8.05,8.03,8.03,280000.0
2013-08-15 14:00:00,8.03,8.04,8.02,8.02,155000.0,8.03,8.04,8.02,8.02,155000.0
2013-08-15 14:10:00,8.02,8.02,8.01,8.02,150000.0,8.02,8.02,8.01,8.02,150000.0
2013-08-15 14:20:00,8.02,8.04,8.02,8.03,225000.0,8.02,8.04,8.02,8.03,225000.0
2013-08-15 14:30:00,8.03,8.03,8.02,8.03,295000.0,8.03,8.03,8.02,8.03,295000.0
2013-08-15 14:40:00,8.03,8.04,8.02,8.03,195000.0,8.03,8.04,8.02,8.03,195000.0
2013-08-15 14:50:00,8.02,8.03,8.01,8.02,550000.0,8.02,8.03,8.01,8.02,550000.0
2013-08-15 15:00:00,8.02,8.03,8.02,8.02,145000.0,8.02,8.03,8.02,8.02,145000.0
2013-08-15 15:10:00,8.02,8.03,8.01,8.02,225000.0,8.02,8.03,8.01,8.02,225000.0
2013-08-15 15:20:00,8.02,8.03,8.01,8.02,315000.0,8.02,8.03,8.01,8.02,315000.0
2013-08-15 15:30:00,8.03,8.03,8.02,8.03,465000.0,8.03,8.03,8.02,8.03,465000.0
2013-08-15 15:40:00,8.03,8.05,8.03,8.04,495000.0,8.03,8.05,8.03,8.04,495000.0
2013-08-15 15:50:00,8.04,8.04,8.03,8.03,900000.0,8.04,8.04,8.03,8.03,900000.0
2013-08-16 09:30:00,8.03,8.03,8.01,8.01,605000.0,8.03,8.03,8.01,8.01,605000.0
2013-08-16 09:40:00,8.03,8.04,8.01,8.03,30000.0,8.03,8.04,8.01,8.03,30000.0
2013-08-16 09:50:00,8.04,8.07,8.03,8.03,235000.0,8.04,8.07,8.03,8.03,235000.0
2013-08-16 10:00:00,8.04,8.06,8.03,8.06,130000.0,8.04,8.06,8.03,8.06,130000.0
2013-08-16 10:10:00,8.06,8.07,8.04,8.04,160000.0,8.06,8.07,8.04,8.04,160000.0
2013-08-16 10:20:00,8.04,8.05,8.04,8.04,80000.0,8.04,8.05,8.04,8.04,80000.0
2013-08-16 10:30:00,8.05,8.07,8.05,8.07,930000.0,8.05,8.07,8.05,8.07,930000.0
2013-08-16 10:40:00,8.08,8.1,8.06,8.08,540000.0,8.08,8.1,8.06,8.08,540000.0
2013-08-16 10:50:00,8.09,8.09,8.08,8.09,240000.0,8.09,8.09,8.08,8.09,240000.0
2013-08-16 11:00:00,8.09,8.1,8.08,8.08,350000.0,8.09,8.1,8.08,8.08,350000.0
2013-08-16 11:10:00,8.09,8.09,8.08,8.08,210000.0,8.09,8.09,8.08,8.08,210000.0
2013-08-16 11:20:00,8.08,8.09,8.07,8.07,135000.0,8.08,8.09,8.07,8.07,135000.0
2013-08-16 11:30:00,8.07,8.07,8.06,8.07,100000.0,8.07,8.07,8.06,8.07,100000.0
2013-08-16 11:40:00,8.07,8.08,8.07,8.08,35000.0,8.07,8.08,8.07,8.08,35000.0
2013-08-16 11:50:00,8.07,8.08,8.06,8.08,70000.0,8.07,8.08,8.06,8.08,70000.0
2013-08-16 12:00:00,8.07,8.08,8.06,8.07,100000.0,8.07,8.08,8.06,8.07,100000.0
2013-08-16 12:10:00,8.07,8.1,8.07,8.1,125000.0,8.07,8.1,8.07,8.1,125000.0
2013-08-16 12:20:00,8.09,8.1,8.08,8.09,425000.0,8.09,8.1,8.08,8.09,425000.0
2013-08-16 12:30:00,8.08,8.09,8.07,8.07,290000.0,8.08,8.09,8.07,8.07,290000.0
2013-08-16 12:40:00,8.07,8.07,8.06,8.06,70000.0,8.07,8.07,8.06,8.06,70000.0
2013-08-16 12:50:00,8.05,8.06,8.05,8.06,75000.0,8.05,8.06,8.05,8.06,75000.0
2013-08-16 13:00:00,8.07,8.07,8.05,8.05,30000.0,8.07,8.07,8.05,8.05,30000.0
2013-08-16 13:10:00,8.05,8.05,8.04,8.04,210000.0,8.05,8.05,8.04,8.04,210000.0
2013-08-16 13:20:00,8.03,8.04,8.03,8.03,150000.0,8.03,8.04,8.03,8.03,150000.0
2013-08-16 13:30:00,8.03,8.04,8.03,8.03,50000.0,8.03,8.04,8.03,8.03,50000.0
2013-08-16 13:40:00,8.03,8.03,8.01,8.02,165000.0,8.03,8.03,8.01,8.02,165000.0
2013-08-16 13:50:00,8.03,8.04,8.03,8.04,135000.0,8.03,8.04,8.03,8.04,135000.0
2013-08-16 14:00:00,8.05,8.06,8.04,8.04,130000.0,8.05,8.06,8.04,8.04,130000.0
2013-08-16 14:10:00,8.04,8.05,8.03,8.04,115000.0,8.04,8.05,8.03,8.04,115000.0
2013-08-16 14:20:00,8.04,8.04,8.03,8.04,60000.0,8.04,8.04,8.03,8.04,60000.0
2013-08-16 14:30:00,8.03,8.04,8.02,8.03,50000.0,8.03,8.04,8.02,8.03,50000.0
2013-08-16 14:40:00,8.02,8.04,8.02,8.03,135000.0,8.02,8.04,8.02,8.03,135000.0
2013-08-16 14:50:00,8.03,8.04,8.03,8.04,160000.0,8.03,8.04,8.03,8.04,160000.0
2013-08-16 15:00:00,8.04,8.04,8.04,8.04,105000.0,8.04,8.04,8.04,8.04,105000.0
2013-08-16 15:10:00,8.04,8.05,8.03,8.03,120000.0,8.04,8.05,8.03,8.03,120000.0
2013-08-16 15:20:00,8.03,8.05,8.03,8.04,150000.0,8.03,8.05,8.03,8.04,150000.0
2013-08-16 15:30:00,8.04,8.06,8.04,8.05,365000.0,8.04,8.06,8.04,8.05,365000.0
2013-08-16 15:40:00,8.05,8.06,8.04,8.05,240000.0,8.05,8.06,8.04,8.05,240000.0
2013-08-16 15:50:00,8.04,8.05,8.03,8.04,710000.0,8.04,8.05,8.03,8.04,710000.0
2013-08-19 09:30:00,8.03,8.1,8.01,8.07,220000.0,8.03,8.1,8.01,8.07,220000.0
2013-08-19 09:40:00,8.07,8.12,8.07,8.08,515000.0,8.07,8.12,8.07,8.08,515000.0
2013-08-19 09:50:00,8.08,8.1,8.07,8.1,160000.0,8.08,8.1,8.07,8.1,160000.0
2013-08-19 10:00:00,8.11,8.12,8.11,8.11,210000.0,8.11,8.12,8.11,8.11,210000.0
2013-08-19 10:10:00,8.11,8.14,8.11,8.13,465000.0,8.11,8.14,8.11,8.13,465000.0
2013-08-19 10:20:00,8.13,8.14,8.13,8.13,265000.0,8.13,8.14,8.13,8.13,265000.0
2013-08-19 10:30:00,8.13,8.15,8.13,8.14,265000.0,8.13,8.15,8.13,8.14,265000.0
2013-08-19 10:40:00,8.14,8.14,8.14,8.14,185000.0,8.14,8.14,8.14,8.14,185000.0
2013-08-19 10:50:00,8.14,8.14,8.13,8.13,220000.0,8.14,8.14,8.13,8.13,220000.0
2013-08-19 11:00:00,8.14,8.14,8.12,8.13,150000.0,8.14,8.14,8.12,8.13,150000.0
2013-08-19 11:10:00,8.12,8.13,8.12,8.12,130000.0,8.12,8.13,8.12,8.12,130000.0
2013-08-19 11:20:00,8.12,8.13,8.11,8.11,135000.0,8.12,8.13,8.11,8.11,135000.0
2013-08-19 11:30:00,8.11,8.13,8.1,8.13,160000.0,8.11,8.13,8.1,8.13,160000.0
2013-08-19 11:40:00,8.13,8.13,8.12,8.12,150000.0,8.13,8.13,8.12,8.12,150000.0
2013-08-19 11:50:00,8.12,8.13,8.12,8.13,110000.0,8.12,8.13,8.12,8.13,110000.0
2013-08-19 12:00:00,8.13,8.13,8.11,8.13,180000.0,8.13,8.13,8.11,8.13,180000.0
2013-08-19 12:10:00,8.13,8.13,8.13,8.13,15000.0,8.13,8.13,8.13,8.13,15000.0
2013-08-19 12:20:00,8.13,8.13,8.11,8.12,105000.0,8.13,8.13,8.11,8.12,105000.0
2013-08-19 12:30:00,8.12,8.12,8.11,8.11,45000.0,8.12,8.12,8.11,8.11,45000.0
2013-08-19 12:40:00,8.1,8.11,8.1,8.11,90000.0,8.1,8.11,8.1,8.11,90000.0
2013-08-19 12:50:00,8.11,8.11,8.1,8.11,35000.0,8.11,8.11,8.1,8.11,35000.0
2013-08-19 13:00:00,8.11,8.11,8.1,8.1,90000.0,8.11,8.11,8.1,8.1,90000.0
2013-08-19 13:10:00,8.09,8.09,8.08,8.08,200000.0,8.09,8.09,8.08,8.08,200000.0
2013-08-19 13:20:00,8.09,8.09,8.08,8.08,105000.0,8.09,8.09,8.08,8.08,105000.0
2013-08-19 13:30:00,8.08,8.09,8.07,8.07,60000.0,8.08,8.09,8.07,8.07,60000.0
2013-08-19 13:40:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-19 13:50:00,8.08,8.1,8.08,8.09,385000.0,8.08,8.1,8.08,8.09,385000.0
2013-08-19 14:00:00,8.09,8.1,8.09,8.1,35000.0,8.09,8.1,8.09,8.1,35000.0
2013-08-19 14:10:00,8.1,8.1,8.09,8.09,145000.0,8.1,8.1,8.09,8.09,145000.0
2013-08-19 14:20:00,8.09,8.1,8.09,8.09,190000.0,8.09,8.1,8.09,8.09,190000.0
2013-08-19 14:30:00,8.09,8.1,8.09,8.1,190000.0,8.09,8.1,8.09,8.1,190000.0
2013-08-19 14:40:00,8.1,8.11,8.1,8.1,240000.0,8.1,8.11,8.1,8.1,240000.0
2013-08-19 14:50:00,8.1,8.1,8.09,8.1,145000.0,8.1,8.1,8.09,8.1,145000.0
2013-08-19 15:00:00,8.1,8.1,8.09,8.1,505000.0,8.1,8.1,8.09,8.1,505000.0
2013-08-19 15:10:00,8.09,8.11,8.09,8.1,210000.0,8.09,8.11,8.09,8.1,210000.0
2013-08-19 15:20:00,8.1,8.1,8.09,8.09,110000.0,8.1,8.1,8.09,8.09,110000.0
2013-08-19 15:30:00,8.09,8.09,8.08,8.09,195000.0,8.09,8.09,8.08,8.09,195000.0
2013-08-19 15:40:00,8.09,8.1,8.08,8.08,865000.0,8.09,8.1,8.08,8.08,865000.0
2013-08-19 15:50:00,8.09,8.1,8.07,8.07,725000.0,8.09,8.1,8.07,8.07,725000.0
2013-08-20 09:30:00,8.15,8.17,8.14,8.16,615000.0,8.15,8.17,8.14,8.16,615000.0
2013-08-20 09:40:00,8.16,8.17,8.12,8.14,1345000.0,8.16,8.17,8.12,8.14,1345000.0
2013-08-20 09:50:00,8.15,8.16,8.14,8.16,135000.0,8.15,8.16,8.14,8.16,135000.0
2013-08-20 10:00:00,8.16,8.16,8.13,8.14,540000.0,8.16,8.16,8.13,8.14,540000.0
2013-08-20 10:10:00,8.15,8.15,8.11,8.14,585000.0,8.15,8.15,8.11,8.14,585000.0
2013-08-20 10:20:00,8.14,8.17,8.14,8.15,220000.0,8.14,8.17,8.14,8.15,220000.0
2013-08-20 10:30:00,8.15,8.19,8.15,8.19,355000.0,8.15,8.19,8.15,8.19,355000.0
2013-08-20 10:40:00,8.19,8.19,8.17,8.17,165000.0,8.19,8.19,8.17,8.17,165000.0
2013-08-20 10:50:00,8.18,8.2,8.18,8.18,435000.0,8.18,8.2,8.18,8.18,435000.0
2013-08-20 11:00:00,8.18,8.18,8.16,8.18,190000.0,8.18,8.18,8.16,8.18,190000.0
2013-08-20 11:10:00,8.17,8.19,8.17,8.17,135000.0,8.17,8.19,8.17,8.17,135000.0
2013-08-20 11:20:00,8.17,8.18,8.17,8.17,95000.0,8.17,8.18,8.17,8.17,95000.0
2013-08-20 11:30:00,8.17,8.18,8.17,8.18,200000.0,8.17,8.18,8.17,8.18,200000.0
2013-08-20 11:40:00,8.18,8.2,8.18,8.2,670000.0,8.18,8.2,8.18,8.2,670000.0
2013-08-20 11:50:00,8.19,8.2,8.19,8.19,100000.0,8.19,8.2,8.19,8.19,100000.0
2013-08-20 12:00:00,8.19,8.2,8.19,8.2,405000.0,8.19,8.2,8.19,8.2,405000.0
2013-08-20 12:10:00,8.2,8.2,8.19,8.2,125000.0,8.2,8.2,8.19,8.2,125000.0
2013-08-20 12:20:00,8.2,8.21,8.2,8.2,125000.0,8.2,8.21,8.2,8.2,125000.0
2013-08-20 12:30:00,8.2,8.2,8.2,8.2,80000.0,8.2,8.2,8.2,8.2,80000.0
2013-08-20 12:40:00,8.19,8.21,8.19,8.2,270000.0,8.19,8.21,8.19,8.2,270000.0
2013-08-20 12:50:00,8.2,8.21,8.2,8.21,90000.0,8.2,8.21,8.2,8.21,90000.0
2013-08-20 13:00:00,8.21,8.22,8.21,8.21,230000.0,8.21,8.22,8.21,8.21,230000.0
2013-08-20 13:10:00,8.21,8.21,8.2,8.2,60000.0,8.21,8.21,8.2,8.2,60000.0
2013-08-20 13:20:00,8.2,8.21,8.19,8.21,280000.0,8.2,8.21,8.19,8.21,280000.0
2013-08-20 13:30:00,8.21,8.22,8.21,8.22,130000.0,8.21,8.22,8.21,8.22,130000.0
2013-08-20 13:40:00,8.22,8.24,8.21,8.24,585000.0,8.22,8.24,8.21,8.24,585000.0
2013-08-20 13:50:00,8.24,8.24,8.22,8.23,175000.0,8.24,8.24,8.22,8.23,175000.0
2013-08-20 14:00:00,8.23,8.23,8.22,8.22,145000.0,8.23,8.23,8.22,8.22,145000.0
2013-08-20 14:10:00,8.22,8.23,8.2,8.2,170000.0,8.22,8.23,8.2,8.2,170000.0
2013-08-20 14:20:00,8.21,8.21,8.2,8.21,175000.0,8.21,8.21,8.2,8.21,175000.0
2013-08-20 14:30:00,8.2,8.2,8.18,8.19,240000.0,8.2,8.2,8.18,8.19,240000.0
2013-08-20 14:40:00,8.18,8.19,8.18,8.19,260000.0,8.18,8.19,8.18,8.19,260000.0
2013-08-20 14:50:00,8.18,8.19,8.17,8.17,290000.0,8.18,8.19,8.17,8.17,290000.0
2013-08-20 15:00:00,8.17,8.19,8.17,8.19,395000.0,8.17,8.19,8.17,8.19,395000.0
2013-08-20 15:10:00,8.19,8.19,8.17,8.18,165000.0,8.19,8.19,8.17,8.18,165000.0
2013-08-20 15:20:00,8.17,8.18,8.17,8.17,135000.0,8.17,8.18,8.17,8.17,135000.0
2013-08-20 15:30:00,8.18,8.19,8.18,8.18,150000.0,8.18,8.19,8.18,8.18,150000.0
2013-08-20 15:40:00,8.17,8.18,8.15,8.15,605000.0,8.17,8.18,8.15,8.15,605000.0
2013-08-20 15:50:00,8.15,8.16,8.14,8.15,835000.0,8.15,8.16,8.14,8.15,835000.0
2013-08-21 09:30:00,8.13,8.15,8.12,8.13,135000.0,8.13,8.15,8.12,8.13,135000.0
2013-08-21 09:40:00,8.14,8.14,8.13,8.13,115000.0,8.14,8.14,8.13,8.13,115000.0
2013-08-21 09:50:00,8.13,8.13,8.09,8.09,290000.0,8.13,8.13,8.09,8.09,290000.0
2013-08-21 10:00:00,8.09,8.11,8.08,8.09,550000.0,8.09,8.11,8.08,8.09,550000.0
2013-08-21 10:10:00,8.09,8.09,8.05,8.08,485000.0,8.09,8.09,8.05,8.08,485000.0
2013-08-21 10:20:00,8.08,8.1,8.08,8.1,175000.0,8.08,8.1,8.08,8.1,175000.0
2013-08-21 10:30:00,8.1,8.1,8.08,8.08,175000.0,8.1,8.1,8.08,8.08,175000.0
2013-08-21 10:40:00,8.09,8.11,8.09,8.11,135000.0,8.09,8.11,8.09,8.11,135000.0
2013-08-21 10:50:00,8.11,8.11,8.1,8.1,185000.0,8.11,8.11,8.1,8.1,185000.0
2013-08-21 11:00:00,8.1,8.1,8.08,8.08,220000.0,8.1,8.1,8.08,8.08,220000.0
2013-08-21 11:10:00,8.08,8.09,8.08,8.09,160000.0,8.08,8.09,8.08,8.09,160000.0
2013-08-21 11:20:00,8.09,8.1,8.09,8.09,80000.0,8.09,8.1,8.09,8.09,80000.0
2013-08-21 11:30:00,8.09,8.11,8.08,8.08,125000.0,8.09,8.11,8.08,8.08,125000.0
2013-08-21 11:40:00,8.09,8.09,8.07,8.07,145000.0,8.09,8.09,8.07,8.07,145000.0
2013-08-21 11:50:00,8.08,8.08,8.06,8.07,90000.0,8.08,8.08,8.06,8.07,90000.0
2013-08-21 12:00:00,8.07,8.07,8.06,8.07,230000.0,8.07,8.07,8.06,8.07,230000.0
2013-08-21 12:10:00,8.07,8.09,8.07,8.09,85000.0,8.07,8.09,8.07,8.09,85000.0
2013-08-21 12:20:00,8.09,8.09,8.08,8.08,230000.0,8.09,8.09,8.08,8.08,230000.0
2013-08-21 12:30:00,8.07,8.08,8.07,8.08,45000.0,8.07,8.08,8.07,8.08,45000.0
2013-08-21 12:40:00,8.08,8.09,8.08,8.08,120000.0,8.08,8.09,8.08,8.08,120000.0
2013-08-21 12:50:00,8.08,8.1,8.08,8.08,390000.0,8.08,8.1,8.08,8.08,390000.0
2013-08-21 13:00:00,8.08,8.08,8.07,8.07,105000.0,8.08,8.08,8.07,8.07,105000.0
2013-08-21 13:10:00,8.08,8.09,8.08,8.09,65000.0,8.08,8.09,8.08,8.09,65000.0
2013-08-21 13:20:00,8.08,8.08,8.07,8.08,85000.0,8.08,8.08,8.07,8.08,85000.0
2013-08-21 13:30:00,8.08,8.08,8.08,8.08,100000.0,8.08,8.08,8.08,8.08,100000.0
2013-08-21 13:40:00,8.08,8.08,8.08,8.08,95000.0,8.08,8.08,8.08,8.08,95000.0
2013-08-21 13:50:00,8.08,8.08,8.07,8.07,100000.0,8.08,8.08,8.07,8.07,100000.0
2013-08-21 14:00:00,8.07,8.08,8.05,8.06,1480000.0,8.07,8.08,8.05,8.06,1480000.0
2013-08-21 14:10:00,8.07,8.09,8.06,8.07,165000.0,8.07,8.09,8.06,8.07,165000.0
2013-08-21 14:20:00,8.06,8.08,8.06,8.08,120000.0,8.06,8.08,8.06,8.08,120000.0
2013-08-21 14:30:00,8.08,8.11,8.08,8.1,615000.0,8.08,8.11,8.08,8.1,615000.0
2013-08-21 14:40:00,8.09,8.1,8.08,8.09,185000.0,8.09,8.1,8.08,8.09,185000.0
2013-08-21 14:50:00,8.08,8.1,8.08,8.08,295000.0,8.08,8.1,8.08,8.08,295000.0
2013-08-21 15:00:00,8.08,8.1,8.08,8.09,160000.0,8.08,8.1,8.08,8.09,160000.0
2013-08-21 15:10:00,8.09,8.09,8.08,8.08,270000.0,8.09,8.09,8.08,8.08,270000.0
2013-08-21 15:20:00,8.08,8.08,8.06,8.06,170000.0,8.08,8.08,8.06,8.06,170000.0
2013-08-21 15:30:00,8.06,8.08,8.06,8.07,175000.0,8.06,8.08,8.06,8.07,175000.0
2013-08-21 15:40:00,8.07,8.08,8.06,8.06,365000.0,8.07,8.08,8.06,8.06,365000.0
2013-08-21 15:50:00,8.07,8.07,8.06,8.07,455000.0,8.07,8.07,8.06,8.07,455000.0
2013-08-22 09:30:00,8.11,8.16,8.05,8.13,1390000.0,8.11,8.16,8.05,8.13,1390000.0
2013-08-22 09:40:00,8.13,8.18,8.11,8.11,1120000.0,8.13,8.18,8.11,8.11,1120000.0
2013-08-22 09:50:00,8.11,8.12,8.09,8.12,1040000.0,8.11,8.12,8.09,8.12,1040000.0
2013-08-22 10:00:00,8.12,8.12,8.07,8.07,650000.0,8.12,8.12,8.07,8.07,650000.0
2013-08-22 10:10:00,8.07,8.12,8.07,8.11,880000.0,8.07,8.12,8.07,8.11,880000.0
2013-08-22 10:20:00,8.11,8.11,8.07,8.07,165000.0,8.11,8.11,8.07,8.07,165000.0
2013-08-22 10:30:00,8.08,8.09,8.06,8.09,210000.0,8.08,8.09,8.06,8.09,210000.0
2013-08-22 10:40:00,8.09,8.12,8.09,8.12,400000.0,8.09,8.12,8.09,8.12,400000.0
2013-08-22 10:50:00,8.11,8.13,8.1,8.12,535000.0,8.11,8.13,8.1,8.12,535000.0
2013-08-22 11:00:00,8.12,8.13,8.12,8.12,285000.0,8.12,8.13,8.12,8.12,285000.0
2013-08-22 11:10:00,8.12,8.13,8.1,8.1,320000.0,8.12,8.13,8.1,8.1,320000.0
2013-08-22 11:20:00,8.11,8.11,8.08,8.08,285000.0,8.11,8.11,8.08,8.08,285000.0
2013-08-22 11:30:00,8.09,8.11,8.08,8.1,430000.0,8.09,8.11,8.08,8.1,430000.0
2013-08-22 11:40:00,8.11,8.12,8.1,8.12,275000.0,8.11,8.12,8.1,8.12,275000.0
2013-08-22 11:50:00,8.13,8.13,8.12,8.12,80000.0,8.13,8.13,8.12,8.12,80000.0
2013-08-22 12:00:00,8.12,8.12,8.11,8.11,120000.0,8.12,8.12,8.11,8.11,120000.0
2013-08-22 12:10:00,8.11,8.12,8.11,8.11,20000.0,8.11,8.12,8.11,8.11,20000.0
2013-08-22 12:20:00,8.11,8.14,8.11,8.11,210000.0,8.11,8.14,8.11,8.11,210000.0
2013-08-22 12:30:00,8.12,8.12,8.09,8.11,70000.0,8.12,8.12,8.09,8.11,70000.0
2013-08-22 12:40:00,8.11,8.11,8.11,8.11,15000.0,8.11,8.11,8.11,8.11,15000.0
2013-08-22 12:50:00,8.11,8.11,8.11,8.11,70000.0,8.11,8.11,8.11,8.11,70000.0
2013-08-22 13:00:00,8.12,8.12,8.12,8.12,50000.0,8.12,8.12,8.12,8.12,50000.0
2013-08-22 13:10:00,8.12,8.12,8.11,8.12,30000.0,8.12,8.12,8.11,8.12,30000.0
2013-08-22 13:20:00,8.12,8.12,8.12,8.12,20000.0,8.12,8.12,8.12,8.12,20000.0
2013-08-22 13:30:00,8.11,8.13,8.11,8.13,115000.0,8.11,8.13,8.11,8.13,115000.0
2013-08-22 13:40:00,8.13,8.13,8.11,8.11,70000.0,8.13,8.13,8.11,8.11,70000.0
2013-08-22 13:50:00,8.12,8.12,8.11,8.11,115000.0,8.12,8.12,8.11,8.11,115000.0
2013-08-22 14:00:00,8.11,8.11,8.1,8.11,15000.0,8.11,8.11,8.1,8.11,15000.0
2013-08-22 14:10:00,8.09,8.11,8.09,8.1,65000.0,8.09,8.11,8.09,8.1,65000.0
2013-08-22 14:20:00,8.11,8.11,8.09,8.1,85000.0,8.11,8.11,8.09,8.1,85000.0
2013-08-22 14:30:00,8.1,8.11,8.09,8.1,40000.0,8.1,8.11,8.09,8.1,40000.0
2013-08-22 14:40:00,8.11,8.12,8.1,8.12,120000.0,8.11,8.12,8.1,8.12,120000.0
2013-08-22 14:50:00,8.12,8.12,8.11,8.12,25000.0,8.12,8.12,8.11,8.12,25000.0
2013-08-22 15:00:00,8.11,8.12,8.1,8.11,125000.0,8.11,8.12,8.1,8.11,125000.0
2013-08-22 15:10:00,8.11,8.12,8.11,8.11,260000.0,8.11,8.12,8.11,8.11,260000.0
2013-08-22 15:20:00,8.1,8.12,8.1,8.11,140000.0,8.1,8.12,8.1,8.11,140000.0
2013-08-22 15:30:00,8.11,8.14,8.11,8.14,475000.0,8.11,8.14,8.11,8.14,475000.0
2013-08-22 15:40:00,8.12,8.16,8.12,8.14,870000.0,8.12,8.16,8.12,8.14,870000.0
2013-08-22 15:50:00,8.14,8.15,8.13,8.14,1045000.0,8.14,8.15,8.13,8.14,1045000.0
2013-08-23 09:30:00,8.08,8.12,8.08,8.11,380000.0,8.08,8.12,8.08,8.11,380000.0
2013-08-23 09:40:00,8.1,8.12,8.08,8.11,545000.0,8.1,8.12,8.08,8.11,545000.0
2013-08-23 09:50:00,8.09,8.1,8.07,8.07,310000.0,8.09,8.1,8.07,8.07,310000.0
2013-08-23 10:00:00,8.07,8.08,8.06,8.08,260000.0,8.07,8.08,8.06,8.08,260000.0
2013-08-23 10:10:00,8.08,8.09,8.06,8.06,155000.0,8.08,8.09,8.06,8.06,155000.0
2013-08-23 10:20:00,8.06,8.07,8.04,8.05,415000.0,8.06,8.07,8.04,8.05,415000.0
2013-08-23 10:30:00,8.04,8.1,8.04,8.07,640000.0,8.04,8.1,8.04,8.07,640000.0
2013-08-23 10:40:00,8.07,8.07,8.05,8.06,220000.0,8.07,8.07,8.05,8.06,220000.0
2013-08-23 10:50:00,8.06,8.12,8.06,8.1,715000.0,8.06,8.12,8.06,8.1,715000.0
2013-08-23 11:00:00,8.1,8.11,8.09,8.09,125000.0,8.1,8.11,8.09,8.09,125000.0
2013-08-23 11:10:00,8.09,8.09,8.08,8.08,155000.0,8.09,8.09,8.08,8.08,155000.0
2013-08-23 11:20:00,8.08,8.08,8.07,8.07,95000.0,8.08,8.08,8.07,8.07,95000.0
2013-08-23 11:30:00,8.07,8.07,8.06,8.06,55000.0,8.07,8.07,8.06,8.06,55000.0
2013-08-23 11:40:00,8.07,8.08,8.07,8.08,145000.0,8.07,8.08,8.07,8.08,145000.0
2013-08-23 11:50:00,8.08,8.08,8.07,8.07,90000.0,8.08,8.08,8.07,8.07,90000.0
2013-08-23 12:00:00,8.08,8.08,8.07,8.08,75000.0,8.08,8.08,8.07,8.08,75000.0
2013-08-23 12:10:00,8.08,8.08,8.07,8.08,35000.0,8.08,8.08,8.07,8.08,35000.0
2013-08-23 12:20:00,8.07,8.09,8.07,8.08,95000.0,8.07,8.09,8.07,8.08,95000.0
2013-08-23 12:30:00,8.08,8.1,8.08,8.09,135000.0,8.08,8.1,8.08,8.09,135000.0
2013-08-23 12:40:00,8.09,8.09,8.08,8.08,175000.0,8.09,8.09,8.08,8.08,175000.0
2013-08-23 12:50:00,8.08,8.08,8.07,8.07,20000.0,8.08,8.08,8.07,8.07,20000.0
2013-08-23 13:00:00,8.08,8.08,8.07,8.07,150000.0,8.08,8.08,8.07,8.07,150000.0
2013-08-23 13:10:00,8.07,8.07,8.06,8.06,325000.0,8.07,8.07,8.06,8.06,325000.0
2013-08-23 13:20:00,8.06,8.06,8.06,8.06,90000.0,8.06,8.06,8.06,8.06,90000.0
2013-08-23 13:30:00,8.06,8.07,8.06,8.07,305000.0,8.06,8.07,8.06,8.07,305000.0
2013-08-23 13:40:00,8.07,8.07,8.07,8.07,95000.0,8.07,8.07,8.07,8.07,95000.0
2013-08-23 13:50:00,8.07,8.08,8.06,8.06,315000.0,8.07,8.08,8.06,8.06,315000.0
2013-08-23 14:00:00,8.06,8.07,8.06,8.06,150000.0,8.06,8.07,8.06,8.06,150000.0
2013-08-23 14:10:00,8.07,8.07,8.06,8.06,155000.0,8.07,8.07,8.06,8.06,155000.0
2013-08-23 14:20:00,8.06,8.06,8.06,8.06,40000.0,8.06,8.06,8.06,8.06,40000.0
2013-08-23 14:30:00,8.06,8.07,8.06,8.06,370000.0,8.06,8.07,8.06,8.06,370000.0
2013-08-23 14:40:00,8.06,8.06,8.06,8.06,200000.0,8.06,8.06,8.06,8.06,200000.0
2013-08-23 14:50:00,8.06,8.06,8.05,8.05,160000.0,8.06,8.06,8.05,8.05,160000.0
2013-08-23 15:00:00,8.05,8.06,8.05,8.05,730000.0,8.05,8.06,8.05,8.05,730000.0
2013-08-23 15:10:00,8.05,8.05,8.04,8.05,175000.0,8.05,8.05,8.04,8.05,175000.0
2013-08-23 15:20:00,8.05,8.05,8.04,8.05,475000.0,8.05,8.05,8.04,8.05,475000.0
2013-08-23 15:30:00,8.05,8.05,8.04,8.05,340000.0,8.05,8.05,8.04,8.05,340000.0
2013-08-23 15:40:00,8.05,8.06,8.04,8.05,875000.0,8.05,8.06,8.04,8.05,875000.0
2013-08-23 15:50:00,8.05,8.06,8.04,8.05,1215000.0,8.05,8.06,8.04,8.05,1215000.0
2013-08-26 09:30:00,8.1,8.1,8.06,8.08,345000.0,8.1,8.1,8.06,8.08,345000.0
2013-08-26 09:40:00,8.07,8.08,8.07,8.07,20000.0,8.07,8.08,8.07,8.07,20000.0
2013-08-26 09:50:00,8.08,8.09,8.08,8.08,510000.0,8.08,8.09,8.08,8.08,510000.0
2013-08-26 10:00:00,8.08,8.08,8.07,8.08,370000.0,8.08,8.08,8.07,8.08,370000.0
2013-08-26 10:10:00,8.09,8.1,8.07,8.07,410000.0,8.09,8.1,8.07,8.07,410000.0
2013-08-26 10:20:00,8.07,8.09,8.07,8.09,280000.0,8.07,8.09,8.07,8.09,280000.0
2013-08-26 10:30:00,8.08,8.09,8.08,8.09,245000.0,8.08,8.09,8.08,8.09,245000.0
2013-08-26 10:40:00,8.08,8.09,8.08,8.09,195000.0,8.08,8.09,8.08,8.09,195000.0
2013-08-26 10:50:00,8.08,8.1,8.08,8.1,415000.0,8.08,8.1,8.08,8.1,415000.0
2013-08-26 11:00:00,8.09,8.1,8.08,8.09,305000.0,8.09,8.1,8.08,8.09,305000.0
2013-08-26 11:10:00,8.09,8.09,8.08,8.08,280000.0,8.09,8.09,8.08,8.08,280000.0
2013-08-26 11:20:00,8.08,8.08,8.07,8.08,155000.0,8.08,8.08,8.07,8.08,155000.0
2013-08-26 11:30:00,8.08,8.09,8.08,8.08,160000.0,8.08,8.09,8.08,8.08,160000.0
2013-08-26 11:40:00,8.08,8.09,8.07,8.09,80000.0,8.08,8.09,8.07,8.09,80000.0
2013-08-26 11:50:00,8.09,8.09,8.07,8.08,115000.0,8.09,8.09,8.07,8.08,115000.0
2013-08-26 12:00:00,8.08,8.08,8.08,8.08,90000.0,8.08,8.08,8.08,8.08,90000.0
2013-08-26 12:10:00,8.08,8.08,8.08,8.08,25000.0,8.08,8.08,8.08,8.08,25000.0
2013-08-26 12:20:00,8.08,8.08,8.08,8.08,110000.0,8.08,8.08,8.08,8.08,110000.0
2013-08-26 12:30:00,8.08,8.09,8.08,8.09,10000.0,8.08,8.09,8.08,8.09,10000.0
2013-08-26 12:40:00,8.08,8.08,8.07,8.08,75000.0,8.08,8.08,8.07,8.08,75000.0
2013-08-26 12:50:00,8.08,8.09,8.08,8.08,105000.0,8.08,8.09,8.08,8.08,105000.0
2013-08-26 13:00:00,8.09,8.09,8.08,8.09,140000.0,8.09,8.09,8.08,8.09,140000.0
2013-08-26 13:10:00,8.09,8.09,8.08,8.09,150000.0,8.09,8.09,8.08,8.09,150000.0
2013-08-26 13:20:00,8.08,8.09,8.08,8.08,150000.0,8.08,8.09,8.08,8.08,150000.0
2013-08-26 13:30:00,8.07,8.09,8.07,8.09,160000.0,8.07,8.09,8.07,8.09,160000.0
2013-08-26 13:40:00,8.08,8.08,8.07,8.07,80000.0,8.08,8.08,8.07,8.07,80000.0
2013-08-26 13:50:00,8.08,8.08,8.07,8.08,190000.0,8.08,8.08,8.07,8.08,190000.0
2013-08-26 14:00:00,8.09,8.09,8.08,8.08,115000.0,8.09,8.09,8.08,8.08,115000.0
2013-08-26 14:10:00,8.08,8.08,8.08,8.08,0.0,8.08,8.08,8.08,8.08,0.0
2013-08-26 14:20:00,8.09,8.09,8.08,8.09,150000.0,8.09,8.09,8.08,8.09,150000.0
2013-08-26 14:30:00,8.09,8.09,8.08,8.08,120000.0,8.09,8.09,8.08,8.08,120000.0
2013-08-26 14:40:00,8.08,8.08,8.08,8.08,190000.0,8.08,8.08,8.08,8.08,190000.0
2013-08-26 14:50:00,8.08,8.09,8.08,8.09,270000.0,8.08,8.09,8.08,8.09,270000.0
2013-08-26 15:00:00,8.08,8.09,8.08,8.08,330000.0,8.08,8.09,8.08,8.08,330000.0
2013-08-26 15:10:00,8.08,8.08,8.05,8.05,585000.0,8.08,8.08,8.05,8.05,585000.0
2013-08-26 15:20:00,8.04,8.04,8.02,8.04,470000.0,8.04,8.04,8.02,8.04,470000.0
2013-08-26 15:30:00,8.03,8.06,8.03,8.05,340000.0,8.03,8.06,8.03,8.05,340000.0
2013-08-26 15:40:00,8.05,8.07,8.05,8.07,480000.0,8.05,8.07,8.05,8.07,480000.0
2013-08-26 15:50:00,8.06,8.07,8.03,8.04,1145000.0,8.06,8.07,8.03,8.04,1145000.0
2013-08-27 09:30:00,7.97,8.02,7.97,7.98,755000.0,7.97,8.02,7.97,7.98,755000.0
2013-08-27 09:40:00,7.98,8.01,7.98,8.01,135000.0,7.98,8.01,7.98,8.01,135000.0
2013-08-27 09:50:00,8.02,8.04,8.01,8.04,630000.0,8.02,8.04,8.01,8.04,630000.0
2013-08-27 10:00:00,8.04,8.08,8.04,8.05,690000.0,8.04,8.08,8.04,8.05,690000.0
2013-08-27 10:10:00,8.05,8.06,8.04,8.05,220000.0,8.05,8.06,8.04,8.05,220000.0
2013-08-27 10:20:00,8.05,8.05,8.03,8.03,175000.0,8.05,8.05,8.03,8.03,175000.0
2013-08-27 10:30:00,8.04,8.04,8.03,8.04,290000.0,8.04,8.04,8.03,8.04,290000.0
2013-08-27 10:40:00,8.03,8.04,8.02,8.03,100000.0,8.03,8.04,8.02,8.03,100000.0
2013-08-27 10:50:00,8.03,8.05,8.01,8.05,430000.0,8.03,8.05,8.01,8.05,430000.0
2013-08-27 11:00:00,8.05,8.07,8.05,8.06,400000.0,8.05,8.07,8.05,8.06,400000.0
2013-08-27 11:10:00,8.06,8.07,8.05,8.07,270000.0,8.06,8.07,8.05,8.07,270000.0
2013-08-27 11:20:00,8.07,8.07,8.06,8.07,255000.0,8.07,8.07,8.06,8.07,255000.0
2013-08-27 11:30:00,8.07,8.08,8.07,8.07,305000.0,8.07,8.08,8.07,8.07,305000.0
2013-08-27 11:40:00,8.07,8.08,8.07,8.07,210000.0,8.07,8.08,8.07,8.07,210000.0
2013-08-27 11:50:00,8.07,8.08,8.06,8.07,365000.0,8.07,8.08,8.06,8.07,365000.0
2013-08-27 12:00:00,8.06,8.06,8.04,8.05,185000.0,8.06,8.06,8.04,8.05,185000.0
2013-08-27 12:10:00,8.05,8.06,8.05,8.06,150000.0,8.05,8.06,8.05,8.06,150000.0
2013-08-27 12:20:00,8.05,8.06,8.04,8.04,370000.0,8.05,8.06,8.04,8.04,370000.0
2013-08-27 12:30:00,8.05,8.05,8.04,8.04,155000.0,8.05,8.05,8.04,8.04,155000.0
2013-08-27 12:40:00,8.04,8.04,8.03,8.04,75000.0,8.04,8.04,8.03,8.04,75000.0
2013-08-27 12:50:00,8.04,8.04,8.02,8.02,120000.0,8.04,8.04,8.02,8.02,120000.0
2013-08-27 13:00:00,8.02,8.03,8.01,8.03,95000.0,8.02,8.03,8.01,8.03,95000.0
2013-08-27 13:10:00,8.03,8.03,8.02,8.02,90000.0,8.03,8.03,8.02,8.02,90000.0
2013-08-27 13:20:00,8.02,8.02,7.99,8.0,270000.0,8.02,8.02,7.99,8.0,270000.0
2013-08-27 13:30:00,8.0,8.0,7.99,8.0,360000.0,8.0,8.0,7.99,8.0,360000.0
2013-08-27 13:40:00,8.0,8.02,8.0,8.02,120000.0,8.0,8.02,8.0,8.02,120000.0
2013-08-27 13:50:00,8.02,8.02,7.99,7.99,300000.0,8.02,8.02,7.99,7.99,300000.0
2013-08-27 14:00:00,7.99,8.01,7.99,8.0,290000.0,7.99,8.01,7.99,8.0,290000.0
2013-08-27 14:10:00,8.0,8.0,7.99,7.99,120000.0,8.0,8.0,7.99,7.99,120000.0
2013-08-27 14:20:00,8.0,8.0,7.96,7.98,760000.0,8.0,8.0,7.96,7.98,760000.0
2013-08-27 14:30:00,7.99,8.0,7.99,7.99,355000.0,7.99,8.0,7.99,7.99,355000.0
2013-08-27 14:40:00,8.0,8.03,7.99,8.02,815000.0,8.0,8.03,7.99,8.02,815000.0
2013-08-27 14:50:00,8.02,8.02,8.01,8.02,220000.0,8.02,8.02,8.01,8.02,220000.0
2013-08-27 15:00:00,8.02,8.04,8.02,8.03,375000.0,8.02,8.04,8.02,8.03,375000.0
2013-08-27 15:10:00,8.04,8.04,8.01,8.02,155000.0,8.04,8.04,8.01,8.02,155000.0
2013-08-27 15:20:00,8.03,8.03,8.02,8.02,185000.0,8.03,8.03,8.02,8.02,185000.0
2013-08-27 15:30:00,8.02,8.03,8.01,8.01,160000.0,8.02,8.03,8.01,8.01,160000.0
2013-08-27 15:40:00,8.01,8.03,8.01,8.02,380000.0,8.01,8.03,8.01,8.02,380000.0
2013-08-27 15:50:00,8.01,8.02,8.0,8.0,930000.0,8.01,8.02,8.0,8.0,930000.0
2013-08-28 09:30:00,8.03,8.08,8.03,8.05,905000.0,8.03,8.08,8.03,8.05,905000.0
2013-08-28 09:40:00,8.08,8.1,8.06,8.09,855000.0,8.08,8.1,8.06,8.09,855000.0
2013-08-28 09:50:00,8.07,8.07,8.04,8.04,730000.0,8.07,8.07,8.04,8.04,730000.0
2013-08-28 10:00:00,8.06,8.07,8.05,8.06,120000.0,8.06,8.07,8.05,8.06,120000.0
2013-08-28 10:10:00,8.05,8.08,8.05,8.08,215000.0,8.05,8.08,8.05,8.08,215000.0
2013-08-28 10:20:00,8.08,8.1,8.07,8.08,270000.0,8.08,8.1,8.07,8.08,270000.0
2013-08-28 10:30:00,8.08,8.1,8.07,8.08,295000.0,8.08,8.1,8.07,8.08,295000.0
2013-08-28 10:40:00,8.08,8.09,8.07,8.07,30000.0,8.08,8.09,8.07,8.07,30000.0
2013-08-28 10:50:00,8.08,8.09,8.08,8.08,80000.0,8.08,8.09,8.08,8.08,80000.0
2013-08-28 11:00:00,8.09,8.09,8.09,8.09,460000.0,8.09,8.09,8.09,8.09,460000.0
2013-08-28 11:10:00,8.09,8.09,8.07,8.08,90000.0,8.09,8.09,8.07,8.08,90000.0
2013-08-28 11:20:00,8.08,8.08,8.07,8.07,125000.0,8.08,8.08,8.07,8.07,125000.0
2013-08-28 11:30:00,8.06,8.08,8.06,8.08,35000.0,8.06,8.08,8.06,8.08,35000.0
2013-08-28 11:40:00,8.08,8.1,8.08,8.1,250000.0,8.08,8.1,8.08,8.1,250000.0
2013-08-28 11:50:00,8.1,8.12,8.1,8.12,270000.0,8.1,8.12,8.1,8.12,270000.0
2013-08-28 12:00:00,8.12,8.13,8.12,8.12,385000.0,8.12,8.13,8.12,8.12,385000.0
2013-08-28 12:10:00,8.12,8.13,8.12,8.13,140000.0,8.12,8.13,8.12,8.13,140000.0
2013-08-28 12:20:00,8.13,8.14,8.12,8.13,180000.0,8.13,8.14,8.12,8.13,180000.0
2013-08-28 12:30:00,8.14,8.14,8.13,8.13,85000.0,8.14,8.14,8.13,8.13,85000.0
2013-08-28 12:40:00,8.14,8.15,8.13,8.15,215000.0,8.14,8.15,8.13,8.15,215000.0
2013-08-28 12:50:00,8.15,8.16,8.15,8.16,170000.0,8.15,8.16,8.15,8.16,170000.0
2013-08-28 13:00:00,8.16,8.16,8.14,8.14,440000.0,8.16,8.16,8.14,8.14,440000.0
2013-08-28 13:10:00,8.15,8.16,8.14,8.15,200000.0,8.15,8.16,8.14,8.15,200000.0
2013-08-28 13:20:00,8.15,8.15,8.12,8.12,275000.0,8.15,8.15,8.12,8.12,275000.0
2013-08-28 13:30:00,8.13,8.13,8.11,8.12,865000.0,8.13,8.13,8.11,8.12,865000.0
2013-08-28 13:40:00,8.12,8.12,8.11,8.12,330000.0,8.12,8.12,8.11,8.12,330000.0
2013-08-28 13:50:00,8.13,8.13,8.11,8.12,70000.0,8.13,8.13,8.11,8.12,70000.0
2013-08-28 14:00:00,8.12,8.12,8.1,8.1,255000.0,8.12,8.12,8.1,8.1,255000.0
2013-08-28 14:10:00,8.09,8.1,8.08,8.09,305000.0,8.09,8.1,8.08,8.09,305000.0
2013-08-28 14:20:00,8.08,8.1,8.08,8.1,125000.0,8.08,8.1,8.08,8.1,125000.0
2013-08-28 14:30:00,8.09,8.1,8.06,8.06,320000.0,8.09,8.1,8.06,8.06,320000.0
2013-08-28 14:40:00,8.07,8.08,8.07,8.08,140000.0,8.07,8.08,8.07,8.08,140000.0
2013-08-28 14:50:00,8.09,8.1,8.07,8.07,265000.0,8.09,8.1,8.07,8.07,265000.0
2013-08-28 15:00:00,8.07,8.09,8.07,8.08,165000.0,8.07,8.09,8.07,8.08,165000.0
2013-08-28 15:10:00,8.08,8.09,8.07,8.08,365000.0,8.08,8.09,8.07,8.08,365000.0
2013-08-28 15:20:00,8.08,8.09,8.07,8.08,240000.0,8.08,8.09,8.07,8.08,240000.0
2013-08-28 15:30:00,8.08,8.09,8.08,8.08,540000.0,8.08,8.09,8.08,8.08,540000.0
2013-08-28 15:40:00,8.08,8.09,8.06,8.06,380000.0,8.08,8.09,8.06,8.06,380000.0
2013-08-28 15:50:00,8.06,8.08,8.06,8.06,565000.0,8.06,8.08,8.06,8.06,565000.0
2013-08-29 09:30:00,8.08,8.17,8.08,8.15,940000.0,8.08,8.17,8.08,8.15,940000.0
2013-08-29 09:40:00,8.16,8.17,8.13,8.13,975000.0,8.16,8.17,8.13,8.13,975000.0
2013-08-29 09:50:00,8.13,8.18,8.13,8.15,705000.0,8.13,8.18,8.13,8.15,705000.0
2013-08-29 10:00:00,8.14,8.16,8.14,8.16,615000.0,8.14,8.16,8.14,8.16,615000.0
2013-08-29 10:10:00,8.16,8.2,8.16,8.18,815000.0,8.16,8.2,8.16,8.18,815000.0
2013-08-29 10:20:00,8.18,8.19,8.13,8.13,755000.0,8.18,8.19,8.13,8.13,755000.0
2013-08-29 10:30:00,8.13,8.17,8.13,8.17,370000.0,8.13,8.17,8.13,8.17,370000.0
2013-08-29 10:40:00,8.18,8.19,8.17,8.18,360000.0,8.18,8.19,8.17,8.18,360000.0
2013-08-29 10:50:00,8.17,8.19,8.17,8.18,220000.0,8.17,8.19,8.17,8.18,220000.0
2013-08-29 11:00:00,8.18,8.18,8.18,8.18,75000.0,8.18,8.18,8.18,8.18,75000.0
2013-08-29 11:10:00,8.18,8.19,8.18,8.19,75000.0,8.18,8.19,8.18,8.19,75000.0
2013-08-29 11:20:00,8.18,8.2,8.18,8.2,180000.0,8.18,8.2,8.18,8.2,180000.0
2013-08-29 11:30:00,8.2,8.2,8.19,8.19,435000.0,8.2,8.2,8.19,8.19,435000.0
2013-08-29 11:40:00,8.19,8.2,8.18,8.2,270000.0,8.19,8.2,8.18,8.2,270000.0
2013-08-29 11:50:00,8.19,8.2,8.18,8.18,135000.0,8.19,8.2,8.18,8.18,135000.0
2013-08-29 12:00:00,8.18,8.19,8.17,8.17,310000.0,8.18,8.19,8.17,8.17,310000.0
2013-08-29 12:10:00,8.18,8.18,8.17,8.17,80000.0,8.18,8.18,8.17,8.17,80000.0
2013-08-29 12:20:00,8.17,8.18,8.14,8.16,710000.0,8.17,8.18,8.14,8.16,710000.0
2013-08-29 12:30:00,8.16,8.16,8.12,8.14,510000.0,8.16,8.16,8.12,8.14,510000.0
2013-08-29 12:40:00,8.15,8.15,8.13,8.13,185000.0,8.15,8.15,8.13,8.13,185000.0
2013-08-29 12:50:00,8.13,8.14,8.12,8.14,110000.0,8.13,8.14,8.12,8.14,110000.0
2013-08-29 13:00:00,8.14,8.15,8.13,8.15,105000.0,8.14,8.15,8.13,8.15,105000.0
2013-08-29 13:10:00,8.14,8.14,8.14,8.14,260000.0,8.14,8.14,8.14,8.14,260000.0
2013-08-29 13:20:00,8.14,8.14,8.13,8.13,105000.0,8.14,8.14,8.13,8.13,105000.0
2013-08-29 13:30:00,8.13,8.13,8.11,8.12,175000.0,8.13,8.13,8.11,8.12,175000.0
2013-08-29 13:40:00,8.12,8.13,8.11,8.13,95000.0,8.12,8.13,8.11,8.13,95000.0
2013-08-29 13:50:00,8.13,8.14,8.13,8.14,115000.0,8.13,8.14,8.13,8.14,115000.0
2013-08-29 14:00:00,8.13,8.17,8.13,8.17,720000.0,8.13,8.17,8.13,8.17,720000.0
2013-08-29 14:10:00,8.17,8.18,8.15,8.15,150000.0,8.17,8.18,8.15,8.15,150000.0
2013-08-29 14:20:00,8.16,8.16,8.15,8.16,165000.0,8.16,8.16,8.15,8.16,165000.0
2013-08-29 14:30:00,8.16,8.17,8.16,8.16,195000.0,8.16,8.17,8.16,8.16,195000.0
2013-08-29 14:40:00,8.17,8.18,8.16,8.17,110000.0,8.17,8.18,8.16,8.17,110000.0
2013-08-29 14:50:00,8.17,8.17,8.17,8.17,120000.0,8.17,8.17,8.17,8.17,120000.0
2013-08-29 15:00:00,8.17,8.17,8.15,8.16,440000.0,8.17,8.17,8.15,8.16,440000.0
2013-08-29 15:10:00,8.16,8.17,8.16,8.17,250000.0,8.16,8.17,8.16,8.17,250000.0
2013-08-29 15:20:00,8.16,8.16,8.14,8.14,540000.0,8.16,8.16,8.14,8.14,540000.0
2013-08-29 15:30:00,8.14,8.14,8.13,8.14,715000.0,8.14,8.14,8.13,8.14,715000.0
2013-08-29 15:40:00,8.14,8.15,8.13,8.15,585000.0,8.14,8.15,8.13,8.15,585000.0
2013-08-29 15:50:00,8.15,8.15,8.14,8.14,1060000.0,8.15,8.15,8.14,8.14,1060000.0
2013-08-30 09:30:00,8.13,8.15,8.11,8.13,450000.0,8.13,8.15,8.11,8.13,450000.0
2013-08-30 09:40:00,8.12,8.15,8.12,8.15,275000.0,8.12,8.15,8.12,8.15,275000.0
2013-08-30 09:50:00,8.14,8.16,8.14,8.15,315000.0,8.14,8.16,8.14,8.15,315000.0
2013-08-30 10:00:00,8.16,8.16,8.13,8.15,320000.0,8.16,8.16,8.13,8.15,320000.0
2013-08-30 10:10:00,8.15,8.17,8.14,8.17,320000.0,8.15,8.17,8.14,8.17,320000.0
2013-08-30 10:20:00,8.16,8.17,8.15,8.15,435000.0,8.16,8.17,8.15,8.15,435000.0
2013-08-30 10:30:00,8.16,8.18,8.16,8.17,360000.0,8.16,8.18,8.16,8.17,360000.0
2013-08-30 10:40:00,8.17,8.17,8.15,8.16,480000.0,8.17,8.17,8.15,8.16,480000.0
2013-08-30 10:50:00,8.16,8.17,8.15,8.16,385000.0,8.16,8.17,8.15,8.16,385000.0
2013-08-30 11:00:00,8.16,8.17,8.15,8.17,300000.0,8.16,8.17,8.15,8.17,300000.0
2013-08-30 11:10:00,8.17,8.17,8.16,8.17,185000.0,8.17,8.17,8.16,8.17,185000.0
2013-08-30 11:20:00,8.16,8.16,8.15,8.15,175000.0,8.16,8.16,8.15,8.15,175000.0
2013-08-30 11:30:00,8.15,8.16,8.14,8.14,155000.0,8.15,8.16,8.14,8.14,155000.0
2013-08-30 11:40:00,8.14,8.15,8.14,8.15,230000.0,8.14,8.15,8.14,8.15,230000.0
2013-08-30 11:50:00,8.15,8.15,8.13,8.14,520000.0,8.15,8.15,8.13,8.14,520000.0
2013-08-30 12:00:00,8.14,8.16,8.14,8.16,140000.0,8.14,8.16,8.14,8.16,140000.0
2013-08-30 12:10:00,8.16,8.17,8.15,8.15,240000.0,8.16,8.17,8.15,8.15,240000.0
2013-08-30 12:20:00,8.15,8.16,8.15,8.16,65000.0,8.15,8.16,8.15,8.16,65000.0
2013-08-30 12:30:00,8.16,8.16,8.15,8.15,40000.0,8.16,8.16,8.15,8.15,40000.0
2013-08-30 12:40:00,8.14,8.16,8.14,8.15,115000.0,8.14,8.16,8.14,8.15,115000.0
2013-08-30 12:50:00,8.16,8.18,8.16,8.17,155000.0,8.16,8.18,8.16,8.17,155000.0
2013-08-30 13:00:00,8.17,8.17,8.13,8.15,515000.0,8.17,8.17,8.13,8.15,515000.0
2013-08-30 13:10:00,8.13,8.17,8.13,8.15,390000.0,8.13,8.17,8.13,8.15,390000.0
2013-08-30 13:20:00,8.13,8.15,8.13,8.15,75000.0,8.13,8.15,8.13,8.15,75000.0
2013-08-30 13:30:00,8.15,8.16,8.14,8.16,85000.0,8.15,8.16,8.14,8.16,85000.0
2013-08-30 13:40:00,8.16,8.16,8.16,8.16,20000.0,8.16,8.16,8.16,8.16,20000.0
2013-08-30 13:50:00,8.16,8.17,8.14,8.14,115000.0,8.16,8.17,8.14,8.14,115000.0
2013-08-30 14:00:00,8.14,8.14,8.13,8.14,145000.0,8.14,8.14,8.13,8.14,145000.0
2013-08-30 14:10:00,8.14,8.14,8.13,8.14,175000.0,8.14,8.14,8.13,8.14,175000.0
2013-08-30 14:20:00,8.14,8.14,8.14,8.14,40000.0,8.14,8.14,8.14,8.14,40000.0
2013-08-30 14:30:00,8.14,8.16,8.13,8.15,235000.0,8.14,8.16,8.13,8.15,235000.0
2013-08-30 14:40:00,8.15,8.15,8.14,8.15,175000.0,8.15,8.15,8.14,8.15,175000.0
2013-08-30 14:50:00,8.15,8.15,8.13,8.15,115000.0,8.15,8.15,8.13,8.15,115000.0
2013-08-30 15:00:00,8.14,8.15,8.14,8.14,495000.0,8.14,8.15,8.14,8.14,495000.0
2013-08-30 15:10:00,8.14,8.16,8.14,8.16,310000.0,8.14,8.16,8.14,8.16,310000.0
2013-08-30 15:20:00,8.16,8.17,8.16,8.16,145000.0,8.16,8.17,8.16,8.16,145000.0
2013-08-30 15:30:00,8.16,8.16,8.14,8.14,250000.0,8.16,8.16,8.14,8.14,250000.0
2013-08-30 15:40:00,8.14,8.16,8.13,8.16,995000.0,8.14,8.16,8.13,8.16,995000.0
2013-08-30 15:50:00,8.16,8.17,8.13,8.16,1845000.0,8.16,8.17,8.13,8.16,1845000.0
2013-09-03 09:30:00,8.21,8.25,8.18,8.21,815000.0,8.21,8.25,8.18,8.21,815000.0
2013-09-03 09:40:00,8.21,8.21,8.19,8.19,375000.0,8.21,8.21,8.19,8.19,375000.0
2013-09-03 09:50:00,8.18,8.21,8.18,8.21,205000.0,8.18,8.21,8.18,8.21,205000.0
2013-09-03 10:00:00,8.21,8.21,8.18,8.18,295000.0,8.21,8.21,8.18,8.18,295000.0
2013-09-03 10:10:00,8.19,8.19,8.16,8.16,280000.0,8.19,8.19,8.16,8.16,280000.0
2013-09-03 10:20:00,8.16,8.16,8.13,8.15,405000.0,8.16,8.16,8.13,8.15,405000.0
2013-09-03 10:30:00,8.15,8.18,8.15,8.17,325000.0,8.15,8.18,8.15,8.17,325000.0
2013-09-03 10:40:00,8.17,8.19,8.16,8.18,365000.0,8.17,8.19,8.16,8.18,365000.0
2013-09-03 10:50:00,8.18,8.18,8.16,8.16,225000.0,8.18,8.18,8.16,8.16,225000.0
2013-09-03 11:00:00,8.17,8.19,8.17,8.18,75000.0,8.17,8.19,8.17,8.18,75000.0
2013-09-03 11:10:00,8.17,8.18,8.17,8.17,90000.0,8.17,8.18,8.17,8.17,90000.0
2013-09-03 11:20:00,8.16,8.16,8.14,8.14,340000.0,8.16,8.16,8.14,8.14,340000.0
2013-09-03 11:30:00,8.14,8.16,8.13,8.14,325000.0,8.14,8.16,8.13,8.14,325000.0
2013-09-03 11:40:00,8.14,8.16,8.12,8.16,255000.0,8.14,8.16,8.12,8.16,255000.0
2013-09-03 11:50:00,8.16,8.16,8.14,8.14,170000.0,8.16,8.16,8.14,8.14,170000.0
2013-09-03 12:00:00,8.14,8.17,8.14,8.17,170000.0,8.14,8.17,8.14,8.17,170000.0
2013-09-03 12:10:00,8.17,8.17,8.13,8.13,345000.0,8.17,8.17,8.13,8.13,345000.0
2013-09-03 12:20:00,8.13,8.14,8.13,8.13,365000.0,8.13,8.14,8.13,8.13,365000.0
2013-09-03 12:30:00,8.13,8.13,8.12,8.12,95000.0,8.13,8.13,8.12,8.12,95000.0
2013-09-03 12:40:00,8.12,8.13,8.11,8.11,195000.0,8.12,8.13,8.11,8.11,195000.0
2013-09-03 12:50:00,8.1,8.12,8.1,8.11,165000.0,8.1,8.12,8.1,8.11,165000.0
2013-09-03 13:00:00,8.1,8.11,8.1,8.11,180000.0,8.1,8.11,8.1,8.11,180000.0
2013-09-03 13:10:00,8.11,8.12,8.09,8.09,220000.0,8.11,8.12,8.09,8.09,220000.0
2013-09-03 13:20:00,8.09,8.1,8.08,8.09,190000.0,8.09,8.1,8.08,8.09,190000.0
2013-09-03 13:30:00,8.09,8.11,8.09,8.1,250000.0,8.09,8.11,8.09,8.1,250000.0
2013-09-03 13:40:00,8.1,8.11,8.07,8.07,75000.0,8.1,8.11,8.07,8.07,75000.0
2013-09-03 13:50:00,8.07,8.08,8.07,8.07,190000.0,8.07,8.08,8.07,8.07,190000.0
2013-09-03 14:00:00,8.07,8.09,8.07,8.09,180000.0,8.07,8.09,8.07,8.09,180000.0
2013-09-03 14:10:00,8.09,8.11,8.09,8.1,130000.0,8.09,8.11,8.09,8.1,130000.0
2013-09-03 14:20:00,8.1,8.11,8.08,8.09,140000.0,8.1,8.11,8.08,8.09,140000.0
2013-09-03 14:30:00,8.09,8.1,8.08,8.1,315000.0,8.09,8.1,8.08,8.1,315000.0
2013-09-03 14:40:00,8.09,8.1,8.08,8.1,110000.0,8.09,8.1,8.08,8.1,110000.0
2013-09-03 14:50:00,8.09,8.1,8.08,8.1,495000.0,8.09,8.1,8.08,8.1,495000.0
2013-09-03 15:00:00,8.1,8.11,8.09,8.1,255000.0,8.1,8.11,8.09,8.1,255000.0
2013-09-03 15:10:00,8.1,8.11,8.09,8.09,300000.0,8.1,8.11,8.09,8.09,300000.0
2013-09-03 15:20:00,8.08,8.09,8.07,8.08,555000.0,8.08,8.09,8.07,8.08,555000.0
2013-09-03 15:30:00,8.08,8.09,8.08,8.09,425000.0,8.08,8.09,8.08,8.09,425000.0
2013-09-03 15:40:00,8.09,8.11,8.08,8.09,640000.0,8.09,8.11,8.08,8.09,640000.0
2013-09-03 15:50:00,8.08,8.1,8.08,8.1,880000.0,8.08,8.1,8.08,8.1,880000.0
2013-09-04 09:30:00,8.13,8.14,8.1,8.12,250000.0,8.13,8.14,8.1,8.12,250000.0
2013-09-04 09:40:00,8.1,8.12,8.09,8.11,105000.0,8.1,8.12,8.09,8.11,105000.0
2013-09-04 09:50:00,8.12,8.15,8.12,8.14,215000.0,8.12,8.15,8.12,8.14,215000.0
2013-09-04 10:00:00,8.15,8.16,8.15,8.16,295000.0,8.15,8.16,8.15,8.16,295000.0
2013-09-04 10:10:00,8.16,8.17,8.16,8.17,225000.0,8.16,8.17,8.16,8.17,225000.0
2013-09-04 10:20:00,8.16,8.19,8.16,8.19,575000.0,8.16,8.19,8.16,8.19,575000.0
2013-09-04 10:30:00,8.19,8.19,8.15,8.15,440000.0,8.19,8.19,8.15,8.15,440000.0
2013-09-04 10:40:00,8.15,8.16,8.12,8.12,120000.0,8.15,8.16,8.12,8.12,120000.0
2013-09-04 10:50:00,8.13,8.16,8.13,8.16,220000.0,8.13,8.16,8.13,8.16,220000.0
2013-09-04 11:00:00,8.16,8.17,8.15,8.17,195000.0,8.16,8.17,8.15,8.17,195000.0
2013-09-04 11:10:00,8.17,8.17,8.16,8.17,105000.0,8.17,8.17,8.16,8.17,105000.0
2013-09-04 11:20:00,8.16,8.16,8.16,8.16,50000.0,8.16,8.16,8.16,8.16,50000.0
2013-09-04 11:30:00,8.16,8.18,8.16,8.18,155000.0,8.16,8.18,8.16,8.18,155000.0
2013-09-04 11:40:00,8.18,8.18,8.17,8.17,165000.0,8.18,8.18,8.17,8.17,165000.0
2013-09-04 11:50:00,8.17,8.19,8.17,8.18,340000.0,8.17,8.19,8.17,8.18,340000.0
2013-09-04 12:00:00,8.19,8.2,8.19,8.19,570000.0,8.19,8.2,8.19,8.19,570000.0
2013-09-04 12:10:00,8.19,8.2,8.16,8.16,240000.0,8.19,8.2,8.16,8.16,240000.0
2013-09-04 12:20:00,8.17,8.17,8.16,8.17,65000.0,8.17,8.17,8.16,8.17,65000.0
2013-09-04 12:30:00,8.18,8.18,8.18,8.18,100000.0,8.18,8.18,8.18,8.18,100000.0
2013-09-04 12:40:00,8.18,8.19,8.17,8.18,145000.0,8.18,8.19,8.17,8.18,145000.0
2013-09-04 12:50:00,8.18,8.19,8.18,8.18,45000.0,8.18,8.19,8.18,8.18,45000.0
2013-09-04 13:00:00,8.18,8.19,8.18,8.18,65000.0,8.18,8.19,8.18,8.18,65000.0
2013-09-04 13:10:00,8.18,8.19,8.18,8.19,125000.0,8.18,8.19,8.18,8.19,125000.0
2013-09-04 13:20:00,8.19,8.2,8.19,8.19,280000.0,8.19,8.2,8.19,8.19,280000.0
2013-09-04 13:30:00,8.19,8.2,8.18,8.19,175000.0,8.19,8.2,8.18,8.19,175000.0
2013-09-04 13:40:00,8.19,8.2,8.17,8.19,655000.0,8.19,8.2,8.17,8.19,655000.0
2013-09-04 13:50:00,8.19,8.19,8.18,8.19,140000.0,8.19,8.19,8.18,8.19,140000.0
2013-09-04 14:00:00,8.19,8.19,8.18,8.19,270000.0,8.19,8.19,8.18,8.19,270000.0
2013-09-04 14:10:00,8.19,8.2,8.18,8.2,525000.0,8.19,8.2,8.18,8.2,525000.0
2013-09-04 14:20:00,8.19,8.2,8.19,8.19,100000.0,8.19,8.2,8.19,8.19,100000.0
2013-09-04 14:30:00,8.19,8.2,8.19,8.19,175000.0,8.19,8.2,8.19,8.19,175000.0
2013-09-04 14:40:00,8.2,8.2,8.19,8.19,145000.0,8.2,8.2,8.19,8.19,145000.0
2013-09-04 14:50:00,8.2,8.21,8.2,8.2,500000.0,8.2,8.21,8.2,8.2,500000.0
2013-09-04 15:00:00,8.2,8.2,8.19,8.19,230000.0,8.2,8.2,8.19,8.19,230000.0
2013-09-04 15:10:00,8.19,8.2,8.19,8.2,155000.0,8.19,8.2,8.19,8.2,155000.0
2013-09-04 15:20:00,8.2,8.2,8.18,8.18,435000.0,8.2,8.2,8.18,8.18,435000.0
2013-09-04 15:30:00,8.18,8.18,8.17,8.18,185000.0,8.18,8.18,8.17,8.18,185000.0
2013-09-04 15:40:00,8.18,8.19,8.17,8.19,480000.0,8.18,8.19,8.17,8.19,480000.0
2013-09-04 15:50:00,8.19,8.19,8.18,8.19,905000.0,8.19,8.19,8.18,8.19,905000.0
2013-09-05 09:30:00,8.18,8.25,8.16,8.21,500000.0,8.18,8.25,8.16,8.21,500000.0
2013-09-05 09:40:00,8.21,8.23,8.19,8.23,195000.0,8.21,8.23,8.19,8.23,195000.0
2013-09-05 09:50:00,8.23,8.24,8.21,8.21,150000.0,8.23,8.24,8.21,8.21,150000.0
2013-09-05 10:00:00,8.21,8.21,8.18,8.2,415000.0,8.21,8.21,8.18,8.2,415000.0
2013-09-05 10:10:00,8.21,8.21,8.19,8.21,265000.0,8.21,8.21,8.19,8.21,265000.0
2013-09-05 10:20:00,8.2,8.2,8.18,8.2,330000.0,8.2,8.2,8.18,8.2,330000.0
2013-09-05 10:30:00,8.18,8.18,8.16,8.17,510000.0,8.18,8.18,8.16,8.17,510000.0
2013-09-05 10:40:00,8.17,8.17,8.16,8.17,170000.0,8.17,8.17,8.16,8.17,170000.0
2013-09-05 10:50:00,8.17,8.18,8.17,8.17,115000.0,8.17,8.18,8.17,8.17,115000.0
2013-09-05 11:00:00,8.17,8.17,8.16,8.17,195000.0,8.17,8.17,8.16,8.17,195000.0
2013-09-05 11:10:00,8.18,8.18,8.17,8.17,40000.0,8.18,8.18,8.17,8.17,40000.0
2013-09-05 11:20:00,8.17,8.18,8.17,8.17,105000.0,8.17,8.18,8.17,8.17,105000.0
2013-09-05 11:30:00,8.17,8.19,8.17,8.17,180000.0,8.17,8.19,8.17,8.17,180000.0
2013-09-05 11:40:00,8.18,8.18,8.17,8.18,35000.0,8.18,8.18,8.17,8.18,35000.0
2013-09-05 11:50:00,8.17,8.17,8.16,8.17,80000.0,8.17,8.17,8.16,8.17,80000.0
2013-09-05 12:00:00,8.18,8.18,8.17,8.18,65000.0,8.18,8.18,8.17,8.18,65000.0
2013-09-05 12:10:00,8.19,8.19,8.17,8.17,150000.0,8.19,8.19,8.17,8.17,150000.0
2013-09-05 12:20:00,8.18,8.18,8.17,8.18,75000.0,8.18,8.18,8.17,8.18,75000.0
2013-09-05 12:30:00,8.17,8.18,8.17,8.17,20000.0,8.17,8.18,8.17,8.17,20000.0
2013-09-05 12:40:00,8.17,8.18,8.17,8.17,130000.0,8.17,8.18,8.17,8.17,130000.0
2013-09-05 12:50:00,8.18,8.18,8.16,8.17,105000.0,8.18,8.18,8.16,8.17,105000.0
2013-09-05 13:00:00,8.16,8.18,8.16,8.17,350000.0,8.16,8.18,8.16,8.17,350000.0
2013-09-05 13:10:00,8.17,8.18,8.17,8.17,75000.0,8.17,8.18,8.17,8.17,75000.0
2013-09-05 13:20:00,8.17,8.18,8.17,8.18,85000.0,8.17,8.18,8.17,8.18,85000.0
2013-09-05 13:30:00,8.18,8.18,8.17,8.18,555000.0,8.18,8.18,8.17,8.18,555000.0
2013-09-05 13:40:00,8.17,8.18,8.17,8.18,315000.0,8.17,8.18,8.17,8.18,315000.0
2013-09-05 13:50:00,8.18,8.19,8.18,8.18,55000.0,8.18,8.19,8.18,8.18,55000.0
2013-09-05 14:00:00,8.18,8.18,8.17,8.17,105000.0,8.18,8.18,8.17,8.17,105000.0
2013-09-05 14:10:00,8.17,8.17,8.17,8.17,40000.0,8.17,8.17,8.17,8.17,40000.0
2013-09-05 14:20:00,8.17,8.18,8.17,8.18,80000.0,8.17,8.18,8.17,8.18,80000.0
2013-09-05 14:30:00,8.17,8.17,8.17,8.17,135000.0,8.17,8.17,8.17,8.17,135000.0
2013-09-05 14:40:00,8.17,8.18,8.17,8.18,215000.0,8.17,8.18,8.17,8.18,215000.0
2013-09-05 14:50:00,8.17,8.19,8.17,8.19,350000.0,8.17,8.19,8.17,8.19,350000.0
2013-09-05 15:00:00,8.18,8.18,8.17,8.17,105000.0,8.18,8.18,8.17,8.17,105000.0
2013-09-05 15:10:00,8.17,8.18,8.17,8.17,115000.0,8.17,8.18,8.17,8.17,115000.0
2013-09-05 15:20:00,8.18,8.18,8.17,8.18,155000.0,8.18,8.18,8.17,8.18,155000.0
2013-09-05 15:30:00,8.18,8.19,8.17,8.18,220000.0,8.18,8.19,8.17,8.18,220000.0
2013-09-05 15:40:00,8.18,8.18,8.17,8.18,305000.0,8.18,8.18,8.17,8.18,305000.0
2013-09-05 15:50:00,8.18,8.18,8.17,8.17,630000.0,8.18,8.18,8.17,8.17,630000.0
2013-09-06 09:30:00,8.18,8.21,8.18,8.19,135000.0,8.18,8.21,8.18,8.19,135000.0
2013-09-06 09:40:00,8.19,8.19,8.1,8.14,780000.0,8.19,8.19,8.1,8.14,780000.0
2013-09-06 09:50:00,8.14,8.14,8.1,8.12,660000.0,8.14,8.14,8.1,8.12,660000.0
2013-09-06 10:00:00,8.1,8.13,8.07,8.13,580000.0,8.1,8.13,8.07,8.13,580000.0
2013-09-06 10:10:00,8.13,8.18,8.13,8.17,335000.0,8.13,8.18,8.13,8.17,335000.0
2013-09-06 10:20:00,8.17,8.22,8.17,8.18,355000.0,8.17,8.22,8.17,8.18,355000.0
2013-09-06 10:30:00,8.18,8.19,8.16,8.16,275000.0,8.18,8.19,8.16,8.16,275000.0
2013-09-06 10:40:00,8.17,8.22,8.17,8.21,400000.0,8.17,8.22,8.17,8.21,400000.0
2013-09-06 10:50:00,8.21,8.23,8.2,8.23,390000.0,8.21,8.23,8.2,8.23,390000.0
2013-09-06 11:00:00,8.23,8.24,8.22,8.23,360000.0,8.23,8.24,8.22,8.23,360000.0
2013-09-06 11:10:00,8.22,8.23,8.21,8.22,265000.0,8.22,8.23,8.21,8.22,265000.0
2013-09-06 11:20:00,8.22,8.22,8.2,8.21,210000.0,8.22,8.22,8.2,8.21,210000.0
2013-09-06 11:30:00,8.21,8.21,8.21,8.21,20000.0,8.21,8.21,8.21,8.21,20000.0
2013-09-06 11:40:00,8.21,8.22,8.2,8.2,60000.0,8.21,8.22,8.2,8.2,60000.0
2013-09-06 11:50:00,8.2,8.2,8.2,8.2,130000.0,8.2,8.2,8.2,8.2,130000.0
2013-09-06 12:00:00,8.19,8.2,8.18,8.19,90000.0,8.19,8.2,8.18,8.19,90000.0
2013-09-06 12:10:00,8.2,8.2,8.2,8.2,10000.0,8.2,8.2,8.2,8.2,10000.0
2013-09-06 12:20:00,8.2,8.2,8.19,8.19,20000.0,8.2,8.2,8.19,8.19,20000.0
2013-09-06 12:30:00,8.19,8.2,8.18,8.19,870000.0,8.19,8.2,8.18,8.19,870000.0
2013-09-06 12:40:00,8.18,8.19,8.18,8.19,130000.0,8.18,8.19,8.18,8.19,130000.0
2013-09-06 12:50:00,8.2,8.2,8.18,8.19,510000.0,8.2,8.2,8.18,8.19,510000.0
2013-09-06 13:00:00,8.18,8.2,8.18,8.19,480000.0,8.18,8.2,8.18,8.19,480000.0
2013-09-06 13:10:00,8.19,8.2,8.18,8.18,30000.0,8.19,8.2,8.18,8.18,30000.0
2013-09-06 13:20:00,8.19,8.19,8.19,8.19,10000.0,8.19,8.19,8.19,8.19,10000.0
2013-09-06 13:30:00,8.19,8.19,8.19,8.19,20000.0,8.19,8.19,8.19,8.19,20000.0
2013-09-06 13:40:00,8.2,8.2,8.19,8.2,145000.0,8.2,8.2,8.19,8.2,145000.0
2013-09-06 13:50:00,8.2,8.21,8.2,8.2,35000.0,8.2,8.21,8.2,8.2,35000.0
2013-09-06 14:00:00,8.2,8.21,8.19,8.21,100000.0,8.2,8.21,8.19,8.21,100000.0
2013-09-06 14:10:00,8.2,8.2,8.2,8.2,15000.0,8.2,8.2,8.2,8.2,15000.0
2013-09-06 14:20:00,8.2,8.21,8.2,8.2,90000.0,8.2,8.21,8.2,8.2,90000.0
2013-09-06 14:30:00,8.2,8.2,8.19,8.19,145000.0,8.2,8.2,8.19,8.19,145000.0
2013-09-06 14:40:00,8.2,8.21,8.19,8.21,255000.0,8.2,8.21,8.19,8.21,255000.0
2013-09-06 14:50:00,8.21,8.22,8.2,8.2,180000.0,8.21,8.22,8.2,8.2,180000.0
2013-09-06 15:00:00,8.2,8.21,8.19,8.19,215000.0,8.2,8.21,8.19,8.19,215000.0
2013-09-06 15:10:00,8.19,8.19,8.16,8.16,305000.0,8.19,8.19,8.16,8.16,305000.0
2013-09-06 15:20:00,8.17,8.18,8.16,8.16,570000.0,8.17,8.18,8.16,8.16,570000.0
2013-09-06 15:30:00,8.16,8.17,8.16,8.17,220000.0,8.16,8.17,8.16,8.17,220000.0
2013-09-06 15:40:00,8.18,8.2,8.17,8.17,465000.0,8.18,8.2,8.17,8.17,465000.0
2013-09-06 15:50:00,8.18,8.18,8.15,8.17,1210000.0,8.18,8.18,8.15,8.17,1210000.0
2013-09-09 09:30:00,8.17,8.22,8.17,8.22,165000.0,8.17,8.22,8.17,8.22,165000.0
2013-09-09 09:40:00,8.19,8.21,8.17,8.18,110000.0,8.19,8.21,8.17,8.18,110000.0
2013-09-09 09:50:00,8.18,8.24,8.18,8.21,335000.0,8.18,8.24,8.18,8.21,335000.0
2013-09-09 10:00:00,8.23,8.23,8.19,8.19,235000.0,8.23,8.23,8.19,8.19,235000.0
2013-09-09 10:10:00,8.18,8.2,8.18,8.2,95000.0,8.18,8.2,8.18,8.2,95000.0
2013-09-09 10:20:00,8.19,8.19,8.16,8.16,210000.0,8.19,8.19,8.16,8.16,210000.0
2013-09-09 10:30:00,8.16,8.19,8.16,8.18,175000.0,8.16,8.19,8.16,8.18,175000.0
2013-09-09 10:40:00,8.18,8.18,8.17,8.17,115000.0,8.18,8.18,8.17,8.17,115000.0
2013-09-09 10:50:00,8.17,8.18,8.17,8.18,190000.0,8.17,8.18,8.17,8.18,190000.0
2013-09-09 11:00:00,8.18,8.18,8.16,8.18,330000.0,8.18,8.18,8.16,8.18,330000.0
2013-09-09 11:10:00,8.18,8.18,8.17,8.18,85000.0,8.18,8.18,8.17,8.18,85000.0
2013-09-09 11:20:00,8.18,8.21,8.18,8.2,415000.0,8.18,8.21,8.18,8.2,415000.0
2013-09-09 11:30:00,8.2,8.22,8.2,8.2,150000.0,8.2,8.22,8.2,8.2,150000.0
2013-09-09 11:40:00,8.22,8.24,8.21,8.24,275000.0,8.22,8.24,8.21,8.24,275000.0
2013-09-09 11:50:00,8.24,8.24,8.22,8.22,140000.0,8.24,8.24,8.22,8.22,140000.0
2013-09-09 12:00:00,8.22,8.24,8.22,8.23,50000.0,8.22,8.24,8.22,8.23,50000.0
2013-09-09 12:10:00,8.22,8.25,8.22,8.23,440000.0,8.22,8.25,8.22,8.23,440000.0
2013-09-09 12:20:00,8.23,8.25,8.23,8.24,965000.0,8.23,8.25,8.23,8.24,965000.0
2013-09-09 12:30:00,8.24,8.24,8.23,8.24,175000.0,8.24,8.24,8.23,8.24,175000.0
2013-09-09 12:40:00,8.24,8.25,8.23,8.24,115000.0,8.24,8.25,8.23,8.24,115000.0
2013-09-09 12:50:00,8.24,8.24,8.23,8.23,810000.0,8.24,8.24,8.23,8.23,810000.0
2013-09-09 13:00:00,8.23,8.24,8.23,8.23,35000.0,8.23,8.24,8.23,8.23,35000.0
2013-09-09 13:10:00,8.24,8.24,8.23,8.23,20000.0,8.24,8.24,8.23,8.23,20000.0
2013-09-09 13:20:00,8.23,8.24,8.22,8.23,90000.0,8.23,8.24,8.22,8.23,90000.0
2013-09-09 13:30:00,8.23,8.24,8.23,8.24,145000.0,8.23,8.24,8.23,8.24,145000.0
2013-09-09 13:40:00,8.24,8.24,8.24,8.24,140000.0,8.24,8.24,8.24,8.24,140000.0
2013-09-09 13:50:00,8.24,8.24,8.24,8.24,55000.0,8.24,8.24,8.24,8.24,55000.0
2013-09-09 14:00:00,8.24,8.24,8.23,8.24,835000.0,8.24,8.24,8.23,8.24,835000.0
2013-09-09 14:10:00,8.24,8.25,8.23,8.25,825000.0,8.24,8.25,8.23,8.25,825000.0
2013-09-09 14:20:00,8.25,8.25,8.24,8.24,65000.0,8.25,8.25,8.24,8.24,65000.0
2013-09-09 14:30:00,8.24,8.25,8.24,8.24,120000.0,8.24,8.25,8.24,8.24,120000.0
2013-09-09 14:40:00,8.24,8.24,8.23,8.24,200000.0,8.24,8.24,8.23,8.24,200000.0
2013-09-09 14:50:00,8.24,8.25,8.24,8.24,80000.0,8.24,8.25,8.24,8.24,80000.0
2013-09-09 15:00:00,8.24,8.25,8.23,8.24,135000.0,8.24,8.25,8.23,8.24,135000.0
2013-09-09 15:10:00,8.24,8.24,8.24,8.24,365000.0,8.24,8.24,8.24,8.24,365000.0
2013-09-09 15:20:00,8.24,8.24,8.23,8.23,130000.0,8.24,8.24,8.23,8.23,130000.0
2013-09-09 15:30:00,8.24,8.24,8.23,8.23,195000.0,8.24,8.24,8.23,8.23,195000.0
2013-09-09 15:40:00,8.23,8.23,8.21,8.22,710000.0,8.23,8.23,8.21,8.22,710000.0
2013-09-09 15:50:00,8.23,8.24,8.22,8.23,720000.0,8.23,8.24,8.22,8.23,720000.0
2013-09-10 09:30:00,8.27,8.3,8.26,8.27,535000.0,8.27,8.3,8.26,8.27,535000.0
2013-09-10 09:40:00,8.26,8.27,8.26,8.27,130000.0,8.26,8.27,8.26,8.27,130000.0
2013-09-10 09:50:00,8.27,8.3,8.27,8.28,460000.0,8.27,8.3,8.27,8.28,460000.0
2013-09-10 10:00:00,8.29,8.3,8.28,8.29,270000.0,8.29,8.3,8.28,8.29,270000.0
2013-09-10 10:10:00,8.29,8.3,8.29,8.3,200000.0,8.29,8.3,8.29,8.3,200000.0
2013-09-10 10:20:00,8.3,8.3,8.29,8.29,280000.0,8.3,8.3,8.29,8.29,280000.0
2013-09-10 10:30:00,8.3,8.3,8.28,8.28,405000.0,8.3,8.3,8.28,8.28,405000.0
2013-09-10 10:40:00,8.28,8.28,8.27,8.27,70000.0,8.28,8.28,8.27,8.27,70000.0
2013-09-10 10:50:00,8.28,8.29,8.27,8.27,400000.0,8.28,8.29,8.27,8.27,400000.0
2013-09-10 11:00:00,8.27,8.29,8.27,8.28,615000.0,8.27,8.29,8.27,8.28,615000.0
2013-09-10 11:10:00,8.28,8.29,8.28,8.29,625000.0,8.28,8.29,8.28,8.29,625000.0
2013-09-10 11:20:00,8.29,8.3,8.29,8.3,10000.0,8.29,8.3,8.29,8.3,10000.0
2013-09-10 11:30:00,8.29,8.29,8.28,8.28,120000.0,8.29,8.29,8.28,8.28,120000.0
2013-09-10 11:40:00,8.29,8.29,8.28,8.28,80000.0,8.29,8.29,8.28,8.28,80000.0
2013-09-10 11:50:00,8.29,8.3,8.29,8.29,295000.0,8.29,8.3,8.29,8.29,295000.0
2013-09-10 12:00:00,8.29,8.3,8.29,8.29,300000.0,8.29,8.3,8.29,8.29,300000.0
2013-09-10 12:10:00,8.29,8.31,8.29,8.31,195000.0,8.29,8.31,8.29,8.31,195000.0
2013-09-10 12:20:00,8.31,8.32,8.31,8.32,545000.0,8.31,8.32,8.31,8.32,545000.0
2013-09-10 12:30:00,8.32,8.33,8.32,8.33,350000.0,8.32,8.33,8.32,8.33,350000.0
2013-09-10 12:40:00,8.33,8.33,8.31,8.32,230000.0,8.33,8.33,8.31,8.32,230000.0
2013-09-10 12:50:00,8.32,8.32,8.31,8.32,75000.0,8.32,8.32,8.31,8.32,75000.0
2013-09-10 13:00:00,8.33,8.33,8.32,8.32,45000.0,8.33,8.33,8.32,8.32,45000.0
2013-09-10 13:10:00,8.33,8.34,8.33,8.34,145000.0,8.33,8.34,8.33,8.34,145000.0
2013-09-10 13:20:00,8.33,8.35,8.33,8.35,85000.0,8.33,8.35,8.33,8.35,85000.0
2013-09-10 13:30:00,8.35,8.35,8.33,8.33,115000.0,8.35,8.35,8.33,8.33,115000.0
2013-09-10 13:40:00,8.33,8.33,8.32,8.32,115000.0,8.33,8.33,8.32,8.32,115000.0
2013-09-10 13:50:00,8.33,8.34,8.32,8.33,240000.0,8.33,8.34,8.32,8.33,240000.0
2013-09-10 14:00:00,8.33,8.33,8.32,8.32,540000.0,8.33,8.33,8.32,8.32,540000.0
2013-09-10 14:10:00,8.32,8.33,8.32,8.33,175000.0,8.32,8.33,8.32,8.33,175000.0
2013-09-10 14:20:00,8.32,8.33,8.32,8.33,230000.0,8.32,8.33,8.32,8.33,230000.0
2013-09-10 14:30:00,8.33,8.33,8.32,8.33,350000.0,8.33,8.33,8.32,8.33,350000.0
2013-09-10 14:40:00,8.33,8.34,8.33,8.34,170000.0,8.33,8.34,8.33,8.34,170000.0
2013-09-10 14:50:00,8.34,8.38,8.33,8.36,650000.0,8.34,8.38,8.33,8.36,650000.0
2013-09-10 15:00:00,8.35,8.36,8.35,8.36,735000.0,8.35,8.36,8.35,8.36,735000.0
2013-09-10 15:10:00,8.36,8.36,8.35,8.36,1005000.0,8.36,8.36,8.35,8.36,1005000.0
2013-09-10 15:20:00,8.35,8.37,8.35,8.37,345000.0,8.35,8.37,8.35,8.37,345000.0
2013-09-10 15:30:00,8.37,8.37,8.37,8.37,320000.0,8.37,8.37,8.37,8.37,320000.0
2013-09-10 15:40:00,8.37,8.37,8.36,8.36,1065000.0,8.37,8.37,8.36,8.36,1065000.0
2013-09-10 15:50:00,8.36,8.37,8.36,8.37,1050000.0,8.36,8.37,8.36,8.37,1050000.0
2013-09-11 09:30:00,8.34,8.38,8.32,8.38,505000.0,8.34,8.38,8.32,8.38,505000.0
2013-09-11 09:40:00,8.36,8.42,8.36,8.41,990000.0,8.36,8.42,8.36,8.41,990000.0
2013-09-11 09:50:00,8.4,8.43,8.4,8.41,715000.0,8.4,8.43,8.4,8.41,715000.0
2013-09-11 10:00:00,8.42,8.42,8.4,8.4,410000.0,8.42,8.42,8.4,8.4,410000.0
2013-09-11 10:10:00,8.41,8.43,8.4,8.41,665000.0,8.41,8.43,8.4,8.41,665000.0
2013-09-11 10:20:00,8.41,8.41,8.4,8.4,200000.0,8.41,8.41,8.4,8.4,200000.0
2013-09-11 10:30:00,8.4,8.43,8.4,8.42,350000.0,8.4,8.43,8.4,8.42,350000.0
2013-09-11 10:40:00,8.43,8.43,8.42,8.42,310000.0,8.43,8.43,8.42,8.42,310000.0
2013-09-11 10:50:00,8.42,8.43,8.41,8.42,295000.0,8.42,8.43,8.41,8.42,295000.0
2013-09-11 11:00:00,8.42,8.43,8.42,8.42,390000.0,8.42,8.43,8.42,8.42,390000.0
2013-09-11 11:10:00,8.42,8.43,8.42,8.42,270000.0,8.42,8.43,8.42,8.42,270000.0
2013-09-11 11:20:00,8.42,8.42,8.41,8.42,215000.0,8.42,8.42,8.41,8.42,215000.0
2013-09-11 11:30:00,8.43,8.45,8.42,8.45,315000.0,8.43,8.45,8.42,8.45,315000.0
2013-09-11 11:40:00,8.44,8.45,8.43,8.44,475000.0,8.44,8.45,8.43,8.44,475000.0
2013-09-11 11:50:00,8.44,8.45,8.44,8.45,180000.0,8.44,8.45,8.44,8.45,180000.0
2013-09-11 12:00:00,8.44,8.45,8.44,8.44,625000.0,8.44,8.45,8.44,8.44,625000.0
2013-09-11 12:10:00,8.44,8.45,8.43,8.44,240000.0,8.44,8.45,8.43,8.44,240000.0
2013-09-11 12:20:00,8.44,8.46,8.44,8.45,465000.0,8.44,8.46,8.44,8.45,465000.0
2013-09-11 12:30:00,8.46,8.46,8.45,8.46,435000.0,8.46,8.46,8.45,8.46,435000.0
2013-09-11 12:40:00,8.45,8.46,8.45,8.46,1040000.0,8.45,8.46,8.45,8.46,1040000.0
2013-09-11 12:50:00,8.46,8.46,8.45,8.46,1055000.0,8.46,8.46,8.45,8.46,1055000.0
2013-09-11 13:00:00,8.46,8.46,8.44,8.44,165000.0,8.46,8.46,8.44,8.44,165000.0
2013-09-11 13:10:00,8.43,8.45,8.43,8.45,65000.0,8.43,8.45,8.43,8.45,65000.0
2013-09-11 13:20:00,8.45,8.45,8.44,8.45,300000.0,8.45,8.45,8.44,8.45,300000.0
2013-09-11 13:30:00,8.45,8.46,8.44,8.45,285000.0,8.45,8.46,8.44,8.45,285000.0
2013-09-11 13:40:00,8.46,8.46,8.45,8.46,475000.0,8.46,8.46,8.45,8.46,475000.0
2013-09-11 13:50:00,8.45,8.45,8.44,8.44,145000.0,8.45,8.45,8.44,8.44,145000.0
2013-09-11 14:00:00,8.44,8.45,8.44,8.45,135000.0,8.44,8.45,8.44,8.45,135000.0
2013-09-11 14:10:00,8.45,8.45,8.44,8.44,70000.0,8.45,8.45,8.44,8.44,70000.0
2013-09-11 14:20:00,8.44,8.45,8.44,8.44,275000.0,8.44,8.45,8.44,8.44,275000.0
2013-09-11 14:30:00,8.44,8.44,8.42,8.42,310000.0,8.44,8.44,8.42,8.42,310000.0
2013-09-11 14:40:00,8.42,8.43,8.41,8.41,400000.0,8.42,8.43,8.41,8.41,400000.0
2013-09-11 14:50:00,8.42,8.42,8.41,8.42,235000.0,8.42,8.42,8.41,8.42,235000.0
2013-09-11 15:00:00,8.42,8.42,8.41,8.42,180000.0,8.42,8.42,8.41,8.42,180000.0
2013-09-11 15:10:00,8.42,8.43,8.42,8.42,200000.0,8.42,8.43,8.42,8.42,200000.0
2013-09-11 15:20:00,8.42,8.43,8.42,8.42,170000.0,8.42,8.43,8.42,8.42,170000.0
2013-09-11 15:30:00,8.42,8.43,8.42,8.42,275000.0,8.42,8.43,8.42,8.42,275000.0
2013-09-11 15:40:00,8.43,8.44,8.42,8.43,840000.0,8.43,8.44,8.42,8.43,840000.0
2013-09-11 15:50:00,8.43,8.47,8.43,8.47,1600000.0,8.43,8.47,8.43,8.47,1600000.0
2013-09-12 09:30:00,8.41,8.5,8.4,8.42,1385000.0,8.41,8.5,8.4,8.42,1385000.0
2013-09-12 09:40:00,8.42,8.5,8.42,8.48,495000.0,8.42,8.5,8.42,8.48,495000.0
2013-09-12 09:50:00,8.47,8.5,8.47,8.49,395000.0,8.47,8.5,8.47,8.49,395000.0
2013-09-12 10:00:00,8.49,8.49,8.47,8.48,275000.0,8.49,8.49,8.47,8.48,275000.0
2013-09-12 10:10:00,8.48,8.49,8.47,8.47,260000.0,8.48,8.49,8.47,8.47,260000.0
2013-09-12 10:20:00,8.47,8.48,8.46,8.47,230000.0,8.47,8.48,8.46,8.47,230000.0
2013-09-12 10:30:00,8.47,8.48,8.47,8.48,210000.0,8.47,8.48,8.47,8.48,210000.0
2013-09-12 10:40:00,8.47,8.48,8.45,8.45,365000.0,8.47,8.48,8.45,8.45,365000.0
2013-09-12 10:50:00,8.45,8.46,8.45,8.45,195000.0,8.45,8.46,8.45,8.45,195000.0
2013-09-12 11:00:00,8.46,8.46,8.45,8.46,90000.0,8.46,8.46,8.45,8.46,90000.0
2013-09-12 11:10:00,8.46,8.46,8.44,8.45,215000.0,8.46,8.46,8.44,8.45,215000.0
2013-09-12 11:20:00,8.45,8.46,8.45,8.45,155000.0,8.45,8.46,8.45,8.45,155000.0
2013-09-12 11:30:00,8.45,8.46,8.43,8.43,195000.0,8.45,8.46,8.43,8.43,195000.0
2013-09-12 11:40:00,8.43,8.44,8.43,8.44,100000.0,8.43,8.44,8.43,8.44,100000.0
2013-09-12 11:50:00,8.43,8.44,8.43,8.43,105000.0,8.43,8.44,8.43,8.43,105000.0
2013-09-12 12:00:00,8.43,8.44,8.42,8.43,125000.0,8.43,8.44,8.42,8.43,125000.0
2013-09-12 12:10:00,8.42,8.43,8.42,8.43,285000.0,8.42,8.43,8.42,8.43,285000.0
2013-09-12 12:20:00,8.43,8.43,8.42,8.43,130000.0,8.43,8.43,8.42,8.43,130000.0
2013-09-12 12:30:00,8.43,8.45,8.43,8.45,105000.0,8.43,8.45,8.43,8.45,105000.0
2013-09-12 12:40:00,8.44,8.44,8.43,8.44,175000.0,8.44,8.44,8.43,8.44,175000.0
2013-09-12 12:50:00,8.44,8.45,8.43,8.45,90000.0,8.44,8.45,8.43,8.45,90000.0
2013-09-12 13:00:00,8.44,8.45,8.44,8.45,180000.0,8.44,8.45,8.44,8.45,180000.0
2013-09-12 13:10:00,8.45,8.46,8.45,8.46,155000.0,8.45,8.46,8.45,8.46,155000.0
2013-09-12 13:20:00,8.46,8.48,8.46,8.47,205000.0,8.46,8.48,8.46,8.47,205000.0
2013-09-12 13:30:00,8.47,8.47,8.45,8.45,245000.0,8.47,8.47,8.45,8.45,245000.0
2013-09-12 13:40:00,8.45,8.45,8.42,8.44,385000.0,8.45,8.45,8.42,8.44,385000.0
2013-09-12 13:50:00,8.43,8.44,8.43,8.44,145000.0,8.43,8.44,8.43,8.44,145000.0
2013-09-12 14:00:00,8.44,8.46,8.44,8.46,175000.0,8.44,8.46,8.44,8.46,175000.0
2013-09-12 14:10:00,8.45,8.45,8.44,8.44,120000.0,8.45,8.45,8.44,8.44,120000.0
2013-09-12 14:20:00,8.44,8.45,8.43,8.45,110000.0,8.44,8.45,8.43,8.45,110000.0
2013-09-12 14:30:00,8.45,8.45,8.43,8.43,115000.0,8.45,8.45,8.43,8.43,115000.0
2013-09-12 14:40:00,8.43,8.45,8.43,8.44,100000.0,8.43,8.45,8.43,8.44,100000.0
2013-09-12 14:50:00,8.44,8.45,8.44,8.45,105000.0,8.44,8.45,8.44,8.45,105000.0
2013-09-12 15:00:00,8.45,8.45,8.43,8.43,290000.0,8.45,8.45,8.43,8.43,290000.0
2013-09-12 15:10:00,8.44,8.44,8.42,8.43,65000.0,8.44,8.44,8.42,8.43,65000.0
2013-09-12 15:20:00,8.43,8.44,8.43,8.44,365000.0,8.43,8.44,8.43,8.44,365000.0
2013-09-12 15:30:00,8.44,8.45,8.44,8.45,545000.0,8.44,8.45,8.44,8.45,545000.0
2013-09-12 15:40:00,8.45,8.46,8.44,8.45,475000.0,8.45,8.46,8.44,8.45,475000.0
2013-09-12 15:50:00,8.44,8.45,8.43,8.44,570000.0,8.44,8.45,8.43,8.44,570000.0
2013-09-13 09:30:00,8.48,8.48,8.44,8.45,150000.0,8.48,8.48,8.44,8.45,150000.0
2013-09-13 09:40:00,8.46,8.46,8.43,8.43,185000.0,8.46,8.46,8.43,8.43,185000.0
2013-09-13 09:50:00,8.43,8.46,8.43,8.43,150000.0,8.43,8.46,8.43,8.43,150000.0
2013-09-13 10:00:00,8.44,8.44,8.39,8.4,750000.0,8.44,8.44,8.39,8.4,750000.0
2013-09-13 10:10:00,8.4,8.42,8.39,8.42,440000.0,8.4,8.42,8.39,8.42,440000.0
2013-09-13 10:20:00,8.42,8.42,8.41,8.41,65000.0,8.42,8.42,8.41,8.41,65000.0
2013-09-13 10:30:00,8.42,8.45,8.42,8.45,180000.0,8.42,8.45,8.42,8.45,180000.0
2013-09-13 10:40:00,8.45,8.47,8.45,8.45,250000.0,8.45,8.47,8.45,8.45,250000.0
2013-09-13 10:50:00,8.45,8.46,8.45,8.45,45000.0,8.45,8.46,8.45,8.45,45000.0
2013-09-13 11:00:00,8.46,8.46,8.45,8.46,180000.0,8.46,8.46,8.45,8.46,180000.0
2013-09-13 11:10:00,8.45,8.46,8.44,8.44,180000.0,8.45,8.46,8.44,8.44,180000.0
2013-09-13 11:20:00,8.44,8.45,8.44,8.44,90000.0,8.44,8.45,8.44,8.44,90000.0
2013-09-13 11:30:00,8.44,8.45,8.44,8.45,70000.0,8.44,8.45,8.44,8.45,70000.0
2013-09-13 11:40:00,8.44,8.45,8.44,8.45,35000.0,8.44,8.45,8.44,8.45,35000.0
2013-09-13 11:50:00,8.45,8.45,8.45,8.45,70000.0,8.45,8.45,8.45,8.45,70000.0
2013-09-13 12:00:00,8.45,8.46,8.44,8.45,170000.0,8.45,8.46,8.44,8.45,170000.0
2013-09-13 12:10:00,8.45,8.45,8.43,8.44,190000.0,8.45,8.45,8.43,8.44,190000.0
2013-09-13 12:20:00,8.44,8.44,8.43,8.43,250000.0,8.44,8.44,8.43,8.43,250000.0
2013-09-13 12:30:00,8.44,8.44,8.44,8.44,60000.0,8.44,8.44,8.44,8.44,60000.0
2013-09-13 12:40:00,8.43,8.44,8.43,8.44,65000.0,8.43,8.44,8.43,8.44,65000.0
2013-09-13 12:50:00,8.43,8.44,8.43,8.43,30000.0,8.43,8.44,8.43,8.43,30000.0
2013-09-13 13:00:00,8.43,8.44,8.43,8.44,80000.0,8.43,8.44,8.43,8.44,80000.0
2013-09-13 13:10:00,8.44,8.45,8.44,8.45,90000.0,8.44,8.45,8.44,8.45,90000.0
2013-09-13 13:20:00,8.45,8.45,8.44,8.44,135000.0,8.45,8.45,8.44,8.44,135000.0
2013-09-13 13:30:00,8.45,8.45,8.44,8.45,30000.0,8.45,8.45,8.44,8.45,30000.0
2013-09-13 13:40:00,8.45,8.45,8.44,8.45,85000.0,8.45,8.45,8.44,8.45,85000.0
2013-09-13 13:50:00,8.44,8.46,8.44,8.45,50000.0,8.44,8.46,8.44,8.45,50000.0
2013-09-13 14:00:00,8.45,8.46,8.45,8.45,375000.0,8.45,8.46,8.45,8.45,375000.0
2013-09-13 14:10:00,8.45,8.45,8.44,8.44,25000.0,8.45,8.45,8.44,8.44,25000.0
2013-09-13 14:20:00,8.45,8.45,8.44,8.44,65000.0,8.45,8.45,8.44,8.44,65000.0
2013-09-13 14:30:00,8.45,8.45,8.44,8.45,50000.0,8.45,8.45,8.44,8.45,50000.0
2013-09-13 14:40:00,8.44,8.46,8.44,8.46,225000.0,8.44,8.46,8.44,8.46,225000.0
2013-09-13 14:50:00,8.46,8.46,8.45,8.45,390000.0,8.46,8.46,8.45,8.45,390000.0
2013-09-13 15:00:00,8.45,8.45,8.45,8.45,115000.0,8.45,8.45,8.45,8.45,115000.0
2013-09-13 15:10:00,8.45,8.5,8.45,8.49,1010000.0,8.45,8.5,8.45,8.49,1010000.0
2013-09-13 15:20:00,8.49,8.51,8.49,8.5,935000.0,8.49,8.51,8.49,8.5,935000.0
2013-09-13 15:30:00,8.5,8.51,8.49,8.5,780000.0,8.5,8.51,8.49,8.5,780000.0
2013-09-13 15:40:00,8.5,8.51,8.5,8.51,1615000.0,8.5,8.51,8.5,8.51,1615000.0
2013-09-13 15:50:00,8.5,8.51,8.5,8.5,2860000.0,8.5,8.51,8.5,8.5,2860000.0
2013-09-16 09:30:00,8.55,8.55,8.49,8.49,1020000.0,8.55,8.55,8.49,8.49,1020000.0
2013-09-16 09:40:00,8.5,8.52,8.49,8.51,335000.0,8.5,8.52,8.49,8.51,335000.0
2013-09-16 09:50:00,8.51,8.51,8.46,8.49,820000.0,8.51,8.51,8.46,8.49,820000.0
2013-09-16 10:00:00,8.49,8.49,8.42,8.47,1415000.0,8.49,8.49,8.42,8.47,1415000.0
2013-09-16 10:10:00,8.46,8.47,8.43,8.45,1110000.0,8.46,8.47,8.43,8.45,1110000.0
2013-09-16 10:20:00,8.44,8.45,8.42,8.44,565000.0,8.44,8.45,8.42,8.44,565000.0
2013-09-16 10:30:00,8.43,8.46,8.42,8.45,630000.0,8.43,8.46,8.42,8.45,630000.0
2013-09-16 10:40:00,8.45,8.46,8.44,8.45,105000.0,8.45,8.46,8.44,8.45,105000.0
2013-09-16 10:50:00,8.46,8.47,8.44,8.44,425000.0,8.46,8.47,8.44,8.44,425000.0
2013-09-16 11:00:00,8.45,8.45,8.43,8.44,330000.0,8.45,8.45,8.43,8.44,330000.0
2013-09-16 11:10:00,8.44,8.45,8.43,8.45,355000.0,8.44,8.45,8.43,8.45,355000.0
2013-09-16 11:20:00,8.45,8.46,8.44,8.45,455000.0,8.45,8.46,8.44,8.45,455000.0
2013-09-16 11:30:00,8.45,8.46,8.45,8.45,100000.0,8.45,8.46,8.45,8.45,100000.0
2013-09-16 11:40:00,8.46,8.47,8.45,8.46,140000.0,8.46,8.47,8.45,8.46,140000.0
2013-09-16 11:50:00,8.47,8.47,8.46,8.47,165000.0,8.47,8.47,8.46,8.47,165000.0
2013-09-16 12:00:00,8.47,8.48,8.47,8.47,145000.0,8.47,8.48,8.47,8.47,145000.0
2013-09-16 12:10:00,8.47,8.48,8.46,8.47,250000.0,8.47,8.48,8.46,8.47,250000.0
2013-09-16 12:20:00,8.46,8.47,8.46,8.46,165000.0,8.46,8.47,8.46,8.46,165000.0
2013-09-16 12:30:00,8.46,8.47,8.46,8.46,120000.0,8.46,8.47,8.46,8.46,120000.0
2013-09-16 12:40:00,8.46,8.47,8.46,8.46,20000.0,8.46,8.47,8.46,8.46,20000.0
2013-09-16 12:50:00,8.46,8.47,8.45,8.46,145000.0,8.46,8.47,8.45,8.46,145000.0
2013-09-16 13:00:00,8.45,8.47,8.45,8.46,295000.0,8.45,8.47,8.45,8.46,295000.0
2013-09-16 13:10:00,8.46,8.47,8.46,8.46,95000.0,8.46,8.47,8.46,8.46,95000.0
2013-09-16 13:20:00,8.46,8.47,8.46,8.46,90000.0,8.46,8.47,8.46,8.46,90000.0
2013-09-16 13:30:00,8.46,8.46,8.45,8.45,465000.0,8.46,8.46,8.45,8.45,465000.0
2013-09-16 13:40:00,8.45,8.45,8.42,8.44,80000.0,8.45,8.45,8.42,8.44,80000.0
2013-09-16 13:50:00,8.43,8.46,8.43,8.46,465000.0,8.43,8.46,8.43,8.46,465000.0
2013-09-16 14:00:00,8.47,8.47,8.45,8.45,180000.0,8.47,8.47,8.45,8.45,180000.0
2013-09-16 14:10:00,8.46,8.47,8.44,8.47,400000.0,8.46,8.47,8.44,8.47,400000.0
2013-09-16 14:20:00,8.46,8.47,8.45,8.45,205000.0,8.46,8.47,8.45,8.45,205000.0
2013-09-16 14:30:00,8.46,8.46,8.44,8.45,310000.0,8.46,8.46,8.44,8.45,310000.0
2013-09-16 14:40:00,8.45,8.46,8.44,8.46,410000.0,8.45,8.46,8.44,8.46,410000.0
2013-09-16 14:50:00,8.47,8.47,8.46,8.46,180000.0,8.47,8.47,8.46,8.46,180000.0
2013-09-16 15:00:00,8.46,8.47,8.45,8.47,180000.0,8.46,8.47,8.45,8.47,180000.0
2013-09-16 15:10:00,8.47,8.48,8.47,8.48,250000.0,8.47,8.48,8.47,8.48,250000.0
2013-09-16 15:20:00,8.47,8.47,8.46,8.47,440000.0,8.47,8.47,8.46,8.47,440000.0
2013-09-16 15:30:00,8.47,8.48,8.46,8.48,590000.0,8.47,8.48,8.46,8.48,590000.0
2013-09-16 15:40:00,8.48,8.49,8.47,8.48,605000.0,8.48,8.49,8.47,8.48,605000.0
2013-09-16 15:50:00,8.48,8.49,8.47,8.47,1045000.0,8.48,8.49,8.47,8.47,1045000.0
2013-09-17 09:30:00,8.5,8.5,8.48,8.49,145000.0,8.5,8.5,8.48,8.49,145000.0
2013-09-17 09:40:00,8.49,8.5,8.43,8.44,125000.0,8.49,8.5,8.43,8.44,125000.0
2013-09-17 09:50:00,8.46,8.48,8.46,8.47,120000.0,8.46,8.48,8.46,8.47,120000.0
2013-09-17 10:00:00,8.47,8.5,8.47,8.49,245000.0,8.47,8.5,8.47,8.49,245000.0
2013-09-17 10:10:00,8.49,8.49,8.48,8.48,115000.0,8.49,8.49,8.48,8.48,115000.0
2013-09-17 10:20:00,8.49,8.49,8.47,8.47,110000.0,8.49,8.49,8.47,8.47,110000.0
2013-09-17 10:30:00,8.47,8.48,8.47,8.47,105000.0,8.47,8.48,8.47,8.47,105000.0
2013-09-17 10:40:00,8.47,8.47,8.46,8.46,85000.0,8.47,8.47,8.46,8.46,85000.0
2013-09-17 10:50:00,8.46,8.47,8.46,8.47,140000.0,8.46,8.47,8.46,8.47,140000.0
2013-09-17 11:00:00,8.47,8.49,8.47,8.48,295000.0,8.47,8.49,8.47,8.48,295000.0
2013-09-17 11:10:00,8.48,8.49,8.48,8.49,45000.0,8.48,8.49,8.48,8.49,45000.0
2013-09-17 11:20:00,8.49,8.49,8.48,8.48,85000.0,8.49,8.49,8.48,8.48,85000.0
2013-09-17 11:30:00,8.49,8.49,8.48,8.48,325000.0,8.49,8.49,8.48,8.48,325000.0
2013-09-17 11:40:00,8.49,8.49,8.49,8.49,60000.0,8.49,8.49,8.49,8.49,60000.0
2013-09-17 11:50:00,8.49,8.49,8.48,8.48,70000.0,8.49,8.49,8.48,8.48,70000.0
2013-09-17 12:00:00,8.49,8.5,8.49,8.5,190000.0,8.49,8.5,8.49,8.5,190000.0
2013-09-17 12:10:00,8.5,8.5,8.48,8.49,135000.0,8.5,8.5,8.48,8.49,135000.0
2013-09-17 12:20:00,8.5,8.5,8.49,8.5,55000.0,8.5,8.5,8.49,8.5,55000.0
2013-09-17 12:30:00,8.49,8.49,8.48,8.49,80000.0,8.49,8.49,8.48,8.49,80000.0
2013-09-17 12:40:00,8.49,8.49,8.48,8.48,190000.0,8.49,8.49,8.48,8.48,190000.0
2013-09-17 12:50:00,8.48,8.49,8.48,8.49,375000.0,8.48,8.49,8.48,8.49,375000.0
2013-09-17 13:00:00,8.48,8.51,8.48,8.5,390000.0,8.48,8.51,8.48,8.5,390000.0
2013-09-17 13:10:00,8.5,8.51,8.5,8.5,355000.0,8.5,8.51,8.5,8.5,355000.0
2013-09-17 13:20:00,8.5,8.51,8.5,8.51,85000.0,8.5,8.51,8.5,8.51,85000.0
2013-09-17 13:30:00,8.51,8.51,8.49,8.5,305000.0,8.51,8.51,8.49,8.5,305000.0
2013-09-17 13:40:00,8.5,8.51,8.5,8.5,530000.0,8.5,8.51,8.5,8.5,530000.0
2013-09-17 13:50:00,8.51,8.51,8.5,8.5,700000.0,8.51,8.51,8.5,8.5,700000.0
2013-09-17 14:00:00,8.5,8.5,8.5,8.5,320000.0,8.5,8.5,8.5,8.5,320000.0
2013-09-17 14:10:00,8.5,8.5,8.5,8.5,15000.0,8.5,8.5,8.5,8.5,15000.0
2013-09-17 14:20:00,8.5,8.5,8.49,8.49,80000.0,8.5,8.5,8.49,8.49,80000.0
2013-09-17 14:30:00,8.5,8.5,8.49,8.49,35000.0,8.5,8.5,8.49,8.49,35000.0
2013-09-17 14:40:00,8.49,8.49,8.49,8.49,120000.0,8.49,8.49,8.49,8.49,120000.0
2013-09-17 14:50:00,8.5,8.5,8.5,8.5,55000.0,8.5,8.5,8.5,8.5,55000.0
2013-09-17 15:00:00,8.51,8.51,8.51,8.51,135000.0,8.51,8.51,8.51,8.51,135000.0
2013-09-17 15:10:00,8.51,8.51,8.5,8.51,215000.0,8.51,8.51,8.5,8.51,215000.0
2013-09-17 15:20:00,8.51,8.51,8.5,8.51,175000.0,8.51,8.51,8.5,8.51,175000.0
2013-09-17 15:30:00,8.5,8.51,8.5,8.51,190000.0,8.5,8.51,8.5,8.51,190000.0
2013-09-17 15:40:00,8.51,8.52,8.51,8.51,295000.0,8.51,8.52,8.51,8.51,295000.0
2013-09-17 15:50:00,8.51,8.52,8.5,8.51,680000.0,8.51,8.52,8.5,8.51,680000.0
2013-09-18 09:30:00,8.51,8.55,8.49,8.5,380000.0,8.51,8.55,8.49,8.5,380000.0
2013-09-18 09:40:00,8.5,8.53,8.5,8.53,105000.0,8.5,8.53,8.5,8.53,105000.0
2013-09-18 09:50:00,8.53,8.53,8.48,8.5,315000.0,8.53,8.53,8.48,8.5,315000.0
2013-09-18 10:00:00,8.51,8.52,8.48,8.5,185000.0,8.51,8.52,8.48,8.5,185000.0
2013-09-18 10:10:00,8.5,8.51,8.49,8.49,160000.0,8.5,8.51,8.49,8.49,160000.0
2013-09-18 10:20:00,8.48,8.49,8.48,8.48,85000.0,8.48,8.49,8.48,8.48,85000.0
2013-09-18 10:30:00,8.48,8.49,8.47,8.48,320000.0,8.48,8.49,8.47,8.48,320000.0
2013-09-18 10:40:00,8.49,8.49,8.47,8.47,760000.0,8.49,8.49,8.47,8.47,760000.0
2013-09-18 10:50:00,8.47,8.48,8.46,8.47,620000.0,8.47,8.48,8.46,8.47,620000.0
2013-09-18 11:00:00,8.48,8.49,8.48,8.48,160000.0,8.48,8.49,8.48,8.48,160000.0
2013-09-18 11:10:00,8.49,8.49,8.46,8.47,210000.0,8.49,8.49,8.46,8.47,210000.0
2013-09-18 11:20:00,8.47,8.49,8.47,8.48,95000.0,8.47,8.49,8.47,8.48,95000.0
2013-09-18 11:30:00,8.48,8.5,8.48,8.49,100000.0,8.48,8.5,8.48,8.49,100000.0
2013-09-18 11:40:00,8.49,8.49,8.47,8.47,115000.0,8.49,8.49,8.47,8.47,115000.0
2013-09-18 11:50:00,8.47,8.49,8.47,8.48,335000.0,8.47,8.49,8.47,8.48,335000.0
2013-09-18 12:00:00,8.48,8.48,8.48,8.48,15000.0,8.48,8.48,8.48,8.48,15000.0
2013-09-18 12:10:00,8.49,8.49,8.47,8.48,90000.0,8.49,8.49,8.47,8.48,90000.0
2013-09-18 12:20:00,8.48,8.49,8.48,8.49,45000.0,8.48,8.49,8.48,8.49,45000.0
2013-09-18 12:30:00,8.49,8.49,8.48,8.49,20000.0,8.49,8.49,8.48,8.49,20000.0
2013-09-18 12:40:00,8.49,8.5,8.49,8.49,75000.0,8.49,8.5,8.49,8.49,75000.0
2013-09-18 12:50:00,8.49,8.5,8.49,8.49,160000.0,8.49,8.5,8.49,8.49,160000.0
2013-09-18 13:00:00,8.49,8.49,8.48,8.48,95000.0,8.49,8.49,8.48,8.48,95000.0
2013-09-18 13:10:00,8.49,8.49,8.48,8.49,100000.0,8.49,8.49,8.48,8.49,100000.0
2013-09-18 13:20:00,8.49,8.5,8.49,8.5,45000.0,8.49,8.5,8.49,8.5,45000.0
2013-09-18 13:30:00,8.49,8.5,8.49,8.5,190000.0,8.49,8.5,8.49,8.5,190000.0
2013-09-18 13:40:00,8.49,8.5,8.47,8.48,405000.0,8.49,8.5,8.47,8.48,405000.0
2013-09-18 13:50:00,8.48,8.48,8.47,8.47,180000.0,8.48,8.48,8.47,8.47,180000.0
2013-09-18 14:00:00,8.48,8.54,8.48,8.54,895000.0,8.48,8.54,8.48,8.54,895000.0
2013-09-18 14:10:00,8.52,8.55,8.52,8.54,595000.0,8.52,8.55,8.52,8.54,595000.0
2013-09-18 14:20:00,8.54,8.55,8.53,8.53,250000.0,8.54,8.55,8.53,8.53,250000.0
2013-09-18 14:30:00,8.53,8.53,8.52,8.53,555000.0,8.53,8.53,8.52,8.53,555000.0
2013-09-18 14:40:00,8.52,8.53,8.51,8.53,330000.0,8.52,8.53,8.51,8.53,330000.0
2013-09-18 14:50:00,8.53,8.54,8.52,8.54,550000.0,8.53,8.54,8.52,8.54,550000.0
2013-09-18 15:00:00,8.54,8.54,8.53,8.53,765000.0,8.54,8.54,8.53,8.53,765000.0
2013-09-18 15:10:00,8.53,8.55,8.52,8.52,850000.0,8.53,8.55,8.52,8.52,850000.0
2013-09-18 15:20:00,8.53,8.54,8.52,8.53,375000.0,8.53,8.54,8.52,8.53,375000.0
2013-09-18 15:30:00,8.52,8.55,8.52,8.55,405000.0,8.52,8.55,8.52,8.55,405000.0
2013-09-18 15:40:00,8.55,8.55,8.54,8.55,530000.0,8.55,8.55,8.54,8.55,530000.0
2013-09-18 15:50:00,8.54,8.55,8.51,8.52,2030000.0,8.54,8.55,8.51,8.52,2030000.0
2013-09-19 09:30:00,8.54,8.55,8.52,8.52,345000.0,8.54,8.55,8.52,8.52,345000.0
2013-09-19 09:40:00,8.53,8.54,8.49,8.5,215000.0,8.53,8.54,8.49,8.5,215000.0
2013-09-19 09:50:00,8.5,8.53,8.5,8.51,210000.0,8.5,8.53,8.5,8.51,210000.0
2013-09-19 10:00:00,8.51,8.53,8.49,8.49,405000.0,8.51,8.53,8.49,8.49,405000.0
2013-09-19 10:10:00,8.49,8.5,8.48,8.48,200000.0,8.49,8.5,8.48,8.48,200000.0
2013-09-19 10:20:00,8.49,8.5,8.49,8.5,120000.0,8.49,8.5,8.49,8.5,120000.0
2013-09-19 10:30:00,8.5,8.5,8.48,8.48,160000.0,8.5,8.5,8.48,8.48,160000.0
2013-09-19 10:40:00,8.48,8.49,8.48,8.48,220000.0,8.48,8.49,8.48,8.48,220000.0
2013-09-19 10:50:00,8.48,8.48,8.47,8.47,175000.0,8.48,8.48,8.47,8.47,175000.0
2013-09-19 11:00:00,8.47,8.48,8.47,8.47,190000.0,8.47,8.48,8.47,8.47,190000.0
2013-09-19 11:10:00,8.47,8.49,8.47,8.48,125000.0,8.47,8.49,8.47,8.48,125000.0
2013-09-19 11:20:00,8.48,8.5,8.47,8.48,560000.0,8.48,8.5,8.47,8.48,560000.0
2013-09-19 11:30:00,8.47,8.48,8.45,8.46,830000.0,8.47,8.48,8.45,8.46,830000.0
2013-09-19 11:40:00,8.46,8.47,8.46,8.46,645000.0,8.46,8.47,8.46,8.46,645000.0
2013-09-19 11:50:00,8.46,8.46,8.45,8.46,145000.0,8.46,8.46,8.45,8.46,145000.0
2013-09-19 12:00:00,8.47,8.47,8.46,8.47,250000.0,8.47,8.47,8.46,8.47,250000.0
2013-09-19 12:10:00,8.46,8.48,8.46,8.47,40000.0,8.46,8.48,8.46,8.47,40000.0
2013-09-19 12:20:00,8.47,8.48,8.47,8.47,185000.0,8.47,8.48,8.47,8.47,185000.0
2013-09-19 12:30:00,8.47,8.47,8.46,8.47,170000.0,8.47,8.47,8.46,8.47,170000.0
2013-09-19 12:40:00,8.47,8.47,8.46,8.46,100000.0,8.47,8.47,8.46,8.46,100000.0
2013-09-19 12:50:00,8.46,8.46,8.46,8.46,70000.0,8.46,8.46,8.46,8.46,70000.0
2013-09-19 13:00:00,8.46,8.46,8.45,8.45,370000.0,8.46,8.46,8.45,8.45,370000.0
2013-09-19 13:10:00,8.45,8.46,8.44,8.46,340000.0,8.45,8.46,8.44,8.46,340000.0
2013-09-19 13:20:00,8.46,8.46,8.45,8.46,65000.0,8.46,8.46,8.45,8.46,65000.0
2013-09-19 13:30:00,8.46,8.47,8.44,8.45,215000.0,8.46,8.47,8.44,8.45,215000.0
2013-09-19 13:40:00,8.45,8.45,8.44,8.45,475000.0,8.45,8.45,8.44,8.45,475000.0
2013-09-19 13:50:00,8.45,8.45,8.43,8.44,175000.0,8.45,8.45,8.43,8.44,175000.0
2013-09-19 14:00:00,8.44,8.45,8.44,8.45,180000.0,8.44,8.45,8.44,8.45,180000.0
2013-09-19 14:10:00,8.45,8.46,8.44,8.45,540000.0,8.45,8.46,8.44,8.45,540000.0
2013-09-19 14:20:00,8.45,8.45,8.43,8.43,130000.0,8.45,8.45,8.43,8.43,130000.0
2013-09-19 14:30:00,8.43,8.44,8.43,8.44,225000.0,8.43,8.44,8.43,8.44,225000.0
2013-09-19 14:40:00,8.44,8.44,8.44,8.44,190000.0,8.44,8.44,8.44,8.44,190000.0
2013-09-19 14:50:00,8.44,8.44,8.43,8.43,365000.0,8.44,8.44,8.43,8.43,365000.0
2013-09-19 15:00:00,8.43,8.44,8.43,8.44,210000.0,8.43,8.44,8.43,8.44,210000.0
2013-09-19 15:10:00,8.44,8.45,8.44,8.44,485000.0,8.44,8.45,8.44,8.44,485000.0
2013-09-19 15:20:00,8.44,8.45,8.43,8.44,445000.0,8.44,8.45,8.43,8.44,445000.0
2013-09-19 15:30:00,8.44,8.45,8.44,8.44,415000.0,8.44,8.45,8.44,8.44,415000.0
2013-09-19 15:40:00,8.44,8.44,8.43,8.43,540000.0,8.44,8.44,8.43,8.43,540000.0
2013-09-19 15:50:00,8.43,8.45,8.43,8.43,1135000.0,8.43,8.45,8.43,8.43,1135000.0
2013-09-20 09:30:00,8.42,8.43,8.4,8.4,2325000.0,8.42,8.43,8.4,8.4,2325000.0
2013-09-20 09:40:00,8.4,8.43,8.4,8.43,270000.0,8.4,8.43,8.4,8.43,270000.0
2013-09-20 09:50:00,8.43,8.44,8.41,8.41,630000.0,8.43,8.44,8.41,8.41,630000.0
2013-09-20 10:00:00,8.41,8.43,8.4,8.43,330000.0,8.41,8.43,8.4,8.43,330000.0
2013-09-20 10:10:00,8.42,8.43,8.41,8.42,345000.0,8.42,8.43,8.41,8.42,345000.0
2013-09-20 10:20:00,8.42,8.44,8.41,8.43,425000.0,8.42,8.44,8.41,8.43,425000.0
2013-09-20 10:30:00,8.43,8.47,8.41,8.46,730000.0,8.43,8.47,8.41,8.46,730000.0
2013-09-20 10:40:00,8.46,8.48,8.46,8.48,890000.0,8.46,8.48,8.46,8.48,890000.0
2013-09-20 10:50:00,8.48,8.49,8.47,8.48,575000.0,8.48,8.49,8.47,8.48,575000.0
2013-09-20 11:00:00,8.48,8.5,8.47,8.49,1270000.0,8.48,8.5,8.47,8.49,1270000.0
2013-09-20 11:10:00,8.48,8.49,8.45,8.46,610000.0,8.48,8.49,8.45,8.46,610000.0
2013-09-20 11:20:00,8.46,8.47,8.44,8.45,790000.0,8.46,8.47,8.44,8.45,790000.0
2013-09-20 11:30:00,8.45,8.46,8.44,8.45,470000.0,8.45,8.46,8.44,8.45,470000.0
2013-09-20 11:40:00,8.44,8.45,8.41,8.41,260000.0,8.44,8.45,8.41,8.41,260000.0
2013-09-20 11:50:00,8.41,8.42,8.4,8.41,295000.0,8.41,8.42,8.4,8.41,295000.0
2013-09-20 12:00:00,8.41,8.45,8.41,8.44,215000.0,8.41,8.45,8.41,8.44,215000.0
2013-09-20 12:10:00,8.44,8.45,8.42,8.44,265000.0,8.44,8.45,8.42,8.44,265000.0
2013-09-20 12:20:00,8.44,8.44,8.4,8.41,365000.0,8.44,8.44,8.4,8.41,365000.0
2013-09-20 12:30:00,8.41,8.41,8.4,8.41,205000.0,8.41,8.41,8.4,8.41,205000.0
2013-09-20 12:40:00,8.41,8.42,8.41,8.41,155000.0,8.41,8.42,8.41,8.41,155000.0
2013-09-20 12:50:00,8.41,8.42,8.41,8.42,65000.0,8.41,8.42,8.41,8.42,65000.0
2013-09-20 13:00:00,8.41,8.42,8.41,8.41,225000.0,8.41,8.42,8.41,8.41,225000.0
2013-09-20 13:10:00,8.41,8.41,8.4,8.41,460000.0,8.41,8.41,8.4,8.41,460000.0
2013-09-20 13:20:00,8.4,8.41,8.4,8.4,590000.0,8.4,8.41,8.4,8.4,590000.0
2013-09-20 13:30:00,8.4,8.4,8.4,8.4,395000.0,8.4,8.4,8.4,8.4,395000.0
2013-09-20 13:40:00,8.4,8.4,8.4,8.4,430000.0,8.4,8.4,8.4,8.4,430000.0
2013-09-20 13:50:00,8.4,8.4,8.37,8.37,1015000.0,8.4,8.4,8.37,8.37,1015000.0
2013-09-20 14:00:00,8.37,8.38,8.37,8.37,495000.0,8.37,8.38,8.37,8.37,495000.0
2013-09-20 14:10:00,8.37,8.38,8.37,8.37,135000.0,8.37,8.38,8.37,8.37,135000.0
2013-09-20 14:20:00,8.37,8.38,8.37,8.38,235000.0,8.37,8.38,8.37,8.38,235000.0
2013-09-20 14:30:00,8.37,8.38,8.36,8.36,595000.0,8.37,8.38,8.36,8.36,595000.0
2013-09-20 14:40:00,8.36,8.38,8.35,8.38,520000.0,8.36,8.38,8.35,8.38,520000.0
2013-09-20 14:50:00,8.38,8.39,8.37,8.37,240000.0,8.38,8.39,8.37,8.37,240000.0
2013-09-20 15:00:00,8.38,8.38,8.37,8.37,225000.0,8.38,8.38,8.37,8.37,225000.0
2013-09-20 15:10:00,8.37,8.38,8.36,8.36,530000.0,8.37,8.38,8.36,8.36,530000.0
2013-09-20 15:20:00,8.36,8.36,8.34,8.34,480000.0,8.36,8.36,8.34,8.34,480000.0
2013-09-20 15:30:00,8.34,8.35,8.34,8.34,1240000.0,8.34,8.35,8.34,8.34,1240000.0
2013-09-20 15:40:00,8.34,8.35,8.32,8.33,1435000.0,8.34,8.35,8.32,8.33,1435000.0
2013-09-20 15:50:00,8.33,8.34,8.3,8.31,3135000.0,8.33,8.34,8.3,8.31,3135000.0
2013-09-23 09:30:00,8.31,8.36,8.3,8.35,445000.0,8.31,8.36,8.3,8.35,445000.0
2013-09-23 09:40:00,8.35,8.36,8.29,8.32,390000.0,8.35,8.36,8.29,8.32,390000.0
2013-09-23 09:50:00,8.33,8.34,8.3,8.3,165000.0,8.33,8.34,8.3,8.3,165000.0
2013-09-23 10:00:00,8.3,8.31,8.29,8.3,280000.0,8.3,8.31,8.29,8.3,280000.0
2013-09-23 10:10:00,8.29,8.3,8.28,8.29,235000.0,8.29,8.3,8.28,8.29,235000.0
2013-09-23 10:20:00,8.29,8.3,8.28,8.28,215000.0,8.29,8.3,8.28,8.28,215000.0
2013-09-23 10:30:00,8.28,8.3,8.28,8.29,175000.0,8.28,8.3,8.28,8.29,175000.0
2013-09-23 10:40:00,8.29,8.31,8.29,8.31,25000.0,8.29,8.31,8.29,8.31,25000.0
2013-09-23 10:50:00,8.3,8.3,8.26,8.27,780000.0,8.3,8.3,8.26,8.27,780000.0
2013-09-23 11:00:00,8.27,8.29,8.27,8.27,205000.0,8.27,8.29,8.27,8.27,205000.0
2013-09-23 11:10:00,8.27,8.27,8.25,8.26,380000.0,8.27,8.27,8.25,8.26,380000.0
2013-09-23 11:20:00,8.26,8.28,8.25,8.28,255000.0,8.26,8.28,8.25,8.28,255000.0
2013-09-23 11:30:00,8.27,8.3,8.27,8.3,690000.0,8.27,8.3,8.27,8.3,690000.0
2013-09-23 11:40:00,8.3,8.32,8.29,8.3,450000.0,8.3,8.32,8.29,8.3,450000.0
2013-09-23 11:50:00,8.29,8.31,8.29,8.31,85000.0,8.29,8.31,8.29,8.31,85000.0
2013-09-23 12:00:00,8.3,8.33,8.3,8.32,255000.0,8.3,8.33,8.3,8.32,255000.0
2013-09-23 12:10:00,8.31,8.32,8.31,8.32,110000.0,8.31,8.32,8.31,8.32,110000.0
2013-09-23 12:20:00,8.31,8.32,8.31,8.32,70000.0,8.31,8.32,8.31,8.32,70000.0
2013-09-23 12:30:00,8.32,8.32,8.32,8.32,45000.0,8.32,8.32,8.32,8.32,45000.0
2013-09-23 12:40:00,8.33,8.33,8.32,8.32,50000.0,8.33,8.33,8.32,8.32,50000.0
2013-09-23 12:50:00,8.33,8.34,8.33,8.33,60000.0,8.33,8.34,8.33,8.33,60000.0
2013-09-23 13:00:00,8.33,8.35,8.33,8.34,140000.0,8.33,8.35,8.33,8.34,140000.0
2013-09-23 13:10:00,8.34,8.34,8.34,8.34,45000.0,8.34,8.34,8.34,8.34,45000.0
2013-09-23 13:20:00,8.34,8.35,8.33,8.35,100000.0,8.34,8.35,8.33,8.35,100000.0
2013-09-23 13:30:00,8.35,8.35,8.34,8.34,395000.0,8.35,8.35,8.34,8.34,395000.0
2013-09-23 13:40:00,8.35,8.35,8.34,8.34,65000.0,8.35,8.35,8.34,8.34,65000.0
2013-09-23 13:50:00,8.35,8.35,8.34,8.35,140000.0,8.35,8.35,8.34,8.35,140000.0
2013-09-23 14:00:00,8.35,8.37,8.35,8.37,240000.0,8.35,8.37,8.35,8.37,240000.0
2013-09-23 14:10:00,8.37,8.37,8.35,8.36,180000.0,8.37,8.37,8.35,8.36,180000.0
2013-09-23 14:20:00,8.35,8.36,8.33,8.33,185000.0,8.35,8.36,8.33,8.33,185000.0
2013-09-23 14:30:00,8.33,8.33,8.32,8.33,165000.0,8.33,8.33,8.32,8.33,165000.0
2013-09-23 14:40:00,8.33,8.34,8.32,8.32,50000.0,8.33,8.34,8.32,8.32,50000.0
2013-09-23 14:50:00,8.32,8.35,8.32,8.35,80000.0,8.32,8.35,8.32,8.35,80000.0
2013-09-23 15:00:00,8.34,8.34,8.33,8.34,100000.0,8.34,8.34,8.33,8.34,100000.0
2013-09-23 15:10:00,8.34,8.34,8.33,8.33,95000.0,8.34,8.34,8.33,8.33,95000.0
2013-09-23 15:20:00,8.33,8.33,8.31,8.31,125000.0,8.33,8.33,8.31,8.31,125000.0
2013-09-23 15:30:00,8.31,8.32,8.31,8.31,265000.0,8.31,8.32,8.31,8.31,265000.0
2013-09-23 15:40:00,8.31,8.32,8.31,8.31,335000.0,8.31,8.32,8.31,8.31,335000.0
2013-09-23 15:50:00,8.31,8.32,8.3,8.31,1685000.0,8.31,8.32,8.3,8.31,1685000.0
2013-09-24 09:30:00,8.37,8.37,8.31,8.31,445000.0,8.37,8.37,8.31,8.31,445000.0
2013-09-24 09:40:00,8.33,8.34,8.33,8.34,270000.0,8.33,8.34,8.33,8.34,270000.0
2013-09-24 09:50:00,8.34,8.37,8.34,8.36,240000.0,8.34,8.37,8.34,8.36,240000.0
2013-09-24 10:00:00,8.36,8.36,8.33,8.34,405000.0,8.36,8.36,8.33,8.34,405000.0
2013-09-24 10:10:00,8.34,8.34,8.33,8.33,75000.0,8.34,8.34,8.33,8.33,75000.0
2013-09-24 10:20:00,8.33,8.35,8.32,8.35,800000.0,8.33,8.35,8.32,8.35,800000.0
2013-09-24 10:30:00,8.35,8.4,8.35,8.38,650000.0,8.35,8.4,8.35,8.38,650000.0
2013-09-24 10:40:00,8.36,8.37,8.35,8.37,425000.0,8.36,8.37,8.35,8.37,425000.0
2013-09-24 10:50:00,8.38,8.39,8.37,8.39,175000.0,8.38,8.39,8.37,8.39,175000.0
2013-09-24 11:00:00,8.39,8.42,8.39,8.4,695000.0,8.39,8.42,8.39,8.4,695000.0
2013-09-24 11:10:00,8.41,8.44,8.4,8.44,940000.0,8.41,8.44,8.4,8.44,940000.0
2013-09-24 11:20:00,8.44,8.46,8.43,8.45,2135000.0,8.44,8.46,8.43,8.45,2135000.0
2013-09-24 11:30:00,8.45,8.45,8.44,8.44,205000.0,8.45,8.45,8.44,8.44,205000.0
2013-09-24 11:40:00,8.44,8.44,8.43,8.43,90000.0,8.44,8.44,8.43,8.43,90000.0
2013-09-24 11:50:00,8.43,8.44,8.42,8.43,185000.0,8.43,8.44,8.42,8.43,185000.0
2013-09-24 12:00:00,8.43,8.44,8.42,8.43,165000.0,8.43,8.44,8.42,8.43,165000.0
2013-09-24 12:10:00,8.43,8.45,8.43,8.45,140000.0,8.43,8.45,8.43,8.45,140000.0
2013-09-24 12:20:00,8.45,8.47,8.45,8.46,420000.0,8.45,8.47,8.45,8.46,420000.0
2013-09-24 12:30:00,8.47,8.47,8.46,8.46,175000.0,8.47,8.47,8.46,8.46,175000.0
2013-09-24 12:40:00,8.46,8.48,8.46,8.47,305000.0,8.46,8.48,8.46,8.47,305000.0
2013-09-24 12:50:00,8.47,8.47,8.47,8.47,105000.0,8.47,8.47,8.47,8.47,105000.0
2013-09-24 13:00:00,8.46,8.47,8.46,8.46,165000.0,8.46,8.47,8.46,8.46,165000.0
2013-09-24 13:10:00,8.47,8.47,8.45,8.45,180000.0,8.47,8.47,8.45,8.45,180000.0
2013-09-24 13:20:00,8.46,8.47,8.45,8.45,155000.0,8.46,8.47,8.45,8.45,155000.0
2013-09-24 13:30:00,8.46,8.46,8.44,8.44,205000.0,8.46,8.46,8.44,8.44,205000.0
2013-09-24 13:40:00,8.44,8.45,8.44,8.44,155000.0,8.44,8.45,8.44,8.44,155000.0
2013-09-24 13:50:00,8.44,8.44,8.42,8.43,110000.0,8.44,8.44,8.42,8.43,110000.0
2013-09-24 14:00:00,8.42,8.43,8.4,8.41,190000.0,8.42,8.43,8.4,8.41,190000.0
2013-09-24 14:10:00,8.42,8.42,8.42,8.42,15000.0,8.42,8.42,8.42,8.42,15000.0
2013-09-24 14:20:00,8.42,8.42,8.39,8.4,465000.0,8.42,8.42,8.39,8.4,465000.0
2013-09-24 14:30:00,8.4,8.41,8.4,8.41,280000.0,8.4,8.41,8.4,8.41,280000.0
2013-09-24 14:40:00,8.41,8.42,8.4,8.42,115000.0,8.41,8.42,8.4,8.42,115000.0
2013-09-24 14:50:00,8.41,8.42,8.4,8.41,170000.0,8.41,8.42,8.4,8.41,170000.0
2013-09-24 15:00:00,8.41,8.42,8.4,8.42,115000.0,8.41,8.42,8.4,8.42,115000.0
2013-09-24 15:10:00,8.41,8.42,8.41,8.42,145000.0,8.41,8.42,8.41,8.42,145000.0
2013-09-24 15:20:00,8.42,8.42,8.39,8.4,240000.0,8.42,8.42,8.39,8.4,240000.0
2013-09-24 15:30:00,8.39,8.4,8.37,8.38,185000.0,8.39,8.4,8.37,8.38,185000.0
2013-09-24 15:40:00,8.37,8.4,8.37,8.38,365000.0,8.37,8.4,8.37,8.38,365000.0
2013-09-24 15:50:00,8.38,8.39,8.36,8.38,845000.0,8.38,8.39,8.36,8.38,845000.0
2013-09-25 09:30:00,8.37,8.39,8.31,8.34,705000.0,8.37,8.39,8.31,8.34,705000.0
2013-09-25 09:40:00,8.33,8.35,8.3,8.35,425000.0,8.33,8.35,8.3,8.35,425000.0
2013-09-25 09:50:00,8.32,8.35,8.32,8.34,150000.0,8.32,8.35,8.32,8.34,150000.0
2013-09-25 10:00:00,8.34,8.35,8.33,8.34,280000.0,8.34,8.35,8.33,8.34,280000.0
2013-09-25 10:10:00,8.33,8.34,8.33,8.33,25000.0,8.33,8.34,8.33,8.33,25000.0
2013-09-25 10:20:00,8.33,8.35,8.33,8.35,365000.0,8.33,8.35,8.33,8.35,365000.0
2013-09-25 10:30:00,8.35,8.36,8.34,8.36,260000.0,8.35,8.36,8.34,8.36,260000.0
2013-09-25 10:40:00,8.36,8.36,8.34,8.34,65000.0,8.36,8.36,8.34,8.34,65000.0
2013-09-25 10:50:00,8.34,8.35,8.33,8.33,200000.0,8.34,8.35,8.33,8.33,200000.0
2013-09-25 11:00:00,8.33,8.33,8.32,8.32,165000.0,8.33,8.33,8.32,8.32,165000.0
2013-09-25 11:10:00,8.32,8.36,8.32,8.35,270000.0,8.32,8.36,8.32,8.35,270000.0
2013-09-25 11:20:00,8.35,8.36,8.35,8.36,90000.0,8.35,8.36,8.35,8.36,90000.0
2013-09-25 11:30:00,8.36,8.37,8.36,8.36,50000.0,8.36,8.37,8.36,8.36,50000.0
2013-09-25 11:40:00,8.37,8.37,8.35,8.35,70000.0,8.37,8.37,8.35,8.35,70000.0
2013-09-25 11:50:00,8.36,8.36,8.36,8.36,45000.0,8.36,8.36,8.36,8.36,45000.0
2013-09-25 12:00:00,8.35,8.35,8.35,8.35,85000.0,8.35,8.35,8.35,8.35,85000.0
2013-09-25 12:10:00,8.35,8.37,8.34,8.34,220000.0,8.35,8.37,8.34,8.34,220000.0
2013-09-25 12:20:00,8.33,8.33,8.32,8.33,240000.0,8.33,8.33,8.32,8.33,240000.0
2013-09-25 12:30:00,8.33,8.34,8.33,8.33,35000.0,8.33,8.34,8.33,8.33,35000.0
2013-09-25 12:40:00,8.34,8.34,8.33,8.33,15000.0,8.34,8.34,8.33,8.33,15000.0
2013-09-25 12:50:00,8.34,8.35,8.34,8.35,180000.0,8.34,8.35,8.34,8.35,180000.0
2013-09-25 13:00:00,8.34,8.35,8.34,8.34,15000.0,8.34,8.35,8.34,8.34,15000.0
2013-09-25 13:10:00,8.34,8.34,8.33,8.33,115000.0,8.34,8.34,8.33,8.33,115000.0
2013-09-25 13:20:00,8.33,8.34,8.32,8.33,175000.0,8.33,8.34,8.32,8.33,175000.0
2013-09-25 13:30:00,8.32,8.32,8.3,8.31,510000.0,8.32,8.32,8.3,8.31,510000.0
2013-09-25 13:40:00,8.31,8.32,8.3,8.31,315000.0,8.31,8.32,8.3,8.31,315000.0
2013-09-25 13:50:00,8.3,8.33,8.3,8.32,70000.0,8.3,8.33,8.3,8.32,70000.0
2013-09-25 14:00:00,8.33,8.33,8.31,8.32,110000.0,8.33,8.33,8.31,8.32,110000.0
2013-09-25 14:10:00,8.31,8.34,8.31,8.33,60000.0,8.31,8.34,8.31,8.33,60000.0
2013-09-25 14:20:00,8.34,8.34,8.32,8.32,95000.0,8.34,8.34,8.32,8.32,95000.0
2013-09-25 14:30:00,8.32,8.32,8.32,8.32,15000.0,8.32,8.32,8.32,8.32,15000.0
2013-09-25 14:40:00,8.32,8.34,8.32,8.33,60000.0,8.32,8.34,8.32,8.33,60000.0
2013-09-25 14:50:00,8.32,8.33,8.31,8.31,70000.0,8.32,8.33,8.31,8.31,70000.0
2013-09-25 15:00:00,8.31,8.32,8.31,8.32,120000.0,8.31,8.32,8.31,8.32,120000.0
2013-09-25 15:10:00,8.33,8.33,8.32,8.32,90000.0,8.33,8.33,8.32,8.32,90000.0
2013-09-25 15:20:00,8.32,8.32,8.31,8.31,150000.0,8.32,8.32,8.31,8.31,150000.0
2013-09-25 15:30:00,8.31,8.33,8.31,8.33,195000.0,8.31,8.33,8.31,8.33,195000.0
2013-09-25 15:40:00,8.33,8.34,8.32,8.32,130000.0,8.33,8.34,8.32,8.32,130000.0
2013-09-25 15:50:00,8.32,8.33,8.32,8.32,365000.0,8.32,8.33,8.32,8.32,365000.0
2013-09-26 09:30:00,8.33,8.36,8.32,8.36,210000.0,8.33,8.36,8.32,8.36,210000.0
2013-09-26 09:40:00,8.33,8.41,8.33,8.41,160000.0,8.33,8.41,8.33,8.41,160000.0
2013-09-26 09:50:00,8.42,8.44,8.38,8.4,745000.0,8.42,8.44,8.38,8.4,745000.0
2013-09-26 10:00:00,8.4,8.41,8.39,8.4,195000.0,8.4,8.41,8.39,8.4,195000.0
2013-09-26 10:10:00,8.4,8.42,8.4,8.4,235000.0,8.4,8.42,8.4,8.4,235000.0
2013-09-26 10:20:00,8.4,8.42,8.39,8.41,280000.0,8.4,8.42,8.39,8.41,280000.0
2013-09-26 10:30:00,8.4,8.41,8.37,8.38,235000.0,8.4,8.41,8.37,8.38,235000.0
2013-09-26 10:40:00,8.37,8.38,8.36,8.37,190000.0,8.37,8.38,8.36,8.37,190000.0
2013-09-26 10:50:00,8.36,8.36,8.35,8.36,40000.0,8.36,8.36,8.35,8.36,40000.0
2013-09-26 11:00:00,8.35,8.36,8.34,8.35,115000.0,8.35,8.36,8.34,8.35,115000.0
2013-09-26 11:10:00,8.34,8.38,8.34,8.38,245000.0,8.34,8.38,8.34,8.38,245000.0
2013-09-26 11:20:00,8.37,8.39,8.37,8.39,100000.0,8.37,8.39,8.37,8.39,100000.0
2013-09-26 11:30:00,8.39,8.4,8.37,8.37,240000.0,8.39,8.4,8.37,8.37,240000.0
2013-09-26 11:40:00,8.36,8.38,8.36,8.38,130000.0,8.36,8.38,8.36,8.38,130000.0
2013-09-26 11:50:00,8.37,8.39,8.37,8.38,40000.0,8.37,8.39,8.37,8.38,40000.0
2013-09-26 12:00:00,8.39,8.39,8.38,8.38,30000.0,8.39,8.39,8.38,8.38,30000.0
2013-09-26 12:10:00,8.38,8.38,8.37,8.38,75000.0,8.38,8.38,8.37,8.38,75000.0
2013-09-26 12:20:00,8.38,8.39,8.38,8.38,50000.0,8.38,8.39,8.38,8.38,50000.0
2013-09-26 12:30:00,8.39,8.42,8.39,8.4,200000.0,8.39,8.42,8.39,8.4,200000.0
2013-09-26 12:40:00,8.41,8.41,8.37,8.39,170000.0,8.41,8.41,8.37,8.39,170000.0
2013-09-26 12:50:00,8.39,8.39,8.38,8.38,15000.0,8.39,8.39,8.38,8.38,15000.0
2013-09-26 13:00:00,8.38,8.41,8.38,8.4,390000.0,8.38,8.41,8.38,8.4,390000.0
2013-09-26 13:10:00,8.41,8.41,8.4,8.4,45000.0,8.41,8.41,8.4,8.4,45000.0
2013-09-26 13:20:00,8.41,8.42,8.38,8.41,415000.0,8.41,8.42,8.38,8.41,415000.0
2013-09-26 13:30:00,8.41,8.42,8.38,8.39,55000.0,8.41,8.42,8.38,8.39,55000.0
2013-09-26 13:40:00,8.39,8.4,8.39,8.4,115000.0,8.39,8.4,8.39,8.4,115000.0
2013-09-26 13:50:00,8.4,8.42,8.39,8.39,50000.0,8.4,8.42,8.39,8.39,50000.0
2013-09-26 14:00:00,8.39,8.39,8.38,8.39,125000.0,8.39,8.39,8.38,8.39,125000.0
2013-09-26 14:10:00,8.38,8.39,8.38,8.38,20000.0,8.38,8.39,8.38,8.38,20000.0
2013-09-26 14:20:00,8.39,8.41,8.38,8.41,280000.0,8.39,8.41,8.38,8.41,280000.0
2013-09-26 14:30:00,8.4,8.4,8.39,8.4,135000.0,8.4,8.4,8.39,8.4,135000.0
2013-09-26 14:40:00,8.4,8.4,8.37,8.37,95000.0,8.4,8.4,8.37,8.37,95000.0
2013-09-26 14:50:00,8.38,8.39,8.38,8.39,105000.0,8.38,8.39,8.38,8.39,105000.0
2013-09-26 15:00:00,8.39,8.4,8.38,8.39,180000.0,8.39,8.4,8.38,8.39,180000.0
2013-09-26 15:10:00,8.39,8.39,8.38,8.39,220000.0,8.39,8.39,8.38,8.39,220000.0
2013-09-26 15:20:00,8.39,8.4,8.38,8.38,120000.0,8.39,8.4,8.38,8.38,120000.0
2013-09-26 15:30:00,8.39,8.4,8.39,8.4,125000.0,8.39,8.4,8.39,8.4,125000.0
2013-09-26 15:40:00,8.4,8.41,8.4,8.4,210000.0,8.4,8.41,8.4,8.4,210000.0
2013-09-26 15:50:00,8.4,8.42,8.39,8.41,320000.0,8.4,8.42,8.39,8.41,320000.0
2013-09-27 09:30:00,8.36,8.38,8.36,8.36,125000.0,8.36,8.38,8.36,8.36,125000.0
2013-09-27 09:40:00,8.36,8.39,8.36,8.37,35000.0,8.36,8.39,8.36,8.37,35000.0
2013-09-27 09:50:00,8.38,8.39,8.37,8.39,135000.0,8.38,8.39,8.37,8.39,135000.0
2013-09-27 10:00:00,8.38,8.39,8.37,8.37,35000.0,8.38,8.39,8.37,8.37,35000.0
2013-09-27 10:10:00,8.37,8.38,8.37,8.38,325000.0,8.37,8.38,8.37,8.38,325000.0
2013-09-27 10:20:00,8.38,8.38,8.37,8.37,315000.0,8.38,8.38,8.37,8.37,315000.0
2013-09-27 10:30:00,8.37,8.39,8.37,8.38,215000.0,8.37,8.39,8.37,8.38,215000.0
2013-09-27 10:40:00,8.38,8.38,8.38,8.38,205000.0,8.38,8.38,8.38,8.38,205000.0
2013-09-27 10:50:00,8.38,8.38,8.38,8.38,135000.0,8.38,8.38,8.38,8.38,135000.0
2013-09-27 11:00:00,8.37,8.38,8.37,8.37,185000.0,8.37,8.38,8.37,8.37,185000.0
2013-09-27 11:10:00,8.37,8.37,8.37,8.37,45000.0,8.37,8.37,8.37,8.37,45000.0
2013-09-27 11:20:00,8.37,8.38,8.37,8.38,80000.0,8.37,8.38,8.37,8.38,80000.0
2013-09-27 11:30:00,8.39,8.39,8.38,8.39,115000.0,8.39,8.39,8.38,8.39,115000.0
2013-09-27 11:40:00,8.39,8.39,8.38,8.38,75000.0,8.39,8.39,8.38,8.38,75000.0
2013-09-27 11:50:00,8.38,8.39,8.38,8.39,395000.0,8.38,8.39,8.38,8.39,395000.0
2013-09-27 12:00:00,8.38,8.39,8.38,8.39,35000.0,8.38,8.39,8.38,8.39,35000.0
2013-09-27 12:10:00,8.39,8.39,8.38,8.38,30000.0,8.39,8.39,8.38,8.38,30000.0
2013-09-27 12:20:00,8.39,8.39,8.38,8.39,105000.0,8.39,8.39,8.38,8.39,105000.0
2013-09-27 12:30:00,8.39,8.39,8.38,8.38,95000.0,8.39,8.39,8.38,8.38,95000.0
2013-09-27 12:40:00,8.39,8.39,8.38,8.39,235000.0,8.39,8.39,8.38,8.39,235000.0
2013-09-27 12:50:00,8.39,8.4,8.39,8.39,105000.0,8.39,8.4,8.39,8.39,105000.0
2013-09-27 13:00:00,8.39,8.39,8.38,8.38,250000.0,8.39,8.39,8.38,8.38,250000.0
2013-09-27 13:10:00,8.39,8.4,8.39,8.39,315000.0,8.39,8.4,8.39,8.39,315000.0
2013-09-27 13:20:00,8.4,8.4,8.39,8.39,100000.0,8.4,8.4,8.39,8.39,100000.0
2013-09-27 13:30:00,8.39,8.39,8.38,8.38,40000.0,8.39,8.39,8.38,8.38,40000.0
2013-09-27 13:40:00,8.4,8.4,8.39,8.4,35000.0,8.4,8.4,8.39,8.4,35000.0
2013-09-27 13:50:00,8.39,8.4,8.39,8.39,15000.0,8.39,8.4,8.39,8.39,15000.0
2013-09-27 14:00:00,8.39,8.39,8.39,8.39,30000.0,8.39,8.39,8.39,8.39,30000.0
2013-09-27 14:10:00,8.39,8.39,8.38,8.38,15000.0,8.39,8.39,8.38,8.38,15000.0
2013-09-27 14:20:00,8.38,8.39,8.38,8.39,180000.0,8.38,8.39,8.38,8.39,180000.0
2013-09-27 14:30:00,8.38,8.38,8.37,8.38,120000.0,8.38,8.38,8.37,8.38,120000.0
2013-09-27 14:40:00,8.38,8.38,8.38,8.38,10000.0,8.38,8.38,8.38,8.38,10000.0
2013-09-27 14:50:00,8.38,8.38,8.37,8.37,95000.0,8.38,8.38,8.37,8.37,95000.0
2013-09-27 15:00:00,8.37,8.37,8.37,8.37,145000.0,8.37,8.37,8.37,8.37,145000.0
2013-09-27 15:10:00,8.37,8.38,8.36,8.37,170000.0,8.37,8.38,8.36,8.37,170000.0
2013-09-27 15:20:00,8.36,8.38,8.36,8.38,160000.0,8.36,8.38,8.36,8.38,160000.0
2013-09-27 15:30:00,8.38,8.38,8.37,8.38,225000.0,8.38,8.38,8.37,8.38,225000.0
2013-09-27 15:40:00,8.38,8.39,8.37,8.37,195000.0,8.38,8.39,8.37,8.37,195000.0
2013-09-27 15:50:00,8.38,8.39,8.37,8.38,335000.0,8.38,8.39,8.37,8.38,335000.0
2013-09-30 09:30:00,8.45,8.46,8.44,8.45,415000.0,8.45,8.46,8.44,8.45,415000.0
2013-09-30 09:40:00,8.46,8.52,8.45,8.46,3495000.0,8.46,8.52,8.45,8.46,3495000.0
2013-09-30 09:50:00,8.46,8.5,8.44,8.49,750000.0,8.46,8.5,8.44,8.49,750000.0
2013-09-30 10:00:00,8.49,8.57,8.49,8.53,1360000.0,8.49,8.57,8.49,8.53,1360000.0
2013-09-30 10:10:00,8.53,8.54,8.51,8.54,1270000.0,8.53,8.54,8.51,8.54,1270000.0
2013-09-30 10:20:00,8.54,8.56,8.54,8.55,640000.0,8.54,8.56,8.54,8.55,640000.0
2013-09-30 10:30:00,8.55,8.55,8.52,8.54,460000.0,8.55,8.55,8.52,8.54,460000.0
2013-09-30 10:40:00,8.55,8.57,8.54,8.56,680000.0,8.55,8.57,8.54,8.56,680000.0
2013-09-30 10:50:00,8.56,8.56,8.55,8.56,640000.0,8.56,8.56,8.55,8.56,640000.0
2013-09-30 11:00:00,8.56,8.58,8.56,8.57,545000.0,8.56,8.58,8.56,8.57,545000.0
2013-09-30 11:10:00,8.56,8.56,8.54,8.54,660000.0,8.56,8.56,8.54,8.54,660000.0
2013-09-30 11:20:00,8.55,8.59,8.55,8.58,465000.0,8.55,8.59,8.55,8.58,465000.0
2013-09-30 11:30:00,8.59,8.6,8.56,8.57,385000.0,8.59,8.6,8.56,8.57,385000.0
2013-09-30 11:40:00,8.57,8.59,8.55,8.56,890000.0,8.57,8.59,8.55,8.56,890000.0
2013-09-30 11:50:00,8.56,8.58,8.56,8.58,445000.0,8.56,8.58,8.56,8.58,445000.0
2013-09-30 12:00:00,8.58,8.59,8.56,8.56,360000.0,8.58,8.59,8.56,8.56,360000.0
2013-09-30 12:10:00,8.56,8.57,8.55,8.55,315000.0,8.56,8.57,8.55,8.55,315000.0
2013-09-30 12:20:00,8.55,8.55,8.55,8.55,250000.0,8.55,8.55,8.55,8.55,250000.0
2013-09-30 12:30:00,8.54,8.56,8.54,8.56,175000.0,8.54,8.56,8.54,8.56,175000.0
2013-09-30 12:40:00,8.55,8.56,8.55,8.56,110000.0,8.55,8.56,8.55,8.56,110000.0
2013-09-30 12:50:00,8.56,8.56,8.55,8.56,510000.0,8.56,8.56,8.55,8.56,510000.0
2013-09-30 13:00:00,8.56,8.57,8.56,8.56,185000.0,8.56,8.57,8.56,8.56,185000.0
2013-09-30 13:10:00,8.56,8.59,8.56,8.58,105000.0,8.56,8.59,8.56,8.58,105000.0
2013-09-30 13:20:00,8.58,8.58,8.56,8.57,115000.0,8.58,8.58,8.56,8.57,115000.0
2013-09-30 13:30:00,8.57,8.58,8.57,8.57,195000.0,8.57,8.58,8.57,8.57,195000.0
2013-09-30 13:40:00,8.57,8.57,8.56,8.57,40000.0,8.57,8.57,8.56,8.57,40000.0
2013-09-30 13:50:00,8.58,8.58,8.56,8.56,215000.0,8.58,8.58,8.56,8.56,215000.0
2013-09-30 14:00:00,8.55,8.57,8.55,8.57,255000.0,8.55,8.57,8.55,8.57,255000.0
2013-09-30 14:10:00,8.57,8.57,8.56,8.56,190000.0,8.57,8.57,8.56,8.56,190000.0
2013-09-30 14:20:00,8.56,8.57,8.55,8.57,115000.0,8.56,8.57,8.55,8.57,115000.0
2013-09-30 14:30:00,8.57,8.58,8.56,8.57,285000.0,8.57,8.58,8.56,8.57,285000.0
2013-09-30 14:40:00,8.58,8.58,8.56,8.57,165000.0,8.58,8.58,8.56,8.57,165000.0
2013-09-30 14:50:00,8.57,8.57,8.55,8.56,320000.0,8.57,8.57,8.55,8.56,320000.0
2013-09-30 15:00:00,8.55,8.56,8.54,8.55,350000.0,8.55,8.56,8.54,8.55,350000.0
2013-09-30 15:10:00,8.56,8.56,8.55,8.56,425000.0,8.56,8.56,8.55,8.56,425000.0
2013-09-30 15:20:00,8.56,8.57,8.56,8.56,315000.0,8.56,8.57,8.56,8.56,315000.0
2013-09-30 15:30:00,8.56,8.57,8.55,8.56,755000.0,8.56,8.57,8.55,8.56,755000.0
2013-09-30 15:40:00,8.56,8.58,8.55,8.56,845000.0,8.56,8.58,8.55,8.56,845000.0
2013-09-30 15:50:00,8.55,8.58,8.55,8.58,1800000.0,8.55,8.58,8.55,8.58,1800000.0
2013-10-01 09:30:00,8.58,8.62,8.54,8.57,735000.0,8.58,8.62,8.54,8.57,735000.0
2013-10-01 09:40:00,8.58,8.58,8.53,8.57,685000.0,8.58,8.58,8.53,8.57,685000.0
2013-10-01 09:50:00,8.55,8.56,8.52,8.54,830000.0,8.55,8.56,8.52,8.54,830000.0
2013-10-01 10:00:00,8.54,8.56,8.52,8.53,795000.0,8.54,8.56,8.52,8.53,795000.0
2013-10-01 10:10:00,8.54,8.56,8.53,8.56,245000.0,8.54,8.56,8.53,8.56,245000.0
2013-10-01 10:20:00,8.56,8.57,8.55,8.55,310000.0,8.56,8.57,8.55,8.55,310000.0
2013-10-01 10:30:00,8.56,8.57,8.55,8.56,170000.0,8.56,8.57,8.55,8.56,170000.0
2013-10-01 10:40:00,8.56,8.56,8.55,8.55,165000.0,8.56,8.56,8.55,8.55,165000.0
2013-10-01 10:50:00,8.55,8.55,8.53,8.55,230000.0,8.55,8.55,8.53,8.55,230000.0
2013-10-01 11:00:00,8.55,8.55,8.53,8.54,110000.0,8.55,8.55,8.53,8.54,110000.0
2013-10-01 11:10:00,8.54,8.55,8.53,8.53,250000.0,8.54,8.55,8.53,8.53,250000.0
2013-10-01 11:20:00,8.54,8.54,8.51,8.51,310000.0,8.54,8.54,8.51,8.51,310000.0
2013-10-01 11:30:00,8.51,8.53,8.51,8.52,190000.0,8.51,8.53,8.51,8.52,190000.0
2013-10-01 11:40:00,8.53,8.54,8.52,8.54,230000.0,8.53,8.54,8.52,8.54,230000.0
2013-10-01 11:50:00,8.54,8.55,8.53,8.53,170000.0,8.54,8.55,8.53,8.53,170000.0
2013-10-01 12:00:00,8.54,8.54,8.52,8.52,135000.0,8.54,8.54,8.52,8.52,135000.0
2013-10-01 12:10:00,8.52,8.52,8.51,8.51,90000.0,8.52,8.52,8.51,8.51,90000.0
2013-10-01 12:20:00,8.51,8.53,8.49,8.52,400000.0,8.51,8.53,8.49,8.52,400000.0
2013-10-01 12:30:00,8.52,8.52,8.5,8.5,160000.0,8.52,8.52,8.5,8.5,160000.0
2013-10-01 12:40:00,8.5,8.51,8.5,8.5,120000.0,8.5,8.51,8.5,8.5,120000.0
2013-10-01 12:50:00,8.5,8.5,8.49,8.49,145000.0,8.5,8.5,8.49,8.49,145000.0
2013-10-01 13:00:00,8.49,8.5,8.48,8.5,160000.0,8.49,8.5,8.48,8.5,160000.0
2013-10-01 13:10:00,8.5,8.5,8.48,8.49,260000.0,8.5,8.5,8.48,8.49,260000.0
2013-10-01 13:20:00,8.49,8.5,8.48,8.49,275000.0,8.49,8.5,8.48,8.49,275000.0
2013-10-01 13:30:00,8.49,8.49,8.48,8.48,85000.0,8.49,8.49,8.48,8.48,85000.0
2013-10-01 13:40:00,8.48,8.49,8.48,8.49,215000.0,8.48,8.49,8.48,8.49,215000.0
2013-10-01 13:50:00,8.49,8.5,8.49,8.49,290000.0,8.49,8.5,8.49,8.49,290000.0
2013-10-01 14:00:00,8.49,8.49,8.47,8.48,270000.0,8.49,8.49,8.47,8.48,270000.0
2013-10-01 14:10:00,8.48,8.48,8.45,8.47,560000.0,8.48,8.48,8.45,8.47,560000.0
2013-10-01 14:20:00,8.46,8.47,8.44,8.47,340000.0,8.46,8.47,8.44,8.47,340000.0
2013-10-01 14:30:00,8.46,8.47,8.44,8.46,700000.0,8.46,8.47,8.44,8.46,700000.0
2013-10-01 14:40:00,8.47,8.48,8.45,8.48,545000.0,8.47,8.48,8.45,8.48,545000.0
2013-10-01 14:50:00,8.48,8.5,8.47,8.49,360000.0,8.48,8.5,8.47,8.49,360000.0
2013-10-01 15:00:00,8.49,8.49,8.47,8.49,390000.0,8.49,8.49,8.47,8.49,390000.0
2013-10-01 15:10:00,8.49,8.51,8.49,8.5,350000.0,8.49,8.51,8.49,8.5,350000.0
2013-10-01 15:20:00,8.51,8.51,8.49,8.49,540000.0,8.51,8.51,8.49,8.49,540000.0
2013-10-01 15:30:00,8.49,8.51,8.48,8.48,625000.0,8.49,8.51,8.48,8.48,625000.0
2013-10-01 15:40:00,8.49,8.5,8.48,8.49,800000.0,8.49,8.5,8.48,8.49,800000.0
2013-10-01 15:50:00,8.49,8.53,8.48,8.53,1215000.0,8.49,8.53,8.48,8.53,1215000.0
2013-10-02 09:30:00,8.51,8.51,8.47,8.48,230000.0,8.51,8.51,8.47,8.48,230000.0
2013-10-02 09:40:00,8.5,8.5,8.46,8.48,250000.0,8.5,8.5,8.46,8.48,250000.0
2013-10-02 09:50:00,8.48,8.49,8.47,8.48,220000.0,8.48,8.49,8.47,8.48,220000.0
2013-10-02 10:00:00,8.47,8.47,8.4,8.43,435000.0,8.47,8.47,8.4,8.43,435000.0
2013-10-02 10:10:00,8.42,8.45,8.42,8.45,345000.0,8.42,8.45,8.42,8.45,345000.0
2013-10-02 10:20:00,8.45,8.48,8.44,8.48,210000.0,8.45,8.48,8.44,8.48,210000.0
2013-10-02 10:30:00,8.47,8.48,8.45,8.48,265000.0,8.47,8.48,8.45,8.48,265000.0
2013-10-02 10:40:00,8.47,8.48,8.46,8.46,230000.0,8.47,8.48,8.46,8.46,230000.0
2013-10-02 10:50:00,8.46,8.47,8.45,8.45,275000.0,8.46,8.47,8.45,8.45,275000.0
2013-10-02 11:00:00,8.46,8.47,8.45,8.46,265000.0,8.46,8.47,8.45,8.46,265000.0
2013-10-02 11:10:00,8.45,8.47,8.44,8.47,150000.0,8.45,8.47,8.44,8.47,150000.0
2013-10-02 11:20:00,8.48,8.48,8.44,8.45,215000.0,8.48,8.48,8.44,8.45,215000.0
2013-10-02 11:30:00,8.45,8.47,8.45,8.47,250000.0,8.45,8.47,8.45,8.47,250000.0
2013-10-02 11:40:00,8.46,8.46,8.45,8.46,205000.0,8.46,8.46,8.45,8.46,205000.0
2013-10-02 11:50:00,8.46,8.46,8.45,8.46,80000.0,8.46,8.46,8.45,8.46,80000.0
2013-10-02 12:00:00,8.47,8.47,8.45,8.47,80000.0,8.47,8.47,8.45,8.47,80000.0
2013-10-02 12:10:00,8.47,8.49,8.46,8.49,265000.0,8.47,8.49,8.46,8.49,265000.0
2013-10-02 12:20:00,8.49,8.49,8.46,8.47,265000.0,8.49,8.49,8.46,8.47,265000.0
2013-10-02 12:30:00,8.47,8.47,8.46,8.46,125000.0,8.47,8.47,8.46,8.46,125000.0
2013-10-02 12:40:00,8.46,8.47,8.45,8.46,195000.0,8.46,8.47,8.45,8.46,195000.0
2013-10-02 12:50:00,8.46,8.46,8.46,8.46,60000.0,8.46,8.46,8.46,8.46,60000.0
2013-10-02 13:00:00,8.47,8.47,8.46,8.47,165000.0,8.47,8.47,8.46,8.47,165000.0
2013-10-02 13:10:00,8.47,8.47,8.46,8.46,65000.0,8.47,8.47,8.46,8.46,65000.0
2013-10-02 13:20:00,8.46,8.49,8.46,8.49,420000.0,8.46,8.49,8.46,8.49,420000.0
2013-10-02 13:30:00,8.48,8.49,8.47,8.49,170000.0,8.48,8.49,8.47,8.49,170000.0
2013-10-02 13:40:00,8.49,8.5,8.47,8.5,195000.0,8.49,8.5,8.47,8.5,195000.0
2013-10-02 13:50:00,8.5,8.5,8.49,8.49,240000.0,8.5,8.5,8.49,8.49,240000.0
2013-10-02 14:00:00,8.49,8.5,8.49,8.49,115000.0,8.49,8.5,8.49,8.49,115000.0
2013-10-02 14:10:00,8.49,8.49,8.47,8.49,100000.0,8.49,8.49,8.47,8.49,100000.0
2013-10-02 14:20:00,8.49,8.5,8.49,8.5,135000.0,8.49,8.5,8.49,8.5,135000.0
2013-10-02 14:30:00,8.49,8.51,8.49,8.5,325000.0,8.49,8.51,8.49,8.5,325000.0
2013-10-02 14:40:00,8.5,8.52,8.5,8.51,360000.0,8.5,8.52,8.5,8.51,360000.0
2013-10-02 14:50:00,8.52,8.53,8.51,8.52,285000.0,8.52,8.53,8.51,8.52,285000.0
2013-10-02 15:00:00,8.51,8.52,8.51,8.52,255000.0,8.51,8.52,8.51,8.52,255000.0
2013-10-02 15:10:00,8.51,8.52,8.51,8.51,555000.0,8.51,8.52,8.51,8.51,555000.0
2013-10-02 15:20:00,8.52,8.52,8.51,8.52,350000.0,8.52,8.52,8.51,8.52,350000.0
2013-10-02 15:30:00,8.52,8.53,8.51,8.51,210000.0,8.52,8.53,8.51,8.51,210000.0
2013-10-02 15:40:00,8.51,8.52,8.49,8.5,265000.0,8.51,8.52,8.49,8.5,265000.0
2013-10-02 15:50:00,8.5,8.55,8.5,8.54,1230000.0,8.5,8.55,8.5,8.54,1230000.0
2013-10-03 09:30:00,8.52,8.55,8.52,8.53,345000.0,8.52,8.55,8.52,8.53,345000.0
2013-10-03 09:40:00,8.51,8.55,8.51,8.55,155000.0,8.51,8.55,8.51,8.55,155000.0
2013-10-03 09:50:00,8.54,8.55,8.53,8.54,265000.0,8.54,8.55,8.53,8.54,265000.0
2013-10-03 10:00:00,8.54,8.54,8.53,8.54,895000.0,8.54,8.54,8.53,8.54,895000.0
2013-10-03 10:10:00,8.54,8.54,8.52,8.53,685000.0,8.54,8.54,8.52,8.53,685000.0
2013-10-03 10:20:00,8.53,8.53,8.5,8.51,1110000.0,8.53,8.53,8.5,8.51,1110000.0
2013-10-03 10:30:00,8.5,8.51,8.5,8.5,555000.0,8.5,8.51,8.5,8.5,555000.0
2013-10-03 10:40:00,8.51,8.51,8.5,8.51,385000.0,8.51,8.51,8.5,8.51,385000.0
2013-10-03 10:50:00,8.5,8.51,8.5,8.5,230000.0,8.5,8.51,8.5,8.5,230000.0
2013-10-03 11:00:00,8.5,8.51,8.5,8.51,265000.0,8.5,8.51,8.5,8.51,265000.0
2013-10-03 11:10:00,8.51,8.52,8.49,8.5,400000.0,8.51,8.52,8.49,8.5,400000.0
2013-10-03 11:20:00,8.5,8.51,8.48,8.48,190000.0,8.5,8.51,8.48,8.48,190000.0
2013-10-03 11:30:00,8.49,8.5,8.47,8.48,335000.0,8.49,8.5,8.47,8.48,335000.0
2013-10-03 11:40:00,8.49,8.49,8.46,8.47,310000.0,8.49,8.49,8.46,8.47,310000.0
2013-10-03 11:50:00,8.47,8.48,8.44,8.44,620000.0,8.47,8.48,8.44,8.44,620000.0
2013-10-03 12:00:00,8.45,8.46,8.42,8.44,645000.0,8.45,8.46,8.42,8.44,645000.0
2013-10-03 12:10:00,8.43,8.46,8.43,8.44,370000.0,8.43,8.46,8.43,8.44,370000.0
2013-10-03 12:20:00,8.45,8.46,8.45,8.46,380000.0,8.45,8.46,8.45,8.46,380000.0
2013-10-03 12:30:00,8.46,8.47,8.46,8.46,225000.0,8.46,8.47,8.46,8.46,225000.0
2013-10-03 12:40:00,8.45,8.47,8.44,8.47,280000.0,8.45,8.47,8.44,8.47,280000.0
2013-10-03 12:50:00,8.47,8.49,8.46,8.48,335000.0,8.47,8.49,8.46,8.48,335000.0
2013-10-03 13:00:00,8.49,8.49,8.48,8.49,245000.0,8.49,8.49,8.48,8.49,245000.0
2013-10-03 13:10:00,8.48,8.49,8.48,8.49,130000.0,8.48,8.49,8.48,8.49,130000.0
2013-10-03 13:20:00,8.49,8.52,8.49,8.51,280000.0,8.49,8.52,8.49,8.51,280000.0
2013-10-03 13:30:00,8.52,8.52,8.51,8.52,435000.0,8.52,8.52,8.51,8.52,435000.0
2013-10-03 13:40:00,8.52,8.56,8.52,8.53,860000.0,8.52,8.56,8.52,8.53,860000.0
2013-10-03 13:50:00,8.54,8.54,8.52,8.54,555000.0,8.54,8.54,8.52,8.54,555000.0
2013-10-03 14:00:00,8.53,8.53,8.52,8.53,355000.0,8.53,8.53,8.52,8.53,355000.0
2013-10-03 14:10:00,8.53,8.57,8.53,8.55,570000.0,8.53,8.57,8.53,8.55,570000.0
2013-10-03 14:20:00,8.55,8.56,8.52,8.56,825000.0,8.55,8.56,8.52,8.56,825000.0
2013-10-03 14:30:00,8.56,8.56,8.54,8.55,165000.0,8.56,8.56,8.54,8.55,165000.0
2013-10-03 14:40:00,8.55,8.55,8.53,8.53,140000.0,8.55,8.55,8.53,8.53,140000.0
2013-10-03 14:50:00,8.54,8.55,8.53,8.53,565000.0,8.54,8.55,8.53,8.53,565000.0
2013-10-03 15:00:00,8.53,8.54,8.52,8.53,500000.0,8.53,8.54,8.52,8.53,500000.0
2013-10-03 15:10:00,8.53,8.53,8.52,8.52,260000.0,8.53,8.53,8.52,8.52,260000.0
2013-10-03 15:20:00,8.52,8.55,8.52,8.55,1045000.0,8.52,8.55,8.52,8.55,1045000.0
2013-10-03 15:30:00,8.55,8.56,8.54,8.55,565000.0,8.55,8.56,8.54,8.55,565000.0
2013-10-03 15:40:00,8.55,8.56,8.53,8.53,555000.0,8.55,8.56,8.53,8.53,555000.0
2013-10-03 15:50:00,8.53,8.54,8.52,8.53,2465000.0,8.53,8.54,8.52,8.53,2465000.0
2013-10-04 09:30:00,8.53,8.54,8.52,8.54,110000.0,8.53,8.54,8.52,8.54,110000.0
2013-10-04 09:40:00,8.53,8.58,8.52,8.56,285000.0,8.53,8.58,8.52,8.56,285000.0
2013-10-04 09:50:00,8.57,8.58,8.56,8.57,760000.0,8.57,8.58,8.56,8.57,760000.0
2013-10-04 10:00:00,8.57,8.61,8.57,8.58,710000.0,8.57,8.61,8.57,8.58,710000.0
2013-10-04 10:10:00,8.59,8.62,8.58,8.61,650000.0,8.59,8.62,8.58,8.61,650000.0
2013-10-04 10:20:00,8.6,8.62,8.6,8.62,410000.0,8.6,8.62,8.6,8.62,410000.0
2013-10-04 10:30:00,8.62,8.65,8.61,8.63,915000.0,8.62,8.65,8.61,8.63,915000.0
2013-10-04 10:40:00,8.63,8.63,8.61,8.61,385000.0,8.63,8.63,8.61,8.61,385000.0
2013-10-04 10:50:00,8.62,8.62,8.6,8.61,290000.0,8.62,8.62,8.6,8.61,290000.0
2013-10-04 11:00:00,8.61,8.61,8.58,8.59,445000.0,8.61,8.61,8.58,8.59,445000.0
2013-10-04 11:10:00,8.58,8.61,8.58,8.6,800000.0,8.58,8.61,8.58,8.6,800000.0
2013-10-04 11:20:00,8.61,8.61,8.6,8.6,120000.0,8.61,8.61,8.6,8.6,120000.0
2013-10-04 11:30:00,8.59,8.61,8.59,8.61,145000.0,8.59,8.61,8.59,8.61,145000.0
2013-10-04 11:40:00,8.61,8.61,8.61,8.61,100000.0,8.61,8.61,8.61,8.61,100000.0
2013-10-04 11:50:00,8.62,8.62,8.61,8.61,25000.0,8.62,8.62,8.61,8.61,25000.0
2013-10-04 12:00:00,8.62,8.62,8.61,8.61,145000.0,8.62,8.62,8.61,8.61,145000.0
2013-10-04 12:10:00,8.61,8.62,8.61,8.61,105000.0,8.61,8.62,8.61,8.61,105000.0
2013-10-04 12:20:00,8.61,8.64,8.61,8.63,145000.0,8.61,8.64,8.61,8.63,145000.0
2013-10-04 12:30:00,8.63,8.63,8.62,8.62,225000.0,8.63,8.63,8.62,8.62,225000.0
2013-10-04 12:40:00,8.63,8.63,8.62,8.63,225000.0,8.63,8.63,8.62,8.63,225000.0
2013-10-04 12:50:00,8.62,8.63,8.62,8.63,170000.0,8.62,8.63,8.62,8.63,170000.0
2013-10-04 13:00:00,8.63,8.63,8.62,8.62,160000.0,8.63,8.63,8.62,8.62,160000.0
2013-10-04 13:10:00,8.62,8.63,8.62,8.63,265000.0,8.62,8.63,8.62,8.63,265000.0
2013-10-04 13:20:00,8.62,8.62,8.62,8.62,140000.0,8.62,8.62,8.62,8.62,140000.0
2013-10-04 13:30:00,8.62,8.63,8.62,8.63,95000.0,8.62,8.63,8.62,8.63,95000.0
2013-10-04 13:40:00,8.62,8.63,8.62,8.63,75000.0,8.62,8.63,8.62,8.63,75000.0
2013-10-04 13:50:00,8.62,8.64,8.62,8.63,605000.0,8.62,8.64,8.62,8.63,605000.0
2013-10-04 14:00:00,8.63,8.63,8.62,8.62,75000.0,8.63,8.63,8.62,8.62,75000.0
2013-10-04 14:10:00,8.63,8.63,8.62,8.63,85000.0,8.63,8.63,8.62,8.63,85000.0
2013-10-04 14:20:00,8.63,8.64,8.63,8.64,690000.0,8.63,8.64,8.63,8.64,690000.0
2013-10-04 14:30:00,8.65,8.65,8.63,8.64,230000.0,8.65,8.65,8.63,8.64,230000.0
2013-10-04 14:40:00,8.64,8.65,8.64,8.65,625000.0,8.64,8.65,8.64,8.65,625000.0
2013-10-04 14:50:00,8.65,8.66,8.64,8.66,440000.0,8.65,8.66,8.64,8.66,440000.0
2013-10-04 15:00:00,8.66,8.66,8.66,8.66,1505000.0,8.66,8.66,8.66,8.66,1505000.0
2013-10-04 15:10:00,8.66,8.66,8.66,8.66,395000.0,8.66,8.66,8.66,8.66,395000.0
2013-10-04 15:20:00,8.66,8.67,8.65,8.66,395000.0,8.66,8.67,8.65,8.66,395000.0
2013-10-04 15:30:00,8.66,8.67,8.66,8.67,565000.0,8.66,8.67,8.66,8.67,565000.0
2013-10-04 15:40:00,8.67,8.67,8.66,8.67,955000.0,8.67,8.67,8.66,8.67,955000.0
2013-10-04 15:50:00,8.67,8.69,8.67,8.68,1145000.0,8.67,8.69,8.67,8.68,1145000.0
2013-10-07 09:30:00,8.6,8.63,8.58,8.59,880000.0,8.6,8.63,8.58,8.59,880000.0
2013-10-07 09:40:00,8.59,8.62,8.58,8.61,1140000.0,8.59,8.62,8.58,8.61,1140000.0
2013-10-07 09:50:00,8.61,8.63,8.6,8.62,1245000.0,8.61,8.63,8.6,8.62,1245000.0
2013-10-07 10:00:00,8.61,8.62,8.61,8.62,395000.0,8.61,8.62,8.61,8.62,395000.0
2013-10-07 10:10:00,8.61,8.63,8.61,8.63,895000.0,8.61,8.63,8.61,8.63,895000.0
2013-10-07 10:20:00,8.63,8.66,8.62,8.64,860000.0,8.63,8.66,8.62,8.64,860000.0
2013-10-07 10:30:00,8.63,8.64,8.62,8.63,315000.0,8.63,8.64,8.62,8.63,315000.0
2013-10-07 10:40:00,8.63,8.63,8.62,8.63,110000.0,8.63,8.63,8.62,8.63,110000.0
2013-10-07 10:50:00,8.63,8.64,8.63,8.63,425000.0,8.63,8.64,8.63,8.63,425000.0
2013-10-07 11:00:00,8.63,8.65,8.62,8.65,810000.0,8.63,8.65,8.62,8.65,810000.0
2013-10-07 11:10:00,8.65,8.67,8.63,8.63,950000.0,8.65,8.67,8.63,8.63,950000.0
2013-10-07 11:20:00,8.63,8.65,8.63,8.65,170000.0,8.63,8.65,8.63,8.65,170000.0
2013-10-07 11:30:00,8.64,8.66,8.64,8.64,335000.0,8.64,8.66,8.64,8.64,335000.0
2013-10-07 11:40:00,8.64,8.65,8.64,8.64,100000.0,8.64,8.65,8.64,8.64,100000.0
2013-10-07 11:50:00,8.64,8.65,8.64,8.64,1705000.0,8.64,8.65,8.64,8.64,1705000.0
2013-10-07 12:00:00,8.65,8.65,8.64,8.65,1400000.0,8.65,8.65,8.64,8.65,1400000.0
2013-10-07 12:10:00,8.65,8.66,8.65,8.65,345000.0,8.65,8.66,8.65,8.65,345000.0
2013-10-07 12:20:00,8.65,8.66,8.64,8.65,650000.0,8.65,8.66,8.64,8.65,650000.0
2013-10-07 12:30:00,8.65,8.66,8.65,8.65,305000.0,8.65,8.66,8.65,8.65,305000.0
2013-10-07 12:40:00,8.65,8.66,8.64,8.65,255000.0,8.65,8.66,8.64,8.65,255000.0
2013-10-07 12:50:00,8.65,8.66,8.64,8.64,130000.0,8.65,8.66,8.64,8.64,130000.0
2013-10-07 13:00:00,8.65,8.66,8.64,8.65,250000.0,8.65,8.66,8.64,8.65,250000.0
2013-10-07 13:10:00,8.65,8.65,8.64,8.65,245000.0,8.65,8.65,8.64,8.65,245000.0
2013-10-07 13:20:00,8.65,8.65,8.63,8.64,790000.0,8.65,8.65,8.63,8.64,790000.0
2013-10-07 13:30:00,8.64,8.65,8.63,8.64,760000.0,8.64,8.65,8.63,8.64,760000.0
2013-10-07 13:40:00,8.63,8.65,8.63,8.65,130000.0,8.63,8.65,8.63,8.65,130000.0
2013-10-07 13:50:00,8.64,8.64,8.64,8.64,150000.0,8.64,8.64,8.64,8.64,150000.0
2013-10-07 14:00:00,8.66,8.66,8.64,8.65,255000.0,8.66,8.66,8.64,8.65,255000.0
2013-10-07 14:10:00,8.64,8.66,8.64,8.65,125000.0,8.64,8.66,8.64,8.65,125000.0
2013-10-07 14:20:00,8.64,8.66,8.64,8.66,625000.0,8.64,8.66,8.64,8.66,625000.0
2013-10-07 14:30:00,8.66,8.68,8.65,8.67,1495000.0,8.66,8.68,8.65,8.67,1495000.0
2013-10-07 14:40:00,8.67,8.67,8.65,8.67,265000.0,8.67,8.67,8.65,8.67,265000.0
2013-10-07 14:50:00,8.67,8.68,8.65,8.68,1035000.0,8.67,8.68,8.65,8.68,1035000.0
2013-10-07 15:00:00,8.67,8.68,8.65,8.65,435000.0,8.67,8.68,8.65,8.65,435000.0
2013-10-07 15:10:00,8.65,8.66,8.65,8.66,150000.0,8.65,8.66,8.65,8.66,150000.0
2013-10-07 15:20:00,8.66,8.67,8.65,8.67,885000.0,8.66,8.67,8.65,8.67,885000.0
2013-10-07 15:30:00,8.66,8.68,8.66,8.66,1330000.0,8.66,8.68,8.66,8.66,1330000.0
2013-10-07 15:40:00,8.66,8.66,8.64,8.66,900000.0,8.66,8.66,8.64,8.66,900000.0
2013-10-07 15:50:00,8.66,8.68,8.65,8.68,1925000.0,8.66,8.68,8.65,8.68,1925000.0
2013-10-08 09:30:00,8.64,8.67,8.6,8.62,490000.0,8.64,8.67,8.6,8.62,490000.0
2013-10-08 09:40:00,8.61,8.68,8.61,8.67,385000.0,8.61,8.68,8.61,8.67,385000.0
2013-10-08 09:50:00,8.64,8.65,8.61,8.64,295000.0,8.64,8.65,8.61,8.64,295000.0
2013-10-08 10:00:00,8.64,8.64,8.62,8.62,205000.0,8.64,8.64,8.62,8.62,205000.0
2013-10-08 10:10:00,8.62,8.65,8.62,8.64,495000.0,8.62,8.65,8.62,8.64,495000.0
2013-10-08 10:20:00,8.64,8.65,8.63,8.64,290000.0,8.64,8.65,8.63,8.64,290000.0
2013-10-08 10:30:00,8.63,8.64,8.62,8.64,580000.0,8.63,8.64,8.62,8.64,580000.0
2013-10-08 10:40:00,8.63,8.65,8.63,8.63,1235000.0,8.63,8.65,8.63,8.63,1235000.0
2013-10-08 10:50:00,8.63,8.65,8.62,8.63,1290000.0,8.63,8.65,8.62,8.63,1290000.0
2013-10-08 11:00:00,8.63,8.64,8.61,8.62,880000.0,8.63,8.64,8.61,8.62,880000.0
2013-10-08 11:10:00,8.62,8.64,8.61,8.62,1820000.0,8.62,8.64,8.61,8.62,1820000.0
2013-10-08 11:20:00,8.62,8.65,8.62,8.65,680000.0,8.62,8.65,8.62,8.65,680000.0
2013-10-08 11:30:00,8.65,8.65,8.6,8.61,1460000.0,8.65,8.65,8.6,8.61,1460000.0
2013-10-08 11:40:00,8.61,8.61,8.56,8.56,2595000.0,8.61,8.61,8.56,8.56,2595000.0
2013-10-08 11:50:00,8.57,8.59,8.57,8.58,330000.0,8.57,8.59,8.57,8.58,330000.0
2013-10-08 12:00:00,8.58,8.58,8.54,8.54,465000.0,8.58,8.58,8.54,8.54,465000.0
2013-10-08 12:10:00,8.54,8.54,8.51,8.51,800000.0,8.54,8.54,8.51,8.51,800000.0
2013-10-08 12:20:00,8.51,8.51,8.48,8.5,660000.0,8.51,8.51,8.48,8.5,660000.0
2013-10-08 12:30:00,8.49,8.51,8.49,8.5,680000.0,8.49,8.51,8.49,8.5,680000.0
2013-10-08 12:40:00,8.5,8.55,8.5,8.55,595000.0,8.5,8.55,8.5,8.55,595000.0
2013-10-08 12:50:00,8.55,8.55,8.52,8.54,170000.0,8.55,8.55,8.52,8.54,170000.0
2013-10-08 13:00:00,8.54,8.55,8.5,8.51,235000.0,8.54,8.55,8.5,8.51,235000.0
2013-10-08 13:10:00,8.51,8.52,8.5,8.51,215000.0,8.51,8.52,8.5,8.51,215000.0
2013-10-08 13:20:00,8.5,8.52,8.49,8.5,645000.0,8.5,8.52,8.49,8.5,645000.0
2013-10-08 13:30:00,8.5,8.52,8.5,8.5,125000.0,8.5,8.52,8.5,8.5,125000.0
2013-10-08 13:40:00,8.5,8.51,8.49,8.5,245000.0,8.5,8.51,8.49,8.5,245000.0
2013-10-08 13:50:00,8.49,8.5,8.49,8.49,460000.0,8.49,8.5,8.49,8.49,460000.0
2013-10-08 14:00:00,8.49,8.5,8.47,8.48,500000.0,8.49,8.5,8.47,8.48,500000.0
2013-10-08 14:10:00,8.47,8.49,8.47,8.48,490000.0,8.47,8.49,8.47,8.48,490000.0
2013-10-08 14:20:00,8.47,8.5,8.47,8.49,285000.0,8.47,8.5,8.47,8.49,285000.0
2013-10-08 14:30:00,8.49,8.5,8.48,8.5,265000.0,8.49,8.5,8.48,8.5,265000.0
2013-10-08 14:40:00,8.49,8.49,8.47,8.49,620000.0,8.49,8.49,8.47,8.49,620000.0
2013-10-08 14:50:00,8.49,8.52,8.48,8.52,1650000.0,8.49,8.52,8.48,8.52,1650000.0
2013-10-08 15:00:00,8.53,8.53,8.5,8.51,425000.0,8.53,8.53,8.5,8.51,425000.0
2013-10-08 15:10:00,8.51,8.53,8.51,8.52,1050000.0,8.51,8.53,8.51,8.52,1050000.0
2013-10-08 15:20:00,8.52,8.56,8.52,8.55,990000.0,8.52,8.56,8.52,8.55,990000.0
2013-10-08 15:30:00,8.55,8.58,8.54,8.57,1680000.0,8.55,8.58,8.54,8.57,1680000.0
2013-10-08 15:40:00,8.56,8.58,8.55,8.56,1935000.0,8.56,8.58,8.55,8.56,1935000.0
2013-10-08 15:50:00,8.56,8.56,8.53,8.56,2290000.0,8.56,8.56,8.53,8.56,2290000.0
2013-10-09 09:30:00,8.6,8.65,8.59,8.6,2295000.0,8.6,8.65,8.59,8.6,2295000.0
2013-10-09 09:40:00,8.6,8.6,8.53,8.54,1230000.0,8.6,8.6,8.53,8.54,1230000.0
2013-10-09 09:50:00,8.53,8.56,8.51,8.54,805000.0,8.53,8.56,8.51,8.54,805000.0
2013-10-09 10:00:00,8.54,8.56,8.5,8.51,785000.0,8.54,8.56,8.5,8.51,785000.0
2013-10-09 10:10:00,8.5,8.52,8.47,8.51,1040000.0,8.5,8.52,8.47,8.51,1040000.0
2013-10-09 10:20:00,8.51,8.58,8.49,8.56,965000.0,8.51,8.58,8.49,8.56,965000.0
2013-10-09 10:30:00,8.56,8.57,8.55,8.55,260000.0,8.56,8.57,8.55,8.55,260000.0
2013-10-09 10:40:00,8.55,8.55,8.52,8.53,135000.0,8.55,8.55,8.52,8.53,135000.0
2013-10-09 10:50:00,8.53,8.54,8.49,8.49,440000.0,8.53,8.54,8.49,8.49,440000.0
2013-10-09 11:00:00,8.49,8.52,8.48,8.48,295000.0,8.49,8.52,8.48,8.48,295000.0
2013-10-09 11:10:00,8.48,8.5,8.47,8.48,280000.0,8.48,8.5,8.47,8.48,280000.0
2013-10-09 11:20:00,8.47,8.53,8.47,8.5,475000.0,8.47,8.53,8.47,8.5,475000.0
2013-10-09 11:30:00,8.51,8.53,8.51,8.51,255000.0,8.51,8.53,8.51,8.51,255000.0
2013-10-09 11:40:00,8.52,8.55,8.52,8.54,145000.0,8.52,8.55,8.52,8.54,145000.0
2013-10-09 11:50:00,8.53,8.53,8.53,8.53,100000.0,8.53,8.53,8.53,8.53,100000.0
2013-10-09 12:00:00,8.53,8.54,8.52,8.52,295000.0,8.53,8.54,8.52,8.52,295000.0
2013-10-09 12:10:00,8.52,8.53,8.52,8.53,125000.0,8.52,8.53,8.52,8.53,125000.0
2013-10-09 12:20:00,8.53,8.53,8.52,8.52,20000.0,8.53,8.53,8.52,8.52,20000.0
2013-10-09 12:30:00,8.51,8.52,8.5,8.5,155000.0,8.51,8.52,8.5,8.5,155000.0
2013-10-09 12:40:00,8.51,8.52,8.5,8.5,245000.0,8.51,8.52,8.5,8.5,245000.0
2013-10-09 12:50:00,8.5,8.52,8.49,8.5,135000.0,8.5,8.52,8.49,8.5,135000.0
2013-10-09 13:00:00,8.5,8.52,8.5,8.51,110000.0,8.5,8.52,8.5,8.51,110000.0
2013-10-09 13:10:00,8.51,8.55,8.5,8.55,450000.0,8.51,8.55,8.5,8.55,450000.0
2013-10-09 13:20:00,8.55,8.59,8.55,8.57,430000.0,8.55,8.59,8.55,8.57,430000.0
2013-10-09 13:30:00,8.56,8.58,8.54,8.58,980000.0,8.56,8.58,8.54,8.58,980000.0
2013-10-09 13:40:00,8.57,8.59,8.57,8.58,620000.0,8.57,8.59,8.57,8.58,620000.0
2013-10-09 13:50:00,8.57,8.62,8.57,8.62,375000.0,8.57,8.62,8.57,8.62,375000.0
2013-10-09 14:00:00,8.63,8.65,8.62,8.64,710000.0,8.63,8.65,8.62,8.64,710000.0
2013-10-09 14:10:00,8.63,8.64,8.58,8.59,530000.0,8.63,8.64,8.58,8.59,530000.0
2013-10-09 14:20:00,8.59,8.6,8.57,8.6,380000.0,8.59,8.6,8.57,8.6,380000.0
2013-10-09 14:30:00,8.59,8.61,8.58,8.58,125000.0,8.59,8.61,8.58,8.58,125000.0
2013-10-09 14:40:00,8.59,8.59,8.57,8.59,535000.0,8.59,8.59,8.57,8.59,535000.0
2013-10-09 14:50:00,8.6,8.6,8.58,8.6,120000.0,8.6,8.6,8.58,8.6,120000.0
2013-10-09 15:00:00,8.6,8.6,8.59,8.6,595000.0,8.6,8.6,8.59,8.6,595000.0
2013-10-09 15:10:00,8.6,8.6,8.59,8.6,365000.0,8.6,8.6,8.59,8.6,365000.0
2013-10-09 15:20:00,8.6,8.6,8.58,8.58,610000.0,8.6,8.6,8.58,8.58,610000.0
2013-10-09 15:30:00,8.59,8.61,8.58,8.59,940000.0,8.59,8.61,8.58,8.59,940000.0
2013-10-09 15:40:00,8.59,8.6,8.58,8.59,1475000.0,8.59,8.6,8.58,8.59,1475000.0
2013-10-09 15:50:00,8.59,8.61,8.57,8.58,1370000.0,8.59,8.61,8.57,8.58,1370000.0
2013-10-10 09:30:00,8.64,8.65,8.61,8.63,215000.0,8.64,8.65,8.61,8.63,215000.0
2013-10-10 09:40:00,8.64,8.65,8.61,8.62,470000.0,8.64,8.65,8.61,8.62,470000.0
2013-10-10 09:50:00,8.62,8.65,8.61,8.64,515000.0,8.62,8.65,8.61,8.64,515000.0
2013-10-10 10:00:00,8.65,8.65,8.63,8.65,755000.0,8.65,8.65,8.63,8.65,755000.0
2013-10-10 10:10:00,8.64,8.64,8.63,8.64,95000.0,8.64,8.64,8.63,8.64,95000.0
2013-10-10 10:20:00,8.64,8.65,8.64,8.65,230000.0,8.64,8.65,8.64,8.65,230000.0
2013-10-10 10:30:00,8.65,8.67,8.65,8.67,300000.0,8.65,8.67,8.65,8.67,300000.0
2013-10-10 10:40:00,8.67,8.71,8.67,8.68,895000.0,8.67,8.71,8.67,8.68,895000.0
2013-10-10 10:50:00,8.67,8.68,8.65,8.66,965000.0,8.67,8.68,8.65,8.66,965000.0
2013-10-10 11:00:00,8.66,8.66,8.64,8.66,240000.0,8.66,8.66,8.64,8.66,240000.0
2013-10-10 11:10:00,8.66,8.69,8.66,8.66,225000.0,8.66,8.69,8.66,8.66,225000.0
2013-10-10 11:20:00,8.66,8.68,8.64,8.68,1100000.0,8.66,8.68,8.64,8.68,1100000.0
2013-10-10 11:30:00,8.68,8.68,8.67,8.68,895000.0,8.68,8.68,8.67,8.68,895000.0
2013-10-10 11:40:00,8.68,8.69,8.67,8.67,465000.0,8.68,8.69,8.67,8.67,465000.0
2013-10-10 11:50:00,8.68,8.69,8.67,8.67,380000.0,8.68,8.69,8.67,8.67,380000.0
2013-10-10 12:00:00,8.67,8.69,8.67,8.68,165000.0,8.67,8.69,8.67,8.68,165000.0
2013-10-10 12:10:00,8.68,8.69,8.68,8.69,260000.0,8.68,8.69,8.68,8.69,260000.0
2013-10-10 12:20:00,8.69,8.72,8.69,8.72,605000.0,8.69,8.72,8.69,8.72,605000.0
2013-10-10 12:30:00,8.72,8.74,8.72,8.74,405000.0,8.72,8.74,8.72,8.74,405000.0
2013-10-10 12:40:00,8.73,8.73,8.72,8.73,265000.0,8.73,8.73,8.72,8.73,265000.0
2013-10-10 12:50:00,8.73,8.73,8.72,8.73,150000.0,8.73,8.73,8.72,8.73,150000.0
2013-10-10 13:00:00,8.72,8.73,8.72,8.73,200000.0,8.72,8.73,8.72,8.73,200000.0
2013-10-10 13:10:00,8.73,8.73,8.72,8.72,220000.0,8.73,8.73,8.72,8.72,220000.0
2013-10-10 13:20:00,8.73,8.73,8.7,8.72,400000.0,8.73,8.73,8.7,8.72,400000.0
2013-10-10 13:30:00,8.72,8.72,8.71,8.71,85000.0,8.72,8.72,8.71,8.71,85000.0
2013-10-10 13:40:00,8.71,8.72,8.7,8.71,140000.0,8.71,8.72,8.7,8.71,140000.0
2013-10-10 13:50:00,8.71,8.73,8.71,8.73,230000.0,8.71,8.73,8.71,8.73,230000.0
2013-10-10 14:00:00,8.73,8.73,8.7,8.71,225000.0,8.73,8.73,8.7,8.71,225000.0
2013-10-10 14:10:00,8.7,8.72,8.7,8.71,195000.0,8.7,8.72,8.7,8.71,195000.0
2013-10-10 14:20:00,8.7,8.71,8.7,8.7,180000.0,8.7,8.71,8.7,8.7,180000.0
2013-10-10 14:30:00,8.71,8.71,8.7,8.7,165000.0,8.71,8.71,8.7,8.7,165000.0
2013-10-10 14:40:00,8.7,8.71,8.7,8.71,45000.0,8.7,8.71,8.7,8.71,45000.0
2013-10-10 14:50:00,8.71,8.71,8.7,8.71,140000.0,8.71,8.71,8.7,8.71,140000.0
2013-10-10 15:00:00,8.71,8.74,8.71,8.74,295000.0,8.71,8.74,8.71,8.74,295000.0
2013-10-10 15:10:00,8.73,8.74,8.72,8.72,455000.0,8.73,8.74,8.72,8.72,455000.0
2013-10-10 15:20:00,8.72,8.73,8.71,8.73,305000.0,8.72,8.73,8.71,8.73,305000.0
2013-10-10 15:30:00,8.73,8.74,8.72,8.73,165000.0,8.73,8.74,8.72,8.73,165000.0
2013-10-10 15:40:00,8.73,8.73,8.69,8.71,805000.0,8.73,8.73,8.69,8.71,805000.0
2013-10-10 15:50:00,8.71,8.72,8.7,8.72,825000.0,8.71,8.72,8.7,8.72,825000.0
2013-10-11 09:30:00,8.78,8.84,8.76,8.78,1660000.0,8.78,8.84,8.76,8.78,1660000.0
2013-10-11 09:40:00,8.78,8.82,8.78,8.82,665000.0,8.78,8.82,8.78,8.82,665000.0
2013-10-11 09:50:00,8.81,8.82,8.8,8.82,1405000.0,8.81,8.82,8.8,8.82,1405000.0
2013-10-11 10:00:00,8.82,8.82,8.79,8.8,605000.0,8.82,8.82,8.79,8.8,605000.0
2013-10-11 10:10:00,8.79,8.81,8.79,8.8,580000.0,8.79,8.81,8.79,8.8,580000.0
2013-10-11 10:20:00,8.8,8.81,8.79,8.8,305000.0,8.8,8.81,8.79,8.8,305000.0
2013-10-11 10:30:00,8.81,8.81,8.79,8.8,335000.0,8.81,8.81,8.79,8.8,335000.0
2013-10-11 10:40:00,8.8,8.8,8.77,8.78,290000.0,8.8,8.8,8.77,8.78,290000.0
2013-10-11 10:50:00,8.78,8.79,8.76,8.78,235000.0,8.78,8.79,8.76,8.78,235000.0
2013-10-11 11:00:00,8.78,8.79,8.78,8.78,360000.0,8.78,8.79,8.78,8.78,360000.0
2013-10-11 11:10:00,8.78,8.8,8.78,8.78,205000.0,8.78,8.8,8.78,8.78,205000.0
2013-10-11 11:20:00,8.78,8.8,8.78,8.79,470000.0,8.78,8.8,8.78,8.79,470000.0
2013-10-11 11:30:00,8.8,8.81,8.79,8.81,170000.0,8.8,8.81,8.79,8.81,170000.0
2013-10-11 11:40:00,8.8,8.81,8.8,8.81,415000.0,8.8,8.81,8.8,8.81,415000.0
2013-10-11 11:50:00,8.81,8.82,8.8,8.82,595000.0,8.81,8.82,8.8,8.82,595000.0
2013-10-11 12:00:00,8.82,8.84,8.82,8.84,405000.0,8.82,8.84,8.82,8.84,405000.0
2013-10-11 12:10:00,8.84,8.84,8.82,8.83,295000.0,8.84,8.84,8.82,8.83,295000.0
2013-10-11 12:20:00,8.84,8.84,8.82,8.83,1065000.0,8.84,8.84,8.82,8.83,1065000.0
2013-10-11 12:30:00,8.83,8.83,8.82,8.83,1540000.0,8.83,8.83,8.82,8.83,1540000.0
2013-10-11 12:40:00,8.83,8.84,8.82,8.84,395000.0,8.83,8.84,8.82,8.84,395000.0
2013-10-11 12:50:00,8.83,8.84,8.83,8.84,20000.0,8.83,8.84,8.83,8.84,20000.0
2013-10-11 13:00:00,8.84,8.85,8.83,8.85,140000.0,8.84,8.85,8.83,8.85,140000.0
2013-10-11 13:10:00,8.85,8.85,8.82,8.83,155000.0,8.85,8.85,8.82,8.83,155000.0
2013-10-11 13:20:00,8.83,8.83,8.82,8.83,260000.0,8.83,8.83,8.82,8.83,260000.0
2013-10-11 13:30:00,8.83,8.83,8.81,8.82,215000.0,8.83,8.83,8.81,8.82,215000.0
2013-10-11 13:40:00,8.81,8.83,8.81,8.82,240000.0,8.81,8.83,8.81,8.82,240000.0
2013-10-11 13:50:00,8.82,8.83,8.81,8.83,140000.0,8.82,8.83,8.81,8.83,140000.0
2013-10-11 14:00:00,8.83,8.83,8.82,8.83,90000.0,8.83,8.83,8.82,8.83,90000.0
2013-10-11 14:10:00,8.83,8.83,8.82,8.82,140000.0,8.83,8.83,8.82,8.82,140000.0
2013-10-11 14:20:00,8.82,8.83,8.82,8.83,230000.0,8.82,8.83,8.82,8.83,230000.0
2013-10-11 14:30:00,8.83,8.83,8.81,8.81,290000.0,8.83,8.83,8.81,8.81,290000.0
2013-10-11 14:40:00,8.82,8.83,8.81,8.83,250000.0,8.82,8.83,8.81,8.83,250000.0
2013-10-11 14:50:00,8.82,8.83,8.81,8.82,190000.0,8.82,8.83,8.81,8.82,190000.0
2013-10-11 15:00:00,8.83,8.83,8.81,8.81,520000.0,8.83,8.83,8.81,8.81,520000.0
2013-10-11 15:10:00,8.82,8.83,8.81,8.82,155000.0,8.82,8.83,8.81,8.82,155000.0
2013-10-11 15:20:00,8.82,8.82,8.81,8.82,220000.0,8.82,8.82,8.81,8.82,220000.0
2013-10-11 15:30:00,8.82,8.83,8.82,8.83,440000.0,8.82,8.83,8.82,8.83,440000.0
2013-10-11 15:40:00,8.83,8.85,8.82,8.84,900000.0,8.83,8.85,8.82,8.84,900000.0
2013-10-11 15:50:00,8.85,8.88,8.84,8.87,2385000.0,8.85,8.88,8.84,8.87,2385000.0
2013-10-14 09:30:00,8.83,8.94,8.81,8.87,950000.0,8.83,8.94,8.81,8.87,950000.0
2013-10-14 09:40:00,8.87,8.88,8.83,8.87,1345000.0,8.87,8.88,8.83,8.87,1345000.0
2013-10-14 09:50:00,8.87,8.93,8.87,8.93,800000.0,8.87,8.93,8.87,8.93,800000.0
2013-10-14 10:00:00,8.92,8.95,8.87,8.89,1315000.0,8.92,8.95,8.87,8.89,1315000.0
2013-10-14 10:10:00,8.88,8.91,8.87,8.89,415000.0,8.88,8.91,8.87,8.89,415000.0
2013-10-14 10:20:00,8.89,8.89,8.87,8.88,500000.0,8.89,8.89,8.87,8.88,500000.0
2013-10-14 10:30:00,8.89,8.91,8.88,8.91,315000.0,8.89,8.91,8.88,8.91,315000.0
2013-10-14 10:40:00,8.9,8.91,8.88,8.91,265000.0,8.9,8.91,8.88,8.91,265000.0
2013-10-14 10:50:00,8.91,8.91,8.88,8.89,180000.0,8.91,8.91,8.88,8.89,180000.0
2013-10-14 11:00:00,8.89,8.89,8.86,8.88,455000.0,8.89,8.89,8.86,8.88,455000.0
2013-10-14 11:10:00,8.88,8.9,8.88,8.88,110000.0,8.88,8.9,8.88,8.88,110000.0
2013-10-14 11:20:00,8.88,8.88,8.87,8.87,175000.0,8.88,8.88,8.87,8.87,175000.0
2013-10-14 11:30:00,8.87,8.9,8.87,8.9,180000.0,8.87,8.9,8.87,8.9,180000.0
2013-10-14 11:40:00,8.9,8.91,8.89,8.89,80000.0,8.9,8.91,8.89,8.89,80000.0
2013-10-14 11:50:00,8.89,8.9,8.89,8.9,495000.0,8.89,8.9,8.89,8.9,495000.0
2013-10-14 12:00:00,8.9,8.92,8.88,8.88,780000.0,8.9,8.92,8.88,8.88,780000.0
2013-10-14 12:10:00,8.88,8.89,8.87,8.87,6005000.0,8.88,8.89,8.87,8.87,6005000.0
2013-10-14 12:20:00,8.87,8.88,8.85,8.88,935000.0,8.87,8.88,8.85,8.88,935000.0
2013-10-14 12:30:00,8.88,8.88,8.85,8.86,475000.0,8.88,8.88,8.85,8.86,475000.0
2013-10-14 12:40:00,8.87,8.87,8.86,8.87,220000.0,8.87,8.87,8.86,8.87,220000.0
2013-10-14 12:50:00,8.87,8.87,8.86,8.87,265000.0,8.87,8.87,8.86,8.87,265000.0
2013-10-14 13:00:00,8.87,8.89,8.87,8.87,420000.0,8.87,8.89,8.87,8.87,420000.0
2013-10-14 13:10:00,8.88,8.89,8.86,8.87,295000.0,8.88,8.89,8.86,8.87,295000.0
2013-10-14 13:20:00,8.87,8.87,8.86,8.86,250000.0,8.87,8.87,8.86,8.86,250000.0
2013-10-14 13:30:00,8.86,8.87,8.86,8.86,265000.0,8.86,8.87,8.86,8.86,265000.0
2013-10-14 13:40:00,8.87,8.88,8.86,8.87,590000.0,8.87,8.88,8.86,8.87,590000.0
2013-10-14 13:50:00,8.87,8.88,8.87,8.88,85000.0,8.87,8.88,8.87,8.88,85000.0
2013-10-14 14:00:00,8.88,8.9,8.87,8.89,315000.0,8.88,8.9,8.87,8.89,315000.0
2013-10-14 14:10:00,8.89,8.9,8.88,8.89,175000.0,8.89,8.9,8.88,8.89,175000.0
2013-10-14 14:20:00,8.9,8.9,8.88,8.89,460000.0,8.9,8.9,8.88,8.89,460000.0
2013-10-14 14:30:00,8.9,8.91,8.89,8.9,95000.0,8.9,8.91,8.89,8.9,95000.0
2013-10-14 14:40:00,8.9,8.91,8.86,8.88,1100000.0,8.9,8.91,8.86,8.88,1100000.0
2013-10-14 14:50:00,8.88,8.89,8.86,8.87,270000.0,8.88,8.89,8.86,8.87,270000.0
2013-10-14 15:00:00,8.87,8.89,8.85,8.88,345000.0,8.87,8.89,8.85,8.88,345000.0
2013-10-14 15:10:00,8.89,8.9,8.88,8.88,305000.0,8.89,8.9,8.88,8.88,305000.0
2013-10-14 15:20:00,8.87,8.88,8.86,8.87,330000.0,8.87,8.88,8.86,8.87,330000.0
2013-10-14 15:30:00,8.88,8.88,8.85,8.85,700000.0,8.88,8.88,8.85,8.85,700000.0
2013-10-14 15:40:00,8.85,8.86,8.82,8.82,1080000.0,8.85,8.86,8.82,8.82,1080000.0
2013-10-14 15:50:00,8.83,8.85,8.82,8.84,2210000.0,8.83,8.85,8.82,8.84,2210000.0
2013-10-15 09:30:00,8.83,8.87,8.79,8.81,815000.0,8.83,8.87,8.79,8.81,815000.0
2013-10-15 09:40:00,8.81,8.81,8.78,8.81,445000.0,8.81,8.81,8.78,8.81,445000.0
2013-10-15 09:50:00,8.79,8.8,8.76,8.77,900000.0,8.79,8.8,8.76,8.77,900000.0
2013-10-15 10:00:00,8.77,8.77,8.72,8.74,930000.0,8.77,8.77,8.72,8.74,930000.0
2013-10-15 10:10:00,8.74,8.78,8.73,8.77,1155000.0,8.74,8.78,8.73,8.77,1155000.0
2013-10-15 10:20:00,8.77,8.79,8.76,8.78,630000.0,8.77,8.79,8.76,8.78,630000.0
2013-10-15 10:30:00,8.78,8.8,8.78,8.79,325000.0,8.78,8.8,8.78,8.79,325000.0
2013-10-15 10:40:00,8.79,8.79,8.76,8.76,520000.0,8.79,8.79,8.76,8.76,520000.0
2013-10-15 10:50:00,8.77,8.77,8.75,8.77,810000.0,8.77,8.77,8.75,8.77,810000.0
2013-10-15 11:00:00,8.76,8.77,8.75,8.76,150000.0,8.76,8.77,8.75,8.76,150000.0
2013-10-15 11:10:00,8.76,8.79,8.76,8.79,225000.0,8.76,8.79,8.76,8.79,225000.0
2013-10-15 11:20:00,8.8,8.81,8.78,8.8,1755000.0,8.8,8.81,8.78,8.8,1755000.0
2013-10-15 11:30:00,8.8,8.8,8.78,8.78,390000.0,8.8,8.8,8.78,8.78,390000.0
2013-10-15 11:40:00,8.79,8.79,8.77,8.77,255000.0,8.79,8.79,8.77,8.77,255000.0
2013-10-15 11:50:00,8.77,8.78,8.75,8.75,1700000.0,8.77,8.78,8.75,8.75,1700000.0
2013-10-15 12:00:00,8.74,8.74,8.73,8.74,290000.0,8.74,8.74,8.73,8.74,290000.0
2013-10-15 12:10:00,8.74,8.74,8.71,8.73,1575000.0,8.74,8.74,8.71,8.73,1575000.0
2013-10-15 12:20:00,8.73,8.74,8.72,8.72,250000.0,8.73,8.74,8.72,8.72,250000.0
2013-10-15 12:30:00,8.72,8.74,8.72,8.73,505000.0,8.72,8.74,8.72,8.73,505000.0
2013-10-15 12:40:00,8.73,8.74,8.73,8.74,175000.0,8.73,8.74,8.73,8.74,175000.0
2013-10-15 12:50:00,8.74,8.75,8.74,8.74,145000.0,8.74,8.75,8.74,8.74,145000.0
2013-10-15 13:00:00,8.75,8.75,8.74,8.75,65000.0,8.75,8.75,8.74,8.75,65000.0
2013-10-15 13:10:00,8.74,8.75,8.74,8.75,135000.0,8.74,8.75,8.74,8.75,135000.0
2013-10-15 13:20:00,8.75,8.75,8.73,8.73,180000.0,8.75,8.75,8.73,8.73,180000.0
2013-10-15 13:30:00,8.73,8.74,8.72,8.72,280000.0,8.73,8.74,8.72,8.72,280000.0
2013-10-15 13:40:00,8.73,8.73,8.72,8.73,295000.0,8.73,8.73,8.72,8.73,295000.0
2013-10-15 13:50:00,8.73,8.73,8.72,8.72,465000.0,8.73,8.73,8.72,8.72,465000.0
2013-10-15 14:00:00,8.72,8.72,8.71,8.71,750000.0,8.72,8.72,8.71,8.71,750000.0
2013-10-15 14:10:00,8.71,8.71,8.7,8.71,235000.0,8.71,8.71,8.7,8.71,235000.0
2013-10-15 14:20:00,8.71,8.71,8.68,8.7,385000.0,8.71,8.71,8.68,8.7,385000.0
2013-10-15 14:30:00,8.69,8.7,8.67,8.69,475000.0,8.69,8.7,8.67,8.69,475000.0
2013-10-15 14:40:00,8.69,8.69,8.66,8.67,805000.0,8.69,8.69,8.66,8.67,805000.0
2013-10-15 14:50:00,8.67,8.69,8.67,8.69,495000.0,8.67,8.69,8.67,8.69,495000.0
2013-10-15 15:00:00,8.69,8.71,8.68,8.7,1180000.0,8.69,8.71,8.68,8.7,1180000.0
2013-10-15 15:10:00,8.71,8.71,8.68,8.69,725000.0,8.71,8.71,8.68,8.69,725000.0
2013-10-15 15:20:00,8.69,8.7,8.69,8.69,385000.0,8.69,8.7,8.69,8.69,385000.0
2013-10-15 15:30:00,8.69,8.69,8.68,8.68,895000.0,8.69,8.69,8.68,8.68,895000.0
2013-10-15 15:40:00,8.69,8.7,8.68,8.7,1280000.0,8.69,8.7,8.68,8.7,1280000.0
2013-10-15 15:50:00,8.7,8.7,8.66,8.67,2970000.0,8.7,8.7,8.66,8.67,2970000.0
2013-10-16 09:30:00,8.72,8.75,8.72,8.73,860000.0,8.72,8.75,8.72,8.73,860000.0
2013-10-16 09:40:00,8.73,8.74,8.7,8.73,800000.0,8.73,8.74,8.7,8.73,800000.0
2013-10-16 09:50:00,8.73,8.74,8.7,8.72,1020000.0,8.73,8.74,8.7,8.72,1020000.0
2013-10-16 10:00:00,8.73,8.73,8.68,8.72,610000.0,8.73,8.73,8.68,8.72,610000.0
2013-10-16 10:10:00,8.72,8.74,8.7,8.7,725000.0,8.72,8.74,8.7,8.7,725000.0
2013-10-16 10:20:00,8.71,8.73,8.7,8.72,605000.0,8.71,8.73,8.7,8.72,605000.0
2013-10-16 10:30:00,8.71,8.73,8.71,8.73,790000.0,8.71,8.73,8.71,8.73,790000.0
2013-10-16 10:40:00,8.73,8.76,8.73,8.74,305000.0,8.73,8.76,8.73,8.74,305000.0
2013-10-16 10:50:00,8.75,8.76,8.74,8.76,355000.0,8.75,8.76,8.74,8.76,355000.0
2013-10-16 11:00:00,8.75,8.77,8.75,8.75,1020000.0,8.75,8.77,8.75,8.75,1020000.0
2013-10-16 11:10:00,8.76,8.76,8.75,8.75,1895000.0,8.76,8.76,8.75,8.75,1895000.0
2013-10-16 11:20:00,8.75,8.75,8.73,8.73,980000.0,8.75,8.75,8.73,8.73,980000.0
2013-10-16 11:30:00,8.73,8.74,8.71,8.71,835000.0,8.73,8.74,8.71,8.71,835000.0
2013-10-16 11:40:00,8.72,8.73,8.71,8.72,815000.0,8.72,8.73,8.71,8.72,815000.0
2013-10-16 11:50:00,8.72,8.74,8.72,8.73,2195000.0,8.72,8.74,8.72,8.73,2195000.0
2013-10-16 12:00:00,8.74,8.76,8.73,8.75,900000.0,8.74,8.76,8.73,8.75,900000.0
2013-10-16 12:10:00,8.75,8.76,8.74,8.76,390000.0,8.75,8.76,8.74,8.76,390000.0
2013-10-16 12:20:00,8.75,8.76,8.74,8.74,175000.0,8.75,8.76,8.74,8.74,175000.0
2013-10-16 12:30:00,8.75,8.76,8.73,8.75,110000.0,8.75,8.76,8.73,8.75,110000.0
2013-10-16 12:40:00,8.75,8.76,8.75,8.75,110000.0,8.75,8.76,8.75,8.75,110000.0
2013-10-16 12:50:00,8.75,8.76,8.74,8.75,155000.0,8.75,8.76,8.74,8.75,155000.0
2013-10-16 13:00:00,8.75,8.75,8.74,8.74,185000.0,8.75,8.75,8.74,8.74,185000.0
2013-10-16 13:10:00,8.74,8.75,8.74,8.75,360000.0,8.74,8.75,8.74,8.75,360000.0
2013-10-16 13:20:00,8.75,8.75,8.74,8.75,265000.0,8.75,8.75,8.74,8.75,265000.0
2013-10-16 13:30:00,8.75,8.76,8.75,8.76,310000.0,8.75,8.76,8.75,8.76,310000.0
2013-10-16 13:40:00,8.76,8.76,8.76,8.76,475000.0,8.76,8.76,8.76,8.76,475000.0
2013-10-16 13:50:00,8.76,8.77,8.76,8.77,630000.0,8.76,8.77,8.76,8.77,630000.0
2013-10-16 14:00:00,8.76,8.77,8.76,8.77,615000.0,8.76,8.77,8.76,8.77,615000.0
2013-10-16 14:10:00,8.77,8.77,8.76,8.76,995000.0,8.77,8.77,8.76,8.76,995000.0
2013-10-16 14:20:00,8.76,8.77,8.75,8.75,330000.0,8.76,8.77,8.75,8.75,330000.0
2013-10-16 14:30:00,8.75,8.75,8.73,8.74,300000.0,8.75,8.75,8.73,8.74,300000.0
2013-10-16 14:40:00,8.73,8.75,8.73,8.75,135000.0,8.73,8.75,8.73,8.75,135000.0
2013-10-16 14:50:00,8.75,8.75,8.73,8.74,255000.0,8.75,8.75,8.73,8.74,255000.0
2013-10-16 15:00:00,8.75,8.75,8.73,8.74,415000.0,8.75,8.75,8.73,8.74,415000.0
2013-10-16 15:10:00,8.73,8.76,8.73,8.75,155000.0,8.73,8.76,8.73,8.75,155000.0
2013-10-16 15:20:00,8.75,8.76,8.74,8.74,290000.0,8.75,8.76,8.74,8.74,290000.0
2013-10-16 15:30:00,8.74,8.76,8.73,8.75,500000.0,8.74,8.76,8.73,8.75,500000.0
2013-10-16 15:40:00,8.75,8.76,8.75,8.75,1290000.0,8.75,8.76,8.75,8.75,1290000.0
2013-10-16 15:50:00,8.75,8.77,8.75,8.77,910000.0,8.75,8.77,8.75,8.77,910000.0
2013-10-17 09:30:00,8.77,8.8,8.76,8.77,1115000.0,8.77,8.8,8.76,8.77,1115000.0
2013-10-17 09:40:00,8.78,8.8,8.77,8.78,2075000.0,8.78,8.8,8.77,8.78,2075000.0
2013-10-17 09:50:00,8.77,8.8,8.76,8.79,1815000.0,8.77,8.8,8.76,8.79,1815000.0
2013-10-17 10:00:00,8.78,8.79,8.77,8.77,780000.0,8.78,8.79,8.77,8.77,780000.0
2013-10-17 10:10:00,8.77,8.79,8.77,8.78,370000.0,8.77,8.79,8.77,8.78,370000.0
2013-10-17 10:20:00,8.78,8.81,8.78,8.8,1175000.0,8.78,8.81,8.78,8.8,1175000.0
2013-10-17 10:30:00,8.81,8.81,8.79,8.79,565000.0,8.81,8.81,8.79,8.79,565000.0
2013-10-17 10:40:00,8.79,8.8,8.78,8.78,620000.0,8.79,8.8,8.78,8.78,620000.0
2013-10-17 10:50:00,8.78,8.8,8.78,8.79,565000.0,8.78,8.8,8.78,8.79,565000.0
2013-10-17 11:00:00,8.79,8.8,8.78,8.79,710000.0,8.79,8.8,8.78,8.79,710000.0
2013-10-17 11:10:00,8.79,8.8,8.79,8.79,325000.0,8.79,8.8,8.79,8.79,325000.0
2013-10-17 11:20:00,8.79,8.8,8.78,8.8,800000.0,8.79,8.8,8.78,8.8,800000.0
2013-10-17 11:30:00,8.8,8.81,8.79,8.8,570000.0,8.8,8.81,8.79,8.8,570000.0
2013-10-17 11:40:00,8.8,8.81,8.8,8.81,390000.0,8.8,8.81,8.8,8.81,390000.0
2013-10-17 11:50:00,8.81,8.82,8.8,8.81,240000.0,8.81,8.82,8.8,8.81,240000.0
2013-10-17 12:00:00,8.81,8.82,8.8,8.81,1010000.0,8.81,8.82,8.8,8.81,1010000.0
2013-10-17 12:10:00,8.81,8.83,8.81,8.82,490000.0,8.81,8.83,8.81,8.82,490000.0
2013-10-17 12:20:00,8.82,8.83,8.82,8.82,285000.0,8.82,8.83,8.82,8.82,285000.0
2013-10-17 12:30:00,8.82,8.83,8.82,8.82,245000.0,8.82,8.83,8.82,8.82,245000.0
2013-10-17 12:40:00,8.82,8.83,8.82,8.83,205000.0,8.82,8.83,8.82,8.83,205000.0
2013-10-17 12:50:00,8.82,8.84,8.82,8.84,400000.0,8.82,8.84,8.82,8.84,400000.0
2013-10-17 13:00:00,8.84,8.85,8.83,8.84,955000.0,8.84,8.85,8.83,8.84,955000.0
2013-10-17 13:10:00,8.84,8.84,8.82,8.83,310000.0,8.84,8.84,8.82,8.83,310000.0
2013-10-17 13:20:00,8.83,8.83,8.82,8.83,145000.0,8.83,8.83,8.82,8.83,145000.0
2013-10-17 13:30:00,8.84,8.84,8.82,8.82,360000.0,8.84,8.84,8.82,8.82,360000.0
2013-10-17 13:40:00,8.83,8.83,8.79,8.8,650000.0,8.83,8.83,8.79,8.8,650000.0
2013-10-17 13:50:00,8.8,8.82,8.8,8.81,245000.0,8.8,8.82,8.8,8.81,245000.0
2013-10-17 14:00:00,8.81,8.82,8.8,8.82,890000.0,8.81,8.82,8.8,8.82,890000.0
2013-10-17 14:10:00,8.81,8.81,8.79,8.8,640000.0,8.81,8.81,8.79,8.8,640000.0
2013-10-17 14:20:00,8.79,8.8,8.79,8.79,480000.0,8.79,8.8,8.79,8.79,480000.0
2013-10-17 14:30:00,8.79,8.79,8.78,8.79,655000.0,8.79,8.79,8.78,8.79,655000.0
2013-10-17 14:40:00,8.79,8.79,8.78,8.79,955000.0,8.79,8.79,8.78,8.79,955000.0
2013-10-17 14:50:00,8.79,8.79,8.78,8.79,605000.0,8.79,8.79,8.78,8.79,605000.0
2013-10-17 15:00:00,8.79,8.8,8.77,8.8,545000.0,8.79,8.8,8.77,8.8,545000.0
2013-10-17 15:10:00,8.8,8.8,8.78,8.8,910000.0,8.8,8.8,8.78,8.8,910000.0
2013-10-17 15:20:00,8.8,8.8,8.78,8.79,605000.0,8.8,8.8,8.78,8.79,605000.0
2013-10-17 15:30:00,8.79,8.79,8.78,8.78,1010000.0,8.79,8.79,8.78,8.78,1010000.0
2013-10-17 15:40:00,8.78,8.79,8.78,8.79,1670000.0,8.78,8.79,8.78,8.79,1670000.0
2013-10-17 15:50:00,8.78,8.79,8.77,8.77,3350000.0,8.78,8.79,8.77,8.77,3350000.0
2013-10-18 09:30:00,9.62,9.64,9.55,9.59,11070000.0,9.62,9.64,9.55,9.59,11070000.0
2013-10-18 09:40:00,9.59,9.78,9.58,9.77,9595000.0,9.59,9.78,9.58,9.77,9595000.0
2013-10-18 09:50:00,9.78,9.88,9.75,9.84,8370000.0,9.78,9.88,9.75,9.84,8370000.0
2013-10-18 10:00:00,9.84,9.86,9.81,9.83,5550000.0,9.84,9.86,9.81,9.83,5550000.0
2013-10-18 10:10:00,9.83,9.88,9.83,9.87,2780000.0,9.83,9.88,9.83,9.87,2780000.0
2013-10-18 10:20:00,9.87,9.91,9.81,9.81,4065000.0,9.87,9.91,9.81,9.81,4065000.0
2013-10-18 10:30:00,9.81,9.82,9.77,9.79,3300000.0,9.81,9.82,9.77,9.79,3300000.0
2013-10-18 10:40:00,9.8,9.87,9.79,9.85,1850000.0,9.8,9.87,9.79,9.85,1850000.0
2013-10-18 10:50:00,9.85,9.87,9.84,9.86,1235000.0,9.85,9.87,9.84,9.86,1235000.0
2013-10-18 11:00:00,9.86,9.94,9.86,9.91,4745000.0,9.86,9.94,9.86,9.91,4745000.0
2013-10-18 11:10:00,9.91,9.95,9.91,9.94,2110000.0,9.91,9.95,9.91,9.94,2110000.0
2013-10-18 11:20:00,9.94,9.95,9.91,9.92,1830000.0,9.94,9.95,9.91,9.92,1830000.0
2013-10-18 11:30:00,9.93,9.94,9.91,9.94,880000.0,9.93,9.94,9.91,9.94,880000.0
2013-10-18 11:40:00,9.93,9.93,9.91,9.92,820000.0,9.93,9.93,9.91,9.92,820000.0
2013-10-18 11:50:00,9.92,9.94,9.92,9.94,755000.0,9.92,9.94,9.92,9.94,755000.0
2013-10-18 12:00:00,9.93,9.97,9.93,9.96,1685000.0,9.93,9.97,9.93,9.96,1685000.0
2013-10-18 12:10:00,9.96,9.99,9.96,9.98,2225000.0,9.96,9.99,9.96,9.98,2225000.0
2013-10-18 12:20:00,9.98,9.99,9.97,9.99,1380000.0,9.98,9.99,9.97,9.99,1380000.0
2013-10-18 12:30:00,9.98,10.02,9.98,10.01,2310000.0,9.98,10.02,9.98,10.01,2310000.0
2013-10-18 12:40:00,10.0,10.01,9.99,10.0,1140000.0,10.0,10.01,9.99,10.0,1140000.0
2013-10-18 12:50:00,9.99,10.03,9.99,10.03,1085000.0,9.99,10.03,9.99,10.03,1085000.0
2013-10-18 13:00:00,10.02,10.03,10.01,10.01,725000.0,10.02,10.03,10.01,10.01,725000.0
2013-10-18 13:10:00,10.01,10.05,10.01,10.04,1485000.0,10.01,10.05,10.01,10.04,1485000.0
2013-10-18 13:20:00,10.04,10.06,10.02,10.05,2300000.0,10.04,10.06,10.02,10.05,2300000.0
2013-10-18 13:30:00,10.05,10.05,10.04,10.05,1595000.0,10.05,10.05,10.04,10.05,1595000.0
2013-10-18 13:40:00,10.05,10.11,10.04,10.09,2635000.0,10.05,10.11,10.04,10.09,2635000.0
2013-10-18 13:50:00,10.09,10.11,10.08,10.1,1660000.0,10.09,10.11,10.08,10.1,1660000.0
2013-10-18 14:00:00,10.11,10.15,10.1,10.15,1995000.0,10.11,10.15,10.1,10.15,1995000.0
2013-10-18 14:10:00,10.15,10.16,10.11,10.13,2710000.0,10.15,10.16,10.11,10.13,2710000.0
2013-10-18 14:20:00,10.14,10.14,10.1,10.11,1495000.0,10.14,10.14,10.1,10.11,1495000.0
2013-10-18 14:30:00,10.11,10.14,10.09,10.14,1020000.0,10.11,10.14,10.09,10.14,1020000.0
2013-10-18 14:40:00,10.14,10.15,10.11,10.13,940000.0,10.14,10.15,10.11,10.13,940000.0
2013-10-18 14:50:00,10.13,10.13,10.11,10.12,1175000.0,10.13,10.13,10.11,10.12,1175000.0
2013-10-18 15:00:00,10.12,10.16,10.11,10.12,2685000.0,10.12,10.16,10.11,10.12,2685000.0
2013-10-18 15:10:00,10.13,10.13,10.1,10.13,1770000.0,10.13,10.13,10.1,10.13,1770000.0
2013-10-18 15:20:00,10.13,10.18,10.13,10.17,2840000.0,10.13,10.18,10.13,10.17,2840000.0
2013-10-18 15:30:00,10.18,10.2,10.13,10.14,4580000.0,10.18,10.2,10.13,10.14,4580000.0
2013-10-18 15:40:00,10.13,10.18,10.13,10.17,3230000.0,10.13,10.18,10.13,10.17,3230000.0
2013-10-18 15:50:00,10.17,10.22,10.16,10.21,7860000.0,10.17,10.22,10.16,10.21,7860000.0
2013-10-21 09:30:00,10.19,10.22,10.16,10.17,3310000.0,10.19,10.22,10.16,10.17,3310000.0
2013-10-21 09:40:00,10.17,10.18,10.13,10.14,2185000.0,10.17,10.18,10.13,10.14,2185000.0
2013-10-21 09:50:00,10.14,10.21,10.13,10.21,2160000.0,10.14,10.21,10.13,10.21,2160000.0
2013-10-21 10:00:00,10.21,10.21,10.15,10.16,2420000.0,10.21,10.21,10.15,10.16,2420000.0
2013-10-21 10:10:00,10.16,10.17,10.14,10.15,1620000.0,10.16,10.17,10.14,10.15,1620000.0
2013-10-21 10:20:00,10.15,10.18,10.14,10.16,1375000.0,10.15,10.18,10.14,10.16,1375000.0
2013-10-21 10:30:00,10.16,10.17,10.16,10.16,530000.0,10.16,10.17,10.16,10.16,530000.0
2013-10-21 10:40:00,10.16,10.19,10.16,10.17,1380000.0,10.16,10.19,10.16,10.17,1380000.0
2013-10-21 10:50:00,10.17,10.18,10.15,10.18,665000.0,10.17,10.18,10.15,10.18,665000.0
2013-10-21 11:00:00,10.18,10.19,10.17,10.17,495000.0,10.18,10.19,10.17,10.17,495000.0
2013-10-21 11:10:00,10.17,10.2,10.16,10.18,550000.0,10.17,10.2,10.16,10.18,550000.0
2013-10-21 11:20:00,10.18,10.2,10.18,10.19,740000.0,10.18,10.2,10.18,10.19,740000.0
2013-10-21 11:30:00,10.2,10.21,10.18,10.2,1985000.0,10.2,10.21,10.18,10.2,1985000.0
2013-10-21 11:40:00,10.2,10.23,10.2,10.23,1625000.0,10.2,10.23,10.2,10.23,1625000.0
2013-10-21 11:50:00,10.23,10.24,10.2,10.22,825000.0,10.23,10.24,10.2,10.22,825000.0
2013-10-21 12:00:00,10.22,10.23,10.2,10.22,530000.0,10.22,10.23,10.2,10.22,530000.0
2013-10-21 12:10:00,10.22,10.24,10.22,10.24,435000.0,10.22,10.24,10.22,10.24,435000.0
2013-10-21 12:20:00,10.23,10.24,10.22,10.23,915000.0,10.23,10.24,10.22,10.23,915000.0
2013-10-21 12:30:00,10.24,10.24,10.22,10.23,635000.0,10.24,10.24,10.22,10.23,635000.0
2013-10-21 12:40:00,10.23,10.23,10.19,10.19,1105000.0,10.23,10.23,10.19,10.19,1105000.0
2013-10-21 12:50:00,10.19,10.22,10.19,10.21,1125000.0,10.19,10.22,10.19,10.21,1125000.0
2013-10-21 13:00:00,10.2,10.2,10.18,10.19,850000.0,10.2,10.2,10.18,10.19,850000.0
2013-10-21 13:10:00,10.19,10.21,10.18,10.2,610000.0,10.19,10.21,10.18,10.2,610000.0
2013-10-21 13:20:00,10.19,10.2,10.19,10.19,265000.0,10.19,10.2,10.19,10.19,265000.0
2013-10-21 13:30:00,10.19,10.21,10.19,10.19,710000.0,10.19,10.21,10.19,10.19,710000.0
2013-10-21 13:40:00,10.19,10.2,10.18,10.2,630000.0,10.19,10.2,10.18,10.2,630000.0
2013-10-21 13:50:00,10.2,10.2,10.2,10.2,525000.0,10.2,10.2,10.2,10.2,525000.0
2013-10-21 14:00:00,10.2,10.21,10.2,10.2,475000.0,10.2,10.21,10.2,10.2,475000.0
2013-10-21 14:10:00,10.2,10.2,10.17,10.18,675000.0,10.2,10.2,10.17,10.18,675000.0
2013-10-21 14:20:00,10.18,10.18,10.16,10.18,670000.0,10.18,10.18,10.16,10.18,670000.0
2013-10-21 14:30:00,10.18,10.2,10.18,10.18,1765000.0,10.18,10.2,10.18,10.18,1765000.0
2013-10-21 14:40:00,10.18,10.18,10.18,10.18,530000.0,10.18,10.18,10.18,10.18,530000.0
2013-10-21 14:50:00,10.18,10.19,10.18,10.18,710000.0,10.18,10.19,10.18,10.18,710000.0
2013-10-21 15:00:00,10.18,10.2,10.17,10.19,1190000.0,10.18,10.2,10.17,10.19,1190000.0
2013-10-21 15:10:00,10.19,10.19,10.18,10.18,790000.0,10.19,10.19,10.18,10.18,790000.0
2013-10-21 15:20:00,10.18,10.2,10.17,10.18,1110000.0,10.18,10.2,10.17,10.18,1110000.0
2013-10-21 15:30:00,10.18,10.2,10.17,10.18,1390000.0,10.18,10.2,10.17,10.18,1390000.0
2013-10-21 15:40:00,10.19,10.19,10.18,10.19,1600000.0,10.19,10.19,10.18,10.19,1600000.0
2013-10-21 15:50:00,10.19,10.2,10.18,10.19,2395000.0,10.19,10.2,10.18,10.19,2395000.0
2013-10-22 09:30:00,10.18,10.28,10.18,10.26,1070000.0,10.18,10.28,10.18,10.26,1070000.0
2013-10-22 09:40:00,10.25,10.34,10.25,10.33,1255000.0,10.25,10.34,10.25,10.33,1255000.0
2013-10-22 09:50:00,10.34,10.34,10.29,10.29,1670000.0,10.34,10.34,10.29,10.29,1670000.0
2013-10-22 10:00:00,10.31,10.34,10.29,10.33,1210000.0,10.31,10.34,10.29,10.33,1210000.0
2013-10-22 10:10:00,10.33,10.35,10.33,10.34,1045000.0,10.33,10.35,10.33,10.34,1045000.0
2013-10-22 10:20:00,10.34,10.39,10.34,10.38,1575000.0,10.34,10.39,10.34,10.38,1575000.0
2013-10-22 10:30:00,10.38,10.39,10.36,10.37,1010000.0,10.38,10.39,10.36,10.37,1010000.0
2013-10-22 10:40:00,10.37,10.37,10.28,10.29,2480000.0,10.37,10.37,10.28,10.29,2480000.0
2013-10-22 10:50:00,10.29,10.3,10.25,10.29,2910000.0,10.29,10.3,10.25,10.29,2910000.0
2013-10-22 11:00:00,10.3,10.37,10.29,10.33,1060000.0,10.3,10.37,10.29,10.33,1060000.0
2013-10-22 11:10:00,10.34,10.35,10.31,10.32,730000.0,10.34,10.35,10.31,10.32,730000.0
2013-10-22 11:20:00,10.32,10.33,10.3,10.33,1035000.0,10.32,10.33,10.3,10.33,1035000.0
2013-10-22 11:30:00,10.34,10.34,10.3,10.34,715000.0,10.34,10.34,10.3,10.34,715000.0
2013-10-22 11:40:00,10.33,10.33,10.31,10.33,435000.0,10.33,10.33,10.31,10.33,435000.0
2013-10-22 11:50:00,10.34,10.34,10.33,10.34,465000.0,10.34,10.34,10.33,10.34,465000.0
2013-10-22 12:00:00,10.34,10.36,10.34,10.34,780000.0,10.34,10.36,10.34,10.34,780000.0
2013-10-22 12:10:00,10.34,10.36,10.33,10.35,710000.0,10.34,10.36,10.33,10.35,710000.0
2013-10-22 12:20:00,10.34,10.34,10.33,10.33,220000.0,10.34,10.34,10.33,10.33,220000.0
2013-10-22 12:30:00,10.33,10.33,10.29,10.29,770000.0,10.33,10.33,10.29,10.29,770000.0
2013-10-22 12:40:00,10.3,10.3,10.27,10.29,1150000.0,10.3,10.3,10.27,10.29,1150000.0
2013-10-22 12:50:00,10.27,10.31,10.27,10.31,810000.0,10.27,10.31,10.27,10.31,810000.0
2013-10-22 13:00:00,10.31,10.35,10.3,10.35,295000.0,10.31,10.35,10.3,10.35,295000.0
2013-10-22 13:10:00,10.35,10.35,10.31,10.33,880000.0,10.35,10.35,10.31,10.33,880000.0
2013-10-22 13:20:00,10.33,10.33,10.31,10.31,265000.0,10.33,10.33,10.31,10.31,265000.0
2013-10-22 13:30:00,10.31,10.33,10.31,10.32,280000.0,10.31,10.33,10.31,10.32,280000.0
2013-10-22 13:40:00,10.33,10.33,10.32,10.32,415000.0,10.33,10.33,10.32,10.32,415000.0
2013-10-22 13:50:00,10.32,10.34,10.32,10.34,275000.0,10.32,10.34,10.32,10.34,275000.0
2013-10-22 14:00:00,10.33,10.34,10.31,10.32,710000.0,10.33,10.34,10.31,10.32,710000.0
2013-10-22 14:10:00,10.33,10.35,10.32,10.34,705000.0,10.33,10.35,10.32,10.34,705000.0
2013-10-22 14:20:00,10.34,10.34,10.32,10.32,1415000.0,10.34,10.34,10.32,10.32,1415000.0
2013-10-22 14:30:00,10.32,10.33,10.3,10.32,1145000.0,10.32,10.33,10.3,10.32,1145000.0
2013-10-22 14:40:00,10.33,10.35,10.32,10.34,430000.0,10.33,10.35,10.32,10.34,430000.0
2013-10-22 14:50:00,10.35,10.38,10.35,10.36,1235000.0,10.35,10.38,10.35,10.36,1235000.0
2013-10-22 15:00:00,10.36,10.38,10.36,10.37,705000.0,10.36,10.38,10.36,10.37,705000.0
2013-10-22 15:10:00,10.37,10.38,10.36,10.37,735000.0,10.37,10.38,10.36,10.37,735000.0
2013-10-22 15:20:00,10.36,10.39,10.36,10.38,715000.0,10.36,10.39,10.36,10.38,715000.0
2013-10-22 15:30:00,10.39,10.41,10.38,10.38,1410000.0,10.39,10.41,10.38,10.38,1410000.0
2013-10-22 15:40:00,10.39,10.39,10.37,10.38,1030000.0,10.39,10.39,10.37,10.38,1030000.0
2013-10-22 15:50:00,10.38,10.41,10.38,10.4,2860000.0,10.38,10.41,10.38,10.4,2860000.0
2013-10-23 09:30:00,10.3,10.34,10.3,10.33,765000.0,10.3,10.34,10.3,10.33,765000.0
2013-10-23 09:40:00,10.34,10.36,10.31,10.32,1230000.0,10.34,10.36,10.31,10.32,1230000.0
2013-10-23 09:50:00,10.32,10.34,10.31,10.31,880000.0,10.32,10.34,10.31,10.31,880000.0
2013-10-23 10:00:00,10.31,10.36,10.31,10.33,755000.0,10.31,10.36,10.31,10.33,755000.0
2013-10-23 10:10:00,10.33,10.35,10.31,10.32,960000.0,10.33,10.35,10.31,10.32,960000.0
2013-10-23 10:20:00,10.32,10.32,10.3,10.31,1115000.0,10.32,10.32,10.3,10.31,1115000.0
2013-10-23 10:30:00,10.32,10.34,10.3,10.33,505000.0,10.32,10.34,10.3,10.33,505000.0
2013-10-23 10:40:00,10.31,10.33,10.31,10.32,210000.0,10.31,10.33,10.31,10.32,210000.0
2013-10-23 10:50:00,10.31,10.31,10.29,10.31,1065000.0,10.31,10.31,10.29,10.31,1065000.0
2013-10-23 11:00:00,10.31,10.33,10.31,10.33,480000.0,10.31,10.33,10.31,10.33,480000.0
2013-10-23 11:10:00,10.32,10.32,10.31,10.31,395000.0,10.32,10.32,10.31,10.31,395000.0
2013-10-23 11:20:00,10.3,10.33,10.3,10.33,495000.0,10.3,10.33,10.3,10.33,495000.0
2013-10-23 11:30:00,10.32,10.32,10.31,10.32,170000.0,10.32,10.32,10.31,10.32,170000.0
2013-10-23 11:40:00,10.31,10.35,10.31,10.35,405000.0,10.31,10.35,10.31,10.35,405000.0
2013-10-23 11:50:00,10.35,10.36,10.34,10.34,540000.0,10.35,10.36,10.34,10.34,540000.0
2013-10-23 12:00:00,10.34,10.36,10.33,10.33,1025000.0,10.34,10.36,10.33,10.33,1025000.0
2013-10-23 12:10:00,10.33,10.34,10.32,10.33,750000.0,10.33,10.34,10.32,10.33,750000.0
2013-10-23 12:20:00,10.33,10.35,10.32,10.33,1880000.0,10.33,10.35,10.32,10.33,1880000.0
2013-10-23 12:30:00,10.33,10.34,10.33,10.33,1990000.0,10.33,10.34,10.33,10.33,1990000.0
2013-10-23 12:40:00,10.33,10.38,10.33,10.37,785000.0,10.33,10.38,10.33,10.37,785000.0
2013-10-23 12:50:00,10.37,10.39,10.36,10.37,820000.0,10.37,10.39,10.36,10.37,820000.0
2013-10-23 13:00:00,10.37,10.38,10.36,10.37,215000.0,10.37,10.38,10.36,10.37,215000.0
2013-10-23 13:10:00,10.36,10.37,10.36,10.37,385000.0,10.36,10.37,10.36,10.37,385000.0
2013-10-23 13:20:00,10.37,10.38,10.36,10.37,245000.0,10.37,10.38,10.36,10.37,245000.0
2013-10-23 13:30:00,10.37,10.37,10.36,10.36,210000.0,10.37,10.37,10.36,10.36,210000.0
2013-10-23 13:40:00,10.36,10.38,10.35,10.37,470000.0,10.36,10.38,10.35,10.37,470000.0
2013-10-23 13:50:00,10.38,10.39,10.36,10.36,385000.0,10.38,10.39,10.36,10.36,385000.0
2013-10-23 14:00:00,10.37,10.37,10.36,10.36,190000.0,10.37,10.37,10.36,10.36,190000.0
2013-10-23 14:10:00,10.35,10.36,10.35,10.36,590000.0,10.35,10.36,10.35,10.36,590000.0
2013-10-23 14:20:00,10.36,10.37,10.35,10.36,385000.0,10.36,10.37,10.35,10.36,385000.0
2013-10-23 14:30:00,10.36,10.38,10.36,10.36,305000.0,10.36,10.38,10.36,10.36,305000.0
2013-10-23 14:40:00,10.37,10.37,10.36,10.37,170000.0,10.37,10.37,10.36,10.37,170000.0
2013-10-23 14:50:00,10.37,10.39,10.37,10.39,400000.0,10.37,10.39,10.37,10.39,400000.0
2013-10-23 15:00:00,10.39,10.4,10.38,10.39,740000.0,10.39,10.4,10.38,10.39,740000.0
2013-10-23 15:10:00,10.38,10.4,10.38,10.39,465000.0,10.38,10.4,10.38,10.39,465000.0
2013-10-23 15:20:00,10.39,10.4,10.38,10.39,450000.0,10.39,10.4,10.38,10.39,450000.0
2013-10-23 15:30:00,10.4,10.44,10.39,10.43,1950000.0,10.4,10.44,10.39,10.43,1950000.0
2013-10-23 15:40:00,10.43,10.45,10.43,10.44,1825000.0,10.43,10.45,10.43,10.44,1825000.0
2013-10-23 15:50:00,10.44,10.44,10.41,10.42,1495000.0,10.44,10.44,10.41,10.42,1495000.0
2013-10-24 09:30:00,10.42,10.44,10.36,10.37,810000.0,10.42,10.44,10.36,10.37,810000.0
2013-10-24 09:40:00,10.38,10.4,10.37,10.37,435000.0,10.38,10.4,10.37,10.37,435000.0
2013-10-24 09:50:00,10.38,10.4,10.37,10.38,565000.0,10.38,10.4,10.37,10.38,565000.0
2013-10-24 10:00:00,10.39,10.39,10.37,10.39,505000.0,10.39,10.39,10.37,10.39,505000.0
2013-10-24 10:10:00,10.38,10.4,10.38,10.39,500000.0,10.38,10.4,10.38,10.39,500000.0
2013-10-24 10:20:00,10.4,10.4,10.37,10.38,675000.0,10.4,10.4,10.37,10.38,675000.0
2013-10-24 10:30:00,10.38,10.39,10.36,10.38,900000.0,10.38,10.39,10.36,10.38,900000.0
2013-10-24 10:40:00,10.38,10.4,10.38,10.39,215000.0,10.38,10.4,10.38,10.39,215000.0
2013-10-24 10:50:00,10.39,10.39,10.36,10.36,575000.0,10.39,10.39,10.36,10.36,575000.0
2013-10-24 11:00:00,10.36,10.39,10.36,10.39,395000.0,10.36,10.39,10.36,10.39,395000.0
2013-10-24 11:10:00,10.38,10.39,10.37,10.38,115000.0,10.38,10.39,10.37,10.38,115000.0
2013-10-24 11:20:00,10.38,10.38,10.38,10.38,100000.0,10.38,10.38,10.38,10.38,100000.0
2013-10-24 11:30:00,10.38,10.38,10.37,10.38,280000.0,10.38,10.38,10.37,10.38,280000.0
2013-10-24 11:40:00,10.37,10.39,10.37,10.38,275000.0,10.37,10.39,10.37,10.38,275000.0
2013-10-24 11:50:00,10.38,10.44,10.38,10.42,675000.0,10.38,10.44,10.38,10.42,675000.0
2013-10-24 12:00:00,10.41,10.42,10.4,10.41,180000.0,10.41,10.42,10.4,10.41,180000.0
2013-10-24 12:10:00,10.41,10.42,10.39,10.41,1805000.0,10.41,10.42,10.39,10.41,1805000.0
2013-10-24 12:20:00,10.4,10.41,10.4,10.41,180000.0,10.4,10.41,10.4,10.41,180000.0
2013-10-24 12:30:00,10.41,10.41,10.38,10.39,305000.0,10.41,10.41,10.38,10.39,305000.0
2013-10-24 12:40:00,10.39,10.4,10.38,10.39,260000.0,10.39,10.4,10.38,10.39,260000.0
2013-10-24 12:50:00,10.39,10.39,10.39,10.39,180000.0,10.39,10.39,10.39,10.39,180000.0
2013-10-24 13:00:00,10.39,10.4,10.38,10.39,425000.0,10.39,10.4,10.38,10.39,425000.0
2013-10-24 13:10:00,10.39,10.4,10.38,10.39,140000.0,10.39,10.4,10.38,10.39,140000.0
2013-10-24 13:20:00,10.39,10.4,10.38,10.4,170000.0,10.39,10.4,10.38,10.4,170000.0
2013-10-24 13:30:00,10.4,10.41,10.39,10.4,310000.0,10.4,10.41,10.39,10.4,310000.0
2013-10-24 13:40:00,10.41,10.42,10.39,10.4,415000.0,10.41,10.42,10.39,10.4,415000.0
2013-10-24 13:50:00,10.41,10.41,10.39,10.39,250000.0,10.41,10.41,10.39,10.39,250000.0
2013-10-24 14:00:00,10.39,10.42,10.39,10.41,420000.0,10.39,10.42,10.39,10.41,420000.0
2013-10-24 14:10:00,10.42,10.42,10.41,10.41,425000.0,10.42,10.42,10.41,10.41,425000.0
2013-10-24 14:20:00,10.4,10.42,10.4,10.42,580000.0,10.4,10.42,10.4,10.42,580000.0
2013-10-24 14:30:00,10.42,10.43,10.41,10.42,295000.0,10.42,10.43,10.41,10.42,295000.0
2013-10-24 14:40:00,10.42,10.44,10.42,10.44,420000.0,10.42,10.44,10.42,10.44,420000.0
2013-10-24 14:50:00,10.44,10.47,10.44,10.46,640000.0,10.44,10.47,10.44,10.46,640000.0
2013-10-24 15:00:00,10.46,10.46,10.45,10.45,370000.0,10.46,10.46,10.45,10.45,370000.0
2013-10-24 15:10:00,10.45,10.46,10.45,10.45,570000.0,10.45,10.46,10.45,10.45,570000.0
2013-10-24 15:20:00,10.46,10.47,10.45,10.47,490000.0,10.46,10.47,10.45,10.47,490000.0
2013-10-24 15:30:00,10.46,10.48,10.46,10.48,770000.0,10.46,10.48,10.46,10.48,770000.0
2013-10-24 15:40:00,10.47,10.48,10.46,10.47,645000.0,10.47,10.48,10.46,10.47,645000.0
2013-10-24 15:50:00,10.47,10.49,10.47,10.48,1780000.0,10.47,10.49,10.47,10.48,1780000.0
2013-10-25 09:30:00,10.44,10.47,10.44,10.45,570000.0,10.44,10.47,10.44,10.45,570000.0
2013-10-25 09:40:00,10.47,10.51,10.46,10.5,745000.0,10.47,10.51,10.46,10.5,745000.0
2013-10-25 09:50:00,10.48,10.49,10.46,10.49,340000.0,10.48,10.49,10.46,10.49,340000.0
2013-10-25 10:00:00,10.49,10.5,10.46,10.46,265000.0,10.49,10.5,10.46,10.46,265000.0
2013-10-25 10:10:00,10.46,10.48,10.44,10.45,675000.0,10.46,10.48,10.44,10.45,675000.0
2013-10-25 10:20:00,10.45,10.46,10.42,10.44,720000.0,10.45,10.46,10.42,10.44,720000.0
2013-10-25 10:30:00,10.44,10.47,10.43,10.46,550000.0,10.44,10.47,10.43,10.46,550000.0
2013-10-25 10:40:00,10.46,10.47,10.46,10.46,250000.0,10.46,10.47,10.46,10.46,250000.0
2013-10-25 10:50:00,10.47,10.48,10.46,10.47,305000.0,10.47,10.48,10.46,10.47,305000.0
2013-10-25 11:00:00,10.46,10.48,10.45,10.45,265000.0,10.46,10.48,10.45,10.45,265000.0
2013-10-25 11:10:00,10.46,10.47,10.45,10.45,1625000.0,10.46,10.47,10.45,10.45,1625000.0
2013-10-25 11:20:00,10.46,10.46,10.44,10.44,680000.0,10.46,10.46,10.44,10.44,680000.0
2013-10-25 11:30:00,10.46,10.47,10.46,10.46,170000.0,10.46,10.47,10.46,10.46,170000.0
2013-10-25 11:40:00,10.46,10.46,10.44,10.46,255000.0,10.46,10.46,10.44,10.46,255000.0
2013-10-25 11:50:00,10.45,10.46,10.45,10.46,155000.0,10.45,10.46,10.45,10.46,155000.0
2013-10-25 12:00:00,10.45,10.45,10.44,10.44,250000.0,10.45,10.45,10.44,10.44,250000.0
2013-10-25 12:10:00,10.45,10.46,10.45,10.45,105000.0,10.45,10.46,10.45,10.45,105000.0
2013-10-25 12:20:00,10.45,10.46,10.45,10.46,175000.0,10.45,10.46,10.45,10.46,175000.0
2013-10-25 12:30:00,10.47,10.47,10.46,10.46,120000.0,10.47,10.47,10.46,10.46,120000.0
2013-10-25 12:40:00,10.47,10.47,10.47,10.47,50000.0,10.47,10.47,10.47,10.47,50000.0
2013-10-25 12:50:00,10.47,10.48,10.47,10.48,3100000.0,10.47,10.48,10.47,10.48,3100000.0
2013-10-25 13:00:00,10.47,10.49,10.47,10.47,2175000.0,10.47,10.49,10.47,10.47,2175000.0
2013-10-25 13:10:00,10.48,10.49,10.47,10.48,295000.0,10.48,10.49,10.47,10.48,295000.0
2013-10-25 13:20:00,10.47,10.48,10.47,10.48,100000.0,10.47,10.48,10.47,10.48,100000.0
2013-10-25 13:30:00,10.48,10.49,10.48,10.49,245000.0,10.48,10.49,10.48,10.49,245000.0
2013-10-25 13:40:00,10.49,10.5,10.48,10.5,455000.0,10.49,10.5,10.48,10.5,455000.0
2013-10-25 13:50:00,10.5,10.51,10.49,10.5,255000.0,10.5,10.51,10.49,10.5,255000.0
2013-10-25 14:00:00,10.51,10.52,10.5,10.51,350000.0,10.51,10.52,10.5,10.51,350000.0
2013-10-25 14:10:00,10.51,10.52,10.51,10.52,215000.0,10.51,10.52,10.51,10.52,215000.0
2013-10-25 14:20:00,10.52,10.53,10.51,10.51,440000.0,10.52,10.53,10.51,10.51,440000.0
2013-10-25 14:30:00,10.52,10.52,10.5,10.5,345000.0,10.52,10.52,10.5,10.5,345000.0
2013-10-25 14:40:00,10.51,10.51,10.5,10.51,80000.0,10.51,10.51,10.5,10.51,80000.0
2013-10-25 14:50:00,10.51,10.53,10.51,10.52,540000.0,10.51,10.53,10.51,10.52,540000.0
2013-10-25 15:00:00,10.53,10.53,10.5,10.5,485000.0,10.53,10.53,10.5,10.5,485000.0
2013-10-25 15:10:00,10.5,10.52,10.5,10.52,255000.0,10.5,10.52,10.5,10.52,255000.0
2013-10-25 15:20:00,10.53,10.53,10.52,10.53,500000.0,10.53,10.53,10.52,10.53,500000.0
2013-10-25 15:30:00,10.52,10.54,10.52,10.53,1010000.0,10.52,10.54,10.52,10.53,1010000.0
2013-10-25 15:40:00,10.53,10.55,10.53,10.53,1200000.0,10.53,10.55,10.53,10.53,1200000.0
2013-10-25 15:50:00,10.54,10.56,10.53,10.55,1975000.0,10.54,10.56,10.53,10.55,1975000.0
2013-10-28 09:30:00,10.54,10.54,10.5,10.52,1040000.0,10.54,10.54,10.5,10.52,1040000.0
2013-10-28 09:40:00,10.51,10.54,10.51,10.52,555000.0,10.51,10.54,10.51,10.52,555000.0
2013-10-28 09:50:00,10.52,10.53,10.51,10.51,460000.0,10.52,10.53,10.51,10.51,460000.0
2013-10-28 10:00:00,10.51,10.52,10.5,10.51,1010000.0,10.51,10.52,10.5,10.51,1010000.0
2013-10-28 10:10:00,10.52,10.53,10.51,10.52,295000.0,10.52,10.53,10.51,10.52,295000.0
2013-10-28 10:20:00,10.52,10.52,10.51,10.51,440000.0,10.52,10.52,10.51,10.51,440000.0
2013-10-28 10:30:00,10.51,10.52,10.5,10.5,1045000.0,10.51,10.52,10.5,10.5,1045000.0
2013-10-28 10:40:00,10.5,10.51,10.49,10.5,615000.0,10.5,10.51,10.49,10.5,615000.0
2013-10-28 10:50:00,10.51,10.51,10.46,10.46,1295000.0,10.51,10.51,10.46,10.46,1295000.0
2013-10-28 11:00:00,10.47,10.48,10.46,10.47,295000.0,10.47,10.48,10.46,10.47,295000.0
2013-10-28 11:10:00,10.47,10.49,10.47,10.49,875000.0,10.47,10.49,10.47,10.49,875000.0
2013-10-28 11:20:00,10.48,10.51,10.48,10.51,370000.0,10.48,10.51,10.48,10.51,370000.0
2013-10-28 11:30:00,10.49,10.51,10.49,10.5,125000.0,10.49,10.51,10.49,10.5,125000.0
2013-10-28 11:40:00,10.5,10.5,10.48,10.49,175000.0,10.5,10.5,10.48,10.49,175000.0
2013-10-28 11:50:00,10.49,10.5,10.48,10.5,975000.0,10.49,10.5,10.48,10.5,975000.0
2013-10-28 12:00:00,10.5,10.5,10.5,10.5,115000.0,10.5,10.5,10.5,10.5,115000.0
2013-10-28 12:10:00,10.49,10.51,10.48,10.49,1065000.0,10.49,10.51,10.48,10.49,1065000.0
2013-10-28 12:20:00,10.49,10.5,10.48,10.49,225000.0,10.49,10.5,10.48,10.49,225000.0
2013-10-28 12:30:00,10.49,10.5,10.48,10.5,205000.0,10.49,10.5,10.48,10.5,205000.0
2013-10-28 12:40:00,10.49,10.51,10.49,10.49,120000.0,10.49,10.51,10.49,10.49,120000.0
2013-10-28 12:50:00,10.5,10.52,10.49,10.51,825000.0,10.5,10.52,10.49,10.51,825000.0
2013-10-28 13:00:00,10.52,10.54,10.52,10.53,345000.0,10.52,10.54,10.52,10.53,345000.0
2013-10-28 13:10:00,10.53,10.53,10.51,10.51,180000.0,10.53,10.53,10.51,10.51,180000.0
2013-10-28 13:20:00,10.51,10.53,10.51,10.53,165000.0,10.51,10.53,10.51,10.53,165000.0
2013-10-28 13:30:00,10.53,10.53,10.51,10.51,215000.0,10.53,10.53,10.51,10.51,215000.0
2013-10-28 13:40:00,10.51,10.52,10.5,10.5,225000.0,10.51,10.52,10.5,10.5,225000.0
2013-10-28 13:50:00,10.5,10.52,10.5,10.5,315000.0,10.5,10.52,10.5,10.5,315000.0
2013-10-28 14:00:00,10.5,10.51,10.5,10.51,255000.0,10.5,10.51,10.5,10.51,255000.0
2013-10-28 14:10:00,10.51,10.51,10.49,10.5,220000.0,10.51,10.51,10.49,10.5,220000.0
2013-10-28 14:20:00,10.5,10.51,10.49,10.51,400000.0,10.5,10.51,10.49,10.51,400000.0
2013-10-28 14:30:00,10.51,10.51,10.5,10.51,75000.0,10.51,10.51,10.5,10.51,75000.0
2013-10-28 14:40:00,10.51,10.54,10.51,10.54,655000.0,10.51,10.54,10.51,10.54,655000.0
2013-10-28 14:50:00,10.54,10.55,10.52,10.53,300000.0,10.54,10.55,10.52,10.53,300000.0
2013-10-28 15:00:00,10.53,10.53,10.51,10.52,305000.0,10.53,10.53,10.51,10.52,305000.0
2013-10-28 15:10:00,10.53,10.54,10.52,10.52,265000.0,10.53,10.54,10.52,10.52,265000.0
2013-10-28 15:20:00,10.52,10.54,10.52,10.54,355000.0,10.52,10.54,10.52,10.54,355000.0
2013-10-28 15:30:00,10.54,10.55,10.52,10.53,650000.0,10.54,10.55,10.52,10.53,650000.0
2013-10-28 15:40:00,10.53,10.54,10.53,10.54,670000.0,10.53,10.54,10.53,10.54,670000.0
2013-10-28 15:50:00,10.53,10.56,10.52,10.56,1620000.0,10.53,10.56,10.52,10.56,1620000.0
2013-10-29 09:30:00,10.56,10.6,10.54,10.55,1015000.0,10.56,10.6,10.54,10.55,1015000.0
2013-10-29 09:40:00,10.55,10.59,10.54,10.55,395000.0,10.55,10.59,10.54,10.55,395000.0
2013-10-29 09:50:00,10.55,10.55,10.51,10.52,475000.0,10.55,10.55,10.51,10.52,475000.0
2013-10-29 10:00:00,10.53,10.54,10.51,10.52,300000.0,10.53,10.54,10.51,10.52,300000.0
2013-10-29 10:10:00,10.52,10.53,10.51,10.52,390000.0,10.52,10.53,10.51,10.52,390000.0
2013-10-29 10:20:00,10.52,10.52,10.51,10.52,445000.0,10.52,10.52,10.51,10.52,445000.0
2013-10-29 10:30:00,10.52,10.53,10.51,10.51,500000.0,10.52,10.53,10.51,10.51,500000.0
2013-10-29 10:40:00,10.51,10.51,10.49,10.49,380000.0,10.51,10.51,10.49,10.49,380000.0
2013-10-29 10:50:00,10.5,10.5,10.47,10.47,730000.0,10.5,10.5,10.47,10.47,730000.0
2013-10-29 11:00:00,10.47,10.49,10.47,10.48,545000.0,10.47,10.49,10.47,10.48,545000.0
2013-10-29 11:10:00,10.49,10.5,10.47,10.49,945000.0,10.49,10.5,10.47,10.49,945000.0
2013-10-29 11:20:00,10.5,10.51,10.48,10.49,340000.0,10.5,10.51,10.48,10.49,340000.0
2013-10-29 11:30:00,10.48,10.49,10.46,10.47,385000.0,10.48,10.49,10.46,10.47,385000.0
2013-10-29 11:40:00,10.47,10.49,10.47,10.49,310000.0,10.47,10.49,10.47,10.49,310000.0
2013-10-29 11:50:00,10.49,10.5,10.48,10.49,135000.0,10.49,10.5,10.48,10.49,135000.0
2013-10-29 12:00:00,10.49,10.51,10.49,10.49,180000.0,10.49,10.51,10.49,10.49,180000.0
2013-10-29 12:10:00,10.51,10.51,10.49,10.5,105000.0,10.51,10.51,10.49,10.5,105000.0
2013-10-29 12:20:00,10.5,10.51,10.49,10.5,1575000.0,10.5,10.51,10.49,10.5,1575000.0
2013-10-29 12:30:00,10.5,10.51,10.5,10.51,155000.0,10.5,10.51,10.5,10.51,155000.0
2013-10-29 12:40:00,10.51,10.52,10.5,10.51,105000.0,10.51,10.52,10.5,10.51,105000.0
2013-10-29 12:50:00,10.51,10.55,10.51,10.53,480000.0,10.51,10.55,10.51,10.53,480000.0
2013-10-29 13:00:00,10.53,10.55,10.51,10.52,295000.0,10.53,10.55,10.51,10.52,295000.0
2013-10-29 13:10:00,10.52,10.52,10.51,10.51,150000.0,10.52,10.52,10.51,10.51,150000.0
2013-10-29 13:20:00,10.51,10.53,10.51,10.52,390000.0,10.51,10.53,10.51,10.52,390000.0
2013-10-29 13:30:00,10.52,10.54,10.52,10.53,125000.0,10.52,10.54,10.52,10.53,125000.0
2013-10-29 13:40:00,10.53,10.54,10.51,10.51,550000.0,10.53,10.54,10.51,10.51,550000.0
2013-10-29 13:50:00,10.52,10.52,10.52,10.52,395000.0,10.52,10.52,10.52,10.52,395000.0
2013-10-29 14:00:00,10.53,10.54,10.52,10.52,205000.0,10.53,10.54,10.52,10.52,205000.0
2013-10-29 14:10:00,10.52,10.53,10.51,10.51,440000.0,10.52,10.53,10.51,10.51,440000.0
2013-10-29 14:20:00,10.51,10.53,10.51,10.52,215000.0,10.51,10.53,10.51,10.52,215000.0
2013-10-29 14:30:00,10.52,10.53,10.51,10.52,540000.0,10.52,10.53,10.51,10.52,540000.0
2013-10-29 14:40:00,10.52,10.53,10.51,10.53,75000.0,10.52,10.53,10.51,10.53,75000.0
2013-10-29 14:50:00,10.53,10.53,10.52,10.53,195000.0,10.53,10.53,10.52,10.53,195000.0
2013-10-29 15:00:00,10.52,10.53,10.51,10.52,210000.0,10.52,10.53,10.51,10.52,210000.0
2013-10-29 15:10:00,10.52,10.54,10.52,10.53,235000.0,10.52,10.54,10.52,10.53,235000.0
2013-10-29 15:20:00,10.53,10.53,10.52,10.53,215000.0,10.53,10.53,10.52,10.53,215000.0
2013-10-29 15:30:00,10.53,10.54,10.52,10.54,255000.0,10.53,10.54,10.52,10.54,255000.0
2013-10-29 15:40:00,10.54,10.56,10.53,10.55,945000.0,10.54,10.56,10.53,10.55,945000.0
2013-10-29 15:50:00,10.54,10.56,10.54,10.56,525000.0,10.54,10.56,10.54,10.56,525000.0
2013-10-30 09:30:00,10.58,10.6,10.55,10.55,525000.0,10.58,10.6,10.55,10.55,525000.0
2013-10-30 09:40:00,10.55,10.56,10.51,10.53,460000.0,10.55,10.56,10.51,10.53,460000.0
2013-10-30 09:50:00,10.53,10.55,10.52,10.53,695000.0,10.53,10.55,10.52,10.53,695000.0
2013-10-30 10:00:00,10.53,10.54,10.48,10.5,1070000.0,10.53,10.54,10.48,10.5,1070000.0
2013-10-30 10:10:00,10.5,10.51,10.48,10.49,570000.0,10.5,10.51,10.48,10.49,570000.0
2013-10-30 10:20:00,10.5,10.52,10.49,10.51,115000.0,10.5,10.52,10.49,10.51,115000.0
2013-10-30 10:30:00,10.51,10.51,10.5,10.5,45000.0,10.51,10.51,10.5,10.5,45000.0
2013-10-30 10:40:00,10.5,10.51,10.5,10.51,75000.0,10.5,10.51,10.5,10.51,75000.0
2013-10-30 10:50:00,10.52,10.53,10.51,10.52,100000.0,10.52,10.53,10.51,10.52,100000.0
2013-10-30 11:00:00,10.52,10.53,10.51,10.52,215000.0,10.52,10.53,10.51,10.52,215000.0
2013-10-30 11:10:00,10.52,10.52,10.5,10.52,65000.0,10.52,10.52,10.5,10.52,65000.0
2013-10-30 11:20:00,10.52,10.52,10.51,10.51,35000.0,10.52,10.52,10.51,10.51,35000.0
2013-10-30 11:30:00,10.51,10.52,10.5,10.51,55000.0,10.51,10.52,10.5,10.51,55000.0
2013-10-30 11:40:00,10.52,10.52,10.5,10.5,300000.0,10.52,10.52,10.5,10.5,300000.0
2013-10-30 11:50:00,10.5,10.52,10.49,10.51,505000.0,10.5,10.52,10.49,10.51,505000.0
2013-10-30 12:00:00,10.51,10.52,10.5,10.5,155000.0,10.51,10.52,10.5,10.5,155000.0
2013-10-30 12:10:00,10.5,10.51,10.5,10.5,280000.0,10.5,10.51,10.5,10.5,280000.0
2013-10-30 12:20:00,10.5,10.51,10.49,10.5,190000.0,10.5,10.51,10.49,10.5,190000.0
2013-10-30 12:30:00,10.51,10.51,10.5,10.5,190000.0,10.51,10.51,10.5,10.5,190000.0
2013-10-30 12:40:00,10.5,10.51,10.5,10.5,490000.0,10.5,10.51,10.5,10.5,490000.0
2013-10-30 12:50:00,10.5,10.51,10.5,10.5,460000.0,10.5,10.51,10.5,10.5,460000.0
2013-10-30 13:00:00,10.5,10.5,10.5,10.5,280000.0,10.5,10.5,10.5,10.5,280000.0
2013-10-30 13:10:00,10.5,10.51,10.5,10.5,410000.0,10.5,10.51,10.5,10.5,410000.0
2013-10-30 13:20:00,10.5,10.51,10.49,10.49,920000.0,10.5,10.51,10.49,10.49,920000.0
2013-10-30 13:30:00,10.49,10.51,10.49,10.5,535000.0,10.49,10.51,10.49,10.5,535000.0
2013-10-30 13:40:00,10.5,10.5,10.47,10.5,580000.0,10.5,10.5,10.47,10.5,580000.0
2013-10-30 13:50:00,10.51,10.51,10.5,10.51,25000.0,10.51,10.51,10.5,10.51,25000.0
2013-10-30 14:00:00,10.51,10.52,10.49,10.49,240000.0,10.51,10.52,10.49,10.49,240000.0
2013-10-30 14:10:00,10.51,10.52,10.47,10.49,540000.0,10.51,10.52,10.47,10.49,540000.0
2013-10-30 14:20:00,10.48,10.52,10.48,10.49,610000.0,10.48,10.52,10.48,10.49,610000.0
2013-10-30 14:30:00,10.49,10.5,10.47,10.48,470000.0,10.49,10.5,10.47,10.48,470000.0
2013-10-30 14:40:00,10.48,10.49,10.46,10.49,450000.0,10.48,10.49,10.46,10.49,450000.0
2013-10-30 14:50:00,10.49,10.5,10.48,10.5,140000.0,10.49,10.5,10.48,10.5,140000.0
2013-10-30 15:00:00,10.5,10.53,10.49,10.5,190000.0,10.5,10.53,10.49,10.5,190000.0
2013-10-30 15:10:00,10.49,10.5,10.49,10.49,60000.0,10.49,10.5,10.49,10.49,60000.0
2013-10-30 15:20:00,10.49,10.51,10.49,10.51,265000.0,10.49,10.51,10.49,10.51,265000.0
2013-10-30 15:30:00,10.5,10.51,10.5,10.51,95000.0,10.5,10.51,10.5,10.51,95000.0
2013-10-30 15:40:00,10.51,10.52,10.49,10.49,410000.0,10.51,10.52,10.49,10.49,410000.0
2013-10-30 15:50:00,10.5,10.51,10.48,10.48,605000.0,10.5,10.51,10.48,10.48,605000.0
2013-10-31 09:30:00,10.43,10.49,10.43,10.47,760000.0,10.43,10.49,10.43,10.47,760000.0
2013-10-31 09:40:00,10.5,10.53,10.46,10.49,665000.0,10.5,10.53,10.46,10.49,665000.0
2013-10-31 09:50:00,10.51,10.51,10.46,10.47,410000.0,10.51,10.51,10.46,10.47,410000.0
2013-10-31 10:00:00,10.49,10.5,10.46,10.49,615000.0,10.49,10.5,10.46,10.49,615000.0
2013-10-31 10:10:00,10.47,10.51,10.47,10.5,675000.0,10.47,10.51,10.47,10.5,675000.0
2013-10-31 10:20:00,10.5,10.52,10.48,10.5,375000.0,10.5,10.52,10.48,10.5,375000.0
2013-10-31 10:30:00,10.51,10.51,10.44,10.47,1520000.0,10.51,10.51,10.44,10.47,1520000.0
2013-10-31 10:40:00,10.47,10.48,10.45,10.48,410000.0,10.47,10.48,10.45,10.48,410000.0
2013-10-31 10:50:00,10.48,10.5,10.48,10.49,365000.0,10.48,10.5,10.48,10.49,365000.0
2013-10-31 11:00:00,10.49,10.5,10.48,10.5,265000.0,10.49,10.5,10.48,10.5,265000.0
2013-10-31 11:10:00,10.5,10.5,10.48,10.49,345000.0,10.5,10.5,10.48,10.49,345000.0
2013-10-31 11:20:00,10.5,10.51,10.49,10.5,120000.0,10.5,10.51,10.49,10.5,120000.0
2013-10-31 11:30:00,10.49,10.54,10.49,10.54,520000.0,10.49,10.54,10.49,10.54,520000.0
2013-10-31 11:40:00,10.53,10.53,10.51,10.52,95000.0,10.53,10.53,10.51,10.52,95000.0
2013-10-31 11:50:00,10.53,10.53,10.51,10.51,225000.0,10.53,10.53,10.51,10.51,225000.0
2013-10-31 12:00:00,10.51,10.52,10.5,10.5,245000.0,10.51,10.52,10.5,10.5,245000.0
2013-10-31 12:10:00,10.5,10.52,10.5,10.51,325000.0,10.5,10.52,10.5,10.51,325000.0
2013-10-31 12:20:00,10.51,10.52,10.51,10.51,90000.0,10.51,10.52,10.51,10.51,90000.0
2013-10-31 12:30:00,10.52,10.53,10.52,10.53,125000.0,10.52,10.53,10.52,10.53,125000.0
2013-10-31 12:40:00,10.52,10.55,10.52,10.54,470000.0,10.52,10.55,10.52,10.54,470000.0
2013-10-31 12:50:00,10.54,10.55,10.52,10.52,160000.0,10.54,10.55,10.52,10.52,160000.0
2013-10-31 13:00:00,10.53,10.54,10.52,10.53,70000.0,10.53,10.54,10.52,10.53,70000.0
2013-10-31 13:10:00,10.53,10.54,10.53,10.54,175000.0,10.53,10.54,10.53,10.54,175000.0
2013-10-31 13:20:00,10.54,10.55,10.54,10.55,110000.0,10.54,10.55,10.54,10.55,110000.0
2013-10-31 13:30:00,10.55,10.55,10.54,10.54,105000.0,10.55,10.55,10.54,10.54,105000.0
2013-10-31 13:40:00,10.54,10.55,10.54,10.55,1895000.0,10.54,10.55,10.54,10.55,1895000.0
2013-10-31 13:50:00,10.54,10.55,10.54,10.55,15000.0,10.54,10.55,10.54,10.55,15000.0
2013-10-31 14:00:00,10.55,10.55,10.55,10.55,70000.0,10.55,10.55,10.55,10.55,70000.0
2013-10-31 14:10:00,10.55,10.63,10.55,10.61,735000.0,10.55,10.63,10.55,10.61,735000.0
2013-10-31 14:20:00,10.6,10.62,10.59,10.6,265000.0,10.6,10.62,10.59,10.6,265000.0
2013-10-31 14:30:00,10.6,10.6,10.58,10.58,70000.0,10.6,10.6,10.58,10.58,70000.0
2013-10-31 14:40:00,10.59,10.6,10.58,10.59,245000.0,10.59,10.6,10.58,10.59,245000.0
2013-10-31 14:50:00,10.58,10.59,10.58,10.58,135000.0,10.58,10.59,10.58,10.58,135000.0
2013-10-31 15:00:00,10.58,10.58,10.55,10.55,220000.0,10.58,10.58,10.55,10.55,220000.0
2013-10-31 15:10:00,10.56,10.57,10.56,10.56,245000.0,10.56,10.57,10.56,10.56,245000.0
2013-10-31 15:20:00,10.57,10.58,10.54,10.54,270000.0,10.57,10.58,10.54,10.54,270000.0
2013-10-31 15:30:00,10.55,10.56,10.54,10.55,460000.0,10.55,10.56,10.54,10.55,460000.0
2013-10-31 15:40:00,10.55,10.55,10.54,10.54,165000.0,10.55,10.55,10.54,10.54,165000.0
2013-10-31 15:50:00,10.54,10.56,10.54,10.54,595000.0,10.54,10.56,10.54,10.54,595000.0
2013-11-01 09:30:00,10.54,10.59,10.53,10.58,425000.0,10.54,10.59,10.53,10.58,425000.0
2013-11-01 09:40:00,10.57,10.6,10.55,10.57,385000.0,10.57,10.6,10.55,10.57,385000.0
2013-11-01 09:50:00,10.57,10.58,10.56,10.57,270000.0,10.57,10.58,10.56,10.57,270000.0
2013-11-01 10:00:00,10.56,10.59,10.53,10.58,395000.0,10.56,10.59,10.53,10.58,395000.0
2013-11-01 10:10:00,10.58,10.58,10.52,10.57,765000.0,10.58,10.58,10.52,10.57,765000.0
2013-11-01 10:20:00,10.55,10.57,10.54,10.57,145000.0,10.55,10.57,10.54,10.57,145000.0
2013-11-01 10:30:00,10.55,10.56,10.54,10.54,550000.0,10.55,10.56,10.54,10.54,550000.0
2013-11-01 10:40:00,10.54,10.56,10.53,10.54,230000.0,10.54,10.56,10.53,10.54,230000.0
2013-11-01 10:50:00,10.54,10.57,10.54,10.57,235000.0,10.54,10.57,10.54,10.57,235000.0
2013-11-01 11:00:00,10.56,10.56,10.53,10.53,760000.0,10.56,10.56,10.53,10.53,760000.0
2013-11-01 11:10:00,10.53,10.54,10.52,10.53,485000.0,10.53,10.54,10.52,10.53,485000.0
2013-11-01 11:20:00,10.53,10.55,10.53,10.53,240000.0,10.53,10.55,10.53,10.53,240000.0
2013-11-01 11:30:00,10.53,10.54,10.53,10.53,355000.0,10.53,10.54,10.53,10.53,355000.0
2013-11-01 11:40:00,10.54,10.54,10.52,10.54,475000.0,10.54,10.54,10.52,10.54,475000.0
2013-11-01 11:50:00,10.53,10.53,10.52,10.52,315000.0,10.53,10.53,10.52,10.52,315000.0
2013-11-01 12:00:00,10.53,10.53,10.51,10.52,205000.0,10.53,10.53,10.51,10.52,205000.0
2013-11-01 12:10:00,10.52,10.52,10.5,10.51,510000.0,10.52,10.52,10.5,10.51,510000.0
2013-11-01 12:20:00,10.51,10.53,10.51,10.52,1040000.0,10.51,10.53,10.51,10.52,1040000.0
2013-11-01 12:30:00,10.52,10.53,10.51,10.52,360000.0,10.52,10.53,10.51,10.52,360000.0
2013-11-01 12:40:00,10.52,10.53,10.52,10.52,190000.0,10.52,10.53,10.52,10.52,190000.0
2013-11-01 12:50:00,10.52,10.53,10.5,10.51,325000.0,10.52,10.53,10.5,10.51,325000.0
2013-11-01 13:00:00,10.51,10.52,10.51,10.51,575000.0,10.51,10.52,10.51,10.51,575000.0
2013-11-01 13:10:00,10.51,10.51,10.5,10.5,165000.0,10.51,10.51,10.5,10.5,165000.0
2013-11-01 13:20:00,10.5,10.52,10.5,10.5,325000.0,10.5,10.52,10.5,10.5,325000.0
2013-11-01 13:30:00,10.5,10.52,10.5,10.51,295000.0,10.5,10.52,10.5,10.51,295000.0
2013-11-01 13:40:00,10.52,10.53,10.51,10.52,475000.0,10.52,10.53,10.51,10.52,475000.0
2013-11-01 13:50:00,10.52,10.53,10.51,10.51,190000.0,10.52,10.53,10.51,10.51,190000.0
2013-11-01 14:00:00,10.52,10.52,10.51,10.51,205000.0,10.52,10.52,10.51,10.51,205000.0
2013-11-01 14:10:00,10.52,10.52,10.51,10.52,300000.0,10.52,10.52,10.51,10.52,300000.0
2013-11-01 14:20:00,10.52,10.54,10.51,10.52,315000.0,10.52,10.54,10.51,10.52,315000.0
2013-11-01 14:30:00,10.53,10.53,10.52,10.52,155000.0,10.53,10.53,10.52,10.52,155000.0
2013-11-01 14:40:00,10.52,10.53,10.51,10.52,220000.0,10.52,10.53,10.51,10.52,220000.0
2013-11-01 14:50:00,10.52,10.52,10.5,10.51,315000.0,10.52,10.52,10.5,10.51,315000.0
2013-11-01 15:00:00,10.51,10.53,10.51,10.52,345000.0,10.51,10.53,10.51,10.52,345000.0
2013-11-01 15:10:00,10.52,10.53,10.52,10.52,555000.0,10.52,10.53,10.52,10.52,555000.0
2013-11-01 15:20:00,10.52,10.53,10.52,10.52,865000.0,10.52,10.53,10.52,10.52,865000.0
2013-11-01 15:30:00,10.52,10.54,10.52,10.53,695000.0,10.52,10.54,10.52,10.53,695000.0
2013-11-01 15:40:00,10.53,10.55,10.52,10.54,990000.0,10.53,10.55,10.52,10.54,990000.0
2013-11-01 15:50:00,10.54,10.56,10.53,10.55,1225000.0,10.54,10.56,10.53,10.55,1225000.0
2013-11-04 09:30:00,10.58,10.6,10.53,10.53,460000.0,10.58,10.6,10.53,10.53,460000.0
2013-11-04 09:40:00,10.55,10.58,10.53,10.57,270000.0,10.55,10.58,10.53,10.57,270000.0
2013-11-04 09:50:00,10.57,10.62,10.57,10.57,420000.0,10.57,10.62,10.57,10.57,420000.0
2013-11-04 10:00:00,10.57,10.62,10.57,10.59,240000.0,10.57,10.62,10.57,10.59,240000.0
2013-11-04 10:10:00,10.59,10.6,10.56,10.56,650000.0,10.59,10.6,10.56,10.56,650000.0
2013-11-04 10:20:00,10.56,10.59,10.55,10.59,515000.0,10.56,10.59,10.55,10.59,515000.0
2013-11-04 10:30:00,10.59,10.6,10.58,10.59,145000.0,10.59,10.6,10.58,10.59,145000.0
2013-11-04 10:40:00,10.58,10.6,10.58,10.6,220000.0,10.58,10.6,10.58,10.6,220000.0
2013-11-04 10:50:00,10.61,10.61,10.59,10.59,730000.0,10.61,10.61,10.59,10.59,730000.0
2013-11-04 11:00:00,10.59,10.6,10.58,10.6,165000.0,10.59,10.6,10.58,10.6,165000.0
2013-11-04 11:10:00,10.6,10.62,10.6,10.62,360000.0,10.6,10.62,10.6,10.62,360000.0
2013-11-04 11:20:00,10.61,10.64,10.61,10.63,600000.0,10.61,10.64,10.61,10.63,600000.0
2013-11-04 11:30:00,10.63,10.66,10.61,10.65,505000.0,10.63,10.66,10.61,10.65,505000.0
2013-11-04 11:40:00,10.65,10.65,10.64,10.65,435000.0,10.65,10.65,10.64,10.65,435000.0
2013-11-04 11:50:00,10.65,10.66,10.64,10.65,1360000.0,10.65,10.66,10.64,10.65,1360000.0
2013-11-04 12:00:00,10.65,10.65,10.64,10.64,120000.0,10.65,10.65,10.64,10.64,120000.0
2013-11-04 12:10:00,10.64,10.65,10.63,10.65,220000.0,10.64,10.65,10.63,10.65,220000.0
2013-11-04 12:20:00,10.65,10.65,10.64,10.64,170000.0,10.65,10.65,10.64,10.64,170000.0
2013-11-04 12:30:00,10.64,10.65,10.64,10.64,1095000.0,10.64,10.65,10.64,10.64,1095000.0
2013-11-04 12:40:00,10.64,10.66,10.64,10.65,445000.0,10.64,10.66,10.64,10.65,445000.0
2013-11-04 12:50:00,10.66,10.67,10.66,10.66,340000.0,10.66,10.67,10.66,10.66,340000.0
2013-11-04 13:00:00,10.66,10.67,10.66,10.67,255000.0,10.66,10.67,10.66,10.67,255000.0
2013-11-04 13:10:00,10.66,10.67,10.66,10.66,60000.0,10.66,10.67,10.66,10.66,60000.0
2013-11-04 13:20:00,10.67,10.68,10.66,10.68,475000.0,10.67,10.68,10.66,10.68,475000.0
2013-11-04 13:30:00,10.68,10.69,10.67,10.68,335000.0,10.68,10.69,10.67,10.68,335000.0
2013-11-04 13:40:00,10.68,10.7,10.68,10.7,450000.0,10.68,10.7,10.68,10.7,450000.0
2013-11-04 13:50:00,10.7,10.72,10.69,10.72,575000.0,10.7,10.72,10.69,10.72,575000.0
2013-11-04 14:00:00,10.72,10.73,10.71,10.72,185000.0,10.72,10.73,10.71,10.72,185000.0
2013-11-04 14:10:00,10.72,10.73,10.72,10.72,345000.0,10.72,10.73,10.72,10.72,345000.0
2013-11-04 14:20:00,10.73,10.73,10.71,10.71,330000.0,10.73,10.73,10.71,10.71,330000.0
2013-11-04 14:30:00,10.71,10.72,10.69,10.69,215000.0,10.71,10.72,10.69,10.69,215000.0
2013-11-04 14:40:00,10.69,10.69,10.67,10.68,455000.0,10.69,10.69,10.67,10.68,455000.0
2013-11-04 14:50:00,10.68,10.69,10.66,10.68,265000.0,10.68,10.69,10.66,10.68,265000.0
2013-11-04 15:00:00,10.68,10.7,10.68,10.7,210000.0,10.68,10.7,10.68,10.7,210000.0
2013-11-04 15:10:00,10.7,10.7,10.69,10.7,245000.0,10.7,10.7,10.69,10.7,245000.0
2013-11-04 15:20:00,10.7,10.7,10.68,10.69,355000.0,10.7,10.7,10.68,10.69,355000.0
2013-11-04 15:30:00,10.68,10.69,10.66,10.68,545000.0,10.68,10.69,10.66,10.68,545000.0
2013-11-04 15:40:00,10.69,10.71,10.68,10.71,505000.0,10.69,10.71,10.68,10.71,505000.0
2013-11-04 15:50:00,10.71,10.72,10.7,10.71,1095000.0,10.71,10.72,10.7,10.71,1095000.0
2013-11-05 09:30:00,10.7,10.71,10.66,10.68,770000.0,10.7,10.71,10.66,10.68,770000.0
2013-11-05 09:40:00,10.69,10.74,10.68,10.69,685000.0,10.69,10.74,10.68,10.69,685000.0
2013-11-05 09:50:00,10.69,10.7,10.68,10.7,165000.0,10.69,10.7,10.68,10.7,165000.0
2013-11-05 10:00:00,10.7,10.73,10.67,10.73,725000.0,10.7,10.73,10.67,10.73,725000.0
2013-11-05 10:10:00,10.74,10.74,10.7,10.7,290000.0,10.74,10.74,10.7,10.7,290000.0
2013-11-05 10:20:00,10.72,10.73,10.7,10.73,395000.0,10.72,10.73,10.7,10.73,395000.0
2013-11-05 10:30:00,10.73,10.77,10.72,10.76,525000.0,10.73,10.77,10.72,10.76,525000.0
2013-11-05 10:40:00,10.76,10.78,10.75,10.77,400000.0,10.76,10.78,10.75,10.77,400000.0
2013-11-05 10:50:00,10.77,10.8,10.77,10.78,680000.0,10.77,10.8,10.77,10.78,680000.0
2013-11-05 11:00:00,10.78,10.8,10.78,10.8,765000.0,10.78,10.8,10.78,10.8,765000.0
2013-11-05 11:10:00,10.79,10.79,10.77,10.79,425000.0,10.79,10.79,10.77,10.79,425000.0
2013-11-05 11:20:00,10.8,10.8,10.78,10.79,265000.0,10.8,10.8,10.78,10.79,265000.0
2013-11-05 11:30:00,10.79,10.8,10.77,10.79,480000.0,10.79,10.8,10.77,10.79,480000.0
2013-11-05 11:40:00,10.78,10.8,10.78,10.8,240000.0,10.78,10.8,10.78,10.8,240000.0
2013-11-05 11:50:00,10.8,10.81,10.79,10.8,215000.0,10.8,10.81,10.79,10.8,215000.0
2013-11-05 12:00:00,10.8,10.8,10.79,10.79,175000.0,10.8,10.8,10.79,10.79,175000.0
2013-11-05 12:10:00,10.78,10.79,10.78,10.78,85000.0,10.78,10.79,10.78,10.78,85000.0
2013-11-05 12:20:00,10.79,10.8,10.78,10.8,225000.0,10.79,10.8,10.78,10.8,225000.0
2013-11-05 12:30:00,10.8,10.8,10.79,10.8,310000.0,10.8,10.8,10.79,10.8,310000.0
2013-11-05 12:40:00,10.8,10.81,10.79,10.79,130000.0,10.8,10.81,10.79,10.79,130000.0
2013-11-05 12:50:00,10.79,10.81,10.79,10.8,305000.0,10.79,10.81,10.79,10.8,305000.0
2013-11-05 13:00:00,10.81,10.82,10.8,10.8,155000.0,10.81,10.82,10.8,10.8,155000.0
2013-11-05 13:10:00,10.81,10.82,10.8,10.81,1735000.0,10.81,10.82,10.8,10.81,1735000.0
2013-11-05 13:20:00,10.81,10.83,10.81,10.82,1210000.0,10.81,10.83,10.81,10.82,1210000.0
2013-11-05 13:30:00,10.83,10.84,10.82,10.83,390000.0,10.83,10.84,10.82,10.83,390000.0
2013-11-05 13:40:00,10.83,10.84,10.82,10.83,210000.0,10.83,10.84,10.82,10.83,210000.0
2013-11-05 13:50:00,10.83,10.84,10.82,10.82,195000.0,10.83,10.84,10.82,10.82,195000.0
2013-11-05 14:00:00,10.83,10.83,10.83,10.83,140000.0,10.83,10.83,10.83,10.83,140000.0
2013-11-05 14:10:00,10.83,10.85,10.83,10.84,515000.0,10.83,10.85,10.83,10.84,515000.0
2013-11-05 14:20:00,10.84,10.86,10.84,10.85,420000.0,10.84,10.86,10.84,10.85,420000.0
2013-11-05 14:30:00,10.85,10.86,10.84,10.85,325000.0,10.85,10.86,10.84,10.85,325000.0
2013-11-05 14:40:00,10.85,10.86,10.84,10.85,1100000.0,10.85,10.86,10.84,10.85,1100000.0
2013-11-05 14:50:00,10.84,10.85,10.84,10.84,505000.0,10.84,10.85,10.84,10.84,505000.0
2013-11-05 15:00:00,10.84,10.86,10.84,10.85,240000.0,10.84,10.86,10.84,10.85,240000.0
2013-11-05 15:10:00,10.85,10.86,10.85,10.85,285000.0,10.85,10.86,10.85,10.85,285000.0
2013-11-05 15:20:00,10.85,10.86,10.85,10.86,650000.0,10.85,10.86,10.85,10.86,650000.0
2013-11-05 15:30:00,10.85,10.87,10.85,10.86,850000.0,10.85,10.87,10.85,10.86,850000.0
2013-11-05 15:40:00,10.86,10.87,10.86,10.87,625000.0,10.86,10.87,10.86,10.87,625000.0
2013-11-05 15:50:00,10.87,10.87,10.86,10.87,1375000.0,10.87,10.87,10.86,10.87,1375000.0
2013-11-06 09:30:00,10.86,10.87,10.84,10.86,475000.0,10.86,10.87,10.84,10.86,475000.0
2013-11-06 09:40:00,10.87,10.88,10.84,10.88,885000.0,10.87,10.88,10.84,10.88,885000.0
2013-11-06 09:50:00,10.87,10.94,10.87,10.89,655000.0,10.87,10.94,10.87,10.89,655000.0
2013-11-06 10:00:00,10.9,10.92,10.89,10.9,445000.0,10.9,10.92,10.89,10.9,445000.0
2013-11-06 10:10:00,10.89,10.92,10.89,10.89,510000.0,10.89,10.92,10.89,10.89,510000.0
2013-11-06 10:20:00,10.89,10.9,10.84,10.84,575000.0,10.89,10.9,10.84,10.84,575000.0
2013-11-06 10:30:00,10.85,10.88,10.85,10.86,395000.0,10.85,10.88,10.85,10.86,395000.0
2013-11-06 10:40:00,10.86,10.86,10.84,10.85,700000.0,10.86,10.86,10.84,10.85,700000.0
2013-11-06 10:50:00,10.84,10.86,10.81,10.86,820000.0,10.84,10.86,10.81,10.86,820000.0
2013-11-06 11:00:00,10.85,10.85,10.8,10.81,760000.0,10.85,10.85,10.8,10.81,760000.0
2013-11-06 11:10:00,10.81,10.84,10.81,10.82,385000.0,10.81,10.84,10.81,10.82,385000.0
2013-11-06 11:20:00,10.83,10.86,10.83,10.86,100000.0,10.83,10.86,10.83,10.86,100000.0
2013-11-06 11:30:00,10.84,10.85,10.83,10.84,95000.0,10.84,10.85,10.83,10.84,95000.0
2013-11-06 11:40:00,10.83,10.83,10.82,10.83,110000.0,10.83,10.83,10.82,10.83,110000.0
2013-11-06 11:50:00,10.84,10.85,10.83,10.84,100000.0,10.84,10.85,10.83,10.84,100000.0
2013-11-06 12:00:00,10.84,10.84,10.82,10.84,270000.0,10.84,10.84,10.82,10.84,270000.0
2013-11-06 12:10:00,10.83,10.84,10.82,10.82,235000.0,10.83,10.84,10.82,10.82,235000.0
2013-11-06 12:20:00,10.82,10.85,10.82,10.84,570000.0,10.82,10.85,10.82,10.84,570000.0
2013-11-06 12:30:00,10.84,10.85,10.83,10.83,710000.0,10.84,10.85,10.83,10.83,710000.0
2013-11-06 12:40:00,10.83,10.83,10.83,10.83,35000.0,10.83,10.83,10.83,10.83,35000.0
2013-11-06 12:50:00,10.84,10.84,10.82,10.83,115000.0,10.84,10.84,10.82,10.83,115000.0
2013-11-06 13:00:00,10.82,10.84,10.81,10.84,170000.0,10.82,10.84,10.81,10.84,170000.0
2013-11-06 13:10:00,10.84,10.84,10.83,10.84,1180000.0,10.84,10.84,10.83,10.84,1180000.0
2013-11-06 13:20:00,10.84,10.86,10.83,10.84,865000.0,10.84,10.86,10.83,10.84,865000.0
2013-11-06 13:30:00,10.83,10.85,10.83,10.84,40000.0,10.83,10.85,10.83,10.84,40000.0
2013-11-06 13:40:00,10.84,10.85,10.83,10.83,120000.0,10.84,10.85,10.83,10.83,120000.0
2013-11-06 13:50:00,10.83,10.85,10.83,10.85,190000.0,10.83,10.85,10.83,10.85,190000.0
2013-11-06 14:00:00,10.85,10.85,10.83,10.83,170000.0,10.85,10.85,10.83,10.83,170000.0
2013-11-06 14:10:00,10.82,10.83,10.81,10.82,340000.0,10.82,10.83,10.81,10.82,340000.0
2013-11-06 14:20:00,10.81,10.82,10.81,10.81,390000.0,10.81,10.82,10.81,10.81,390000.0
2013-11-06 14:30:00,10.81,10.81,10.8,10.81,395000.0,10.81,10.81,10.8,10.81,395000.0
2013-11-06 14:40:00,10.81,10.81,10.79,10.81,220000.0,10.81,10.81,10.79,10.81,220000.0
2013-11-06 14:50:00,10.81,10.81,10.79,10.81,350000.0,10.81,10.81,10.79,10.81,350000.0
2013-11-06 15:00:00,10.81,10.81,10.78,10.78,770000.0,10.81,10.81,10.78,10.78,770000.0
2013-11-06 15:10:00,10.78,10.79,10.77,10.79,2560000.0,10.78,10.79,10.77,10.79,2560000.0
2013-11-06 15:20:00,10.79,10.79,10.76,10.77,1440000.0,10.79,10.79,10.76,10.77,1440000.0
2013-11-06 15:30:00,10.78,10.78,10.76,10.77,690000.0,10.78,10.78,10.76,10.77,690000.0
2013-11-06 15:40:00,10.77,10.8,10.77,10.79,1020000.0,10.77,10.8,10.77,10.79,1020000.0
2013-11-06 15:50:00,10.79,10.8,10.78,10.79,1820000.0,10.79,10.8,10.78,10.79,1820000.0
2013-11-07 09:30:00,10.8,10.8,10.75,10.78,680000.0,10.8,10.8,10.75,10.78,680000.0
2013-11-07 09:40:00,10.76,10.78,10.75,10.75,315000.0,10.76,10.78,10.75,10.75,315000.0
2013-11-07 09:50:00,10.76,10.76,10.73,10.74,650000.0,10.76,10.76,10.73,10.74,650000.0
2013-11-07 10:00:00,10.73,10.74,10.71,10.71,830000.0,10.73,10.74,10.71,10.71,830000.0
2013-11-07 10:10:00,10.72,10.72,10.68,10.68,875000.0,10.72,10.72,10.68,10.68,875000.0
2013-11-07 10:20:00,10.68,10.7,10.67,10.68,825000.0,10.68,10.7,10.67,10.68,825000.0
2013-11-07 10:30:00,10.69,10.69,10.63,10.64,1470000.0,10.69,10.69,10.63,10.64,1470000.0
2013-11-07 10:40:00,10.65,10.66,10.64,10.65,305000.0,10.65,10.66,10.64,10.65,305000.0
2013-11-07 10:50:00,10.64,10.66,10.62,10.63,915000.0,10.64,10.66,10.62,10.63,915000.0
2013-11-07 11:00:00,10.63,10.63,10.58,10.6,1625000.0,10.63,10.63,10.58,10.6,1625000.0
2013-11-07 11:10:00,10.59,10.62,10.58,10.59,760000.0,10.59,10.62,10.58,10.59,760000.0
2013-11-07 11:20:00,10.58,10.6,10.57,10.59,765000.0,10.58,10.6,10.57,10.59,765000.0
2013-11-07 11:30:00,10.58,10.6,10.57,10.6,770000.0,10.58,10.6,10.57,10.6,770000.0
2013-11-07 11:40:00,10.6,10.61,10.58,10.6,655000.0,10.6,10.61,10.58,10.6,655000.0
2013-11-07 11:50:00,10.6,10.62,10.59,10.62,485000.0,10.6,10.62,10.59,10.62,485000.0
2013-11-07 12:00:00,10.62,10.65,10.61,10.63,410000.0,10.62,10.65,10.61,10.63,410000.0
2013-11-07 12:10:00,10.64,10.65,10.63,10.64,270000.0,10.64,10.65,10.63,10.64,270000.0
2013-11-07 12:20:00,10.63,10.64,10.63,10.63,170000.0,10.63,10.64,10.63,10.63,170000.0
2013-11-07 12:30:00,10.63,10.63,10.61,10.61,245000.0,10.63,10.63,10.61,10.61,245000.0
2013-11-07 12:40:00,10.62,10.63,10.61,10.62,260000.0,10.62,10.63,10.61,10.62,260000.0
2013-11-07 12:50:00,10.63,10.63,10.59,10.59,330000.0,10.63,10.63,10.59,10.59,330000.0
2013-11-07 13:00:00,10.6,10.61,10.58,10.58,915000.0,10.6,10.61,10.58,10.58,915000.0
2013-11-07 13:10:00,10.58,10.59,10.58,10.58,410000.0,10.58,10.59,10.58,10.58,410000.0
2013-11-07 13:20:00,10.58,10.59,10.56,10.57,635000.0,10.58,10.59,10.56,10.57,635000.0
2013-11-07 13:30:00,10.57,10.58,10.56,10.57,105000.0,10.57,10.58,10.56,10.57,105000.0
2013-11-07 13:40:00,10.58,10.59,10.57,10.57,180000.0,10.58,10.59,10.57,10.57,180000.0
2013-11-07 13:50:00,10.58,10.59,10.55,10.58,635000.0,10.58,10.59,10.55,10.58,635000.0
2013-11-07 14:00:00,10.57,10.57,10.54,10.55,500000.0,10.57,10.57,10.54,10.55,500000.0
2013-11-07 14:10:00,10.55,10.56,10.52,10.52,605000.0,10.55,10.56,10.52,10.52,605000.0
2013-11-07 14:20:00,10.54,10.54,10.52,10.52,600000.0,10.54,10.54,10.52,10.52,600000.0
2013-11-07 14:30:00,10.53,10.54,10.51,10.53,765000.0,10.53,10.54,10.51,10.53,765000.0
2013-11-07 14:40:00,10.53,10.54,10.52,10.53,1510000.0,10.53,10.54,10.52,10.53,1510000.0
2013-11-07 14:50:00,10.53,10.54,10.53,10.53,1030000.0,10.53,10.54,10.53,10.53,1030000.0
2013-11-07 15:00:00,10.53,10.54,10.52,10.53,695000.0,10.53,10.54,10.52,10.53,695000.0
2013-11-07 15:10:00,10.52,10.54,10.51,10.52,1135000.0,10.52,10.54,10.51,10.52,1135000.0
2013-11-07 15:20:00,10.52,10.52,10.51,10.51,1050000.0,10.52,10.52,10.51,10.51,1050000.0
2013-11-07 15:30:00,10.51,10.52,10.51,10.52,1185000.0,10.51,10.52,10.51,10.52,1185000.0
2013-11-07 15:40:00,10.52,10.54,10.52,10.52,1020000.0,10.52,10.54,10.52,10.52,1020000.0
2013-11-07 15:50:00,10.52,10.53,10.49,10.5,3115000.0,10.52,10.53,10.49,10.5,3115000.0
2013-11-08 09:30:00,10.56,10.63,10.51,10.61,1555000.0,10.56,10.63,10.51,10.61,1555000.0
2013-11-08 09:40:00,10.61,10.68,10.57,10.63,1405000.0,10.61,10.68,10.57,10.63,1405000.0
2013-11-08 09:50:00,10.64,10.64,10.6,10.61,490000.0,10.64,10.64,10.6,10.61,490000.0
2013-11-08 10:00:00,10.62,10.66,10.6,10.65,1060000.0,10.62,10.66,10.6,10.65,1060000.0
2013-11-08 10:10:00,10.65,10.7,10.63,10.67,1030000.0,10.65,10.7,10.63,10.67,1030000.0
2013-11-08 10:20:00,10.68,10.69,10.67,10.69,1055000.0,10.68,10.69,10.67,10.69,1055000.0
2013-11-08 10:30:00,10.69,10.74,10.68,10.69,725000.0,10.69,10.74,10.68,10.69,725000.0
2013-11-08 10:40:00,10.69,10.7,10.68,10.7,535000.0,10.69,10.7,10.68,10.7,535000.0
2013-11-08 10:50:00,10.7,10.71,10.68,10.69,380000.0,10.7,10.71,10.68,10.69,380000.0
2013-11-08 11:00:00,10.7,10.7,10.68,10.69,475000.0,10.7,10.7,10.68,10.69,475000.0
2013-11-08 11:10:00,10.69,10.7,10.68,10.69,425000.0,10.69,10.7,10.68,10.69,425000.0
2013-11-08 11:20:00,10.69,10.7,10.68,10.69,660000.0,10.69,10.7,10.68,10.69,660000.0
2013-11-08 11:30:00,10.68,10.69,10.67,10.68,215000.0,10.68,10.69,10.67,10.68,215000.0
2013-11-08 11:40:00,10.68,10.68,10.66,10.67,160000.0,10.68,10.68,10.66,10.67,160000.0
2013-11-08 11:50:00,10.67,10.68,10.67,10.68,115000.0,10.67,10.68,10.67,10.68,115000.0
2013-11-08 12:00:00,10.68,10.7,10.68,10.69,485000.0,10.68,10.7,10.68,10.69,485000.0
2013-11-08 12:10:00,10.7,10.71,10.69,10.69,460000.0,10.7,10.71,10.69,10.69,460000.0
2013-11-08 12:20:00,10.7,10.7,10.67,10.67,945000.0,10.7,10.7,10.67,10.67,945000.0
2013-11-08 12:30:00,10.68,10.68,10.66,10.67,625000.0,10.68,10.68,10.66,10.67,625000.0
2013-11-08 12:40:00,10.66,10.67,10.66,10.66,285000.0,10.66,10.67,10.66,10.66,285000.0
2013-11-08 12:50:00,10.67,10.67,10.66,10.67,180000.0,10.67,10.67,10.66,10.67,180000.0
2013-11-08 13:00:00,10.66,10.66,10.65,10.66,330000.0,10.66,10.66,10.65,10.66,330000.0
2013-11-08 13:10:00,10.66,10.67,10.66,10.66,315000.0,10.66,10.67,10.66,10.66,315000.0
2013-11-08 13:20:00,10.67,10.7,10.66,10.69,185000.0,10.67,10.7,10.66,10.69,185000.0
2013-11-08 13:30:00,10.7,10.7,10.68,10.69,305000.0,10.7,10.7,10.68,10.69,305000.0
2013-11-08 13:40:00,10.7,10.71,10.69,10.7,385000.0,10.7,10.71,10.69,10.7,385000.0
2013-11-08 13:50:00,10.7,10.7,10.68,10.69,310000.0,10.7,10.7,10.68,10.69,310000.0
2013-11-08 14:00:00,10.69,10.7,10.68,10.7,105000.0,10.69,10.7,10.68,10.7,105000.0
2013-11-08 14:10:00,10.69,10.7,10.68,10.68,135000.0,10.69,10.7,10.68,10.68,135000.0
2013-11-08 14:20:00,10.68,10.69,10.68,10.68,270000.0,10.68,10.69,10.68,10.68,270000.0
2013-11-08 14:30:00,10.69,10.69,10.68,10.68,210000.0,10.69,10.69,10.68,10.68,210000.0
2013-11-08 14:40:00,10.69,10.69,10.68,10.69,70000.0,10.69,10.69,10.68,10.69,70000.0
2013-11-08 14:50:00,10.69,10.69,10.68,10.68,230000.0,10.69,10.69,10.68,10.68,230000.0
2013-11-08 15:00:00,10.69,10.69,10.66,10.67,360000.0,10.69,10.69,10.66,10.67,360000.0
2013-11-08 15:10:00,10.67,10.68,10.67,10.67,110000.0,10.67,10.68,10.67,10.67,110000.0
2013-11-08 15:20:00,10.67,10.68,10.67,10.67,320000.0,10.67,10.68,10.67,10.67,320000.0
2013-11-08 15:30:00,10.67,10.68,10.67,10.67,680000.0,10.67,10.68,10.67,10.67,680000.0
2013-11-08 15:40:00,10.67,10.69,10.67,10.68,870000.0,10.67,10.69,10.67,10.68,870000.0
2013-11-08 15:50:00,10.69,10.71,10.68,10.71,1710000.0,10.69,10.71,10.68,10.71,1710000.0
2013-11-11 09:30:00,10.71,10.72,10.68,10.71,300000.0,10.71,10.72,10.68,10.71,300000.0
2013-11-11 09:40:00,10.71,10.74,10.71,10.72,155000.0,10.71,10.74,10.71,10.72,155000.0
2013-11-11 09:50:00,10.73,10.74,10.72,10.73,230000.0,10.73,10.74,10.72,10.73,230000.0
2013-11-11 10:00:00,10.73,10.74,10.72,10.72,275000.0,10.73,10.74,10.72,10.72,275000.0
2013-11-11 10:10:00,10.72,10.73,10.7,10.71,195000.0,10.72,10.73,10.7,10.71,195000.0
2013-11-11 10:20:00,10.71,10.72,10.7,10.72,310000.0,10.71,10.72,10.7,10.72,310000.0
2013-11-11 10:30:00,10.72,10.73,10.7,10.71,430000.0,10.72,10.73,10.7,10.71,430000.0
2013-11-11 10:40:00,10.71,10.73,10.71,10.73,55000.0,10.71,10.73,10.71,10.73,55000.0
2013-11-11 10:50:00,10.73,10.73,10.72,10.72,320000.0,10.73,10.73,10.72,10.72,320000.0
2013-11-11 11:00:00,10.71,10.71,10.69,10.71,145000.0,10.71,10.71,10.69,10.71,145000.0
2013-11-11 11:10:00,10.71,10.72,10.71,10.72,35000.0,10.71,10.72,10.71,10.72,35000.0
2013-11-11 11:20:00,10.72,10.72,10.72,10.72,40000.0,10.72,10.72,10.72,10.72,40000.0
2013-11-11 11:30:00,10.72,10.73,10.71,10.72,130000.0,10.72,10.73,10.71,10.72,130000.0
2013-11-11 11:40:00,10.73,10.73,10.72,10.73,65000.0,10.73,10.73,10.72,10.73,65000.0
2013-11-11 11:50:00,10.73,10.74,10.72,10.74,220000.0,10.73,10.74,10.72,10.74,220000.0
2013-11-11 12:00:00,10.73,10.73,10.72,10.73,50000.0,10.73,10.73,10.72,10.73,50000.0
2013-11-11 12:10:00,10.72,10.73,10.72,10.73,50000.0,10.72,10.73,10.72,10.73,50000.0
2013-11-11 12:20:00,10.72,10.73,10.72,10.72,785000.0,10.72,10.73,10.72,10.72,785000.0
2013-11-11 12:30:00,10.72,10.72,10.72,10.72,5000.0,10.72,10.72,10.72,10.72,5000.0
2013-11-11 12:40:00,10.73,10.73,10.72,10.72,85000.0,10.73,10.73,10.72,10.72,85000.0
2013-11-11 12:50:00,10.73,10.73,10.72,10.72,10000.0,10.73,10.73,10.72,10.72,10000.0
2013-11-11 13:00:00,10.72,10.74,10.72,10.73,145000.0,10.72,10.74,10.72,10.73,145000.0
2013-11-11 13:10:00,10.72,10.72,10.71,10.71,140000.0,10.72,10.72,10.71,10.71,140000.0
2013-11-11 13:20:00,10.71,10.72,10.71,10.72,80000.0,10.71,10.72,10.71,10.72,80000.0
2013-11-11 13:30:00,10.72,10.72,10.71,10.72,40000.0,10.72,10.72,10.71,10.72,40000.0
2013-11-11 13:40:00,10.72,10.73,10.71,10.72,120000.0,10.72,10.73,10.71,10.72,120000.0
2013-11-11 13:50:00,10.72,10.72,10.72,10.72,90000.0,10.72,10.72,10.72,10.72,90000.0
2013-11-11 14:00:00,10.72,10.73,10.72,10.72,40000.0,10.72,10.73,10.72,10.72,40000.0
2013-11-11 14:10:00,10.73,10.73,10.71,10.72,285000.0,10.73,10.73,10.71,10.72,285000.0
2013-11-11 14:20:00,10.72,10.73,10.72,10.73,255000.0,10.72,10.73,10.72,10.73,255000.0
2013-11-11 14:30:00,10.72,10.74,10.72,10.74,60000.0,10.72,10.74,10.72,10.74,60000.0
2013-11-11 14:40:00,10.74,10.74,10.72,10.74,1005000.0,10.74,10.74,10.72,10.74,1005000.0
2013-11-11 14:50:00,10.74,10.74,10.74,10.74,90000.0,10.74,10.74,10.74,10.74,90000.0
2013-11-11 15:00:00,10.73,10.74,10.73,10.73,95000.0,10.73,10.74,10.73,10.73,95000.0
2013-11-11 15:10:00,10.74,10.74,10.72,10.72,110000.0,10.74,10.74,10.72,10.72,110000.0
2013-11-11 15:20:00,10.72,10.73,10.72,10.72,80000.0,10.72,10.73,10.72,10.72,80000.0
2013-11-11 15:30:00,10.72,10.73,10.72,10.73,260000.0,10.72,10.73,10.72,10.73,260000.0
2013-11-11 15:40:00,10.73,10.73,10.72,10.73,175000.0,10.73,10.73,10.72,10.73,175000.0
2013-11-11 15:50:00,10.72,10.74,10.72,10.73,745000.0,10.72,10.74,10.72,10.73,745000.0
2013-11-12 09:30:00,10.72,10.75,10.72,10.73,205000.0,10.72,10.75,10.72,10.73,205000.0
2013-11-12 09:40:00,10.75,10.75,10.7,10.71,300000.0,10.75,10.75,10.7,10.71,300000.0
2013-11-12 09:50:00,10.71,10.71,10.66,10.67,270000.0,10.71,10.71,10.66,10.67,270000.0
2013-11-12 10:00:00,10.69,10.69,10.64,10.66,490000.0,10.69,10.69,10.64,10.66,490000.0
2013-11-12 10:10:00,10.67,10.69,10.66,10.69,235000.0,10.67,10.69,10.66,10.69,235000.0
2013-11-12 10:20:00,10.69,10.7,10.68,10.69,135000.0,10.69,10.7,10.68,10.69,135000.0
2013-11-12 10:30:00,10.68,10.7,10.68,10.69,215000.0,10.68,10.7,10.68,10.69,215000.0
2013-11-12 10:40:00,10.69,10.7,10.69,10.69,140000.0,10.69,10.7,10.69,10.69,140000.0
2013-11-12 10:50:00,10.69,10.69,10.68,10.69,140000.0,10.69,10.69,10.68,10.69,140000.0
2013-11-12 11:00:00,10.68,10.68,10.66,10.67,820000.0,10.68,10.68,10.66,10.67,820000.0
2013-11-12 11:10:00,10.67,10.67,10.65,10.66,715000.0,10.67,10.67,10.65,10.66,715000.0
2013-11-12 11:20:00,10.66,10.67,10.65,10.67,195000.0,10.66,10.67,10.65,10.67,195000.0
2013-11-12 11:30:00,10.68,10.68,10.65,10.66,360000.0,10.68,10.68,10.65,10.66,360000.0
2013-11-12 11:40:00,10.66,10.66,10.64,10.64,330000.0,10.66,10.66,10.64,10.64,330000.0
2013-11-12 11:50:00,10.65,10.66,10.65,10.66,70000.0,10.65,10.66,10.65,10.66,70000.0
2013-11-12 12:00:00,10.66,10.67,10.65,10.65,200000.0,10.66,10.67,10.65,10.65,200000.0
2013-11-12 12:10:00,10.65,10.66,10.65,10.65,205000.0,10.65,10.66,10.65,10.65,205000.0
2013-11-12 12:20:00,10.66,10.67,10.66,10.67,170000.0,10.66,10.67,10.66,10.67,170000.0
2013-11-12 12:30:00,10.67,10.67,10.66,10.67,160000.0,10.67,10.67,10.66,10.67,160000.0
2013-11-12 12:40:00,10.66,10.67,10.66,10.66,30000.0,10.66,10.67,10.66,10.66,30000.0
2013-11-12 12:50:00,10.67,10.68,10.67,10.68,115000.0,10.67,10.68,10.67,10.68,115000.0
2013-11-12 13:00:00,10.68,10.68,10.66,10.67,75000.0,10.68,10.68,10.66,10.67,75000.0
2013-11-12 13:10:00,10.68,10.7,10.68,10.68,70000.0,10.68,10.7,10.68,10.68,70000.0
2013-11-12 13:20:00,10.7,10.7,10.68,10.68,60000.0,10.7,10.7,10.68,10.68,60000.0
2013-11-12 13:30:00,10.67,10.68,10.66,10.66,200000.0,10.67,10.68,10.66,10.66,200000.0
2013-11-12 13:40:00,10.67,10.67,10.65,10.67,100000.0,10.67,10.67,10.65,10.67,100000.0
2013-11-12 13:50:00,10.67,10.68,10.66,10.67,125000.0,10.67,10.68,10.66,10.67,125000.0
2013-11-12 14:00:00,10.67,10.67,10.65,10.66,270000.0,10.67,10.67,10.65,10.66,270000.0
2013-11-12 14:10:00,10.66,10.67,10.66,10.67,140000.0,10.66,10.67,10.66,10.67,140000.0
2013-11-12 14:20:00,10.67,10.68,10.66,10.66,320000.0,10.67,10.68,10.66,10.66,320000.0
2013-11-12 14:30:00,10.67,10.69,10.66,10.69,175000.0,10.67,10.69,10.66,10.69,175000.0
2013-11-12 14:40:00,10.68,10.69,10.67,10.68,340000.0,10.68,10.69,10.67,10.68,340000.0
2013-11-12 14:50:00,10.69,10.69,10.66,10.69,525000.0,10.69,10.69,10.66,10.69,525000.0
2013-11-12 15:00:00,10.68,10.7,10.68,10.68,345000.0,10.68,10.7,10.68,10.68,345000.0
2013-11-12 15:10:00,10.69,10.7,10.69,10.7,230000.0,10.69,10.7,10.69,10.7,230000.0
2013-11-12 15:20:00,10.7,10.7,10.69,10.7,235000.0,10.7,10.7,10.69,10.7,235000.0
2013-11-12 15:30:00,10.69,10.71,10.69,10.71,275000.0,10.69,10.71,10.69,10.71,275000.0
2013-11-12 15:40:00,10.71,10.72,10.7,10.7,235000.0,10.71,10.72,10.7,10.7,235000.0
2013-11-12 15:50:00,10.7,10.72,10.7,10.71,710000.0,10.7,10.72,10.7,10.71,710000.0
2013-11-13 09:30:00,10.69,10.7,10.66,10.67,350000.0,10.69,10.7,10.66,10.67,350000.0
2013-11-13 09:40:00,10.67,10.71,10.66,10.68,530000.0,10.67,10.71,10.66,10.68,530000.0
2013-11-13 09:50:00,10.68,10.71,10.68,10.71,125000.0,10.68,10.71,10.68,10.71,125000.0
2013-11-13 10:00:00,10.72,10.73,10.69,10.69,300000.0,10.72,10.73,10.69,10.69,300000.0
2013-11-13 10:10:00,10.7,10.72,10.69,10.71,50000.0,10.7,10.72,10.69,10.71,50000.0
2013-11-13 10:20:00,10.71,10.71,10.7,10.71,25000.0,10.71,10.71,10.7,10.71,25000.0
2013-11-13 10:30:00,10.7,10.7,10.68,10.69,310000.0,10.7,10.7,10.68,10.69,310000.0
2013-11-13 10:40:00,10.69,10.7,10.67,10.7,465000.0,10.69,10.7,10.67,10.7,465000.0
2013-11-13 10:50:00,10.7,10.71,10.69,10.7,145000.0,10.7,10.71,10.69,10.7,145000.0
2013-11-13 11:00:00,10.7,10.7,10.69,10.7,225000.0,10.7,10.7,10.69,10.7,225000.0
2013-11-13 11:10:00,10.71,10.71,10.68,10.7,290000.0,10.71,10.71,10.68,10.7,290000.0
2013-11-13 11:20:00,10.69,10.71,10.69,10.7,235000.0,10.69,10.71,10.69,10.7,235000.0
2013-11-13 11:30:00,10.71,10.71,10.7,10.7,80000.0,10.71,10.71,10.7,10.7,80000.0
2013-11-13 11:40:00,10.7,10.71,10.69,10.7,1150000.0,10.7,10.71,10.69,10.7,1150000.0
2013-11-13 11:50:00,10.7,10.7,10.7,10.7,305000.0,10.7,10.7,10.7,10.7,305000.0
2013-11-13 12:00:00,10.69,10.7,10.69,10.69,135000.0,10.69,10.7,10.69,10.69,135000.0
2013-11-13 12:10:00,10.7,10.72,10.7,10.72,175000.0,10.7,10.72,10.7,10.72,175000.0
2013-11-13 12:20:00,10.72,10.76,10.72,10.76,85000.0,10.72,10.76,10.72,10.76,85000.0
2013-11-13 12:30:00,10.74,10.76,10.74,10.74,155000.0,10.74,10.76,10.74,10.74,155000.0
2013-11-13 12:40:00,10.74,10.76,10.74,10.76,235000.0,10.74,10.76,10.74,10.76,235000.0
2013-11-13 12:50:00,10.76,10.76,10.75,10.76,150000.0,10.76,10.76,10.75,10.76,150000.0
2013-11-13 13:00:00,10.76,10.76,10.75,10.75,30000.0,10.76,10.76,10.75,10.75,30000.0
2013-11-13 13:10:00,10.75,10.75,10.75,10.75,20000.0,10.75,10.75,10.75,10.75,20000.0
2013-11-13 13:20:00,10.74,10.76,10.74,10.76,325000.0,10.74,10.76,10.74,10.76,325000.0
2013-11-13 13:30:00,10.76,10.76,10.74,10.74,60000.0,10.76,10.76,10.74,10.74,60000.0
2013-11-13 13:40:00,10.75,10.77,10.75,10.76,175000.0,10.75,10.77,10.75,10.76,175000.0
2013-11-13 13:50:00,10.77,10.77,10.75,10.75,135000.0,10.77,10.77,10.75,10.75,135000.0
2013-11-13 14:00:00,10.75,10.75,10.74,10.75,160000.0,10.75,10.75,10.74,10.75,160000.0
2013-11-13 14:10:00,10.75,10.75,10.73,10.74,265000.0,10.75,10.75,10.73,10.74,265000.0
2013-11-13 14:20:00,10.74,10.75,10.73,10.75,120000.0,10.74,10.75,10.73,10.75,120000.0
2013-11-13 14:30:00,10.74,10.74,10.71,10.72,200000.0,10.74,10.74,10.71,10.72,200000.0
2013-11-13 14:40:00,10.72,10.74,10.72,10.73,290000.0,10.72,10.74,10.72,10.73,290000.0
2013-11-13 14:50:00,10.74,10.74,10.73,10.73,80000.0,10.74,10.74,10.73,10.73,80000.0
2013-11-13 15:00:00,10.72,10.73,10.72,10.73,115000.0,10.72,10.73,10.72,10.73,115000.0
2013-11-13 15:10:00,10.73,10.73,10.72,10.73,255000.0,10.73,10.73,10.72,10.73,255000.0
2013-11-13 15:20:00,10.73,10.74,10.72,10.74,185000.0,10.73,10.74,10.72,10.74,185000.0
2013-11-13 15:30:00,10.73,10.75,10.72,10.74,610000.0,10.73,10.75,10.72,10.74,610000.0
2013-11-13 15:40:00,10.74,10.75,10.74,10.75,380000.0,10.74,10.75,10.74,10.75,380000.0
2013-11-13 15:50:00,10.75,10.76,10.74,10.75,1305000.0,10.75,10.76,10.74,10.75,1305000.0
2013-11-14 09:30:00,10.69,10.85,10.69,10.76,430000.0,10.69,10.85,10.69,10.76,430000.0
2013-11-14 09:40:00,10.75,10.8,10.75,10.78,315000.0,10.75,10.8,10.75,10.78,315000.0
2013-11-14 09:50:00,10.78,10.82,10.75,10.81,235000.0,10.78,10.82,10.75,10.81,235000.0
2013-11-14 10:00:00,10.8,10.81,10.77,10.77,165000.0,10.8,10.81,10.77,10.77,165000.0
2013-11-14 10:10:00,10.76,10.79,10.76,10.77,255000.0,10.76,10.79,10.76,10.77,255000.0
2013-11-14 10:20:00,10.78,10.78,10.75,10.75,170000.0,10.78,10.78,10.75,10.75,170000.0
2013-11-14 10:30:00,10.76,10.78,10.76,10.78,145000.0,10.76,10.78,10.76,10.78,145000.0
2013-11-14 10:40:00,10.76,10.78,10.76,10.78,305000.0,10.76,10.78,10.76,10.78,305000.0
2013-11-14 10:50:00,10.78,10.78,10.76,10.76,205000.0,10.78,10.78,10.76,10.76,205000.0
2013-11-14 11:00:00,10.77,10.79,10.76,10.78,150000.0,10.77,10.79,10.76,10.78,150000.0
2013-11-14 11:10:00,10.78,10.78,10.77,10.78,55000.0,10.78,10.78,10.77,10.78,55000.0
2013-11-14 11:20:00,10.79,10.81,10.77,10.81,455000.0,10.79,10.81,10.77,10.81,455000.0
2013-11-14 11:30:00,10.81,10.81,10.78,10.79,90000.0,10.81,10.81,10.78,10.79,90000.0
2013-11-14 11:40:00,10.78,10.79,10.78,10.79,25000.0,10.78,10.79,10.78,10.79,25000.0
2013-11-14 11:50:00,10.8,10.81,10.8,10.81,170000.0,10.8,10.81,10.8,10.81,170000.0
2013-11-14 12:00:00,10.81,10.81,10.79,10.8,650000.0,10.81,10.81,10.79,10.8,650000.0
2013-11-14 12:10:00,10.8,10.81,10.79,10.8,945000.0,10.8,10.81,10.79,10.8,945000.0
2013-11-14 12:20:00,10.8,10.8,10.78,10.78,555000.0,10.8,10.8,10.78,10.78,555000.0
2013-11-14 12:30:00,10.79,10.79,10.78,10.78,170000.0,10.79,10.79,10.78,10.78,170000.0
2013-11-14 12:40:00,10.78,10.78,10.78,10.78,90000.0,10.78,10.78,10.78,10.78,90000.0
2013-11-14 12:50:00,10.78,10.79,10.77,10.78,195000.0,10.78,10.79,10.77,10.78,195000.0
2013-11-14 13:00:00,10.78,10.8,10.78,10.79,120000.0,10.78,10.8,10.78,10.79,120000.0
2013-11-14 13:10:00,10.79,10.81,10.78,10.8,110000.0,10.79,10.81,10.78,10.8,110000.0
2013-11-14 13:20:00,10.79,10.81,10.79,10.8,95000.0,10.79,10.81,10.79,10.8,95000.0
2013-11-14 13:30:00,10.8,10.81,10.8,10.8,70000.0,10.8,10.81,10.8,10.8,70000.0
2013-11-14 13:40:00,10.8,10.8,10.79,10.8,150000.0,10.8,10.8,10.79,10.8,150000.0
2013-11-14 13:50:00,10.8,10.8,10.79,10.79,10000.0,10.8,10.8,10.79,10.79,10000.0
2013-11-14 14:00:00,10.79,10.81,10.78,10.81,235000.0,10.79,10.81,10.78,10.81,235000.0
2013-11-14 14:10:00,10.81,10.81,10.8,10.81,175000.0,10.81,10.81,10.8,10.81,175000.0
2013-11-14 14:20:00,10.81,10.82,10.81,10.82,250000.0,10.81,10.82,10.81,10.82,250000.0
2013-11-14 14:30:00,10.82,10.83,10.81,10.83,215000.0,10.82,10.83,10.81,10.83,215000.0
2013-11-14 14:40:00,10.83,10.84,10.82,10.84,305000.0,10.83,10.84,10.82,10.84,305000.0
2013-11-14 14:50:00,10.84,10.85,10.83,10.85,320000.0,10.84,10.85,10.83,10.85,320000.0
2013-11-14 15:00:00,10.85,10.85,10.84,10.85,260000.0,10.85,10.85,10.84,10.85,260000.0
2013-11-14 15:10:00,10.85,10.86,10.85,10.86,210000.0,10.85,10.86,10.85,10.86,210000.0
2013-11-14 15:20:00,10.86,10.88,10.86,10.88,910000.0,10.86,10.88,10.86,10.88,910000.0
2013-11-14 15:30:00,10.87,10.89,10.87,10.89,400000.0,10.87,10.89,10.87,10.89,400000.0
2013-11-14 15:40:00,10.88,10.89,10.88,10.88,850000.0,10.88,10.89,10.88,10.88,850000.0
2013-11-14 15:50:00,10.89,10.89,10.87,10.87,1240000.0,10.89,10.89,10.87,10.87,1240000.0
2013-11-15 09:30:00,10.92,10.93,10.9,10.9,1275000.0,10.92,10.93,10.9,10.9,1275000.0
2013-11-15 09:40:00,10.93,10.95,10.9,10.95,325000.0,10.93,10.95,10.9,10.95,325000.0
2013-11-15 09:50:00,10.95,10.97,10.94,10.96,795000.0,10.95,10.97,10.94,10.96,795000.0
2013-11-15 10:00:00,10.96,10.99,10.96,10.98,485000.0,10.96,10.99,10.96,10.98,485000.0
2013-11-15 10:10:00,10.97,10.98,10.97,10.98,240000.0,10.97,10.98,10.97,10.98,240000.0
2013-11-15 10:20:00,10.97,10.99,10.96,10.97,315000.0,10.97,10.99,10.96,10.97,315000.0
2013-11-15 10:30:00,10.98,10.98,10.95,10.97,505000.0,10.98,10.98,10.95,10.97,505000.0
2013-11-15 10:40:00,10.97,10.99,10.97,10.98,255000.0,10.97,10.99,10.97,10.98,255000.0
2013-11-15 10:50:00,10.99,10.99,10.96,10.97,310000.0,10.99,10.99,10.96,10.97,310000.0
2013-11-15 11:00:00,10.98,10.98,10.97,10.97,525000.0,10.98,10.98,10.97,10.97,525000.0
2013-11-15 11:10:00,10.97,10.98,10.97,10.97,215000.0,10.97,10.98,10.97,10.97,215000.0
2013-11-15 11:20:00,10.97,10.98,10.97,10.97,230000.0,10.97,10.98,10.97,10.97,230000.0
2013-11-15 11:30:00,10.97,10.98,10.97,10.97,310000.0,10.97,10.98,10.97,10.97,310000.0
2013-11-15 11:40:00,10.97,10.97,10.94,10.95,740000.0,10.97,10.97,10.94,10.95,740000.0
2013-11-15 11:50:00,10.94,10.95,10.93,10.95,310000.0,10.94,10.95,10.93,10.95,310000.0
2013-11-15 12:00:00,10.94,10.95,10.94,10.95,255000.0,10.94,10.95,10.94,10.95,255000.0
2013-11-15 12:10:00,10.95,10.96,10.95,10.96,230000.0,10.95,10.96,10.95,10.96,230000.0
2013-11-15 12:20:00,10.95,10.96,10.95,10.96,180000.0,10.95,10.96,10.95,10.96,180000.0
2013-11-15 12:30:00,10.96,10.96,10.95,10.96,200000.0,10.96,10.96,10.95,10.96,200000.0
2013-11-15 12:40:00,10.95,10.96,10.95,10.95,195000.0,10.95,10.96,10.95,10.95,195000.0
2013-11-15 12:50:00,10.95,10.95,10.95,10.95,345000.0,10.95,10.95,10.95,10.95,345000.0
2013-11-15 13:00:00,10.95,10.95,10.95,10.95,60000.0,10.95,10.95,10.95,10.95,60000.0
2013-11-15 13:10:00,10.95,10.96,10.95,10.95,400000.0,10.95,10.96,10.95,10.95,400000.0
2013-11-15 13:20:00,10.95,10.96,10.94,10.96,195000.0,10.95,10.96,10.94,10.96,195000.0
2013-11-15 13:30:00,10.96,10.96,10.94,10.94,120000.0,10.96,10.96,10.94,10.94,120000.0
2013-11-15 13:40:00,10.94,10.96,10.94,10.95,75000.0,10.94,10.96,10.94,10.95,75000.0
2013-11-15 13:50:00,10.95,10.95,10.94,10.95,130000.0,10.95,10.95,10.94,10.95,130000.0
2013-11-15 14:00:00,10.94,10.95,10.94,10.95,90000.0,10.94,10.95,10.94,10.95,90000.0
2013-11-15 14:10:00,10.94,10.95,10.94,10.94,225000.0,10.94,10.95,10.94,10.94,225000.0
2013-11-15 14:20:00,10.94,10.94,10.93,10.94,295000.0,10.94,10.94,10.93,10.94,295000.0
2013-11-15 14:30:00,10.93,10.93,10.92,10.93,105000.0,10.93,10.93,10.92,10.93,105000.0
2013-11-15 14:40:00,10.93,10.94,10.93,10.94,70000.0,10.93,10.94,10.93,10.94,70000.0
2013-11-15 14:50:00,10.93,10.94,10.93,10.94,100000.0,10.93,10.94,10.93,10.94,100000.0
2013-11-15 15:00:00,10.94,10.95,10.93,10.95,165000.0,10.94,10.95,10.93,10.95,165000.0
2013-11-15 15:10:00,10.95,10.96,10.94,10.95,475000.0,10.95,10.96,10.94,10.95,475000.0
2013-11-15 15:20:00,10.95,10.96,10.94,10.96,480000.0,10.95,10.96,10.94,10.96,480000.0
2013-11-15 15:30:00,10.95,10.96,10.95,10.96,190000.0,10.95,10.96,10.95,10.96,190000.0
2013-11-15 15:40:00,10.97,10.97,10.94,10.95,665000.0,10.97,10.97,10.94,10.95,665000.0
2013-11-15 15:50:00,10.95,10.97,10.94,10.94,1645000.0,10.95,10.97,10.94,10.94,1645000.0
2013-11-18 09:30:00,10.94,11.01,10.94,10.96,445000.0,10.94,11.01,10.94,10.96,445000.0
2013-11-18 09:40:00,10.98,10.98,10.9,10.9,525000.0,10.98,10.98,10.9,10.9,525000.0
2013-11-18 09:50:00,10.91,10.94,10.9,10.94,320000.0,10.91,10.94,10.9,10.94,320000.0
2013-11-18 10:00:00,10.91,10.94,10.9,10.93,350000.0,10.91,10.94,10.9,10.93,350000.0
2013-11-18 10:10:00,10.93,10.93,10.9,10.93,270000.0,10.93,10.93,10.9,10.93,270000.0
2013-11-18 10:20:00,10.92,10.93,10.9,10.9,450000.0,10.92,10.93,10.9,10.9,450000.0
2013-11-18 10:30:00,10.91,10.91,10.89,10.9,145000.0,10.91,10.91,10.89,10.9,145000.0
2013-11-18 10:40:00,10.9,10.9,10.88,10.88,240000.0,10.9,10.9,10.88,10.88,240000.0
2013-11-18 10:50:00,10.89,10.9,10.88,10.89,225000.0,10.89,10.9,10.88,10.89,225000.0
2013-11-18 11:00:00,10.88,10.9,10.88,10.89,145000.0,10.88,10.9,10.88,10.89,145000.0
2013-11-18 11:10:00,10.89,10.89,10.86,10.87,315000.0,10.89,10.89,10.86,10.87,315000.0
2013-11-18 11:20:00,10.88,10.88,10.87,10.87,185000.0,10.88,10.88,10.87,10.87,185000.0
2013-11-18 11:30:00,10.88,10.88,10.85,10.86,260000.0,10.88,10.88,10.85,10.86,260000.0
2013-11-18 11:40:00,10.86,10.86,10.84,10.84,340000.0,10.86,10.86,10.84,10.84,340000.0
2013-11-18 11:50:00,10.85,10.85,10.83,10.83,980000.0,10.85,10.85,10.83,10.83,980000.0
2013-11-18 12:00:00,10.83,10.85,10.83,10.83,260000.0,10.83,10.85,10.83,10.83,260000.0
2013-11-18 12:10:00,10.83,10.84,10.82,10.83,240000.0,10.83,10.84,10.82,10.83,240000.0
2013-11-18 12:20:00,10.83,10.84,10.83,10.84,185000.0,10.83,10.84,10.83,10.84,185000.0
2013-11-18 12:30:00,10.83,10.84,10.83,10.83,320000.0,10.83,10.84,10.83,10.83,320000.0
2013-11-18 12:40:00,10.83,10.83,10.83,10.83,205000.0,10.83,10.83,10.83,10.83,205000.0
2013-11-18 12:50:00,10.83,10.83,10.82,10.82,170000.0,10.83,10.83,10.82,10.82,170000.0
2013-11-18 13:00:00,10.82,10.82,10.8,10.8,165000.0,10.82,10.82,10.8,10.8,165000.0
2013-11-18 13:10:00,10.8,10.8,10.78,10.79,420000.0,10.8,10.8,10.78,10.79,420000.0
2013-11-18 13:20:00,10.79,10.8,10.78,10.78,1030000.0,10.79,10.8,10.78,10.78,1030000.0
2013-11-18 13:30:00,10.79,10.79,10.77,10.77,205000.0,10.79,10.79,10.77,10.77,205000.0
2013-11-18 13:40:00,10.78,10.78,10.76,10.77,185000.0,10.78,10.78,10.76,10.77,185000.0
2013-11-18 13:50:00,10.76,10.77,10.76,10.77,150000.0,10.76,10.77,10.76,10.77,150000.0
2013-11-18 14:00:00,10.76,10.77,10.76,10.76,105000.0,10.76,10.77,10.76,10.76,105000.0
2013-11-18 14:10:00,10.76,10.76,10.75,10.76,340000.0,10.76,10.76,10.75,10.76,340000.0
2013-11-18 14:20:00,10.77,10.78,10.76,10.78,240000.0,10.77,10.78,10.76,10.78,240000.0
2013-11-18 14:30:00,10.78,10.78,10.77,10.78,115000.0,10.78,10.78,10.77,10.78,115000.0
2013-11-18 14:40:00,10.78,10.78,10.76,10.76,370000.0,10.78,10.78,10.76,10.76,370000.0
2013-11-18 14:50:00,10.76,10.77,10.76,10.77,155000.0,10.76,10.77,10.76,10.77,155000.0
2013-11-18 15:00:00,10.77,10.77,10.72,10.72,265000.0,10.77,10.77,10.72,10.72,265000.0
2013-11-18 15:10:00,10.73,10.74,10.7,10.74,760000.0,10.73,10.74,10.7,10.74,760000.0
2013-11-18 15:20:00,10.74,10.74,10.72,10.74,270000.0,10.74,10.74,10.72,10.74,270000.0
2013-11-18 15:30:00,10.72,10.75,10.71,10.74,385000.0,10.72,10.75,10.71,10.74,385000.0
2013-11-18 15:40:00,10.75,10.76,10.74,10.75,350000.0,10.75,10.76,10.74,10.75,350000.0
2013-11-18 15:50:00,10.75,10.75,10.73,10.74,915000.0,10.75,10.75,10.73,10.74,915000.0
2013-11-19 09:30:00,10.78,10.83,10.76,10.82,945000.0,10.78,10.83,10.76,10.82,945000.0
2013-11-19 09:40:00,10.82,10.84,10.78,10.8,1615000.0,10.82,10.84,10.78,10.8,1615000.0
2013-11-19 09:50:00,10.82,10.84,10.8,10.83,865000.0,10.82,10.84,10.8,10.83,865000.0
2013-11-19 10:00:00,10.83,10.83,10.8,10.8,410000.0,10.83,10.83,10.8,10.8,410000.0
2013-11-19 10:10:00,10.81,10.83,10.79,10.81,355000.0,10.81,10.83,10.79,10.81,355000.0
2013-11-19 10:20:00,10.81,10.83,10.8,10.81,655000.0,10.81,10.83,10.8,10.81,655000.0
2013-11-19 10:30:00,10.81,10.83,10.8,10.81,430000.0,10.81,10.83,10.8,10.81,430000.0
2013-11-19 10:40:00,10.81,10.81,10.79,10.79,330000.0,10.81,10.81,10.79,10.79,330000.0
2013-11-19 10:50:00,10.79,10.79,10.79,10.79,50000.0,10.79,10.79,10.79,10.79,50000.0
2013-11-19 11:00:00,10.78,10.8,10.78,10.8,225000.0,10.78,10.8,10.78,10.8,225000.0
2013-11-19 11:10:00,10.79,10.8,10.78,10.8,55000.0,10.79,10.8,10.78,10.8,55000.0
2013-11-19 11:20:00,10.78,10.8,10.78,10.79,20000.0,10.78,10.8,10.78,10.79,20000.0
2013-11-19 11:30:00,10.79,10.8,10.79,10.79,105000.0,10.79,10.8,10.79,10.79,105000.0
2013-11-19 11:40:00,10.79,10.79,10.78,10.79,200000.0,10.79,10.79,10.78,10.79,200000.0
2013-11-19 11:50:00,10.79,10.8,10.78,10.79,245000.0,10.79,10.8,10.78,10.79,245000.0
2013-11-19 12:00:00,10.79,10.8,10.78,10.8,255000.0,10.79,10.8,10.78,10.8,255000.0
2013-11-19 12:10:00,10.8,10.81,10.8,10.8,315000.0,10.8,10.81,10.8,10.8,315000.0
2013-11-19 12:20:00,10.79,10.82,10.79,10.8,205000.0,10.79,10.82,10.79,10.8,205000.0
2013-11-19 12:30:00,10.81,10.81,10.79,10.8,70000.0,10.81,10.81,10.79,10.8,70000.0
2013-11-19 12:40:00,10.79,10.82,10.79,10.81,385000.0,10.79,10.82,10.79,10.81,385000.0
2013-11-19 12:50:00,10.8,10.8,10.79,10.79,35000.0,10.8,10.8,10.79,10.79,35000.0
2013-11-19 13:00:00,10.79,10.79,10.77,10.79,210000.0,10.79,10.79,10.77,10.79,210000.0
2013-11-19 13:10:00,10.79,10.8,10.78,10.8,90000.0,10.79,10.8,10.78,10.8,90000.0
2013-11-19 13:20:00,10.79,10.79,10.76,10.77,385000.0,10.79,10.79,10.76,10.77,385000.0
2013-11-19 13:30:00,10.77,10.78,10.75,10.78,265000.0,10.77,10.78,10.75,10.78,265000.0
2013-11-19 13:40:00,10.78,10.79,10.77,10.77,100000.0,10.78,10.79,10.77,10.77,100000.0
2013-11-19 13:50:00,10.77,10.79,10.76,10.78,230000.0,10.77,10.79,10.76,10.78,230000.0
2013-11-19 14:00:00,10.78,10.79,10.77,10.78,135000.0,10.78,10.79,10.77,10.78,135000.0
2013-11-19 14:10:00,10.78,10.78,10.77,10.78,70000.0,10.78,10.78,10.77,10.78,70000.0
2013-11-19 14:20:00,10.78,10.78,10.76,10.76,115000.0,10.78,10.78,10.76,10.76,115000.0
2013-11-19 14:30:00,10.78,10.78,10.76,10.78,180000.0,10.78,10.78,10.76,10.78,180000.0
2013-11-19 14:40:00,10.78,10.78,10.77,10.77,125000.0,10.78,10.78,10.77,10.77,125000.0
2013-11-19 14:50:00,10.76,10.77,10.76,10.77,55000.0,10.76,10.77,10.76,10.77,55000.0
2013-11-19 15:00:00,10.77,10.77,10.76,10.77,105000.0,10.77,10.77,10.76,10.77,105000.0
2013-11-19 15:10:00,10.77,10.78,10.77,10.78,260000.0,10.77,10.78,10.77,10.78,260000.0
2013-11-19 15:20:00,10.78,10.78,10.76,10.77,125000.0,10.78,10.78,10.76,10.77,125000.0
2013-11-19 15:30:00,10.77,10.77,10.76,10.76,355000.0,10.77,10.77,10.76,10.76,355000.0
2013-11-19 15:40:00,10.76,10.77,10.76,10.77,400000.0,10.76,10.77,10.76,10.77,400000.0
2013-11-19 15:50:00,10.77,10.78,10.76,10.76,715000.0,10.77,10.78,10.76,10.76,715000.0
2013-11-20 09:30:00,10.72,10.85,10.72,10.77,410000.0,10.72,10.85,10.72,10.77,410000.0
2013-11-20 09:40:00,10.78,10.79,10.75,10.76,385000.0,10.78,10.79,10.75,10.76,385000.0
2013-11-20 09:50:00,10.76,10.78,10.7,10.73,395000.0,10.76,10.78,10.7,10.73,395000.0
2013-11-20 10:00:00,10.74,10.78,10.74,10.77,80000.0,10.74,10.78,10.74,10.77,80000.0
2013-11-20 10:10:00,10.78,10.78,10.75,10.75,95000.0,10.78,10.78,10.75,10.75,95000.0
2013-11-20 10:20:00,10.77,10.79,10.75,10.76,320000.0,10.77,10.79,10.75,10.76,320000.0
2013-11-20 10:30:00,10.75,10.75,10.73,10.75,90000.0,10.75,10.75,10.73,10.75,90000.0
2013-11-20 10:40:00,10.74,10.76,10.73,10.75,110000.0,10.74,10.76,10.73,10.75,110000.0
2013-11-20 10:50:00,10.75,10.76,10.73,10.73,170000.0,10.75,10.76,10.73,10.73,170000.0
2013-11-20 11:00:00,10.73,10.76,10.71,10.75,370000.0,10.73,10.76,10.71,10.75,370000.0
2013-11-20 11:10:00,10.75,10.75,10.74,10.74,90000.0,10.75,10.75,10.74,10.74,90000.0
2013-11-20 11:20:00,10.74,10.74,10.74,10.74,135000.0,10.74,10.74,10.74,10.74,135000.0
2013-11-20 11:30:00,10.74,10.75,10.74,10.75,90000.0,10.74,10.75,10.74,10.75,90000.0
2013-11-20 11:40:00,10.75,10.75,10.74,10.74,15000.0,10.75,10.75,10.74,10.74,15000.0
2013-11-20 11:50:00,10.74,10.75,10.73,10.73,115000.0,10.74,10.75,10.73,10.73,115000.0
2013-11-20 12:00:00,10.74,10.74,10.72,10.73,155000.0,10.74,10.74,10.72,10.73,155000.0
2013-11-20 12:10:00,10.73,10.74,10.73,10.73,70000.0,10.73,10.74,10.73,10.73,70000.0
2013-11-20 12:20:00,10.74,10.74,10.71,10.71,130000.0,10.74,10.74,10.71,10.71,130000.0
2013-11-20 12:30:00,10.7,10.73,10.7,10.71,100000.0,10.7,10.73,10.7,10.71,100000.0
2013-11-20 12:40:00,10.71,10.71,10.68,10.68,745000.0,10.71,10.71,10.68,10.68,745000.0
2013-11-20 12:50:00,10.69,10.69,10.68,10.68,145000.0,10.69,10.69,10.68,10.68,145000.0
2013-11-20 13:00:00,10.69,10.69,10.66,10.69,425000.0,10.69,10.69,10.66,10.69,425000.0
2013-11-20 13:10:00,10.68,10.7,10.67,10.67,375000.0,10.68,10.7,10.67,10.67,375000.0
2013-11-20 13:20:00,10.67,10.69,10.67,10.67,125000.0,10.67,10.69,10.67,10.67,125000.0
2013-11-20 13:30:00,10.67,10.68,10.66,10.66,360000.0,10.67,10.68,10.66,10.66,360000.0
2013-11-20 13:40:00,10.66,10.68,10.66,10.66,230000.0,10.66,10.68,10.66,10.66,230000.0
2013-11-20 13:50:00,10.66,10.67,10.65,10.65,220000.0,10.66,10.67,10.65,10.65,220000.0
2013-11-20 14:00:00,10.65,10.67,10.62,10.64,580000.0,10.65,10.67,10.62,10.64,580000.0
2013-11-20 14:10:00,10.63,10.63,10.59,10.63,585000.0,10.63,10.63,10.59,10.63,585000.0
2013-11-20 14:20:00,10.64,10.64,10.61,10.62,270000.0,10.64,10.64,10.61,10.62,270000.0
2013-11-20 14:30:00,10.62,10.64,10.61,10.62,240000.0,10.62,10.64,10.61,10.62,240000.0
2013-11-20 14:40:00,10.62,10.63,10.6,10.62,170000.0,10.62,10.63,10.6,10.62,170000.0
2013-11-20 14:50:00,10.62,10.62,10.6,10.61,145000.0,10.62,10.62,10.6,10.61,145000.0
2013-11-20 15:00:00,10.61,10.62,10.57,10.57,405000.0,10.61,10.62,10.57,10.57,405000.0
2013-11-20 15:10:00,10.58,10.59,10.58,10.58,395000.0,10.58,10.59,10.58,10.58,395000.0
2013-11-20 15:20:00,10.58,10.6,10.58,10.59,375000.0,10.58,10.6,10.58,10.59,375000.0
2013-11-20 15:30:00,10.58,10.62,10.57,10.62,845000.0,10.58,10.62,10.57,10.62,845000.0
2013-11-20 15:40:00,10.61,10.63,10.59,10.63,845000.0,10.61,10.63,10.59,10.63,845000.0
2013-11-20 15:50:00,10.63,10.65,10.61,10.64,1035000.0,10.63,10.65,10.61,10.64,1035000.0
2013-11-21 09:30:00,10.7,10.71,10.62,10.63,325000.0,10.7,10.71,10.62,10.63,325000.0
2013-11-21 09:40:00,10.63,10.69,10.63,10.68,205000.0,10.63,10.69,10.63,10.68,205000.0
2013-11-21 09:50:00,10.69,10.73,10.69,10.71,305000.0,10.69,10.73,10.69,10.71,305000.0
2013-11-21 10:00:00,10.72,10.73,10.7,10.72,180000.0,10.72,10.73,10.7,10.72,180000.0
2013-11-21 10:10:00,10.72,10.77,10.72,10.74,530000.0,10.72,10.77,10.72,10.74,530000.0
2013-11-21 10:20:00,10.75,10.77,10.74,10.74,200000.0,10.75,10.77,10.74,10.74,200000.0
2013-11-21 10:30:00,10.75,10.8,10.74,10.78,455000.0,10.75,10.8,10.74,10.78,455000.0
2013-11-21 10:40:00,10.79,10.8,10.79,10.79,340000.0,10.79,10.8,10.79,10.79,340000.0
2013-11-21 10:50:00,10.8,10.83,10.79,10.83,1430000.0,10.8,10.83,10.79,10.83,1430000.0
2013-11-21 11:00:00,10.84,10.84,10.8,10.81,750000.0,10.84,10.84,10.8,10.81,750000.0
2013-11-21 11:10:00,10.8,10.81,10.8,10.81,230000.0,10.8,10.81,10.8,10.81,230000.0
2013-11-21 11:20:00,10.8,10.81,10.8,10.8,440000.0,10.8,10.81,10.8,10.8,440000.0
2013-11-21 11:30:00,10.8,10.8,10.79,10.79,155000.0,10.8,10.8,10.79,10.79,155000.0
2013-11-21 11:40:00,10.79,10.82,10.79,10.81,145000.0,10.79,10.82,10.79,10.81,145000.0
2013-11-21 11:50:00,10.81,10.82,10.81,10.81,110000.0,10.81,10.82,10.81,10.81,110000.0
2013-11-21 12:00:00,10.82,10.82,10.8,10.81,180000.0,10.82,10.82,10.8,10.81,180000.0
2013-11-21 12:10:00,10.81,10.82,10.81,10.82,70000.0,10.81,10.82,10.81,10.82,70000.0
2013-11-21 12:20:00,10.82,10.83,10.82,10.83,295000.0,10.82,10.83,10.82,10.83,295000.0
2013-11-21 12:30:00,10.83,10.83,10.72,10.72,1755000.0,10.83,10.83,10.72,10.72,1755000.0
2013-11-21 12:40:00,10.74,10.79,10.74,10.77,1015000.0,10.74,10.79,10.74,10.77,1015000.0
2013-11-21 12:50:00,10.76,10.77,10.75,10.76,240000.0,10.76,10.77,10.75,10.76,240000.0
2013-11-21 13:00:00,10.77,10.79,10.76,10.77,245000.0,10.77,10.79,10.76,10.77,245000.0
2013-11-21 13:10:00,10.78,10.79,10.77,10.77,110000.0,10.78,10.79,10.77,10.77,110000.0
2013-11-21 13:20:00,10.78,10.79,10.77,10.79,350000.0,10.78,10.79,10.77,10.79,350000.0
2013-11-21 13:30:00,10.79,10.81,10.78,10.81,265000.0,10.79,10.81,10.78,10.81,265000.0
2013-11-21 13:40:00,10.81,10.82,10.81,10.82,485000.0,10.81,10.82,10.81,10.82,485000.0
2013-11-21 13:50:00,10.83,10.83,10.82,10.82,55000.0,10.83,10.83,10.82,10.82,55000.0
2013-11-21 14:00:00,10.81,10.82,10.8,10.81,220000.0,10.81,10.82,10.8,10.81,220000.0
2013-11-21 14:10:00,10.81,10.81,10.8,10.8,540000.0,10.81,10.81,10.8,10.8,540000.0
2013-11-21 14:20:00,10.81,10.81,10.8,10.8,105000.0,10.81,10.81,10.8,10.8,105000.0
2013-11-21 14:30:00,10.8,10.8,10.77,10.77,265000.0,10.8,10.8,10.77,10.77,265000.0
2013-11-21 14:40:00,10.78,10.8,10.76,10.76,725000.0,10.78,10.8,10.76,10.76,725000.0
2013-11-21 14:50:00,10.76,10.77,10.74,10.74,515000.0,10.76,10.77,10.74,10.74,515000.0
2013-11-21 15:00:00,10.75,10.78,10.75,10.77,435000.0,10.75,10.78,10.75,10.77,435000.0
2013-11-21 15:10:00,10.78,10.78,10.77,10.78,320000.0,10.78,10.78,10.77,10.78,320000.0
2013-11-21 15:20:00,10.78,10.79,10.78,10.78,345000.0,10.78,10.79,10.78,10.78,345000.0
2013-11-21 15:30:00,10.78,10.8,10.77,10.77,455000.0,10.78,10.8,10.77,10.77,455000.0
2013-11-21 15:40:00,10.78,10.78,10.77,10.78,250000.0,10.78,10.78,10.77,10.78,250000.0
2013-11-21 15:50:00,10.78,10.81,10.77,10.79,1445000.0,10.78,10.81,10.77,10.79,1445000.0
2013-11-22 09:30:00,10.88,10.88,10.77,10.79,380000.0,10.88,10.88,10.77,10.79,380000.0
2013-11-22 09:40:00,10.79,10.81,10.78,10.79,175000.0,10.79,10.81,10.78,10.79,175000.0
2013-11-22 09:50:00,10.8,10.81,10.78,10.79,165000.0,10.8,10.81,10.78,10.79,165000.0
2013-11-22 10:00:00,10.79,10.79,10.77,10.78,305000.0,10.79,10.79,10.77,10.78,305000.0
2013-11-22 10:10:00,10.78,10.8,10.78,10.8,290000.0,10.78,10.8,10.78,10.8,290000.0
2013-11-22 10:20:00,10.8,10.8,10.78,10.79,205000.0,10.8,10.8,10.78,10.79,205000.0
2013-11-22 10:30:00,10.79,10.8,10.78,10.78,360000.0,10.79,10.8,10.78,10.78,360000.0
2013-11-22 10:40:00,10.78,10.79,10.76,10.76,190000.0,10.78,10.79,10.76,10.76,190000.0
2013-11-22 10:50:00,10.76,10.77,10.76,10.77,250000.0,10.76,10.77,10.76,10.77,250000.0
2013-11-22 11:00:00,10.77,10.79,10.77,10.79,175000.0,10.77,10.79,10.77,10.79,175000.0
2013-11-22 11:10:00,10.79,10.79,10.78,10.79,270000.0,10.79,10.79,10.78,10.79,270000.0
2013-11-22 11:20:00,10.79,10.8,10.79,10.79,165000.0,10.79,10.8,10.79,10.79,165000.0
2013-11-22 11:30:00,10.79,10.79,10.78,10.79,160000.0,10.79,10.79,10.78,10.79,160000.0
2013-11-22 11:40:00,10.79,10.79,10.78,10.79,100000.0,10.79,10.79,10.78,10.79,100000.0
2013-11-22 11:50:00,10.79,10.79,10.78,10.79,245000.0,10.79,10.79,10.78,10.79,245000.0
2013-11-22 12:00:00,10.79,10.79,10.79,10.79,60000.0,10.79,10.79,10.79,10.79,60000.0
2013-11-22 12:10:00,10.8,10.8,10.78,10.78,120000.0,10.8,10.8,10.78,10.78,120000.0
2013-11-22 12:20:00,10.78,10.78,10.76,10.76,120000.0,10.78,10.78,10.76,10.76,120000.0
2013-11-22 12:30:00,10.75,10.77,10.75,10.77,75000.0,10.75,10.77,10.75,10.77,75000.0
2013-11-22 12:40:00,10.77,10.77,10.76,10.77,70000.0,10.77,10.77,10.76,10.77,70000.0
2013-11-22 12:50:00,10.77,10.77,10.75,10.76,345000.0,10.77,10.77,10.75,10.76,345000.0
2013-11-22 13:00:00,10.76,10.77,10.76,10.76,70000.0,10.76,10.77,10.76,10.76,70000.0
2013-11-22 13:10:00,10.77,10.77,10.76,10.76,145000.0,10.77,10.77,10.76,10.76,145000.0
2013-11-22 13:20:00,10.76,10.76,10.76,10.76,200000.0,10.76,10.76,10.76,10.76,200000.0
2013-11-22 13:30:00,10.76,10.76,10.74,10.74,260000.0,10.76,10.76,10.74,10.74,260000.0
2013-11-22 13:40:00,10.75,10.75,10.74,10.75,370000.0,10.75,10.75,10.74,10.75,370000.0
2013-11-22 13:50:00,10.75,10.75,10.75,10.75,90000.0,10.75,10.75,10.75,10.75,90000.0
2013-11-22 14:00:00,10.75,10.76,10.75,10.75,200000.0,10.75,10.76,10.75,10.75,200000.0
2013-11-22 14:10:00,10.75,10.76,10.74,10.75,150000.0,10.75,10.76,10.74,10.75,150000.0
2013-11-22 14:20:00,10.75,10.76,10.75,10.75,190000.0,10.75,10.76,10.75,10.75,190000.0
2013-11-22 14:30:00,10.75,10.75,10.74,10.74,740000.0,10.75,10.75,10.74,10.74,740000.0
2013-11-22 14:40:00,10.74,10.74,10.73,10.74,405000.0,10.74,10.74,10.73,10.74,405000.0
2013-11-22 14:50:00,10.74,10.75,10.74,10.74,255000.0,10.74,10.75,10.74,10.74,255000.0
2013-11-22 15:00:00,10.74,10.75,10.74,10.75,215000.0,10.74,10.75,10.74,10.75,215000.0
2013-11-22 15:10:00,10.75,10.75,10.74,10.75,370000.0,10.75,10.75,10.74,10.75,370000.0
2013-11-22 15:20:00,10.74,10.75,10.74,10.74,480000.0,10.74,10.75,10.74,10.74,480000.0
2013-11-22 15:30:00,10.74,10.76,10.74,10.75,430000.0,10.74,10.76,10.74,10.75,430000.0
2013-11-22 15:40:00,10.75,10.75,10.75,10.75,345000.0,10.75,10.75,10.75,10.75,345000.0
2013-11-22 15:50:00,10.75,10.75,10.74,10.74,930000.0,10.75,10.75,10.74,10.74,930000.0
2013-11-25 09:30:00,10.75,10.82,10.72,10.8,440000.0,10.75,10.82,10.72,10.8,440000.0
2013-11-25 09:40:00,10.8,10.82,10.76,10.76,625000.0,10.8,10.82,10.76,10.76,625000.0
2013-11-25 09:50:00,10.78,10.78,10.75,10.76,65000.0,10.78,10.78,10.75,10.76,65000.0
2013-11-25 10:00:00,10.76,10.76,10.72,10.74,260000.0,10.76,10.76,10.72,10.74,260000.0
2013-11-25 10:10:00,10.74,10.75,10.73,10.73,125000.0,10.74,10.75,10.73,10.73,125000.0
2013-11-25 10:20:00,10.74,10.75,10.73,10.73,155000.0,10.74,10.75,10.73,10.73,155000.0
2013-11-25 10:30:00,10.74,10.75,10.74,10.75,100000.0,10.74,10.75,10.74,10.75,100000.0
2013-11-25 10:40:00,10.75,10.76,10.74,10.76,240000.0,10.75,10.76,10.74,10.76,240000.0
2013-11-25 10:50:00,10.75,10.76,10.74,10.74,195000.0,10.75,10.76,10.74,10.74,195000.0
2013-11-25 11:00:00,10.73,10.74,10.72,10.72,105000.0,10.73,10.74,10.72,10.72,105000.0
2013-11-25 11:10:00,10.71,10.71,10.68,10.68,365000.0,10.71,10.71,10.68,10.68,365000.0
2013-11-25 11:20:00,10.68,10.71,10.68,10.7,155000.0,10.68,10.71,10.68,10.7,155000.0
2013-11-25 11:30:00,10.7,10.7,10.68,10.69,100000.0,10.7,10.7,10.68,10.69,100000.0
2013-11-25 11:40:00,10.7,10.71,10.68,10.7,265000.0,10.7,10.71,10.68,10.7,265000.0
2013-11-25 11:50:00,10.71,10.71,10.67,10.68,140000.0,10.71,10.71,10.67,10.68,140000.0
2013-11-25 12:00:00,10.67,10.68,10.66,10.66,180000.0,10.67,10.68,10.66,10.66,180000.0
2013-11-25 12:10:00,10.66,10.68,10.66,10.68,10000.0,10.66,10.68,10.66,10.68,10000.0
2013-11-25 12:20:00,10.68,10.68,10.66,10.68,110000.0,10.68,10.68,10.66,10.68,110000.0
2013-11-25 12:30:00,10.68,10.68,10.67,10.67,85000.0,10.68,10.68,10.67,10.67,85000.0
2013-11-25 12:40:00,10.67,10.68,10.66,10.67,730000.0,10.67,10.68,10.66,10.67,730000.0
2013-11-25 12:50:00,10.67,10.67,10.67,10.67,95000.0,10.67,10.67,10.67,10.67,95000.0
2013-11-25 13:00:00,10.66,10.66,10.65,10.65,210000.0,10.66,10.66,10.65,10.65,210000.0
2013-11-25 13:10:00,10.66,10.66,10.65,10.65,105000.0,10.66,10.66,10.65,10.65,105000.0
2013-11-25 13:20:00,10.66,10.66,10.65,10.66,160000.0,10.66,10.66,10.65,10.66,160000.0
2013-11-25 13:30:00,10.66,10.66,10.66,10.66,105000.0,10.66,10.66,10.66,10.66,105000.0
2013-11-25 13:40:00,10.67,10.68,10.67,10.67,220000.0,10.67,10.68,10.67,10.67,220000.0
2013-11-25 13:50:00,10.67,10.68,10.67,10.68,100000.0,10.67,10.68,10.67,10.68,100000.0
2013-11-25 14:00:00,10.67,10.67,10.67,10.67,110000.0,10.67,10.67,10.67,10.67,110000.0
2013-11-25 14:10:00,10.67,10.68,10.67,10.67,150000.0,10.67,10.68,10.67,10.67,150000.0
2013-11-25 14:20:00,10.67,10.68,10.66,10.66,195000.0,10.67,10.68,10.66,10.66,195000.0
2013-11-25 14:30:00,10.66,10.66,10.65,10.65,225000.0,10.66,10.66,10.65,10.65,225000.0
2013-11-25 14:40:00,10.65,10.66,10.65,10.66,135000.0,10.65,10.66,10.65,10.66,135000.0
2013-11-25 14:50:00,10.66,10.66,10.65,10.66,95000.0,10.66,10.66,10.65,10.66,95000.0
2013-11-25 15:00:00,10.66,10.66,10.64,10.64,415000.0,10.66,10.66,10.64,10.64,415000.0
2013-11-25 15:10:00,10.64,10.64,10.63,10.64,480000.0,10.64,10.64,10.63,10.64,480000.0
2013-11-25 15:20:00,10.64,10.64,10.62,10.63,265000.0,10.64,10.64,10.62,10.63,265000.0
2013-11-25 15:30:00,10.63,10.63,10.62,10.62,630000.0,10.63,10.63,10.62,10.62,630000.0
2013-11-25 15:40:00,10.63,10.63,10.62,10.63,475000.0,10.63,10.63,10.62,10.63,475000.0
2013-11-25 15:50:00,10.63,10.65,10.62,10.65,785000.0,10.63,10.65,10.62,10.65,785000.0
2013-11-26 09:30:00,10.64,10.66,10.62,10.62,455000.0,10.64,10.66,10.62,10.62,455000.0
2013-11-26 09:40:00,10.61,10.61,10.53,10.53,715000.0,10.61,10.61,10.53,10.53,715000.0
2013-11-26 09:50:00,10.53,10.56,10.52,10.56,635000.0,10.53,10.56,10.52,10.56,635000.0
2013-11-26 10:00:00,10.55,10.56,10.53,10.55,690000.0,10.55,10.56,10.53,10.55,690000.0
2013-11-26 10:10:00,10.55,10.56,10.54,10.54,385000.0,10.55,10.56,10.54,10.54,385000.0
2013-11-26 10:20:00,10.54,10.55,10.53,10.54,445000.0,10.54,10.55,10.53,10.54,445000.0
2013-11-26 10:30:00,10.54,10.54,10.53,10.53,225000.0,10.54,10.54,10.53,10.53,225000.0
2013-11-26 10:40:00,10.54,10.54,10.53,10.54,185000.0,10.54,10.54,10.53,10.54,185000.0
2013-11-26 10:50:00,10.53,10.54,10.53,10.53,215000.0,10.53,10.54,10.53,10.53,215000.0
2013-11-26 11:00:00,10.54,10.55,10.54,10.55,425000.0,10.54,10.55,10.54,10.55,425000.0
2013-11-26 11:10:00,10.54,10.55,10.54,10.54,1205000.0,10.54,10.55,10.54,10.54,1205000.0
2013-11-26 11:20:00,10.54,10.54,10.53,10.54,395000.0,10.54,10.54,10.53,10.54,395000.0
2013-11-26 11:30:00,10.54,10.55,10.54,10.54,325000.0,10.54,10.55,10.54,10.54,325000.0
2013-11-26 11:40:00,10.54,10.55,10.54,10.55,185000.0,10.54,10.55,10.54,10.55,185000.0
2013-11-26 11:50:00,10.55,10.56,10.55,10.55,155000.0,10.55,10.56,10.55,10.55,155000.0
2013-11-26 12:00:00,10.55,10.57,10.55,10.56,325000.0,10.55,10.57,10.55,10.56,325000.0
2013-11-26 12:10:00,10.57,10.58,10.56,10.57,250000.0,10.57,10.58,10.56,10.57,250000.0
2013-11-26 12:20:00,10.57,10.58,10.56,10.57,475000.0,10.57,10.58,10.56,10.57,475000.0
2013-11-26 12:30:00,10.56,10.57,10.56,10.57,310000.0,10.56,10.57,10.56,10.57,310000.0
2013-11-26 12:40:00,10.57,10.57,10.56,10.56,130000.0,10.57,10.57,10.56,10.56,130000.0
2013-11-26 12:50:00,10.56,10.57,10.56,10.56,345000.0,10.56,10.57,10.56,10.56,345000.0
2013-11-26 13:00:00,10.56,10.57,10.56,10.56,125000.0,10.56,10.57,10.56,10.56,125000.0
2013-11-26 13:10:00,10.56,10.57,10.56,10.56,55000.0,10.56,10.57,10.56,10.56,55000.0
2013-11-26 13:20:00,10.56,10.57,10.56,10.56,130000.0,10.56,10.57,10.56,10.56,130000.0
2013-11-26 13:30:00,10.56,10.56,10.56,10.56,215000.0,10.56,10.56,10.56,10.56,215000.0
2013-11-26 13:40:00,10.55,10.56,10.55,10.55,275000.0,10.55,10.56,10.55,10.55,275000.0
2013-11-26 13:50:00,10.55,10.56,10.54,10.55,120000.0,10.55,10.56,10.54,10.55,120000.0
2013-11-26 14:00:00,10.55,10.55,10.54,10.54,165000.0,10.55,10.55,10.54,10.54,165000.0
2013-11-26 14:10:00,10.54,10.54,10.53,10.54,295000.0,10.54,10.54,10.53,10.54,295000.0
2013-11-26 14:20:00,10.54,10.54,10.54,10.54,95000.0,10.54,10.54,10.54,10.54,95000.0
2013-11-26 14:30:00,10.54,10.55,10.54,10.54,135000.0,10.54,10.55,10.54,10.54,135000.0
2013-11-26 14:40:00,10.54,10.54,10.53,10.54,605000.0,10.54,10.54,10.53,10.54,605000.0
2013-11-26 14:50:00,10.54,10.55,10.54,10.54,270000.0,10.54,10.55,10.54,10.54,270000.0
2013-11-26 15:00:00,10.54,10.55,10.53,10.54,325000.0,10.54,10.55,10.53,10.54,325000.0
2013-11-26 15:10:00,10.54,10.55,10.54,10.54,255000.0,10.54,10.55,10.54,10.54,255000.0
2013-11-26 15:20:00,10.54,10.54,10.54,10.54,415000.0,10.54,10.54,10.54,10.54,415000.0
2013-11-26 15:30:00,10.54,10.54,10.54,10.54,470000.0,10.54,10.54,10.54,10.54,470000.0
2013-11-26 15:40:00,10.54,10.54,10.52,10.53,885000.0,10.54,10.54,10.52,10.53,885000.0
2013-11-26 15:50:00,10.53,10.53,10.51,10.51,2005000.0,10.53,10.53,10.51,10.51,2005000.0
2013-11-27 09:30:00,10.52,10.54,10.51,10.51,380000.0,10.52,10.54,10.51,10.51,380000.0
2013-11-27 09:40:00,10.51,10.53,10.51,10.52,525000.0,10.51,10.53,10.51,10.52,525000.0
2013-11-27 09:50:00,10.52,10.52,10.51,10.52,525000.0,10.52,10.52,10.51,10.52,525000.0
2013-11-27 10:00:00,10.52,10.52,10.5,10.52,540000.0,10.52,10.52,10.5,10.52,540000.0
2013-11-27 10:10:00,10.52,10.52,10.51,10.52,680000.0,10.52,10.52,10.51,10.52,680000.0
2013-11-27 10:20:00,10.51,10.51,10.51,10.51,265000.0,10.51,10.51,10.51,10.51,265000.0
2013-11-27 10:30:00,10.5,10.51,10.5,10.51,205000.0,10.5,10.51,10.5,10.51,205000.0
2013-11-27 10:40:00,10.51,10.51,10.48,10.51,565000.0,10.51,10.51,10.48,10.51,565000.0
2013-11-27 10:50:00,10.5,10.5,10.49,10.49,440000.0,10.5,10.5,10.49,10.49,440000.0
2013-11-27 11:00:00,10.49,10.49,10.46,10.47,735000.0,10.49,10.49,10.46,10.47,735000.0
2013-11-27 11:10:00,10.47,10.48,10.46,10.48,180000.0,10.47,10.48,10.46,10.48,180000.0
2013-11-27 11:20:00,10.48,10.49,10.47,10.48,785000.0,10.48,10.49,10.47,10.48,785000.0
2013-11-27 11:30:00,10.48,10.48,10.47,10.48,35000.0,10.48,10.48,10.47,10.48,35000.0
2013-11-27 11:40:00,10.47,10.48,10.46,10.48,305000.0,10.47,10.48,10.46,10.48,305000.0
2013-11-27 11:50:00,10.48,10.49,10.48,10.49,330000.0,10.48,10.49,10.48,10.49,330000.0
2013-11-27 12:00:00,10.49,10.51,10.49,10.5,225000.0,10.49,10.51,10.49,10.5,225000.0
2013-11-27 12:10:00,10.5,10.51,10.5,10.5,275000.0,10.5,10.51,10.5,10.5,275000.0
2013-11-27 12:20:00,10.51,10.51,10.5,10.51,410000.0,10.51,10.51,10.5,10.51,410000.0
2013-11-27 12:30:00,10.5,10.51,10.5,10.5,300000.0,10.5,10.51,10.5,10.5,300000.0
2013-11-27 12:40:00,10.51,10.51,10.5,10.5,1195000.0,10.51,10.51,10.5,10.5,1195000.0
2013-11-27 12:50:00,10.5,10.5,10.49,10.49,65000.0,10.5,10.5,10.49,10.49,65000.0
2013-11-27 13:00:00,10.49,10.49,10.48,10.49,115000.0,10.49,10.49,10.48,10.49,115000.0
2013-11-27 13:10:00,10.5,10.5,10.49,10.5,125000.0,10.5,10.5,10.49,10.5,125000.0
2013-11-27 13:20:00,10.5,10.51,10.5,10.51,95000.0,10.5,10.51,10.5,10.51,95000.0
2013-11-27 13:30:00,10.5,10.51,10.5,10.5,195000.0,10.5,10.51,10.5,10.5,195000.0
2013-11-27 13:40:00,10.5,10.5,10.5,10.5,220000.0,10.5,10.5,10.5,10.5,220000.0
2013-11-27 13:50:00,10.5,10.51,10.5,10.5,135000.0,10.5,10.51,10.5,10.5,135000.0
2013-11-27 14:00:00,10.5,10.5,10.5,10.5,195000.0,10.5,10.5,10.5,10.5,195000.0
2013-11-27 14:10:00,10.5,10.5,10.5,10.5,35000.0,10.5,10.5,10.5,10.5,35000.0
2013-11-27 14:20:00,10.5,10.5,10.5,10.5,190000.0,10.5,10.5,10.5,10.5,190000.0
2013-11-27 14:30:00,10.5,10.51,10.5,10.5,305000.0,10.5,10.51,10.5,10.5,305000.0
2013-11-27 14:40:00,10.5,10.51,10.5,10.51,30000.0,10.5,10.51,10.5,10.51,30000.0
2013-11-27 14:50:00,10.51,10.51,10.5,10.5,220000.0,10.51,10.51,10.5,10.5,220000.0
2013-11-27 15:00:00,10.5,10.51,10.5,10.5,325000.0,10.5,10.51,10.5,10.5,325000.0
2013-11-27 15:10:00,10.5,10.51,10.5,10.5,575000.0,10.5,10.51,10.5,10.5,575000.0
2013-11-27 15:20:00,10.5,10.5,10.5,10.5,190000.0,10.5,10.5,10.5,10.5,190000.0
2013-11-27 15:30:00,10.5,10.51,10.5,10.5,445000.0,10.5,10.51,10.5,10.5,445000.0
2013-11-27 15:40:00,10.5,10.52,10.5,10.51,860000.0,10.5,10.52,10.5,10.51,860000.0
2013-11-27 15:50:00,10.5,10.51,10.5,10.5,1370000.0,10.5,10.51,10.5,10.5,1370000.0
2013-11-29 09:30:00,10.5,10.58,10.5,10.57,305000.0,10.5,10.58,10.5,10.57,305000.0
2013-11-29 09:40:00,10.58,10.59,10.53,10.58,960000.0,10.58,10.59,10.53,10.58,960000.0
2013-11-29 09:50:00,10.58,10.58,10.55,10.57,245000.0,10.58,10.58,10.55,10.57,245000.0
2013-11-29 10:00:00,10.56,10.57,10.53,10.56,290000.0,10.56,10.57,10.53,10.56,290000.0
2013-11-29 10:10:00,10.56,10.56,10.54,10.54,390000.0,10.56,10.56,10.54,10.54,390000.0
2013-11-29 10:20:00,10.54,10.55,10.53,10.53,70000.0,10.54,10.55,10.53,10.53,70000.0
2013-11-29 10:30:00,10.53,10.54,10.53,10.53,130000.0,10.53,10.54,10.53,10.53,130000.0
2013-11-29 10:40:00,10.53,10.55,10.53,10.54,150000.0,10.53,10.55,10.53,10.54,150000.0
2013-11-29 10:50:00,10.53,10.55,10.53,10.54,200000.0,10.53,10.55,10.53,10.54,200000.0
2013-11-29 11:00:00,10.53,10.53,10.52,10.53,220000.0,10.53,10.53,10.52,10.53,220000.0
2013-11-29 11:10:00,10.53,10.54,10.53,10.53,180000.0,10.53,10.54,10.53,10.53,180000.0
2013-11-29 11:20:00,10.53,10.54,10.53,10.54,235000.0,10.53,10.54,10.53,10.54,235000.0
2013-11-29 11:30:00,10.54,10.54,10.53,10.54,505000.0,10.54,10.54,10.53,10.54,505000.0
2013-11-29 11:40:00,10.54,10.54,10.53,10.54,270000.0,10.54,10.54,10.53,10.54,270000.0
2013-11-29 11:50:00,10.54,10.54,10.54,10.54,50000.0,10.54,10.54,10.54,10.54,50000.0
2013-11-29 12:00:00,10.54,10.54,10.53,10.53,200000.0,10.54,10.54,10.53,10.53,200000.0
2013-11-29 12:10:00,10.53,10.53,10.51,10.51,275000.0,10.53,10.53,10.51,10.51,275000.0
2013-11-29 12:20:00,10.51,10.52,10.51,10.52,170000.0,10.51,10.52,10.51,10.52,170000.0
2013-11-29 12:30:00,10.52,10.53,10.5,10.51,330000.0,10.52,10.53,10.5,10.51,330000.0
2013-11-29 12:40:00,10.51,10.52,10.48,10.48,565000.0,10.51,10.52,10.48,10.48,565000.0
2013-11-29 12:50:00,10.48,10.5,10.46,10.48,1185000.0,10.48,10.5,10.46,10.48,1185000.0
2013-12-02 09:30:00,10.43,10.49,10.43,10.49,720000.0,10.43,10.49,10.43,10.49,720000.0
2013-12-02 09:40:00,10.48,10.49,10.41,10.42,735000.0,10.48,10.49,10.41,10.42,735000.0
2013-12-02 09:50:00,10.44,10.45,10.43,10.45,170000.0,10.44,10.45,10.43,10.45,170000.0
2013-12-02 10:00:00,10.44,10.45,10.43,10.45,520000.0,10.44,10.45,10.43,10.45,520000.0
2013-12-02 10:10:00,10.45,10.45,10.42,10.44,395000.0,10.45,10.45,10.42,10.44,395000.0
2013-12-02 10:20:00,10.44,10.46,10.44,10.44,165000.0,10.44,10.46,10.44,10.44,165000.0
2013-12-02 10:30:00,10.44,10.44,10.42,10.42,150000.0,10.44,10.44,10.42,10.42,150000.0
2013-12-02 10:40:00,10.42,10.43,10.41,10.42,315000.0,10.42,10.43,10.41,10.42,315000.0
2013-12-02 10:50:00,10.41,10.44,10.41,10.44,170000.0,10.41,10.44,10.41,10.44,170000.0
2013-12-02 11:00:00,10.44,10.47,10.44,10.47,205000.0,10.44,10.47,10.44,10.47,205000.0
2013-12-02 11:10:00,10.47,10.48,10.46,10.47,130000.0,10.47,10.48,10.46,10.47,130000.0
2013-12-02 11:20:00,10.47,10.48,10.46,10.46,160000.0,10.47,10.48,10.46,10.46,160000.0
2013-12-02 11:30:00,10.46,10.48,10.46,10.48,160000.0,10.46,10.48,10.46,10.48,160000.0
2013-12-02 11:40:00,10.48,10.49,10.48,10.49,75000.0,10.48,10.49,10.48,10.49,75000.0
2013-12-02 11:50:00,10.49,10.51,10.49,10.51,315000.0,10.49,10.51,10.49,10.51,315000.0
2013-12-02 12:00:00,10.51,10.51,10.5,10.5,180000.0,10.51,10.51,10.5,10.5,180000.0
2013-12-02 12:10:00,10.51,10.51,10.5,10.5,630000.0,10.51,10.51,10.5,10.5,630000.0
2013-12-02 12:20:00,10.5,10.52,10.5,10.51,175000.0,10.5,10.52,10.5,10.51,175000.0
2013-12-02 12:30:00,10.51,10.53,10.51,10.53,330000.0,10.51,10.53,10.51,10.53,330000.0
2013-12-02 12:40:00,10.53,10.53,10.52,10.52,115000.0,10.53,10.53,10.52,10.52,115000.0
2013-12-02 12:50:00,10.53,10.53,10.52,10.53,120000.0,10.53,10.53,10.52,10.53,120000.0
2013-12-02 13:00:00,10.52,10.52,10.51,10.51,110000.0,10.52,10.52,10.51,10.51,110000.0
2013-12-02 13:10:00,10.51,10.51,10.5,10.5,85000.0,10.51,10.51,10.5,10.5,85000.0
2013-12-02 13:20:00,10.5,10.51,10.5,10.51,40000.0,10.5,10.51,10.5,10.51,40000.0
2013-12-02 13:30:00,10.51,10.52,10.51,10.51,90000.0,10.51,10.52,10.51,10.51,90000.0
2013-12-02 13:40:00,10.51,10.51,10.5,10.51,115000.0,10.51,10.51,10.5,10.51,115000.0
2013-12-02 13:50:00,10.51,10.53,10.51,10.52,160000.0,10.51,10.53,10.51,10.52,160000.0
2013-12-02 14:00:00,10.53,10.53,10.51,10.51,195000.0,10.53,10.53,10.51,10.51,195000.0
2013-12-02 14:10:00,10.51,10.51,10.49,10.5,145000.0,10.51,10.51,10.49,10.5,145000.0
2013-12-02 14:20:00,10.5,10.51,10.49,10.51,395000.0,10.5,10.51,10.49,10.51,395000.0
2013-12-02 14:30:00,10.51,10.51,10.49,10.49,60000.0,10.51,10.51,10.49,10.49,60000.0
2013-12-02 14:40:00,10.5,10.5,10.48,10.49,100000.0,10.5,10.5,10.48,10.49,100000.0
2013-12-02 14:50:00,10.49,10.51,10.49,10.5,455000.0,10.49,10.51,10.49,10.5,455000.0
2013-12-02 15:00:00,10.5,10.5,10.5,10.5,145000.0,10.5,10.5,10.5,10.5,145000.0
2013-12-02 15:10:00,10.5,10.5,10.5,10.5,60000.0,10.5,10.5,10.5,10.5,60000.0
2013-12-02 15:20:00,10.51,10.51,10.49,10.49,175000.0,10.51,10.51,10.49,10.49,175000.0
2013-12-02 15:30:00,10.48,10.49,10.47,10.48,135000.0,10.48,10.49,10.47,10.48,135000.0
2013-12-02 15:40:00,10.49,10.49,10.48,10.48,525000.0,10.49,10.49,10.48,10.48,525000.0
2013-12-02 15:50:00,10.48,10.49,10.46,10.49,920000.0,10.48,10.49,10.46,10.49,920000.0
2013-12-03 09:30:00,10.47,10.47,10.44,10.44,225000.0,10.47,10.47,10.44,10.44,225000.0
2013-12-03 09:40:00,10.44,10.45,10.44,10.45,210000.0,10.44,10.45,10.44,10.45,210000.0
2013-12-03 09:50:00,10.44,10.45,10.44,10.45,225000.0,10.44,10.45,10.44,10.45,225000.0
2013-12-03 10:00:00,10.45,10.5,10.45,10.48,205000.0,10.45,10.5,10.45,10.48,205000.0
2013-12-03 10:10:00,10.48,10.49,10.45,10.46,85000.0,10.48,10.49,10.45,10.46,85000.0
2013-12-03 10:20:00,10.46,10.47,10.45,10.45,100000.0,10.46,10.47,10.45,10.45,100000.0
2013-12-03 10:30:00,10.46,10.48,10.45,10.47,135000.0,10.46,10.48,10.45,10.47,135000.0
2013-12-03 10:40:00,10.47,10.5,10.47,10.5,180000.0,10.47,10.5,10.47,10.5,180000.0
2013-12-03 10:50:00,10.49,10.5,10.48,10.48,345000.0,10.49,10.5,10.48,10.48,345000.0
2013-12-03 11:00:00,10.49,10.5,10.48,10.48,160000.0,10.49,10.5,10.48,10.48,160000.0
2013-12-03 11:10:00,10.49,10.49,10.46,10.46,155000.0,10.49,10.49,10.46,10.46,155000.0
2013-12-03 11:20:00,10.47,10.48,10.45,10.46,150000.0,10.47,10.48,10.45,10.46,150000.0
2013-12-03 11:30:00,10.48,10.48,10.46,10.47,80000.0,10.48,10.48,10.46,10.47,80000.0
2013-12-03 11:40:00,10.47,10.47,10.45,10.45,160000.0,10.47,10.47,10.45,10.45,160000.0
2013-12-03 11:50:00,10.45,10.47,10.45,10.46,635000.0,10.45,10.47,10.45,10.46,635000.0
2013-12-03 12:00:00,10.45,10.47,10.45,10.46,120000.0,10.45,10.47,10.45,10.46,120000.0
2013-12-03 12:10:00,10.46,10.47,10.46,10.47,120000.0,10.46,10.47,10.46,10.47,120000.0
2013-12-03 12:20:00,10.47,10.48,10.46,10.46,440000.0,10.47,10.48,10.46,10.46,440000.0
2013-12-03 12:30:00,10.46,10.47,10.45,10.47,70000.0,10.46,10.47,10.45,10.47,70000.0
2013-12-03 12:40:00,10.48,10.48,10.47,10.47,65000.0,10.48,10.48,10.47,10.47,65000.0
2013-12-03 12:50:00,10.46,10.46,10.45,10.46,150000.0,10.46,10.46,10.45,10.46,150000.0
2013-12-03 13:00:00,10.46,10.46,10.44,10.45,275000.0,10.46,10.46,10.44,10.45,275000.0
2013-12-03 13:10:00,10.45,10.45,10.44,10.45,120000.0,10.45,10.45,10.44,10.45,120000.0
2013-12-03 13:20:00,10.45,10.45,10.44,10.44,875000.0,10.45,10.45,10.44,10.44,875000.0
2013-12-03 13:30:00,10.45,10.45,10.44,10.44,220000.0,10.45,10.45,10.44,10.44,220000.0
2013-12-03 13:40:00,10.44,10.44,10.43,10.44,205000.0,10.44,10.44,10.43,10.44,205000.0
2013-12-03 13:50:00,10.44,10.45,10.43,10.45,165000.0,10.44,10.45,10.43,10.45,165000.0
2013-12-03 14:00:00,10.45,10.45,10.44,10.45,130000.0,10.45,10.45,10.44,10.45,130000.0
2013-12-03 14:10:00,10.44,10.45,10.44,10.44,55000.0,10.44,10.45,10.44,10.44,55000.0
2013-12-03 14:20:00,10.43,10.44,10.43,10.44,125000.0,10.43,10.44,10.43,10.44,125000.0
2013-12-03 14:30:00,10.44,10.46,10.44,10.46,100000.0,10.44,10.46,10.44,10.46,100000.0
2013-12-03 14:40:00,10.46,10.46,10.45,10.45,160000.0,10.46,10.46,10.45,10.45,160000.0
2013-12-03 14:50:00,10.46,10.47,10.46,10.47,160000.0,10.46,10.47,10.46,10.47,160000.0
2013-12-03 15:00:00,10.47,10.47,10.46,10.46,145000.0,10.47,10.47,10.46,10.46,145000.0
2013-12-03 15:10:00,10.46,10.46,10.45,10.46,140000.0,10.46,10.46,10.45,10.46,140000.0
2013-12-03 15:20:00,10.47,10.47,10.45,10.45,165000.0,10.47,10.47,10.45,10.45,165000.0
2013-12-03 15:30:00,10.45,10.47,10.44,10.46,400000.0,10.45,10.47,10.44,10.46,400000.0
2013-12-03 15:40:00,10.46,10.46,10.45,10.46,635000.0,10.46,10.46,10.45,10.46,635000.0
2013-12-03 15:50:00,10.46,10.47,10.45,10.46,680000.0,10.46,10.47,10.45,10.46,680000.0
2013-12-04 09:30:00,10.41,10.45,10.41,10.43,200000.0,10.41,10.45,10.41,10.43,200000.0
2013-12-04 09:40:00,10.45,10.45,10.43,10.43,105000.0,10.45,10.45,10.43,10.43,105000.0
2013-12-04 09:50:00,10.44,10.44,10.37,10.42,520000.0,10.44,10.44,10.37,10.42,520000.0
2013-12-04 10:00:00,10.41,10.44,10.41,10.42,150000.0,10.41,10.44,10.41,10.42,150000.0
2013-12-04 10:10:00,10.42,10.43,10.41,10.42,300000.0,10.42,10.43,10.41,10.42,300000.0
2013-12-04 10:20:00,10.42,10.42,10.38,10.38,345000.0,10.42,10.42,10.38,10.38,345000.0
2013-12-04 10:30:00,10.38,10.42,10.38,10.42,400000.0,10.38,10.42,10.38,10.42,400000.0
2013-12-04 10:40:00,10.42,10.43,10.41,10.42,190000.0,10.42,10.43,10.41,10.42,190000.0
2013-12-04 10:50:00,10.42,10.42,10.4,10.4,195000.0,10.42,10.42,10.4,10.4,195000.0
2013-12-04 11:00:00,10.4,10.41,10.39,10.41,185000.0,10.4,10.41,10.39,10.41,185000.0
2013-12-04 11:10:00,10.41,10.42,10.39,10.39,65000.0,10.41,10.42,10.39,10.39,65000.0
2013-12-04 11:20:00,10.4,10.4,10.38,10.39,765000.0,10.4,10.4,10.38,10.39,765000.0
2013-12-04 11:30:00,10.39,10.39,10.38,10.38,460000.0,10.39,10.39,10.38,10.38,460000.0
2013-12-04 11:40:00,10.38,10.38,10.37,10.38,1070000.0,10.38,10.38,10.37,10.38,1070000.0
2013-12-04 11:50:00,10.38,10.39,10.38,10.38,160000.0,10.38,10.39,10.38,10.38,160000.0
2013-12-04 12:00:00,10.38,10.38,10.37,10.38,945000.0,10.38,10.38,10.37,10.38,945000.0
2013-12-04 12:10:00,10.38,10.38,10.37,10.37,180000.0,10.38,10.38,10.37,10.37,180000.0
2013-12-04 12:20:00,10.38,10.39,10.37,10.38,265000.0,10.38,10.39,10.37,10.38,265000.0
2013-12-04 12:30:00,10.37,10.39,10.37,10.39,355000.0,10.37,10.39,10.37,10.39,355000.0
2013-12-04 12:40:00,10.39,10.39,10.38,10.38,295000.0,10.39,10.39,10.38,10.38,295000.0
2013-12-04 12:50:00,10.38,10.39,10.38,10.38,260000.0,10.38,10.39,10.38,10.38,260000.0
2013-12-04 13:00:00,10.38,10.4,10.38,10.4,640000.0,10.38,10.4,10.38,10.4,640000.0
2013-12-04 13:10:00,10.4,10.4,10.39,10.39,125000.0,10.4,10.4,10.39,10.39,125000.0
2013-12-04 13:20:00,10.4,10.4,10.35,10.35,300000.0,10.4,10.4,10.35,10.35,300000.0
2013-12-04 13:30:00,10.36,10.36,10.32,10.34,245000.0,10.36,10.36,10.32,10.34,245000.0
2013-12-04 13:40:00,10.34,10.34,10.33,10.34,70000.0,10.34,10.34,10.33,10.34,70000.0
2013-12-04 13:50:00,10.33,10.35,10.33,10.35,410000.0,10.33,10.35,10.33,10.35,410000.0
2013-12-04 14:00:00,10.36,10.36,10.34,10.34,215000.0,10.36,10.36,10.34,10.34,215000.0
2013-12-04 14:10:00,10.35,10.36,10.34,10.36,125000.0,10.35,10.36,10.34,10.36,125000.0
2013-12-04 14:20:00,10.36,10.38,10.35,10.36,150000.0,10.36,10.38,10.35,10.36,150000.0
2013-12-04 14:30:00,10.36,10.36,10.35,10.36,180000.0,10.36,10.36,10.35,10.36,180000.0
2013-12-04 14:40:00,10.36,10.37,10.36,10.36,295000.0,10.36,10.37,10.36,10.36,295000.0
2013-12-04 14:50:00,10.37,10.37,10.35,10.35,200000.0,10.37,10.37,10.35,10.35,200000.0
2013-12-04 15:00:00,10.35,10.35,10.35,10.35,255000.0,10.35,10.35,10.35,10.35,255000.0
2013-12-04 15:10:00,10.36,10.38,10.35,10.37,440000.0,10.36,10.38,10.35,10.37,440000.0
2013-12-04 15:20:00,10.37,10.38,10.35,10.36,360000.0,10.37,10.38,10.35,10.36,360000.0
2013-12-04 15:30:00,10.36,10.38,10.35,10.38,1060000.0,10.36,10.38,10.35,10.38,1060000.0
2013-12-04 15:40:00,10.38,10.39,10.36,10.36,730000.0,10.38,10.39,10.36,10.36,730000.0
2013-12-04 15:50:00,10.37,10.37,10.36,10.37,1340000.0,10.37,10.37,10.36,10.37,1340000.0
2013-12-05 09:30:00,10.36,10.41,10.36,10.37,125000.0,10.36,10.41,10.36,10.37,125000.0
2013-12-05 09:40:00,10.4,10.4,10.34,10.38,185000.0,10.4,10.4,10.34,10.38,185000.0
2013-12-05 09:50:00,10.36,10.41,10.36,10.4,410000.0,10.36,10.41,10.36,10.4,410000.0
2013-12-05 10:00:00,10.39,10.48,10.39,10.46,515000.0,10.39,10.48,10.39,10.46,515000.0
2013-12-05 10:10:00,10.46,10.46,10.43,10.44,185000.0,10.46,10.46,10.43,10.44,185000.0
2013-12-05 10:20:00,10.44,10.44,10.42,10.42,150000.0,10.44,10.44,10.42,10.42,150000.0
2013-12-05 10:30:00,10.42,10.46,10.42,10.45,260000.0,10.42,10.46,10.42,10.45,260000.0
2013-12-05 10:40:00,10.45,10.46,10.42,10.42,575000.0,10.45,10.46,10.42,10.42,575000.0
2013-12-05 10:50:00,10.43,10.43,10.41,10.41,290000.0,10.43,10.43,10.41,10.41,290000.0
2013-12-05 11:00:00,10.42,10.43,10.41,10.42,105000.0,10.42,10.43,10.41,10.42,105000.0
2013-12-05 11:10:00,10.42,10.43,10.42,10.42,75000.0,10.42,10.43,10.42,10.42,75000.0
2013-12-05 11:20:00,10.42,10.43,10.42,10.42,520000.0,10.42,10.43,10.42,10.42,520000.0
2013-12-05 11:30:00,10.42,10.42,10.41,10.42,65000.0,10.42,10.42,10.41,10.42,65000.0
2013-12-05 11:40:00,10.43,10.43,10.42,10.43,65000.0,10.43,10.43,10.42,10.43,65000.0
2013-12-05 11:50:00,10.43,10.44,10.43,10.44,135000.0,10.43,10.44,10.43,10.44,135000.0
2013-12-05 12:00:00,10.45,10.47,10.44,10.47,640000.0,10.45,10.47,10.44,10.47,640000.0
2013-12-05 12:10:00,10.46,10.48,10.46,10.46,390000.0,10.46,10.48,10.46,10.46,390000.0
2013-12-05 12:20:00,10.46,10.49,10.46,10.48,265000.0,10.46,10.49,10.46,10.48,265000.0
2013-12-05 12:30:00,10.48,10.48,10.46,10.47,90000.0,10.48,10.48,10.46,10.47,90000.0
2013-12-05 12:40:00,10.47,10.5,10.47,10.5,585000.0,10.47,10.5,10.47,10.5,585000.0
2013-12-05 12:50:00,10.48,10.49,10.48,10.48,140000.0,10.48,10.49,10.48,10.48,140000.0
2013-12-05 13:00:00,10.48,10.49,10.48,10.48,90000.0,10.48,10.49,10.48,10.48,90000.0
2013-12-05 13:10:00,10.48,10.48,10.46,10.46,165000.0,10.48,10.48,10.46,10.46,165000.0
2013-12-05 13:20:00,10.45,10.45,10.44,10.45,125000.0,10.45,10.45,10.44,10.45,125000.0
2013-12-05 13:30:00,10.46,10.46,10.45,10.45,10000.0,10.46,10.46,10.45,10.45,10000.0
2013-12-05 13:40:00,10.46,10.48,10.46,10.46,115000.0,10.46,10.48,10.46,10.46,115000.0
2013-12-05 13:50:00,10.45,10.46,10.45,10.46,35000.0,10.45,10.46,10.45,10.46,35000.0
2013-12-05 14:00:00,10.46,10.47,10.45,10.45,180000.0,10.46,10.47,10.45,10.45,180000.0
2013-12-05 14:10:00,10.44,10.45,10.43,10.44,115000.0,10.44,10.45,10.43,10.44,115000.0
2013-12-05 14:20:00,10.45,10.45,10.43,10.45,100000.0,10.45,10.45,10.43,10.45,100000.0
2013-12-05 14:30:00,10.45,10.46,10.45,10.45,380000.0,10.45,10.46,10.45,10.45,380000.0
2013-12-05 14:40:00,10.44,10.44,10.43,10.43,55000.0,10.44,10.44,10.43,10.43,55000.0
2013-12-05 14:50:00,10.43,10.43,10.38,10.38,395000.0,10.43,10.43,10.38,10.38,395000.0
2013-12-05 15:00:00,10.39,10.43,10.39,10.43,305000.0,10.39,10.43,10.39,10.43,305000.0
2013-12-05 15:10:00,10.43,10.44,10.42,10.44,405000.0,10.43,10.44,10.42,10.44,405000.0
2013-12-05 15:20:00,10.44,10.45,10.43,10.44,330000.0,10.44,10.45,10.43,10.44,330000.0
2013-12-05 15:30:00,10.43,10.46,10.43,10.46,315000.0,10.43,10.46,10.43,10.46,315000.0
2013-12-05 15:40:00,10.46,10.46,10.42,10.42,375000.0,10.46,10.46,10.42,10.42,375000.0
2013-12-05 15:50:00,10.43,10.44,10.42,10.42,1185000.0,10.43,10.44,10.42,10.42,1185000.0
2013-12-06 09:30:00,10.42,10.42,10.39,10.42,630000.0,10.42,10.42,10.39,10.42,630000.0
2013-12-06 09:40:00,10.42,10.44,10.41,10.42,570000.0,10.42,10.44,10.41,10.42,570000.0
2013-12-06 09:50:00,10.44,10.46,10.44,10.45,80000.0,10.44,10.46,10.44,10.45,80000.0
2013-12-06 10:00:00,10.46,10.48,10.44,10.44,325000.0,10.46,10.48,10.44,10.44,325000.0
2013-12-06 10:10:00,10.45,10.48,10.43,10.47,230000.0,10.45,10.48,10.43,10.47,230000.0
2013-12-06 10:20:00,10.47,10.48,10.45,10.47,100000.0,10.47,10.48,10.45,10.47,100000.0
2013-12-06 10:30:00,10.45,10.48,10.45,10.47,320000.0,10.45,10.48,10.45,10.47,320000.0
2013-12-06 10:40:00,10.47,10.5,10.47,10.49,250000.0,10.47,10.5,10.47,10.49,250000.0
2013-12-06 10:50:00,10.48,10.51,10.48,10.49,380000.0,10.48,10.51,10.48,10.49,380000.0
2013-12-06 11:00:00,10.48,10.5,10.47,10.49,85000.0,10.48,10.5,10.47,10.49,85000.0
2013-12-06 11:10:00,10.49,10.51,10.49,10.51,105000.0,10.49,10.51,10.49,10.51,105000.0
2013-12-06 11:20:00,10.51,10.52,10.48,10.48,1025000.0,10.51,10.52,10.48,10.48,1025000.0
2013-12-06 11:30:00,10.5,10.51,10.49,10.5,165000.0,10.5,10.51,10.49,10.5,165000.0
2013-12-06 11:40:00,10.5,10.51,10.5,10.51,65000.0,10.5,10.51,10.5,10.51,65000.0
2013-12-06 11:50:00,10.51,10.52,10.5,10.52,170000.0,10.51,10.52,10.5,10.52,170000.0
2013-12-06 12:00:00,10.52,10.52,10.49,10.49,210000.0,10.52,10.52,10.49,10.49,210000.0
2013-12-06 12:10:00,10.5,10.5,10.49,10.5,55000.0,10.5,10.5,10.49,10.5,55000.0
2013-12-06 12:20:00,10.5,10.5,10.49,10.5,70000.0,10.5,10.5,10.49,10.5,70000.0
2013-12-06 12:30:00,10.5,10.51,10.5,10.51,140000.0,10.5,10.51,10.5,10.51,140000.0
2013-12-06 12:40:00,10.5,10.51,10.5,10.5,110000.0,10.5,10.51,10.5,10.5,110000.0
2013-12-06 12:50:00,10.5,10.51,10.5,10.5,95000.0,10.5,10.51,10.5,10.5,95000.0
2013-12-06 13:00:00,10.5,10.5,10.49,10.49,145000.0,10.5,10.5,10.49,10.49,145000.0
2013-12-06 13:10:00,10.48,10.49,10.47,10.49,255000.0,10.48,10.49,10.47,10.49,255000.0
2013-12-06 13:20:00,10.49,10.5,10.49,10.49,60000.0,10.49,10.5,10.49,10.49,60000.0
2013-12-06 13:30:00,10.48,10.5,10.48,10.5,115000.0,10.48,10.5,10.48,10.5,115000.0
2013-12-06 13:40:00,10.51,10.52,10.51,10.52,245000.0,10.51,10.52,10.51,10.52,245000.0
2013-12-06 13:50:00,10.51,10.52,10.51,10.51,820000.0,10.51,10.52,10.51,10.51,820000.0
2013-12-06 14:00:00,10.52,10.53,10.51,10.53,40000.0,10.52,10.53,10.51,10.53,40000.0
2013-12-06 14:10:00,10.51,10.52,10.5,10.5,265000.0,10.51,10.52,10.5,10.5,265000.0
2013-12-06 14:20:00,10.51,10.51,10.51,10.51,5000.0,10.51,10.51,10.51,10.51,5000.0
2013-12-06 14:30:00,10.5,10.5,10.5,10.5,145000.0,10.5,10.5,10.5,10.5,145000.0
2013-12-06 14:40:00,10.5,10.52,10.5,10.51,130000.0,10.5,10.52,10.5,10.51,130000.0
2013-12-06 14:50:00,10.51,10.52,10.51,10.52,115000.0,10.51,10.52,10.51,10.52,115000.0
2013-12-06 15:00:00,10.52,10.52,10.5,10.5,150000.0,10.52,10.52,10.5,10.5,150000.0
2013-12-06 15:10:00,10.5,10.51,10.5,10.5,300000.0,10.5,10.51,10.5,10.5,300000.0
2013-12-06 15:20:00,10.5,10.51,10.5,10.5,290000.0,10.5,10.51,10.5,10.5,290000.0
2013-12-06 15:30:00,10.51,10.52,10.5,10.5,485000.0,10.51,10.52,10.5,10.5,485000.0
2013-12-06 15:40:00,10.5,10.51,10.5,10.5,365000.0,10.5,10.51,10.5,10.5,365000.0
2013-12-06 15:50:00,10.5,10.52,10.5,10.5,695000.0,10.5,10.52,10.5,10.5,695000.0
2013-12-09 09:30:00,10.52,10.55,10.5,10.52,555000.0,10.52,10.55,10.5,10.52,555000.0
2013-12-09 09:40:00,10.54,10.59,10.52,10.56,1335000.0,10.54,10.59,10.52,10.56,1335000.0
2013-12-09 09:50:00,10.55,10.6,10.54,10.6,880000.0,10.55,10.6,10.54,10.6,880000.0
2013-12-09 10:00:00,10.6,10.6,10.58,10.59,770000.0,10.6,10.6,10.58,10.59,770000.0
2013-12-09 10:10:00,10.58,10.6,10.57,10.57,770000.0,10.58,10.6,10.57,10.57,770000.0
2013-12-09 10:20:00,10.58,10.58,10.55,10.58,545000.0,10.58,10.58,10.55,10.58,545000.0
2013-12-09 10:30:00,10.57,10.59,10.56,10.58,365000.0,10.57,10.59,10.56,10.58,365000.0
2013-12-09 10:40:00,10.58,10.58,10.57,10.58,360000.0,10.58,10.58,10.57,10.58,360000.0
2013-12-09 10:50:00,10.57,10.58,10.56,10.58,165000.0,10.57,10.58,10.56,10.58,165000.0
2013-12-09 11:00:00,10.57,10.58,10.56,10.57,175000.0,10.57,10.58,10.56,10.57,175000.0
2013-12-09 11:10:00,10.57,10.58,10.56,10.58,595000.0,10.57,10.58,10.56,10.58,595000.0
2013-12-09 11:20:00,10.57,10.58,10.57,10.57,265000.0,10.57,10.58,10.57,10.57,265000.0
2013-12-09 11:30:00,10.57,10.58,10.56,10.57,480000.0,10.57,10.58,10.56,10.57,480000.0
2013-12-09 11:40:00,10.56,10.58,10.56,10.58,325000.0,10.56,10.58,10.56,10.58,325000.0
2013-12-09 11:50:00,10.58,10.58,10.57,10.57,305000.0,10.58,10.58,10.57,10.57,305000.0
2013-12-09 12:00:00,10.57,10.58,10.57,10.58,385000.0,10.57,10.58,10.57,10.58,385000.0
2013-12-09 12:10:00,10.58,10.58,10.57,10.58,185000.0,10.58,10.58,10.57,10.58,185000.0
2013-12-09 12:20:00,10.58,10.59,10.58,10.59,355000.0,10.58,10.59,10.58,10.59,355000.0
2013-12-09 12:30:00,10.59,10.59,10.58,10.58,300000.0,10.59,10.59,10.58,10.58,300000.0
2013-12-09 12:40:00,10.59,10.59,10.58,10.59,455000.0,10.59,10.59,10.58,10.59,455000.0
2013-12-09 12:50:00,10.59,10.59,10.57,10.57,95000.0,10.59,10.59,10.57,10.57,95000.0
2013-12-09 13:00:00,10.59,10.59,10.57,10.58,160000.0,10.59,10.59,10.57,10.58,160000.0
2013-12-09 13:10:00,10.58,10.59,10.56,10.56,615000.0,10.58,10.59,10.56,10.56,615000.0
2013-12-09 13:20:00,10.56,10.58,10.56,10.58,390000.0,10.56,10.58,10.56,10.58,390000.0
2013-12-09 13:30:00,10.57,10.58,10.57,10.57,365000.0,10.57,10.58,10.57,10.57,365000.0
2013-12-09 13:40:00,10.58,10.58,10.57,10.57,275000.0,10.58,10.58,10.57,10.57,275000.0
2013-12-09 13:50:00,10.57,10.58,10.56,10.56,385000.0,10.57,10.58,10.56,10.56,385000.0
2013-12-09 14:00:00,10.56,10.57,10.56,10.57,460000.0,10.56,10.57,10.56,10.57,460000.0
2013-12-09 14:10:00,10.57,10.57,10.56,10.56,175000.0,10.57,10.57,10.56,10.56,175000.0
2013-12-09 14:20:00,10.56,10.56,10.55,10.56,610000.0,10.56,10.56,10.55,10.56,610000.0
2013-12-09 14:30:00,10.56,10.57,10.56,10.56,330000.0,10.56,10.57,10.56,10.56,330000.0
2013-12-09 14:40:00,10.56,10.56,10.54,10.56,580000.0,10.56,10.56,10.54,10.56,580000.0
2013-12-09 14:50:00,10.56,10.56,10.55,10.56,280000.0,10.56,10.56,10.55,10.56,280000.0
2013-12-09 15:00:00,10.56,10.56,10.55,10.56,150000.0,10.56,10.56,10.55,10.56,150000.0
2013-12-09 15:10:00,10.56,10.56,10.55,10.55,525000.0,10.56,10.56,10.55,10.55,525000.0
2013-12-09 15:20:00,10.55,10.55,10.54,10.54,505000.0,10.55,10.55,10.54,10.54,505000.0
2013-12-09 15:30:00,10.54,10.54,10.53,10.53,695000.0,10.54,10.54,10.53,10.53,695000.0
2013-12-09 15:40:00,10.54,10.56,10.54,10.56,990000.0,10.54,10.56,10.54,10.56,990000.0
2013-12-09 15:50:00,10.55,10.57,10.54,10.55,2830000.0,10.55,10.57,10.54,10.55,2830000.0
2013-12-10 09:30:00,10.52,10.53,10.43,10.44,1170000.0,10.52,10.53,10.43,10.44,1170000.0
2013-12-10 09:40:00,10.47,10.5,10.44,10.48,1090000.0,10.47,10.5,10.44,10.48,1090000.0
2013-12-10 09:50:00,10.48,10.49,10.43,10.45,715000.0,10.48,10.49,10.43,10.45,715000.0
2013-12-10 10:00:00,10.48,10.49,10.44,10.46,385000.0,10.48,10.49,10.44,10.46,385000.0
2013-12-10 10:10:00,10.49,10.51,10.46,10.51,670000.0,10.49,10.51,10.46,10.51,670000.0
2013-12-10 10:20:00,10.51,10.51,10.48,10.48,375000.0,10.51,10.51,10.48,10.48,375000.0
2013-12-10 10:30:00,10.49,10.5,10.48,10.5,360000.0,10.49,10.5,10.48,10.5,360000.0
2013-12-10 10:40:00,10.49,10.5,10.48,10.48,255000.0,10.49,10.5,10.48,10.48,255000.0
2013-12-10 10:50:00,10.48,10.48,10.46,10.47,185000.0,10.48,10.48,10.46,10.47,185000.0
2013-12-10 11:00:00,10.46,10.48,10.45,10.45,395000.0,10.46,10.48,10.45,10.45,395000.0
2013-12-10 11:10:00,10.46,10.47,10.45,10.47,170000.0,10.46,10.47,10.45,10.47,170000.0
2013-12-10 11:20:00,10.47,10.47,10.46,10.47,200000.0,10.47,10.47,10.46,10.47,200000.0
2013-12-10 11:30:00,10.46,10.47,10.45,10.46,405000.0,10.46,10.47,10.45,10.46,405000.0
2013-12-10 11:40:00,10.45,10.46,10.44,10.44,260000.0,10.45,10.46,10.44,10.44,260000.0
2013-12-10 11:50:00,10.44,10.45,10.43,10.43,490000.0,10.44,10.45,10.43,10.43,490000.0
2013-12-10 12:00:00,10.44,10.45,10.44,10.44,220000.0,10.44,10.45,10.44,10.44,220000.0
2013-12-10 12:10:00,10.44,10.46,10.42,10.45,785000.0,10.44,10.46,10.42,10.45,785000.0
2013-12-10 12:20:00,10.45,10.47,10.44,10.47,205000.0,10.45,10.47,10.44,10.47,205000.0
2013-12-10 12:30:00,10.47,10.47,10.46,10.47,210000.0,10.47,10.47,10.46,10.47,210000.0
2013-12-10 12:40:00,10.46,10.47,10.45,10.45,435000.0,10.46,10.47,10.45,10.45,435000.0
2013-12-10 12:50:00,10.45,10.47,10.45,10.46,1010000.0,10.45,10.47,10.45,10.46,1010000.0
2013-12-10 13:00:00,10.46,10.46,10.45,10.46,125000.0,10.46,10.46,10.45,10.46,125000.0
2013-12-10 13:10:00,10.46,10.47,10.44,10.44,260000.0,10.46,10.47,10.44,10.44,260000.0
2013-12-10 13:20:00,10.45,10.45,10.43,10.43,390000.0,10.45,10.45,10.43,10.43,390000.0
2013-12-10 13:30:00,10.43,10.44,10.43,10.43,380000.0,10.43,10.44,10.43,10.43,380000.0
2013-12-10 13:40:00,10.44,10.44,10.43,10.43,175000.0,10.44,10.44,10.43,10.43,175000.0
2013-12-10 13:50:00,10.43,10.43,10.41,10.41,640000.0,10.43,10.43,10.41,10.41,640000.0
2013-12-10 14:00:00,10.42,10.43,10.4,10.42,540000.0,10.42,10.43,10.4,10.42,540000.0
2013-12-10 14:10:00,10.43,10.44,10.42,10.42,465000.0,10.43,10.44,10.42,10.42,465000.0
2013-12-10 14:20:00,10.44,10.44,10.43,10.43,140000.0,10.44,10.44,10.43,10.43,140000.0
2013-12-10 14:30:00,10.44,10.45,10.42,10.44,375000.0,10.44,10.45,10.42,10.44,375000.0
2013-12-10 14:40:00,10.44,10.45,10.43,10.44,255000.0,10.44,10.45,10.43,10.44,255000.0
2013-12-10 14:50:00,10.44,10.44,10.43,10.44,180000.0,10.44,10.44,10.43,10.44,180000.0
2013-12-10 15:00:00,10.44,10.46,10.44,10.45,470000.0,10.44,10.46,10.44,10.45,470000.0
2013-12-10 15:10:00,10.45,10.45,10.44,10.45,635000.0,10.45,10.45,10.44,10.45,635000.0
2013-12-10 15:20:00,10.45,10.46,10.44,10.45,490000.0,10.45,10.46,10.44,10.45,490000.0
2013-12-10 15:30:00,10.45,10.46,10.44,10.44,885000.0,10.45,10.46,10.44,10.44,885000.0
2013-12-10 15:40:00,10.44,10.45,10.42,10.44,1235000.0,10.44,10.45,10.42,10.44,1235000.0
2013-12-10 15:50:00,10.45,10.45,10.43,10.43,1810000.0,10.45,10.45,10.43,10.43,1810000.0
2013-12-11 09:30:00,10.47,10.49,10.44,10.45,405000.0,10.47,10.49,10.44,10.45,405000.0
2013-12-11 09:40:00,10.45,10.46,10.43,10.43,310000.0,10.45,10.46,10.43,10.43,310000.0
2013-12-11 09:50:00,10.43,10.45,10.42,10.45,760000.0,10.43,10.45,10.42,10.45,760000.0
2013-12-11 10:00:00,10.45,10.45,10.42,10.44,380000.0,10.45,10.45,10.42,10.44,380000.0
2013-12-11 10:10:00,10.43,10.45,10.42,10.43,350000.0,10.43,10.45,10.42,10.43,350000.0
2013-12-11 10:20:00,10.44,10.45,10.43,10.43,185000.0,10.44,10.45,10.43,10.43,185000.0
2013-12-11 10:30:00,10.44,10.45,10.43,10.45,230000.0,10.44,10.45,10.43,10.45,230000.0
2013-12-11 10:40:00,10.44,10.45,10.43,10.44,220000.0,10.44,10.45,10.43,10.44,220000.0
2013-12-11 10:50:00,10.43,10.45,10.43,10.44,265000.0,10.43,10.45,10.43,10.44,265000.0
2013-12-11 11:00:00,10.45,10.45,10.42,10.43,280000.0,10.45,10.45,10.42,10.43,280000.0
2013-12-11 11:10:00,10.43,10.45,10.42,10.44,920000.0,10.43,10.45,10.42,10.44,920000.0
2013-12-11 11:20:00,10.43,10.45,10.42,10.44,285000.0,10.43,10.45,10.42,10.44,285000.0
2013-12-11 11:30:00,10.43,10.43,10.41,10.42,325000.0,10.43,10.43,10.41,10.42,325000.0
2013-12-11 11:40:00,10.42,10.44,10.42,10.42,255000.0,10.42,10.44,10.42,10.42,255000.0
2013-12-11 11:50:00,10.44,10.44,10.41,10.43,255000.0,10.44,10.44,10.41,10.43,255000.0
2013-12-11 12:00:00,10.42,10.43,10.4,10.42,395000.0,10.42,10.43,10.4,10.42,395000.0
2013-12-11 12:10:00,10.42,10.42,10.4,10.4,350000.0,10.42,10.42,10.4,10.4,350000.0
2013-12-11 12:20:00,10.41,10.41,10.36,10.36,690000.0,10.41,10.41,10.36,10.36,690000.0
2013-12-11 12:30:00,10.36,10.39,10.36,10.39,570000.0,10.36,10.39,10.36,10.39,570000.0
2013-12-11 12:40:00,10.39,10.4,10.38,10.39,595000.0,10.39,10.4,10.38,10.39,595000.0
2013-12-11 12:50:00,10.39,10.4,10.37,10.37,990000.0,10.39,10.4,10.37,10.37,990000.0
2013-12-11 13:00:00,10.38,10.41,10.37,10.41,495000.0,10.38,10.41,10.37,10.41,495000.0
2013-12-11 13:10:00,10.42,10.42,10.39,10.41,190000.0,10.42,10.42,10.39,10.41,190000.0
2013-12-11 13:20:00,10.4,10.41,10.4,10.4,95000.0,10.4,10.41,10.4,10.4,95000.0
2013-12-11 13:30:00,10.4,10.42,10.39,10.42,435000.0,10.4,10.42,10.39,10.42,435000.0
2013-12-11 13:40:00,10.41,10.43,10.41,10.43,320000.0,10.41,10.43,10.41,10.43,320000.0
2013-12-11 13:50:00,10.43,10.44,10.42,10.42,170000.0,10.43,10.44,10.42,10.42,170000.0
2013-12-11 14:00:00,10.42,10.44,10.41,10.41,485000.0,10.42,10.44,10.41,10.41,485000.0
2013-12-11 14:10:00,10.42,10.43,10.41,10.41,710000.0,10.42,10.43,10.41,10.41,710000.0
2013-12-11 14:20:00,10.41,10.42,10.39,10.4,470000.0,10.41,10.42,10.39,10.4,470000.0
2013-12-11 14:30:00,10.4,10.4,10.38,10.4,300000.0,10.4,10.4,10.38,10.4,300000.0
2013-12-11 14:40:00,10.4,10.41,10.39,10.39,700000.0,10.4,10.41,10.39,10.39,700000.0
2013-12-11 14:50:00,10.39,10.4,10.38,10.38,515000.0,10.39,10.4,10.38,10.38,515000.0
2013-12-11 15:00:00,10.38,10.4,10.38,10.38,435000.0,10.38,10.4,10.38,10.38,435000.0
2013-12-11 15:10:00,10.38,10.39,10.37,10.38,585000.0,10.38,10.39,10.37,10.38,585000.0
2013-12-11 15:20:00,10.38,10.38,10.37,10.37,500000.0,10.38,10.38,10.37,10.37,500000.0
2013-12-11 15:30:00,10.37,10.38,10.37,10.37,830000.0,10.37,10.38,10.37,10.37,830000.0
2013-12-11 15:40:00,10.37,10.38,10.34,10.35,1490000.0,10.37,10.38,10.34,10.35,1490000.0
2013-12-11 15:50:00,10.35,10.36,10.33,10.36,2995000.0,10.35,10.36,10.33,10.36,2995000.0
2013-12-12 09:30:00,10.32,10.38,10.32,10.37,645000.0,10.32,10.38,10.32,10.37,645000.0
2013-12-12 09:40:00,10.38,10.43,10.37,10.4,860000.0,10.38,10.43,10.37,10.4,860000.0
2013-12-12 09:50:00,10.38,10.42,10.38,10.4,590000.0,10.38,10.42,10.38,10.4,590000.0
2013-12-12 10:00:00,10.42,10.44,10.4,10.43,680000.0,10.42,10.44,10.4,10.43,680000.0
2013-12-12 10:10:00,10.42,10.42,10.38,10.39,670000.0,10.42,10.42,10.38,10.39,670000.0
2013-12-12 10:20:00,10.38,10.39,10.38,10.38,365000.0,10.38,10.39,10.38,10.38,365000.0
2013-12-12 10:30:00,10.4,10.43,10.39,10.43,485000.0,10.4,10.43,10.39,10.43,485000.0
2013-12-12 10:40:00,10.44,10.45,10.41,10.44,685000.0,10.44,10.45,10.41,10.44,685000.0
2013-12-12 10:50:00,10.44,10.45,10.41,10.45,775000.0,10.44,10.45,10.41,10.45,775000.0
2013-12-12 11:00:00,10.44,10.45,10.43,10.45,405000.0,10.44,10.45,10.43,10.45,405000.0
2013-12-12 11:10:00,10.43,10.45,10.42,10.44,725000.0,10.43,10.45,10.42,10.44,725000.0
2013-12-12 11:20:00,10.42,10.46,10.42,10.45,440000.0,10.42,10.46,10.42,10.45,440000.0
2013-12-12 11:30:00,10.45,10.45,10.42,10.43,920000.0,10.45,10.45,10.42,10.43,920000.0
2013-12-12 11:40:00,10.42,10.43,10.41,10.41,145000.0,10.42,10.43,10.41,10.41,145000.0
2013-12-12 11:50:00,10.41,10.43,10.41,10.42,240000.0,10.41,10.43,10.41,10.42,240000.0
2013-12-12 12:00:00,10.41,10.41,10.4,10.4,215000.0,10.41,10.41,10.4,10.4,215000.0
2013-12-12 12:10:00,10.41,10.42,10.4,10.4,255000.0,10.41,10.42,10.4,10.4,255000.0
2013-12-12 12:20:00,10.39,10.4,10.38,10.38,315000.0,10.39,10.4,10.38,10.38,315000.0
2013-12-12 12:30:00,10.39,10.39,10.37,10.39,300000.0,10.39,10.39,10.37,10.39,300000.0
2013-12-12 12:40:00,10.38,10.39,10.37,10.37,125000.0,10.38,10.39,10.37,10.37,125000.0
2013-12-12 12:50:00,10.38,10.41,10.37,10.41,250000.0,10.38,10.41,10.37,10.41,250000.0
2013-12-12 13:00:00,10.4,10.41,10.38,10.4,325000.0,10.4,10.41,10.38,10.4,325000.0
2013-12-12 13:10:00,10.4,10.4,10.37,10.38,1010000.0,10.4,10.4,10.37,10.38,1010000.0
2013-12-12 13:20:00,10.38,10.4,10.37,10.37,350000.0,10.38,10.4,10.37,10.37,350000.0
2013-12-12 13:30:00,10.38,10.41,10.38,10.4,555000.0,10.38,10.41,10.38,10.4,555000.0
2013-12-12 13:40:00,10.4,10.42,10.39,10.39,440000.0,10.4,10.42,10.39,10.39,440000.0
2013-12-12 13:50:00,10.39,10.4,10.37,10.39,415000.0,10.39,10.4,10.37,10.39,415000.0
2013-12-12 14:00:00,10.37,10.39,10.37,10.39,280000.0,10.37,10.39,10.37,10.39,280000.0
2013-12-12 14:10:00,10.39,10.4,10.37,10.37,540000.0,10.39,10.4,10.37,10.37,540000.0
2013-12-12 14:20:00,10.37,10.4,10.36,10.39,690000.0,10.37,10.4,10.36,10.39,690000.0
2013-12-12 14:30:00,10.38,10.39,10.37,10.37,395000.0,10.38,10.39,10.37,10.37,395000.0
2013-12-12 14:40:00,10.37,10.38,10.36,10.38,335000.0,10.37,10.38,10.36,10.38,335000.0
2013-12-12 14:50:00,10.37,10.39,10.37,10.38,375000.0,10.37,10.39,10.37,10.38,375000.0
2013-12-12 15:00:00,10.38,10.39,10.36,10.37,535000.0,10.38,10.39,10.36,10.37,535000.0
2013-12-12 15:10:00,10.36,10.37,10.34,10.34,590000.0,10.36,10.37,10.34,10.34,590000.0
2013-12-12 15:20:00,10.34,10.35,10.32,10.33,820000.0,10.34,10.35,10.32,10.33,820000.0
2013-12-12 15:30:00,10.32,10.34,10.32,10.32,770000.0,10.32,10.34,10.32,10.32,770000.0
2013-12-12 15:40:00,10.32,10.33,10.29,10.29,1740000.0,10.32,10.33,10.29,10.29,1740000.0
2013-12-12 15:50:00,10.31,10.31,10.29,10.3,2790000.0,10.31,10.31,10.29,10.3,2790000.0
2013-12-13 09:30:00,10.34,10.42,10.34,10.38,740000.0,10.34,10.42,10.34,10.38,740000.0
2013-12-13 09:40:00,10.39,10.4,10.36,10.36,1045000.0,10.39,10.4,10.36,10.36,1045000.0
2013-12-13 09:50:00,10.36,10.38,10.32,10.38,860000.0,10.36,10.38,10.32,10.38,860000.0
2013-12-13 10:00:00,10.38,10.39,10.36,10.36,615000.0,10.38,10.39,10.36,10.36,615000.0
2013-12-13 10:10:00,10.36,10.38,10.35,10.35,750000.0,10.36,10.38,10.35,10.35,750000.0
2013-12-13 10:20:00,10.35,10.37,10.34,10.34,375000.0,10.35,10.37,10.34,10.34,375000.0
2013-12-13 10:30:00,10.36,10.36,10.32,10.32,580000.0,10.36,10.36,10.32,10.32,580000.0
2013-12-13 10:40:00,10.32,10.33,10.31,10.31,320000.0,10.32,10.33,10.31,10.31,320000.0
2013-12-13 10:50:00,10.31,10.33,10.3,10.33,1065000.0,10.31,10.33,10.3,10.33,1065000.0
2013-12-13 11:00:00,10.33,10.34,10.32,10.32,330000.0,10.33,10.34,10.32,10.32,330000.0
2013-12-13 11:10:00,10.32,10.33,10.3,10.32,395000.0,10.32,10.33,10.3,10.32,395000.0
2013-12-13 11:20:00,10.32,10.33,10.3,10.32,295000.0,10.32,10.33,10.3,10.32,295000.0
2013-12-13 11:30:00,10.31,10.32,10.31,10.32,370000.0,10.31,10.32,10.31,10.32,370000.0
2013-12-13 11:40:00,10.32,10.32,10.3,10.3,205000.0,10.32,10.32,10.3,10.3,205000.0
2013-12-13 11:50:00,10.3,10.31,10.29,10.29,575000.0,10.3,10.31,10.29,10.29,575000.0
2013-12-13 12:00:00,10.29,10.3,10.27,10.27,730000.0,10.29,10.3,10.27,10.27,730000.0
2013-12-13 12:10:00,10.27,10.3,10.27,10.28,675000.0,10.27,10.3,10.27,10.28,675000.0
2013-12-13 12:20:00,10.28,10.3,10.28,10.29,605000.0,10.28,10.3,10.28,10.29,605000.0
2013-12-13 12:30:00,10.29,10.31,10.29,10.3,535000.0,10.29,10.31,10.29,10.3,535000.0
2013-12-13 12:40:00,10.3,10.31,10.25,10.25,710000.0,10.3,10.31,10.25,10.25,710000.0
2013-12-13 12:50:00,10.25,10.27,10.24,10.26,910000.0,10.25,10.27,10.24,10.26,910000.0
2013-12-13 13:00:00,10.25,10.28,10.25,10.26,585000.0,10.25,10.28,10.25,10.26,585000.0
2013-12-13 13:10:00,10.26,10.28,10.25,10.27,535000.0,10.26,10.28,10.25,10.27,535000.0
2013-12-13 13:20:00,10.27,10.28,10.27,10.27,605000.0,10.27,10.28,10.27,10.27,605000.0
2013-12-13 13:30:00,10.28,10.31,10.27,10.31,1120000.0,10.28,10.31,10.27,10.31,1120000.0
2013-12-13 13:40:00,10.31,10.31,10.28,10.3,350000.0,10.31,10.31,10.28,10.3,350000.0
2013-12-13 13:50:00,10.3,10.3,10.29,10.3,390000.0,10.3,10.3,10.29,10.3,390000.0
2013-12-13 14:00:00,10.3,10.3,10.28,10.28,485000.0,10.3,10.3,10.28,10.28,485000.0
2013-12-13 14:10:00,10.28,10.28,10.24,10.25,1070000.0,10.28,10.28,10.24,10.25,1070000.0
2013-12-13 14:20:00,10.25,10.25,10.22,10.25,715000.0,10.25,10.25,10.22,10.25,715000.0
2013-12-13 14:30:00,10.25,10.26,10.23,10.25,510000.0,10.25,10.26,10.23,10.25,510000.0
2013-12-13 14:40:00,10.25,10.25,10.24,10.24,390000.0,10.25,10.25,10.24,10.24,390000.0
2013-12-13 14:50:00,10.24,10.25,10.24,10.25,495000.0,10.24,10.25,10.24,10.25,495000.0
2013-12-13 15:00:00,10.25,10.27,10.25,10.26,740000.0,10.25,10.27,10.25,10.26,740000.0
2013-12-13 15:10:00,10.26,10.27,10.25,10.26,795000.0,10.26,10.27,10.25,10.26,795000.0
2013-12-13 15:20:00,10.25,10.26,10.25,10.26,830000.0,10.25,10.26,10.25,10.26,830000.0
2013-12-13 15:30:00,10.25,10.26,10.23,10.24,1050000.0,10.25,10.26,10.23,10.24,1050000.0
2013-12-13 15:40:00,10.24,10.27,10.24,10.26,1040000.0,10.24,10.27,10.24,10.26,1040000.0
2013-12-13 15:50:00,10.26,10.27,10.25,10.25,2155000.0,10.26,10.27,10.25,10.25,2155000.0
2013-12-16 09:30:00,10.28,10.35,10.27,10.33,1095000.0,10.28,10.35,10.27,10.33,1095000.0
2013-12-16 09:40:00,10.33,10.33,10.28,10.29,790000.0,10.33,10.33,10.28,10.29,790000.0
2013-12-16 09:50:00,10.29,10.33,10.29,10.33,730000.0,10.29,10.33,10.29,10.33,730000.0
2013-12-16 10:00:00,10.32,10.34,10.31,10.31,500000.0,10.32,10.34,10.31,10.31,500000.0
2013-12-16 10:10:00,10.31,10.33,10.29,10.29,530000.0,10.31,10.33,10.29,10.29,530000.0
2013-12-16 10:20:00,10.29,10.31,10.29,10.3,420000.0,10.29,10.31,10.29,10.3,420000.0
2013-12-16 10:30:00,10.31,10.31,10.26,10.26,845000.0,10.31,10.31,10.26,10.26,845000.0
2013-12-16 10:40:00,10.26,10.29,10.26,10.28,465000.0,10.26,10.29,10.26,10.28,465000.0
2013-12-16 10:50:00,10.28,10.28,10.27,10.27,360000.0,10.28,10.28,10.27,10.27,360000.0
2013-12-16 11:00:00,10.27,10.28,10.25,10.25,685000.0,10.27,10.28,10.25,10.25,685000.0
2013-12-16 11:10:00,10.25,10.26,10.24,10.24,720000.0,10.25,10.26,10.24,10.24,720000.0
2013-12-16 11:20:00,10.24,10.25,10.23,10.25,765000.0,10.24,10.25,10.23,10.25,765000.0
2013-12-16 11:30:00,10.25,10.28,10.25,10.25,2310000.0,10.25,10.28,10.25,10.25,2310000.0
2013-12-16 11:40:00,10.25,10.26,10.24,10.25,695000.0,10.25,10.26,10.24,10.25,695000.0
2013-12-16 11:50:00,10.25,10.27,10.24,10.27,320000.0,10.25,10.27,10.24,10.27,320000.0
2013-12-16 12:00:00,10.27,10.27,10.24,10.25,695000.0,10.27,10.27,10.24,10.25,695000.0
2013-12-16 12:10:00,10.25,10.25,10.23,10.24,480000.0,10.25,10.25,10.23,10.24,480000.0
2013-12-16 12:20:00,10.24,10.26,10.24,10.25,810000.0,10.24,10.26,10.24,10.25,810000.0
2013-12-16 12:30:00,10.25,10.26,10.24,10.26,430000.0,10.25,10.26,10.24,10.26,430000.0
2013-12-16 12:40:00,10.25,10.26,10.25,10.25,440000.0,10.25,10.26,10.25,10.25,440000.0
2013-12-16 12:50:00,10.26,10.26,10.24,10.24,430000.0,10.26,10.26,10.24,10.24,430000.0
2013-12-16 13:00:00,10.24,10.25,10.24,10.24,405000.0,10.24,10.25,10.24,10.24,405000.0
2013-12-16 13:10:00,10.24,10.26,10.24,10.25,485000.0,10.24,10.26,10.24,10.25,485000.0
2013-12-16 13:20:00,10.25,10.26,10.24,10.25,420000.0,10.25,10.26,10.24,10.25,420000.0
2013-12-16 13:30:00,10.25,10.26,10.24,10.24,340000.0,10.25,10.26,10.24,10.24,340000.0
2013-12-16 13:40:00,10.24,10.25,10.23,10.23,590000.0,10.24,10.25,10.23,10.23,590000.0
2013-12-16 13:50:00,10.25,10.25,10.23,10.23,630000.0,10.25,10.25,10.23,10.23,630000.0
2013-12-16 14:00:00,10.24,10.25,10.23,10.24,870000.0,10.24,10.25,10.23,10.24,870000.0
2013-12-16 14:10:00,10.24,10.26,10.24,10.24,695000.0,10.24,10.26,10.24,10.24,695000.0
2013-12-16 14:20:00,10.24,10.25,10.24,10.25,390000.0,10.24,10.25,10.24,10.25,390000.0
2013-12-16 14:30:00,10.25,10.27,10.25,10.26,635000.0,10.25,10.27,10.25,10.26,635000.0
2013-12-16 14:40:00,10.27,10.31,10.27,10.31,1390000.0,10.27,10.31,10.27,10.31,1390000.0
2013-12-16 14:50:00,10.31,10.34,10.31,10.34,1115000.0,10.31,10.34,10.31,10.34,1115000.0
2013-12-16 15:00:00,10.33,10.34,10.32,10.32,1025000.0,10.33,10.34,10.32,10.32,1025000.0
2013-12-16 15:10:00,10.32,10.32,10.3,10.31,725000.0,10.32,10.32,10.3,10.31,725000.0
2013-12-16 15:20:00,10.31,10.32,10.3,10.31,695000.0,10.31,10.32,10.3,10.31,695000.0
2013-12-16 15:30:00,10.3,10.3,10.28,10.29,1005000.0,10.3,10.3,10.28,10.29,1005000.0
2013-12-16 15:40:00,10.3,10.32,10.29,10.3,1065000.0,10.3,10.32,10.29,10.3,1065000.0
2013-12-16 15:50:00,10.29,10.31,10.28,10.31,3360000.0,10.29,10.31,10.28,10.31,3360000.0
2013-12-17 09:30:00,10.32,10.33,10.3,10.3,255000.0,10.32,10.33,10.3,10.3,255000.0
2013-12-17 09:40:00,10.32,10.32,10.29,10.3,555000.0,10.32,10.32,10.29,10.3,555000.0
2013-12-17 09:50:00,10.31,10.35,10.3,10.34,460000.0,10.31,10.35,10.3,10.34,460000.0
2013-12-17 10:00:00,10.34,10.36,10.33,10.33,635000.0,10.34,10.36,10.33,10.33,635000.0
2013-12-17 10:10:00,10.34,10.34,10.29,10.3,450000.0,10.34,10.34,10.29,10.3,450000.0
2013-12-17 10:20:00,10.3,10.31,10.29,10.31,685000.0,10.3,10.31,10.29,10.31,685000.0
2013-12-17 10:30:00,10.31,10.32,10.3,10.32,390000.0,10.31,10.32,10.3,10.32,390000.0
2013-12-17 10:40:00,10.32,10.33,10.3,10.3,675000.0,10.32,10.33,10.3,10.3,675000.0
2013-12-17 10:50:00,10.3,10.31,10.29,10.29,390000.0,10.3,10.31,10.29,10.29,390000.0
2013-12-17 11:00:00,10.29,10.3,10.27,10.27,520000.0,10.29,10.3,10.27,10.27,520000.0
2013-12-17 11:10:00,10.27,10.29,10.26,10.29,415000.0,10.27,10.29,10.26,10.29,415000.0
2013-12-17 11:20:00,10.29,10.29,10.27,10.27,510000.0,10.29,10.29,10.27,10.27,510000.0
2013-12-17 11:30:00,10.28,10.28,10.27,10.28,210000.0,10.28,10.28,10.27,10.28,210000.0
2013-12-17 11:40:00,10.27,10.28,10.25,10.27,1050000.0,10.27,10.28,10.25,10.27,1050000.0
2013-12-17 11:50:00,10.26,10.27,10.23,10.23,505000.0,10.26,10.27,10.23,10.23,505000.0
2013-12-17 12:00:00,10.23,10.25,10.23,10.23,280000.0,10.23,10.25,10.23,10.23,280000.0
2013-12-17 12:10:00,10.24,10.24,10.22,10.23,565000.0,10.24,10.24,10.22,10.23,565000.0
2013-12-17 12:20:00,10.23,10.23,10.21,10.21,670000.0,10.23,10.23,10.21,10.21,670000.0
2013-12-17 12:30:00,10.21,10.22,10.19,10.19,1290000.0,10.21,10.22,10.19,10.19,1290000.0
2013-12-17 12:40:00,10.19,10.2,10.19,10.2,625000.0,10.19,10.2,10.19,10.2,625000.0
2013-12-17 12:50:00,10.2,10.23,10.2,10.22,510000.0,10.2,10.23,10.2,10.22,510000.0
2013-12-17 13:00:00,10.22,10.22,10.2,10.21,245000.0,10.22,10.22,10.2,10.21,245000.0
2013-12-17 13:10:00,10.21,10.21,10.2,10.21,235000.0,10.21,10.21,10.2,10.21,235000.0
2013-12-17 13:20:00,10.2,10.22,10.2,10.22,430000.0,10.2,10.22,10.2,10.22,430000.0
2013-12-17 13:30:00,10.22,10.24,10.22,10.23,380000.0,10.22,10.24,10.22,10.23,380000.0
2013-12-17 13:40:00,10.23,10.23,10.21,10.21,385000.0,10.23,10.23,10.21,10.21,385000.0
2013-12-17 13:50:00,10.21,10.22,10.2,10.21,400000.0,10.21,10.22,10.2,10.21,400000.0
2013-12-17 14:00:00,10.21,10.24,10.21,10.24,575000.0,10.21,10.24,10.21,10.24,575000.0
2013-12-17 14:10:00,10.25,10.26,10.24,10.26,610000.0,10.25,10.26,10.24,10.26,610000.0
2013-12-17 14:20:00,10.26,10.26,10.24,10.24,240000.0,10.26,10.26,10.24,10.24,240000.0
2013-12-17 14:30:00,10.25,10.25,10.22,10.23,500000.0,10.25,10.25,10.22,10.23,500000.0
2013-12-17 14:40:00,10.22,10.24,10.22,10.24,605000.0,10.22,10.24,10.22,10.24,605000.0
2013-12-17 14:50:00,10.24,10.25,10.23,10.24,600000.0,10.24,10.25,10.23,10.24,600000.0
2013-12-17 15:00:00,10.26,10.26,10.25,10.26,305000.0,10.26,10.26,10.25,10.26,305000.0
2013-12-17 15:10:00,10.27,10.27,10.24,10.25,715000.0,10.27,10.27,10.24,10.25,715000.0
2013-12-17 15:20:00,10.25,10.25,10.24,10.25,545000.0,10.25,10.25,10.24,10.25,545000.0
2013-12-17 15:30:00,10.25,10.25,10.24,10.25,1010000.0,10.25,10.25,10.24,10.25,1010000.0
2013-12-17 15:40:00,10.25,10.27,10.24,10.27,1370000.0,10.25,10.27,10.24,10.27,1370000.0
2013-12-17 15:50:00,10.26,10.27,10.25,10.25,2060000.0,10.26,10.27,10.25,10.25,2060000.0
2013-12-18 09:30:00,10.2,10.29,10.18,10.29,695000.0,10.2,10.29,10.18,10.29,695000.0
2013-12-18 09:40:00,10.29,10.29,10.24,10.27,245000.0,10.29,10.29,10.24,10.27,245000.0
2013-12-18 09:50:00,10.27,10.28,10.22,10.22,995000.0,10.27,10.28,10.22,10.22,995000.0
2013-12-18 10:00:00,10.22,10.29,10.22,10.29,540000.0,10.22,10.29,10.22,10.29,540000.0
2013-12-18 10:10:00,10.28,10.32,10.28,10.29,705000.0,10.28,10.32,10.28,10.29,705000.0
2013-12-18 10:20:00,10.3,10.3,10.29,10.3,275000.0,10.3,10.3,10.29,10.3,275000.0
2013-12-18 10:30:00,10.29,10.3,10.29,10.29,525000.0,10.29,10.3,10.29,10.29,525000.0
2013-12-18 10:40:00,10.29,10.3,10.27,10.29,345000.0,10.29,10.3,10.27,10.29,345000.0
2013-12-18 10:50:00,10.28,10.28,10.25,10.27,620000.0,10.28,10.28,10.25,10.27,620000.0
2013-12-18 11:00:00,10.27,10.28,10.26,10.27,200000.0,10.27,10.28,10.26,10.27,200000.0
2013-12-18 11:10:00,10.27,10.28,10.27,10.27,300000.0,10.27,10.28,10.27,10.27,300000.0
2013-12-18 11:20:00,10.27,10.28,10.25,10.25,175000.0,10.27,10.28,10.25,10.25,175000.0
2013-12-18 11:30:00,10.26,10.26,10.24,10.24,175000.0,10.26,10.26,10.24,10.24,175000.0
2013-12-18 11:40:00,10.25,10.25,10.22,10.22,770000.0,10.25,10.25,10.22,10.22,770000.0
2013-12-18 11:50:00,10.22,10.22,10.2,10.22,615000.0,10.22,10.22,10.2,10.22,615000.0
2013-12-18 12:00:00,10.22,10.23,10.21,10.23,260000.0,10.22,10.23,10.21,10.23,260000.0
2013-12-18 12:10:00,10.24,10.26,10.23,10.24,360000.0,10.24,10.26,10.23,10.24,360000.0
2013-12-18 12:20:00,10.24,10.25,10.24,10.24,175000.0,10.24,10.25,10.24,10.24,175000.0
2013-12-18 12:30:00,10.24,10.25,10.23,10.23,290000.0,10.24,10.25,10.23,10.23,290000.0
2013-12-18 12:40:00,10.23,10.23,10.22,10.22,280000.0,10.23,10.23,10.22,10.22,280000.0
2013-12-18 12:50:00,10.22,10.22,10.21,10.21,720000.0,10.22,10.22,10.21,10.21,720000.0
2013-12-18 13:00:00,10.21,10.23,10.21,10.22,400000.0,10.21,10.23,10.21,10.22,400000.0
2013-12-18 13:10:00,10.21,10.22,10.2,10.22,605000.0,10.21,10.22,10.2,10.22,605000.0
2013-12-18 13:20:00,10.21,10.24,10.21,10.22,320000.0,10.21,10.24,10.21,10.22,320000.0
2013-12-18 13:30:00,10.23,10.23,10.22,10.22,395000.0,10.23,10.23,10.22,10.22,395000.0
2013-12-18 13:40:00,10.23,10.23,10.22,10.22,340000.0,10.23,10.23,10.22,10.22,340000.0
2013-12-18 13:50:00,10.23,10.27,10.2,10.21,785000.0,10.23,10.27,10.2,10.21,785000.0
2013-12-18 14:00:00,10.21,10.28,10.13,10.28,2870000.0,10.21,10.28,10.13,10.28,2870000.0
2013-12-18 14:10:00,10.27,10.28,10.23,10.25,675000.0,10.27,10.28,10.23,10.25,675000.0
2013-12-18 14:20:00,10.25,10.27,10.24,10.25,890000.0,10.25,10.27,10.24,10.25,890000.0
2013-12-18 14:30:00,10.25,10.28,10.23,10.26,1440000.0,10.25,10.28,10.23,10.26,1440000.0
2013-12-18 14:40:00,10.26,10.28,10.24,10.25,795000.0,10.26,10.28,10.24,10.25,795000.0
2013-12-18 14:50:00,10.26,10.26,10.23,10.24,875000.0,10.26,10.26,10.23,10.24,875000.0
2013-12-18 15:00:00,10.24,10.25,10.23,10.24,610000.0,10.24,10.25,10.23,10.24,610000.0
2013-12-18 15:10:00,10.24,10.29,10.24,10.29,1535000.0,10.24,10.29,10.24,10.29,1535000.0
2013-12-18 15:20:00,10.29,10.31,10.26,10.28,1390000.0,10.29,10.31,10.26,10.28,1390000.0
2013-12-18 15:30:00,10.28,10.31,10.28,10.31,1100000.0,10.28,10.31,10.28,10.31,1100000.0
2013-12-18 15:40:00,10.31,10.33,10.3,10.31,1695000.0,10.31,10.33,10.3,10.31,1695000.0
2013-12-18 15:50:00,10.32,10.34,10.31,10.34,2350000.0,10.32,10.34,10.31,10.34,2350000.0
2013-12-19 09:30:00,10.34,10.4,10.29,10.38,845000.0,10.34,10.4,10.29,10.38,845000.0
2013-12-19 09:40:00,10.38,10.43,10.37,10.41,1720000.0,10.38,10.43,10.37,10.41,1720000.0
2013-12-19 09:50:00,10.42,10.42,10.4,10.42,800000.0,10.42,10.42,10.4,10.42,800000.0
2013-12-19 10:00:00,10.42,10.42,10.39,10.4,980000.0,10.42,10.42,10.39,10.4,980000.0
2013-12-19 10:10:00,10.39,10.39,10.32,10.36,930000.0,10.39,10.39,10.32,10.36,930000.0
2013-12-19 10:20:00,10.34,10.38,10.33,10.36,645000.0,10.34,10.38,10.33,10.36,645000.0
2013-12-19 10:30:00,10.38,10.4,10.37,10.37,310000.0,10.38,10.4,10.37,10.37,310000.0
2013-12-19 10:40:00,10.37,10.42,10.37,10.4,690000.0,10.37,10.42,10.37,10.4,690000.0
2013-12-19 10:50:00,10.4,10.41,10.39,10.41,335000.0,10.4,10.41,10.39,10.41,335000.0
2013-12-19 11:00:00,10.4,10.4,10.38,10.4,465000.0,10.4,10.4,10.38,10.4,465000.0
2013-12-19 11:10:00,10.4,10.41,10.37,10.38,405000.0,10.4,10.41,10.37,10.38,405000.0
2013-12-19 11:20:00,10.38,10.38,10.35,10.35,430000.0,10.38,10.38,10.35,10.35,430000.0
2013-12-19 11:30:00,10.35,10.37,10.35,10.35,335000.0,10.35,10.37,10.35,10.35,335000.0
2013-12-19 11:40:00,10.35,10.36,10.34,10.34,705000.0,10.35,10.36,10.34,10.34,705000.0
2013-12-19 11:50:00,10.34,10.37,10.34,10.36,380000.0,10.34,10.37,10.34,10.36,380000.0
2013-12-19 12:00:00,10.34,10.36,10.32,10.34,555000.0,10.34,10.36,10.32,10.34,555000.0
2013-12-19 12:10:00,10.34,10.35,10.32,10.34,330000.0,10.34,10.35,10.32,10.34,330000.0
2013-12-19 12:20:00,10.35,10.36,10.34,10.36,360000.0,10.35,10.36,10.34,10.36,360000.0
2013-12-19 12:30:00,10.36,10.36,10.34,10.35,260000.0,10.36,10.36,10.34,10.35,260000.0
2013-12-19 12:40:00,10.36,10.36,10.34,10.34,190000.0,10.36,10.36,10.34,10.34,190000.0
2013-12-19 12:50:00,10.34,10.35,10.33,10.34,515000.0,10.34,10.35,10.33,10.34,515000.0
2013-12-19 13:00:00,10.34,10.35,10.32,10.34,250000.0,10.34,10.35,10.32,10.34,250000.0
2013-12-19 13:10:00,10.34,10.35,10.32,10.34,370000.0,10.34,10.35,10.32,10.34,370000.0
2013-12-19 13:20:00,10.34,10.34,10.32,10.33,80000.0,10.34,10.34,10.32,10.33,80000.0
2013-12-19 13:30:00,10.34,10.35,10.32,10.33,285000.0,10.34,10.35,10.32,10.33,285000.0
2013-12-19 13:40:00,10.35,10.35,10.32,10.32,615000.0,10.35,10.35,10.32,10.32,615000.0
2013-12-19 13:50:00,10.33,10.34,10.32,10.34,220000.0,10.33,10.34,10.32,10.34,220000.0
2013-12-19 14:00:00,10.34,10.34,10.33,10.34,330000.0,10.34,10.34,10.33,10.34,330000.0
2013-12-19 14:10:00,10.34,10.35,10.33,10.34,290000.0,10.34,10.35,10.33,10.34,290000.0
2013-12-19 14:20:00,10.34,10.35,10.32,10.33,450000.0,10.34,10.35,10.32,10.33,450000.0
2013-12-19 14:30:00,10.32,10.34,10.32,10.32,335000.0,10.32,10.34,10.32,10.32,335000.0
2013-12-19 14:40:00,10.33,10.34,10.33,10.34,235000.0,10.33,10.34,10.33,10.34,235000.0
2013-12-19 14:50:00,10.33,10.35,10.33,10.34,425000.0,10.33,10.35,10.33,10.34,425000.0
2013-12-19 15:00:00,10.35,10.35,10.33,10.33,470000.0,10.35,10.35,10.33,10.33,470000.0
2013-12-19 15:10:00,10.33,10.34,10.33,10.34,610000.0,10.33,10.34,10.33,10.34,610000.0
2013-12-19 15:20:00,10.33,10.34,10.32,10.32,885000.0,10.33,10.34,10.32,10.32,885000.0
2013-12-19 15:30:00,10.32,10.33,10.3,10.32,1000000.0,10.32,10.33,10.3,10.32,1000000.0
2013-12-19 15:40:00,10.32,10.33,10.29,10.3,1475000.0,10.32,10.33,10.29,10.3,1475000.0
2013-12-19 15:50:00,10.3,10.31,10.28,10.28,3720000.0,10.3,10.31,10.28,10.28,3720000.0
2013-12-20 09:30:00,10.35,10.41,10.32,10.39,2875000.0,10.35,10.41,10.32,10.39,2875000.0
2013-12-20 09:40:00,10.39,10.46,10.37,10.45,1630000.0,10.39,10.46,10.37,10.45,1630000.0
2013-12-20 09:50:00,10.45,10.46,10.44,10.45,875000.0,10.45,10.46,10.44,10.45,875000.0
2013-12-20 10:00:00,10.46,10.46,10.43,10.43,860000.0,10.46,10.46,10.43,10.43,860000.0
2013-12-20 10:10:00,10.43,10.44,10.42,10.42,725000.0,10.43,10.44,10.42,10.42,725000.0
2013-12-20 10:20:00,10.42,10.47,10.42,10.46,915000.0,10.42,10.47,10.42,10.46,915000.0
2013-12-20 10:30:00,10.46,10.5,10.45,10.5,955000.0,10.46,10.5,10.45,10.5,955000.0
2013-12-20 10:40:00,10.5,10.5,10.47,10.48,1240000.0,10.5,10.5,10.47,10.48,1240000.0
2013-12-20 10:50:00,10.48,10.5,10.48,10.5,375000.0,10.48,10.5,10.48,10.5,375000.0
2013-12-20 11:00:00,10.5,10.51,10.49,10.51,1170000.0,10.5,10.51,10.49,10.51,1170000.0
2013-12-20 11:10:00,10.51,10.53,10.51,10.53,885000.0,10.51,10.53,10.51,10.53,885000.0
2013-12-20 11:20:00,10.52,10.53,10.52,10.53,1920000.0,10.52,10.53,10.52,10.53,1920000.0
2013-12-20 11:30:00,10.53,10.58,10.52,10.57,2260000.0,10.53,10.58,10.52,10.57,2260000.0
2013-12-20 11:40:00,10.57,10.6,10.56,10.57,2550000.0,10.57,10.6,10.56,10.57,2550000.0
2013-12-20 11:50:00,10.58,10.58,10.55,10.58,955000.0,10.58,10.58,10.55,10.58,955000.0
2013-12-20 12:00:00,10.57,10.59,10.57,10.58,890000.0,10.57,10.59,10.57,10.58,890000.0
2013-12-20 12:10:00,10.59,10.6,10.58,10.59,1060000.0,10.59,10.6,10.58,10.59,1060000.0
2013-12-20 12:20:00,10.58,10.62,10.58,10.62,1235000.0,10.58,10.62,10.58,10.62,1235000.0
2013-12-20 12:30:00,10.62,10.64,10.61,10.62,1520000.0,10.62,10.64,10.61,10.62,1520000.0
2013-12-20 12:40:00,10.63,10.64,10.62,10.63,1455000.0,10.63,10.64,10.62,10.63,1455000.0
2013-12-20 12:50:00,10.64,10.66,10.63,10.65,1190000.0,10.64,10.66,10.63,10.65,1190000.0
2013-12-20 13:00:00,10.65,10.66,10.64,10.65,1050000.0,10.65,10.66,10.64,10.65,1050000.0
2013-12-20 13:10:00,10.64,10.66,10.64,10.64,770000.0,10.64,10.66,10.64,10.64,770000.0
2013-12-20 13:20:00,10.64,10.66,10.64,10.65,695000.0,10.64,10.66,10.64,10.65,695000.0
2013-12-20 13:30:00,10.65,10.66,10.64,10.65,840000.0,10.65,10.66,10.64,10.65,840000.0
2013-12-20 13:40:00,10.66,10.66,10.64,10.64,760000.0,10.66,10.66,10.64,10.64,760000.0
2013-12-20 13:50:00,10.64,10.65,10.63,10.64,970000.0,10.64,10.65,10.63,10.64,970000.0
2013-12-20 14:00:00,10.63,10.65,10.62,10.62,650000.0,10.63,10.65,10.62,10.62,650000.0
2013-12-20 14:10:00,10.63,10.63,10.61,10.62,905000.0,10.63,10.63,10.61,10.62,905000.0
2013-12-20 14:20:00,10.63,10.64,10.62,10.63,860000.0,10.63,10.64,10.62,10.63,860000.0
2013-12-20 14:30:00,10.63,10.63,10.61,10.63,990000.0,10.63,10.63,10.61,10.63,990000.0
2013-12-20 14:40:00,10.62,10.65,10.62,10.65,980000.0,10.62,10.65,10.62,10.65,980000.0
2013-12-20 14:50:00,10.65,10.65,10.64,10.64,690000.0,10.65,10.65,10.64,10.64,690000.0
2013-12-20 15:00:00,10.64,10.65,10.64,10.64,1230000.0,10.64,10.65,10.64,10.64,1230000.0
2013-12-20 15:10:00,10.64,10.65,10.64,10.65,1305000.0,10.64,10.65,10.64,10.65,1305000.0
2013-12-20 15:20:00,10.65,10.67,10.64,10.66,1500000.0,10.65,10.67,10.64,10.66,1500000.0
2013-12-20 15:30:00,10.66,10.68,10.66,10.67,2020000.0,10.66,10.68,10.66,10.67,2020000.0
2013-12-20 15:40:00,10.67,10.67,10.63,10.65,3005000.0,10.67,10.67,10.63,10.65,3005000.0
2013-12-20 15:50:00,10.65,10.67,10.63,10.66,7715000.0,10.65,10.67,10.63,10.66,7715000.0
2013-12-23 09:30:00,10.71,10.74,10.65,10.69,1955000.0,10.71,10.74,10.65,10.69,1955000.0
2013-12-23 09:40:00,10.68,10.69,10.57,10.59,1820000.0,10.68,10.69,10.57,10.59,1820000.0
2013-12-23 09:50:00,10.59,10.63,10.56,10.62,2245000.0,10.59,10.63,10.56,10.62,2245000.0
2013-12-23 10:00:00,10.61,10.62,10.56,10.56,990000.0,10.61,10.62,10.56,10.56,990000.0
2013-12-23 10:10:00,10.56,10.59,10.56,10.59,590000.0,10.56,10.59,10.56,10.59,590000.0
2013-12-23 10:20:00,10.59,10.6,10.58,10.59,530000.0,10.59,10.6,10.58,10.59,530000.0
2013-12-23 10:30:00,10.59,10.59,10.56,10.58,450000.0,10.59,10.59,10.56,10.58,450000.0
2013-12-23 10:40:00,10.58,10.61,10.57,10.6,540000.0,10.58,10.61,10.57,10.6,540000.0
2013-12-23 10:50:00,10.6,10.61,10.57,10.57,910000.0,10.6,10.61,10.57,10.57,910000.0
2013-12-23 11:00:00,10.57,10.6,10.56,10.59,1215000.0,10.57,10.6,10.56,10.59,1215000.0
2013-12-23 11:10:00,10.59,10.59,10.57,10.58,340000.0,10.59,10.59,10.57,10.58,340000.0
2013-12-23 11:20:00,10.58,10.58,10.56,10.57,265000.0,10.58,10.58,10.56,10.57,265000.0
2013-12-23 11:30:00,10.57,10.58,10.56,10.58,465000.0,10.57,10.58,10.56,10.58,465000.0
2013-12-23 11:40:00,10.56,10.57,10.56,10.57,395000.0,10.56,10.57,10.56,10.57,395000.0
2013-12-23 11:50:00,10.57,10.57,10.56,10.57,1435000.0,10.57,10.57,10.56,10.57,1435000.0
2013-12-23 12:00:00,10.57,10.57,10.56,10.57,645000.0,10.57,10.57,10.56,10.57,645000.0
2013-12-23 12:10:00,10.56,10.58,10.56,10.58,700000.0,10.56,10.58,10.56,10.58,700000.0
2013-12-23 12:20:00,10.58,10.58,10.57,10.58,405000.0,10.58,10.58,10.57,10.58,405000.0
2013-12-23 12:30:00,10.58,10.59,10.57,10.58,260000.0,10.58,10.59,10.57,10.58,260000.0
2013-12-23 12:40:00,10.58,10.58,10.57,10.58,250000.0,10.58,10.58,10.57,10.58,250000.0
2013-12-23 12:50:00,10.58,10.6,10.57,10.59,360000.0,10.58,10.6,10.57,10.59,360000.0
2013-12-23 13:00:00,10.6,10.6,10.58,10.59,290000.0,10.6,10.6,10.58,10.59,290000.0
2013-12-23 13:10:00,10.58,10.59,10.58,10.59,290000.0,10.58,10.59,10.58,10.59,290000.0
2013-12-23 13:20:00,10.59,10.61,10.59,10.61,240000.0,10.59,10.61,10.59,10.61,240000.0
2013-12-23 13:30:00,10.61,10.62,10.59,10.61,315000.0,10.61,10.62,10.59,10.61,315000.0
2013-12-23 13:40:00,10.6,10.62,10.59,10.6,475000.0,10.6,10.62,10.59,10.6,475000.0
2013-12-23 13:50:00,10.59,10.61,10.59,10.6,485000.0,10.59,10.61,10.59,10.6,485000.0
2013-12-23 14:00:00,10.6,10.62,10.6,10.6,395000.0,10.6,10.62,10.6,10.6,395000.0
2013-12-23 14:10:00,10.6,10.62,10.6,10.62,355000.0,10.6,10.62,10.6,10.62,355000.0
2013-12-23 14:20:00,10.62,10.65,10.62,10.63,475000.0,10.62,10.65,10.62,10.63,475000.0
2013-12-23 14:30:00,10.63,10.64,10.62,10.64,275000.0,10.63,10.64,10.62,10.64,275000.0
2013-12-23 14:40:00,10.64,10.64,10.62,10.63,350000.0,10.64,10.64,10.62,10.63,350000.0
2013-12-23 14:50:00,10.63,10.63,10.63,10.63,495000.0,10.63,10.63,10.63,10.63,495000.0
2013-12-23 15:00:00,10.63,10.64,10.62,10.62,405000.0,10.63,10.64,10.62,10.62,405000.0
2013-12-23 15:10:00,10.62,10.63,10.62,10.62,735000.0,10.62,10.63,10.62,10.62,735000.0
2013-12-23 15:20:00,10.62,10.64,10.62,10.63,465000.0,10.62,10.64,10.62,10.63,465000.0
2013-12-23 15:30:00,10.62,10.64,10.62,10.64,1010000.0,10.62,10.64,10.62,10.64,1010000.0
2013-12-23 15:40:00,10.63,10.64,10.62,10.63,620000.0,10.63,10.64,10.62,10.63,620000.0
2013-12-23 15:50:00,10.63,10.64,10.62,10.63,1900000.0,10.63,10.64,10.62,10.63,1900000.0
2013-12-24 09:30:00,10.56,10.7,10.56,10.65,335000.0,10.56,10.7,10.56,10.65,335000.0
2013-12-24 09:40:00,10.64,10.68,10.64,10.65,465000.0,10.64,10.68,10.64,10.65,465000.0
2013-12-24 09:50:00,10.68,10.68,10.64,10.66,275000.0,10.68,10.68,10.64,10.66,275000.0
2013-12-24 10:00:00,10.65,10.66,10.63,10.64,455000.0,10.65,10.66,10.63,10.64,455000.0
2013-12-24 10:10:00,10.64,10.65,10.63,10.64,470000.0,10.64,10.65,10.63,10.64,470000.0
2013-12-24 10:20:00,10.64,10.66,10.64,10.64,645000.0,10.64,10.66,10.64,10.64,645000.0
2013-12-24 10:30:00,10.64,10.66,10.64,10.64,500000.0,10.64,10.66,10.64,10.64,500000.0
2013-12-24 10:40:00,10.64,10.65,10.63,10.63,480000.0,10.64,10.65,10.63,10.63,480000.0
2013-12-24 10:50:00,10.64,10.65,10.63,10.63,340000.0,10.64,10.65,10.63,10.63,340000.0
2013-12-24 11:00:00,10.64,10.64,10.63,10.63,115000.0,10.64,10.64,10.63,10.63,115000.0
2013-12-24 11:10:00,10.63,10.64,10.63,10.63,125000.0,10.63,10.64,10.63,10.63,125000.0
2013-12-24 11:20:00,10.63,10.64,10.62,10.62,350000.0,10.63,10.64,10.62,10.62,350000.0
2013-12-24 11:30:00,10.64,10.66,10.62,10.66,670000.0,10.64,10.66,10.62,10.66,670000.0
2013-12-24 11:40:00,10.65,10.68,10.65,10.67,370000.0,10.65,10.68,10.65,10.67,370000.0
2013-12-24 11:50:00,10.67,10.67,10.65,10.67,280000.0,10.67,10.67,10.65,10.67,280000.0
2013-12-24 12:00:00,10.66,10.67,10.66,10.67,320000.0,10.66,10.67,10.66,10.67,320000.0
2013-12-24 12:10:00,10.67,10.67,10.65,10.65,520000.0,10.67,10.67,10.65,10.65,520000.0
2013-12-24 12:20:00,10.65,10.66,10.65,10.66,500000.0,10.65,10.66,10.65,10.66,500000.0
2013-12-24 12:30:00,10.65,10.66,10.64,10.65,500000.0,10.65,10.66,10.64,10.65,500000.0
2013-12-24 12:40:00,10.66,10.67,10.65,10.65,640000.0,10.66,10.67,10.65,10.65,640000.0
2013-12-24 12:50:00,10.65,10.66,10.65,10.66,740000.0,10.65,10.66,10.65,10.66,740000.0
2013-12-26 09:30:00,10.65,10.7,10.61,10.68,425000.0,10.65,10.7,10.61,10.68,425000.0
2013-12-26 09:40:00,10.66,10.68,10.64,10.64,670000.0,10.66,10.68,10.64,10.64,670000.0
2013-12-26 09:50:00,10.64,10.68,10.62,10.62,625000.0,10.64,10.68,10.62,10.62,625000.0
2013-12-26 10:00:00,10.62,10.66,10.61,10.63,855000.0,10.62,10.66,10.61,10.63,855000.0
2013-12-26 10:10:00,10.62,10.67,10.62,10.65,770000.0,10.62,10.67,10.62,10.65,770000.0
2013-12-26 10:20:00,10.65,10.67,10.64,10.66,510000.0,10.65,10.67,10.64,10.66,510000.0
2013-12-26 10:30:00,10.66,10.67,10.65,10.66,355000.0,10.66,10.67,10.65,10.66,355000.0
2013-12-26 10:40:00,10.65,10.66,10.63,10.63,600000.0,10.65,10.66,10.63,10.63,600000.0
2013-12-26 10:50:00,10.64,10.65,10.61,10.62,560000.0,10.64,10.65,10.61,10.62,560000.0
2013-12-26 11:00:00,10.63,10.64,10.62,10.63,170000.0,10.63,10.64,10.62,10.63,170000.0
2013-12-26 11:10:00,10.64,10.64,10.63,10.63,165000.0,10.64,10.64,10.63,10.63,165000.0
2013-12-26 11:20:00,10.63,10.64,10.62,10.63,410000.0,10.63,10.64,10.62,10.63,410000.0
2013-12-26 11:30:00,10.63,10.63,10.62,10.62,285000.0,10.63,10.63,10.62,10.62,285000.0
2013-12-26 11:40:00,10.62,10.62,10.61,10.62,200000.0,10.62,10.62,10.61,10.62,200000.0
2013-12-26 11:50:00,10.62,10.62,10.61,10.62,525000.0,10.62,10.62,10.61,10.62,525000.0
2013-12-26 12:00:00,10.62,10.63,10.61,10.61,350000.0,10.62,10.63,10.61,10.61,350000.0
2013-12-26 12:10:00,10.62,10.63,10.61,10.62,505000.0,10.62,10.63,10.61,10.62,505000.0
2013-12-26 12:20:00,10.62,10.63,10.61,10.62,785000.0,10.62,10.63,10.61,10.62,785000.0
2013-12-26 12:30:00,10.62,10.65,10.62,10.65,720000.0,10.62,10.65,10.62,10.65,720000.0
2013-12-26 12:40:00,10.65,10.68,10.65,10.67,450000.0,10.65,10.68,10.65,10.67,450000.0
2013-12-26 12:50:00,10.67,10.68,10.67,10.68,405000.0,10.67,10.68,10.67,10.68,405000.0
2013-12-26 13:00:00,10.67,10.68,10.67,10.68,255000.0,10.67,10.68,10.67,10.68,255000.0
2013-12-26 13:10:00,10.67,10.68,10.67,10.67,195000.0,10.67,10.68,10.67,10.67,195000.0
2013-12-26 13:20:00,10.67,10.68,10.67,10.68,340000.0,10.67,10.68,10.67,10.68,340000.0
2013-12-26 13:30:00,10.68,10.68,10.67,10.67,200000.0,10.68,10.68,10.67,10.67,200000.0
2013-12-26 13:40:00,10.68,10.68,10.67,10.67,420000.0,10.68,10.68,10.67,10.67,420000.0
2013-12-26 13:50:00,10.67,10.69,10.67,10.68,405000.0,10.67,10.69,10.67,10.68,405000.0
2013-12-26 14:00:00,10.68,10.69,10.67,10.68,430000.0,10.68,10.69,10.67,10.68,430000.0
2013-12-26 14:10:00,10.68,10.69,10.68,10.68,500000.0,10.68,10.69,10.68,10.68,500000.0
2013-12-26 14:20:00,10.68,10.7,10.68,10.7,490000.0,10.68,10.7,10.68,10.7,490000.0
2013-12-26 14:30:00,10.69,10.71,10.69,10.7,400000.0,10.69,10.71,10.69,10.7,400000.0
2013-12-26 14:40:00,10.71,10.71,10.7,10.7,155000.0,10.71,10.71,10.7,10.7,155000.0
2013-12-26 14:50:00,10.71,10.71,10.69,10.7,300000.0,10.71,10.71,10.69,10.7,300000.0
2013-12-26 15:00:00,10.71,10.71,10.7,10.7,285000.0,10.71,10.71,10.7,10.7,285000.0
2013-12-26 15:10:00,10.7,10.71,10.7,10.7,400000.0,10.7,10.71,10.7,10.7,400000.0
2013-12-26 15:20:00,10.71,10.71,10.69,10.69,365000.0,10.71,10.71,10.69,10.69,365000.0
2013-12-26 15:30:00,10.69,10.7,10.69,10.69,405000.0,10.69,10.7,10.69,10.69,405000.0
2013-12-26 15:40:00,10.69,10.72,10.69,10.7,1090000.0,10.69,10.72,10.69,10.7,1090000.0
2013-12-26 15:50:00,10.71,10.72,10.69,10.7,1570000.0,10.71,10.72,10.69,10.7,1570000.0
2013-12-27 09:30:00,10.72,10.75,10.7,10.74,340000.0,10.72,10.75,10.7,10.74,340000.0
2013-12-27 09:40:00,10.73,10.73,10.66,10.67,685000.0,10.73,10.73,10.66,10.67,685000.0
2013-12-27 09:50:00,10.66,10.68,10.66,10.67,1295000.0,10.66,10.68,10.66,10.67,1295000.0
2013-12-27 10:00:00,10.66,10.69,10.66,10.68,520000.0,10.66,10.69,10.66,10.68,520000.0
2013-12-27 10:10:00,10.68,10.68,10.65,10.65,430000.0,10.68,10.68,10.65,10.65,430000.0
2013-12-27 10:20:00,10.65,10.65,10.63,10.63,460000.0,10.65,10.65,10.63,10.63,460000.0
2013-12-27 10:30:00,10.64,10.65,10.63,10.64,475000.0,10.64,10.65,10.63,10.64,475000.0
2013-12-27 10:40:00,10.64,10.65,10.63,10.63,405000.0,10.64,10.65,10.63,10.63,405000.0
2013-12-27 10:50:00,10.63,10.63,10.62,10.63,385000.0,10.63,10.63,10.62,10.63,385000.0
2013-12-27 11:00:00,10.63,10.63,10.61,10.62,605000.0,10.63,10.63,10.61,10.62,605000.0
2013-12-27 11:10:00,10.62,10.63,10.61,10.63,445000.0,10.62,10.63,10.61,10.63,445000.0
2013-12-27 11:20:00,10.62,10.63,10.61,10.62,585000.0,10.62,10.63,10.61,10.62,585000.0
2013-12-27 11:30:00,10.63,10.64,10.62,10.63,345000.0,10.63,10.64,10.62,10.63,345000.0
2013-12-27 11:40:00,10.63,10.64,10.63,10.64,425000.0,10.63,10.64,10.63,10.64,425000.0
2013-12-27 11:50:00,10.63,10.65,10.63,10.65,290000.0,10.63,10.65,10.63,10.65,290000.0
2013-12-27 12:00:00,10.65,10.66,10.64,10.64,225000.0,10.65,10.66,10.64,10.64,225000.0
2013-12-27 12:10:00,10.64,10.65,10.63,10.64,145000.0,10.64,10.65,10.63,10.64,145000.0
2013-12-27 12:20:00,10.64,10.64,10.63,10.64,140000.0,10.64,10.64,10.63,10.64,140000.0
2013-12-27 12:30:00,10.63,10.64,10.61,10.62,240000.0,10.63,10.64,10.61,10.62,240000.0
2013-12-27 12:40:00,10.62,10.62,10.59,10.6,845000.0,10.62,10.62,10.59,10.6,845000.0
2013-12-27 12:50:00,10.61,10.63,10.59,10.61,505000.0,10.61,10.63,10.59,10.61,505000.0
2013-12-27 13:00:00,10.6,10.63,10.6,10.63,220000.0,10.6,10.63,10.6,10.63,220000.0
2013-12-27 13:10:00,10.63,10.63,10.6,10.61,355000.0,10.63,10.63,10.6,10.61,355000.0
2013-12-27 13:20:00,10.6,10.62,10.59,10.61,880000.0,10.6,10.62,10.59,10.61,880000.0
2013-12-27 13:30:00,10.6,10.61,10.59,10.6,665000.0,10.6,10.61,10.59,10.6,665000.0
2013-12-27 13:40:00,10.61,10.62,10.6,10.61,150000.0,10.61,10.62,10.6,10.61,150000.0
2013-12-27 13:50:00,10.61,10.62,10.6,10.61,250000.0,10.61,10.62,10.6,10.61,250000.0
2013-12-27 14:00:00,10.61,10.62,10.61,10.62,170000.0,10.61,10.62,10.61,10.62,170000.0
2013-12-27 14:10:00,10.62,10.63,10.62,10.63,265000.0,10.62,10.63,10.62,10.63,265000.0
2013-12-27 14:20:00,10.62,10.63,10.62,10.62,180000.0,10.62,10.63,10.62,10.62,180000.0
2013-12-27 14:30:00,10.62,10.64,10.62,10.62,305000.0,10.62,10.64,10.62,10.62,305000.0
2013-12-27 14:40:00,10.63,10.64,10.62,10.62,170000.0,10.63,10.64,10.62,10.62,170000.0
2013-12-27 14:50:00,10.63,10.63,10.62,10.62,205000.0,10.63,10.63,10.62,10.62,205000.0
2013-12-27 15:00:00,10.62,10.62,10.6,10.61,580000.0,10.62,10.62,10.6,10.61,580000.0
2013-12-27 15:10:00,10.62,10.63,10.6,10.62,710000.0,10.62,10.63,10.6,10.62,710000.0
2013-12-27 15:20:00,10.62,10.62,10.61,10.61,330000.0,10.62,10.62,10.61,10.61,330000.0
2013-12-27 15:30:00,10.62,10.62,10.61,10.62,350000.0,10.62,10.62,10.61,10.62,350000.0
2013-12-27 15:40:00,10.62,10.63,10.61,10.62,945000.0,10.62,10.63,10.61,10.62,945000.0
2013-12-27 15:50:00,10.62,10.63,10.61,10.61,1635000.0,10.62,10.63,10.61,10.61,1635000.0
2013-12-30 09:30:00,10.65,10.65,10.61,10.63,585000.0,10.65,10.65,10.61,10.63,585000.0
2013-12-30 09:40:00,10.63,10.64,10.6,10.6,1105000.0,10.63,10.64,10.6,10.6,1105000.0
2013-12-30 09:50:00,10.6,10.62,10.56,10.58,2770000.0,10.6,10.62,10.56,10.58,2770000.0
2013-12-30 10:00:00,10.59,10.65,10.58,10.64,950000.0,10.59,10.65,10.58,10.64,950000.0
2013-12-30 10:10:00,10.64,10.68,10.64,10.66,1350000.0,10.64,10.68,10.64,10.66,1350000.0
2013-12-30 10:20:00,10.66,10.66,10.64,10.64,485000.0,10.66,10.66,10.64,10.64,485000.0
2013-12-30 10:30:00,10.64,10.65,10.63,10.65,370000.0,10.64,10.65,10.63,10.65,370000.0
2013-12-30 10:40:00,10.64,10.67,10.63,10.66,480000.0,10.64,10.67,10.63,10.66,480000.0
2013-12-30 10:50:00,10.67,10.67,10.66,10.67,275000.0,10.67,10.67,10.66,10.67,275000.0
2013-12-30 11:00:00,10.67,10.69,10.66,10.68,520000.0,10.67,10.69,10.66,10.68,520000.0
2013-12-30 11:10:00,10.68,10.69,10.67,10.69,510000.0,10.68,10.69,10.67,10.69,510000.0
2013-12-30 11:20:00,10.69,10.69,10.68,10.69,220000.0,10.69,10.69,10.68,10.69,220000.0
2013-12-30 11:30:00,10.68,10.69,10.68,10.68,160000.0,10.68,10.69,10.68,10.68,160000.0
2013-12-30 11:40:00,10.68,10.69,10.68,10.68,315000.0,10.68,10.69,10.68,10.68,315000.0
2013-12-30 11:50:00,10.68,10.69,10.67,10.68,365000.0,10.68,10.69,10.67,10.68,365000.0
2013-12-30 12:00:00,10.69,10.69,10.68,10.68,125000.0,10.69,10.69,10.68,10.68,125000.0
2013-12-30 12:10:00,10.69,10.69,10.67,10.67,275000.0,10.69,10.69,10.67,10.67,275000.0
2013-12-30 12:20:00,10.68,10.68,10.67,10.67,515000.0,10.68,10.68,10.67,10.67,515000.0
2013-12-30 12:30:00,10.67,10.67,10.66,10.66,230000.0,10.67,10.67,10.66,10.66,230000.0
2013-12-30 12:40:00,10.66,10.66,10.65,10.66,160000.0,10.66,10.66,10.65,10.66,160000.0
2013-12-30 12:50:00,10.66,10.66,10.65,10.65,160000.0,10.66,10.66,10.65,10.65,160000.0
2013-12-30 13:00:00,10.66,10.66,10.65,10.66,285000.0,10.66,10.66,10.65,10.66,285000.0
2013-12-30 13:10:00,10.66,10.67,10.65,10.66,230000.0,10.66,10.67,10.65,10.66,230000.0
2013-12-30 13:20:00,10.66,10.67,10.66,10.66,175000.0,10.66,10.67,10.66,10.66,175000.0
2013-12-30 13:30:00,10.66,10.67,10.66,10.66,175000.0,10.66,10.67,10.66,10.66,175000.0
2013-12-30 13:40:00,10.67,10.67,10.66,10.67,255000.0,10.67,10.67,10.66,10.67,255000.0
2013-12-30 13:50:00,10.66,10.68,10.66,10.67,160000.0,10.66,10.68,10.66,10.67,160000.0
2013-12-30 14:00:00,10.67,10.68,10.67,10.67,125000.0,10.67,10.68,10.67,10.67,125000.0
2013-12-30 14:10:00,10.68,10.68,10.67,10.68,410000.0,10.68,10.68,10.67,10.68,410000.0
2013-12-30 14:20:00,10.68,10.68,10.67,10.67,385000.0,10.68,10.68,10.67,10.67,385000.0
2013-12-30 14:30:00,10.68,10.68,10.67,10.67,395000.0,10.68,10.68,10.67,10.67,395000.0
2013-12-30 14:40:00,10.68,10.68,10.66,10.66,280000.0,10.68,10.68,10.66,10.66,280000.0
2013-12-30 14:50:00,10.66,10.67,10.65,10.65,380000.0,10.66,10.67,10.65,10.65,380000.0
2013-12-30 15:00:00,10.65,10.67,10.65,10.65,175000.0,10.65,10.67,10.65,10.65,175000.0
2013-12-30 15:10:00,10.66,10.66,10.65,10.65,390000.0,10.66,10.66,10.65,10.65,390000.0
2013-12-30 15:20:00,10.65,10.66,10.64,10.65,660000.0,10.65,10.66,10.64,10.65,660000.0
2013-12-30 15:30:00,10.64,10.66,10.64,10.65,885000.0,10.64,10.66,10.64,10.65,885000.0
2013-12-30 15:40:00,10.66,10.67,10.65,10.66,1055000.0,10.66,10.67,10.65,10.66,1055000.0
2013-12-30 15:50:00,10.65,10.66,10.64,10.65,1870000.0,10.65,10.66,10.64,10.65,1870000.0
2013-12-31 09:30:00,10.68,10.69,10.62,10.66,360000.0,10.68,10.69,10.62,10.66,360000.0
2013-12-31 09:40:00,10.65,10.68,10.64,10.67,145000.0,10.65,10.68,10.64,10.67,145000.0
2013-12-31 09:50:00,10.67,10.67,10.61,10.61,695000.0,10.67,10.67,10.61,10.61,695000.0
2013-12-31 10:00:00,10.61,10.64,10.61,10.61,885000.0,10.61,10.64,10.61,10.61,885000.0
2013-12-31 10:10:00,10.62,10.62,10.59,10.6,760000.0,10.62,10.62,10.59,10.6,760000.0
2013-12-31 10:20:00,10.59,10.61,10.59,10.6,280000.0,10.59,10.61,10.59,10.6,280000.0
2013-12-31 10:30:00,10.6,10.64,10.6,10.62,455000.0,10.6,10.64,10.6,10.62,455000.0
2013-12-31 10:40:00,10.62,10.64,10.62,10.64,190000.0,10.62,10.64,10.62,10.64,190000.0
2013-12-31 10:50:00,10.63,10.64,10.63,10.63,120000.0,10.63,10.64,10.63,10.63,120000.0
2013-12-31 11:00:00,10.64,10.66,10.63,10.65,425000.0,10.64,10.66,10.63,10.65,425000.0
2013-12-31 11:10:00,10.65,10.65,10.62,10.63,255000.0,10.65,10.65,10.62,10.63,255000.0
2013-12-31 11:20:00,10.64,10.64,10.6,10.62,320000.0,10.64,10.64,10.6,10.62,320000.0
2013-12-31 11:30:00,10.62,10.63,10.61,10.63,150000.0,10.62,10.63,10.61,10.63,150000.0
2013-12-31 11:40:00,10.62,10.63,10.61,10.62,150000.0,10.62,10.63,10.61,10.62,150000.0
2013-12-31 11:50:00,10.63,10.64,10.61,10.63,265000.0,10.63,10.64,10.61,10.63,265000.0
2013-12-31 12:00:00,10.62,10.63,10.61,10.61,240000.0,10.62,10.63,10.61,10.61,240000.0
2013-12-31 12:10:00,10.62,10.63,10.61,10.62,215000.0,10.62,10.63,10.61,10.62,215000.0
2013-12-31 12:20:00,10.63,10.63,10.62,10.62,385000.0,10.63,10.63,10.62,10.62,385000.0
2013-12-31 12:30:00,10.62,10.63,10.61,10.62,330000.0,10.62,10.63,10.61,10.62,330000.0
2013-12-31 12:40:00,10.62,10.63,10.61,10.61,245000.0,10.62,10.63,10.61,10.61,245000.0
2013-12-31 12:50:00,10.61,10.62,10.61,10.61,110000.0,10.61,10.62,10.61,10.61,110000.0
2013-12-31 13:00:00,10.62,10.62,10.61,10.61,210000.0,10.62,10.62,10.61,10.61,210000.0
2013-12-31 13:10:00,10.61,10.62,10.61,10.62,230000.0,10.61,10.62,10.61,10.62,230000.0
2013-12-31 13:20:00,10.61,10.63,10.61,10.63,255000.0,10.61,10.63,10.61,10.63,255000.0
2013-12-31 13:30:00,10.63,10.63,10.62,10.63,205000.0,10.63,10.63,10.62,10.63,205000.0
2013-12-31 13:40:00,10.62,10.63,10.61,10.62,255000.0,10.62,10.63,10.61,10.62,255000.0
2013-12-31 13:50:00,10.62,10.64,10.61,10.61,365000.0,10.62,10.64,10.61,10.61,365000.0
2013-12-31 14:00:00,10.62,10.63,10.61,10.63,140000.0,10.62,10.63,10.61,10.63,140000.0
2013-12-31 14:10:00,10.63,10.64,10.62,10.62,195000.0,10.63,10.64,10.62,10.62,195000.0
2013-12-31 14:20:00,10.62,10.63,10.61,10.62,340000.0,10.62,10.63,10.61,10.62,340000.0
2013-12-31 14:30:00,10.62,10.62,10.6,10.6,410000.0,10.62,10.62,10.6,10.6,410000.0
2013-12-31 14:40:00,10.61,10.61,10.6,10.6,485000.0,10.61,10.61,10.6,10.6,485000.0
2013-12-31 14:50:00,10.61,10.61,10.6,10.61,310000.0,10.61,10.61,10.6,10.61,310000.0
2013-12-31 15:00:00,10.61,10.61,10.6,10.6,570000.0,10.61,10.61,10.6,10.6,570000.0
2013-12-31 15:10:00,10.6,10.62,10.6,10.62,365000.0,10.6,10.62,10.6,10.62,365000.0
2013-12-31 15:20:00,10.62,10.63,10.61,10.61,515000.0,10.62,10.63,10.61,10.61,515000.0
2013-12-31 15:30:00,10.61,10.63,10.61,10.63,365000.0,10.61,10.63,10.61,10.63,365000.0
2013-12-31 15:40:00,10.63,10.66,10.62,10.65,690000.0,10.63,10.66,10.62,10.65,690000.0
2013-12-31 15:50:00,10.65,10.66,10.63,10.66,2165000.0,10.65,10.66,10.63,10.66,2165000.0
2014-01-02 09:30:00,10.68,10.68,10.59,10.62,485000.0,10.68,10.68,10.59,10.62,485000.0
2014-01-02 09:40:00,10.62,10.64,10.6,10.6,650000.0,10.62,10.64,10.6,10.6,650000.0
2014-01-02 09:50:00,10.6,10.6,10.56,10.58,1355000.0,10.6,10.6,10.56,10.58,1355000.0
2014-01-02 10:00:00,10.59,10.63,10.57,10.61,1185000.0,10.59,10.63,10.57,10.61,1185000.0
2014-01-02 10:10:00,10.61,10.64,10.61,10.62,780000.0,10.61,10.64,10.61,10.62,780000.0
2014-01-02 10:20:00,10.62,10.62,10.57,10.6,670000.0,10.62,10.62,10.57,10.6,670000.0
2014-01-02 10:30:00,10.6,10.6,10.58,10.58,535000.0,10.6,10.6,10.58,10.58,535000.0
2014-01-02 10:40:00,10.59,10.62,10.58,10.59,605000.0,10.59,10.62,10.58,10.59,605000.0
2014-01-02 10:50:00,10.59,10.59,10.57,10.58,525000.0,10.59,10.59,10.57,10.58,525000.0
2014-01-02 11:00:00,10.58,10.62,10.58,10.6,580000.0,10.58,10.62,10.58,10.6,580000.0
2014-01-02 11:10:00,10.6,10.6,10.58,10.59,545000.0,10.6,10.6,10.58,10.59,545000.0
2014-01-02 11:20:00,10.58,10.6,10.58,10.58,305000.0,10.58,10.6,10.58,10.58,305000.0
2014-01-02 11:30:00,10.59,10.59,10.58,10.59,180000.0,10.59,10.59,10.58,10.59,180000.0
2014-01-02 11:40:00,10.57,10.58,10.56,10.56,1055000.0,10.57,10.58,10.56,10.56,1055000.0
2014-01-02 11:50:00,10.56,10.56,10.52,10.54,1100000.0,10.56,10.56,10.52,10.54,1100000.0
2014-01-02 12:00:00,10.53,10.54,10.53,10.54,410000.0,10.53,10.54,10.53,10.54,410000.0
2014-01-02 12:10:00,10.53,10.54,10.53,10.54,410000.0,10.53,10.54,10.53,10.54,410000.0
2014-01-02 12:20:00,10.53,10.54,10.53,10.53,805000.0,10.53,10.54,10.53,10.53,805000.0
2014-01-02 12:30:00,10.53,10.54,10.52,10.53,1275000.0,10.53,10.54,10.52,10.53,1275000.0
2014-01-02 12:40:00,10.53,10.53,10.51,10.52,685000.0,10.53,10.53,10.51,10.52,685000.0
2014-01-02 12:50:00,10.51,10.54,10.5,10.53,830000.0,10.51,10.54,10.5,10.53,830000.0
2014-01-02 13:00:00,10.53,10.54,10.52,10.52,290000.0,10.53,10.54,10.52,10.52,290000.0
2014-01-02 13:10:00,10.52,10.54,10.52,10.53,280000.0,10.52,10.54,10.52,10.53,280000.0
2014-01-02 13:20:00,10.53,10.54,10.5,10.5,640000.0,10.53,10.54,10.5,10.5,640000.0
2014-01-02 13:30:00,10.51,10.51,10.5,10.5,560000.0,10.51,10.51,10.5,10.5,560000.0
2014-01-02 13:40:00,10.5,10.51,10.48,10.5,1210000.0,10.5,10.51,10.48,10.5,1210000.0
2014-01-02 13:50:00,10.5,10.5,10.49,10.5,570000.0,10.5,10.5,10.49,10.5,570000.0
2014-01-02 14:00:00,10.49,10.5,10.48,10.49,630000.0,10.49,10.5,10.48,10.49,630000.0
2014-01-02 14:10:00,10.49,10.49,10.45,10.47,960000.0,10.49,10.49,10.45,10.47,960000.0
2014-01-02 14:20:00,10.45,10.46,10.43,10.45,1275000.0,10.45,10.46,10.43,10.45,1275000.0
2014-01-02 14:30:00,10.45,10.49,10.45,10.48,1645000.0,10.45,10.49,10.45,10.48,1645000.0
2014-01-02 14:40:00,10.48,10.49,10.47,10.49,845000.0,10.48,10.49,10.47,10.49,845000.0
2014-01-02 14:50:00,10.49,10.49,10.46,10.46,640000.0,10.49,10.49,10.46,10.46,640000.0
2014-01-02 15:00:00,10.46,10.49,10.46,10.47,1065000.0,10.46,10.49,10.46,10.47,1065000.0
2014-01-02 15:10:00,10.47,10.47,10.45,10.46,1815000.0,10.47,10.47,10.45,10.46,1815000.0
2014-01-02 15:20:00,10.46,10.47,10.46,10.46,1280000.0,10.46,10.47,10.46,10.46,1280000.0
2014-01-02 15:30:00,10.46,10.47,10.45,10.45,1590000.0,10.46,10.47,10.45,10.45,1590000.0
2014-01-02 15:40:00,10.45,10.48,10.45,10.47,1855000.0,10.45,10.48,10.45,10.47,1855000.0
2014-01-02 15:50:00,10.48,10.49,10.46,10.47,3010000.0,10.48,10.49,10.46,10.47,3010000.0
2014-01-03 09:30:00,10.54,10.54,10.48,10.52,440000.0,10.54,10.54,10.48,10.52,440000.0
2014-01-03 09:40:00,10.51,10.52,10.49,10.5,610000.0,10.51,10.52,10.49,10.5,610000.0
2014-01-03 09:50:00,10.52,10.53,10.5,10.52,335000.0,10.52,10.53,10.5,10.52,335000.0
2014-01-03 10:00:00,10.52,10.53,10.5,10.51,935000.0,10.52,10.53,10.5,10.51,935000.0
2014-01-03 10:10:00,10.49,10.51,10.49,10.49,415000.0,10.49,10.51,10.49,10.49,415000.0
2014-01-03 10:20:00,10.49,10.52,10.47,10.51,490000.0,10.49,10.52,10.47,10.51,490000.0
2014-01-03 10:30:00,10.51,10.52,10.5,10.51,340000.0,10.51,10.52,10.5,10.51,340000.0
2014-01-03 10:40:00,10.51,10.55,10.51,10.54,1035000.0,10.51,10.55,10.51,10.54,1035000.0
2014-01-03 10:50:00,10.54,10.59,10.53,10.57,560000.0,10.54,10.59,10.53,10.57,560000.0
2014-01-03 11:00:00,10.59,10.64,10.57,10.64,1975000.0,10.59,10.64,10.57,10.64,1975000.0
2014-01-03 11:10:00,10.64,10.65,10.63,10.63,1675000.0,10.64,10.65,10.63,10.63,1675000.0
2014-01-03 11:20:00,10.63,10.65,10.63,10.64,1370000.0,10.63,10.65,10.63,10.64,1370000.0
2014-01-03 11:30:00,10.64,10.68,10.64,10.65,1190000.0,10.64,10.68,10.64,10.65,1190000.0
2014-01-03 11:40:00,10.65,10.66,10.64,10.65,1215000.0,10.65,10.66,10.64,10.65,1215000.0
2014-01-03 11:50:00,10.65,10.66,10.63,10.65,580000.0,10.65,10.66,10.63,10.65,580000.0
2014-01-03 12:00:00,10.65,10.65,10.61,10.62,340000.0,10.65,10.65,10.61,10.62,340000.0
2014-01-03 12:10:00,10.61,10.64,10.61,10.63,360000.0,10.61,10.64,10.61,10.63,360000.0
2014-01-03 12:20:00,10.64,10.66,10.63,10.65,460000.0,10.64,10.66,10.63,10.65,460000.0
2014-01-03 12:30:00,10.65,10.66,10.64,10.65,480000.0,10.65,10.66,10.64,10.65,480000.0
2014-01-03 12:40:00,10.65,10.67,10.65,10.65,670000.0,10.65,10.67,10.65,10.65,670000.0
2014-01-03 12:50:00,10.67,10.67,10.65,10.66,260000.0,10.67,10.67,10.65,10.66,260000.0
2014-01-03 13:00:00,10.66,10.67,10.66,10.67,555000.0,10.66,10.67,10.66,10.67,555000.0
2014-01-03 13:10:00,10.66,10.67,10.66,10.66,455000.0,10.66,10.67,10.66,10.66,455000.0
2014-01-03 13:20:00,10.66,10.68,10.66,10.68,870000.0,10.66,10.68,10.66,10.68,870000.0
2014-01-03 13:30:00,10.68,10.68,10.67,10.67,540000.0,10.68,10.68,10.67,10.67,540000.0
2014-01-03 13:40:00,10.67,10.68,10.67,10.68,670000.0,10.67,10.68,10.67,10.68,670000.0
2014-01-03 13:50:00,10.68,10.68,10.67,10.67,305000.0,10.68,10.68,10.67,10.67,305000.0
2014-01-03 14:00:00,10.67,10.68,10.67,10.67,470000.0,10.67,10.68,10.67,10.67,470000.0
2014-01-03 14:10:00,10.68,10.68,10.67,10.67,345000.0,10.68,10.68,10.67,10.67,345000.0
2014-01-03 14:20:00,10.67,10.67,10.67,10.67,795000.0,10.67,10.67,10.67,10.67,795000.0
2014-01-03 14:30:00,10.67,10.67,10.66,10.66,720000.0,10.67,10.67,10.66,10.66,720000.0
2014-01-03 14:40:00,10.66,10.68,10.66,10.67,515000.0,10.66,10.68,10.66,10.67,515000.0
2014-01-03 14:50:00,10.67,10.68,10.66,10.66,575000.0,10.67,10.68,10.66,10.66,575000.0
2014-01-03 15:00:00,10.66,10.67,10.65,10.66,575000.0,10.66,10.67,10.65,10.66,575000.0
2014-01-03 15:10:00,10.66,10.68,10.66,10.66,705000.0,10.66,10.68,10.66,10.66,705000.0
2014-01-03 15:20:00,10.67,10.68,10.66,10.67,985000.0,10.67,10.68,10.66,10.67,985000.0
2014-01-03 15:30:00,10.67,10.67,10.64,10.65,1555000.0,10.67,10.67,10.64,10.65,1555000.0
2014-01-03 15:40:00,10.64,10.65,10.62,10.63,2050000.0,10.64,10.65,10.62,10.63,2050000.0
2014-01-03 15:50:00,10.63,10.64,10.61,10.63,3895000.0,10.63,10.64,10.61,10.63,3895000.0
2014-01-06 09:30:00,10.69,10.69,10.63,10.66,400000.0,10.69,10.69,10.63,10.66,400000.0
2014-01-06 09:40:00,10.64,10.64,10.6,10.62,410000.0,10.64,10.64,10.6,10.62,410000.0
2014-01-06 09:50:00,10.62,10.62,10.58,10.59,360000.0,10.62,10.62,10.58,10.59,360000.0
2014-01-06 10:00:00,10.58,10.59,10.56,10.56,325000.0,10.58,10.59,10.56,10.56,325000.0
2014-01-06 10:10:00,10.56,10.58,10.51,10.58,635000.0,10.56,10.58,10.51,10.58,635000.0
2014-01-06 10:20:00,10.58,10.6,10.56,10.57,495000.0,10.58,10.6,10.56,10.57,495000.0
2014-01-06 10:30:00,10.57,10.58,10.54,10.55,265000.0,10.57,10.58,10.54,10.55,265000.0
2014-01-06 10:40:00,10.55,10.55,10.54,10.54,150000.0,10.55,10.55,10.54,10.54,150000.0
2014-01-06 10:50:00,10.55,10.55,10.53,10.53,165000.0,10.55,10.55,10.53,10.53,165000.0
2014-01-06 11:00:00,10.51,10.54,10.51,10.53,200000.0,10.51,10.54,10.51,10.53,200000.0
2014-01-06 11:10:00,10.53,10.54,10.52,10.53,545000.0,10.53,10.54,10.52,10.53,545000.0
2014-01-06 11:20:00,10.53,10.54,10.52,10.54,345000.0,10.53,10.54,10.52,10.54,345000.0
2014-01-06 11:30:00,10.55,10.59,10.53,10.54,555000.0,10.55,10.59,10.53,10.54,555000.0
2014-01-06 11:40:00,10.54,10.56,10.54,10.55,325000.0,10.54,10.56,10.54,10.55,325000.0
2014-01-06 11:50:00,10.54,10.55,10.52,10.55,175000.0,10.54,10.55,10.52,10.55,175000.0
2014-01-06 12:00:00,10.55,10.55,10.53,10.53,125000.0,10.55,10.55,10.53,10.53,125000.0
2014-01-06 12:10:00,10.53,10.54,10.52,10.53,650000.0,10.53,10.54,10.52,10.53,650000.0
2014-01-06 12:20:00,10.53,10.54,10.53,10.53,145000.0,10.53,10.54,10.53,10.53,145000.0
2014-01-06 12:30:00,10.53,10.53,10.51,10.53,225000.0,10.53,10.53,10.51,10.53,225000.0
2014-01-06 12:40:00,10.52,10.53,10.5,10.5,140000.0,10.52,10.53,10.5,10.5,140000.0
2014-01-06 12:50:00,10.51,10.53,10.51,10.52,190000.0,10.51,10.53,10.51,10.52,190000.0
2014-01-06 13:00:00,10.52,10.52,10.51,10.51,260000.0,10.52,10.52,10.51,10.51,260000.0
2014-01-06 13:10:00,10.51,10.51,10.49,10.51,620000.0,10.51,10.51,10.49,10.51,620000.0
2014-01-06 13:20:00,10.51,10.51,10.5,10.51,135000.0,10.51,10.51,10.5,10.51,135000.0
2014-01-06 13:30:00,10.5,10.5,10.48,10.49,265000.0,10.5,10.5,10.48,10.49,265000.0
2014-01-06 13:40:00,10.49,10.49,10.46,10.46,170000.0,10.49,10.49,10.46,10.46,170000.0
2014-01-06 13:50:00,10.47,10.49,10.47,10.48,885000.0,10.47,10.49,10.47,10.48,885000.0
2014-01-06 14:00:00,10.48,10.5,10.47,10.48,285000.0,10.48,10.5,10.47,10.48,285000.0
2014-01-06 14:10:00,10.49,10.5,10.48,10.48,160000.0,10.49,10.5,10.48,10.48,160000.0
2014-01-06 14:20:00,10.49,10.51,10.49,10.51,230000.0,10.49,10.51,10.49,10.51,230000.0
2014-01-06 14:30:00,10.51,10.51,10.5,10.51,75000.0,10.51,10.51,10.5,10.51,75000.0
2014-01-06 14:40:00,10.51,10.53,10.51,10.52,245000.0,10.51,10.53,10.51,10.52,245000.0
2014-01-06 14:50:00,10.51,10.51,10.5,10.5,190000.0,10.51,10.51,10.5,10.5,190000.0
2014-01-06 15:00:00,10.51,10.51,10.5,10.5,300000.0,10.51,10.51,10.5,10.5,300000.0
2014-01-06 15:10:00,10.51,10.51,10.5,10.51,185000.0,10.51,10.51,10.5,10.51,185000.0
2014-01-06 15:20:00,10.51,10.51,10.49,10.51,355000.0,10.51,10.51,10.49,10.51,355000.0
2014-01-06 15:30:00,10.51,10.52,10.49,10.52,500000.0,10.51,10.52,10.49,10.52,500000.0
2014-01-06 15:40:00,10.51,10.55,10.51,10.54,1085000.0,10.51,10.55,10.51,10.54,1085000.0
2014-01-06 15:50:00,10.54,10.55,10.52,10.55,1645000.0,10.54,10.55,10.52,10.55,1645000.0
2014-01-07 09:30:00,10.58,10.6,10.53,10.58,270000.0,10.58,10.6,10.53,10.58,270000.0
2014-01-07 09:40:00,10.6,10.63,10.59,10.62,190000.0,10.6,10.63,10.59,10.62,190000.0
2014-01-07 09:50:00,10.61,10.66,10.6,10.64,575000.0,10.61,10.66,10.6,10.64,575000.0
2014-01-07 10:00:00,10.64,10.65,10.62,10.62,280000.0,10.64,10.65,10.62,10.62,280000.0
2014-01-07 10:10:00,10.62,10.65,10.62,10.63,300000.0,10.62,10.65,10.62,10.63,300000.0
2014-01-07 10:20:00,10.62,10.64,10.62,10.62,105000.0,10.62,10.64,10.62,10.62,105000.0
2014-01-07 10:30:00,10.62,10.65,10.62,10.64,265000.0,10.62,10.65,10.62,10.64,265000.0
2014-01-07 10:40:00,10.64,10.65,10.64,10.65,110000.0,10.64,10.65,10.64,10.65,110000.0
2014-01-07 10:50:00,10.65,10.67,10.65,10.67,350000.0,10.65,10.67,10.65,10.67,350000.0
2014-01-07 11:00:00,10.67,10.67,10.65,10.66,385000.0,10.67,10.67,10.65,10.66,385000.0
2014-01-07 11:10:00,10.64,10.65,10.62,10.62,185000.0,10.64,10.65,10.62,10.62,185000.0
2014-01-07 11:20:00,10.62,10.64,10.62,10.63,130000.0,10.62,10.64,10.62,10.63,130000.0
2014-01-07 11:30:00,10.63,10.64,10.62,10.63,135000.0,10.63,10.64,10.62,10.63,135000.0
2014-01-07 11:40:00,10.63,10.63,10.62,10.62,15000.0,10.63,10.63,10.62,10.62,15000.0
2014-01-07 11:50:00,10.63,10.64,10.62,10.63,205000.0,10.63,10.64,10.62,10.63,205000.0
2014-01-07 12:00:00,10.63,10.64,10.62,10.64,240000.0,10.63,10.64,10.62,10.64,240000.0
2014-01-07 12:10:00,10.62,10.63,10.62,10.62,385000.0,10.62,10.63,10.62,10.62,385000.0
2014-01-07 12:20:00,10.63,10.63,10.62,10.63,60000.0,10.63,10.63,10.62,10.63,60000.0
2014-01-07 12:30:00,10.62,10.65,10.62,10.65,90000.0,10.62,10.65,10.62,10.65,90000.0
2014-01-07 12:40:00,10.64,10.66,10.64,10.66,95000.0,10.64,10.66,10.64,10.66,95000.0
2014-01-07 12:50:00,10.65,10.66,10.64,10.64,565000.0,10.65,10.66,10.64,10.64,565000.0
2014-01-07 13:00:00,10.65,10.66,10.65,10.65,50000.0,10.65,10.66,10.65,10.65,50000.0
2014-01-07 13:10:00,10.64,10.64,10.62,10.62,45000.0,10.64,10.64,10.62,10.62,45000.0
2014-01-07 13:20:00,10.63,10.64,10.63,10.64,55000.0,10.63,10.64,10.63,10.64,55000.0
2014-01-07 13:30:00,10.64,10.66,10.64,10.65,70000.0,10.64,10.66,10.64,10.65,70000.0
2014-01-07 13:40:00,10.66,10.66,10.64,10.64,125000.0,10.66,10.66,10.64,10.64,125000.0
2014-01-07 13:50:00,10.64,10.65,10.62,10.64,265000.0,10.64,10.65,10.62,10.64,265000.0
2014-01-07 14:00:00,10.64,10.64,10.62,10.62,170000.0,10.64,10.64,10.62,10.62,170000.0
2014-01-07 14:10:00,10.62,10.63,10.61,10.62,165000.0,10.62,10.63,10.61,10.62,165000.0
2014-01-07 14:20:00,10.62,10.63,10.62,10.62,70000.0,10.62,10.63,10.62,10.62,70000.0
2014-01-07 14:30:00,10.63,10.67,10.63,10.66,190000.0,10.63,10.67,10.63,10.66,190000.0
2014-01-07 14:40:00,10.66,10.67,10.65,10.67,310000.0,10.66,10.67,10.65,10.67,310000.0
2014-01-07 14:50:00,10.66,10.68,10.66,10.68,235000.0,10.66,10.68,10.66,10.68,235000.0
2014-01-07 15:00:00,10.68,10.68,10.67,10.68,195000.0,10.68,10.68,10.67,10.68,195000.0
2014-01-07 15:10:00,10.68,10.68,10.66,10.68,220000.0,10.68,10.68,10.66,10.68,220000.0
2014-01-07 15:20:00,10.68,10.68,10.67,10.68,555000.0,10.68,10.68,10.67,10.68,555000.0
2014-01-07 15:30:00,10.68,10.71,10.67,10.67,1005000.0,10.68,10.71,10.67,10.67,1005000.0
2014-01-07 15:40:00,10.68,10.69,10.65,10.66,905000.0,10.68,10.69,10.65,10.66,905000.0
2014-01-07 15:50:00,10.65,10.68,10.65,10.66,935000.0,10.65,10.68,10.65,10.66,935000.0
2014-01-08 09:30:00,10.59,10.64,10.56,10.59,1565000.0,10.59,10.64,10.56,10.59,1565000.0
2014-01-08 09:40:00,10.59,10.62,10.58,10.6,815000.0,10.59,10.62,10.58,10.6,815000.0
2014-01-08 09:50:00,10.58,10.63,10.56,10.63,490000.0,10.58,10.63,10.56,10.63,490000.0
2014-01-08 10:00:00,10.62,10.63,10.61,10.61,115000.0,10.62,10.63,10.61,10.61,115000.0
2014-01-08 10:10:00,10.61,10.62,10.57,10.61,410000.0,10.61,10.62,10.57,10.61,410000.0
2014-01-08 10:20:00,10.62,10.64,10.62,10.63,230000.0,10.62,10.64,10.62,10.63,230000.0
2014-01-08 10:30:00,10.64,10.66,10.63,10.65,460000.0,10.64,10.66,10.63,10.65,460000.0
2014-01-08 10:40:00,10.65,10.67,10.65,10.66,370000.0,10.65,10.67,10.65,10.66,370000.0
2014-01-08 10:50:00,10.66,10.67,10.65,10.66,550000.0,10.66,10.67,10.65,10.66,550000.0
2014-01-08 11:00:00,10.66,10.66,10.63,10.65,450000.0,10.66,10.66,10.63,10.65,450000.0
2014-01-08 11:10:00,10.64,10.65,10.63,10.65,190000.0,10.64,10.65,10.63,10.65,190000.0
2014-01-08 11:20:00,10.63,10.66,10.63,10.66,65000.0,10.63,10.66,10.63,10.66,65000.0
2014-01-08 11:30:00,10.66,10.68,10.66,10.67,265000.0,10.66,10.68,10.66,10.67,265000.0
2014-01-08 11:40:00,10.66,10.68,10.66,10.66,40000.0,10.66,10.68,10.66,10.66,40000.0
2014-01-08 11:50:00,10.66,10.66,10.64,10.66,360000.0,10.66,10.66,10.64,10.66,360000.0
2014-01-08 12:00:00,10.66,10.68,10.66,10.67,230000.0,10.66,10.68,10.66,10.67,230000.0
2014-01-08 12:10:00,10.67,10.67,10.64,10.64,840000.0,10.67,10.67,10.64,10.64,840000.0
2014-01-08 12:20:00,10.64,10.64,10.62,10.64,815000.0,10.64,10.64,10.62,10.64,815000.0
2014-01-08 12:30:00,10.63,10.64,10.62,10.63,300000.0,10.63,10.64,10.62,10.63,300000.0
2014-01-08 12:40:00,10.62,10.63,10.62,10.63,230000.0,10.62,10.63,10.62,10.63,230000.0
2014-01-08 12:50:00,10.64,10.64,10.62,10.63,125000.0,10.64,10.64,10.62,10.63,125000.0
2014-01-08 13:00:00,10.63,10.63,10.62,10.62,170000.0,10.63,10.63,10.62,10.62,170000.0
2014-01-08 13:10:00,10.62,10.64,10.61,10.62,270000.0,10.62,10.64,10.61,10.62,270000.0
2014-01-08 13:20:00,10.61,10.63,10.61,10.62,155000.0,10.61,10.63,10.61,10.62,155000.0
2014-01-08 13:30:00,10.63,10.64,10.62,10.62,60000.0,10.63,10.64,10.62,10.62,60000.0
2014-01-08 13:40:00,10.63,10.64,10.63,10.64,90000.0,10.63,10.64,10.63,10.64,90000.0
2014-01-08 13:50:00,10.63,10.64,10.63,10.63,160000.0,10.63,10.64,10.63,10.63,160000.0
2014-01-08 14:00:00,10.63,10.64,10.62,10.62,355000.0,10.63,10.64,10.62,10.62,355000.0
2014-01-08 14:10:00,10.62,10.65,10.62,10.63,245000.0,10.62,10.65,10.62,10.63,245000.0
2014-01-08 14:20:00,10.65,10.67,10.64,10.64,130000.0,10.65,10.67,10.64,10.64,130000.0
2014-01-08 14:30:00,10.64,10.66,10.64,10.65,345000.0,10.64,10.66,10.64,10.65,345000.0
2014-01-08 14:40:00,10.66,10.67,10.66,10.67,130000.0,10.66,10.67,10.66,10.67,130000.0
2014-01-08 14:50:00,10.66,10.67,10.66,10.67,230000.0,10.66,10.67,10.66,10.67,230000.0
2014-01-08 15:00:00,10.66,10.68,10.66,10.67,235000.0,10.66,10.68,10.66,10.67,235000.0
2014-01-08 15:10:00,10.67,10.69,10.67,10.69,320000.0,10.67,10.69,10.67,10.69,320000.0
2014-01-08 15:20:00,10.68,10.68,10.65,10.67,250000.0,10.68,10.68,10.65,10.67,250000.0
2014-01-08 15:30:00,10.66,10.68,10.66,10.67,330000.0,10.66,10.68,10.66,10.67,330000.0
2014-01-08 15:40:00,10.67,10.69,10.65,10.69,545000.0,10.67,10.69,10.65,10.69,545000.0
2014-01-08 15:50:00,10.68,10.72,10.68,10.72,2255000.0,10.68,10.72,10.68,10.72,2255000.0
2014-01-09 09:30:00,10.74,10.92,10.72,10.92,2580000.0,10.74,10.92,10.72,10.92,2580000.0
2014-01-09 09:40:00,10.92,10.96,10.89,10.91,1400000.0,10.92,10.96,10.89,10.91,1400000.0
2014-01-09 09:50:00,10.91,10.91,10.85,10.89,945000.0,10.91,10.91,10.85,10.89,945000.0
2014-01-09 10:00:00,10.88,10.9,10.87,10.87,595000.0,10.88,10.9,10.87,10.87,595000.0
2014-01-09 10:10:00,10.87,10.9,10.86,10.89,715000.0,10.87,10.9,10.86,10.89,715000.0
2014-01-09 10:20:00,10.88,10.88,10.81,10.84,720000.0,10.88,10.88,10.81,10.84,720000.0
2014-01-09 10:30:00,10.84,10.88,10.84,10.87,535000.0,10.84,10.88,10.84,10.87,535000.0
2014-01-09 10:40:00,10.87,10.88,10.85,10.86,335000.0,10.87,10.88,10.85,10.86,335000.0
2014-01-09 10:50:00,10.88,10.88,10.85,10.86,680000.0,10.88,10.88,10.85,10.86,680000.0
2014-01-09 11:00:00,10.87,10.87,10.84,10.86,265000.0,10.87,10.87,10.84,10.86,265000.0
2014-01-09 11:10:00,10.85,10.87,10.84,10.85,300000.0,10.85,10.87,10.84,10.85,300000.0
2014-01-09 11:20:00,10.84,10.88,10.84,10.86,230000.0,10.84,10.88,10.84,10.86,230000.0
2014-01-09 11:30:00,10.87,10.87,10.84,10.85,155000.0,10.87,10.87,10.84,10.85,155000.0
2014-01-09 11:40:00,10.85,10.85,10.81,10.82,710000.0,10.85,10.85,10.81,10.82,710000.0
2014-01-09 11:50:00,10.83,10.86,10.83,10.86,85000.0,10.83,10.86,10.83,10.86,85000.0
2014-01-09 12:00:00,10.86,10.86,10.84,10.84,550000.0,10.86,10.86,10.84,10.84,550000.0
2014-01-09 12:10:00,10.84,10.85,10.81,10.83,1500000.0,10.84,10.85,10.81,10.83,1500000.0
2014-01-09 12:20:00,10.82,10.82,10.8,10.81,395000.0,10.82,10.82,10.8,10.81,395000.0
2014-01-09 12:30:00,10.82,10.84,10.82,10.84,210000.0,10.82,10.84,10.82,10.84,210000.0
2014-01-09 12:40:00,10.84,10.85,10.83,10.84,100000.0,10.84,10.85,10.83,10.84,100000.0
2014-01-09 12:50:00,10.83,10.84,10.82,10.83,70000.0,10.83,10.84,10.82,10.83,70000.0
2014-01-09 13:00:00,10.84,10.85,10.82,10.82,365000.0,10.84,10.85,10.82,10.82,365000.0
2014-01-09 13:10:00,10.83,10.83,10.79,10.81,270000.0,10.83,10.83,10.79,10.81,270000.0
2014-01-09 13:20:00,10.81,10.83,10.81,10.82,140000.0,10.81,10.83,10.81,10.82,140000.0
2014-01-09 13:30:00,10.82,10.83,10.82,10.82,95000.0,10.82,10.83,10.82,10.82,95000.0
2014-01-09 13:40:00,10.82,10.82,10.81,10.81,140000.0,10.82,10.82,10.81,10.81,140000.0
2014-01-09 13:50:00,10.81,10.82,10.79,10.8,245000.0,10.81,10.82,10.79,10.8,245000.0
2014-01-09 14:00:00,10.8,10.8,10.76,10.78,195000.0,10.8,10.8,10.76,10.78,195000.0
2014-01-09 14:10:00,10.78,10.8,10.77,10.8,275000.0,10.78,10.8,10.77,10.8,275000.0
2014-01-09 14:20:00,10.81,10.81,10.8,10.8,160000.0,10.81,10.81,10.8,10.8,160000.0
2014-01-09 14:30:00,10.8,10.8,10.79,10.8,60000.0,10.8,10.8,10.79,10.8,60000.0
2014-01-09 14:40:00,10.8,10.83,10.8,10.83,290000.0,10.8,10.83,10.8,10.83,290000.0
2014-01-09 14:50:00,10.82,10.83,10.82,10.83,120000.0,10.82,10.83,10.82,10.83,120000.0
2014-01-09 15:00:00,10.82,10.83,10.8,10.81,290000.0,10.82,10.83,10.8,10.81,290000.0
2014-01-09 15:10:00,10.81,10.83,10.81,10.82,320000.0,10.81,10.83,10.81,10.82,320000.0
2014-01-09 15:20:00,10.82,10.83,10.81,10.82,295000.0,10.82,10.83,10.81,10.82,295000.0
2014-01-09 15:30:00,10.83,10.83,10.8,10.8,360000.0,10.83,10.83,10.8,10.8,360000.0
2014-01-09 15:40:00,10.8,10.82,10.8,10.8,570000.0,10.8,10.82,10.8,10.8,570000.0
2014-01-09 15:50:00,10.8,10.83,10.8,10.82,1695000.0,10.8,10.83,10.8,10.82,1695000.0
2014-01-10 09:30:00,10.84,10.9,10.84,10.85,905000.0,10.84,10.9,10.84,10.85,905000.0
2014-01-10 09:40:00,10.85,10.87,10.78,10.78,435000.0,10.85,10.87,10.78,10.78,435000.0
2014-01-10 09:50:00,10.78,10.84,10.78,10.79,795000.0,10.78,10.84,10.78,10.79,795000.0
2014-01-10 10:00:00,10.79,10.8,10.73,10.75,945000.0,10.79,10.8,10.73,10.75,945000.0
2014-01-10 10:10:00,10.76,10.77,10.73,10.77,385000.0,10.76,10.77,10.73,10.77,385000.0
2014-01-10 10:20:00,10.76,10.78,10.75,10.78,375000.0,10.76,10.78,10.75,10.78,375000.0
2014-01-10 10:30:00,10.78,10.79,10.76,10.79,220000.0,10.78,10.79,10.76,10.79,220000.0
2014-01-10 10:40:00,10.79,10.79,10.76,10.79,245000.0,10.79,10.79,10.76,10.79,245000.0
2014-01-10 10:50:00,10.78,10.79,10.78,10.79,105000.0,10.78,10.79,10.78,10.79,105000.0
2014-01-10 11:00:00,10.78,10.79,10.77,10.77,175000.0,10.78,10.79,10.77,10.77,175000.0
2014-01-10 11:10:00,10.78,10.78,10.76,10.77,200000.0,10.78,10.78,10.76,10.77,200000.0
2014-01-10 11:20:00,10.76,10.78,10.74,10.77,515000.0,10.76,10.78,10.74,10.77,515000.0
2014-01-10 11:30:00,10.76,10.78,10.74,10.78,305000.0,10.76,10.78,10.74,10.78,305000.0
2014-01-10 11:40:00,10.77,10.78,10.76,10.77,360000.0,10.77,10.78,10.76,10.77,360000.0
2014-01-10 11:50:00,10.76,10.77,10.75,10.77,360000.0,10.76,10.77,10.75,10.77,360000.0
2014-01-10 12:00:00,10.76,10.77,10.75,10.77,275000.0,10.76,10.77,10.75,10.77,275000.0
2014-01-10 12:10:00,10.77,10.78,10.76,10.76,325000.0,10.77,10.78,10.76,10.76,325000.0
2014-01-10 12:20:00,10.77,10.77,10.75,10.75,145000.0,10.77,10.77,10.75,10.75,145000.0
2014-01-10 12:30:00,10.75,10.76,10.74,10.75,230000.0,10.75,10.76,10.74,10.75,230000.0
2014-01-10 12:40:00,10.75,10.78,10.75,10.78,340000.0,10.75,10.78,10.75,10.78,340000.0
2014-01-10 12:50:00,10.77,10.77,10.75,10.76,75000.0,10.77,10.77,10.75,10.76,75000.0
2014-01-10 13:00:00,10.75,10.76,10.75,10.75,40000.0,10.75,10.76,10.75,10.75,40000.0
2014-01-10 13:10:00,10.75,10.77,10.75,10.77,60000.0,10.75,10.77,10.75,10.77,60000.0
2014-01-10 13:20:00,10.77,10.77,10.76,10.77,150000.0,10.77,10.77,10.76,10.77,150000.0
2014-01-10 13:30:00,10.77,10.77,10.76,10.77,200000.0,10.77,10.77,10.76,10.77,200000.0
2014-01-10 13:40:00,10.77,10.78,10.77,10.78,270000.0,10.77,10.78,10.77,10.78,270000.0
2014-01-10 13:50:00,10.78,10.78,10.77,10.78,625000.0,10.78,10.78,10.77,10.78,625000.0
2014-01-10 14:00:00,10.78,10.78,10.77,10.77,85000.0,10.78,10.78,10.77,10.77,85000.0
2014-01-10 14:10:00,10.78,10.78,10.77,10.77,150000.0,10.78,10.78,10.77,10.77,150000.0
2014-01-10 14:20:00,10.77,10.77,10.76,10.76,130000.0,10.77,10.77,10.76,10.76,130000.0
2014-01-10 14:30:00,10.76,10.76,10.75,10.76,140000.0,10.76,10.76,10.75,10.76,140000.0
2014-01-10 14:40:00,10.76,10.76,10.74,10.74,150000.0,10.76,10.76,10.74,10.74,150000.0
2014-01-10 14:50:00,10.75,10.75,10.75,10.75,130000.0,10.75,10.75,10.75,10.75,130000.0
2014-01-10 15:00:00,10.74,10.78,10.74,10.77,305000.0,10.74,10.78,10.74,10.77,305000.0
2014-01-10 15:10:00,10.77,10.77,10.76,10.76,200000.0,10.77,10.77,10.76,10.76,200000.0
2014-01-10 15:20:00,10.77,10.77,10.75,10.76,160000.0,10.77,10.77,10.75,10.76,160000.0
2014-01-10 15:30:00,10.76,10.77,10.75,10.76,555000.0,10.76,10.77,10.75,10.76,555000.0
2014-01-10 15:40:00,10.76,10.76,10.73,10.74,680000.0,10.76,10.76,10.73,10.74,680000.0
2014-01-10 15:50:00,10.75,10.77,10.74,10.77,1650000.0,10.75,10.77,10.74,10.77,1650000.0
2014-01-13 09:30:00,10.79,10.82,10.73,10.82,560000.0,10.79,10.82,10.73,10.82,560000.0
2014-01-13 09:40:00,10.8,10.81,10.75,10.76,265000.0,10.8,10.81,10.75,10.76,265000.0
2014-01-13 09:50:00,10.77,10.81,10.75,10.76,320000.0,10.77,10.81,10.75,10.76,320000.0
2014-01-13 10:00:00,10.76,10.82,10.75,10.81,445000.0,10.76,10.82,10.75,10.81,445000.0
2014-01-13 10:10:00,10.82,10.83,10.8,10.8,290000.0,10.82,10.83,10.8,10.8,290000.0
2014-01-13 10:20:00,10.81,10.83,10.79,10.81,400000.0,10.81,10.83,10.79,10.81,400000.0
2014-01-13 10:30:00,10.83,10.85,10.81,10.85,265000.0,10.83,10.85,10.81,10.85,265000.0
2014-01-13 10:40:00,10.84,10.87,10.83,10.85,365000.0,10.84,10.87,10.83,10.85,365000.0
2014-01-13 10:50:00,10.84,10.86,10.84,10.85,125000.0,10.84,10.86,10.84,10.85,125000.0
2014-01-13 11:00:00,10.86,10.86,10.85,10.85,165000.0,10.86,10.86,10.85,10.85,165000.0
2014-01-13 11:10:00,10.84,10.85,10.84,10.85,220000.0,10.84,10.85,10.84,10.85,220000.0
2014-01-13 11:20:00,10.85,10.87,10.84,10.87,230000.0,10.85,10.87,10.84,10.87,230000.0
2014-01-13 11:30:00,10.87,10.89,10.87,10.89,140000.0,10.87,10.89,10.87,10.89,140000.0
2014-01-13 11:40:00,10.89,10.89,10.87,10.87,195000.0,10.89,10.89,10.87,10.87,195000.0
2014-01-13 11:50:00,10.87,10.89,10.85,10.85,210000.0,10.87,10.89,10.85,10.85,210000.0
2014-01-13 12:00:00,10.86,10.86,10.83,10.83,220000.0,10.86,10.86,10.83,10.83,220000.0
2014-01-13 12:10:00,10.83,10.84,10.82,10.83,180000.0,10.83,10.84,10.82,10.83,180000.0
2014-01-13 12:20:00,10.83,10.83,10.8,10.83,100000.0,10.83,10.83,10.8,10.83,100000.0
2014-01-13 12:30:00,10.81,10.81,10.79,10.8,335000.0,10.81,10.81,10.79,10.8,335000.0
2014-01-13 12:40:00,10.8,10.8,10.78,10.8,355000.0,10.8,10.8,10.78,10.8,355000.0
2014-01-13 12:50:00,10.78,10.79,10.77,10.78,410000.0,10.78,10.79,10.77,10.78,410000.0
2014-01-13 13:00:00,10.78,10.79,10.76,10.78,350000.0,10.78,10.79,10.76,10.78,350000.0
2014-01-13 13:10:00,10.78,10.78,10.72,10.74,380000.0,10.78,10.78,10.72,10.74,380000.0
2014-01-13 13:20:00,10.74,10.77,10.74,10.77,275000.0,10.74,10.77,10.74,10.77,275000.0
2014-01-13 13:30:00,10.76,10.76,10.74,10.75,200000.0,10.76,10.76,10.74,10.75,200000.0
2014-01-13 13:40:00,10.75,10.75,10.72,10.75,295000.0,10.75,10.75,10.72,10.75,295000.0
2014-01-13 13:50:00,10.74,10.74,10.73,10.74,185000.0,10.74,10.74,10.73,10.74,185000.0
2014-01-13 14:00:00,10.73,10.75,10.73,10.73,255000.0,10.73,10.75,10.73,10.73,255000.0
2014-01-13 14:10:00,10.73,10.74,10.73,10.73,230000.0,10.73,10.74,10.73,10.73,230000.0
2014-01-13 14:20:00,10.73,10.74,10.7,10.71,495000.0,10.73,10.74,10.7,10.71,495000.0
2014-01-13 14:30:00,10.71,10.71,10.68,10.69,775000.0,10.71,10.71,10.68,10.69,775000.0
2014-01-13 14:40:00,10.68,10.7,10.68,10.68,545000.0,10.68,10.7,10.68,10.68,545000.0
2014-01-13 14:50:00,10.68,10.69,10.66,10.68,235000.0,10.68,10.69,10.66,10.68,235000.0
2014-01-13 15:00:00,10.67,10.67,10.62,10.63,1100000.0,10.67,10.67,10.62,10.63,1100000.0
2014-01-13 15:10:00,10.63,10.64,10.6,10.62,1195000.0,10.63,10.64,10.6,10.62,1195000.0
2014-01-13 15:20:00,10.62,10.63,10.6,10.61,600000.0,10.62,10.63,10.6,10.61,600000.0
2014-01-13 15:30:00,10.61,10.61,10.54,10.55,1585000.0,10.61,10.61,10.54,10.55,1585000.0
2014-01-13 15:40:00,10.55,10.56,10.53,10.55,1450000.0,10.55,10.56,10.53,10.55,1450000.0
2014-01-13 15:50:00,10.55,10.6,10.54,10.59,2315000.0,10.55,10.6,10.54,10.59,2315000.0
2014-01-14 09:30:00,10.64,10.67,10.57,10.58,770000.0,10.64,10.67,10.57,10.58,770000.0
2014-01-14 09:40:00,10.57,10.59,10.53,10.54,700000.0,10.57,10.59,10.53,10.54,700000.0
2014-01-14 09:50:00,10.54,10.57,10.53,10.56,455000.0,10.54,10.57,10.53,10.56,455000.0
2014-01-14 10:00:00,10.56,10.61,10.55,10.6,515000.0,10.56,10.61,10.55,10.6,515000.0
2014-01-14 10:10:00,10.6,10.61,10.55,10.56,460000.0,10.6,10.61,10.55,10.56,460000.0
2014-01-14 10:20:00,10.55,10.55,10.54,10.55,470000.0,10.55,10.55,10.54,10.55,470000.0
2014-01-14 10:30:00,10.55,10.56,10.55,10.56,80000.0,10.55,10.56,10.55,10.56,80000.0
2014-01-14 10:40:00,10.56,10.58,10.56,10.57,250000.0,10.56,10.58,10.56,10.57,250000.0
2014-01-14 10:50:00,10.57,10.6,10.56,10.6,280000.0,10.57,10.6,10.56,10.6,280000.0
2014-01-14 11:00:00,10.61,10.61,10.58,10.59,580000.0,10.61,10.61,10.58,10.59,580000.0
2014-01-14 11:10:00,10.58,10.62,10.58,10.62,225000.0,10.58,10.62,10.58,10.62,225000.0
2014-01-14 11:20:00,10.62,10.65,10.62,10.65,360000.0,10.62,10.65,10.62,10.65,360000.0
2014-01-14 11:30:00,10.66,10.66,10.6,10.6,345000.0,10.66,10.66,10.6,10.6,345000.0
2014-01-14 11:40:00,10.61,10.63,10.61,10.63,150000.0,10.61,10.63,10.61,10.63,150000.0
2014-01-14 11:50:00,10.62,10.63,10.6,10.6,30000.0,10.62,10.63,10.6,10.6,30000.0
2014-01-14 12:00:00,10.6,10.62,10.6,10.62,100000.0,10.6,10.62,10.6,10.62,100000.0
2014-01-14 12:10:00,10.62,10.62,10.6,10.62,185000.0,10.62,10.62,10.6,10.62,185000.0
2014-01-14 12:20:00,10.62,10.64,10.61,10.62,510000.0,10.62,10.64,10.61,10.62,510000.0
2014-01-14 12:30:00,10.62,10.62,10.6,10.6,550000.0,10.62,10.62,10.6,10.6,550000.0
2014-01-14 12:40:00,10.6,10.6,10.59,10.6,100000.0,10.6,10.6,10.59,10.6,100000.0
2014-01-14 12:50:00,10.59,10.59,10.57,10.57,225000.0,10.59,10.59,10.57,10.57,225000.0
2014-01-14 13:00:00,10.57,10.58,10.57,10.58,130000.0,10.57,10.58,10.57,10.58,130000.0
2014-01-14 13:10:00,10.58,10.59,10.58,10.58,145000.0,10.58,10.59,10.58,10.58,145000.0
2014-01-14 13:20:00,10.59,10.59,10.58,10.59,175000.0,10.59,10.59,10.58,10.59,175000.0
2014-01-14 13:30:00,10.59,10.59,10.59,10.59,145000.0,10.59,10.59,10.59,10.59,145000.0
2014-01-14 13:40:00,10.59,10.6,10.57,10.57,290000.0,10.59,10.6,10.57,10.57,290000.0
2014-01-14 13:50:00,10.58,10.59,10.58,10.59,35000.0,10.58,10.59,10.58,10.59,35000.0
2014-01-14 14:00:00,10.58,10.58,10.58,10.58,65000.0,10.58,10.58,10.58,10.58,65000.0
2014-01-14 14:10:00,10.58,10.58,10.56,10.57,100000.0,10.58,10.58,10.56,10.57,100000.0
2014-01-14 14:20:00,10.57,10.59,10.57,10.59,155000.0,10.57,10.59,10.57,10.59,155000.0
2014-01-14 14:30:00,10.59,10.6,10.59,10.6,25000.0,10.59,10.6,10.59,10.6,25000.0
2014-01-14 14:40:00,10.59,10.59,10.58,10.59,215000.0,10.59,10.59,10.58,10.59,215000.0
2014-01-14 14:50:00,10.59,10.61,10.58,10.59,150000.0,10.59,10.61,10.58,10.59,150000.0
2014-01-14 15:00:00,10.59,10.6,10.59,10.59,250000.0,10.59,10.6,10.59,10.59,250000.0
2014-01-14 15:10:00,10.59,10.61,10.59,10.6,340000.0,10.59,10.61,10.59,10.6,340000.0
2014-01-14 15:20:00,10.61,10.61,10.58,10.6,225000.0,10.61,10.61,10.58,10.6,225000.0
2014-01-14 15:30:00,10.59,10.6,10.58,10.6,425000.0,10.59,10.6,10.58,10.6,425000.0
2014-01-14 15:40:00,10.6,10.61,10.59,10.6,520000.0,10.6,10.61,10.59,10.6,520000.0
2014-01-14 15:50:00,10.6,10.61,10.59,10.6,1265000.0,10.6,10.61,10.59,10.6,1265000.0
2014-01-15 09:30:00,10.68,10.7,10.63,10.68,390000.0,10.68,10.7,10.63,10.68,390000.0
2014-01-15 09:40:00,10.67,10.71,10.66,10.69,525000.0,10.67,10.71,10.66,10.69,525000.0
2014-01-15 09:50:00,10.69,10.7,10.61,10.64,760000.0,10.69,10.7,10.61,10.64,760000.0
2014-01-15 10:00:00,10.64,10.66,10.64,10.64,160000.0,10.64,10.66,10.64,10.64,160000.0
2014-01-15 10:10:00,10.65,10.67,10.63,10.64,215000.0,10.65,10.67,10.63,10.64,215000.0
2014-01-15 10:20:00,10.63,10.65,10.63,10.64,220000.0,10.63,10.65,10.63,10.64,220000.0
2014-01-15 10:30:00,10.64,10.65,10.61,10.61,145000.0,10.64,10.65,10.61,10.61,145000.0
2014-01-15 10:40:00,10.62,10.62,10.6,10.62,225000.0,10.62,10.62,10.6,10.62,225000.0
2014-01-15 10:50:00,10.61,10.65,10.61,10.61,70000.0,10.61,10.65,10.61,10.61,70000.0
2014-01-15 11:00:00,10.61,10.65,10.61,10.64,130000.0,10.61,10.65,10.61,10.64,130000.0
2014-01-15 11:10:00,10.63,10.63,10.62,10.62,70000.0,10.63,10.63,10.62,10.62,70000.0
2014-01-15 11:20:00,10.63,10.63,10.6,10.6,180000.0,10.63,10.63,10.6,10.6,180000.0
2014-01-15 11:30:00,10.61,10.62,10.61,10.62,100000.0,10.61,10.62,10.61,10.62,100000.0
2014-01-15 11:40:00,10.62,10.64,10.62,10.64,90000.0,10.62,10.64,10.62,10.64,90000.0
2014-01-15 11:50:00,10.65,10.65,10.61,10.63,130000.0,10.65,10.65,10.61,10.63,130000.0
2014-01-15 12:00:00,10.63,10.65,10.62,10.64,145000.0,10.63,10.65,10.62,10.64,145000.0
2014-01-15 12:10:00,10.64,10.65,10.62,10.62,70000.0,10.64,10.65,10.62,10.62,70000.0
2014-01-15 12:20:00,10.62,10.63,10.62,10.63,20000.0,10.62,10.63,10.62,10.63,20000.0
2014-01-15 12:30:00,10.63,10.65,10.62,10.65,305000.0,10.63,10.65,10.62,10.65,305000.0
2014-01-15 12:40:00,10.63,10.63,10.62,10.63,30000.0,10.63,10.63,10.62,10.63,30000.0
2014-01-15 12:50:00,10.64,10.64,10.62,10.62,60000.0,10.64,10.64,10.62,10.62,60000.0
2014-01-15 13:00:00,10.62,10.64,10.62,10.64,165000.0,10.62,10.64,10.62,10.64,165000.0
2014-01-15 13:10:00,10.64,10.68,10.64,10.66,165000.0,10.64,10.68,10.64,10.66,165000.0
2014-01-15 13:20:00,10.67,10.68,10.65,10.66,175000.0,10.67,10.68,10.65,10.66,175000.0
2014-01-15 13:30:00,10.66,10.66,10.64,10.64,70000.0,10.66,10.66,10.64,10.64,70000.0
2014-01-15 13:40:00,10.64,10.66,10.63,10.66,120000.0,10.64,10.66,10.63,10.66,120000.0
2014-01-15 13:50:00,10.65,10.66,10.65,10.65,110000.0,10.65,10.66,10.65,10.65,110000.0
2014-01-15 14:00:00,10.65,10.66,10.64,10.64,75000.0,10.65,10.66,10.64,10.64,75000.0
2014-01-15 14:10:00,10.64,10.66,10.63,10.66,140000.0,10.64,10.66,10.63,10.66,140000.0
2014-01-15 14:20:00,10.66,10.67,10.66,10.67,75000.0,10.66,10.67,10.66,10.67,75000.0
2014-01-15 14:30:00,10.67,10.68,10.66,10.66,465000.0,10.67,10.68,10.66,10.66,465000.0
2014-01-15 14:40:00,10.66,10.66,10.64,10.65,105000.0,10.66,10.66,10.64,10.65,105000.0
2014-01-15 14:50:00,10.66,10.66,10.65,10.65,85000.0,10.66,10.66,10.65,10.65,85000.0
2014-01-15 15:00:00,10.65,10.66,10.65,10.66,85000.0,10.65,10.66,10.65,10.66,85000.0
2014-01-15 15:10:00,10.65,10.66,10.63,10.63,95000.0,10.65,10.66,10.63,10.63,95000.0
2014-01-15 15:20:00,10.63,10.64,10.62,10.62,400000.0,10.63,10.64,10.62,10.62,400000.0
2014-01-15 15:30:00,10.64,10.65,10.63,10.64,235000.0,10.64,10.65,10.63,10.64,235000.0
2014-01-15 15:40:00,10.64,10.64,10.62,10.62,755000.0,10.64,10.64,10.62,10.62,755000.0
2014-01-15 15:50:00,10.63,10.65,10.62,10.65,805000.0,10.63,10.65,10.62,10.65,805000.0
2014-01-16 09:30:00,10.66,10.66,10.61,10.61,180000.0,10.66,10.66,10.61,10.61,180000.0
2014-01-16 09:40:00,10.62,10.64,10.61,10.63,190000.0,10.62,10.64,10.61,10.63,190000.0
2014-01-16 09:50:00,10.63,10.63,10.6,10.61,310000.0,10.63,10.63,10.6,10.61,310000.0
2014-01-16 10:00:00,10.61,10.65,10.61,10.65,115000.0,10.61,10.65,10.61,10.65,115000.0
2014-01-16 10:10:00,10.62,10.64,10.62,10.62,45000.0,10.62,10.64,10.62,10.62,45000.0
2014-01-16 10:20:00,10.62,10.64,10.62,10.64,115000.0,10.62,10.64,10.62,10.64,115000.0
2014-01-16 10:30:00,10.65,10.68,10.63,10.66,285000.0,10.65,10.68,10.63,10.66,285000.0
2014-01-16 10:40:00,10.68,10.68,10.63,10.63,340000.0,10.68,10.68,10.63,10.63,340000.0
2014-01-16 10:50:00,10.63,10.63,10.6,10.6,225000.0,10.63,10.63,10.6,10.6,225000.0
2014-01-16 11:00:00,10.59,10.61,10.56,10.61,195000.0,10.59,10.61,10.56,10.61,195000.0
2014-01-16 11:10:00,10.58,10.59,10.58,10.59,105000.0,10.58,10.59,10.58,10.59,105000.0
2014-01-16 11:20:00,10.58,10.59,10.57,10.58,190000.0,10.58,10.59,10.57,10.58,190000.0
2014-01-16 11:30:00,10.59,10.6,10.57,10.6,80000.0,10.59,10.6,10.57,10.6,80000.0
2014-01-16 11:40:00,10.6,10.62,10.6,10.61,35000.0,10.6,10.62,10.6,10.61,35000.0
2014-01-16 11:50:00,10.6,10.6,10.58,10.58,55000.0,10.6,10.6,10.58,10.58,55000.0
2014-01-16 12:00:00,10.59,10.59,10.58,10.58,30000.0,10.59,10.59,10.58,10.58,30000.0
2014-01-16 12:10:00,10.58,10.59,10.57,10.59,510000.0,10.58,10.59,10.57,10.59,510000.0
2014-01-16 12:20:00,10.59,10.6,10.58,10.6,65000.0,10.59,10.6,10.58,10.6,65000.0
2014-01-16 12:30:00,10.6,10.6,10.59,10.59,45000.0,10.6,10.6,10.59,10.59,45000.0
2014-01-16 12:40:00,10.59,10.6,10.58,10.59,55000.0,10.59,10.6,10.58,10.59,55000.0
2014-01-16 12:50:00,10.59,10.59,10.58,10.59,25000.0,10.59,10.59,10.58,10.59,25000.0
2014-01-16 13:00:00,10.58,10.6,10.58,10.59,80000.0,10.58,10.6,10.58,10.59,80000.0
2014-01-16 13:10:00,10.59,10.6,10.59,10.59,520000.0,10.59,10.6,10.59,10.59,520000.0
2014-01-16 13:20:00,10.6,10.6,10.57,10.58,145000.0,10.6,10.6,10.57,10.58,145000.0
2014-01-16 13:30:00,10.59,10.59,10.57,10.57,35000.0,10.59,10.59,10.57,10.57,35000.0
2014-01-16 13:40:00,10.57,10.58,10.57,10.57,125000.0,10.57,10.58,10.57,10.57,125000.0
2014-01-16 13:50:00,10.57,10.58,10.57,10.57,230000.0,10.57,10.58,10.57,10.57,230000.0
2014-01-16 14:00:00,10.58,10.58,10.57,10.57,140000.0,10.58,10.58,10.57,10.57,140000.0
2014-01-16 14:10:00,10.57,10.57,10.56,10.56,265000.0,10.57,10.57,10.56,10.56,265000.0
2014-01-16 14:20:00,10.56,10.57,10.56,10.56,195000.0,10.56,10.57,10.56,10.56,195000.0
2014-01-16 14:30:00,10.57,10.58,10.56,10.57,515000.0,10.57,10.58,10.56,10.57,515000.0
2014-01-16 14:40:00,10.57,10.57,10.56,10.57,160000.0,10.57,10.57,10.56,10.57,160000.0
2014-01-16 14:50:00,10.57,10.58,10.57,10.58,335000.0,10.57,10.58,10.57,10.58,335000.0
2014-01-16 15:00:00,10.58,10.58,10.57,10.58,240000.0,10.58,10.58,10.57,10.58,240000.0
2014-01-16 15:10:00,10.58,10.59,10.58,10.58,180000.0,10.58,10.59,10.58,10.58,180000.0
2014-01-16 15:20:00,10.58,10.58,10.58,10.58,245000.0,10.58,10.58,10.58,10.58,245000.0
2014-01-16 15:30:00,10.58,10.6,10.58,10.6,245000.0,10.58,10.6,10.58,10.6,245000.0
2014-01-16 15:40:00,10.6,10.6,10.58,10.58,395000.0,10.6,10.6,10.58,10.58,395000.0
2014-01-16 15:50:00,10.58,10.61,10.58,10.59,1690000.0,10.58,10.61,10.58,10.59,1690000.0
2014-01-17 09:30:00,10.71,10.71,10.65,10.7,1300000.0,10.71,10.71,10.65,10.7,1300000.0
2014-01-17 09:40:00,10.69,10.69,10.63,10.63,470000.0,10.69,10.69,10.63,10.63,470000.0
2014-01-17 09:50:00,10.64,10.65,10.61,10.61,320000.0,10.64,10.65,10.61,10.61,320000.0
2014-01-17 10:00:00,10.62,10.66,10.6,10.64,315000.0,10.62,10.66,10.6,10.64,315000.0
2014-01-17 10:10:00,10.64,10.68,10.63,10.68,265000.0,10.64,10.68,10.63,10.68,265000.0
2014-01-17 10:20:00,10.68,10.69,10.63,10.63,320000.0,10.68,10.69,10.63,10.63,320000.0
2014-01-17 10:30:00,10.63,10.65,10.62,10.64,255000.0,10.63,10.65,10.62,10.64,255000.0
2014-01-17 10:40:00,10.64,10.66,10.64,10.65,80000.0,10.64,10.66,10.64,10.65,80000.0
2014-01-17 10:50:00,10.65,10.66,10.64,10.65,140000.0,10.65,10.66,10.64,10.65,140000.0
2014-01-17 11:00:00,10.65,10.65,10.63,10.63,160000.0,10.65,10.65,10.63,10.63,160000.0
2014-01-17 11:10:00,10.63,10.63,10.61,10.62,335000.0,10.63,10.63,10.61,10.62,335000.0
2014-01-17 11:20:00,10.62,10.63,10.61,10.62,185000.0,10.62,10.63,10.61,10.62,185000.0
2014-01-17 11:30:00,10.62,10.62,10.6,10.6,410000.0,10.62,10.62,10.6,10.6,410000.0
2014-01-17 11:40:00,10.6,10.62,10.6,10.61,170000.0,10.6,10.62,10.6,10.61,170000.0
2014-01-17 11:50:00,10.61,10.62,10.59,10.59,220000.0,10.61,10.62,10.59,10.59,220000.0
2014-01-17 12:00:00,10.59,10.63,10.59,10.63,605000.0,10.59,10.63,10.59,10.63,605000.0
2014-01-17 12:10:00,10.63,10.66,10.62,10.64,595000.0,10.63,10.66,10.62,10.64,595000.0
2014-01-17 12:20:00,10.63,10.64,10.62,10.63,190000.0,10.63,10.64,10.62,10.63,190000.0
2014-01-17 12:30:00,10.63,10.63,10.6,10.61,130000.0,10.63,10.63,10.6,10.61,130000.0
2014-01-17 12:40:00,10.61,10.61,10.6,10.61,110000.0,10.61,10.61,10.6,10.61,110000.0
2014-01-17 12:50:00,10.61,10.62,10.6,10.62,555000.0,10.61,10.62,10.6,10.62,555000.0
2014-01-17 13:00:00,10.61,10.62,10.6,10.61,120000.0,10.61,10.62,10.6,10.61,120000.0
2014-01-17 13:10:00,10.6,10.61,10.58,10.61,510000.0,10.6,10.61,10.58,10.61,510000.0
2014-01-17 13:20:00,10.61,10.61,10.61,10.61,85000.0,10.61,10.61,10.61,10.61,85000.0
2014-01-17 13:30:00,10.6,10.61,10.59,10.6,170000.0,10.6,10.61,10.59,10.6,170000.0
2014-01-17 13:40:00,10.61,10.61,10.6,10.6,165000.0,10.61,10.61,10.6,10.6,165000.0
2014-01-17 13:50:00,10.61,10.62,10.6,10.61,305000.0,10.61,10.62,10.6,10.61,305000.0
2014-01-17 14:00:00,10.61,10.61,10.58,10.59,270000.0,10.61,10.61,10.58,10.59,270000.0
2014-01-17 14:10:00,10.59,10.61,10.59,10.6,180000.0,10.59,10.61,10.59,10.6,180000.0
2014-01-17 14:20:00,10.59,10.6,10.59,10.59,230000.0,10.59,10.6,10.59,10.59,230000.0
2014-01-17 14:30:00,10.59,10.59,10.59,10.59,130000.0,10.59,10.59,10.59,10.59,130000.0
2014-01-17 14:40:00,10.59,10.6,10.57,10.57,360000.0,10.59,10.6,10.57,10.57,360000.0
2014-01-17 14:50:00,10.58,10.58,10.57,10.57,115000.0,10.58,10.58,10.57,10.57,115000.0
2014-01-17 15:00:00,10.57,10.59,10.56,10.56,515000.0,10.57,10.59,10.56,10.56,515000.0
2014-01-17 15:10:00,10.56,10.57,10.56,10.56,365000.0,10.56,10.57,10.56,10.56,365000.0
2014-01-17 15:20:00,10.56,10.56,10.54,10.56,580000.0,10.56,10.56,10.54,10.56,580000.0
2014-01-17 15:30:00,10.55,10.55,10.53,10.53,505000.0,10.55,10.55,10.53,10.53,505000.0
2014-01-17 15:40:00,10.53,10.54,10.53,10.54,1055000.0,10.53,10.54,10.53,10.54,1055000.0
2014-01-17 15:50:00,10.54,10.55,10.52,10.54,2185000.0,10.54,10.55,10.52,10.54,2185000.0
2014-01-21 09:30:00,10.63,10.64,10.55,10.58,430000.0,10.63,10.64,10.55,10.58,430000.0
2014-01-21 09:40:00,10.59,10.6,10.56,10.56,280000.0,10.59,10.6,10.56,10.56,280000.0
2014-01-21 09:50:00,10.57,10.58,10.54,10.58,215000.0,10.57,10.58,10.54,10.58,215000.0
2014-01-21 10:00:00,10.58,10.6,10.57,10.6,345000.0,10.58,10.6,10.57,10.6,345000.0
2014-01-21 10:10:00,10.59,10.59,10.57,10.59,285000.0,10.59,10.59,10.57,10.59,285000.0
2014-01-21 10:20:00,10.59,10.59,10.58,10.58,115000.0,10.59,10.59,10.58,10.58,115000.0
2014-01-21 10:30:00,10.58,10.58,10.54,10.56,330000.0,10.58,10.58,10.54,10.56,330000.0
2014-01-21 10:40:00,10.55,10.55,10.54,10.54,255000.0,10.55,10.55,10.54,10.54,255000.0
2014-01-21 10:50:00,10.55,10.55,10.53,10.53,205000.0,10.55,10.55,10.53,10.53,205000.0
2014-01-21 11:00:00,10.53,10.54,10.5,10.5,350000.0,10.53,10.54,10.5,10.5,350000.0
2014-01-21 11:10:00,10.5,10.5,10.46,10.49,500000.0,10.5,10.5,10.46,10.49,500000.0
2014-01-21 11:20:00,10.5,10.52,10.5,10.51,180000.0,10.5,10.52,10.5,10.51,180000.0
2014-01-21 11:30:00,10.5,10.52,10.5,10.51,250000.0,10.5,10.52,10.5,10.51,250000.0
2014-01-21 11:40:00,10.51,10.53,10.5,10.52,385000.0,10.51,10.53,10.5,10.52,385000.0
2014-01-21 11:50:00,10.52,10.53,10.51,10.52,1280000.0,10.52,10.53,10.51,10.52,1280000.0
2014-01-21 12:00:00,10.51,10.52,10.5,10.51,70000.0,10.51,10.52,10.5,10.51,70000.0
2014-01-21 12:10:00,10.51,10.51,10.49,10.49,730000.0,10.51,10.51,10.49,10.49,730000.0
2014-01-21 12:20:00,10.49,10.52,10.49,10.51,315000.0,10.49,10.52,10.49,10.51,315000.0
2014-01-21 12:30:00,10.51,10.51,10.5,10.51,140000.0,10.51,10.51,10.5,10.51,140000.0
2014-01-21 12:40:00,10.51,10.53,10.51,10.53,140000.0,10.51,10.53,10.51,10.53,140000.0
2014-01-21 12:50:00,10.53,10.54,10.53,10.54,70000.0,10.53,10.54,10.53,10.54,70000.0
2014-01-21 13:00:00,10.53,10.54,10.53,10.54,140000.0,10.53,10.54,10.53,10.54,140000.0
2014-01-21 13:10:00,10.54,10.54,10.52,10.52,135000.0,10.54,10.54,10.52,10.52,135000.0
2014-01-21 13:20:00,10.52,10.53,10.51,10.52,45000.0,10.52,10.53,10.51,10.52,45000.0
2014-01-21 13:30:00,10.52,10.54,10.52,10.53,265000.0,10.52,10.54,10.52,10.53,265000.0
2014-01-21 13:40:00,10.54,10.54,10.53,10.53,95000.0,10.54,10.54,10.53,10.53,95000.0
2014-01-21 13:50:00,10.53,10.54,10.53,10.53,35000.0,10.53,10.54,10.53,10.53,35000.0
2014-01-21 14:00:00,10.53,10.54,10.52,10.53,85000.0,10.53,10.54,10.52,10.53,85000.0
2014-01-21 14:10:00,10.53,10.53,10.52,10.53,60000.0,10.53,10.53,10.52,10.53,60000.0
2014-01-21 14:20:00,10.52,10.53,10.52,10.53,40000.0,10.52,10.53,10.52,10.53,40000.0
2014-01-21 14:30:00,10.52,10.53,10.51,10.51,810000.0,10.52,10.53,10.51,10.51,810000.0
2014-01-21 14:40:00,10.52,10.52,10.51,10.52,505000.0,10.52,10.52,10.51,10.52,505000.0
2014-01-21 14:50:00,10.52,10.52,10.51,10.51,65000.0,10.52,10.52,10.51,10.51,65000.0
2014-01-21 15:00:00,10.52,10.52,10.51,10.51,80000.0,10.52,10.52,10.51,10.51,80000.0
2014-01-21 15:10:00,10.52,10.53,10.51,10.53,160000.0,10.52,10.53,10.51,10.53,160000.0
2014-01-21 15:20:00,10.52,10.53,10.51,10.51,225000.0,10.52,10.53,10.51,10.51,225000.0
2014-01-21 15:30:00,10.51,10.53,10.51,10.52,210000.0,10.51,10.53,10.51,10.52,210000.0
2014-01-21 15:40:00,10.52,10.53,10.52,10.53,1455000.0,10.52,10.53,10.52,10.53,1455000.0
2014-01-21 15:50:00,10.53,10.54,10.5,10.51,1485000.0,10.53,10.54,10.5,10.51,1485000.0
2014-01-22 09:30:00,10.57,10.58,10.54,10.55,445000.0,10.57,10.58,10.54,10.55,445000.0
2014-01-22 09:40:00,10.55,10.55,10.49,10.5,305000.0,10.55,10.55,10.49,10.5,305000.0
2014-01-22 09:50:00,10.49,10.51,10.47,10.5,410000.0,10.49,10.51,10.47,10.5,410000.0
2014-01-22 10:00:00,10.5,10.51,10.48,10.48,290000.0,10.5,10.51,10.48,10.48,290000.0
2014-01-22 10:10:00,10.48,10.48,10.44,10.45,585000.0,10.48,10.48,10.44,10.45,585000.0
2014-01-22 10:20:00,10.45,10.48,10.45,10.47,200000.0,10.45,10.48,10.45,10.47,200000.0
2014-01-22 10:30:00,10.47,10.47,10.43,10.43,705000.0,10.47,10.47,10.43,10.43,705000.0
2014-01-22 10:40:00,10.43,10.43,10.38,10.39,980000.0,10.43,10.43,10.38,10.39,980000.0
2014-01-22 10:50:00,10.39,10.4,10.38,10.38,875000.0,10.39,10.4,10.38,10.38,875000.0
2014-01-22 11:00:00,10.38,10.4,10.35,10.39,835000.0,10.38,10.4,10.35,10.39,835000.0
2014-01-22 11:10:00,10.4,10.43,10.4,10.43,380000.0,10.4,10.43,10.4,10.43,380000.0
2014-01-22 11:20:00,10.44,10.44,10.4,10.4,475000.0,10.44,10.44,10.4,10.4,475000.0
2014-01-22 11:30:00,10.4,10.41,10.4,10.4,180000.0,10.4,10.41,10.4,10.4,180000.0
2014-01-22 11:40:00,10.41,10.41,10.39,10.4,200000.0,10.41,10.41,10.39,10.4,200000.0
2014-01-22 11:50:00,10.4,10.4,10.38,10.38,255000.0,10.4,10.4,10.38,10.38,255000.0
2014-01-22 12:00:00,10.37,10.38,10.36,10.38,180000.0,10.37,10.38,10.36,10.38,180000.0
2014-01-22 12:10:00,10.38,10.4,10.38,10.4,345000.0,10.38,10.4,10.38,10.4,345000.0
2014-01-22 12:20:00,10.4,10.42,10.39,10.4,200000.0,10.4,10.42,10.39,10.4,200000.0
2014-01-22 12:30:00,10.4,10.4,10.38,10.4,75000.0,10.4,10.4,10.38,10.4,75000.0
2014-01-22 12:40:00,10.4,10.4,10.39,10.39,20000.0,10.4,10.4,10.39,10.39,20000.0
2014-01-22 12:50:00,10.4,10.4,10.39,10.39,100000.0,10.4,10.4,10.39,10.39,100000.0
2014-01-22 13:00:00,10.39,10.41,10.38,10.38,1350000.0,10.39,10.41,10.38,10.38,1350000.0
2014-01-22 13:10:00,10.39,10.39,10.36,10.37,505000.0,10.39,10.39,10.36,10.37,505000.0
2014-01-22 13:20:00,10.36,10.36,10.34,10.35,425000.0,10.36,10.36,10.34,10.35,425000.0
2014-01-22 13:30:00,10.34,10.34,10.32,10.33,360000.0,10.34,10.34,10.32,10.33,360000.0
2014-01-22 13:40:00,10.33,10.34,10.32,10.34,310000.0,10.33,10.34,10.32,10.34,310000.0
2014-01-22 13:50:00,10.34,10.37,10.34,10.35,540000.0,10.34,10.37,10.34,10.35,540000.0
2014-01-22 14:00:00,10.35,10.36,10.3,10.31,815000.0,10.35,10.36,10.3,10.31,815000.0
2014-01-22 14:10:00,10.31,10.34,10.3,10.34,300000.0,10.31,10.34,10.3,10.34,300000.0
2014-01-22 14:20:00,10.34,10.35,10.33,10.34,540000.0,10.34,10.35,10.33,10.34,540000.0
2014-01-22 14:30:00,10.33,10.34,10.32,10.32,215000.0,10.33,10.34,10.32,10.32,215000.0
2014-01-22 14:40:00,10.32,10.33,10.28,10.3,765000.0,10.32,10.33,10.28,10.3,765000.0
2014-01-22 14:50:00,10.29,10.31,10.29,10.3,425000.0,10.29,10.31,10.29,10.3,425000.0
2014-01-22 15:00:00,10.31,10.33,10.31,10.31,500000.0,10.31,10.33,10.31,10.31,500000.0
2014-01-22 15:10:00,10.31,10.31,10.3,10.31,360000.0,10.31,10.31,10.3,10.31,360000.0
2014-01-22 15:20:00,10.31,10.31,10.3,10.3,470000.0,10.31,10.31,10.3,10.3,470000.0
2014-01-22 15:30:00,10.3,10.3,10.27,10.27,2165000.0,10.3,10.3,10.27,10.27,2165000.0
2014-01-22 15:40:00,10.27,10.32,10.27,10.3,1675000.0,10.27,10.32,10.27,10.3,1675000.0
2014-01-22 15:50:00,10.3,10.33,10.29,10.31,3360000.0,10.3,10.33,10.29,10.31,3360000.0
2014-01-23 09:30:00,10.26,10.28,10.12,10.19,1295000.0,10.26,10.28,10.12,10.19,1295000.0
2014-01-23 09:40:00,10.17,10.19,10.15,10.16,1570000.0,10.17,10.19,10.15,10.16,1570000.0
2014-01-23 09:50:00,10.16,10.2,10.15,10.18,655000.0,10.16,10.2,10.15,10.18,655000.0
2014-01-23 10:00:00,10.18,10.19,10.17,10.17,580000.0,10.18,10.19,10.17,10.17,580000.0
2014-01-23 10:10:00,10.17,10.19,10.17,10.17,985000.0,10.17,10.19,10.17,10.17,985000.0
2014-01-23 10:20:00,10.17,10.19,10.16,10.19,335000.0,10.17,10.19,10.16,10.19,335000.0
2014-01-23 10:30:00,10.17,10.19,10.17,10.17,860000.0,10.17,10.19,10.17,10.17,860000.0
2014-01-23 10:40:00,10.17,10.18,10.17,10.17,430000.0,10.17,10.18,10.17,10.17,430000.0
2014-01-23 10:50:00,10.17,10.17,10.13,10.13,1405000.0,10.17,10.17,10.13,10.13,1405000.0
2014-01-23 11:00:00,10.13,10.13,10.02,10.07,2315000.0,10.13,10.13,10.02,10.07,2315000.0
2014-01-23 11:10:00,10.07,10.11,10.06,10.1,1945000.0,10.07,10.11,10.06,10.1,1945000.0
2014-01-23 11:20:00,10.11,10.11,10.07,10.09,685000.0,10.11,10.11,10.07,10.09,685000.0
2014-01-23 11:30:00,10.09,10.09,10.07,10.08,270000.0,10.09,10.09,10.07,10.08,270000.0
2014-01-23 11:40:00,10.09,10.1,10.08,10.1,660000.0,10.09,10.1,10.08,10.1,660000.0
2014-01-23 11:50:00,10.1,10.1,10.09,10.1,650000.0,10.1,10.1,10.09,10.1,650000.0
2014-01-23 12:00:00,10.1,10.1,10.05,10.06,955000.0,10.1,10.1,10.05,10.06,955000.0
2014-01-23 12:10:00,10.06,10.07,10.05,10.07,800000.0,10.06,10.07,10.05,10.07,800000.0
2014-01-23 12:20:00,10.07,10.08,10.05,10.08,775000.0,10.07,10.08,10.05,10.08,775000.0
2014-01-23 12:30:00,10.07,10.08,10.05,10.07,1270000.0,10.07,10.08,10.05,10.07,1270000.0
2014-01-23 12:40:00,10.08,10.1,10.07,10.09,425000.0,10.08,10.1,10.07,10.09,425000.0
2014-01-23 12:50:00,10.09,10.1,10.07,10.08,675000.0,10.09,10.1,10.07,10.08,675000.0
2014-01-23 13:00:00,10.08,10.08,10.06,10.06,355000.0,10.08,10.08,10.06,10.06,355000.0
2014-01-23 13:10:00,10.07,10.08,10.05,10.05,860000.0,10.07,10.08,10.05,10.05,860000.0
2014-01-23 13:20:00,10.05,10.06,10.05,10.05,635000.0,10.05,10.06,10.05,10.05,635000.0
2014-01-23 13:30:00,10.05,10.06,10.04,10.05,1100000.0,10.05,10.06,10.04,10.05,1100000.0
2014-01-23 13:40:00,10.05,10.05,10.03,10.04,540000.0,10.05,10.05,10.03,10.04,540000.0
2014-01-23 13:50:00,10.04,10.05,10.02,10.02,445000.0,10.04,10.05,10.02,10.02,445000.0
2014-01-23 14:00:00,10.02,10.03,9.99,10.01,2005000.0,10.02,10.03,9.99,10.01,2005000.0
2014-01-23 14:10:00,10.0,10.01,10.0,10.01,795000.0,10.0,10.01,10.0,10.01,795000.0
2014-01-23 14:20:00,10.0,10.02,10.0,10.0,1030000.0,10.0,10.02,10.0,10.0,1030000.0
2014-01-23 14:30:00,10.0,10.0,9.97,10.0,1075000.0,10.0,10.0,9.97,10.0,1075000.0
2014-01-23 14:40:00,10.0,10.02,10.0,10.0,560000.0,10.0,10.02,10.0,10.0,560000.0
2014-01-23 14:50:00,10.0,10.04,10.0,10.02,935000.0,10.0,10.04,10.0,10.02,935000.0
2014-01-23 15:00:00,10.02,10.04,10.02,10.02,1590000.0,10.02,10.04,10.02,10.02,1590000.0
2014-01-23 15:10:00,10.02,10.03,10.01,10.02,985000.0,10.02,10.03,10.01,10.02,985000.0
2014-01-23 15:20:00,10.02,10.03,10.01,10.02,810000.0,10.02,10.03,10.01,10.02,810000.0
2014-01-23 15:30:00,10.02,10.03,10.01,10.03,1230000.0,10.02,10.03,10.01,10.03,1230000.0
2014-01-23 15:40:00,10.02,10.05,10.02,10.04,1955000.0,10.02,10.05,10.02,10.04,1955000.0
2014-01-23 15:50:00,10.04,10.07,10.04,10.07,3770000.0,10.04,10.07,10.04,10.07,3770000.0
2014-01-24 09:30:00,9.91,9.99,9.88,9.96,1825000.0,9.91,9.99,9.88,9.96,1825000.0
2014-01-24 09:40:00,9.96,9.97,9.93,9.93,2920000.0,9.96,9.97,9.93,9.93,2920000.0
2014-01-24 09:50:00,9.94,9.98,9.92,9.97,1630000.0,9.94,9.98,9.92,9.97,1630000.0
2014-01-24 10:00:00,9.97,10.04,9.96,10.03,1765000.0,9.97,10.04,9.96,10.03,1765000.0
2014-01-24 10:10:00,10.05,10.05,10.0,10.01,685000.0,10.05,10.05,10.0,10.01,685000.0
2014-01-24 10:20:00,10.0,10.04,10.0,10.01,400000.0,10.0,10.04,10.0,10.01,400000.0
2014-01-24 10:30:00,10.02,10.03,9.99,10.02,470000.0,10.02,10.03,9.99,10.02,470000.0
2014-01-24 10:40:00,10.01,10.01,9.93,9.94,1020000.0,10.01,10.01,9.93,9.94,1020000.0
2014-01-24 10:50:00,9.94,9.97,9.94,9.95,335000.0,9.94,9.97,9.94,9.95,335000.0
2014-01-24 11:00:00,9.96,9.97,9.95,9.96,410000.0,9.96,9.97,9.95,9.96,410000.0
2014-01-24 11:10:00,9.95,9.95,9.93,9.94,685000.0,9.95,9.95,9.93,9.94,685000.0
2014-01-24 11:20:00,9.94,9.94,9.92,9.93,790000.0,9.94,9.94,9.92,9.93,790000.0
2014-01-24 11:30:00,9.93,9.96,9.93,9.94,505000.0,9.93,9.96,9.93,9.94,505000.0
2014-01-24 11:40:00,9.94,9.95,9.93,9.95,315000.0,9.94,9.95,9.93,9.95,315000.0
2014-01-24 11:50:00,9.95,9.96,9.94,9.96,325000.0,9.95,9.96,9.94,9.96,325000.0
2014-01-24 12:00:00,9.96,9.96,9.93,9.96,260000.0,9.96,9.96,9.93,9.96,260000.0
2014-01-24 12:10:00,9.95,9.95,9.93,9.93,255000.0,9.95,9.95,9.93,9.93,255000.0
2014-01-24 12:20:00,9.93,9.94,9.92,9.92,220000.0,9.93,9.94,9.92,9.92,220000.0
2014-01-24 12:30:00,9.92,9.94,9.92,9.92,260000.0,9.92,9.94,9.92,9.92,260000.0
2014-01-24 12:40:00,9.92,9.93,9.92,9.92,225000.0,9.92,9.93,9.92,9.92,225000.0
2014-01-24 12:50:00,9.93,9.96,9.92,9.95,550000.0,9.93,9.96,9.92,9.95,550000.0
2014-01-24 13:00:00,9.94,9.95,9.92,9.93,215000.0,9.94,9.95,9.92,9.93,215000.0
2014-01-24 13:10:00,9.93,9.94,9.92,9.92,245000.0,9.93,9.94,9.92,9.92,245000.0
2014-01-24 13:20:00,9.92,9.93,9.9,9.9,630000.0,9.92,9.93,9.9,9.9,630000.0
2014-01-24 13:30:00,9.9,9.91,9.85,9.86,1405000.0,9.9,9.91,9.85,9.86,1405000.0
2014-01-24 13:40:00,9.86,9.88,9.86,9.88,550000.0,9.86,9.88,9.86,9.88,550000.0
2014-01-24 13:50:00,9.87,9.9,9.87,9.87,445000.0,9.87,9.9,9.87,9.87,445000.0
2014-01-24 14:00:00,9.88,9.89,9.85,9.87,470000.0,9.88,9.89,9.85,9.87,470000.0
2014-01-24 14:10:00,9.87,9.87,9.85,9.86,405000.0,9.87,9.87,9.85,9.86,405000.0
2014-01-24 14:20:00,9.86,9.86,9.83,9.85,1250000.0,9.86,9.86,9.83,9.85,1250000.0
2014-01-24 14:30:00,9.84,9.85,9.83,9.84,925000.0,9.84,9.85,9.83,9.84,925000.0
2014-01-24 14:40:00,9.85,9.86,9.85,9.86,625000.0,9.85,9.86,9.85,9.86,625000.0
2014-01-24 14:50:00,9.85,9.86,9.84,9.84,320000.0,9.85,9.86,9.84,9.84,320000.0
2014-01-24 15:00:00,9.84,9.86,9.84,9.84,845000.0,9.84,9.86,9.84,9.84,845000.0
2014-01-24 15:10:00,9.84,9.84,9.82,9.83,975000.0,9.84,9.84,9.82,9.83,975000.0
2014-01-24 15:20:00,9.83,9.83,9.79,9.8,835000.0,9.83,9.83,9.79,9.8,835000.0
2014-01-24 15:30:00,9.79,9.86,9.79,9.85,1435000.0,9.79,9.86,9.79,9.85,1435000.0
2014-01-24 15:40:00,9.85,9.88,9.82,9.84,2620000.0,9.85,9.88,9.82,9.84,2620000.0
2014-01-24 15:50:00,9.83,9.87,9.82,9.86,4705000.0,9.83,9.87,9.82,9.86,4705000.0
2014-01-27 09:30:00,9.85,9.94,9.81,9.86,710000.0,9.85,9.94,9.81,9.86,710000.0
2014-01-27 09:40:00,9.86,9.89,9.83,9.86,565000.0,9.86,9.89,9.83,9.86,565000.0
2014-01-27 09:50:00,9.85,9.88,9.84,9.84,265000.0,9.85,9.88,9.84,9.84,265000.0
2014-01-27 10:00:00,9.84,9.84,9.72,9.76,990000.0,9.84,9.84,9.72,9.76,990000.0
2014-01-27 10:10:00,9.75,9.8,9.71,9.71,710000.0,9.75,9.8,9.71,9.71,710000.0
2014-01-27 10:20:00,9.71,9.73,9.65,9.66,385000.0,9.71,9.73,9.65,9.66,385000.0
2014-01-27 10:30:00,9.66,9.71,9.65,9.66,405000.0,9.66,9.71,9.65,9.66,405000.0
2014-01-27 10:40:00,9.69,9.8,9.68,9.78,940000.0,9.69,9.8,9.68,9.78,940000.0
2014-01-27 10:50:00,9.78,9.8,9.75,9.75,575000.0,9.78,9.8,9.75,9.75,575000.0
2014-01-27 11:00:00,9.76,9.77,9.74,9.75,420000.0,9.76,9.77,9.74,9.75,420000.0
2014-01-27 11:10:00,9.74,9.77,9.74,9.76,495000.0,9.74,9.77,9.74,9.76,495000.0
2014-01-27 11:20:00,9.76,9.77,9.75,9.75,450000.0,9.76,9.77,9.75,9.75,450000.0
2014-01-27 11:30:00,9.75,9.77,9.72,9.73,365000.0,9.75,9.77,9.72,9.73,365000.0
2014-01-27 11:40:00,9.74,9.75,9.72,9.73,120000.0,9.74,9.75,9.72,9.73,120000.0
2014-01-27 11:50:00,9.73,9.75,9.72,9.73,430000.0,9.73,9.75,9.72,9.73,430000.0
2014-01-27 12:00:00,9.73,9.74,9.7,9.72,470000.0,9.73,9.74,9.7,9.72,470000.0
2014-01-27 12:10:00,9.72,9.72,9.68,9.71,335000.0,9.72,9.72,9.68,9.71,335000.0
2014-01-27 12:20:00,9.7,9.73,9.67,9.69,755000.0,9.7,9.73,9.67,9.69,755000.0
2014-01-27 12:30:00,9.69,9.7,9.66,9.68,675000.0,9.69,9.7,9.66,9.68,675000.0
2014-01-27 12:40:00,9.68,9.7,9.68,9.69,1410000.0,9.68,9.7,9.68,9.69,1410000.0
2014-01-27 12:50:00,9.69,9.7,9.68,9.68,150000.0,9.69,9.7,9.68,9.68,150000.0
2014-01-27 13:00:00,9.68,9.7,9.67,9.7,730000.0,9.68,9.7,9.67,9.7,730000.0
2014-01-27 13:10:00,9.69,9.72,9.69,9.72,310000.0,9.69,9.72,9.69,9.72,310000.0
2014-01-27 13:20:00,9.72,9.72,9.7,9.71,265000.0,9.72,9.72,9.7,9.71,265000.0
2014-01-27 13:30:00,9.7,9.72,9.7,9.71,50000.0,9.7,9.72,9.7,9.71,50000.0
2014-01-27 13:40:00,9.71,9.8,9.71,9.78,820000.0,9.71,9.8,9.71,9.78,820000.0
2014-01-27 13:50:00,9.78,9.83,9.77,9.8,485000.0,9.78,9.83,9.77,9.8,485000.0
2014-01-27 14:00:00,9.8,9.82,9.77,9.77,530000.0,9.8,9.82,9.77,9.77,530000.0
2014-01-27 14:10:00,9.78,9.81,9.78,9.8,785000.0,9.78,9.81,9.78,9.8,785000.0
2014-01-27 14:20:00,9.8,9.81,9.78,9.79,285000.0,9.8,9.81,9.78,9.79,285000.0
2014-01-27 14:30:00,9.79,9.82,9.78,9.82,830000.0,9.79,9.82,9.78,9.82,830000.0
2014-01-27 14:40:00,9.83,9.83,9.81,9.82,165000.0,9.83,9.83,9.81,9.82,165000.0
2014-01-27 14:50:00,9.82,9.85,9.82,9.84,560000.0,9.82,9.85,9.82,9.84,560000.0
2014-01-27 15:00:00,9.84,9.84,9.82,9.83,335000.0,9.84,9.84,9.82,9.83,335000.0
2014-01-27 15:10:00,9.83,9.85,9.83,9.84,170000.0,9.83,9.85,9.83,9.84,170000.0
2014-01-27 15:20:00,9.84,9.84,9.81,9.81,470000.0,9.84,9.84,9.81,9.81,470000.0
2014-01-27 15:30:00,9.81,9.83,9.81,9.82,680000.0,9.81,9.83,9.81,9.82,680000.0
2014-01-27 15:40:00,9.83,9.83,9.81,9.82,780000.0,9.83,9.83,9.81,9.82,780000.0
2014-01-27 15:50:00,9.81,9.82,9.79,9.79,995000.0,9.81,9.82,9.79,9.79,995000.0
2014-01-28 09:30:00,9.84,9.93,9.77,9.92,880000.0,9.84,9.93,9.77,9.92,880000.0
2014-01-28 09:40:00,9.92,9.96,9.88,9.95,645000.0,9.92,9.96,9.88,9.95,645000.0
2014-01-28 09:50:00,9.96,9.98,9.91,9.93,565000.0,9.96,9.98,9.91,9.93,565000.0
2014-01-28 10:00:00,9.94,9.97,9.9,9.91,640000.0,9.94,9.97,9.9,9.91,640000.0
2014-01-28 10:10:00,9.91,9.93,9.87,9.88,185000.0,9.91,9.93,9.87,9.88,185000.0
2014-01-28 10:20:00,9.9,9.93,9.87,9.89,440000.0,9.9,9.93,9.87,9.89,440000.0
2014-01-28 10:30:00,9.9,9.93,9.9,9.91,145000.0,9.9,9.93,9.9,9.91,145000.0
2014-01-28 10:40:00,9.9,9.9,9.87,9.88,155000.0,9.9,9.9,9.87,9.88,155000.0
2014-01-28 10:50:00,9.88,9.91,9.87,9.89,140000.0,9.88,9.91,9.87,9.89,140000.0
2014-01-28 11:00:00,9.89,9.9,9.86,9.89,255000.0,9.89,9.9,9.86,9.89,255000.0
2014-01-28 11:10:00,9.89,9.9,9.86,9.87,250000.0,9.89,9.9,9.86,9.87,250000.0
2014-01-28 11:20:00,9.88,9.89,9.86,9.87,280000.0,9.88,9.89,9.86,9.87,280000.0
2014-01-28 11:30:00,9.88,9.89,9.87,9.87,200000.0,9.88,9.89,9.87,9.87,200000.0
2014-01-28 11:40:00,9.86,9.87,9.82,9.84,560000.0,9.86,9.87,9.82,9.84,560000.0
2014-01-28 11:50:00,9.84,9.88,9.83,9.86,535000.0,9.84,9.88,9.83,9.86,535000.0
2014-01-28 12:00:00,9.86,9.88,9.86,9.87,225000.0,9.86,9.88,9.86,9.87,225000.0
2014-01-28 12:10:00,9.87,9.87,9.82,9.83,405000.0,9.87,9.87,9.82,9.83,405000.0
2014-01-28 12:20:00,9.82,9.85,9.8,9.82,705000.0,9.82,9.85,9.8,9.82,705000.0
2014-01-28 12:30:00,9.83,9.85,9.82,9.84,715000.0,9.83,9.85,9.82,9.84,715000.0
2014-01-28 12:40:00,9.85,9.85,9.83,9.84,165000.0,9.85,9.85,9.83,9.84,165000.0
2014-01-28 12:50:00,9.84,9.85,9.83,9.84,285000.0,9.84,9.85,9.83,9.84,285000.0
2014-01-28 13:00:00,9.84,9.87,9.82,9.83,435000.0,9.84,9.87,9.82,9.83,435000.0
2014-01-28 13:10:00,9.83,9.85,9.83,9.85,480000.0,9.83,9.85,9.83,9.85,480000.0
2014-01-28 13:20:00,9.86,9.86,9.84,9.84,195000.0,9.86,9.86,9.84,9.84,195000.0
2014-01-28 13:30:00,9.86,9.86,9.82,9.82,245000.0,9.86,9.86,9.82,9.82,245000.0
2014-01-28 13:40:00,9.84,9.84,9.81,9.83,55000.0,9.84,9.84,9.81,9.83,55000.0
2014-01-28 13:50:00,9.82,9.83,9.82,9.83,65000.0,9.82,9.83,9.82,9.83,65000.0
2014-01-28 14:00:00,9.82,9.84,9.82,9.84,590000.0,9.82,9.84,9.82,9.84,590000.0
2014-01-28 14:10:00,9.83,9.84,9.83,9.84,30000.0,9.83,9.84,9.83,9.84,30000.0
2014-01-28 14:20:00,9.84,9.84,9.83,9.83,415000.0,9.84,9.84,9.83,9.83,415000.0
2014-01-28 14:30:00,9.84,9.85,9.83,9.84,215000.0,9.84,9.85,9.83,9.84,215000.0
2014-01-28 14:40:00,9.84,9.85,9.83,9.83,80000.0,9.84,9.85,9.83,9.83,80000.0
2014-01-28 14:50:00,9.83,9.85,9.83,9.84,305000.0,9.83,9.85,9.83,9.84,305000.0
2014-01-28 15:00:00,9.84,9.84,9.84,9.84,140000.0,9.84,9.84,9.84,9.84,140000.0
2014-01-28 15:10:00,9.84,9.84,9.83,9.84,290000.0,9.84,9.84,9.83,9.84,290000.0
2014-01-28 15:20:00,9.84,9.86,9.84,9.86,555000.0,9.84,9.86,9.84,9.86,555000.0
2014-01-28 15:30:00,9.85,9.86,9.85,9.85,325000.0,9.85,9.86,9.85,9.85,325000.0
2014-01-28 15:40:00,9.85,9.86,9.84,9.84,935000.0,9.85,9.86,9.84,9.84,935000.0
2014-01-28 15:50:00,9.84,9.85,9.83,9.83,1210000.0,9.84,9.85,9.83,9.83,1210000.0
2014-01-29 09:30:00,9.8,9.84,9.71,9.72,555000.0,9.8,9.84,9.71,9.72,555000.0
2014-01-29 09:40:00,9.73,9.77,9.72,9.74,1355000.0,9.73,9.77,9.72,9.74,1355000.0
2014-01-29 09:50:00,9.72,9.74,9.71,9.73,545000.0,9.72,9.74,9.71,9.73,545000.0
2014-01-29 10:00:00,9.71,9.76,9.71,9.75,660000.0,9.71,9.76,9.71,9.75,660000.0
2014-01-29 10:10:00,9.75,9.78,9.73,9.78,335000.0,9.75,9.78,9.73,9.78,335000.0
2014-01-29 10:20:00,9.73,9.74,9.7,9.71,415000.0,9.73,9.74,9.7,9.71,415000.0
2014-01-29 10:30:00,9.7,9.76,9.7,9.75,290000.0,9.7,9.76,9.7,9.75,290000.0
2014-01-29 10:40:00,9.76,9.76,9.73,9.75,100000.0,9.76,9.76,9.73,9.75,100000.0
2014-01-29 10:50:00,9.74,9.75,9.71,9.71,255000.0,9.74,9.75,9.71,9.71,255000.0
2014-01-29 11:00:00,9.72,9.73,9.7,9.72,230000.0,9.72,9.73,9.7,9.72,230000.0
2014-01-29 11:10:00,9.72,9.73,9.69,9.69,490000.0,9.72,9.73,9.69,9.69,490000.0
2014-01-29 11:20:00,9.7,9.74,9.7,9.74,390000.0,9.7,9.74,9.7,9.74,390000.0
2014-01-29 11:30:00,9.72,9.74,9.72,9.72,85000.0,9.72,9.74,9.72,9.72,85000.0
2014-01-29 11:40:00,9.72,9.72,9.7,9.72,215000.0,9.72,9.72,9.7,9.72,215000.0
2014-01-29 11:50:00,9.71,9.72,9.7,9.72,135000.0,9.71,9.72,9.7,9.72,135000.0
2014-01-29 12:00:00,9.72,9.74,9.72,9.72,340000.0,9.72,9.74,9.72,9.72,340000.0
2014-01-29 12:10:00,9.72,9.73,9.7,9.71,440000.0,9.72,9.73,9.7,9.71,440000.0
2014-01-29 12:20:00,9.7,9.73,9.7,9.73,265000.0,9.7,9.73,9.7,9.73,265000.0
2014-01-29 12:30:00,9.72,9.73,9.7,9.73,525000.0,9.72,9.73,9.7,9.73,525000.0
2014-01-29 12:40:00,9.72,9.72,9.7,9.72,250000.0,9.72,9.72,9.7,9.72,250000.0
2014-01-29 12:50:00,9.72,9.72,9.71,9.71,215000.0,9.72,9.72,9.71,9.71,215000.0
2014-01-29 13:00:00,9.7,9.71,9.7,9.71,210000.0,9.7,9.71,9.7,9.71,210000.0
2014-01-29 13:10:00,9.71,9.71,9.68,9.69,490000.0,9.71,9.71,9.68,9.69,490000.0
2014-01-29 13:20:00,9.69,9.7,9.69,9.69,950000.0,9.69,9.7,9.69,9.69,950000.0
2014-01-29 13:30:00,9.69,9.7,9.68,9.68,215000.0,9.69,9.7,9.68,9.68,215000.0
2014-01-29 13:40:00,9.68,9.7,9.66,9.67,400000.0,9.68,9.7,9.66,9.67,400000.0
2014-01-29 13:50:00,9.67,9.71,9.67,9.7,960000.0,9.67,9.71,9.67,9.7,960000.0
2014-01-29 14:00:00,9.7,9.71,9.64,9.7,460000.0,9.7,9.71,9.64,9.7,460000.0
2014-01-29 14:10:00,9.67,9.68,9.62,9.63,1115000.0,9.67,9.68,9.62,9.63,1115000.0
2014-01-29 14:20:00,9.63,9.7,9.62,9.68,765000.0,9.63,9.7,9.62,9.68,765000.0
2014-01-29 14:30:00,9.68,9.72,9.67,9.71,1140000.0,9.68,9.72,9.67,9.71,1140000.0
2014-01-29 14:40:00,9.71,9.74,9.71,9.71,490000.0,9.71,9.74,9.71,9.71,490000.0
2014-01-29 14:50:00,9.71,9.73,9.68,9.7,760000.0,9.71,9.73,9.68,9.7,760000.0
2014-01-29 15:00:00,9.69,9.69,9.65,9.66,660000.0,9.69,9.69,9.65,9.66,660000.0
2014-01-29 15:10:00,9.65,9.68,9.63,9.63,1485000.0,9.65,9.68,9.63,9.63,1485000.0
2014-01-29 15:20:00,9.63,9.67,9.63,9.67,2915000.0,9.63,9.67,9.63,9.67,2915000.0
2014-01-29 15:30:00,9.66,9.7,9.65,9.69,1170000.0,9.66,9.7,9.65,9.69,1170000.0
2014-01-29 15:40:00,9.69,9.76,9.68,9.72,1905000.0,9.69,9.76,9.68,9.72,1905000.0
2014-01-29 15:50:00,9.73,9.73,9.68,9.69,1950000.0,9.73,9.73,9.68,9.69,1950000.0
2014-01-30 09:30:00,9.74,9.82,9.72,9.76,1130000.0,9.74,9.82,9.72,9.76,1130000.0
2014-01-30 09:40:00,9.75,9.78,9.72,9.77,595000.0,9.75,9.78,9.72,9.77,595000.0
2014-01-30 09:50:00,9.77,9.77,9.72,9.77,485000.0,9.77,9.77,9.72,9.77,485000.0
2014-01-30 10:00:00,9.77,9.77,9.71,9.71,455000.0,9.77,9.77,9.71,9.71,455000.0
2014-01-30 10:10:00,9.72,9.75,9.71,9.74,605000.0,9.72,9.75,9.71,9.74,605000.0
2014-01-30 10:20:00,9.74,9.76,9.73,9.74,530000.0,9.74,9.76,9.73,9.74,530000.0
2014-01-30 10:30:00,9.74,9.75,9.72,9.75,350000.0,9.74,9.75,9.72,9.75,350000.0
2014-01-30 10:40:00,9.75,9.75,9.73,9.73,420000.0,9.75,9.75,9.73,9.73,420000.0
2014-01-30 10:50:00,9.73,9.76,9.72,9.75,575000.0,9.73,9.76,9.72,9.75,575000.0
2014-01-30 11:00:00,9.75,9.78,9.74,9.77,450000.0,9.75,9.78,9.74,9.77,450000.0
2014-01-30 11:10:00,9.77,9.8,9.76,9.8,430000.0,9.77,9.8,9.76,9.8,430000.0
2014-01-30 11:20:00,9.8,9.87,9.8,9.83,635000.0,9.8,9.87,9.8,9.83,635000.0
2014-01-30 11:30:00,9.83,9.88,9.82,9.88,610000.0,9.83,9.88,9.82,9.88,610000.0
2014-01-30 11:40:00,9.88,9.95,9.86,9.91,2030000.0,9.88,9.95,9.86,9.91,2030000.0
2014-01-30 11:50:00,9.91,9.93,9.89,9.92,1290000.0,9.91,9.93,9.89,9.92,1290000.0
2014-01-30 12:00:00,9.92,9.92,9.88,9.88,905000.0,9.92,9.92,9.88,9.88,905000.0
2014-01-30 12:10:00,9.89,9.89,9.87,9.89,520000.0,9.89,9.89,9.87,9.89,520000.0
2014-01-30 12:20:00,9.88,9.95,9.88,9.94,885000.0,9.88,9.95,9.88,9.94,885000.0
2014-01-30 12:30:00,9.94,9.99,9.92,9.98,970000.0,9.94,9.99,9.92,9.98,970000.0
2014-01-30 12:40:00,9.98,9.99,9.95,9.96,1115000.0,9.98,9.99,9.95,9.96,1115000.0
2014-01-30 12:50:00,9.97,9.98,9.96,9.97,640000.0,9.97,9.98,9.96,9.97,640000.0
2014-01-30 13:00:00,9.97,9.97,9.94,9.95,1100000.0,9.97,9.97,9.94,9.95,1100000.0
2014-01-30 13:10:00,9.95,9.95,9.91,9.91,715000.0,9.95,9.95,9.91,9.91,715000.0
2014-01-30 13:20:00,9.9,9.92,9.89,9.89,310000.0,9.9,9.92,9.89,9.89,310000.0
2014-01-30 13:30:00,9.9,9.92,9.88,9.92,720000.0,9.9,9.92,9.88,9.92,720000.0
2014-01-30 13:40:00,9.91,9.92,9.89,9.9,1390000.0,9.91,9.92,9.89,9.9,1390000.0
2014-01-30 13:50:00,9.9,9.92,9.9,9.92,1330000.0,9.9,9.92,9.9,9.92,1330000.0
2014-01-30 14:00:00,9.92,9.92,9.88,9.9,1650000.0,9.92,9.92,9.88,9.9,1650000.0
2014-01-30 14:10:00,9.9,9.92,9.89,9.91,355000.0,9.9,9.92,9.89,9.91,355000.0
2014-01-30 14:20:00,9.92,9.92,9.88,9.88,475000.0,9.92,9.92,9.88,9.88,475000.0
2014-01-30 14:30:00,9.88,9.91,9.88,9.9,1490000.0,9.88,9.91,9.88,9.9,1490000.0
2014-01-30 14:40:00,9.9,9.91,9.9,9.91,525000.0,9.9,9.91,9.9,9.91,525000.0
2014-01-30 14:50:00,9.91,9.93,9.91,9.92,795000.0,9.91,9.93,9.91,9.92,795000.0
2014-01-30 15:00:00,9.92,9.94,9.91,9.92,845000.0,9.92,9.94,9.91,9.92,845000.0
2014-01-30 15:10:00,9.92,9.93,9.91,9.93,885000.0,9.92,9.93,9.91,9.93,885000.0
2014-01-30 15:20:00,9.93,9.94,9.92,9.93,800000.0,9.93,9.94,9.92,9.93,800000.0
2014-01-30 15:30:00,9.93,9.94,9.91,9.92,820000.0,9.93,9.94,9.91,9.92,820000.0
2014-01-30 15:40:00,9.91,9.92,9.87,9.87,1725000.0,9.91,9.92,9.87,9.87,1725000.0
2014-01-30 15:50:00,9.87,9.91,9.87,9.88,2730000.0,9.87,9.91,9.87,9.88,2730000.0
2014-01-31 09:30:00,11.07,11.16,10.92,11.15,8860000.0,11.07,11.16,10.92,11.15,8860000.0
2014-01-31 09:40:00,11.15,11.28,11.04,11.23,8280000.0,11.15,11.28,11.04,11.23,8280000.0
2014-01-31 09:50:00,11.24,11.38,11.2,11.31,7500000.0,11.24,11.38,11.2,11.31,7500000.0
2014-01-31 10:00:00,11.31,11.31,11.24,11.27,3510000.0,11.31,11.31,11.24,11.27,3510000.0
2014-01-31 10:10:00,11.26,11.28,11.2,11.2,2570000.0,11.26,11.28,11.2,11.2,2570000.0
2014-01-31 10:20:00,11.21,11.25,11.14,11.16,3290000.0,11.21,11.25,11.14,11.16,3290000.0
2014-01-31 10:30:00,11.16,11.17,11.13,11.14,3165000.0,11.16,11.17,11.13,11.14,3165000.0
2014-01-31 10:40:00,11.14,11.14,11.05,11.09,3370000.0,11.14,11.14,11.05,11.09,3370000.0
2014-01-31 10:50:00,11.09,11.2,11.08,11.2,1570000.0,11.09,11.2,11.08,11.2,1570000.0
2014-01-31 11:00:00,11.2,11.24,11.17,11.23,3265000.0,11.2,11.24,11.17,11.23,3265000.0
2014-01-31 11:10:00,11.22,11.22,11.18,11.18,945000.0,11.22,11.22,11.18,11.18,945000.0
2014-01-31 11:20:00,11.18,11.24,11.18,11.24,1290000.0,11.18,11.24,11.18,11.24,1290000.0
2014-01-31 11:30:00,11.24,11.26,11.21,11.23,1335000.0,11.24,11.26,11.21,11.23,1335000.0
2014-01-31 11:40:00,11.24,11.25,11.2,11.21,1085000.0,11.24,11.25,11.2,11.21,1085000.0
2014-01-31 11:50:00,11.2,11.26,11.2,11.26,780000.0,11.2,11.26,11.2,11.26,780000.0
2014-01-31 12:00:00,11.24,11.27,11.24,11.26,725000.0,11.24,11.27,11.24,11.26,725000.0
2014-01-31 12:10:00,11.26,11.27,11.22,11.23,650000.0,11.26,11.27,11.22,11.23,650000.0
2014-01-31 12:20:00,11.23,11.23,11.21,11.21,875000.0,11.23,11.23,11.21,11.21,875000.0
2014-01-31 12:30:00,11.22,11.22,11.18,11.21,825000.0,11.22,11.22,11.18,11.21,825000.0
2014-01-31 12:40:00,11.2,11.23,11.2,11.23,495000.0,11.2,11.23,11.2,11.23,495000.0
2014-01-31 12:50:00,11.22,11.22,11.2,11.2,505000.0,11.22,11.22,11.2,11.2,505000.0
2014-01-31 13:00:00,11.21,11.22,11.16,11.17,1220000.0,11.21,11.22,11.16,11.17,1220000.0
2014-01-31 13:10:00,11.18,11.19,11.14,11.15,810000.0,11.18,11.19,11.14,11.15,810000.0
2014-01-31 13:20:00,11.15,11.2,11.15,11.2,495000.0,11.15,11.2,11.15,11.2,495000.0
2014-01-31 13:30:00,11.2,11.22,11.18,11.18,560000.0,11.2,11.22,11.18,11.18,560000.0
2014-01-31 13:40:00,11.18,11.24,11.18,11.23,560000.0,11.18,11.24,11.18,11.23,560000.0
2014-01-31 13:50:00,11.24,11.26,11.23,11.24,685000.0,11.24,11.26,11.23,11.24,685000.0
2014-01-31 14:00:00,11.25,11.28,11.23,11.23,830000.0,11.25,11.28,11.23,11.23,830000.0
2014-01-31 14:10:00,11.23,11.23,11.19,11.19,750000.0,11.23,11.23,11.19,11.19,750000.0
2014-01-31 14:20:00,11.19,11.2,11.17,11.19,1630000.0,11.19,11.2,11.17,11.19,1630000.0
2014-01-31 14:30:00,11.19,11.22,11.18,11.22,1855000.0,11.19,11.22,11.18,11.22,1855000.0
2014-01-31 14:40:00,11.22,11.23,11.2,11.2,995000.0,11.22,11.23,11.2,11.2,995000.0
2014-01-31 14:50:00,11.19,11.2,11.12,11.14,2340000.0,11.19,11.2,11.12,11.14,2340000.0
2014-01-31 15:00:00,11.15,11.16,11.06,11.06,1890000.0,11.15,11.16,11.06,11.06,1890000.0
2014-01-31 15:10:00,11.06,11.11,11.05,11.08,2470000.0,11.06,11.11,11.05,11.08,2470000.0
2014-01-31 15:20:00,11.08,11.1,11.06,11.07,2235000.0,11.08,11.1,11.06,11.07,2235000.0
2014-01-31 15:30:00,11.06,11.09,11.04,11.04,1580000.0,11.06,11.09,11.04,11.04,1580000.0
2014-01-31 15:40:00,11.04,11.09,11.03,11.05,2835000.0,11.04,11.09,11.03,11.05,2835000.0
2014-01-31 15:50:00,11.05,11.06,11.04,11.04,4460000.0,11.05,11.06,11.04,11.04,4460000.0
2014-02-03 09:30:00,11.0,11.08,10.96,11.03,2295000.0,11.0,11.08,10.96,11.03,2295000.0
2014-02-03 09:40:00,11.04,11.07,10.94,10.97,2470000.0,11.04,11.07,10.94,10.97,2470000.0
2014-02-03 09:50:00,10.96,11.01,10.95,11.0,1820000.0,10.96,11.01,10.95,11.0,1820000.0
2014-02-03 10:00:00,11.01,11.01,10.92,10.96,1580000.0,11.01,11.01,10.92,10.96,1580000.0
2014-02-03 10:10:00,10.94,10.95,10.86,10.86,1455000.0,10.94,10.95,10.86,10.86,1455000.0
2014-02-03 10:20:00,10.86,10.9,10.82,10.88,1510000.0,10.86,10.9,10.82,10.88,1510000.0
2014-02-03 10:30:00,10.87,10.94,10.86,10.93,820000.0,10.87,10.94,10.86,10.93,820000.0
2014-02-03 10:40:00,10.93,10.97,10.89,10.89,735000.0,10.93,10.97,10.89,10.89,735000.0
2014-02-03 10:50:00,10.89,10.91,10.86,10.87,370000.0,10.89,10.91,10.86,10.87,370000.0
2014-02-03 11:00:00,10.88,10.9,10.84,10.86,445000.0,10.88,10.9,10.84,10.86,445000.0
2014-02-03 11:10:00,10.86,10.87,10.83,10.84,355000.0,10.86,10.87,10.83,10.84,355000.0
2014-02-03 11:20:00,10.86,10.87,10.83,10.84,465000.0,10.86,10.87,10.83,10.84,465000.0
2014-02-03 11:30:00,10.83,10.85,10.82,10.83,390000.0,10.83,10.85,10.82,10.83,390000.0
2014-02-03 11:40:00,10.85,10.86,10.79,10.8,1105000.0,10.85,10.86,10.79,10.8,1105000.0
2014-02-03 11:50:00,10.79,10.82,10.79,10.81,865000.0,10.79,10.82,10.79,10.81,865000.0
2014-02-03 12:00:00,10.81,10.82,10.78,10.8,555000.0,10.81,10.82,10.78,10.8,555000.0
2014-02-03 12:10:00,10.81,10.82,10.78,10.8,640000.0,10.81,10.82,10.78,10.8,640000.0
2014-02-03 12:20:00,10.79,10.83,10.79,10.83,320000.0,10.79,10.83,10.79,10.83,320000.0
2014-02-03 12:30:00,10.83,10.87,10.82,10.82,680000.0,10.83,10.87,10.82,10.82,680000.0
2014-02-03 12:40:00,10.83,10.85,10.81,10.82,475000.0,10.83,10.85,10.81,10.82,475000.0
2014-02-03 12:50:00,10.84,10.88,10.83,10.84,740000.0,10.84,10.88,10.83,10.84,740000.0
2014-02-03 13:00:00,10.84,10.84,10.81,10.81,280000.0,10.84,10.84,10.81,10.81,280000.0
2014-02-03 13:10:00,10.82,10.83,10.81,10.82,360000.0,10.82,10.83,10.81,10.82,360000.0
2014-02-03 13:20:00,10.81,10.82,10.76,10.77,1165000.0,10.81,10.82,10.76,10.77,1165000.0
2014-02-03 13:30:00,10.77,10.8,10.76,10.77,455000.0,10.77,10.8,10.76,10.77,455000.0
2014-02-03 13:40:00,10.76,10.78,10.72,10.72,905000.0,10.76,10.78,10.72,10.72,905000.0
2014-02-03 13:50:00,10.73,10.76,10.71,10.72,775000.0,10.73,10.76,10.71,10.72,775000.0
2014-02-03 14:00:00,10.71,10.76,10.71,10.75,1540000.0,10.71,10.76,10.71,10.75,1540000.0
2014-02-03 14:10:00,10.74,10.8,10.74,10.8,735000.0,10.74,10.8,10.74,10.8,735000.0
2014-02-03 14:20:00,10.8,10.83,10.78,10.82,840000.0,10.8,10.83,10.78,10.82,840000.0
2014-02-03 14:30:00,10.82,10.84,10.79,10.79,2340000.0,10.82,10.84,10.79,10.79,2340000.0
2014-02-03 14:40:00,10.8,10.81,10.78,10.8,390000.0,10.8,10.81,10.78,10.8,390000.0
2014-02-03 14:50:00,10.79,10.8,10.77,10.77,2045000.0,10.79,10.8,10.77,10.77,2045000.0
2014-02-03 15:00:00,10.77,10.81,10.77,10.81,455000.0,10.77,10.81,10.77,10.81,455000.0
2014-02-03 15:10:00,10.79,10.81,10.78,10.8,540000.0,10.79,10.81,10.78,10.8,540000.0
2014-02-03 15:20:00,10.81,10.85,10.79,10.85,680000.0,10.81,10.85,10.79,10.85,680000.0
2014-02-03 15:30:00,10.85,10.85,10.82,10.85,1085000.0,10.85,10.85,10.82,10.85,1085000.0
2014-02-03 15:40:00,10.85,10.88,10.84,10.84,1890000.0,10.85,10.88,10.84,10.84,1890000.0
2014-02-03 15:50:00,10.85,10.9,10.84,10.88,2520000.0,10.85,10.9,10.84,10.88,2520000.0
2014-02-04 09:30:00,10.93,10.93,10.86,10.87,1335000.0,10.93,10.93,10.86,10.87,1335000.0
2014-02-04 09:40:00,10.86,10.87,10.81,10.86,655000.0,10.86,10.87,10.81,10.86,655000.0
2014-02-04 09:50:00,10.88,10.88,10.83,10.85,505000.0,10.88,10.88,10.83,10.85,505000.0
2014-02-04 10:00:00,10.87,10.89,10.86,10.89,875000.0,10.87,10.89,10.86,10.89,875000.0
2014-02-04 10:10:00,10.89,10.9,10.85,10.87,395000.0,10.89,10.9,10.85,10.87,395000.0
2014-02-04 10:20:00,10.87,10.87,10.81,10.82,310000.0,10.87,10.87,10.81,10.82,310000.0
2014-02-04 10:30:00,10.83,10.88,10.82,10.87,380000.0,10.83,10.88,10.82,10.87,380000.0
2014-02-04 10:40:00,10.87,10.87,10.8,10.8,370000.0,10.87,10.87,10.8,10.8,370000.0
2014-02-04 10:50:00,10.8,10.83,10.78,10.81,480000.0,10.8,10.83,10.78,10.81,480000.0
2014-02-04 11:00:00,10.81,10.86,10.81,10.84,440000.0,10.81,10.86,10.81,10.84,440000.0
2014-02-04 11:10:00,10.85,10.85,10.81,10.84,435000.0,10.85,10.85,10.81,10.84,435000.0
2014-02-04 11:20:00,10.85,10.85,10.81,10.82,470000.0,10.85,10.85,10.81,10.82,470000.0
2014-02-04 11:30:00,10.82,10.84,10.81,10.84,300000.0,10.82,10.84,10.81,10.84,300000.0
2014-02-04 11:40:00,10.82,10.85,10.81,10.85,530000.0,10.82,10.85,10.81,10.85,530000.0
2014-02-04 11:50:00,10.85,10.87,10.84,10.87,255000.0,10.85,10.87,10.84,10.87,255000.0
2014-02-04 12:00:00,10.86,10.88,10.84,10.85,480000.0,10.86,10.88,10.84,10.85,480000.0
2014-02-04 12:10:00,10.84,10.85,10.82,10.82,340000.0,10.84,10.85,10.82,10.82,340000.0
2014-02-04 12:20:00,10.82,10.85,10.81,10.83,325000.0,10.82,10.85,10.81,10.83,325000.0
2014-02-04 12:30:00,10.82,10.86,10.82,10.84,265000.0,10.82,10.86,10.82,10.84,265000.0
2014-02-04 12:40:00,10.85,10.86,10.83,10.83,145000.0,10.85,10.86,10.83,10.83,145000.0
2014-02-04 12:50:00,10.83,10.85,10.83,10.84,495000.0,10.83,10.85,10.83,10.84,495000.0
2014-02-04 13:00:00,10.84,10.84,10.81,10.82,355000.0,10.84,10.84,10.81,10.82,355000.0
2014-02-04 13:10:00,10.81,10.81,10.78,10.78,435000.0,10.81,10.81,10.78,10.78,435000.0
2014-02-04 13:20:00,10.78,10.78,10.76,10.78,500000.0,10.78,10.78,10.76,10.78,500000.0
2014-02-04 13:30:00,10.78,10.79,10.77,10.79,725000.0,10.78,10.79,10.77,10.79,725000.0
2014-02-04 13:40:00,10.78,10.79,10.78,10.78,455000.0,10.78,10.79,10.78,10.78,455000.0
2014-02-04 13:50:00,10.78,10.79,10.76,10.77,550000.0,10.78,10.79,10.76,10.77,550000.0
2014-02-04 14:00:00,10.77,10.77,10.73,10.75,595000.0,10.77,10.77,10.73,10.75,595000.0
2014-02-04 14:10:00,10.75,10.78,10.74,10.77,205000.0,10.75,10.78,10.74,10.77,205000.0
2014-02-04 14:20:00,10.76,10.78,10.75,10.78,435000.0,10.76,10.78,10.75,10.78,435000.0
2014-02-04 14:30:00,10.77,10.79,10.77,10.78,405000.0,10.77,10.79,10.77,10.78,405000.0
2014-02-04 14:40:00,10.78,10.81,10.78,10.79,485000.0,10.78,10.81,10.78,10.79,485000.0
2014-02-04 14:50:00,10.79,10.8,10.78,10.79,240000.0,10.79,10.8,10.78,10.79,240000.0
2014-02-04 15:00:00,10.8,10.8,10.78,10.79,265000.0,10.8,10.8,10.78,10.79,265000.0
2014-02-04 15:10:00,10.79,10.79,10.76,10.77,245000.0,10.79,10.79,10.76,10.77,245000.0
2014-02-04 15:20:00,10.78,10.79,10.73,10.74,690000.0,10.78,10.79,10.73,10.74,690000.0
2014-02-04 15:30:00,10.74,10.8,10.74,10.8,640000.0,10.74,10.8,10.74,10.8,640000.0
2014-02-04 15:40:00,10.79,10.81,10.79,10.79,745000.0,10.79,10.81,10.79,10.79,745000.0
2014-02-04 15:50:00,10.78,10.83,10.78,10.82,1720000.0,10.78,10.83,10.78,10.82,1720000.0
2014-02-05 09:30:00,10.78,10.79,10.74,10.75,540000.0,10.78,10.79,10.74,10.75,540000.0
2014-02-05 09:40:00,10.75,10.76,10.66,10.66,385000.0,10.75,10.76,10.66,10.66,385000.0
2014-02-05 09:50:00,10.68,10.7,10.65,10.67,1135000.0,10.68,10.7,10.65,10.67,1135000.0
2014-02-05 10:00:00,10.67,10.77,10.65,10.7,1635000.0,10.67,10.77,10.65,10.7,1635000.0
2014-02-05 10:10:00,10.69,10.71,10.65,10.69,910000.0,10.69,10.71,10.65,10.69,910000.0
2014-02-05 10:20:00,10.7,10.7,10.62,10.66,1105000.0,10.7,10.7,10.62,10.66,1105000.0
2014-02-05 10:30:00,10.66,10.71,10.64,10.68,765000.0,10.66,10.71,10.64,10.68,765000.0
2014-02-05 10:40:00,10.7,10.7,10.67,10.69,240000.0,10.7,10.7,10.67,10.69,240000.0
2014-02-05 10:50:00,10.69,10.7,10.68,10.7,300000.0,10.69,10.7,10.68,10.7,300000.0
2014-02-05 11:00:00,10.71,10.71,10.64,10.65,495000.0,10.71,10.71,10.64,10.65,495000.0
2014-02-05 11:10:00,10.64,10.68,10.64,10.68,145000.0,10.64,10.68,10.64,10.68,145000.0
2014-02-05 11:20:00,10.68,10.72,10.67,10.72,345000.0,10.68,10.72,10.67,10.72,345000.0
2014-02-05 11:30:00,10.72,10.74,10.72,10.73,220000.0,10.72,10.74,10.72,10.73,220000.0
2014-02-05 11:40:00,10.74,10.81,10.74,10.78,620000.0,10.74,10.81,10.74,10.78,620000.0
2014-02-05 11:50:00,10.78,10.81,10.76,10.78,415000.0,10.78,10.81,10.76,10.78,415000.0
2014-02-05 12:00:00,10.78,10.81,10.78,10.79,290000.0,10.78,10.81,10.78,10.79,290000.0
2014-02-05 12:10:00,10.79,10.79,10.76,10.78,205000.0,10.79,10.79,10.76,10.78,205000.0
2014-02-05 12:20:00,10.79,10.84,10.78,10.8,325000.0,10.79,10.84,10.78,10.8,325000.0
2014-02-05 12:30:00,10.81,10.82,10.79,10.79,115000.0,10.81,10.82,10.79,10.79,115000.0
2014-02-05 12:40:00,10.8,10.82,10.8,10.8,105000.0,10.8,10.82,10.8,10.8,105000.0
2014-02-05 12:50:00,10.8,10.83,10.8,10.82,245000.0,10.8,10.83,10.8,10.82,245000.0
2014-02-05 13:00:00,10.82,10.85,10.81,10.85,220000.0,10.82,10.85,10.81,10.85,220000.0
2014-02-05 13:10:00,10.85,10.87,10.82,10.86,435000.0,10.85,10.87,10.82,10.86,435000.0
2014-02-05 13:20:00,10.86,10.86,10.82,10.82,325000.0,10.86,10.86,10.82,10.82,325000.0
2014-02-05 13:30:00,10.83,10.85,10.83,10.84,175000.0,10.83,10.85,10.83,10.84,175000.0
2014-02-05 13:40:00,10.85,10.87,10.84,10.86,430000.0,10.85,10.87,10.84,10.86,430000.0
2014-02-05 13:50:00,10.86,10.89,10.86,10.87,955000.0,10.86,10.89,10.86,10.87,955000.0
2014-02-05 14:00:00,10.87,10.89,10.85,10.86,180000.0,10.87,10.89,10.85,10.86,180000.0
2014-02-05 14:10:00,10.87,10.87,10.84,10.84,295000.0,10.87,10.87,10.84,10.84,295000.0
2014-02-05 14:20:00,10.86,10.88,10.85,10.87,150000.0,10.86,10.88,10.85,10.87,150000.0
2014-02-05 14:30:00,10.88,10.88,10.85,10.85,245000.0,10.88,10.88,10.85,10.85,245000.0
2014-02-05 14:40:00,10.84,10.87,10.84,10.86,495000.0,10.84,10.87,10.84,10.86,495000.0
2014-02-05 14:50:00,10.87,10.87,10.83,10.85,260000.0,10.87,10.87,10.83,10.85,260000.0
2014-02-05 15:00:00,10.85,10.86,10.84,10.86,295000.0,10.85,10.86,10.84,10.86,295000.0
2014-02-05 15:10:00,10.86,10.88,10.86,10.88,560000.0,10.86,10.88,10.86,10.88,560000.0
2014-02-05 15:20:00,10.88,10.88,10.86,10.88,530000.0,10.88,10.88,10.86,10.88,530000.0
2014-02-05 15:30:00,10.88,10.88,10.85,10.86,420000.0,10.88,10.88,10.85,10.86,420000.0
2014-02-05 15:40:00,10.87,10.88,10.84,10.87,595000.0,10.87,10.88,10.84,10.87,595000.0
2014-02-05 15:50:00,10.86,10.87,10.84,10.84,1015000.0,10.86,10.87,10.84,10.84,1015000.0
2014-02-06 09:30:00,10.85,10.97,10.84,10.97,715000.0,10.85,10.97,10.84,10.97,715000.0
2014-02-06 09:40:00,10.96,10.97,10.92,10.92,165000.0,10.96,10.97,10.92,10.92,165000.0
2014-02-06 09:50:00,10.94,10.98,10.92,10.98,670000.0,10.94,10.98,10.92,10.98,670000.0
2014-02-06 10:00:00,10.98,11.04,10.97,11.03,1125000.0,10.98,11.04,10.97,11.03,1125000.0
2014-02-06 10:10:00,11.03,11.06,11.03,11.05,580000.0,11.03,11.06,11.03,11.05,580000.0
2014-02-06 10:20:00,11.05,11.09,11.05,11.09,405000.0,11.05,11.09,11.05,11.09,405000.0
2014-02-06 10:30:00,11.08,11.1,11.06,11.08,420000.0,11.08,11.1,11.06,11.08,420000.0
2014-02-06 10:40:00,11.08,11.09,11.08,11.08,400000.0,11.08,11.09,11.08,11.08,400000.0
2014-02-06 10:50:00,11.08,11.08,11.02,11.04,415000.0,11.08,11.08,11.02,11.04,415000.0
2014-02-06 11:00:00,11.06,11.06,11.03,11.05,240000.0,11.06,11.06,11.03,11.05,240000.0
2014-02-06 11:10:00,11.05,11.05,11.0,11.0,305000.0,11.05,11.05,11.0,11.0,305000.0
2014-02-06 11:20:00,11.01,11.01,10.97,10.97,265000.0,11.01,11.01,10.97,10.97,265000.0
2014-02-06 11:30:00,10.97,10.99,10.97,10.99,305000.0,10.97,10.99,10.97,10.99,305000.0
2014-02-06 11:40:00,10.98,10.99,10.97,10.98,170000.0,10.98,10.99,10.97,10.98,170000.0
2014-02-06 11:50:00,10.98,11.0,10.95,10.96,465000.0,10.98,11.0,10.95,10.96,465000.0
2014-02-06 12:00:00,10.97,10.99,10.97,10.99,195000.0,10.97,10.99,10.97,10.99,195000.0
2014-02-06 12:10:00,10.99,10.99,10.96,10.96,85000.0,10.99,10.99,10.96,10.96,85000.0
2014-02-06 12:20:00,10.96,10.98,10.95,10.98,245000.0,10.96,10.98,10.95,10.98,245000.0
2014-02-06 12:30:00,10.99,10.99,10.97,10.97,245000.0,10.99,10.99,10.97,10.97,245000.0
2014-02-06 12:40:00,10.99,10.99,10.97,10.97,340000.0,10.99,10.99,10.97,10.97,340000.0
2014-02-06 12:50:00,10.97,10.97,10.96,10.97,320000.0,10.97,10.97,10.96,10.97,320000.0
2014-02-06 13:00:00,10.96,10.96,10.94,10.94,110000.0,10.96,10.96,10.94,10.94,110000.0
2014-02-06 13:10:00,10.95,10.95,10.92,10.93,315000.0,10.95,10.95,10.92,10.93,315000.0
2014-02-06 13:20:00,10.94,10.94,10.91,10.91,240000.0,10.94,10.94,10.91,10.91,240000.0
2014-02-06 13:30:00,10.92,10.94,10.92,10.92,270000.0,10.92,10.94,10.92,10.92,270000.0
2014-02-06 13:40:00,10.92,10.94,10.91,10.93,1290000.0,10.92,10.94,10.91,10.93,1290000.0
2014-02-06 13:50:00,10.93,10.93,10.92,10.92,200000.0,10.93,10.93,10.92,10.92,200000.0
2014-02-06 14:00:00,10.94,10.94,10.92,10.93,75000.0,10.94,10.94,10.92,10.93,75000.0
2014-02-06 14:10:00,10.94,10.96,10.93,10.96,505000.0,10.94,10.96,10.93,10.96,505000.0
2014-02-06 14:20:00,10.96,10.97,10.95,10.96,540000.0,10.96,10.97,10.95,10.96,540000.0
2014-02-06 14:30:00,10.96,10.96,10.93,10.94,235000.0,10.96,10.96,10.93,10.94,235000.0
2014-02-06 14:40:00,10.94,10.94,10.91,10.92,300000.0,10.94,10.94,10.91,10.92,300000.0
2014-02-06 14:50:00,10.92,10.93,10.89,10.91,735000.0,10.92,10.93,10.89,10.91,735000.0
2014-02-06 15:00:00,10.92,10.93,10.91,10.91,265000.0,10.92,10.93,10.91,10.91,265000.0
2014-02-06 15:10:00,10.91,10.92,10.9,10.91,245000.0,10.91,10.92,10.9,10.91,245000.0
2014-02-06 15:20:00,10.9,10.9,10.89,10.9,180000.0,10.9,10.9,10.89,10.9,180000.0
2014-02-06 15:30:00,10.9,10.9,10.87,10.87,635000.0,10.9,10.9,10.87,10.87,635000.0
2014-02-06 15:40:00,10.88,10.9,10.87,10.88,675000.0,10.88,10.9,10.87,10.88,675000.0
2014-02-06 15:50:00,10.88,10.89,10.87,10.88,1700000.0,10.88,10.89,10.87,10.88,1700000.0
2014-02-07 09:30:00,10.87,10.96,10.8,10.96,755000.0,10.87,10.96,10.8,10.96,755000.0
2014-02-07 09:40:00,10.92,10.97,10.9,10.91,305000.0,10.92,10.97,10.9,10.91,305000.0
2014-02-07 09:50:00,10.91,10.96,10.87,10.92,720000.0,10.91,10.96,10.87,10.92,720000.0
2014-02-07 10:00:00,10.95,10.95,10.91,10.91,355000.0,10.95,10.95,10.91,10.91,355000.0
2014-02-07 10:10:00,10.91,10.93,10.83,10.84,545000.0,10.91,10.93,10.83,10.84,545000.0
2014-02-07 10:20:00,10.85,10.86,10.83,10.83,400000.0,10.85,10.86,10.83,10.83,400000.0
2014-02-07 10:30:00,10.85,10.85,10.84,10.85,45000.0,10.85,10.85,10.84,10.85,45000.0
2014-02-07 10:40:00,10.85,10.87,10.82,10.86,510000.0,10.85,10.87,10.82,10.86,510000.0
2014-02-07 10:50:00,10.87,10.89,10.85,10.88,320000.0,10.87,10.89,10.85,10.88,320000.0
2014-02-07 11:00:00,10.89,10.89,10.86,10.86,100000.0,10.89,10.89,10.86,10.86,100000.0
2014-02-07 11:10:00,10.87,10.89,10.87,10.88,220000.0,10.87,10.89,10.87,10.88,220000.0
2014-02-07 11:20:00,10.88,10.89,10.87,10.89,60000.0,10.88,10.89,10.87,10.89,60000.0
2014-02-07 11:30:00,10.89,10.92,10.89,10.9,550000.0,10.89,10.92,10.89,10.9,550000.0
2014-02-07 11:40:00,10.9,10.91,10.89,10.9,335000.0,10.9,10.91,10.89,10.9,335000.0
2014-02-07 11:50:00,10.9,10.92,10.9,10.9,235000.0,10.9,10.92,10.9,10.9,235000.0
2014-02-07 12:00:00,10.91,10.91,10.91,10.91,155000.0,10.91,10.91,10.91,10.91,155000.0
2014-02-07 12:10:00,10.9,10.94,10.9,10.94,445000.0,10.9,10.94,10.9,10.94,445000.0
2014-02-07 12:20:00,10.94,10.96,10.94,10.94,240000.0,10.94,10.96,10.94,10.94,240000.0
2014-02-07 12:30:00,10.95,10.95,10.93,10.95,350000.0,10.95,10.95,10.93,10.95,350000.0
2014-02-07 12:40:00,10.95,10.96,10.93,10.94,145000.0,10.95,10.96,10.93,10.94,145000.0
2014-02-07 12:50:00,10.94,10.95,10.94,10.95,150000.0,10.94,10.95,10.94,10.95,150000.0
2014-02-07 13:00:00,10.96,10.97,10.94,10.96,980000.0,10.96,10.97,10.94,10.96,980000.0
2014-02-07 13:10:00,10.96,10.97,10.96,10.97,190000.0,10.96,10.97,10.96,10.97,190000.0
2014-02-07 13:20:00,10.97,11.0,10.97,10.99,355000.0,10.97,11.0,10.97,10.99,355000.0
2014-02-07 13:30:00,10.99,10.99,10.96,10.97,310000.0,10.99,10.99,10.96,10.97,310000.0
2014-02-07 13:40:00,10.97,11.0,10.97,10.99,360000.0,10.97,11.0,10.97,10.99,360000.0
2014-02-07 13:50:00,10.99,11.0,10.97,11.0,155000.0,10.99,11.0,10.97,11.0,155000.0
2014-02-07 14:00:00,10.99,11.0,10.98,11.0,705000.0,10.99,11.0,10.98,11.0,705000.0
2014-02-07 14:10:00,11.0,11.0,10.99,10.99,225000.0,11.0,11.0,10.99,10.99,225000.0
2014-02-07 14:20:00,11.0,11.0,10.99,10.99,285000.0,11.0,11.0,10.99,10.99,285000.0
2014-02-07 14:30:00,11.0,11.0,10.99,10.99,215000.0,11.0,11.0,10.99,10.99,215000.0
2014-02-07 14:40:00,11.0,11.0,10.99,10.99,335000.0,11.0,11.0,10.99,10.99,335000.0
2014-02-07 14:50:00,10.98,10.99,10.98,10.98,315000.0,10.98,10.99,10.98,10.98,315000.0
2014-02-07 15:00:00,10.99,11.0,10.97,10.98,1270000.0,10.99,11.0,10.97,10.98,1270000.0
2014-02-07 15:10:00,10.98,11.0,10.98,10.99,340000.0,10.98,11.0,10.98,10.99,340000.0
2014-02-07 15:20:00,10.99,10.99,10.97,10.99,445000.0,10.99,10.99,10.97,10.99,445000.0
2014-02-07 15:30:00,10.98,11.01,10.98,10.99,1085000.0,10.98,11.01,10.98,10.99,1085000.0
2014-02-07 15:40:00,10.99,11.01,10.99,10.99,2265000.0,10.99,11.01,10.99,10.99,2265000.0
2014-02-07 15:50:00,10.99,11.0,10.98,10.98,2260000.0,10.99,11.0,10.98,10.98,2260000.0
2014-02-10 09:30:00,11.05,11.05,10.93,10.98,520000.0,11.05,11.05,10.93,10.98,520000.0
2014-02-10 09:40:00,10.98,10.99,10.96,10.97,305000.0,10.98,10.99,10.96,10.97,305000.0
2014-02-10 09:50:00,10.98,10.98,10.91,10.92,565000.0,10.98,10.98,10.91,10.92,565000.0
2014-02-10 10:00:00,10.94,10.96,10.88,10.9,825000.0,10.94,10.96,10.88,10.9,825000.0
2014-02-10 10:10:00,10.89,10.93,10.88,10.92,535000.0,10.89,10.93,10.88,10.92,535000.0
2014-02-10 10:20:00,10.92,10.95,10.92,10.92,300000.0,10.92,10.95,10.92,10.92,300000.0
2014-02-10 10:30:00,10.92,10.93,10.9,10.9,470000.0,10.92,10.93,10.9,10.9,470000.0
2014-02-10 10:40:00,10.9,10.91,10.9,10.9,140000.0,10.9,10.91,10.9,10.9,140000.0
2014-02-10 10:50:00,10.9,10.92,10.9,10.92,170000.0,10.9,10.92,10.9,10.92,170000.0
2014-02-10 11:00:00,10.92,10.92,10.86,10.87,635000.0,10.92,10.92,10.86,10.87,635000.0
2014-02-10 11:10:00,10.88,10.89,10.87,10.89,390000.0,10.88,10.89,10.87,10.89,390000.0
2014-02-10 11:20:00,10.88,10.9,10.88,10.89,225000.0,10.88,10.9,10.88,10.89,225000.0
2014-02-10 11:30:00,10.9,11.0,10.9,10.94,885000.0,10.9,11.0,10.9,10.94,885000.0
2014-02-10 11:40:00,10.94,10.95,10.93,10.94,235000.0,10.94,10.95,10.93,10.94,235000.0
2014-02-10 11:50:00,10.94,10.96,10.94,10.95,290000.0,10.94,10.96,10.94,10.95,290000.0
2014-02-10 12:00:00,10.95,10.95,10.94,10.94,105000.0,10.95,10.95,10.94,10.94,105000.0
2014-02-10 12:10:00,10.94,10.95,10.94,10.95,55000.0,10.94,10.95,10.94,10.95,55000.0
2014-02-10 12:20:00,10.96,11.0,10.95,10.98,950000.0,10.96,11.0,10.95,10.98,950000.0
2014-02-10 12:30:00,10.98,10.98,10.97,10.97,235000.0,10.98,10.98,10.97,10.97,235000.0
2014-02-10 12:40:00,10.98,10.98,10.96,10.97,60000.0,10.98,10.98,10.96,10.97,60000.0
2014-02-10 12:50:00,10.97,11.0,10.97,10.98,175000.0,10.97,11.0,10.97,10.98,175000.0
2014-02-10 13:00:00,10.99,10.99,10.97,10.98,235000.0,10.99,10.99,10.97,10.98,235000.0
2014-02-10 13:10:00,10.98,10.98,10.97,10.97,85000.0,10.98,10.98,10.97,10.97,85000.0
2014-02-10 13:20:00,10.97,10.98,10.97,10.98,65000.0,10.97,10.98,10.97,10.98,65000.0
2014-02-10 13:30:00,10.97,10.97,10.96,10.97,140000.0,10.97,10.97,10.96,10.97,140000.0
2014-02-10 13:40:00,10.97,10.98,10.95,10.96,555000.0,10.97,10.98,10.95,10.96,555000.0
2014-02-10 13:50:00,10.96,10.96,10.95,10.95,75000.0,10.96,10.96,10.95,10.95,75000.0
2014-02-10 14:00:00,10.96,10.97,10.95,10.96,345000.0,10.96,10.97,10.95,10.96,345000.0
2014-02-10 14:10:00,10.96,10.97,10.96,10.97,80000.0,10.96,10.97,10.96,10.97,80000.0
2014-02-10 14:20:00,10.96,10.97,10.96,10.96,75000.0,10.96,10.97,10.96,10.96,75000.0
2014-02-10 14:30:00,10.96,10.97,10.96,10.97,140000.0,10.96,10.97,10.96,10.97,140000.0
2014-02-10 14:40:00,10.97,10.97,10.96,10.97,90000.0,10.97,10.97,10.96,10.97,90000.0
2014-02-10 14:50:00,10.97,10.97,10.94,10.95,330000.0,10.97,10.97,10.94,10.95,330000.0
2014-02-10 15:00:00,10.95,10.95,10.94,10.95,645000.0,10.95,10.95,10.94,10.95,645000.0
2014-02-10 15:10:00,10.95,10.95,10.94,10.94,245000.0,10.95,10.95,10.94,10.94,245000.0
2014-02-10 15:20:00,10.95,10.95,10.92,10.94,490000.0,10.95,10.95,10.92,10.94,490000.0
2014-02-10 15:30:00,10.94,10.97,10.94,10.96,320000.0,10.94,10.97,10.94,10.96,320000.0
2014-02-10 15:40:00,10.97,10.97,10.95,10.96,495000.0,10.97,10.97,10.95,10.96,495000.0
2014-02-10 15:50:00,10.96,10.97,10.95,10.96,775000.0,10.96,10.97,10.95,10.96,775000.0
2014-02-11 09:30:00,10.97,11.0,10.92,10.93,255000.0,10.97,11.0,10.92,10.93,255000.0
2014-02-11 09:40:00,10.93,11.03,10.93,11.01,140000.0,10.93,11.03,10.93,11.01,140000.0
2014-02-11 09:50:00,11.03,11.04,10.97,10.98,630000.0,11.03,11.04,10.97,10.98,630000.0
2014-02-11 10:00:00,10.99,11.01,10.96,10.99,260000.0,10.99,11.01,10.96,10.99,260000.0
2014-02-11 10:10:00,10.98,11.0,10.96,10.97,550000.0,10.98,11.0,10.96,10.97,550000.0
2014-02-11 10:20:00,10.98,10.98,10.96,10.97,275000.0,10.98,10.98,10.96,10.97,275000.0
2014-02-11 10:30:00,10.97,11.01,10.97,10.99,90000.0,10.97,11.01,10.97,10.99,90000.0
2014-02-11 10:40:00,11.01,11.01,10.98,10.98,230000.0,11.01,11.01,10.98,10.98,230000.0
2014-02-11 10:50:00,10.97,11.0,10.96,10.98,425000.0,10.97,11.0,10.96,10.98,425000.0
2014-02-11 11:00:00,10.98,10.99,10.95,10.95,340000.0,10.98,10.99,10.95,10.95,340000.0
2014-02-11 11:10:00,10.96,10.98,10.95,10.98,195000.0,10.96,10.98,10.95,10.98,195000.0
2014-02-11 11:20:00,10.99,10.99,10.97,10.97,285000.0,10.99,10.99,10.97,10.97,285000.0
2014-02-11 11:30:00,10.98,10.98,10.93,10.95,255000.0,10.98,10.98,10.93,10.95,255000.0
2014-02-11 11:40:00,10.97,10.97,10.94,10.94,375000.0,10.97,10.97,10.94,10.94,375000.0
2014-02-11 11:50:00,10.96,10.96,10.95,10.96,95000.0,10.96,10.96,10.95,10.96,95000.0
2014-02-11 12:00:00,10.97,10.98,10.96,10.96,200000.0,10.97,10.98,10.96,10.96,200000.0
2014-02-11 12:10:00,10.96,10.96,10.94,10.96,145000.0,10.96,10.96,10.94,10.96,145000.0
2014-02-11 12:20:00,10.96,10.96,10.96,10.96,25000.0,10.96,10.96,10.96,10.96,25000.0
2014-02-11 12:30:00,10.97,10.97,10.96,10.96,130000.0,10.97,10.97,10.96,10.96,130000.0
2014-02-11 12:40:00,10.96,10.98,10.96,10.97,125000.0,10.96,10.98,10.96,10.97,125000.0
2014-02-11 12:50:00,10.96,10.98,10.96,10.97,100000.0,10.96,10.98,10.96,10.97,100000.0
2014-02-11 13:00:00,10.98,10.99,10.98,10.98,315000.0,10.98,10.99,10.98,10.98,315000.0
2014-02-11 13:10:00,10.99,10.99,10.98,10.98,405000.0,10.99,10.99,10.98,10.98,405000.0
2014-02-11 13:20:00,10.99,10.99,10.98,10.99,220000.0,10.99,10.99,10.98,10.99,220000.0
2014-02-11 13:30:00,10.99,11.0,10.98,10.98,565000.0,10.99,11.0,10.98,10.98,565000.0
2014-02-11 13:40:00,10.98,10.98,10.97,10.98,60000.0,10.98,10.98,10.97,10.98,60000.0
2014-02-11 13:50:00,10.98,10.99,10.97,10.97,115000.0,10.98,10.99,10.97,10.97,115000.0
2014-02-11 14:00:00,10.98,10.98,10.93,10.94,655000.0,10.98,10.98,10.93,10.94,655000.0
2014-02-11 14:10:00,10.94,10.94,10.93,10.93,205000.0,10.94,10.94,10.93,10.93,205000.0
2014-02-11 14:20:00,10.93,10.94,10.93,10.94,985000.0,10.93,10.94,10.93,10.94,985000.0
2014-02-11 14:30:00,10.94,10.94,10.93,10.93,170000.0,10.94,10.94,10.93,10.93,170000.0
2014-02-11 14:40:00,10.94,10.96,10.94,10.94,440000.0,10.94,10.96,10.94,10.94,440000.0
2014-02-11 14:50:00,10.94,10.95,10.94,10.94,185000.0,10.94,10.95,10.94,10.94,185000.0
2014-02-11 15:00:00,10.94,10.95,10.94,10.95,290000.0,10.94,10.95,10.94,10.95,290000.0
2014-02-11 15:10:00,10.95,10.96,10.94,10.96,390000.0,10.95,10.96,10.94,10.96,390000.0
2014-02-11 15:20:00,10.95,10.95,10.92,10.92,555000.0,10.95,10.95,10.92,10.92,555000.0
2014-02-11 15:30:00,10.92,10.92,10.91,10.91,485000.0,10.92,10.92,10.91,10.91,485000.0
2014-02-11 15:40:00,10.91,10.91,10.89,10.9,2170000.0,10.91,10.91,10.89,10.9,2170000.0
2014-02-11 15:50:00,10.9,10.91,10.88,10.89,1535000.0,10.9,10.91,10.88,10.89,1535000.0
2014-02-12 09:30:00,10.98,10.99,10.97,10.98,370000.0,10.98,10.99,10.97,10.98,370000.0
2014-02-12 09:40:00,10.99,11.02,10.94,11.0,910000.0,10.99,11.02,10.94,11.0,910000.0
2014-02-12 09:50:00,11.01,11.04,10.97,10.98,1695000.0,11.01,11.04,10.97,10.98,1695000.0
2014-02-12 10:00:00,10.98,11.01,10.94,10.94,920000.0,10.98,11.01,10.94,10.94,920000.0
2014-02-12 10:10:00,10.94,10.95,10.91,10.95,1450000.0,10.94,10.95,10.91,10.95,1450000.0
2014-02-12 10:20:00,10.95,10.95,10.84,10.87,1165000.0,10.95,10.95,10.84,10.87,1165000.0
2014-02-12 10:30:00,10.87,10.88,10.82,10.83,805000.0,10.87,10.88,10.82,10.83,805000.0
2014-02-12 10:40:00,10.82,10.85,10.8,10.81,615000.0,10.82,10.85,10.8,10.81,615000.0
2014-02-12 10:50:00,10.83,10.84,10.81,10.83,1020000.0,10.83,10.84,10.81,10.83,1020000.0
2014-02-12 11:00:00,10.83,10.87,10.83,10.85,270000.0,10.83,10.87,10.83,10.85,270000.0
2014-02-12 11:10:00,10.87,10.88,10.85,10.87,170000.0,10.87,10.88,10.85,10.87,170000.0
2014-02-12 11:20:00,10.87,10.87,10.83,10.85,335000.0,10.87,10.87,10.83,10.85,335000.0
2014-02-12 11:30:00,10.83,10.85,10.83,10.83,145000.0,10.83,10.85,10.83,10.83,145000.0
2014-02-12 11:40:00,10.82,10.85,10.82,10.84,95000.0,10.82,10.85,10.82,10.84,95000.0
2014-02-12 11:50:00,10.84,10.85,10.79,10.8,815000.0,10.84,10.85,10.79,10.8,815000.0
2014-02-12 12:00:00,10.79,10.84,10.79,10.83,335000.0,10.79,10.84,10.79,10.83,335000.0
2014-02-12 12:10:00,10.84,10.85,10.82,10.84,335000.0,10.84,10.85,10.82,10.84,335000.0
2014-02-12 12:20:00,10.84,10.85,10.84,10.85,100000.0,10.84,10.85,10.84,10.85,100000.0
2014-02-12 12:30:00,10.85,10.87,10.84,10.85,205000.0,10.85,10.87,10.84,10.85,205000.0
2014-02-12 12:40:00,10.86,10.87,10.85,10.85,75000.0,10.86,10.87,10.85,10.85,75000.0
2014-02-12 12:50:00,10.85,10.88,10.85,10.86,190000.0,10.85,10.88,10.85,10.86,190000.0
2014-02-12 13:00:00,10.87,10.88,10.85,10.87,770000.0,10.87,10.88,10.85,10.87,770000.0
2014-02-12 13:10:00,10.87,10.89,10.87,10.89,265000.0,10.87,10.89,10.87,10.89,265000.0
2014-02-12 13:20:00,10.89,10.9,10.88,10.89,200000.0,10.89,10.9,10.88,10.89,200000.0
2014-02-12 13:30:00,10.89,10.9,10.89,10.89,185000.0,10.89,10.9,10.89,10.89,185000.0
2014-02-12 13:40:00,10.89,10.9,10.89,10.89,255000.0,10.89,10.9,10.89,10.89,255000.0
2014-02-12 13:50:00,10.89,10.9,10.89,10.9,275000.0,10.89,10.9,10.89,10.9,275000.0
2014-02-12 14:00:00,10.89,10.92,10.89,10.91,180000.0,10.89,10.92,10.89,10.91,180000.0
2014-02-12 14:10:00,10.9,10.92,10.89,10.9,290000.0,10.9,10.92,10.89,10.9,290000.0
2014-02-12 14:20:00,10.9,10.92,10.9,10.91,70000.0,10.9,10.92,10.9,10.91,70000.0
2014-02-12 14:30:00,10.91,10.91,10.89,10.91,360000.0,10.91,10.91,10.89,10.91,360000.0
2014-02-12 14:40:00,10.91,10.93,10.89,10.9,420000.0,10.91,10.93,10.89,10.9,420000.0
2014-02-12 14:50:00,10.91,10.91,10.89,10.9,125000.0,10.91,10.91,10.89,10.9,125000.0
2014-02-12 15:00:00,10.9,10.92,10.9,10.92,225000.0,10.9,10.92,10.9,10.92,225000.0
2014-02-12 15:10:00,10.92,10.94,10.91,10.94,425000.0,10.92,10.94,10.91,10.94,425000.0
2014-02-12 15:20:00,10.94,10.95,10.93,10.94,480000.0,10.94,10.95,10.93,10.94,480000.0
2014-02-12 15:30:00,10.94,10.95,10.93,10.93,575000.0,10.94,10.95,10.93,10.93,575000.0
2014-02-12 15:40:00,10.93,10.95,10.92,10.92,515000.0,10.93,10.95,10.92,10.92,515000.0
2014-02-12 15:50:00,10.92,10.92,10.89,10.92,1125000.0,10.92,10.92,10.89,10.92,1125000.0
2014-02-13 09:30:00,10.79,10.91,10.78,10.9,640000.0,10.79,10.91,10.78,10.9,640000.0
2014-02-13 09:40:00,10.9,10.91,10.86,10.88,355000.0,10.9,10.91,10.86,10.88,355000.0
2014-02-13 09:50:00,10.87,10.91,10.87,10.91,135000.0,10.87,10.91,10.87,10.91,135000.0
2014-02-13 10:00:00,10.93,10.99,10.93,10.96,325000.0,10.93,10.99,10.93,10.96,325000.0
2014-02-13 10:10:00,10.95,11.0,10.95,10.98,255000.0,10.95,11.0,10.95,10.98,255000.0
2014-02-13 10:20:00,10.98,10.98,10.93,10.97,915000.0,10.98,10.98,10.93,10.97,915000.0
2014-02-13 10:30:00,10.97,10.97,10.95,10.96,155000.0,10.97,10.97,10.95,10.96,155000.0
2014-02-13 10:40:00,10.95,10.99,10.95,10.98,770000.0,10.95,10.99,10.95,10.98,770000.0
2014-02-13 10:50:00,10.97,11.0,10.97,10.98,275000.0,10.97,11.0,10.97,10.98,275000.0
2014-02-13 11:00:00,11.0,11.01,10.99,11.0,115000.0,11.0,11.01,10.99,11.0,115000.0
2014-02-13 11:10:00,10.99,10.99,10.98,10.99,110000.0,10.99,10.99,10.98,10.99,110000.0
2014-02-13 11:20:00,10.99,11.0,10.99,11.0,125000.0,10.99,11.0,10.99,11.0,125000.0
2014-02-13 11:30:00,10.99,11.01,10.99,11.0,205000.0,10.99,11.01,10.99,11.0,205000.0
2014-02-13 11:40:00,10.99,10.99,10.98,10.99,120000.0,10.99,10.99,10.98,10.99,120000.0
2014-02-13 11:50:00,11.0,11.0,10.98,10.98,140000.0,11.0,11.0,10.98,10.98,140000.0
2014-02-13 12:00:00,10.98,10.98,10.97,10.98,45000.0,10.98,10.98,10.97,10.98,45000.0
2014-02-13 12:10:00,10.98,11.03,10.98,11.02,705000.0,10.98,11.03,10.98,11.02,705000.0
2014-02-13 12:20:00,11.02,11.08,11.02,11.04,770000.0,11.02,11.08,11.02,11.04,770000.0
2014-02-13 12:30:00,11.04,11.08,11.04,11.08,330000.0,11.04,11.08,11.04,11.08,330000.0
2014-02-13 12:40:00,11.08,11.09,11.07,11.08,385000.0,11.08,11.09,11.07,11.08,385000.0
2014-02-13 12:50:00,11.08,11.09,11.08,11.08,195000.0,11.08,11.09,11.08,11.08,195000.0
2014-02-13 13:00:00,11.09,11.12,11.07,11.12,730000.0,11.09,11.12,11.07,11.12,730000.0
2014-02-13 13:10:00,11.13,11.23,11.11,11.16,1450000.0,11.13,11.23,11.11,11.16,1450000.0
2014-02-13 13:20:00,11.16,11.16,11.13,11.14,470000.0,11.16,11.16,11.13,11.14,470000.0
2014-02-13 13:30:00,11.15,11.18,11.14,11.15,625000.0,11.15,11.18,11.14,11.15,625000.0
2014-02-13 13:40:00,11.15,11.17,11.15,11.17,475000.0,11.15,11.17,11.15,11.17,475000.0
2014-02-13 13:50:00,11.17,11.21,11.17,11.21,2555000.0,11.17,11.21,11.17,11.21,2555000.0
2014-02-13 14:00:00,11.21,11.22,11.18,11.18,725000.0,11.21,11.22,11.18,11.18,725000.0
2014-02-13 14:10:00,11.19,11.2,11.16,11.16,260000.0,11.19,11.2,11.16,11.16,260000.0
2014-02-13 14:20:00,11.16,11.16,11.13,11.14,390000.0,11.16,11.16,11.13,11.14,390000.0
2014-02-13 14:30:00,11.14,11.14,11.12,11.14,300000.0,11.14,11.14,11.12,11.14,300000.0
2014-02-13 14:40:00,11.15,11.17,11.14,11.17,140000.0,11.15,11.17,11.14,11.17,140000.0
2014-02-13 14:50:00,11.18,11.18,11.17,11.18,250000.0,11.18,11.18,11.17,11.18,250000.0
2014-02-13 15:00:00,11.18,11.18,11.16,11.17,705000.0,11.18,11.18,11.16,11.17,705000.0
2014-02-13 15:10:00,11.16,11.18,11.16,11.17,285000.0,11.16,11.18,11.16,11.17,285000.0
2014-02-13 15:20:00,11.18,11.18,11.16,11.17,390000.0,11.18,11.18,11.16,11.17,390000.0
2014-02-13 15:30:00,11.17,11.18,11.17,11.17,500000.0,11.17,11.18,11.17,11.17,500000.0
2014-02-13 15:40:00,11.17,11.17,11.15,11.15,1045000.0,11.17,11.17,11.15,11.15,1045000.0
2014-02-13 15:50:00,11.15,11.17,11.14,11.15,1350000.0,11.15,11.17,11.14,11.15,1350000.0
2014-02-14 09:30:00,11.04,11.16,10.94,11.16,420000.0,11.04,11.16,10.94,11.16,420000.0
2014-02-14 09:40:00,11.18,11.18,11.09,11.1,190000.0,11.18,11.18,11.09,11.1,190000.0
2014-02-14 09:50:00,11.1,11.17,11.07,11.1,450000.0,11.1,11.17,11.07,11.1,450000.0
2014-02-14 10:00:00,11.13,11.13,11.06,11.07,595000.0,11.13,11.13,11.06,11.07,595000.0
2014-02-14 10:10:00,11.08,11.09,11.07,11.08,425000.0,11.08,11.09,11.07,11.08,425000.0
2014-02-14 10:20:00,11.08,11.1,11.07,11.09,210000.0,11.08,11.1,11.07,11.09,210000.0
2014-02-14 10:30:00,11.09,11.1,11.08,11.08,300000.0,11.09,11.1,11.08,11.08,300000.0
2014-02-14 10:40:00,11.09,11.09,11.07,11.07,170000.0,11.09,11.09,11.07,11.07,170000.0
2014-02-14 10:50:00,11.07,11.07,11.07,11.07,75000.0,11.07,11.07,11.07,11.07,75000.0
2014-02-14 11:00:00,11.07,11.08,11.06,11.06,345000.0,11.07,11.08,11.06,11.06,345000.0
2014-02-14 11:10:00,11.06,11.08,11.06,11.08,200000.0,11.06,11.08,11.06,11.08,200000.0
2014-02-14 11:20:00,11.09,11.09,11.08,11.08,130000.0,11.09,11.09,11.08,11.08,130000.0
2014-02-14 11:30:00,11.09,11.09,11.08,11.08,510000.0,11.09,11.09,11.08,11.08,510000.0
2014-02-14 11:40:00,11.08,11.08,11.06,11.06,440000.0,11.08,11.08,11.06,11.06,440000.0
2014-02-14 11:50:00,11.06,11.06,11.03,11.04,395000.0,11.06,11.06,11.03,11.04,395000.0
2014-02-14 12:00:00,11.05,11.05,11.04,11.04,115000.0,11.05,11.05,11.04,11.04,115000.0
2014-02-14 12:10:00,11.04,11.05,11.04,11.05,235000.0,11.04,11.05,11.04,11.05,235000.0
2014-02-14 12:20:00,11.04,11.05,11.04,11.05,75000.0,11.04,11.05,11.04,11.05,75000.0
2014-02-14 12:30:00,11.05,11.07,11.05,11.06,290000.0,11.05,11.07,11.05,11.06,290000.0
2014-02-14 12:40:00,11.06,11.06,11.06,11.06,115000.0,11.06,11.06,11.06,11.06,115000.0
2014-02-14 12:50:00,11.06,11.06,11.05,11.06,135000.0,11.06,11.06,11.05,11.06,135000.0
2014-02-14 13:00:00,11.06,11.07,11.05,11.07,360000.0,11.06,11.07,11.05,11.07,360000.0
2014-02-14 13:10:00,11.07,11.07,11.06,11.06,195000.0,11.07,11.07,11.06,11.06,195000.0
2014-02-14 13:20:00,11.06,11.06,11.05,11.05,145000.0,11.06,11.06,11.05,11.05,145000.0
2014-02-14 13:30:00,11.07,11.08,11.06,11.06,160000.0,11.07,11.08,11.06,11.06,160000.0
2014-02-14 13:40:00,11.06,11.07,11.06,11.07,235000.0,11.06,11.07,11.06,11.07,235000.0
2014-02-14 13:50:00,11.07,11.07,11.06,11.07,80000.0,11.07,11.07,11.06,11.07,80000.0
2014-02-14 14:00:00,11.07,11.08,11.07,11.07,45000.0,11.07,11.08,11.07,11.07,45000.0
2014-02-14 14:10:00,11.07,11.07,11.06,11.06,50000.0,11.07,11.07,11.06,11.06,50000.0
2014-02-14 14:20:00,11.07,11.07,11.06,11.07,330000.0,11.07,11.07,11.06,11.07,330000.0
2014-02-14 14:30:00,11.06,11.06,11.03,11.05,670000.0,11.06,11.06,11.03,11.05,670000.0
2014-02-14 14:40:00,11.05,11.06,11.05,11.05,70000.0,11.05,11.06,11.05,11.05,70000.0
2014-02-14 14:50:00,11.05,11.05,11.03,11.05,510000.0,11.05,11.05,11.03,11.05,510000.0
2014-02-14 15:00:00,11.04,11.05,11.04,11.05,135000.0,11.04,11.05,11.04,11.05,135000.0
2014-02-14 15:10:00,11.05,11.06,11.04,11.04,260000.0,11.05,11.06,11.04,11.04,260000.0
2014-02-14 15:20:00,11.04,11.06,11.04,11.05,145000.0,11.04,11.06,11.04,11.05,145000.0
2014-02-14 15:30:00,11.05,11.06,11.05,11.05,525000.0,11.05,11.06,11.05,11.05,525000.0
2014-02-14 15:40:00,11.06,11.08,11.05,11.08,235000.0,11.06,11.08,11.05,11.08,235000.0
2014-02-14 15:50:00,11.08,11.1,11.07,11.08,1525000.0,11.08,11.1,11.07,11.08,1525000.0
2014-02-18 09:30:00,11.02,11.1,11.02,11.09,320000.0,11.02,11.1,11.02,11.09,320000.0
2014-02-18 09:40:00,11.09,11.13,11.09,11.1,115000.0,11.09,11.13,11.09,11.1,115000.0
2014-02-18 09:50:00,11.11,11.12,11.04,11.05,1055000.0,11.11,11.12,11.04,11.05,1055000.0
2014-02-18 10:00:00,11.07,11.08,11.04,11.08,245000.0,11.07,11.08,11.04,11.08,245000.0
2014-02-18 10:10:00,11.07,11.1,11.05,11.09,260000.0,11.07,11.1,11.05,11.09,260000.0
2014-02-18 10:20:00,11.09,11.12,11.09,11.12,905000.0,11.09,11.12,11.09,11.12,905000.0
2014-02-18 10:30:00,11.11,11.12,11.06,11.06,295000.0,11.11,11.12,11.06,11.06,295000.0
2014-02-18 10:40:00,11.06,11.1,11.06,11.08,215000.0,11.06,11.1,11.06,11.08,215000.0
2014-02-18 10:50:00,11.08,11.08,11.07,11.07,10000.0,11.08,11.08,11.07,11.07,10000.0
2014-02-18 11:00:00,11.08,11.08,11.05,11.06,295000.0,11.08,11.08,11.05,11.06,295000.0
2014-02-18 11:10:00,11.07,11.08,11.06,11.08,160000.0,11.07,11.08,11.06,11.08,160000.0
2014-02-18 11:20:00,11.09,11.09,11.08,11.08,55000.0,11.09,11.09,11.08,11.08,55000.0
2014-02-18 11:30:00,11.08,11.09,11.07,11.07,120000.0,11.08,11.09,11.07,11.07,120000.0
2014-02-18 11:40:00,11.07,11.08,11.06,11.06,105000.0,11.07,11.08,11.06,11.06,105000.0
2014-02-18 11:50:00,11.06,11.06,11.01,11.01,285000.0,11.06,11.06,11.01,11.01,285000.0
2014-02-18 12:00:00,11.02,11.05,11.01,11.04,235000.0,11.02,11.05,11.01,11.04,235000.0
2014-02-18 12:10:00,11.04,11.05,11.03,11.04,1195000.0,11.04,11.05,11.03,11.04,1195000.0
2014-02-18 12:20:00,11.04,11.05,11.03,11.03,860000.0,11.04,11.05,11.03,11.03,860000.0
2014-02-18 12:30:00,11.04,11.05,11.03,11.04,870000.0,11.04,11.05,11.03,11.04,870000.0
2014-02-18 12:40:00,11.04,11.04,11.03,11.03,100000.0,11.04,11.04,11.03,11.03,100000.0
2014-02-18 12:50:00,11.04,11.05,11.04,11.05,65000.0,11.04,11.05,11.04,11.05,65000.0
2014-02-18 13:00:00,11.06,11.06,11.06,11.06,25000.0,11.06,11.06,11.06,11.06,25000.0
2014-02-18 13:10:00,11.06,11.07,11.05,11.07,50000.0,11.06,11.07,11.05,11.07,50000.0
2014-02-18 13:20:00,11.07,11.08,11.07,11.07,170000.0,11.07,11.08,11.07,11.07,170000.0
2014-02-18 13:30:00,11.07,11.08,11.06,11.07,155000.0,11.07,11.08,11.06,11.07,155000.0
2014-02-18 13:40:00,11.07,11.08,11.05,11.05,125000.0,11.07,11.08,11.05,11.05,125000.0
2014-02-18 13:50:00,11.05,11.06,11.04,11.06,390000.0,11.05,11.06,11.04,11.06,390000.0
2014-02-18 14:00:00,11.07,11.07,11.07,11.07,5000.0,11.07,11.07,11.07,11.07,5000.0
2014-02-18 14:10:00,11.07,11.07,11.07,11.07,10000.0,11.07,11.07,11.07,11.07,10000.0
2014-02-18 14:20:00,11.07,11.08,11.07,11.07,125000.0,11.07,11.08,11.07,11.07,125000.0
2014-02-18 14:30:00,11.07,11.07,11.06,11.06,160000.0,11.07,11.07,11.06,11.06,160000.0
2014-02-18 14:40:00,11.08,11.09,11.07,11.09,110000.0,11.08,11.09,11.07,11.09,110000.0
2014-02-18 14:50:00,11.09,11.09,11.06,11.06,260000.0,11.09,11.09,11.06,11.06,260000.0
2014-02-18 15:00:00,11.07,11.07,11.06,11.06,145000.0,11.07,11.07,11.06,11.06,145000.0
2014-02-18 15:10:00,11.06,11.07,11.05,11.06,185000.0,11.06,11.07,11.05,11.06,185000.0
2014-02-18 15:20:00,11.06,11.07,11.05,11.07,140000.0,11.06,11.07,11.05,11.07,140000.0
2014-02-18 15:30:00,11.07,11.08,11.06,11.07,220000.0,11.07,11.08,11.06,11.07,220000.0
2014-02-18 15:40:00,11.07,11.07,11.04,11.06,365000.0,11.07,11.07,11.04,11.06,365000.0
2014-02-18 15:50:00,11.06,11.07,11.04,11.06,800000.0,11.06,11.07,11.04,11.06,800000.0
2014-02-19 09:30:00,11.08,11.11,11.02,11.08,435000.0,11.08,11.11,11.02,11.08,435000.0
2014-02-19 09:40:00,11.07,11.1,11.06,11.06,240000.0,11.07,11.1,11.06,11.06,240000.0
2014-02-19 09:50:00,11.05,11.05,11.03,11.04,535000.0,11.05,11.05,11.03,11.04,535000.0
2014-02-19 10:00:00,11.06,11.08,11.05,11.06,620000.0,11.06,11.08,11.05,11.06,620000.0
2014-02-19 10:10:00,11.06,11.09,11.06,11.08,230000.0,11.06,11.09,11.06,11.08,230000.0
2014-02-19 10:20:00,11.08,11.12,11.08,11.12,305000.0,11.08,11.12,11.08,11.12,305000.0
2014-02-19 10:30:00,11.12,11.22,11.11,11.14,1265000.0,11.12,11.22,11.11,11.14,1265000.0
2014-02-19 10:40:00,11.15,11.18,11.14,11.14,625000.0,11.15,11.18,11.14,11.14,625000.0
2014-02-19 10:50:00,11.15,11.17,11.14,11.17,310000.0,11.15,11.17,11.14,11.17,310000.0
2014-02-19 11:00:00,11.17,11.18,11.16,11.16,400000.0,11.17,11.18,11.16,11.16,400000.0
2014-02-19 11:10:00,11.16,11.16,11.14,11.16,545000.0,11.16,11.16,11.14,11.16,545000.0
2014-02-19 11:20:00,11.16,11.17,11.16,11.17,300000.0,11.16,11.17,11.16,11.17,300000.0
2014-02-19 11:30:00,11.17,11.18,11.17,11.17,275000.0,11.17,11.18,11.17,11.17,275000.0
2014-02-19 11:40:00,11.16,11.18,11.15,11.15,350000.0,11.16,11.18,11.15,11.15,350000.0
2014-02-19 11:50:00,11.15,11.16,11.11,11.12,540000.0,11.15,11.16,11.11,11.12,540000.0
2014-02-19 12:00:00,11.11,11.14,11.1,11.14,405000.0,11.11,11.14,11.1,11.14,405000.0
2014-02-19 12:10:00,11.14,11.15,11.12,11.12,220000.0,11.14,11.15,11.12,11.12,220000.0
2014-02-19 12:20:00,11.12,11.15,11.11,11.12,410000.0,11.12,11.15,11.11,11.12,410000.0
2014-02-19 12:30:00,11.14,11.15,11.1,11.12,1100000.0,11.14,11.15,11.1,11.12,1100000.0
2014-02-19 12:40:00,11.13,11.13,11.1,11.1,355000.0,11.13,11.13,11.1,11.1,355000.0
2014-02-19 12:50:00,11.1,11.13,11.1,11.12,400000.0,11.1,11.13,11.1,11.12,400000.0
2014-02-19 13:00:00,11.13,11.14,11.12,11.12,215000.0,11.13,11.14,11.12,11.12,215000.0
2014-02-19 13:10:00,11.12,11.13,11.12,11.12,95000.0,11.12,11.13,11.12,11.12,95000.0
2014-02-19 13:20:00,11.12,11.14,11.11,11.13,175000.0,11.12,11.14,11.11,11.13,175000.0
2014-02-19 13:30:00,11.14,11.14,11.11,11.11,115000.0,11.14,11.14,11.11,11.11,115000.0
2014-02-19 13:40:00,11.11,11.14,11.11,11.13,155000.0,11.11,11.14,11.11,11.13,155000.0
2014-02-19 13:50:00,11.13,11.14,11.12,11.13,155000.0,11.13,11.14,11.12,11.13,155000.0
2014-02-19 14:00:00,11.13,11.15,11.12,11.12,280000.0,11.13,11.15,11.12,11.12,280000.0
2014-02-19 14:10:00,11.13,11.14,11.12,11.13,265000.0,11.13,11.14,11.12,11.13,265000.0
2014-02-19 14:20:00,11.12,11.12,11.09,11.11,395000.0,11.12,11.12,11.09,11.11,395000.0
2014-02-19 14:30:00,11.12,11.13,11.12,11.13,90000.0,11.12,11.13,11.12,11.13,90000.0
2014-02-19 14:40:00,11.13,11.13,11.11,11.12,180000.0,11.13,11.13,11.11,11.12,180000.0
2014-02-19 14:50:00,11.12,11.12,11.09,11.1,250000.0,11.12,11.12,11.09,11.1,250000.0
2014-02-19 15:00:00,11.1,11.11,11.1,11.11,90000.0,11.1,11.11,11.1,11.11,90000.0
2014-02-19 15:10:00,11.1,11.1,11.06,11.07,450000.0,11.1,11.1,11.06,11.07,450000.0
2014-02-19 15:20:00,11.07,11.08,11.05,11.07,1110000.0,11.07,11.08,11.05,11.07,1110000.0
2014-02-19 15:30:00,11.07,11.08,11.05,11.06,355000.0,11.07,11.08,11.05,11.06,355000.0
2014-02-19 15:40:00,11.06,11.08,11.04,11.06,475000.0,11.06,11.08,11.04,11.06,475000.0
2014-02-19 15:50:00,11.06,11.07,11.03,11.04,1125000.0,11.06,11.07,11.03,11.04,1125000.0
2014-02-20 09:30:00,11.02,11.08,11.02,11.03,300000.0,11.02,11.08,11.02,11.03,300000.0
2014-02-20 09:40:00,11.03,11.03,10.97,11.01,340000.0,11.03,11.03,10.97,11.01,340000.0
2014-02-20 09:50:00,11.03,11.03,10.99,11.0,100000.0,11.03,11.03,10.99,11.0,100000.0
2014-02-20 10:00:00,11.0,11.04,10.99,11.0,1260000.0,11.0,11.04,10.99,11.0,1260000.0
2014-02-20 10:10:00,11.01,11.09,11.01,11.08,850000.0,11.01,11.09,11.01,11.08,850000.0
2014-02-20 10:20:00,11.07,11.08,11.06,11.08,120000.0,11.07,11.08,11.06,11.08,120000.0
2014-02-20 10:30:00,11.09,11.1,11.08,11.09,160000.0,11.09,11.1,11.08,11.09,160000.0
2014-02-20 10:40:00,11.1,11.1,11.06,11.06,100000.0,11.1,11.1,11.06,11.06,100000.0
2014-02-20 10:50:00,11.06,11.09,11.06,11.09,365000.0,11.06,11.09,11.06,11.09,365000.0
2014-02-20 11:00:00,11.07,11.09,11.07,11.08,150000.0,11.07,11.09,11.07,11.08,150000.0
2014-02-20 11:10:00,11.09,11.09,11.04,11.04,200000.0,11.09,11.09,11.04,11.04,200000.0
2014-02-20 11:20:00,11.04,11.04,11.02,11.02,195000.0,11.04,11.04,11.02,11.02,195000.0
2014-02-20 11:30:00,11.02,11.05,11.02,11.03,220000.0,11.02,11.05,11.02,11.03,220000.0
2014-02-20 11:40:00,11.03,11.04,11.03,11.04,45000.0,11.03,11.04,11.03,11.04,45000.0
2014-02-20 11:50:00,11.03,11.04,11.02,11.03,315000.0,11.03,11.04,11.02,11.03,315000.0
2014-02-20 12:00:00,11.03,11.03,11.02,11.02,150000.0,11.03,11.03,11.02,11.02,150000.0
2014-02-20 12:10:00,11.02,11.05,11.02,11.05,290000.0,11.02,11.05,11.02,11.05,290000.0
2014-02-20 12:20:00,11.04,11.06,11.03,11.06,100000.0,11.04,11.06,11.03,11.06,100000.0
2014-02-20 12:30:00,11.06,11.06,11.03,11.03,65000.0,11.06,11.06,11.03,11.03,65000.0
2014-02-20 12:40:00,11.05,11.06,11.03,11.03,110000.0,11.05,11.06,11.03,11.03,110000.0
2014-02-20 12:50:00,11.05,11.05,11.05,11.05,40000.0,11.05,11.05,11.05,11.05,40000.0
2014-02-20 13:00:00,11.05,11.06,11.03,11.03,185000.0,11.05,11.06,11.03,11.03,185000.0
2014-02-20 13:10:00,11.04,11.04,11.02,11.02,245000.0,11.04,11.04,11.02,11.02,245000.0
2014-02-20 13:20:00,11.03,11.03,11.02,11.02,55000.0,11.03,11.03,11.02,11.02,55000.0
2014-02-20 13:30:00,11.03,11.05,11.03,11.04,175000.0,11.03,11.05,11.03,11.04,175000.0
2014-02-20 13:40:00,11.03,11.03,11.02,11.02,90000.0,11.03,11.03,11.02,11.02,90000.0
2014-02-20 13:50:00,11.03,11.03,11.01,11.02,410000.0,11.03,11.03,11.01,11.02,410000.0
2014-02-20 14:00:00,11.02,11.02,10.99,11.0,755000.0,11.02,11.02,10.99,11.0,755000.0
2014-02-20 14:10:00,11.01,11.04,11.01,11.03,160000.0,11.01,11.04,11.01,11.03,160000.0
2014-02-20 14:20:00,11.03,11.03,11.0,11.02,175000.0,11.03,11.03,11.0,11.02,175000.0
2014-02-20 14:30:00,11.01,11.01,11.01,11.01,40000.0,11.01,11.01,11.01,11.01,40000.0
2014-02-20 14:40:00,11.02,11.03,11.01,11.02,95000.0,11.02,11.03,11.01,11.02,95000.0
2014-02-20 14:50:00,11.01,11.01,11.0,11.01,175000.0,11.01,11.01,11.0,11.01,175000.0
2014-02-20 15:00:00,11.01,11.02,11.01,11.02,95000.0,11.01,11.02,11.01,11.02,95000.0
2014-02-20 15:10:00,11.02,11.02,11.0,11.01,310000.0,11.02,11.02,11.0,11.01,310000.0
2014-02-20 15:20:00,11.01,11.01,10.99,11.0,340000.0,11.01,11.01,10.99,11.0,340000.0
2014-02-20 15:30:00,11.01,11.01,10.99,10.99,375000.0,11.01,11.01,10.99,10.99,375000.0
2014-02-20 15:40:00,10.99,11.01,10.99,11.0,875000.0,10.99,11.01,10.99,11.0,875000.0
2014-02-20 15:50:00,11.0,11.02,10.99,11.0,1190000.0,11.0,11.02,10.99,11.0,1190000.0
2014-02-21 09:30:00,11.03,11.03,11.0,11.01,705000.0,11.03,11.03,11.0,11.01,705000.0
2014-02-21 09:40:00,11.01,11.08,11.01,11.04,110000.0,11.01,11.08,11.01,11.04,110000.0
2014-02-21 09:50:00,11.07,11.08,11.02,11.06,1585000.0,11.07,11.08,11.02,11.06,1585000.0
2014-02-21 10:00:00,11.05,11.06,11.02,11.02,265000.0,11.05,11.06,11.02,11.02,265000.0
2014-02-21 10:10:00,11.03,11.05,11.03,11.04,190000.0,11.03,11.05,11.03,11.04,190000.0
2014-02-21 10:20:00,11.04,11.04,11.02,11.03,195000.0,11.04,11.04,11.02,11.03,195000.0
2014-02-21 10:30:00,11.04,11.06,11.03,11.05,475000.0,11.04,11.06,11.03,11.05,475000.0
2014-02-21 10:40:00,11.06,11.06,11.02,11.02,480000.0,11.06,11.06,11.02,11.02,480000.0
2014-02-21 10:50:00,11.02,11.04,11.02,11.03,75000.0,11.02,11.04,11.02,11.03,75000.0
2014-02-21 11:00:00,11.04,11.06,11.03,11.04,320000.0,11.04,11.06,11.03,11.04,320000.0
2014-02-21 11:10:00,11.03,11.04,11.02,11.04,155000.0,11.03,11.04,11.02,11.04,155000.0
2014-02-21 11:20:00,11.05,11.06,11.05,11.06,210000.0,11.05,11.06,11.05,11.06,210000.0
2014-02-21 11:30:00,11.07,11.07,11.05,11.07,190000.0,11.07,11.07,11.05,11.07,190000.0
2014-02-21 11:40:00,11.07,11.08,11.07,11.08,80000.0,11.07,11.08,11.07,11.08,80000.0
2014-02-21 11:50:00,11.07,11.09,11.07,11.08,170000.0,11.07,11.09,11.07,11.08,170000.0
2014-02-21 12:00:00,11.09,11.1,11.08,11.09,230000.0,11.09,11.1,11.08,11.09,230000.0
2014-02-21 12:10:00,11.1,11.1,11.08,11.09,675000.0,11.1,11.1,11.08,11.09,675000.0
2014-02-21 12:20:00,11.08,11.09,11.08,11.08,230000.0,11.08,11.09,11.08,11.08,230000.0
2014-02-21 12:30:00,11.08,11.08,11.07,11.07,125000.0,11.08,11.08,11.07,11.07,125000.0
2014-02-21 12:40:00,11.07,11.08,11.06,11.06,145000.0,11.07,11.08,11.06,11.06,145000.0
2014-02-21 12:50:00,11.06,11.09,11.06,11.09,180000.0,11.06,11.09,11.06,11.09,180000.0
2014-02-21 13:00:00,11.09,11.09,11.07,11.08,285000.0,11.09,11.09,11.07,11.08,285000.0
2014-02-21 13:10:00,11.08,11.09,11.08,11.09,65000.0,11.08,11.09,11.08,11.09,65000.0
2014-02-21 13:20:00,11.09,11.1,11.08,11.08,1130000.0,11.09,11.1,11.08,11.08,1130000.0
2014-02-21 13:30:00,11.09,11.09,11.07,11.07,280000.0,11.09,11.09,11.07,11.07,280000.0
2014-02-21 13:40:00,11.06,11.08,11.06,11.07,315000.0,11.06,11.08,11.06,11.07,315000.0
2014-02-21 13:50:00,11.08,11.08,11.07,11.08,105000.0,11.08,11.08,11.07,11.08,105000.0
2014-02-21 14:00:00,11.08,11.08,11.06,11.07,540000.0,11.08,11.08,11.06,11.07,540000.0
2014-02-21 14:10:00,11.07,11.07,11.05,11.06,375000.0,11.07,11.07,11.05,11.06,375000.0
2014-02-21 14:20:00,11.06,11.07,11.05,11.05,375000.0,11.06,11.07,11.05,11.05,375000.0
2014-02-21 14:30:00,11.05,11.05,11.04,11.04,605000.0,11.05,11.05,11.04,11.04,605000.0
2014-02-21 14:40:00,11.04,11.04,11.03,11.03,385000.0,11.04,11.04,11.03,11.03,385000.0
2014-02-21 14:50:00,11.03,11.04,11.03,11.03,480000.0,11.03,11.04,11.03,11.03,480000.0
2014-02-21 15:00:00,11.03,11.04,11.03,11.03,320000.0,11.03,11.04,11.03,11.03,320000.0
2014-02-21 15:10:00,11.03,11.04,11.03,11.03,255000.0,11.03,11.04,11.03,11.03,255000.0
2014-02-21 15:20:00,11.03,11.04,11.03,11.03,270000.0,11.03,11.04,11.03,11.03,270000.0
2014-02-21 15:30:00,11.03,11.03,11.0,11.0,430000.0,11.03,11.03,11.0,11.0,430000.0
2014-02-21 15:40:00,11.01,11.01,11.0,11.0,565000.0,11.01,11.01,11.0,11.0,565000.0
2014-02-21 15:50:00,11.0,11.0,10.97,10.99,1605000.0,11.0,11.0,10.97,10.99,1605000.0
2014-02-24 09:30:00,11.02,11.03,10.98,11.02,710000.0,11.02,11.03,10.98,11.02,710000.0
2014-02-24 09:40:00,11.02,11.05,11.0,11.03,360000.0,11.02,11.05,11.0,11.03,360000.0
2014-02-24 09:50:00,11.04,11.04,11.0,11.03,320000.0,11.04,11.04,11.0,11.03,320000.0
2014-02-24 10:00:00,11.03,11.04,11.02,11.03,290000.0,11.03,11.04,11.02,11.03,290000.0
2014-02-24 10:10:00,11.04,11.05,11.03,11.03,295000.0,11.04,11.05,11.03,11.03,295000.0
2014-02-24 10:20:00,11.03,11.05,11.02,11.02,285000.0,11.03,11.05,11.02,11.02,285000.0
2014-02-24 10:30:00,11.02,11.06,11.02,11.06,200000.0,11.02,11.06,11.02,11.06,200000.0
2014-02-24 10:40:00,11.05,11.06,11.04,11.06,130000.0,11.05,11.06,11.04,11.06,130000.0
2014-02-24 10:50:00,11.06,11.08,11.05,11.08,155000.0,11.06,11.08,11.05,11.08,155000.0
2014-02-24 11:00:00,11.07,11.07,11.06,11.06,170000.0,11.07,11.07,11.06,11.06,170000.0
2014-02-24 11:10:00,11.07,11.08,11.07,11.08,85000.0,11.07,11.08,11.07,11.08,85000.0
2014-02-24 11:20:00,11.08,11.1,11.08,11.08,120000.0,11.08,11.1,11.08,11.08,120000.0
2014-02-24 11:30:00,11.09,11.11,11.09,11.09,130000.0,11.09,11.11,11.09,11.09,130000.0
2014-02-24 11:40:00,11.11,11.11,11.1,11.1,185000.0,11.11,11.11,11.1,11.1,185000.0
2014-02-24 11:50:00,11.1,11.11,11.09,11.1,1100000.0,11.1,11.11,11.09,11.1,1100000.0
2014-02-24 12:00:00,11.09,11.1,11.09,11.1,70000.0,11.09,11.1,11.09,11.1,70000.0
2014-02-24 12:10:00,11.1,11.11,11.1,11.1,330000.0,11.1,11.11,11.1,11.1,330000.0
2014-02-24 12:20:00,11.1,11.11,11.1,11.11,90000.0,11.1,11.11,11.1,11.11,90000.0
2014-02-24 12:30:00,11.11,11.12,11.1,11.12,210000.0,11.11,11.12,11.1,11.12,210000.0
2014-02-24 12:40:00,11.12,11.12,11.11,11.12,185000.0,11.12,11.12,11.11,11.12,185000.0
2014-02-24 12:50:00,11.11,11.12,11.1,11.11,90000.0,11.11,11.12,11.1,11.11,90000.0
2014-02-24 13:00:00,11.11,11.12,11.11,11.12,65000.0,11.11,11.12,11.11,11.12,65000.0
2014-02-24 13:10:00,11.11,11.11,11.11,11.11,85000.0,11.11,11.11,11.11,11.11,85000.0
2014-02-24 13:20:00,11.12,11.12,11.11,11.11,85000.0,11.12,11.12,11.11,11.11,85000.0
2014-02-24 13:30:00,11.12,11.12,11.11,11.11,180000.0,11.12,11.12,11.11,11.11,180000.0
2014-02-24 13:40:00,11.12,11.12,11.11,11.11,145000.0,11.12,11.12,11.11,11.11,145000.0
2014-02-24 13:50:00,11.11,11.11,11.1,11.1,30000.0,11.11,11.11,11.1,11.1,30000.0
2014-02-24 14:00:00,11.11,11.12,11.1,11.11,175000.0,11.11,11.12,11.1,11.11,175000.0
2014-02-24 14:10:00,11.1,11.12,11.1,11.11,225000.0,11.1,11.12,11.1,11.11,225000.0
2014-02-24 14:20:00,11.11,11.13,11.11,11.13,80000.0,11.11,11.13,11.11,11.13,80000.0
2014-02-24 14:30:00,11.12,11.13,11.12,11.13,275000.0,11.12,11.13,11.12,11.13,275000.0
2014-02-24 14:40:00,11.12,11.13,11.12,11.12,180000.0,11.12,11.13,11.12,11.12,180000.0
2014-02-24 14:50:00,11.12,11.13,11.11,11.11,120000.0,11.12,11.13,11.11,11.11,120000.0
2014-02-24 15:00:00,11.11,11.12,11.11,11.12,105000.0,11.11,11.12,11.11,11.12,105000.0
2014-02-24 15:10:00,11.12,11.12,11.11,11.11,160000.0,11.12,11.12,11.11,11.11,160000.0
2014-02-24 15:20:00,11.11,11.12,11.11,11.11,205000.0,11.11,11.12,11.11,11.11,205000.0
2014-02-24 15:30:00,11.1,11.12,11.1,11.12,210000.0,11.1,11.12,11.1,11.12,210000.0
2014-02-24 15:40:00,11.11,11.12,11.09,11.11,570000.0,11.11,11.12,11.09,11.11,570000.0
2014-02-24 15:50:00,11.11,11.12,11.09,11.09,875000.0,11.11,11.12,11.09,11.09,875000.0
2014-02-25 09:30:00,11.14,11.21,11.1,11.14,715000.0,11.14,11.21,11.1,11.14,715000.0
2014-02-25 09:40:00,11.13,11.14,11.11,11.11,300000.0,11.13,11.14,11.11,11.11,300000.0
2014-02-25 09:50:00,11.11,11.11,11.08,11.09,190000.0,11.11,11.11,11.08,11.09,190000.0
2014-02-25 10:00:00,11.09,11.11,11.07,11.11,350000.0,11.09,11.11,11.07,11.11,350000.0
2014-02-25 10:10:00,11.09,11.12,11.09,11.12,195000.0,11.09,11.12,11.09,11.12,195000.0
2014-02-25 10:20:00,11.13,11.15,11.12,11.12,380000.0,11.13,11.15,11.12,11.12,380000.0
2014-02-25 10:30:00,11.13,11.13,11.1,11.1,255000.0,11.13,11.13,11.1,11.1,255000.0
2014-02-25 10:40:00,11.11,11.12,11.1,11.1,230000.0,11.11,11.12,11.1,11.1,230000.0
2014-02-25 10:50:00,11.1,11.13,11.1,11.11,375000.0,11.1,11.13,11.1,11.11,375000.0
2014-02-25 11:00:00,11.1,11.12,11.1,11.11,180000.0,11.1,11.12,11.1,11.11,180000.0
2014-02-25 11:10:00,11.12,11.15,11.12,11.14,480000.0,11.12,11.15,11.12,11.14,480000.0
2014-02-25 11:20:00,11.14,11.15,11.13,11.15,340000.0,11.14,11.15,11.13,11.15,340000.0
2014-02-25 11:30:00,11.15,11.16,11.14,11.14,520000.0,11.15,11.16,11.14,11.14,520000.0
2014-02-25 11:40:00,11.14,11.16,11.14,11.15,160000.0,11.14,11.16,11.14,11.15,160000.0
2014-02-25 11:50:00,11.16,11.16,11.13,11.14,430000.0,11.16,11.16,11.13,11.14,430000.0
2014-02-25 12:00:00,11.13,11.15,11.13,11.15,380000.0,11.13,11.15,11.13,11.15,380000.0
2014-02-25 12:10:00,11.15,11.16,11.12,11.13,775000.0,11.15,11.16,11.12,11.13,775000.0
2014-02-25 12:20:00,11.13,11.13,11.12,11.13,80000.0,11.13,11.13,11.12,11.13,80000.0
2014-02-25 12:30:00,11.14,11.15,11.13,11.13,430000.0,11.14,11.15,11.13,11.13,430000.0
2014-02-25 12:40:00,11.14,11.15,11.12,11.14,235000.0,11.14,11.15,11.12,11.14,235000.0
2014-02-25 12:50:00,11.15,11.15,11.14,11.14,60000.0,11.15,11.15,11.14,11.14,60000.0
2014-02-25 13:00:00,11.15,11.15,11.14,11.15,220000.0,11.15,11.15,11.14,11.15,220000.0
2014-02-25 13:10:00,11.15,11.15,11.14,11.15,390000.0,11.15,11.15,11.14,11.15,390000.0
2014-02-25 13:20:00,11.15,11.15,11.15,11.15,275000.0,11.15,11.15,11.15,11.15,275000.0
2014-02-25 13:30:00,11.15,11.15,11.14,11.15,160000.0,11.15,11.15,11.14,11.15,160000.0
2014-02-25 13:40:00,11.14,11.14,11.13,11.13,135000.0,11.14,11.14,11.13,11.13,135000.0
2014-02-25 13:50:00,11.13,11.14,11.13,11.14,20000.0,11.13,11.14,11.13,11.14,20000.0
2014-02-25 14:00:00,11.14,11.14,11.1,11.12,210000.0,11.14,11.14,11.1,11.12,210000.0
2014-02-25 14:10:00,11.11,11.13,11.11,11.13,85000.0,11.11,11.13,11.11,11.13,85000.0
2014-02-25 14:20:00,11.13,11.13,11.11,11.12,90000.0,11.13,11.13,11.11,11.12,90000.0
2014-02-25 14:30:00,11.13,11.13,11.12,11.13,85000.0,11.13,11.13,11.12,11.13,85000.0
2014-02-25 14:40:00,11.14,11.14,11.13,11.13,290000.0,11.14,11.14,11.13,11.13,290000.0
2014-02-25 14:50:00,11.12,11.12,11.11,11.11,70000.0,11.12,11.12,11.11,11.11,70000.0
2014-02-25 15:00:00,11.12,11.12,11.1,11.11,340000.0,11.12,11.12,11.1,11.11,340000.0
2014-02-25 15:10:00,11.1,11.1,11.09,11.09,705000.0,11.1,11.1,11.09,11.09,705000.0
2014-02-25 15:20:00,11.09,11.09,11.07,11.07,320000.0,11.09,11.09,11.07,11.07,320000.0
2014-02-25 15:30:00,11.08,11.09,11.07,11.09,280000.0,11.08,11.09,11.07,11.09,280000.0
2014-02-25 15:40:00,11.08,11.1,11.08,11.09,505000.0,11.08,11.1,11.08,11.09,505000.0
2014-02-25 15:50:00,11.09,11.09,11.08,11.09,835000.0,11.09,11.09,11.08,11.09,835000.0
2014-02-26 09:30:00,11.14,11.14,11.06,11.1,605000.0,11.14,11.14,11.06,11.1,605000.0
2014-02-26 09:40:00,11.11,11.13,11.06,11.1,400000.0,11.11,11.13,11.06,11.1,400000.0
2014-02-26 09:50:00,11.09,11.1,11.06,11.07,235000.0,11.09,11.1,11.06,11.07,235000.0
2014-02-26 10:00:00,11.09,11.12,11.07,11.1,650000.0,11.09,11.12,11.07,11.1,650000.0
2014-02-26 10:10:00,11.1,11.11,11.09,11.1,215000.0,11.1,11.11,11.09,11.1,215000.0
2014-02-26 10:20:00,11.09,11.13,11.08,11.12,630000.0,11.09,11.13,11.08,11.12,630000.0
2014-02-26 10:30:00,11.13,11.15,11.12,11.15,450000.0,11.13,11.15,11.12,11.15,450000.0
2014-02-26 10:40:00,11.15,11.15,11.11,11.12,235000.0,11.15,11.15,11.11,11.12,235000.0
2014-02-26 10:50:00,11.13,11.14,11.11,11.11,135000.0,11.13,11.14,11.11,11.11,135000.0
2014-02-26 11:00:00,11.12,11.15,11.12,11.15,125000.0,11.12,11.15,11.12,11.15,125000.0
2014-02-26 11:10:00,11.15,11.15,11.13,11.14,200000.0,11.15,11.15,11.13,11.14,200000.0
2014-02-26 11:20:00,11.14,11.17,11.14,11.16,110000.0,11.14,11.17,11.14,11.16,110000.0
2014-02-26 11:30:00,11.17,11.18,11.15,11.15,365000.0,11.17,11.18,11.15,11.15,365000.0
2014-02-26 11:40:00,11.16,11.16,11.14,11.16,200000.0,11.16,11.16,11.14,11.16,200000.0
2014-02-26 11:50:00,11.16,11.18,11.16,11.17,205000.0,11.16,11.18,11.16,11.17,205000.0
2014-02-26 12:00:00,11.18,11.2,11.17,11.17,815000.0,11.18,11.2,11.17,11.17,815000.0
2014-02-26 12:10:00,11.17,11.19,11.17,11.19,210000.0,11.17,11.19,11.17,11.19,210000.0
2014-02-26 12:20:00,11.19,11.22,11.18,11.2,560000.0,11.19,11.22,11.18,11.2,560000.0
2014-02-26 12:30:00,11.2,11.26,11.2,11.25,1225000.0,11.2,11.26,11.2,11.25,1225000.0
2014-02-26 12:40:00,11.25,11.27,11.23,11.24,1860000.0,11.25,11.27,11.23,11.24,1860000.0
2014-02-26 12:50:00,11.24,11.25,11.22,11.23,1105000.0,11.24,11.25,11.22,11.23,1105000.0
2014-02-26 13:00:00,11.22,11.23,11.17,11.23,675000.0,11.22,11.23,11.17,11.23,675000.0
2014-02-26 13:10:00,11.22,11.24,11.22,11.22,400000.0,11.22,11.24,11.22,11.22,400000.0
2014-02-26 13:20:00,11.23,11.23,11.23,11.23,605000.0,11.23,11.23,11.23,11.23,605000.0
2014-02-26 13:30:00,11.23,11.23,11.2,11.2,360000.0,11.23,11.23,11.2,11.2,360000.0
2014-02-26 13:40:00,11.2,11.21,11.19,11.19,230000.0,11.2,11.21,11.19,11.19,230000.0
2014-02-26 13:50:00,11.19,11.19,11.17,11.17,415000.0,11.19,11.19,11.17,11.17,415000.0
2014-02-26 14:00:00,11.17,11.18,11.11,11.11,510000.0,11.17,11.18,11.11,11.11,510000.0
2014-02-26 14:10:00,11.11,11.12,11.06,11.06,1015000.0,11.11,11.12,11.06,11.06,1015000.0
2014-02-26 14:20:00,11.06,11.07,11.01,11.01,705000.0,11.06,11.07,11.01,11.01,705000.0
2014-02-26 14:30:00,11.02,11.04,11.0,11.03,605000.0,11.02,11.04,11.0,11.03,605000.0
2014-02-26 14:40:00,11.04,11.06,11.02,11.05,545000.0,11.04,11.06,11.02,11.05,545000.0
2014-02-26 14:50:00,11.05,11.07,11.05,11.07,270000.0,11.05,11.07,11.05,11.07,270000.0
2014-02-26 15:00:00,11.06,11.09,11.06,11.07,535000.0,11.06,11.09,11.06,11.07,535000.0
2014-02-26 15:10:00,11.06,11.09,11.06,11.08,400000.0,11.06,11.09,11.06,11.08,400000.0
2014-02-26 15:20:00,11.08,11.08,11.06,11.06,580000.0,11.08,11.08,11.06,11.06,580000.0
2014-02-26 15:30:00,11.06,11.09,11.06,11.08,1005000.0,11.06,11.09,11.06,11.08,1005000.0
2014-02-26 15:40:00,11.09,11.1,11.08,11.1,835000.0,11.09,11.1,11.08,11.1,835000.0
2014-02-26 15:50:00,11.09,11.11,11.08,11.1,765000.0,11.09,11.11,11.08,11.1,765000.0
2014-02-27 09:30:00,11.03,11.13,11.03,11.13,370000.0,11.03,11.13,11.03,11.13,370000.0
2014-02-27 09:40:00,11.13,11.17,11.11,11.16,295000.0,11.13,11.17,11.11,11.16,295000.0
2014-02-27 09:50:00,11.15,11.15,11.06,11.14,235000.0,11.15,11.15,11.06,11.14,235000.0
2014-02-27 10:00:00,11.13,11.14,11.08,11.09,290000.0,11.13,11.14,11.08,11.09,290000.0
2014-02-27 10:10:00,11.11,11.14,11.07,11.11,280000.0,11.11,11.14,11.07,11.11,280000.0
2014-02-27 10:20:00,11.1,11.16,11.09,11.16,60000.0,11.1,11.16,11.09,11.16,60000.0
2014-02-27 10:30:00,11.14,11.15,11.13,11.13,200000.0,11.14,11.15,11.13,11.13,200000.0
2014-02-27 10:40:00,11.12,11.13,11.1,11.11,105000.0,11.12,11.13,11.1,11.11,105000.0
2014-02-27 10:50:00,11.13,11.13,11.12,11.13,130000.0,11.13,11.13,11.12,11.13,130000.0
2014-02-27 11:00:00,11.14,11.14,11.11,11.13,130000.0,11.14,11.14,11.11,11.13,130000.0
2014-02-27 11:10:00,11.12,11.15,11.11,11.15,235000.0,11.12,11.15,11.11,11.15,235000.0
2014-02-27 11:20:00,11.15,11.17,11.14,11.16,175000.0,11.15,11.17,11.14,11.16,175000.0
2014-02-27 11:30:00,11.16,11.16,11.13,11.15,295000.0,11.16,11.16,11.13,11.15,295000.0
2014-02-27 11:40:00,11.15,11.15,11.12,11.12,120000.0,11.15,11.15,11.12,11.12,120000.0
2014-02-27 11:50:00,11.14,11.14,11.13,11.13,25000.0,11.14,11.14,11.13,11.13,25000.0
2014-02-27 12:00:00,11.13,11.14,11.11,11.11,85000.0,11.13,11.14,11.11,11.11,85000.0
2014-02-27 12:10:00,11.12,11.13,11.12,11.13,45000.0,11.12,11.13,11.12,11.13,45000.0
2014-02-27 12:20:00,11.12,11.12,11.11,11.12,35000.0,11.12,11.12,11.11,11.12,35000.0
2014-02-27 12:30:00,11.13,11.13,11.12,11.12,20000.0,11.13,11.13,11.12,11.12,20000.0
2014-02-27 12:40:00,11.13,11.14,11.11,11.11,80000.0,11.13,11.14,11.11,11.11,80000.0
2014-02-27 12:50:00,11.12,11.13,11.11,11.11,45000.0,11.12,11.13,11.11,11.11,45000.0
2014-02-27 13:00:00,11.12,11.15,11.12,11.13,85000.0,11.12,11.15,11.12,11.13,85000.0
2014-02-27 13:10:00,11.12,11.13,11.12,11.13,40000.0,11.12,11.13,11.12,11.13,40000.0
2014-02-27 13:20:00,11.13,11.14,11.12,11.14,190000.0,11.13,11.14,11.12,11.14,190000.0
2014-02-27 13:30:00,11.15,11.17,11.15,11.15,240000.0,11.15,11.17,11.15,11.15,240000.0
2014-02-27 13:40:00,11.16,11.16,11.15,11.16,205000.0,11.16,11.16,11.15,11.16,205000.0
2014-02-27 13:50:00,11.15,11.16,11.14,11.16,1075000.0,11.15,11.16,11.14,11.16,1075000.0
2014-02-27 14:00:00,11.16,11.17,11.15,11.15,130000.0,11.16,11.17,11.15,11.15,130000.0
2014-02-27 14:10:00,11.16,11.16,11.15,11.16,175000.0,11.16,11.16,11.15,11.16,175000.0
2014-02-27 14:20:00,11.15,11.15,11.15,11.15,40000.0,11.15,11.15,11.15,11.15,40000.0
2014-02-27 14:30:00,11.14,11.15,11.14,11.15,95000.0,11.14,11.15,11.14,11.15,95000.0
2014-02-27 14:40:00,11.14,11.14,11.14,11.14,45000.0,11.14,11.14,11.14,11.14,45000.0
2014-02-27 14:50:00,11.15,11.16,11.14,11.16,360000.0,11.15,11.16,11.14,11.16,360000.0
2014-02-27 15:00:00,11.15,11.17,11.15,11.16,50000.0,11.15,11.17,11.15,11.16,50000.0
2014-02-27 15:10:00,11.17,11.19,11.16,11.18,720000.0,11.17,11.19,11.16,11.18,720000.0
2014-02-27 15:20:00,11.18,11.22,11.18,11.22,1090000.0,11.18,11.22,11.18,11.22,1090000.0
2014-02-27 15:30:00,11.21,11.21,11.19,11.21,665000.0,11.21,11.21,11.19,11.21,665000.0
2014-02-27 15:40:00,11.21,11.24,11.2,11.22,1125000.0,11.21,11.24,11.2,11.22,1125000.0
2014-02-27 15:50:00,11.22,11.22,11.19,11.22,1345000.0,11.22,11.22,11.19,11.22,1345000.0
2014-02-28 09:30:00,11.24,11.35,11.22,11.33,1075000.0,11.24,11.35,11.22,11.33,1075000.0
2014-02-28 09:40:00,11.33,11.35,11.27,11.27,660000.0,11.33,11.35,11.27,11.27,660000.0
2014-02-28 09:50:00,11.27,11.3,11.24,11.3,550000.0,11.27,11.3,11.24,11.3,550000.0
2014-02-28 10:00:00,11.31,11.38,11.29,11.3,535000.0,11.31,11.38,11.29,11.3,535000.0
2014-02-28 10:10:00,11.32,11.38,11.3,11.34,925000.0,11.32,11.38,11.3,11.34,925000.0
2014-02-28 10:20:00,11.34,11.38,11.32,11.36,710000.0,11.34,11.38,11.32,11.36,710000.0
2014-02-28 10:30:00,11.38,11.46,11.37,11.42,1655000.0,11.38,11.46,11.37,11.42,1655000.0
2014-02-28 10:40:00,11.41,11.44,11.39,11.43,730000.0,11.41,11.44,11.39,11.43,730000.0
2014-02-28 10:50:00,11.43,11.43,11.37,11.37,580000.0,11.43,11.43,11.37,11.37,580000.0
2014-02-28 11:00:00,11.37,11.38,11.32,11.34,700000.0,11.37,11.38,11.32,11.34,700000.0
2014-02-28 11:10:00,11.35,11.39,11.35,11.39,255000.0,11.35,11.39,11.35,11.39,255000.0
2014-02-28 11:20:00,11.4,11.41,11.37,11.39,295000.0,11.4,11.41,11.37,11.39,295000.0
2014-02-28 11:30:00,11.4,11.44,11.4,11.42,410000.0,11.4,11.44,11.4,11.42,410000.0
2014-02-28 11:40:00,11.42,11.42,11.4,11.4,350000.0,11.42,11.42,11.4,11.4,350000.0
2014-02-28 11:50:00,11.4,11.42,11.38,11.39,285000.0,11.4,11.42,11.38,11.39,285000.0
2014-02-28 12:00:00,11.39,11.39,11.38,11.39,160000.0,11.39,11.39,11.38,11.39,160000.0
2014-02-28 12:10:00,11.39,11.4,11.39,11.4,195000.0,11.39,11.4,11.39,11.4,195000.0
2014-02-28 12:20:00,11.4,11.4,11.39,11.4,135000.0,11.4,11.4,11.39,11.4,135000.0
2014-02-28 12:30:00,11.4,11.41,11.36,11.36,420000.0,11.4,11.41,11.36,11.36,420000.0
2014-02-28 12:40:00,11.36,11.38,11.35,11.36,975000.0,11.36,11.38,11.35,11.36,975000.0
2014-02-28 12:50:00,11.37,11.37,11.36,11.36,15000.0,11.37,11.37,11.36,11.36,15000.0
2014-02-28 13:00:00,11.36,11.38,11.36,11.38,145000.0,11.36,11.38,11.36,11.38,145000.0
2014-02-28 13:10:00,11.38,11.4,11.38,11.4,60000.0,11.38,11.4,11.38,11.4,60000.0
2014-02-28 13:20:00,11.4,11.4,11.38,11.4,255000.0,11.4,11.4,11.38,11.4,255000.0
2014-02-28 13:30:00,11.4,11.4,11.38,11.38,265000.0,11.4,11.4,11.38,11.38,265000.0
2014-02-28 13:40:00,11.38,11.38,11.35,11.35,495000.0,11.38,11.38,11.35,11.35,495000.0
2014-02-28 13:50:00,11.35,11.36,11.35,11.36,335000.0,11.35,11.36,11.35,11.36,335000.0
2014-02-28 14:00:00,11.36,11.36,11.34,11.34,315000.0,11.36,11.36,11.34,11.34,315000.0
2014-02-28 14:10:00,11.34,11.35,11.33,11.34,490000.0,11.34,11.35,11.33,11.34,490000.0
2014-02-28 14:20:00,11.34,11.34,11.33,11.34,190000.0,11.34,11.34,11.33,11.34,190000.0
2014-02-28 14:30:00,11.34,11.35,11.3,11.3,535000.0,11.34,11.35,11.3,11.3,535000.0
2014-02-28 14:40:00,11.3,11.31,11.27,11.27,760000.0,11.3,11.31,11.27,11.27,760000.0
2014-02-28 14:50:00,11.27,11.29,11.25,11.28,625000.0,11.27,11.29,11.25,11.28,625000.0
2014-02-28 15:00:00,11.29,11.29,11.22,11.22,565000.0,11.29,11.29,11.22,11.22,565000.0
2014-02-28 15:10:00,11.22,11.25,11.19,11.23,805000.0,11.22,11.25,11.19,11.23,805000.0
2014-02-28 15:20:00,11.23,11.26,11.23,11.25,745000.0,11.23,11.26,11.23,11.25,745000.0
2014-02-28 15:30:00,11.25,11.29,11.25,11.29,1625000.0,11.25,11.29,11.25,11.29,1625000.0
2014-02-28 15:40:00,11.29,11.31,11.27,11.28,670000.0,11.29,11.31,11.27,11.28,670000.0
2014-02-28 15:50:00,11.28,11.31,11.27,11.3,2205000.0,11.28,11.31,11.27,11.3,2205000.0
2014-03-03 09:30:00,11.22,11.28,11.16,11.28,975000.0,11.22,11.28,11.16,11.28,975000.0
2014-03-03 09:40:00,11.25,11.28,11.22,11.24,675000.0,11.25,11.28,11.22,11.24,675000.0
2014-03-03 09:50:00,11.22,11.24,11.2,11.23,425000.0,11.22,11.24,11.2,11.23,425000.0
2014-03-03 10:00:00,11.23,11.24,11.18,11.19,530000.0,11.23,11.24,11.18,11.19,530000.0
2014-03-03 10:10:00,11.19,11.2,11.15,11.17,1165000.0,11.19,11.2,11.15,11.17,1165000.0
2014-03-03 10:20:00,11.19,11.2,11.15,11.19,755000.0,11.19,11.2,11.15,11.19,755000.0
2014-03-03 10:30:00,11.19,11.2,11.16,11.18,640000.0,11.19,11.2,11.16,11.18,640000.0
2014-03-03 10:40:00,11.19,11.21,11.17,11.2,335000.0,11.19,11.21,11.17,11.2,335000.0
2014-03-03 10:50:00,11.2,11.22,11.19,11.21,360000.0,11.2,11.22,11.19,11.21,360000.0
2014-03-03 11:00:00,11.21,11.21,11.14,11.15,440000.0,11.21,11.21,11.14,11.15,440000.0
2014-03-03 11:10:00,11.15,11.18,11.14,11.16,415000.0,11.15,11.18,11.14,11.16,415000.0
2014-03-03 11:20:00,11.16,11.17,11.15,11.16,305000.0,11.16,11.17,11.15,11.16,305000.0
2014-03-03 11:30:00,11.15,11.15,11.11,11.11,400000.0,11.15,11.15,11.11,11.11,400000.0
2014-03-03 11:40:00,11.12,11.13,11.1,11.11,455000.0,11.12,11.13,11.1,11.11,455000.0
2014-03-03 11:50:00,11.12,11.12,11.08,11.08,460000.0,11.12,11.12,11.08,11.08,460000.0
2014-03-03 12:00:00,11.08,11.09,11.06,11.06,380000.0,11.08,11.09,11.06,11.06,380000.0
2014-03-03 12:10:00,11.06,11.1,11.03,11.04,635000.0,11.06,11.1,11.03,11.04,635000.0
2014-03-03 12:20:00,11.05,11.1,11.05,11.1,285000.0,11.05,11.1,11.05,11.1,285000.0
2014-03-03 12:30:00,11.1,11.1,11.08,11.1,115000.0,11.1,11.1,11.08,11.1,115000.0
2014-03-03 12:40:00,11.09,11.1,11.07,11.07,140000.0,11.09,11.1,11.07,11.07,140000.0
2014-03-03 12:50:00,11.07,11.11,11.07,11.11,305000.0,11.07,11.11,11.07,11.11,305000.0
2014-03-03 13:00:00,11.12,11.14,11.1,11.14,305000.0,11.12,11.14,11.1,11.14,305000.0
2014-03-03 13:10:00,11.13,11.14,11.11,11.13,370000.0,11.13,11.14,11.11,11.13,370000.0
2014-03-03 13:20:00,11.13,11.13,11.12,11.12,360000.0,11.13,11.13,11.12,11.12,360000.0
2014-03-03 13:30:00,11.12,11.12,11.1,11.1,700000.0,11.12,11.12,11.1,11.1,700000.0
2014-03-03 13:40:00,11.11,11.12,11.1,11.1,440000.0,11.11,11.12,11.1,11.1,440000.0
2014-03-03 13:50:00,11.11,11.13,11.09,11.13,205000.0,11.11,11.13,11.09,11.13,205000.0
2014-03-03 14:00:00,11.13,11.13,11.12,11.12,135000.0,11.13,11.13,11.12,11.12,135000.0
2014-03-03 14:10:00,11.13,11.13,11.12,11.13,105000.0,11.13,11.13,11.12,11.13,105000.0
2014-03-03 14:20:00,11.09,11.12,11.09,11.09,175000.0,11.09,11.12,11.09,11.09,175000.0
2014-03-03 14:30:00,11.09,11.11,11.08,11.09,545000.0,11.09,11.11,11.08,11.09,545000.0
2014-03-03 14:40:00,11.09,11.11,11.09,11.11,140000.0,11.09,11.11,11.09,11.11,140000.0
2014-03-03 14:50:00,11.11,11.12,11.09,11.1,595000.0,11.11,11.12,11.09,11.1,595000.0
2014-03-03 15:00:00,11.1,11.11,11.09,11.09,160000.0,11.1,11.11,11.09,11.09,160000.0
2014-03-03 15:10:00,11.09,11.09,11.06,11.09,375000.0,11.09,11.09,11.06,11.09,375000.0
2014-03-03 15:20:00,11.09,11.09,11.07,11.09,455000.0,11.09,11.09,11.07,11.09,455000.0
2014-03-03 15:30:00,11.08,11.09,11.07,11.08,595000.0,11.08,11.09,11.07,11.08,595000.0
2014-03-03 15:40:00,11.08,11.1,11.07,11.07,1570000.0,11.08,11.1,11.07,11.07,1570000.0
2014-03-03 15:50:00,11.07,11.09,11.07,11.09,960000.0,11.07,11.09,11.07,11.09,960000.0
2014-03-04 09:30:00,11.23,11.25,11.18,11.22,575000.0,11.23,11.25,11.18,11.22,575000.0
2014-03-04 09:40:00,11.22,11.24,11.22,11.23,615000.0,11.22,11.24,11.22,11.23,615000.0
2014-03-04 09:50:00,11.23,11.29,11.23,11.28,985000.0,11.23,11.29,11.23,11.28,985000.0
2014-03-04 10:00:00,11.28,11.4,11.28,11.4,1545000.0,11.28,11.4,11.28,11.4,1545000.0
2014-03-04 10:10:00,11.38,11.42,11.37,11.39,1110000.0,11.38,11.42,11.37,11.39,1110000.0
2014-03-04 10:20:00,11.4,11.4,11.37,11.4,655000.0,11.4,11.4,11.37,11.4,655000.0
2014-03-04 10:30:00,11.4,11.41,11.39,11.41,630000.0,11.4,11.41,11.39,11.41,630000.0
2014-03-04 10:40:00,11.41,11.49,11.41,11.47,1230000.0,11.41,11.49,11.41,11.47,1230000.0
2014-03-04 10:50:00,11.47,11.55,11.46,11.55,1255000.0,11.47,11.55,11.46,11.55,1255000.0
2014-03-04 11:00:00,11.55,11.58,11.53,11.53,1215000.0,11.55,11.58,11.53,11.53,1215000.0
2014-03-04 11:10:00,11.54,11.55,11.52,11.52,335000.0,11.54,11.55,11.52,11.52,335000.0
2014-03-04 11:20:00,11.53,11.55,11.5,11.51,625000.0,11.53,11.55,11.5,11.51,625000.0
2014-03-04 11:30:00,11.5,11.52,11.5,11.5,585000.0,11.5,11.52,11.5,11.5,585000.0
2014-03-04 11:40:00,11.5,11.55,11.5,11.55,270000.0,11.5,11.55,11.5,11.55,270000.0
2014-03-04 11:50:00,11.55,11.56,11.54,11.56,550000.0,11.55,11.56,11.54,11.56,550000.0
2014-03-04 12:00:00,11.56,11.56,11.54,11.54,220000.0,11.56,11.56,11.54,11.54,220000.0
2014-03-04 12:10:00,11.53,11.56,11.52,11.56,610000.0,11.53,11.56,11.52,11.56,610000.0
2014-03-04 12:20:00,11.56,11.56,11.53,11.55,190000.0,11.56,11.56,11.53,11.55,190000.0
2014-03-04 12:30:00,11.56,11.56,11.54,11.55,320000.0,11.56,11.56,11.54,11.55,320000.0
2014-03-04 12:40:00,11.54,11.55,11.54,11.55,230000.0,11.54,11.55,11.54,11.55,230000.0
2014-03-04 12:50:00,11.55,11.65,11.55,11.65,2710000.0,11.55,11.65,11.55,11.65,2710000.0
2014-03-04 13:00:00,11.65,11.67,11.63,11.67,1890000.0,11.65,11.67,11.63,11.67,1890000.0
2014-03-04 13:10:00,11.67,11.69,11.66,11.69,1980000.0,11.67,11.69,11.66,11.69,1980000.0
2014-03-04 13:20:00,11.68,11.72,11.68,11.69,995000.0,11.68,11.72,11.68,11.69,995000.0
2014-03-04 13:30:00,11.7,11.71,11.69,11.7,545000.0,11.7,11.71,11.69,11.7,545000.0
2014-03-04 13:40:00,11.69,11.71,11.65,11.65,465000.0,11.69,11.71,11.65,11.65,465000.0
2014-03-04 13:50:00,11.65,11.66,11.63,11.66,325000.0,11.65,11.66,11.63,11.66,325000.0
2014-03-04 14:00:00,11.66,11.66,11.6,11.61,865000.0,11.66,11.66,11.6,11.61,865000.0
2014-03-04 14:10:00,11.61,11.69,11.61,11.66,1575000.0,11.61,11.69,11.61,11.66,1575000.0
2014-03-04 14:20:00,11.66,11.67,11.63,11.65,1610000.0,11.66,11.67,11.63,11.65,1610000.0
2014-03-04 14:30:00,11.66,11.67,11.64,11.65,845000.0,11.66,11.67,11.64,11.65,845000.0
2014-03-04 14:40:00,11.66,11.66,11.64,11.65,690000.0,11.66,11.66,11.64,11.65,690000.0
2014-03-04 14:50:00,11.65,11.68,11.64,11.66,300000.0,11.65,11.68,11.64,11.66,300000.0
2014-03-04 15:00:00,11.66,11.67,11.66,11.67,440000.0,11.66,11.67,11.66,11.67,440000.0
2014-03-04 15:10:00,11.67,11.68,11.66,11.67,505000.0,11.67,11.68,11.66,11.67,505000.0
2014-03-04 15:20:00,11.67,11.68,11.66,11.67,290000.0,11.67,11.68,11.66,11.67,290000.0
2014-03-04 15:30:00,11.67,11.7,11.67,11.69,1205000.0,11.67,11.7,11.67,11.69,1205000.0
2014-03-04 15:40:00,11.69,11.72,11.68,11.7,1500000.0,11.69,11.72,11.68,11.7,1500000.0
2014-03-04 15:50:00,11.7,11.71,11.68,11.69,2385000.0,11.7,11.71,11.68,11.69,2385000.0
2014-03-05 09:30:00,11.7,11.72,11.67,11.69,1285000.0,11.7,11.72,11.67,11.69,1285000.0
2014-03-05 09:40:00,11.68,11.7,11.66,11.7,835000.0,11.68,11.7,11.66,11.7,835000.0
2014-03-05 09:50:00,11.69,11.7,11.66,11.67,625000.0,11.69,11.7,11.66,11.67,625000.0
2014-03-05 10:00:00,11.66,11.71,11.66,11.7,770000.0,11.66,11.71,11.66,11.7,770000.0
2014-03-05 10:10:00,11.71,11.71,11.68,11.69,355000.0,11.71,11.71,11.68,11.69,355000.0
2014-03-05 10:20:00,11.69,11.7,11.66,11.69,990000.0,11.69,11.7,11.66,11.69,990000.0
2014-03-05 10:30:00,11.68,11.69,11.66,11.68,275000.0,11.68,11.69,11.66,11.68,275000.0
2014-03-05 10:40:00,11.67,11.68,11.66,11.66,640000.0,11.67,11.68,11.66,11.66,640000.0
2014-03-05 10:50:00,11.66,11.68,11.64,11.68,860000.0,11.66,11.68,11.64,11.68,860000.0
2014-03-05 11:00:00,11.68,11.69,11.68,11.69,530000.0,11.68,11.69,11.68,11.69,530000.0
2014-03-05 11:10:00,11.69,11.7,11.67,11.67,260000.0,11.69,11.7,11.67,11.67,260000.0
2014-03-05 11:20:00,11.68,11.7,11.66,11.66,445000.0,11.68,11.7,11.66,11.66,445000.0
2014-03-05 11:30:00,11.67,11.68,11.63,11.64,360000.0,11.67,11.68,11.63,11.64,360000.0
2014-03-05 11:40:00,11.64,11.65,11.64,11.64,70000.0,11.64,11.65,11.64,11.64,70000.0
2014-03-05 11:50:00,11.64,11.65,11.62,11.63,340000.0,11.64,11.65,11.62,11.63,340000.0
2014-03-05 12:00:00,11.63,11.64,11.62,11.64,200000.0,11.63,11.64,11.62,11.64,200000.0
2014-03-05 12:10:00,11.64,11.64,11.62,11.62,445000.0,11.64,11.64,11.62,11.62,445000.0
2014-03-05 12:20:00,11.61,11.63,11.61,11.62,355000.0,11.61,11.63,11.61,11.62,355000.0
2014-03-05 12:30:00,11.62,11.62,11.61,11.62,1020000.0,11.62,11.62,11.61,11.62,1020000.0
2014-03-05 12:40:00,11.62,11.62,11.6,11.61,685000.0,11.62,11.62,11.6,11.61,685000.0
2014-03-05 12:50:00,11.61,11.62,11.6,11.62,420000.0,11.61,11.62,11.6,11.62,420000.0
2014-03-05 13:00:00,11.63,11.64,11.61,11.62,275000.0,11.63,11.64,11.61,11.62,275000.0
2014-03-05 13:10:00,11.62,11.64,11.61,11.62,1140000.0,11.62,11.64,11.61,11.62,1140000.0
2014-03-05 13:20:00,11.62,11.64,11.61,11.63,830000.0,11.62,11.64,11.61,11.63,830000.0
2014-03-05 13:30:00,11.62,11.62,11.61,11.62,205000.0,11.62,11.62,11.61,11.62,205000.0
2014-03-05 13:40:00,11.62,11.63,11.61,11.61,575000.0,11.62,11.63,11.61,11.61,575000.0
2014-03-05 13:50:00,11.62,11.62,11.6,11.6,565000.0,11.62,11.62,11.6,11.6,565000.0
2014-03-05 14:00:00,11.61,11.62,11.59,11.6,900000.0,11.61,11.62,11.59,11.6,900000.0
2014-03-05 14:10:00,11.6,11.61,11.59,11.59,850000.0,11.6,11.61,11.59,11.59,850000.0
2014-03-05 14:20:00,11.6,11.6,11.58,11.58,480000.0,11.6,11.6,11.58,11.58,480000.0
2014-03-05 14:30:00,11.59,11.6,11.59,11.6,45000.0,11.59,11.6,11.59,11.6,45000.0
2014-03-05 14:40:00,11.59,11.6,11.58,11.6,305000.0,11.59,11.6,11.58,11.6,305000.0
2014-03-05 14:50:00,11.58,11.6,11.57,11.58,170000.0,11.58,11.6,11.57,11.58,170000.0
2014-03-05 15:00:00,11.59,11.59,11.57,11.57,280000.0,11.59,11.59,11.57,11.57,280000.0
2014-03-05 15:10:00,11.57,11.59,11.57,11.57,225000.0,11.57,11.59,11.57,11.57,225000.0
2014-03-05 15:20:00,11.58,11.59,11.58,11.58,255000.0,11.58,11.59,11.58,11.58,255000.0
2014-03-05 15:30:00,11.58,11.61,11.58,11.6,280000.0,11.58,11.61,11.58,11.6,280000.0
2014-03-05 15:40:00,11.6,11.61,11.59,11.61,280000.0,11.6,11.61,11.59,11.61,280000.0
2014-03-05 15:50:00,11.61,11.63,11.61,11.62,1635000.0,11.61,11.63,11.61,11.62,1635000.0
2014-03-06 09:30:00,11.68,11.8,11.67,11.78,1280000.0,11.68,11.8,11.67,11.78,1280000.0
2014-03-06 09:40:00,11.76,11.87,11.75,11.86,2135000.0,11.76,11.87,11.75,11.86,2135000.0
2014-03-06 09:50:00,11.83,11.88,11.83,11.84,1155000.0,11.83,11.88,11.83,11.84,1155000.0
2014-03-06 10:00:00,11.85,11.85,11.81,11.82,560000.0,11.85,11.85,11.81,11.82,560000.0
2014-03-06 10:10:00,11.82,11.84,11.8,11.8,750000.0,11.82,11.84,11.8,11.8,750000.0
2014-03-06 10:20:00,11.8,11.85,11.8,11.85,885000.0,11.8,11.85,11.8,11.85,885000.0
2014-03-06 10:30:00,11.84,11.87,11.84,11.86,590000.0,11.84,11.87,11.84,11.86,590000.0
2014-03-06 10:40:00,11.86,11.88,11.84,11.84,915000.0,11.86,11.88,11.84,11.84,915000.0
2014-03-06 10:50:00,11.85,11.86,11.84,11.86,345000.0,11.85,11.86,11.84,11.86,345000.0
2014-03-06 11:00:00,11.87,11.87,11.84,11.85,230000.0,11.87,11.87,11.84,11.85,230000.0
2014-03-06 11:10:00,11.85,11.86,11.83,11.84,760000.0,11.85,11.86,11.83,11.84,760000.0
2014-03-06 11:20:00,11.84,11.86,11.84,11.85,455000.0,11.84,11.86,11.84,11.85,455000.0
2014-03-06 11:30:00,11.85,11.86,11.84,11.85,200000.0,11.85,11.86,11.84,11.85,200000.0
2014-03-06 11:40:00,11.86,11.87,11.85,11.86,155000.0,11.86,11.87,11.85,11.86,155000.0
2014-03-06 11:50:00,11.86,11.87,11.85,11.85,650000.0,11.86,11.87,11.85,11.85,650000.0
2014-03-06 12:00:00,11.85,11.87,11.85,11.85,655000.0,11.85,11.87,11.85,11.85,655000.0
2014-03-06 12:10:00,11.85,11.86,11.84,11.85,485000.0,11.85,11.86,11.84,11.85,485000.0
2014-03-06 12:20:00,11.86,11.86,11.84,11.85,530000.0,11.86,11.86,11.84,11.85,530000.0
2014-03-06 12:30:00,11.85,11.86,11.85,11.85,510000.0,11.85,11.86,11.85,11.85,510000.0
2014-03-06 12:40:00,11.85,11.87,11.85,11.86,500000.0,11.85,11.87,11.85,11.86,500000.0
2014-03-06 12:50:00,11.86,11.86,11.85,11.86,845000.0,11.86,11.86,11.85,11.86,845000.0
2014-03-06 13:00:00,11.87,11.87,11.86,11.86,295000.0,11.87,11.87,11.86,11.86,295000.0
2014-03-06 13:10:00,11.87,11.87,11.86,11.87,545000.0,11.87,11.87,11.86,11.87,545000.0
2014-03-06 13:20:00,11.87,11.88,11.86,11.87,115000.0,11.87,11.88,11.86,11.87,115000.0
2014-03-06 13:30:00,11.87,11.89,11.87,11.87,545000.0,11.87,11.89,11.87,11.87,545000.0
2014-03-06 13:40:00,11.87,11.88,11.84,11.84,445000.0,11.87,11.88,11.84,11.84,445000.0
2014-03-06 13:50:00,11.85,11.85,11.8,11.81,655000.0,11.85,11.85,11.8,11.81,655000.0
2014-03-06 14:00:00,11.8,11.82,11.79,11.81,935000.0,11.8,11.82,11.79,11.81,935000.0
2014-03-06 14:10:00,11.81,11.81,11.79,11.8,255000.0,11.81,11.81,11.79,11.8,255000.0
2014-03-06 14:20:00,11.8,11.84,11.8,11.84,575000.0,11.8,11.84,11.8,11.84,575000.0
2014-03-06 14:30:00,11.83,11.83,11.82,11.83,620000.0,11.83,11.83,11.82,11.83,620000.0
2014-03-06 14:40:00,11.84,11.85,11.83,11.84,125000.0,11.84,11.85,11.83,11.84,125000.0
2014-03-06 14:50:00,11.84,11.85,11.84,11.85,715000.0,11.84,11.85,11.84,11.85,715000.0
2014-03-06 15:00:00,11.85,11.85,11.83,11.83,110000.0,11.85,11.85,11.83,11.83,110000.0
2014-03-06 15:10:00,11.83,11.85,11.83,11.85,270000.0,11.83,11.85,11.83,11.85,270000.0
2014-03-06 15:20:00,11.85,11.86,11.83,11.84,540000.0,11.85,11.86,11.83,11.84,540000.0
2014-03-06 15:30:00,11.84,11.86,11.84,11.86,685000.0,11.84,11.86,11.84,11.86,685000.0
2014-03-06 15:40:00,11.86,11.86,11.84,11.86,700000.0,11.86,11.86,11.84,11.86,700000.0
2014-03-06 15:50:00,11.85,11.87,11.84,11.87,1615000.0,11.85,11.87,11.84,11.87,1615000.0
2014-03-07 09:30:00,12.0,12.0,11.88,11.88,1110000.0,12.0,12.0,11.88,11.88,1110000.0
2014-03-07 09:40:00,11.89,11.91,11.81,11.81,575000.0,11.89,11.91,11.81,11.81,575000.0
2014-03-07 09:50:00,11.82,11.83,11.78,11.83,780000.0,11.82,11.83,11.78,11.83,780000.0
2014-03-07 10:00:00,11.84,11.86,11.79,11.86,330000.0,11.84,11.86,11.79,11.86,330000.0
2014-03-07 10:10:00,11.85,11.88,11.85,11.85,150000.0,11.85,11.88,11.85,11.85,150000.0
2014-03-07 10:20:00,11.85,11.85,11.83,11.83,135000.0,11.85,11.85,11.83,11.83,135000.0
2014-03-07 10:30:00,11.84,11.86,11.83,11.85,120000.0,11.84,11.86,11.83,11.85,120000.0
2014-03-07 10:40:00,11.85,11.86,11.82,11.85,180000.0,11.85,11.86,11.82,11.85,180000.0
2014-03-07 10:50:00,11.84,11.84,11.82,11.82,160000.0,11.84,11.84,11.82,11.82,160000.0
2014-03-07 11:00:00,11.83,11.83,11.77,11.77,600000.0,11.83,11.83,11.77,11.77,600000.0
2014-03-07 11:10:00,11.78,11.78,11.75,11.78,415000.0,11.78,11.78,11.75,11.78,415000.0
2014-03-07 11:20:00,11.77,11.83,11.77,11.83,210000.0,11.77,11.83,11.77,11.83,210000.0
2014-03-07 11:30:00,11.83,11.83,11.8,11.82,380000.0,11.83,11.83,11.8,11.82,380000.0
2014-03-07 11:40:00,11.82,11.83,11.81,11.83,100000.0,11.82,11.83,11.81,11.83,100000.0
2014-03-07 11:50:00,11.82,11.85,11.82,11.85,95000.0,11.82,11.85,11.82,11.85,95000.0
2014-03-07 12:00:00,11.84,11.84,11.81,11.82,85000.0,11.84,11.84,11.81,11.82,85000.0
2014-03-07 12:10:00,11.82,11.83,11.81,11.83,135000.0,11.82,11.83,11.81,11.83,135000.0
2014-03-07 12:20:00,11.83,11.84,11.82,11.84,35000.0,11.83,11.84,11.82,11.84,35000.0
2014-03-07 12:30:00,11.83,11.83,11.82,11.83,50000.0,11.83,11.83,11.82,11.83,50000.0
2014-03-07 12:40:00,11.82,11.83,11.81,11.82,90000.0,11.82,11.83,11.81,11.82,90000.0
2014-03-07 12:50:00,11.82,11.82,11.82,11.82,40000.0,11.82,11.82,11.82,11.82,40000.0
2014-03-07 13:00:00,11.83,11.83,11.8,11.81,165000.0,11.83,11.83,11.8,11.81,165000.0
2014-03-07 13:10:00,11.82,11.82,11.8,11.82,80000.0,11.82,11.82,11.8,11.82,80000.0
2014-03-07 13:20:00,11.81,11.81,11.81,11.81,5000.0,11.81,11.81,11.81,11.81,5000.0
2014-03-07 13:30:00,11.81,11.83,11.81,11.81,100000.0,11.81,11.83,11.81,11.81,100000.0
2014-03-07 13:40:00,11.81,11.83,11.81,11.82,70000.0,11.81,11.83,11.81,11.82,70000.0
2014-03-07 13:50:00,11.82,11.84,11.82,11.84,135000.0,11.82,11.84,11.82,11.84,135000.0
2014-03-07 14:00:00,11.83,11.85,11.83,11.83,185000.0,11.83,11.85,11.83,11.83,185000.0
2014-03-07 14:10:00,11.83,11.85,11.83,11.83,160000.0,11.83,11.85,11.83,11.83,160000.0
2014-03-07 14:20:00,11.83,11.83,11.82,11.82,65000.0,11.83,11.83,11.82,11.82,65000.0
2014-03-07 14:30:00,11.83,11.84,11.83,11.84,40000.0,11.83,11.84,11.83,11.84,40000.0
2014-03-07 14:40:00,11.84,11.86,11.83,11.86,125000.0,11.84,11.86,11.83,11.86,125000.0
2014-03-07 14:50:00,11.86,11.88,11.86,11.87,240000.0,11.86,11.88,11.86,11.87,240000.0
2014-03-07 15:00:00,11.86,11.87,11.86,11.87,180000.0,11.86,11.87,11.86,11.87,180000.0
2014-03-07 15:10:00,11.87,11.88,11.86,11.86,245000.0,11.87,11.88,11.86,11.86,245000.0
2014-03-07 15:20:00,11.87,11.87,11.85,11.86,255000.0,11.87,11.87,11.85,11.86,255000.0
2014-03-07 15:30:00,11.85,11.86,11.84,11.84,250000.0,11.85,11.86,11.84,11.84,250000.0
2014-03-07 15:40:00,11.85,11.86,11.84,11.84,695000.0,11.85,11.86,11.84,11.84,695000.0
2014-03-07 15:50:00,11.85,11.88,11.84,11.87,1025000.0,11.85,11.88,11.84,11.87,1025000.0
2014-03-10 09:30:00,11.8,11.86,11.78,11.84,945000.0,11.8,11.86,11.78,11.84,945000.0
2014-03-10 09:40:00,11.84,11.88,11.81,11.86,1090000.0,11.84,11.88,11.81,11.86,1090000.0
2014-03-10 09:50:00,11.85,11.86,11.81,11.84,475000.0,11.85,11.86,11.81,11.84,475000.0
2014-03-10 10:00:00,11.85,11.85,11.8,11.8,420000.0,11.85,11.85,11.8,11.8,420000.0
2014-03-10 10:10:00,11.8,11.8,11.75,11.78,345000.0,11.8,11.8,11.75,11.78,345000.0
2014-03-10 10:20:00,11.79,11.81,11.77,11.77,360000.0,11.79,11.81,11.77,11.77,360000.0
2014-03-10 10:30:00,11.77,11.78,11.75,11.76,370000.0,11.77,11.78,11.75,11.76,370000.0
2014-03-10 10:40:00,11.75,11.75,11.71,11.75,350000.0,11.75,11.75,11.71,11.75,350000.0
2014-03-10 10:50:00,11.75,11.75,11.72,11.73,150000.0,11.75,11.75,11.72,11.73,150000.0
2014-03-10 11:00:00,11.72,11.74,11.71,11.74,225000.0,11.72,11.74,11.71,11.74,225000.0
2014-03-10 11:10:00,11.75,11.76,11.74,11.75,310000.0,11.75,11.76,11.74,11.75,310000.0
2014-03-10 11:20:00,11.75,11.77,11.75,11.75,405000.0,11.75,11.77,11.75,11.75,405000.0
2014-03-10 11:30:00,11.76,11.76,11.75,11.76,135000.0,11.76,11.76,11.75,11.76,135000.0
2014-03-10 11:40:00,11.75,11.76,11.74,11.75,265000.0,11.75,11.76,11.74,11.75,265000.0
2014-03-10 11:50:00,11.75,11.75,11.74,11.74,360000.0,11.75,11.75,11.74,11.74,360000.0
2014-03-10 12:00:00,11.75,11.75,11.74,11.75,175000.0,11.75,11.75,11.74,11.75,175000.0
2014-03-10 12:10:00,11.74,11.76,11.74,11.75,135000.0,11.74,11.76,11.74,11.75,135000.0
2014-03-10 12:20:00,11.74,11.76,11.74,11.74,120000.0,11.74,11.76,11.74,11.74,120000.0
2014-03-10 12:30:00,11.74,11.75,11.74,11.75,180000.0,11.74,11.75,11.74,11.75,180000.0
2014-03-10 12:40:00,11.75,11.75,11.74,11.74,770000.0,11.75,11.75,11.74,11.74,770000.0
2014-03-10 12:50:00,11.75,11.76,11.74,11.76,250000.0,11.75,11.76,11.74,11.76,250000.0
2014-03-10 13:00:00,11.76,11.76,11.75,11.75,145000.0,11.76,11.76,11.75,11.75,145000.0
2014-03-10 13:10:00,11.75,11.76,11.74,11.74,210000.0,11.75,11.76,11.74,11.74,210000.0
2014-03-10 13:20:00,11.74,11.75,11.74,11.74,210000.0,11.74,11.75,11.74,11.74,210000.0
2014-03-10 13:30:00,11.75,11.75,11.72,11.72,170000.0,11.75,11.75,11.72,11.72,170000.0
2014-03-10 13:40:00,11.73,11.75,11.72,11.75,175000.0,11.73,11.75,11.72,11.75,175000.0
2014-03-10 13:50:00,11.75,11.76,11.74,11.74,390000.0,11.75,11.76,11.74,11.74,390000.0
2014-03-10 14:00:00,11.74,11.76,11.73,11.76,160000.0,11.74,11.76,11.73,11.76,160000.0
2014-03-10 14:10:00,11.76,11.77,11.75,11.77,75000.0,11.76,11.77,11.75,11.77,75000.0
2014-03-10 14:20:00,11.77,11.77,11.76,11.77,85000.0,11.77,11.77,11.76,11.77,85000.0
2014-03-10 14:30:00,11.77,11.79,11.76,11.78,410000.0,11.77,11.79,11.76,11.78,410000.0
2014-03-10 14:40:00,11.78,11.78,11.77,11.77,355000.0,11.78,11.78,11.77,11.77,355000.0
2014-03-10 14:50:00,11.77,11.78,11.77,11.77,125000.0,11.77,11.78,11.77,11.77,125000.0
2014-03-10 15:00:00,11.77,11.77,11.76,11.76,145000.0,11.77,11.77,11.76,11.76,145000.0
2014-03-10 15:10:00,11.76,11.77,11.75,11.77,215000.0,11.76,11.77,11.75,11.77,215000.0
2014-03-10 15:20:00,11.77,11.77,11.76,11.76,435000.0,11.77,11.77,11.76,11.76,435000.0
2014-03-10 15:30:00,11.76,11.78,11.76,11.76,505000.0,11.76,11.78,11.76,11.76,505000.0
2014-03-10 15:40:00,11.76,11.77,11.76,11.76,475000.0,11.76,11.77,11.76,11.76,475000.0
2014-03-10 15:50:00,11.77,11.77,11.75,11.75,1465000.0,11.77,11.77,11.75,11.75,1465000.0
2014-03-11 09:30:00,11.78,11.78,11.74,11.77,210000.0,11.78,11.78,11.74,11.77,210000.0
2014-03-11 09:40:00,11.78,11.78,11.74,11.75,120000.0,11.78,11.78,11.74,11.75,120000.0
2014-03-11 09:50:00,11.75,11.8,11.73,11.8,305000.0,11.75,11.8,11.73,11.8,305000.0
2014-03-11 10:00:00,11.8,11.83,11.78,11.82,295000.0,11.8,11.83,11.78,11.82,295000.0
2014-03-11 10:10:00,11.83,11.85,11.81,11.84,210000.0,11.83,11.85,11.81,11.84,210000.0
2014-03-11 10:20:00,11.84,11.84,11.82,11.83,195000.0,11.84,11.84,11.82,11.83,195000.0
2014-03-11 10:30:00,11.84,11.85,11.82,11.82,310000.0,11.84,11.85,11.82,11.82,310000.0
2014-03-11 10:40:00,11.82,11.84,11.82,11.84,200000.0,11.82,11.84,11.82,11.84,200000.0
2014-03-11 10:50:00,11.84,11.87,11.84,11.85,240000.0,11.84,11.87,11.84,11.85,240000.0
2014-03-11 11:00:00,11.85,11.86,11.83,11.83,320000.0,11.85,11.86,11.83,11.83,320000.0
2014-03-11 11:10:00,11.83,11.84,11.82,11.82,110000.0,11.83,11.84,11.82,11.82,110000.0
2014-03-11 11:20:00,11.83,11.85,11.82,11.85,280000.0,11.83,11.85,11.82,11.85,280000.0
2014-03-11 11:30:00,11.85,11.86,11.85,11.85,100000.0,11.85,11.86,11.85,11.85,100000.0
2014-03-11 11:40:00,11.85,11.85,11.81,11.84,180000.0,11.85,11.85,11.81,11.84,180000.0
2014-03-11 11:50:00,11.85,11.87,11.85,11.87,275000.0,11.85,11.87,11.85,11.87,275000.0
2014-03-11 12:00:00,11.87,11.87,11.84,11.84,155000.0,11.87,11.87,11.84,11.84,155000.0
2014-03-11 12:10:00,11.84,11.85,11.82,11.82,105000.0,11.84,11.85,11.82,11.82,105000.0
2014-03-11 12:20:00,11.81,11.83,11.81,11.82,90000.0,11.81,11.83,11.81,11.82,90000.0
2014-03-11 12:30:00,11.82,11.84,11.82,11.84,110000.0,11.82,11.84,11.82,11.84,110000.0
2014-03-11 12:40:00,11.83,11.85,11.83,11.85,230000.0,11.83,11.85,11.83,11.85,230000.0
2014-03-11 12:50:00,11.85,11.85,11.82,11.82,255000.0,11.85,11.85,11.82,11.82,255000.0
2014-03-11 13:00:00,11.82,11.83,11.8,11.8,95000.0,11.82,11.83,11.8,11.8,95000.0
2014-03-11 13:10:00,11.81,11.84,11.81,11.82,225000.0,11.81,11.84,11.81,11.82,225000.0
2014-03-11 13:20:00,11.83,11.83,11.78,11.8,230000.0,11.83,11.83,11.78,11.8,230000.0
2014-03-11 13:30:00,11.79,11.81,11.79,11.8,130000.0,11.79,11.81,11.79,11.8,130000.0
2014-03-11 13:40:00,11.82,11.82,11.79,11.8,200000.0,11.82,11.82,11.79,11.8,200000.0
2014-03-11 13:50:00,11.8,11.8,11.78,11.79,185000.0,11.8,11.8,11.78,11.79,185000.0
2014-03-11 14:00:00,11.8,11.8,11.77,11.77,180000.0,11.8,11.8,11.77,11.77,180000.0
2014-03-11 14:10:00,11.77,11.77,11.75,11.75,130000.0,11.77,11.77,11.75,11.75,130000.0
2014-03-11 14:20:00,11.75,11.77,11.73,11.75,260000.0,11.75,11.77,11.73,11.75,260000.0
2014-03-11 14:30:00,11.76,11.76,11.71,11.73,445000.0,11.76,11.76,11.71,11.73,445000.0
2014-03-11 14:40:00,11.73,11.74,11.72,11.73,395000.0,11.73,11.74,11.72,11.73,395000.0
2014-03-11 14:50:00,11.73,11.74,11.72,11.73,145000.0,11.73,11.74,11.72,11.73,145000.0
2014-03-11 15:00:00,11.72,11.72,11.68,11.69,410000.0,11.72,11.72,11.68,11.69,410000.0
2014-03-11 15:10:00,11.69,11.7,11.67,11.7,535000.0,11.69,11.7,11.67,11.7,535000.0
2014-03-11 15:20:00,11.7,11.72,11.69,11.69,810000.0,11.7,11.72,11.69,11.69,810000.0
2014-03-11 15:30:00,11.69,11.73,11.68,11.68,735000.0,11.69,11.73,11.68,11.68,735000.0
2014-03-11 15:40:00,11.68,11.71,11.66,11.68,525000.0,11.68,11.71,11.66,11.68,525000.0
2014-03-11 15:50:00,11.67,11.71,11.67,11.68,995000.0,11.67,11.71,11.67,11.68,995000.0
2014-03-12 09:30:00,11.67,11.68,11.62,11.66,590000.0,11.67,11.68,11.62,11.66,590000.0
2014-03-12 09:40:00,11.66,11.66,11.56,11.56,545000.0,11.66,11.66,11.56,11.56,545000.0
2014-03-12 09:50:00,11.57,11.61,11.55,11.59,425000.0,11.57,11.61,11.55,11.59,425000.0
2014-03-12 10:00:00,11.6,11.67,11.58,11.63,455000.0,11.6,11.67,11.58,11.63,455000.0
2014-03-12 10:10:00,11.66,11.66,11.62,11.62,255000.0,11.66,11.66,11.62,11.62,255000.0
2014-03-12 10:20:00,11.62,11.69,11.62,11.68,395000.0,11.62,11.69,11.62,11.68,395000.0
2014-03-12 10:30:00,11.69,11.7,11.64,11.65,300000.0,11.69,11.7,11.64,11.65,300000.0
2014-03-12 10:40:00,11.64,11.69,11.64,11.66,205000.0,11.64,11.69,11.64,11.66,205000.0
2014-03-12 10:50:00,11.67,11.72,11.67,11.71,280000.0,11.67,11.72,11.67,11.71,280000.0
2014-03-12 11:00:00,11.7,11.71,11.69,11.71,45000.0,11.7,11.71,11.69,11.71,45000.0
2014-03-12 11:10:00,11.73,11.73,11.71,11.72,155000.0,11.73,11.73,11.71,11.72,155000.0
2014-03-12 11:20:00,11.73,11.75,11.72,11.74,105000.0,11.73,11.75,11.72,11.74,105000.0
2014-03-12 11:30:00,11.76,11.76,11.73,11.73,120000.0,11.76,11.76,11.73,11.73,120000.0
2014-03-12 11:40:00,11.74,11.74,11.72,11.73,85000.0,11.74,11.74,11.72,11.73,85000.0
2014-03-12 11:50:00,11.73,11.74,11.72,11.73,80000.0,11.73,11.74,11.72,11.73,80000.0
2014-03-12 12:00:00,11.72,11.74,11.72,11.73,85000.0,11.72,11.74,11.72,11.73,85000.0
2014-03-12 12:10:00,11.75,11.76,11.75,11.75,60000.0,11.75,11.76,11.75,11.75,60000.0
2014-03-12 12:20:00,11.76,11.77,11.73,11.73,140000.0,11.76,11.77,11.73,11.73,140000.0
2014-03-12 12:30:00,11.74,11.74,11.73,11.73,10000.0,11.74,11.74,11.73,11.73,10000.0
2014-03-12 12:40:00,11.75,11.76,11.75,11.75,95000.0,11.75,11.76,11.75,11.75,95000.0
2014-03-12 12:50:00,11.76,11.77,11.74,11.77,150000.0,11.76,11.77,11.74,11.77,150000.0
2014-03-12 13:00:00,11.77,11.77,11.76,11.76,380000.0,11.77,11.77,11.76,11.76,380000.0
2014-03-12 13:10:00,11.75,11.75,11.75,11.75,60000.0,11.75,11.75,11.75,11.75,60000.0
2014-03-12 13:20:00,11.74,11.75,11.74,11.74,70000.0,11.74,11.75,11.74,11.74,70000.0
2014-03-12 13:30:00,11.74,11.75,11.73,11.74,70000.0,11.74,11.75,11.73,11.74,70000.0
2014-03-12 13:40:00,11.74,11.75,11.74,11.75,280000.0,11.74,11.75,11.74,11.75,280000.0
2014-03-12 13:50:00,11.75,11.76,11.75,11.75,40000.0,11.75,11.76,11.75,11.75,40000.0
2014-03-12 14:00:00,11.76,11.77,11.76,11.76,145000.0,11.76,11.77,11.76,11.76,145000.0
2014-03-12 14:10:00,11.75,11.75,11.74,11.75,65000.0,11.75,11.75,11.74,11.75,65000.0
2014-03-12 14:20:00,11.75,11.76,11.74,11.74,95000.0,11.75,11.76,11.74,11.74,95000.0
2014-03-12 14:30:00,11.75,11.76,11.75,11.76,175000.0,11.75,11.76,11.75,11.76,175000.0
2014-03-12 14:40:00,11.75,11.76,11.74,11.75,125000.0,11.75,11.76,11.74,11.75,125000.0
2014-03-12 14:50:00,11.76,11.76,11.75,11.75,195000.0,11.76,11.76,11.75,11.75,195000.0
2014-03-12 15:00:00,11.75,11.76,11.74,11.74,100000.0,11.75,11.76,11.74,11.74,100000.0
2014-03-12 15:10:00,11.75,11.75,11.73,11.73,140000.0,11.75,11.75,11.73,11.73,140000.0
2014-03-12 15:20:00,11.73,11.76,11.73,11.74,205000.0,11.73,11.76,11.73,11.74,205000.0
2014-03-12 15:30:00,11.74,11.74,11.73,11.74,320000.0,11.74,11.74,11.73,11.74,320000.0
2014-03-12 15:40:00,11.75,11.77,11.74,11.76,430000.0,11.75,11.77,11.74,11.76,430000.0
2014-03-12 15:50:00,11.76,11.78,11.75,11.77,835000.0,11.76,11.78,11.75,11.77,835000.0
2014-03-13 09:30:00,11.79,11.84,11.78,11.78,260000.0,11.79,11.84,11.78,11.78,260000.0
2014-03-13 09:40:00,11.76,11.78,11.69,11.7,240000.0,11.76,11.78,11.69,11.7,240000.0
2014-03-13 09:50:00,11.71,11.76,11.71,11.76,165000.0,11.71,11.76,11.71,11.76,165000.0
2014-03-13 10:00:00,11.76,11.77,11.74,11.74,145000.0,11.76,11.77,11.74,11.74,145000.0
2014-03-13 10:10:00,11.75,11.75,11.7,11.72,210000.0,11.75,11.75,11.7,11.72,210000.0
2014-03-13 10:20:00,11.72,11.73,11.72,11.73,45000.0,11.72,11.73,11.72,11.73,45000.0
2014-03-13 10:30:00,11.76,11.76,11.71,11.71,140000.0,11.76,11.76,11.71,11.71,140000.0
2014-03-13 10:40:00,11.72,11.72,11.7,11.71,605000.0,11.72,11.72,11.7,11.71,605000.0
2014-03-13 10:50:00,11.7,11.72,11.69,11.71,225000.0,11.7,11.72,11.69,11.71,225000.0
2014-03-13 11:00:00,11.7,11.72,11.68,11.7,305000.0,11.7,11.72,11.68,11.7,305000.0
2014-03-13 11:10:00,11.7,11.74,11.7,11.74,175000.0,11.7,11.74,11.7,11.74,175000.0
2014-03-13 11:20:00,11.73,11.73,11.69,11.69,155000.0,11.73,11.73,11.69,11.69,155000.0
2014-03-13 11:30:00,11.71,11.73,11.7,11.71,80000.0,11.71,11.73,11.7,11.71,80000.0
2014-03-13 11:40:00,11.73,11.74,11.7,11.7,75000.0,11.73,11.74,11.7,11.7,75000.0
2014-03-13 11:50:00,11.71,11.73,11.7,11.72,95000.0,11.71,11.73,11.7,11.72,95000.0
2014-03-13 12:00:00,11.72,11.73,11.69,11.7,135000.0,11.72,11.73,11.69,11.7,135000.0
2014-03-13 12:10:00,11.71,11.71,11.69,11.69,105000.0,11.71,11.71,11.69,11.69,105000.0
2014-03-13 12:20:00,11.7,11.71,11.66,11.68,155000.0,11.7,11.71,11.66,11.68,155000.0
2014-03-13 12:30:00,11.67,11.67,11.64,11.64,205000.0,11.67,11.67,11.64,11.64,205000.0
2014-03-13 12:40:00,11.65,11.69,11.65,11.67,280000.0,11.65,11.69,11.65,11.67,280000.0
2014-03-13 12:50:00,11.67,11.68,11.64,11.65,260000.0,11.67,11.68,11.64,11.65,260000.0
2014-03-13 13:00:00,11.64,11.64,11.6,11.61,335000.0,11.64,11.64,11.6,11.61,335000.0
2014-03-13 13:10:00,11.62,11.67,11.61,11.66,305000.0,11.62,11.67,11.61,11.66,305000.0
2014-03-13 13:20:00,11.64,11.66,11.62,11.66,505000.0,11.64,11.66,11.62,11.66,505000.0
2014-03-13 13:30:00,11.67,11.67,11.63,11.63,160000.0,11.67,11.67,11.63,11.63,160000.0
2014-03-13 13:40:00,11.64,11.66,11.63,11.64,190000.0,11.64,11.66,11.63,11.64,190000.0
2014-03-13 13:50:00,11.64,11.64,11.62,11.62,225000.0,11.64,11.64,11.62,11.62,225000.0
2014-03-13 14:00:00,11.63,11.65,11.61,11.61,120000.0,11.63,11.65,11.61,11.61,120000.0
2014-03-13 14:10:00,11.62,11.63,11.61,11.61,175000.0,11.62,11.63,11.61,11.61,175000.0
2014-03-13 14:20:00,11.61,11.62,11.6,11.6,275000.0,11.61,11.62,11.6,11.6,275000.0
2014-03-13 14:30:00,11.6,11.65,11.6,11.62,125000.0,11.6,11.65,11.6,11.62,125000.0
2014-03-13 14:40:00,11.61,11.62,11.57,11.58,355000.0,11.61,11.62,11.57,11.58,355000.0
2014-03-13 14:50:00,11.59,11.61,11.58,11.59,375000.0,11.59,11.61,11.58,11.59,375000.0
2014-03-13 15:00:00,11.59,11.6,11.57,11.59,205000.0,11.59,11.6,11.57,11.59,205000.0
2014-03-13 15:10:00,11.59,11.59,11.56,11.56,470000.0,11.59,11.59,11.56,11.56,470000.0
2014-03-13 15:20:00,11.56,11.59,11.56,11.58,215000.0,11.56,11.59,11.56,11.58,215000.0
2014-03-13 15:30:00,11.58,11.61,11.57,11.61,400000.0,11.58,11.61,11.57,11.61,400000.0
2014-03-13 15:40:00,11.61,11.63,11.6,11.63,460000.0,11.61,11.63,11.6,11.63,460000.0
2014-03-13 15:50:00,11.63,11.63,11.59,11.59,835000.0,11.63,11.63,11.59,11.59,835000.0
2014-03-14 09:30:00,11.5,11.62,11.5,11.6,600000.0,11.5,11.62,11.5,11.6,600000.0
2014-03-14 09:40:00,11.6,11.64,11.6,11.64,230000.0,11.6,11.64,11.6,11.64,230000.0
2014-03-14 09:50:00,11.63,11.64,11.6,11.62,300000.0,11.63,11.64,11.6,11.62,300000.0
2014-03-14 10:00:00,11.6,11.62,11.56,11.59,540000.0,11.6,11.62,11.56,11.59,540000.0
2014-03-14 10:10:00,11.59,11.6,11.55,11.6,500000.0,11.59,11.6,11.55,11.6,500000.0
2014-03-14 10:20:00,11.59,11.59,11.54,11.56,335000.0,11.59,11.59,11.54,11.56,335000.0
2014-03-14 10:30:00,11.56,11.57,11.54,11.56,215000.0,11.56,11.57,11.54,11.56,215000.0
2014-03-14 10:40:00,11.58,11.58,11.54,11.55,140000.0,11.58,11.58,11.54,11.55,140000.0
2014-03-14 10:50:00,11.54,11.56,11.5,11.51,255000.0,11.54,11.56,11.5,11.51,255000.0
2014-03-14 11:00:00,11.51,11.51,11.47,11.49,755000.0,11.51,11.51,11.47,11.49,755000.0
2014-03-14 11:10:00,11.5,11.5,11.47,11.49,145000.0,11.5,11.5,11.47,11.49,145000.0
2014-03-14 11:20:00,11.48,11.49,11.44,11.46,520000.0,11.48,11.49,11.44,11.46,520000.0
2014-03-14 11:30:00,11.46,11.51,11.46,11.51,325000.0,11.46,11.51,11.46,11.51,325000.0
2014-03-14 11:40:00,11.52,11.53,11.51,11.53,245000.0,11.52,11.53,11.51,11.53,245000.0
2014-03-14 11:50:00,11.53,11.54,11.53,11.54,190000.0,11.53,11.54,11.53,11.54,190000.0
2014-03-14 12:00:00,11.54,11.54,11.5,11.51,370000.0,11.54,11.54,11.5,11.51,370000.0
2014-03-14 12:10:00,11.51,11.52,11.51,11.52,225000.0,11.51,11.52,11.51,11.52,225000.0
2014-03-14 12:20:00,11.51,11.53,11.51,11.51,145000.0,11.51,11.53,11.51,11.51,145000.0
2014-03-14 12:30:00,11.51,11.52,11.5,11.52,135000.0,11.51,11.52,11.5,11.52,135000.0
2014-03-14 12:40:00,11.5,11.52,11.5,11.52,200000.0,11.5,11.52,11.5,11.52,200000.0
2014-03-14 12:50:00,11.51,11.51,11.48,11.51,360000.0,11.51,11.51,11.48,11.51,360000.0
2014-03-14 13:00:00,11.5,11.5,11.47,11.48,370000.0,11.5,11.5,11.47,11.48,370000.0
2014-03-14 13:10:00,11.48,11.51,11.48,11.5,125000.0,11.48,11.51,11.48,11.5,125000.0
2014-03-14 13:20:00,11.5,11.51,11.5,11.5,180000.0,11.5,11.51,11.5,11.5,180000.0
2014-03-14 13:30:00,11.5,11.53,11.5,11.51,215000.0,11.5,11.53,11.5,11.51,215000.0
2014-03-14 13:40:00,11.53,11.53,11.52,11.52,70000.0,11.53,11.53,11.52,11.52,70000.0
2014-03-14 13:50:00,11.52,11.54,11.52,11.54,225000.0,11.52,11.54,11.52,11.54,225000.0
2014-03-14 14:00:00,11.53,11.53,11.52,11.53,80000.0,11.53,11.53,11.52,11.53,80000.0
2014-03-14 14:10:00,11.53,11.55,11.52,11.55,165000.0,11.53,11.55,11.52,11.55,165000.0
2014-03-14 14:20:00,11.54,11.55,11.54,11.54,105000.0,11.54,11.55,11.54,11.54,105000.0
2014-03-14 14:30:00,11.53,11.53,11.52,11.53,140000.0,11.53,11.53,11.52,11.53,140000.0
2014-03-14 14:40:00,11.52,11.54,11.52,11.52,105000.0,11.52,11.54,11.52,11.52,105000.0
2014-03-14 14:50:00,11.52,11.53,11.51,11.51,110000.0,11.52,11.53,11.51,11.51,110000.0
2014-03-14 15:00:00,11.5,11.52,11.5,11.51,295000.0,11.5,11.52,11.5,11.51,295000.0
2014-03-14 15:10:00,11.51,11.51,11.49,11.51,285000.0,11.51,11.51,11.49,11.51,285000.0
2014-03-14 15:20:00,11.51,11.54,11.5,11.5,295000.0,11.51,11.54,11.5,11.5,295000.0
2014-03-14 15:30:00,11.51,11.54,11.51,11.52,345000.0,11.51,11.54,11.51,11.52,345000.0
2014-03-14 15:40:00,11.53,11.55,11.51,11.52,480000.0,11.53,11.55,11.51,11.52,480000.0
2014-03-14 15:50:00,11.52,11.53,11.51,11.51,1115000.0,11.52,11.53,11.51,11.51,1115000.0
2014-03-17 09:30:00,11.61,11.62,11.54,11.59,845000.0,11.61,11.62,11.54,11.59,845000.0
2014-03-17 09:40:00,11.59,11.61,11.57,11.59,205000.0,11.59,11.61,11.57,11.59,205000.0
2014-03-17 09:50:00,11.6,11.61,11.56,11.58,200000.0,11.6,11.61,11.56,11.58,200000.0
2014-03-17 10:00:00,11.57,11.59,11.57,11.57,270000.0,11.57,11.59,11.57,11.57,270000.0
2014-03-17 10:10:00,11.58,11.58,11.55,11.57,480000.0,11.58,11.58,11.55,11.57,480000.0
2014-03-17 10:20:00,11.57,11.58,11.57,11.57,300000.0,11.57,11.58,11.57,11.57,300000.0
2014-03-17 10:30:00,11.56,11.56,11.53,11.53,285000.0,11.56,11.56,11.53,11.53,285000.0
2014-03-17 10:40:00,11.53,11.54,11.49,11.52,595000.0,11.53,11.54,11.49,11.52,595000.0
2014-03-17 10:50:00,11.52,11.54,11.52,11.53,255000.0,11.52,11.54,11.52,11.53,255000.0
2014-03-17 11:00:00,11.54,11.55,11.54,11.54,55000.0,11.54,11.55,11.54,11.54,55000.0
2014-03-17 11:10:00,11.55,11.55,11.53,11.53,35000.0,11.55,11.55,11.53,11.53,35000.0
2014-03-17 11:20:00,11.54,11.57,11.53,11.54,255000.0,11.54,11.57,11.53,11.54,255000.0
2014-03-17 11:30:00,11.54,11.56,11.54,11.56,155000.0,11.54,11.56,11.54,11.56,155000.0
2014-03-17 11:40:00,11.56,11.56,11.55,11.56,150000.0,11.56,11.56,11.55,11.56,150000.0
2014-03-17 11:50:00,11.57,11.59,11.57,11.58,235000.0,11.57,11.59,11.57,11.58,235000.0
2014-03-17 12:00:00,11.58,11.58,11.55,11.56,220000.0,11.58,11.58,11.55,11.56,220000.0
2014-03-17 12:10:00,11.56,11.58,11.55,11.58,200000.0,11.56,11.58,11.55,11.58,200000.0
2014-03-17 12:20:00,11.56,11.57,11.53,11.53,410000.0,11.56,11.57,11.53,11.53,410000.0
2014-03-17 12:30:00,11.55,11.55,11.53,11.53,25000.0,11.55,11.55,11.53,11.53,25000.0
2014-03-17 12:40:00,11.55,11.56,11.54,11.55,185000.0,11.55,11.56,11.54,11.55,185000.0
2014-03-17 12:50:00,11.55,11.56,11.55,11.55,145000.0,11.55,11.56,11.55,11.55,145000.0
2014-03-17 13:00:00,11.55,11.58,11.54,11.54,190000.0,11.55,11.58,11.54,11.54,190000.0
2014-03-17 13:10:00,11.54,11.55,11.54,11.54,50000.0,11.54,11.55,11.54,11.54,50000.0
2014-03-17 13:20:00,11.54,11.54,11.53,11.54,35000.0,11.54,11.54,11.53,11.54,35000.0
2014-03-17 13:30:00,11.53,11.54,11.53,11.54,35000.0,11.53,11.54,11.53,11.54,35000.0
2014-03-17 13:40:00,11.55,11.56,11.55,11.56,10000.0,11.55,11.56,11.55,11.56,10000.0
2014-03-17 13:50:00,11.57,11.57,11.55,11.55,155000.0,11.57,11.57,11.55,11.55,155000.0
2014-03-17 14:00:00,11.56,11.56,11.54,11.54,75000.0,11.56,11.56,11.54,11.54,75000.0
2014-03-17 14:10:00,11.54,11.54,11.54,11.54,0.0,11.54,11.54,11.54,11.54,0.0
2014-03-17 14:20:00,11.55,11.57,11.55,11.56,205000.0,11.55,11.57,11.55,11.56,205000.0
2014-03-17 14:30:00,11.57,11.57,11.55,11.55,50000.0,11.57,11.57,11.55,11.55,50000.0
2014-03-17 14:40:00,11.55,11.57,11.54,11.55,95000.0,11.55,11.57,11.54,11.55,95000.0
2014-03-17 14:50:00,11.56,11.57,11.55,11.55,80000.0,11.56,11.57,11.55,11.55,80000.0
2014-03-17 15:00:00,11.55,11.57,11.55,11.56,265000.0,11.55,11.57,11.55,11.56,265000.0
2014-03-17 15:10:00,11.56,11.56,11.56,11.56,80000.0,11.56,11.56,11.56,11.56,80000.0
2014-03-17 15:20:00,11.56,11.56,11.53,11.54,225000.0,11.56,11.56,11.53,11.54,225000.0
2014-03-17 15:30:00,11.54,11.54,11.51,11.53,410000.0,11.54,11.54,11.51,11.53,410000.0
2014-03-17 15:40:00,11.54,11.54,11.45,11.53,750000.0,11.54,11.54,11.45,11.53,750000.0
2014-03-17 15:50:00,11.53,11.54,11.51,11.52,1080000.0,11.53,11.54,11.51,11.52,1080000.0
2014-03-18 09:30:00,11.65,11.79,11.56,11.78,2520000.0,11.65,11.79,11.56,11.78,2520000.0
2014-03-18 09:40:00,11.77,11.77,11.72,11.75,1235000.0,11.77,11.77,11.72,11.75,1235000.0
2014-03-18 09:50:00,11.75,11.82,11.74,11.82,1920000.0,11.75,11.82,11.74,11.82,1920000.0
2014-03-18 10:00:00,11.81,11.83,11.69,11.75,3760000.0,11.81,11.83,11.69,11.75,3760000.0
2014-03-18 10:10:00,11.75,11.84,11.75,11.82,1665000.0,11.75,11.84,11.75,11.82,1665000.0
2014-03-18 10:20:00,11.82,11.85,11.82,11.82,525000.0,11.82,11.85,11.82,11.82,525000.0
2014-03-18 10:30:00,11.83,11.85,11.81,11.82,550000.0,11.83,11.85,11.81,11.82,550000.0
2014-03-18 10:40:00,11.82,11.84,11.8,11.81,405000.0,11.82,11.84,11.8,11.81,405000.0
2014-03-18 10:50:00,11.83,11.83,11.8,11.8,265000.0,11.83,11.83,11.8,11.8,265000.0
2014-03-18 11:00:00,11.81,11.84,11.81,11.81,270000.0,11.81,11.84,11.81,11.81,270000.0
2014-03-18 11:10:00,11.82,11.83,11.81,11.83,235000.0,11.82,11.83,11.81,11.83,235000.0
2014-03-18 11:20:00,11.83,11.86,11.82,11.84,910000.0,11.83,11.86,11.82,11.84,910000.0
2014-03-18 11:30:00,11.84,11.88,11.84,11.88,505000.0,11.84,11.88,11.84,11.88,505000.0
2014-03-18 11:40:00,11.87,11.88,11.84,11.87,545000.0,11.87,11.88,11.84,11.87,545000.0
2014-03-18 11:50:00,11.87,11.9,11.87,11.9,370000.0,11.87,11.9,11.87,11.9,370000.0
2014-03-18 12:00:00,11.9,11.9,11.87,11.88,520000.0,11.9,11.9,11.87,11.88,520000.0
2014-03-18 12:10:00,11.87,11.88,11.87,11.87,410000.0,11.87,11.88,11.87,11.87,410000.0
2014-03-18 12:20:00,11.87,11.88,11.85,11.86,415000.0,11.87,11.88,11.85,11.86,415000.0
2014-03-18 12:30:00,11.86,11.87,11.85,11.87,135000.0,11.86,11.87,11.85,11.87,135000.0
2014-03-18 12:40:00,11.86,11.87,11.85,11.87,180000.0,11.86,11.87,11.85,11.87,180000.0
2014-03-18 12:50:00,11.87,11.87,11.86,11.87,180000.0,11.87,11.87,11.86,11.87,180000.0
2014-03-18 13:00:00,11.87,11.89,11.87,11.88,225000.0,11.87,11.89,11.87,11.88,225000.0
2014-03-18 13:10:00,11.88,11.88,11.85,11.86,55000.0,11.88,11.88,11.85,11.86,55000.0
2014-03-18 13:20:00,11.87,11.89,11.87,11.89,185000.0,11.87,11.89,11.87,11.89,185000.0
2014-03-18 13:30:00,11.88,11.88,11.87,11.88,80000.0,11.88,11.88,11.87,11.88,80000.0
2014-03-18 13:40:00,11.88,11.89,11.88,11.88,140000.0,11.88,11.89,11.88,11.88,140000.0
2014-03-18 13:50:00,11.89,11.89,11.86,11.87,185000.0,11.89,11.89,11.86,11.87,185000.0
2014-03-18 14:00:00,11.88,11.89,11.87,11.87,335000.0,11.88,11.89,11.87,11.87,335000.0
2014-03-18 14:10:00,11.86,11.87,11.86,11.87,95000.0,11.86,11.87,11.86,11.87,95000.0
2014-03-18 14:20:00,11.87,11.88,11.86,11.86,215000.0,11.87,11.88,11.86,11.86,215000.0
2014-03-18 14:30:00,11.86,11.86,11.84,11.86,320000.0,11.86,11.86,11.84,11.86,320000.0
2014-03-18 14:40:00,11.86,11.87,11.86,11.86,155000.0,11.86,11.87,11.86,11.86,155000.0
2014-03-18 14:50:00,11.87,11.88,11.84,11.85,375000.0,11.87,11.88,11.84,11.85,375000.0
2014-03-18 15:00:00,11.85,11.86,11.83,11.85,420000.0,11.85,11.86,11.83,11.85,420000.0
2014-03-18 15:10:00,11.85,11.85,11.84,11.85,195000.0,11.85,11.85,11.84,11.85,195000.0
2014-03-18 15:20:00,11.85,11.85,11.83,11.84,105000.0,11.85,11.85,11.83,11.84,105000.0
2014-03-18 15:30:00,11.84,11.85,11.83,11.85,375000.0,11.84,11.85,11.83,11.85,375000.0
2014-03-18 15:40:00,11.85,11.85,11.83,11.85,800000.0,11.85,11.85,11.83,11.85,800000.0
2014-03-18 15:50:00,11.85,11.86,11.84,11.85,1270000.0,11.85,11.86,11.84,11.85,1270000.0
2014-03-19 09:30:00,11.77,11.89,11.77,11.85,480000.0,11.77,11.89,11.77,11.85,480000.0
2014-03-19 09:40:00,11.85,11.86,11.81,11.81,170000.0,11.85,11.86,11.81,11.81,170000.0
2014-03-19 09:50:00,11.81,11.83,11.79,11.83,360000.0,11.81,11.83,11.79,11.83,360000.0
2014-03-19 10:00:00,11.85,11.85,11.81,11.82,325000.0,11.85,11.85,11.81,11.82,325000.0
2014-03-19 10:10:00,11.8,11.82,11.8,11.81,110000.0,11.8,11.82,11.8,11.81,110000.0
2014-03-19 10:20:00,11.8,11.81,11.8,11.81,150000.0,11.8,11.81,11.8,11.81,150000.0
2014-03-19 10:30:00,11.81,11.82,11.8,11.82,230000.0,11.81,11.82,11.8,11.82,230000.0
2014-03-19 10:40:00,11.82,11.84,11.81,11.84,330000.0,11.82,11.84,11.81,11.84,330000.0
2014-03-19 10:50:00,11.84,11.86,11.84,11.85,310000.0,11.84,11.86,11.84,11.85,310000.0
2014-03-19 11:00:00,11.84,11.87,11.84,11.87,485000.0,11.84,11.87,11.84,11.87,485000.0
2014-03-19 11:10:00,11.87,11.9,11.87,11.9,400000.0,11.87,11.9,11.87,11.9,400000.0
2014-03-19 11:20:00,11.89,11.9,11.88,11.89,260000.0,11.89,11.9,11.88,11.89,260000.0
2014-03-19 11:30:00,11.88,11.88,11.87,11.87,160000.0,11.88,11.88,11.87,11.87,160000.0
2014-03-19 11:40:00,11.87,11.9,11.86,11.9,520000.0,11.87,11.9,11.86,11.9,520000.0
2014-03-19 11:50:00,11.88,11.9,11.88,11.9,190000.0,11.88,11.9,11.88,11.9,190000.0
2014-03-19 12:00:00,11.9,11.9,11.89,11.9,55000.0,11.9,11.9,11.89,11.9,55000.0
2014-03-19 12:10:00,11.89,11.9,11.88,11.9,95000.0,11.89,11.9,11.88,11.9,95000.0
2014-03-19 12:20:00,11.89,11.92,11.89,11.92,350000.0,11.89,11.92,11.89,11.92,350000.0
2014-03-19 12:30:00,11.92,11.92,11.9,11.9,265000.0,11.92,11.92,11.9,11.9,265000.0
2014-03-19 12:40:00,11.9,11.91,11.89,11.9,250000.0,11.9,11.91,11.89,11.9,250000.0
2014-03-19 12:50:00,11.9,11.92,11.9,11.91,90000.0,11.9,11.92,11.9,11.91,90000.0
2014-03-19 13:00:00,11.92,11.93,11.91,11.91,165000.0,11.92,11.93,11.91,11.91,165000.0
2014-03-19 13:10:00,11.91,11.93,11.9,11.93,240000.0,11.91,11.93,11.9,11.93,240000.0
2014-03-19 13:20:00,11.93,11.94,11.93,11.94,120000.0,11.93,11.94,11.93,11.94,120000.0
2014-03-19 13:30:00,11.93,11.94,11.93,11.93,220000.0,11.93,11.94,11.93,11.93,220000.0
2014-03-19 13:40:00,11.93,11.93,11.93,11.93,240000.0,11.93,11.93,11.93,11.93,240000.0
2014-03-19 13:50:00,11.94,11.95,11.94,11.95,265000.0,11.94,11.95,11.94,11.95,265000.0
2014-03-19 14:00:00,11.95,11.95,11.89,11.92,900000.0,11.95,11.95,11.89,11.92,900000.0
2014-03-19 14:10:00,11.93,11.93,11.92,11.93,160000.0,11.93,11.93,11.92,11.93,160000.0
2014-03-19 14:20:00,11.94,11.94,11.91,11.92,230000.0,11.94,11.94,11.91,11.92,230000.0
2014-03-19 14:30:00,11.93,11.94,11.91,11.91,195000.0,11.93,11.94,11.91,11.91,195000.0
2014-03-19 14:40:00,11.91,11.94,11.91,11.92,605000.0,11.91,11.94,11.91,11.92,605000.0
2014-03-19 14:50:00,11.92,11.95,11.92,11.95,515000.0,11.92,11.95,11.92,11.95,515000.0
2014-03-19 15:00:00,11.94,11.94,11.91,11.92,1430000.0,11.94,11.94,11.91,11.92,1430000.0
2014-03-19 15:10:00,11.91,11.92,11.87,11.9,1040000.0,11.91,11.92,11.87,11.9,1040000.0
2014-03-19 15:20:00,11.92,11.94,11.91,11.93,455000.0,11.92,11.94,11.91,11.93,455000.0
2014-03-19 15:30:00,11.94,11.96,11.92,11.95,955000.0,11.94,11.96,11.92,11.95,955000.0
2014-03-19 15:40:00,11.95,11.97,11.94,11.96,955000.0,11.95,11.97,11.94,11.96,955000.0
2014-03-19 15:50:00,11.97,11.97,11.93,11.93,1365000.0,11.97,11.97,11.93,11.93,1365000.0
2014-03-20 09:30:00,11.91,11.98,11.91,11.96,695000.0,11.91,11.98,11.91,11.96,695000.0
2014-03-20 09:40:00,11.96,12.0,11.93,11.95,980000.0,11.96,12.0,11.93,11.95,980000.0
2014-03-20 09:50:00,11.92,11.98,11.92,11.97,625000.0,11.92,11.98,11.92,11.97,625000.0
2014-03-20 10:00:00,11.98,12.15,11.98,12.14,4805000.0,11.98,12.15,11.98,12.14,4805000.0
2014-03-20 10:10:00,12.13,12.17,12.12,12.12,2155000.0,12.13,12.17,12.12,12.12,2155000.0
2014-03-20 10:20:00,12.12,12.17,12.11,12.15,750000.0,12.12,12.17,12.11,12.15,750000.0
2014-03-20 10:30:00,12.15,12.18,12.15,12.16,1130000.0,12.15,12.18,12.15,12.16,1130000.0
2014-03-20 10:40:00,12.16,12.24,12.15,12.2,1180000.0,12.16,12.24,12.15,12.2,1180000.0
2014-03-20 10:50:00,12.21,12.21,12.12,12.15,1275000.0,12.21,12.21,12.12,12.15,1275000.0
2014-03-20 11:00:00,12.16,12.19,12.15,12.19,535000.0,12.16,12.19,12.15,12.19,535000.0
2014-03-20 11:10:00,12.19,12.19,12.15,12.16,480000.0,12.19,12.19,12.15,12.16,480000.0
2014-03-20 11:20:00,12.15,12.15,12.12,12.15,610000.0,12.15,12.15,12.12,12.15,610000.0
2014-03-20 11:30:00,12.15,12.19,12.14,12.16,440000.0,12.15,12.19,12.14,12.16,440000.0
2014-03-20 11:40:00,12.17,12.17,12.15,12.16,345000.0,12.17,12.17,12.15,12.16,345000.0
2014-03-20 11:50:00,12.17,12.23,12.17,12.23,685000.0,12.17,12.23,12.17,12.23,685000.0
2014-03-20 12:00:00,12.23,12.24,12.2,12.23,575000.0,12.23,12.24,12.2,12.23,575000.0
2014-03-20 12:10:00,12.23,12.24,12.21,12.21,750000.0,12.23,12.24,12.21,12.21,750000.0
2014-03-20 12:20:00,12.21,12.22,12.21,12.22,290000.0,12.21,12.22,12.21,12.22,290000.0
2014-03-20 12:30:00,12.22,12.23,12.2,12.21,420000.0,12.22,12.23,12.2,12.21,420000.0
2014-03-20 12:40:00,12.22,12.22,12.21,12.22,195000.0,12.22,12.22,12.21,12.22,195000.0
2014-03-20 12:50:00,12.21,12.22,12.2,12.22,385000.0,12.21,12.22,12.2,12.22,385000.0
2014-03-20 13:00:00,12.21,12.22,12.21,12.22,140000.0,12.21,12.22,12.21,12.22,140000.0
2014-03-20 13:10:00,12.22,12.22,12.2,12.22,275000.0,12.22,12.22,12.2,12.22,275000.0
2014-03-20 13:20:00,12.22,12.23,12.22,12.22,355000.0,12.22,12.23,12.22,12.22,355000.0
2014-03-20 13:30:00,12.21,12.24,12.21,12.23,555000.0,12.21,12.24,12.21,12.23,555000.0
2014-03-20 13:40:00,12.23,12.25,12.22,12.25,805000.0,12.23,12.25,12.22,12.25,805000.0
2014-03-20 13:50:00,12.25,12.25,12.23,12.24,535000.0,12.25,12.25,12.23,12.24,535000.0
2014-03-20 14:00:00,12.24,12.26,12.22,12.25,725000.0,12.24,12.26,12.22,12.25,725000.0
2014-03-20 14:10:00,12.25,12.28,12.25,12.27,590000.0,12.25,12.28,12.25,12.27,590000.0
2014-03-20 14:20:00,12.27,12.27,12.25,12.25,390000.0,12.27,12.27,12.25,12.25,390000.0
2014-03-20 14:30:00,12.25,12.25,12.24,12.24,240000.0,12.25,12.25,12.24,12.24,240000.0
2014-03-20 14:40:00,12.24,12.26,12.24,12.25,285000.0,12.24,12.26,12.24,12.25,285000.0
2014-03-20 14:50:00,12.25,12.25,12.23,12.25,490000.0,12.25,12.25,12.23,12.25,490000.0
2014-03-20 15:00:00,12.24,12.27,12.24,12.27,1010000.0,12.24,12.27,12.24,12.27,1010000.0
2014-03-20 15:10:00,12.26,12.27,12.25,12.25,595000.0,12.26,12.27,12.25,12.25,595000.0
2014-03-20 15:20:00,12.25,12.26,12.24,12.24,450000.0,12.25,12.26,12.24,12.24,450000.0
2014-03-20 15:30:00,12.24,12.26,12.23,12.23,480000.0,12.24,12.26,12.23,12.23,480000.0
2014-03-20 15:40:00,12.23,12.24,12.23,12.24,795000.0,12.23,12.24,12.23,12.24,795000.0
2014-03-20 15:50:00,12.24,12.24,12.22,12.23,1925000.0,12.24,12.24,12.22,12.23,1925000.0
2014-03-21 09:30:00,12.33,12.46,12.31,12.33,4165000.0,12.33,12.46,12.31,12.33,4165000.0
2014-03-21 09:40:00,12.32,12.35,12.27,12.3,1055000.0,12.32,12.35,12.27,12.3,1055000.0
2014-03-21 09:50:00,12.3,12.31,12.23,12.24,855000.0,12.3,12.31,12.23,12.24,855000.0
2014-03-21 10:00:00,12.23,12.27,12.19,12.22,1180000.0,12.23,12.27,12.19,12.22,1180000.0
2014-03-21 10:10:00,12.21,12.23,12.2,12.21,970000.0,12.21,12.23,12.2,12.21,970000.0
2014-03-21 10:20:00,12.2,12.23,12.2,12.22,950000.0,12.2,12.23,12.2,12.22,950000.0
2014-03-21 10:30:00,12.22,12.22,12.19,12.2,450000.0,12.22,12.22,12.19,12.2,450000.0
2014-03-21 10:40:00,12.19,12.21,12.16,12.18,475000.0,12.19,12.21,12.16,12.18,475000.0
2014-03-21 10:50:00,12.19,12.22,12.19,12.2,395000.0,12.19,12.22,12.19,12.2,395000.0
2014-03-21 11:00:00,12.21,12.23,12.19,12.2,355000.0,12.21,12.23,12.19,12.2,355000.0
2014-03-21 11:10:00,12.2,12.21,12.19,12.21,685000.0,12.2,12.21,12.19,12.21,685000.0
2014-03-21 11:20:00,12.21,12.25,12.21,12.24,555000.0,12.21,12.25,12.21,12.24,555000.0
2014-03-21 11:30:00,12.24,12.26,12.24,12.25,375000.0,12.24,12.26,12.24,12.25,375000.0
2014-03-21 11:40:00,12.25,12.26,12.24,12.25,335000.0,12.25,12.26,12.24,12.25,335000.0
2014-03-21 11:50:00,12.24,12.24,12.19,12.21,525000.0,12.24,12.24,12.19,12.21,525000.0
2014-03-21 12:00:00,12.21,12.24,12.21,12.24,295000.0,12.21,12.24,12.21,12.24,295000.0
2014-03-21 12:10:00,12.23,12.24,12.22,12.24,250000.0,12.23,12.24,12.22,12.24,250000.0
2014-03-21 12:20:00,12.24,12.24,12.22,12.22,350000.0,12.24,12.24,12.22,12.22,350000.0
2014-03-21 12:30:00,12.23,12.24,12.21,12.22,345000.0,12.23,12.24,12.21,12.22,345000.0
2014-03-21 12:40:00,12.21,12.23,12.21,12.23,795000.0,12.21,12.23,12.21,12.23,795000.0
2014-03-21 12:50:00,12.23,12.23,12.21,12.22,220000.0,12.23,12.23,12.21,12.22,220000.0
2014-03-21 13:00:00,12.22,12.22,12.2,12.2,410000.0,12.22,12.22,12.2,12.2,410000.0
2014-03-21 13:10:00,12.2,12.2,12.18,12.18,580000.0,12.2,12.2,12.18,12.18,580000.0
2014-03-21 13:20:00,12.17,12.19,12.16,12.18,600000.0,12.17,12.19,12.16,12.18,600000.0
2014-03-21 13:30:00,12.18,12.2,12.15,12.18,530000.0,12.18,12.2,12.15,12.18,530000.0
2014-03-21 13:40:00,12.19,12.19,12.15,12.17,350000.0,12.19,12.19,12.15,12.17,350000.0
2014-03-21 13:50:00,12.17,12.19,12.16,12.17,260000.0,12.17,12.19,12.16,12.17,260000.0
2014-03-21 14:00:00,12.18,12.18,12.17,12.18,375000.0,12.18,12.18,12.17,12.18,375000.0
2014-03-21 14:10:00,12.18,12.19,12.17,12.18,500000.0,12.18,12.19,12.17,12.18,500000.0
2014-03-21 14:20:00,12.18,12.19,12.16,12.16,325000.0,12.18,12.19,12.16,12.16,325000.0
2014-03-21 14:30:00,12.15,12.19,12.15,12.18,585000.0,12.15,12.19,12.15,12.18,585000.0
2014-03-21 14:40:00,12.19,12.2,12.18,12.18,390000.0,12.19,12.2,12.18,12.18,390000.0
2014-03-21 14:50:00,12.19,12.21,12.19,12.21,430000.0,12.19,12.21,12.19,12.21,430000.0
2014-03-21 15:00:00,12.22,12.22,12.18,12.2,1190000.0,12.22,12.22,12.18,12.2,1190000.0
2014-03-21 15:10:00,12.2,12.24,12.19,12.19,680000.0,12.2,12.24,12.19,12.19,680000.0
2014-03-21 15:20:00,12.19,12.22,12.19,12.22,715000.0,12.19,12.22,12.19,12.22,715000.0
2014-03-21 15:30:00,12.22,12.22,12.19,12.19,775000.0,12.22,12.22,12.19,12.19,775000.0
2014-03-21 15:40:00,12.19,12.21,12.17,12.21,860000.0,12.19,12.21,12.17,12.21,860000.0
2014-03-21 15:50:00,12.22,12.22,12.21,12.22,2670000.0,12.22,12.22,12.21,12.22,2670000.0
2014-03-24 09:30:00,12.2,12.26,12.15,12.16,1055000.0,12.2,12.26,12.15,12.16,1055000.0
2014-03-24 09:40:00,12.17,12.18,12.12,12.13,1000000.0,12.17,12.18,12.12,12.13,1000000.0
2014-03-24 09:50:00,12.13,12.14,12.09,12.11,845000.0,12.13,12.14,12.09,12.11,845000.0
2014-03-24 10:00:00,12.1,12.12,12.03,12.05,1045000.0,12.1,12.12,12.03,12.05,1045000.0
2014-03-24 10:10:00,12.04,12.05,12.01,12.02,1455000.0,12.04,12.05,12.01,12.02,1455000.0
2014-03-24 10:20:00,12.01,12.02,11.98,11.99,1225000.0,12.01,12.02,11.98,11.99,1225000.0
2014-03-24 10:30:00,11.99,11.99,11.85,11.9,2095000.0,11.99,11.99,11.85,11.9,2095000.0
2014-03-24 10:40:00,11.91,11.95,11.86,11.89,1390000.0,11.91,11.95,11.86,11.89,1390000.0
2014-03-24 10:50:00,11.91,11.93,11.83,11.83,1270000.0,11.91,11.93,11.83,11.83,1270000.0
2014-03-24 11:00:00,11.83,11.87,11.82,11.87,380000.0,11.83,11.87,11.82,11.87,380000.0
2014-03-24 11:10:00,11.85,11.9,11.83,11.89,375000.0,11.85,11.9,11.83,11.89,375000.0
2014-03-24 11:20:00,11.87,11.92,11.87,11.9,265000.0,11.87,11.92,11.87,11.9,265000.0
2014-03-24 11:30:00,11.89,11.9,11.86,11.88,325000.0,11.89,11.9,11.86,11.88,325000.0
2014-03-24 11:40:00,11.89,11.89,11.82,11.83,590000.0,11.89,11.89,11.82,11.83,590000.0
2014-03-24 11:50:00,11.84,11.84,11.81,11.84,950000.0,11.84,11.84,11.81,11.84,950000.0
2014-03-24 12:00:00,11.84,11.86,11.82,11.84,400000.0,11.84,11.86,11.82,11.84,400000.0
2014-03-24 12:10:00,11.84,11.84,11.8,11.81,915000.0,11.84,11.84,11.8,11.81,915000.0
2014-03-24 12:20:00,11.82,11.83,11.75,11.75,915000.0,11.82,11.83,11.75,11.75,915000.0
2014-03-24 12:30:00,11.76,11.77,11.75,11.76,750000.0,11.76,11.77,11.75,11.76,750000.0
2014-03-24 12:40:00,11.76,11.77,11.71,11.73,555000.0,11.76,11.77,11.71,11.73,555000.0
2014-03-24 12:50:00,11.73,11.75,11.71,11.71,310000.0,11.73,11.75,11.71,11.71,310000.0
2014-03-24 13:00:00,11.73,11.77,11.72,11.74,385000.0,11.73,11.77,11.72,11.74,385000.0
2014-03-24 13:10:00,11.74,11.78,11.74,11.75,310000.0,11.74,11.78,11.74,11.75,310000.0
2014-03-24 13:20:00,11.76,11.8,11.76,11.79,525000.0,11.76,11.8,11.76,11.79,525000.0
2014-03-24 13:30:00,11.81,11.82,11.77,11.77,285000.0,11.81,11.82,11.77,11.77,285000.0
2014-03-24 13:40:00,11.77,11.8,11.77,11.78,425000.0,11.77,11.8,11.77,11.78,425000.0
2014-03-24 13:50:00,11.78,11.79,11.76,11.77,545000.0,11.78,11.79,11.76,11.77,545000.0
2014-03-24 14:00:00,11.78,11.81,11.78,11.78,350000.0,11.78,11.81,11.78,11.78,350000.0
2014-03-24 14:10:00,11.78,11.79,11.76,11.77,230000.0,11.78,11.79,11.76,11.77,230000.0
2014-03-24 14:20:00,11.76,11.79,11.75,11.78,605000.0,11.76,11.79,11.75,11.78,605000.0
2014-03-24 14:30:00,11.79,11.79,11.75,11.75,350000.0,11.79,11.79,11.75,11.75,350000.0
2014-03-24 14:40:00,11.75,11.77,11.75,11.77,460000.0,11.75,11.77,11.75,11.77,460000.0
2014-03-24 14:50:00,11.77,11.77,11.73,11.73,950000.0,11.77,11.77,11.73,11.73,950000.0
2014-03-24 15:00:00,11.74,11.77,11.72,11.76,535000.0,11.74,11.77,11.72,11.76,535000.0
2014-03-24 15:10:00,11.75,11.76,11.73,11.75,650000.0,11.75,11.76,11.73,11.75,650000.0
2014-03-24 15:20:00,11.74,11.79,11.74,11.77,555000.0,11.74,11.79,11.74,11.77,555000.0
2014-03-24 15:30:00,11.77,11.8,11.77,11.79,705000.0,11.77,11.8,11.77,11.79,705000.0
2014-03-24 15:40:00,11.79,11.8,11.78,11.79,950000.0,11.79,11.8,11.78,11.79,950000.0
2014-03-24 15:50:00,11.79,11.8,11.75,11.78,2305000.0,11.79,11.8,11.75,11.78,2305000.0
2014-03-25 09:30:00,11.8,11.86,11.77,11.81,1380000.0,11.8,11.86,11.77,11.81,1380000.0
2014-03-25 09:40:00,11.77,11.79,11.73,11.78,560000.0,11.77,11.79,11.73,11.78,560000.0
2014-03-25 09:50:00,11.78,11.81,11.73,11.74,630000.0,11.78,11.81,11.73,11.74,630000.0
2014-03-25 10:00:00,11.77,11.8,11.75,11.79,545000.0,11.77,11.8,11.75,11.79,545000.0
2014-03-25 10:10:00,11.8,11.82,11.75,11.75,385000.0,11.8,11.82,11.75,11.75,385000.0
2014-03-25 10:20:00,11.74,11.75,11.67,11.69,735000.0,11.74,11.75,11.67,11.69,735000.0
2014-03-25 10:30:00,11.69,11.69,11.6,11.61,1350000.0,11.69,11.69,11.6,11.61,1350000.0
2014-03-25 10:40:00,11.61,11.66,11.54,11.54,880000.0,11.61,11.66,11.54,11.54,880000.0
2014-03-25 10:50:00,11.55,11.55,11.48,11.52,1530000.0,11.55,11.55,11.48,11.52,1530000.0
2014-03-25 11:00:00,11.52,11.53,11.47,11.5,1315000.0,11.52,11.53,11.47,11.5,1315000.0
2014-03-25 11:10:00,11.49,11.53,11.44,11.52,1250000.0,11.49,11.53,11.44,11.52,1250000.0
2014-03-25 11:20:00,11.53,11.53,11.44,11.48,815000.0,11.53,11.53,11.44,11.48,815000.0
2014-03-25 11:30:00,11.48,11.49,11.44,11.47,1165000.0,11.48,11.49,11.44,11.47,1165000.0
2014-03-25 11:40:00,11.47,11.48,11.42,11.43,735000.0,11.47,11.48,11.42,11.43,735000.0
2014-03-25 11:50:00,11.44,11.45,11.4,11.43,1330000.0,11.44,11.45,11.4,11.43,1330000.0
2014-03-25 12:00:00,11.42,11.46,11.41,11.44,760000.0,11.42,11.46,11.41,11.44,760000.0
2014-03-25 12:10:00,11.45,11.45,11.38,11.38,495000.0,11.45,11.45,11.38,11.38,495000.0
2014-03-25 12:20:00,11.38,11.39,11.31,11.35,1025000.0,11.38,11.39,11.31,11.35,1025000.0
2014-03-25 12:30:00,11.35,11.36,11.33,11.34,980000.0,11.35,11.36,11.33,11.34,980000.0
2014-03-25 12:40:00,11.35,11.42,11.34,11.41,915000.0,11.35,11.42,11.34,11.41,915000.0
2014-03-25 12:50:00,11.41,11.46,11.41,11.45,725000.0,11.41,11.46,11.41,11.45,725000.0
2014-03-25 13:00:00,11.44,11.47,11.43,11.47,820000.0,11.44,11.47,11.43,11.47,820000.0
2014-03-25 13:10:00,11.47,11.48,11.44,11.46,540000.0,11.47,11.48,11.44,11.46,540000.0
2014-03-25 13:20:00,11.46,11.47,11.46,11.46,570000.0,11.46,11.47,11.46,11.46,570000.0
2014-03-25 13:30:00,11.46,11.48,11.44,11.45,585000.0,11.46,11.48,11.44,11.45,585000.0
2014-03-25 13:40:00,11.45,11.45,11.41,11.41,470000.0,11.45,11.45,11.41,11.41,470000.0
2014-03-25 13:50:00,11.41,11.41,11.38,11.38,350000.0,11.41,11.41,11.38,11.38,350000.0
2014-03-25 14:00:00,11.39,11.42,11.38,11.41,810000.0,11.39,11.42,11.38,11.41,810000.0
2014-03-25 14:10:00,11.41,11.41,11.38,11.38,680000.0,11.41,11.41,11.38,11.38,680000.0
2014-03-25 14:20:00,11.38,11.41,11.38,11.39,545000.0,11.38,11.41,11.38,11.39,545000.0
2014-03-25 14:30:00,11.39,11.41,11.39,11.4,1045000.0,11.39,11.41,11.39,11.4,1045000.0
2014-03-25 14:40:00,11.4,11.41,11.38,11.38,645000.0,11.4,11.41,11.38,11.38,645000.0
2014-03-25 14:50:00,11.38,11.41,11.38,11.41,640000.0,11.38,11.41,11.38,11.41,640000.0
2014-03-25 15:00:00,11.41,11.42,11.4,11.4,535000.0,11.41,11.42,11.4,11.4,535000.0
2014-03-25 15:10:00,11.41,11.43,11.4,11.4,890000.0,11.41,11.43,11.4,11.4,890000.0
2014-03-25 15:20:00,11.4,11.43,11.39,11.4,1090000.0,11.4,11.43,11.39,11.4,1090000.0
2014-03-25 15:30:00,11.4,11.43,11.39,11.43,1100000.0,11.4,11.43,11.39,11.43,1100000.0
2014-03-25 15:40:00,11.43,11.45,11.42,11.43,1595000.0,11.43,11.45,11.42,11.43,1595000.0
2014-03-25 15:50:00,11.43,11.43,11.41,11.42,3250000.0,11.43,11.43,11.41,11.42,3250000.0
2014-03-26 09:30:00,11.47,11.52,11.4,11.41,940000.0,11.47,11.52,11.4,11.41,940000.0
2014-03-26 09:40:00,11.39,11.49,11.39,11.45,600000.0,11.39,11.49,11.39,11.45,600000.0
2014-03-26 09:50:00,11.47,11.47,11.41,11.44,360000.0,11.47,11.47,11.41,11.44,360000.0
2014-03-26 10:00:00,11.43,11.45,11.4,11.43,610000.0,11.43,11.45,11.4,11.43,610000.0
2014-03-26 10:10:00,11.45,11.49,11.43,11.48,730000.0,11.45,11.49,11.43,11.48,730000.0
2014-03-26 10:20:00,11.47,11.48,11.43,11.45,555000.0,11.47,11.48,11.43,11.45,555000.0
2014-03-26 10:30:00,11.44,11.49,11.44,11.49,300000.0,11.44,11.49,11.44,11.49,300000.0
2014-03-26 10:40:00,11.48,11.48,11.44,11.44,340000.0,11.48,11.48,11.44,11.44,340000.0
2014-03-26 10:50:00,11.45,11.46,11.39,11.39,285000.0,11.45,11.46,11.39,11.39,285000.0
2014-03-26 11:00:00,11.39,11.45,11.38,11.43,640000.0,11.39,11.45,11.38,11.43,640000.0
2014-03-26 11:10:00,11.43,11.46,11.41,11.43,610000.0,11.43,11.46,11.41,11.43,610000.0
2014-03-26 11:20:00,11.43,11.47,11.42,11.47,200000.0,11.43,11.47,11.42,11.47,200000.0
2014-03-26 11:30:00,11.47,11.47,11.44,11.45,190000.0,11.47,11.47,11.44,11.45,190000.0
2014-03-26 11:40:00,11.44,11.44,11.4,11.41,240000.0,11.44,11.44,11.4,11.41,240000.0
2014-03-26 11:50:00,11.41,11.42,11.38,11.4,670000.0,11.41,11.42,11.38,11.4,670000.0
2014-03-26 12:00:00,11.41,11.42,11.39,11.42,290000.0,11.41,11.42,11.39,11.42,290000.0
2014-03-26 12:10:00,11.42,11.45,11.42,11.42,295000.0,11.42,11.45,11.42,11.42,295000.0
2014-03-26 12:20:00,11.43,11.43,11.4,11.41,150000.0,11.43,11.43,11.4,11.41,150000.0
2014-03-26 12:30:00,11.42,11.43,11.39,11.41,135000.0,11.42,11.43,11.39,11.41,135000.0
2014-03-26 12:40:00,11.4,11.41,11.39,11.4,165000.0,11.4,11.41,11.39,11.4,165000.0
2014-03-26 12:50:00,11.4,11.43,11.4,11.43,160000.0,11.4,11.43,11.4,11.43,160000.0
2014-03-26 13:00:00,11.43,11.46,11.41,11.42,315000.0,11.43,11.46,11.41,11.42,315000.0
2014-03-26 13:10:00,11.43,11.45,11.41,11.41,270000.0,11.43,11.45,11.41,11.41,270000.0
2014-03-26 13:20:00,11.41,11.44,11.37,11.37,330000.0,11.41,11.44,11.37,11.37,330000.0
2014-03-26 13:30:00,11.36,11.37,11.33,11.33,850000.0,11.36,11.37,11.33,11.33,850000.0
2014-03-26 13:40:00,11.34,11.36,11.31,11.34,790000.0,11.34,11.36,11.31,11.34,790000.0
2014-03-26 13:50:00,11.33,11.37,11.31,11.35,550000.0,11.33,11.37,11.31,11.35,550000.0
2014-03-26 14:00:00,11.35,11.35,11.32,11.34,450000.0,11.35,11.35,11.32,11.34,450000.0
2014-03-26 14:10:00,11.33,11.33,11.3,11.3,250000.0,11.33,11.33,11.3,11.3,250000.0
2014-03-26 14:20:00,11.3,11.38,11.3,11.36,185000.0,11.3,11.38,11.3,11.36,185000.0
2014-03-26 14:30:00,11.36,11.37,11.33,11.34,175000.0,11.36,11.37,11.33,11.34,175000.0
2014-03-26 14:40:00,11.35,11.4,11.35,11.38,90000.0,11.35,11.4,11.35,11.38,90000.0
2014-03-26 14:50:00,11.38,11.41,11.37,11.39,390000.0,11.38,11.41,11.37,11.39,390000.0
2014-03-26 15:00:00,11.4,11.41,11.37,11.38,180000.0,11.4,11.41,11.37,11.38,180000.0
2014-03-26 15:10:00,11.37,11.38,11.33,11.34,655000.0,11.37,11.38,11.33,11.34,655000.0
2014-03-26 15:20:00,11.33,11.34,11.32,11.32,290000.0,11.33,11.34,11.32,11.32,290000.0
2014-03-26 15:30:00,11.32,11.33,11.3,11.3,720000.0,11.32,11.33,11.3,11.3,720000.0
2014-03-26 15:40:00,11.31,11.31,11.29,11.29,895000.0,11.31,11.31,11.29,11.29,895000.0
2014-03-26 15:50:00,11.29,11.29,11.28,11.28,2980000.0,11.29,11.29,11.28,11.28,2980000.0
2014-03-27 09:30:00,11.28,11.32,11.13,11.15,1465000.0,11.28,11.32,11.13,11.15,1465000.0
2014-03-27 09:40:00,11.14,11.23,11.12,11.21,1260000.0,11.14,11.23,11.12,11.21,1260000.0
2014-03-27 09:50:00,11.22,11.26,11.16,11.19,465000.0,11.22,11.26,11.16,11.19,465000.0
2014-03-27 10:00:00,11.2,11.26,11.18,11.26,415000.0,11.2,11.26,11.18,11.26,415000.0
2014-03-27 10:10:00,11.26,11.29,11.2,11.26,605000.0,11.26,11.29,11.2,11.26,605000.0
2014-03-27 10:20:00,11.28,11.31,11.26,11.28,585000.0,11.28,11.31,11.26,11.28,585000.0
2014-03-27 10:30:00,11.28,11.31,11.23,11.23,540000.0,11.28,11.31,11.23,11.23,540000.0
2014-03-27 10:40:00,11.23,11.24,11.21,11.24,365000.0,11.23,11.24,11.21,11.24,365000.0
2014-03-27 10:50:00,11.25,11.26,11.21,11.22,325000.0,11.25,11.26,11.21,11.22,325000.0
2014-03-27 11:00:00,11.21,11.22,11.18,11.18,175000.0,11.21,11.22,11.18,11.18,175000.0
2014-03-27 11:10:00,11.18,11.2,11.17,11.19,440000.0,11.18,11.2,11.17,11.19,440000.0
2014-03-27 11:20:00,11.18,11.19,11.16,11.17,115000.0,11.18,11.19,11.16,11.17,115000.0
2014-03-27 11:30:00,11.16,11.16,11.12,11.16,565000.0,11.16,11.16,11.12,11.16,565000.0
2014-03-27 11:40:00,11.14,11.15,11.12,11.13,380000.0,11.14,11.15,11.12,11.13,380000.0
2014-03-27 11:50:00,11.12,11.2,11.09,11.17,1335000.0,11.12,11.2,11.09,11.17,1335000.0
2014-03-27 12:00:00,11.16,11.16,11.11,11.11,350000.0,11.16,11.16,11.11,11.11,350000.0
2014-03-27 12:10:00,11.12,11.16,11.11,11.14,420000.0,11.12,11.16,11.11,11.14,420000.0
2014-03-27 12:20:00,11.13,11.15,11.12,11.14,405000.0,11.13,11.15,11.12,11.14,405000.0
2014-03-27 12:30:00,11.15,11.18,11.14,11.16,1450000.0,11.15,11.18,11.14,11.16,1450000.0
2014-03-27 12:40:00,11.16,11.19,11.16,11.17,265000.0,11.16,11.19,11.16,11.17,265000.0
2014-03-27 12:50:00,11.17,11.18,11.16,11.16,105000.0,11.17,11.18,11.16,11.16,105000.0
2014-03-27 13:00:00,11.17,11.23,11.16,11.2,410000.0,11.17,11.23,11.16,11.2,410000.0
2014-03-27 13:10:00,11.2,11.2,11.17,11.17,70000.0,11.2,11.2,11.17,11.17,70000.0
2014-03-27 13:20:00,11.18,11.21,11.17,11.19,220000.0,11.18,11.21,11.17,11.19,220000.0
2014-03-27 13:30:00,11.19,11.21,11.18,11.19,150000.0,11.19,11.21,11.18,11.19,150000.0
2014-03-27 13:40:00,11.17,11.19,11.16,11.17,155000.0,11.17,11.19,11.16,11.17,155000.0
2014-03-27 13:50:00,11.17,11.17,11.13,11.14,515000.0,11.17,11.17,11.13,11.14,515000.0
2014-03-27 14:00:00,11.13,11.14,11.09,11.09,855000.0,11.13,11.14,11.09,11.09,855000.0
2014-03-27 14:10:00,11.09,11.13,11.09,11.1,295000.0,11.09,11.13,11.09,11.1,295000.0
2014-03-27 14:20:00,11.11,11.16,11.1,11.16,385000.0,11.11,11.16,11.1,11.16,385000.0
2014-03-27 14:30:00,11.16,11.16,11.13,11.15,1095000.0,11.16,11.16,11.13,11.15,1095000.0
2014-03-27 14:40:00,11.15,11.15,11.14,11.15,95000.0,11.15,11.15,11.14,11.15,95000.0
2014-03-27 14:50:00,11.15,11.15,11.12,11.14,110000.0,11.15,11.15,11.12,11.14,110000.0
2014-03-27 15:00:00,11.13,11.15,11.12,11.15,275000.0,11.13,11.15,11.12,11.15,275000.0
2014-03-27 15:10:00,11.15,11.16,11.12,11.15,320000.0,11.15,11.16,11.12,11.15,320000.0
2014-03-27 15:20:00,11.15,11.17,11.14,11.16,240000.0,11.15,11.17,11.14,11.16,240000.0
2014-03-27 15:30:00,11.17,11.18,11.14,11.17,1135000.0,11.17,11.18,11.14,11.17,1135000.0
2014-03-27 15:40:00,11.17,11.18,11.15,11.16,755000.0,11.17,11.18,11.15,11.16,755000.0
2014-03-27 15:50:00,11.16,11.2,11.16,11.18,1480000.0,11.16,11.2,11.16,11.18,1480000.0
2014-03-28 09:30:00,11.23,11.35,11.22,11.35,800000.0,11.23,11.35,11.22,11.35,800000.0
2014-03-28 09:40:00,11.35,11.36,11.32,11.33,1110000.0,11.35,11.36,11.32,11.33,1110000.0
2014-03-28 09:50:00,11.32,11.38,11.29,11.38,995000.0,11.32,11.38,11.29,11.38,995000.0
2014-03-28 10:00:00,11.38,11.42,11.35,11.37,1735000.0,11.38,11.42,11.35,11.37,1735000.0
2014-03-28 10:10:00,11.38,11.44,11.37,11.43,1310000.0,11.38,11.44,11.37,11.43,1310000.0
2014-03-28 10:20:00,11.43,11.48,11.39,11.39,735000.0,11.43,11.48,11.39,11.39,735000.0
2014-03-28 10:30:00,11.41,11.41,11.37,11.39,555000.0,11.41,11.41,11.37,11.39,555000.0
2014-03-28 10:40:00,11.4,11.42,11.39,11.4,190000.0,11.4,11.42,11.39,11.4,190000.0
2014-03-28 10:50:00,11.39,11.43,11.39,11.39,720000.0,11.39,11.43,11.39,11.39,720000.0
2014-03-28 11:00:00,11.39,11.42,11.39,11.4,495000.0,11.39,11.42,11.39,11.4,495000.0
2014-03-28 11:10:00,11.4,11.4,11.38,11.38,95000.0,11.4,11.4,11.38,11.38,95000.0
2014-03-28 11:20:00,11.38,11.4,11.38,11.39,130000.0,11.38,11.4,11.38,11.39,130000.0
2014-03-28 11:30:00,11.38,11.41,11.38,11.39,145000.0,11.38,11.41,11.38,11.39,145000.0
2014-03-28 11:40:00,11.38,11.4,11.36,11.37,195000.0,11.38,11.4,11.36,11.37,195000.0
2014-03-28 11:50:00,11.36,11.38,11.36,11.38,200000.0,11.36,11.38,11.36,11.38,200000.0
2014-03-28 12:00:00,11.4,11.4,11.38,11.39,120000.0,11.4,11.4,11.38,11.39,120000.0
2014-03-28 12:10:00,11.38,11.4,11.38,11.38,295000.0,11.38,11.4,11.38,11.38,295000.0
2014-03-28 12:20:00,11.38,11.4,11.38,11.38,285000.0,11.38,11.4,11.38,11.38,285000.0
2014-03-28 12:30:00,11.38,11.39,11.37,11.39,245000.0,11.38,11.39,11.37,11.39,245000.0
2014-03-28 12:40:00,11.38,11.38,11.38,11.38,100000.0,11.38,11.38,11.38,11.38,100000.0
2014-03-28 12:50:00,11.39,11.39,11.38,11.39,210000.0,11.39,11.39,11.38,11.39,210000.0
2014-03-28 13:00:00,11.39,11.39,11.38,11.38,25000.0,11.39,11.39,11.38,11.38,25000.0
2014-03-28 13:10:00,11.38,11.39,11.36,11.37,210000.0,11.38,11.39,11.36,11.37,210000.0
2014-03-28 13:20:00,11.36,11.38,11.35,11.36,365000.0,11.36,11.38,11.35,11.36,365000.0
2014-03-28 13:30:00,11.36,11.38,11.34,11.38,635000.0,11.36,11.38,11.34,11.38,635000.0
2014-03-28 13:40:00,11.38,11.39,11.37,11.37,280000.0,11.38,11.39,11.37,11.37,280000.0
2014-03-28 13:50:00,11.37,11.37,11.35,11.36,325000.0,11.37,11.37,11.35,11.36,325000.0
2014-03-28 14:00:00,11.35,11.36,11.32,11.32,810000.0,11.35,11.36,11.32,11.32,810000.0
2014-03-28 14:10:00,11.33,11.33,11.31,11.31,530000.0,11.33,11.33,11.31,11.31,530000.0
2014-03-28 14:20:00,11.32,11.34,11.31,11.34,975000.0,11.32,11.34,11.31,11.34,975000.0
2014-03-28 14:30:00,11.34,11.34,11.31,11.31,785000.0,11.34,11.34,11.31,11.31,785000.0
2014-03-28 14:40:00,11.31,11.32,11.28,11.29,1075000.0,11.31,11.32,11.28,11.29,1075000.0
2014-03-28 14:50:00,11.29,11.31,11.28,11.29,195000.0,11.29,11.31,11.28,11.29,195000.0
2014-03-28 15:00:00,11.29,11.33,11.28,11.29,820000.0,11.29,11.33,11.28,11.29,820000.0
2014-03-28 15:10:00,11.29,11.31,11.28,11.31,520000.0,11.29,11.31,11.28,11.31,520000.0
2014-03-28 15:20:00,11.31,11.32,11.29,11.32,455000.0,11.31,11.32,11.29,11.32,455000.0
2014-03-28 15:30:00,11.31,11.33,11.31,11.32,235000.0,11.31,11.33,11.31,11.32,235000.0
2014-03-28 15:40:00,11.32,11.34,11.31,11.32,895000.0,11.32,11.34,11.31,11.32,895000.0
2014-03-28 15:50:00,11.33,11.34,11.32,11.34,1515000.0,11.33,11.34,11.32,11.34,1515000.0
2014-03-31 09:30:00,11.41,11.42,11.36,11.38,580000.0,11.41,11.42,11.36,11.38,580000.0
2014-03-31 09:40:00,11.37,11.37,11.3,11.3,595000.0,11.37,11.37,11.3,11.3,595000.0
2014-03-31 09:50:00,11.31,11.37,11.3,11.35,1115000.0,11.31,11.37,11.3,11.35,1115000.0
2014-03-31 10:00:00,11.34,11.38,11.32,11.34,725000.0,11.34,11.38,11.32,11.34,725000.0
2014-03-31 10:10:00,11.33,11.37,11.32,11.34,450000.0,11.33,11.37,11.32,11.34,450000.0
2014-03-31 10:20:00,11.32,11.36,11.32,11.36,615000.0,11.32,11.36,11.32,11.36,615000.0
2014-03-31 10:30:00,11.36,11.37,11.35,11.36,390000.0,11.36,11.37,11.35,11.36,390000.0
2014-03-31 10:40:00,11.36,11.37,11.33,11.34,185000.0,11.36,11.37,11.33,11.34,185000.0
2014-03-31 10:50:00,11.35,11.37,11.34,11.36,345000.0,11.35,11.37,11.34,11.36,345000.0
2014-03-31 11:00:00,11.35,11.36,11.33,11.35,330000.0,11.35,11.36,11.33,11.35,330000.0
2014-03-31 11:10:00,11.35,11.36,11.34,11.36,50000.0,11.35,11.36,11.34,11.36,50000.0
2014-03-31 11:20:00,11.34,11.35,11.32,11.33,320000.0,11.34,11.35,11.32,11.33,320000.0
2014-03-31 11:30:00,11.33,11.34,11.32,11.33,530000.0,11.33,11.34,11.32,11.33,530000.0
2014-03-31 11:40:00,11.34,11.37,11.33,11.37,390000.0,11.34,11.37,11.33,11.37,390000.0
2014-03-31 11:50:00,11.37,11.38,11.35,11.35,260000.0,11.37,11.38,11.35,11.35,260000.0
2014-03-31 12:00:00,11.35,11.38,11.35,11.37,230000.0,11.35,11.38,11.35,11.37,230000.0
2014-03-31 12:10:00,11.37,11.38,11.34,11.35,180000.0,11.37,11.38,11.34,11.35,180000.0
2014-03-31 12:20:00,11.34,11.37,11.34,11.36,140000.0,11.34,11.37,11.34,11.36,140000.0
2014-03-31 12:30:00,11.36,11.37,11.35,11.35,145000.0,11.36,11.37,11.35,11.35,145000.0
2014-03-31 12:40:00,11.35,11.36,11.33,11.33,110000.0,11.35,11.36,11.33,11.33,110000.0
2014-03-31 12:50:00,11.34,11.36,11.34,11.34,90000.0,11.34,11.36,11.34,11.34,90000.0
2014-03-31 13:00:00,11.34,11.35,11.32,11.35,460000.0,11.34,11.35,11.32,11.35,460000.0
2014-03-31 13:10:00,11.35,11.35,11.33,11.34,190000.0,11.35,11.35,11.33,11.34,190000.0
2014-03-31 13:20:00,11.34,11.34,11.33,11.34,130000.0,11.34,11.34,11.33,11.34,130000.0
2014-03-31 13:30:00,11.34,11.34,11.32,11.33,295000.0,11.34,11.34,11.32,11.33,295000.0
2014-03-31 13:40:00,11.33,11.36,11.33,11.35,645000.0,11.33,11.36,11.33,11.35,645000.0
2014-03-31 13:50:00,11.35,11.36,11.34,11.35,130000.0,11.35,11.36,11.34,11.35,130000.0
2014-03-31 14:00:00,11.34,11.37,11.34,11.37,215000.0,11.34,11.37,11.34,11.37,215000.0
2014-03-31 14:10:00,11.35,11.37,11.35,11.36,345000.0,11.35,11.37,11.35,11.36,345000.0
2014-03-31 14:20:00,11.36,11.36,11.35,11.35,210000.0,11.36,11.36,11.35,11.35,210000.0
2014-03-31 14:30:00,11.37,11.37,11.35,11.35,180000.0,11.37,11.37,11.35,11.35,180000.0
2014-03-31 14:40:00,11.35,11.39,11.35,11.36,310000.0,11.35,11.39,11.35,11.36,310000.0
2014-03-31 14:50:00,11.36,11.39,11.36,11.38,265000.0,11.36,11.39,11.36,11.38,265000.0
2014-03-31 15:00:00,11.37,11.38,11.36,11.36,250000.0,11.37,11.38,11.36,11.36,250000.0
2014-03-31 15:10:00,11.36,11.36,11.35,11.35,890000.0,11.36,11.36,11.35,11.35,890000.0
2014-03-31 15:20:00,11.36,11.37,11.35,11.35,690000.0,11.36,11.37,11.35,11.35,690000.0
2014-03-31 15:30:00,11.36,11.38,11.35,11.38,395000.0,11.36,11.38,11.35,11.38,395000.0
2014-03-31 15:40:00,11.37,11.38,11.35,11.36,955000.0,11.37,11.38,11.35,11.36,955000.0
2014-03-31 15:50:00,11.36,11.39,11.36,11.37,1680000.0,11.36,11.39,11.36,11.37,1680000.0
2014-04-01 09:30:00,11.36,11.49,11.36,11.49,1025000.0,11.36,11.49,11.36,11.49,1025000.0
2014-04-01 09:40:00,11.49,11.53,11.48,11.48,425000.0,11.49,11.53,11.48,11.48,425000.0
2014-04-01 09:50:00,11.51,11.57,11.49,11.57,900000.0,11.51,11.57,11.49,11.57,900000.0
2014-04-01 10:00:00,11.56,11.6,11.53,11.6,815000.0,11.56,11.6,11.53,11.6,815000.0
2014-04-01 10:10:00,11.61,11.61,11.57,11.58,280000.0,11.61,11.61,11.57,11.58,280000.0
2014-04-01 10:20:00,11.58,11.6,11.57,11.59,315000.0,11.58,11.6,11.57,11.59,315000.0
2014-04-01 10:30:00,11.6,11.6,11.57,11.58,165000.0,11.6,11.6,11.57,11.58,165000.0
2014-04-01 10:40:00,11.58,11.59,11.56,11.57,245000.0,11.58,11.59,11.56,11.57,245000.0
2014-04-01 10:50:00,11.56,11.57,11.54,11.57,255000.0,11.56,11.57,11.54,11.57,255000.0
2014-04-01 11:00:00,11.56,11.56,11.54,11.56,160000.0,11.56,11.56,11.54,11.56,160000.0
2014-04-01 11:10:00,11.56,11.57,11.56,11.57,130000.0,11.56,11.57,11.56,11.57,130000.0
2014-04-01 11:20:00,11.57,11.57,11.54,11.54,295000.0,11.57,11.57,11.54,11.54,295000.0
2014-04-01 11:30:00,11.56,11.57,11.55,11.57,305000.0,11.56,11.57,11.55,11.57,305000.0
2014-04-01 11:40:00,11.57,11.58,11.56,11.58,250000.0,11.57,11.58,11.56,11.58,250000.0
2014-04-01 11:50:00,11.57,11.57,11.55,11.55,360000.0,11.57,11.57,11.55,11.55,360000.0
2014-04-01 12:00:00,11.55,11.55,11.55,11.55,20000.0,11.55,11.55,11.55,11.55,20000.0
2014-04-01 12:10:00,11.55,11.55,11.53,11.55,310000.0,11.55,11.55,11.53,11.55,310000.0
2014-04-01 12:20:00,11.55,11.57,11.55,11.57,55000.0,11.55,11.57,11.55,11.57,55000.0
2014-04-01 12:30:00,11.56,11.56,11.54,11.54,145000.0,11.56,11.56,11.54,11.54,145000.0
2014-04-01 12:40:00,11.54,11.56,11.54,11.56,210000.0,11.54,11.56,11.54,11.56,210000.0
2014-04-01 12:50:00,11.55,11.56,11.54,11.56,125000.0,11.55,11.56,11.54,11.56,125000.0
2014-04-01 13:00:00,11.55,11.55,11.54,11.54,110000.0,11.55,11.55,11.54,11.54,110000.0
2014-04-01 13:10:00,11.54,11.56,11.53,11.55,310000.0,11.54,11.56,11.53,11.55,310000.0
2014-04-01 13:20:00,11.55,11.55,11.54,11.55,65000.0,11.55,11.55,11.54,11.55,65000.0
2014-04-01 13:30:00,11.55,11.56,11.55,11.56,70000.0,11.55,11.56,11.55,11.56,70000.0
2014-04-01 13:40:00,11.55,11.57,11.55,11.56,55000.0,11.55,11.57,11.55,11.56,55000.0
2014-04-01 13:50:00,11.57,11.58,11.56,11.58,255000.0,11.57,11.58,11.56,11.58,255000.0
2014-04-01 14:00:00,11.58,11.6,11.57,11.6,205000.0,11.58,11.6,11.57,11.6,205000.0
2014-04-01 14:10:00,11.6,11.6,11.58,11.58,90000.0,11.6,11.6,11.58,11.58,90000.0
2014-04-01 14:20:00,11.59,11.59,11.58,11.58,55000.0,11.59,11.59,11.58,11.58,55000.0
2014-04-01 14:30:00,11.59,11.59,11.57,11.58,175000.0,11.59,11.59,11.57,11.58,175000.0
2014-04-01 14:40:00,11.58,11.59,11.57,11.57,155000.0,11.58,11.59,11.57,11.57,155000.0
2014-04-01 14:50:00,11.58,11.59,11.58,11.58,85000.0,11.58,11.59,11.58,11.58,85000.0
2014-04-01 15:00:00,11.59,11.59,11.57,11.57,60000.0,11.59,11.59,11.57,11.57,60000.0
2014-04-01 15:10:00,11.58,11.59,11.57,11.59,220000.0,11.58,11.59,11.57,11.59,220000.0
2014-04-01 15:20:00,11.58,11.59,11.57,11.58,335000.0,11.58,11.59,11.57,11.58,335000.0
2014-04-01 15:30:00,11.57,11.57,11.56,11.57,250000.0,11.57,11.57,11.56,11.57,250000.0
2014-04-01 15:40:00,11.57,11.58,11.57,11.58,730000.0,11.57,11.58,11.57,11.58,730000.0
2014-04-01 15:50:00,11.58,11.59,11.57,11.57,900000.0,11.58,11.59,11.57,11.57,900000.0
2014-04-02 09:30:00,11.65,11.65,11.61,11.62,450000.0,11.65,11.65,11.61,11.62,450000.0
2014-04-02 09:40:00,11.62,11.65,11.6,11.61,195000.0,11.62,11.65,11.6,11.61,195000.0
2014-04-02 09:50:00,11.62,11.62,11.53,11.54,515000.0,11.62,11.62,11.53,11.54,515000.0
2014-04-02 10:00:00,11.54,11.6,11.53,11.57,300000.0,11.54,11.6,11.53,11.57,300000.0
2014-04-02 10:10:00,11.6,11.6,11.49,11.5,200000.0,11.6,11.6,11.49,11.5,200000.0
2014-04-02 10:20:00,11.5,11.57,11.5,11.57,205000.0,11.5,11.57,11.5,11.57,205000.0
2014-04-02 10:30:00,11.57,11.57,11.52,11.52,190000.0,11.57,11.57,11.52,11.52,190000.0
2014-04-02 10:40:00,11.52,11.54,11.51,11.53,135000.0,11.52,11.54,11.51,11.53,135000.0
2014-04-02 10:50:00,11.52,11.52,11.48,11.49,295000.0,11.52,11.52,11.48,11.49,295000.0
2014-04-02 11:00:00,11.49,11.5,11.46,11.48,380000.0,11.49,11.5,11.46,11.48,380000.0
2014-04-02 11:10:00,11.48,11.5,11.48,11.5,100000.0,11.48,11.5,11.48,11.5,100000.0
2014-04-02 11:20:00,11.51,11.51,11.49,11.5,240000.0,11.51,11.51,11.49,11.5,240000.0
2014-04-02 11:30:00,11.5,11.51,11.49,11.49,45000.0,11.5,11.51,11.49,11.49,45000.0
2014-04-02 11:40:00,11.49,11.5,11.49,11.5,10000.0,11.49,11.5,11.49,11.5,10000.0
2014-04-02 11:50:00,11.5,11.5,11.49,11.5,195000.0,11.5,11.5,11.49,11.5,195000.0
2014-04-02 12:00:00,11.5,11.5,11.48,11.48,165000.0,11.5,11.5,11.48,11.48,165000.0
2014-04-02 12:10:00,11.49,11.49,11.47,11.48,85000.0,11.49,11.49,11.47,11.48,85000.0
2014-04-02 12:20:00,11.48,11.51,11.47,11.5,1795000.0,11.48,11.51,11.47,11.5,1795000.0
2014-04-02 12:30:00,11.51,11.52,11.51,11.52,100000.0,11.51,11.52,11.51,11.52,100000.0
2014-04-02 12:40:00,11.52,11.52,11.51,11.51,25000.0,11.52,11.52,11.51,11.51,25000.0
2014-04-02 12:50:00,11.51,11.51,11.5,11.51,45000.0,11.51,11.51,11.5,11.51,45000.0
2014-04-02 13:00:00,11.51,11.51,11.51,11.51,80000.0,11.51,11.51,11.51,11.51,80000.0
2014-04-02 13:10:00,11.51,11.51,11.49,11.5,15000.0,11.51,11.51,11.49,11.5,15000.0
2014-04-02 13:20:00,11.5,11.51,11.48,11.48,315000.0,11.5,11.51,11.48,11.48,315000.0
2014-04-02 13:30:00,11.49,11.49,11.47,11.47,15000.0,11.49,11.49,11.47,11.47,15000.0
2014-04-02 13:40:00,11.47,11.49,11.46,11.46,190000.0,11.47,11.49,11.46,11.46,190000.0
2014-04-02 13:50:00,11.46,11.48,11.46,11.47,155000.0,11.46,11.48,11.46,11.47,155000.0
2014-04-02 14:00:00,11.48,11.49,11.47,11.47,100000.0,11.48,11.49,11.47,11.47,100000.0
2014-04-02 14:10:00,11.47,11.48,11.46,11.47,155000.0,11.47,11.48,11.46,11.47,155000.0
2014-04-02 14:20:00,11.48,11.48,11.46,11.47,30000.0,11.48,11.48,11.46,11.47,30000.0
2014-04-02 14:30:00,11.46,11.47,11.45,11.47,125000.0,11.46,11.47,11.45,11.47,125000.0
2014-04-02 14:40:00,11.47,11.47,11.45,11.46,155000.0,11.47,11.47,11.45,11.46,155000.0
2014-04-02 14:50:00,11.45,11.47,11.44,11.47,165000.0,11.45,11.47,11.44,11.47,165000.0
2014-04-02 15:00:00,11.47,11.47,11.46,11.47,165000.0,11.47,11.47,11.46,11.47,165000.0
2014-04-02 15:10:00,11.47,11.49,11.47,11.48,170000.0,11.47,11.49,11.47,11.48,170000.0
2014-04-02 15:20:00,11.48,11.5,11.47,11.5,400000.0,11.48,11.5,11.47,11.5,400000.0
2014-04-02 15:30:00,11.51,11.53,11.5,11.52,435000.0,11.51,11.53,11.5,11.52,435000.0
2014-04-02 15:40:00,11.52,11.53,11.51,11.53,660000.0,11.52,11.53,11.51,11.53,660000.0
2014-04-02 15:50:00,11.53,11.54,11.52,11.52,1075000.0,11.53,11.54,11.52,11.52,1075000.0
2014-04-03 09:30:00,11.58,11.63,11.54,11.62,590000.0,11.58,11.63,11.54,11.62,590000.0
2014-04-03 09:40:00,11.6,11.65,11.6,11.64,240000.0,11.6,11.65,11.6,11.64,240000.0
2014-04-03 09:50:00,11.64,11.64,11.6,11.63,385000.0,11.64,11.64,11.6,11.63,385000.0
2014-04-03 10:00:00,11.63,11.66,11.58,11.58,340000.0,11.63,11.66,11.58,11.58,340000.0
2014-04-03 10:10:00,11.58,11.59,11.55,11.55,320000.0,11.58,11.59,11.55,11.55,320000.0
2014-04-03 10:20:00,11.55,11.57,11.51,11.51,510000.0,11.55,11.57,11.51,11.51,510000.0
2014-04-03 10:30:00,11.5,11.52,11.5,11.52,245000.0,11.5,11.52,11.5,11.52,245000.0
2014-04-03 10:40:00,11.51,11.51,11.49,11.51,65000.0,11.51,11.51,11.49,11.51,65000.0
2014-04-03 10:50:00,11.5,11.52,11.48,11.5,270000.0,11.5,11.52,11.48,11.5,270000.0
2014-04-03 11:00:00,11.5,11.5,11.49,11.5,65000.0,11.5,11.5,11.49,11.5,65000.0
2014-04-03 11:10:00,11.5,11.5,11.48,11.49,120000.0,11.5,11.5,11.48,11.49,120000.0
2014-04-03 11:20:00,11.48,11.48,11.45,11.47,370000.0,11.48,11.48,11.45,11.47,370000.0
2014-04-03 11:30:00,11.46,11.47,11.42,11.45,475000.0,11.46,11.47,11.42,11.45,475000.0
2014-04-03 11:40:00,11.45,11.45,11.4,11.41,315000.0,11.45,11.45,11.4,11.41,315000.0
2014-04-03 11:50:00,11.4,11.41,11.38,11.41,670000.0,11.4,11.41,11.38,11.41,670000.0
2014-04-03 12:00:00,11.4,11.43,11.39,11.41,420000.0,11.4,11.43,11.39,11.41,420000.0
2014-04-03 12:10:00,11.41,11.42,11.38,11.38,465000.0,11.41,11.42,11.38,11.38,465000.0
2014-04-03 12:20:00,11.38,11.39,11.35,11.36,545000.0,11.38,11.39,11.35,11.36,545000.0
2014-04-03 12:30:00,11.35,11.36,11.32,11.33,435000.0,11.35,11.36,11.32,11.33,435000.0
2014-04-03 12:40:00,11.33,11.36,11.32,11.34,290000.0,11.33,11.36,11.32,11.34,290000.0
2014-04-03 12:50:00,11.34,11.36,11.34,11.35,260000.0,11.34,11.36,11.34,11.35,260000.0
2014-04-03 13:00:00,11.33,11.35,11.33,11.34,315000.0,11.33,11.35,11.33,11.34,315000.0
2014-04-03 13:10:00,11.34,11.35,11.34,11.35,215000.0,11.34,11.35,11.34,11.35,215000.0
2014-04-03 13:20:00,11.36,11.37,11.36,11.37,200000.0,11.36,11.37,11.36,11.37,200000.0
2014-04-03 13:30:00,11.36,11.37,11.36,11.36,140000.0,11.36,11.37,11.36,11.36,140000.0
2014-04-03 13:40:00,11.37,11.39,11.36,11.37,360000.0,11.37,11.39,11.36,11.37,360000.0
2014-04-03 13:50:00,11.37,11.38,11.35,11.36,215000.0,11.37,11.38,11.35,11.36,215000.0
2014-04-03 14:00:00,11.35,11.36,11.34,11.35,130000.0,11.35,11.36,11.34,11.35,130000.0
2014-04-03 14:10:00,11.35,11.37,11.35,11.37,305000.0,11.35,11.37,11.35,11.37,305000.0
2014-04-03 14:20:00,11.37,11.37,11.35,11.35,305000.0,11.37,11.37,11.35,11.35,305000.0
2014-04-03 14:30:00,11.35,11.37,11.32,11.32,555000.0,11.35,11.37,11.32,11.32,555000.0
2014-04-03 14:40:00,11.32,11.36,11.31,11.34,555000.0,11.32,11.36,11.31,11.34,555000.0
2014-04-03 14:50:00,11.34,11.39,11.34,11.39,270000.0,11.34,11.39,11.34,11.39,270000.0
2014-04-03 15:00:00,11.39,11.41,11.38,11.4,520000.0,11.39,11.41,11.38,11.4,520000.0
2014-04-03 15:10:00,11.4,11.43,11.4,11.42,320000.0,11.4,11.43,11.4,11.42,320000.0
2014-04-03 15:20:00,11.41,11.42,11.39,11.41,300000.0,11.41,11.42,11.39,11.41,300000.0
2014-04-03 15:30:00,11.42,11.42,11.4,11.42,385000.0,11.42,11.42,11.4,11.42,385000.0
2014-04-03 15:40:00,11.42,11.43,11.41,11.43,1155000.0,11.42,11.43,11.41,11.43,1155000.0
2014-04-03 15:50:00,11.42,11.44,11.41,11.42,895000.0,11.42,11.44,11.41,11.42,895000.0
2014-04-04 09:30:00,11.42,11.43,11.35,11.37,555000.0,11.42,11.43,11.35,11.37,555000.0
2014-04-04 09:40:00,11.38,11.38,11.3,11.33,760000.0,11.38,11.38,11.3,11.33,760000.0
2014-04-04 09:50:00,11.33,11.34,11.28,11.29,1265000.0,11.33,11.34,11.28,11.29,1265000.0
2014-04-04 10:00:00,11.29,11.38,11.28,11.38,1195000.0,11.29,11.38,11.28,11.38,1195000.0
2014-04-04 10:10:00,11.38,11.4,11.35,11.36,395000.0,11.38,11.4,11.35,11.36,395000.0
2014-04-04 10:20:00,11.35,11.36,11.29,11.35,185000.0,11.35,11.36,11.29,11.35,185000.0
2014-04-04 10:30:00,11.35,11.37,11.33,11.34,280000.0,11.35,11.37,11.33,11.34,280000.0
2014-04-04 10:40:00,11.32,11.36,11.32,11.33,160000.0,11.32,11.36,11.32,11.33,160000.0
2014-04-04 10:50:00,11.33,11.33,11.28,11.29,495000.0,11.33,11.33,11.28,11.29,495000.0
2014-04-04 11:00:00,11.28,11.29,11.23,11.23,570000.0,11.28,11.29,11.23,11.23,570000.0
2014-04-04 11:10:00,11.23,11.26,11.22,11.23,600000.0,11.23,11.26,11.22,11.23,600000.0
2014-04-04 11:20:00,11.23,11.25,11.21,11.23,685000.0,11.23,11.25,11.21,11.23,685000.0
2014-04-04 11:30:00,11.22,11.27,11.22,11.25,690000.0,11.22,11.27,11.22,11.25,690000.0
2014-04-04 11:40:00,11.22,11.22,11.15,11.15,760000.0,11.22,11.22,11.15,11.15,760000.0
2014-04-04 11:50:00,11.16,11.18,11.16,11.17,590000.0,11.16,11.18,11.16,11.17,590000.0
2014-04-04 12:00:00,11.17,11.17,11.09,11.11,1490000.0,11.17,11.17,11.09,11.11,1490000.0
2014-04-04 12:10:00,11.11,11.17,11.1,11.16,795000.0,11.11,11.17,11.1,11.16,795000.0
2014-04-04 12:20:00,11.16,11.21,11.16,11.19,560000.0,11.16,11.21,11.16,11.19,560000.0
2014-04-04 12:30:00,11.18,11.2,11.15,11.19,330000.0,11.18,11.2,11.15,11.19,330000.0
2014-04-04 12:40:00,11.19,11.2,11.1,11.11,430000.0,11.19,11.2,11.1,11.11,430000.0
2014-04-04 12:50:00,11.11,11.13,11.1,11.1,450000.0,11.11,11.13,11.1,11.1,450000.0
2014-04-04 13:00:00,11.1,11.14,11.06,11.1,820000.0,11.1,11.14,11.06,11.1,820000.0
2014-04-04 13:10:00,11.11,11.16,11.1,11.16,350000.0,11.11,11.16,11.1,11.16,350000.0
2014-04-04 13:20:00,11.16,11.17,11.11,11.12,325000.0,11.16,11.17,11.11,11.12,325000.0
2014-04-04 13:30:00,11.12,11.16,11.1,11.12,435000.0,11.12,11.16,11.1,11.12,435000.0
2014-04-04 13:40:00,11.13,11.17,11.12,11.13,215000.0,11.13,11.17,11.12,11.13,215000.0
2014-04-04 13:50:00,11.14,11.16,11.12,11.12,90000.0,11.14,11.16,11.12,11.12,90000.0
2014-04-04 14:00:00,11.13,11.14,11.1,11.11,205000.0,11.13,11.14,11.1,11.11,205000.0
2014-04-04 14:10:00,11.1,11.12,11.09,11.12,450000.0,11.1,11.12,11.09,11.12,450000.0
2014-04-04 14:20:00,11.11,11.13,11.09,11.1,435000.0,11.11,11.13,11.09,11.1,435000.0
2014-04-04 14:30:00,11.1,11.1,11.02,11.03,1530000.0,11.1,11.1,11.02,11.03,1530000.0
2014-04-04 14:40:00,11.03,11.05,11.02,11.05,575000.0,11.03,11.05,11.02,11.05,575000.0
2014-04-04 14:50:00,11.05,11.07,11.04,11.06,430000.0,11.05,11.07,11.04,11.06,430000.0
2014-04-04 15:00:00,11.05,11.06,11.03,11.04,465000.0,11.05,11.06,11.03,11.04,465000.0
2014-04-04 15:10:00,11.04,11.09,11.04,11.08,595000.0,11.04,11.09,11.04,11.08,595000.0
2014-04-04 15:20:00,11.09,11.12,11.08,11.1,955000.0,11.09,11.12,11.08,11.1,955000.0
2014-04-04 15:30:00,11.1,11.11,11.06,11.08,760000.0,11.1,11.11,11.06,11.08,760000.0
2014-04-04 15:40:00,11.07,11.09,11.07,11.09,935000.0,11.07,11.09,11.07,11.09,935000.0
2014-04-04 15:50:00,11.1,11.11,11.09,11.1,2800000.0,11.1,11.11,11.09,11.1,2800000.0
2014-04-07 09:30:00,11.0,11.1,10.95,11.03,935000.0,11.0,11.1,10.95,11.03,935000.0
2014-04-07 09:40:00,11.01,11.03,10.86,10.94,1860000.0,11.01,11.03,10.86,10.94,1860000.0
2014-04-07 09:50:00,10.95,10.97,10.9,10.94,660000.0,10.95,10.97,10.9,10.94,660000.0
2014-04-07 10:00:00,10.95,10.96,10.9,10.93,410000.0,10.95,10.96,10.9,10.93,410000.0
2014-04-07 10:10:00,10.94,10.98,10.91,10.94,750000.0,10.94,10.98,10.91,10.94,750000.0
2014-04-07 10:20:00,10.91,10.95,10.91,10.93,595000.0,10.91,10.95,10.91,10.93,595000.0
2014-04-07 10:30:00,10.92,10.93,10.87,10.9,625000.0,10.92,10.93,10.87,10.9,625000.0
2014-04-07 10:40:00,10.9,10.9,10.86,10.86,345000.0,10.9,10.9,10.86,10.86,345000.0
2014-04-07 10:50:00,10.86,10.87,10.82,10.87,510000.0,10.86,10.87,10.82,10.87,510000.0
2014-04-07 11:00:00,10.85,10.87,10.82,10.85,310000.0,10.85,10.87,10.82,10.85,310000.0
2014-04-07 11:10:00,10.83,10.87,10.82,10.84,195000.0,10.83,10.87,10.82,10.84,195000.0
2014-04-07 11:20:00,10.83,10.85,10.76,10.76,755000.0,10.83,10.85,10.76,10.76,755000.0
2014-04-07 11:30:00,10.77,10.83,10.76,10.79,525000.0,10.77,10.83,10.76,10.79,525000.0
2014-04-07 11:40:00,10.81,10.81,10.77,10.78,285000.0,10.81,10.81,10.77,10.78,285000.0
2014-04-07 11:50:00,10.77,10.78,10.72,10.72,920000.0,10.77,10.78,10.72,10.72,920000.0
2014-04-07 12:00:00,10.72,10.73,10.67,10.68,500000.0,10.72,10.73,10.67,10.68,500000.0
2014-04-07 12:10:00,10.68,10.7,10.63,10.63,900000.0,10.68,10.7,10.63,10.63,900000.0
2014-04-07 12:20:00,10.63,10.7,10.61,10.69,720000.0,10.63,10.7,10.61,10.69,720000.0
2014-04-07 12:30:00,10.69,10.75,10.65,10.75,650000.0,10.69,10.75,10.65,10.75,650000.0
2014-04-07 12:40:00,10.75,10.75,10.72,10.74,355000.0,10.75,10.75,10.72,10.74,355000.0
2014-04-07 12:50:00,10.73,10.76,10.72,10.75,470000.0,10.73,10.76,10.72,10.75,470000.0
2014-04-07 13:00:00,10.75,10.76,10.68,10.69,560000.0,10.75,10.76,10.68,10.69,560000.0
2014-04-07 13:10:00,10.68,10.7,10.68,10.68,330000.0,10.68,10.7,10.68,10.68,330000.0
2014-04-07 13:20:00,10.69,10.71,10.66,10.66,355000.0,10.69,10.71,10.66,10.66,355000.0
2014-04-07 13:30:00,10.66,10.67,10.61,10.62,540000.0,10.66,10.67,10.61,10.62,540000.0
2014-04-07 13:40:00,10.62,10.65,10.62,10.63,415000.0,10.62,10.65,10.62,10.63,415000.0
2014-04-07 13:50:00,10.62,10.66,10.62,10.64,230000.0,10.62,10.66,10.62,10.64,230000.0
2014-04-07 14:00:00,10.63,10.66,10.61,10.65,545000.0,10.63,10.66,10.61,10.65,545000.0
2014-04-07 14:10:00,10.66,10.66,10.61,10.61,225000.0,10.66,10.66,10.61,10.61,225000.0
2014-04-07 14:20:00,10.61,10.62,10.59,10.61,770000.0,10.61,10.62,10.59,10.61,770000.0
2014-04-07 14:30:00,10.61,10.62,10.58,10.6,380000.0,10.61,10.62,10.58,10.6,380000.0
2014-04-07 14:40:00,10.6,10.66,10.6,10.65,720000.0,10.6,10.66,10.6,10.65,720000.0
2014-04-07 14:50:00,10.66,10.73,10.66,10.72,590000.0,10.66,10.73,10.66,10.72,590000.0
2014-04-07 15:00:00,10.71,10.71,10.7,10.71,720000.0,10.71,10.71,10.7,10.71,720000.0
2014-04-07 15:10:00,10.71,10.77,10.71,10.75,620000.0,10.71,10.77,10.71,10.75,620000.0
2014-04-07 15:20:00,10.76,10.79,10.74,10.77,660000.0,10.76,10.79,10.74,10.77,660000.0
2014-04-07 15:30:00,10.77,10.77,10.73,10.74,695000.0,10.77,10.77,10.73,10.74,695000.0
2014-04-07 15:40:00,10.75,10.76,10.72,10.72,685000.0,10.75,10.76,10.72,10.72,685000.0
2014-04-07 15:50:00,10.72,10.77,10.7,10.72,5870000.0,10.72,10.77,10.7,10.72,5870000.0
2014-04-08 09:30:00,10.8,10.89,10.78,10.85,1530000.0,10.8,10.89,10.78,10.85,1530000.0
2014-04-08 09:40:00,10.85,10.93,10.82,10.85,2055000.0,10.85,10.93,10.82,10.85,2055000.0
2014-04-08 09:50:00,10.86,10.88,10.82,10.84,940000.0,10.86,10.88,10.82,10.84,940000.0
2014-04-08 10:00:00,10.85,10.9,10.84,10.87,560000.0,10.85,10.9,10.84,10.87,560000.0
2014-04-08 10:10:00,10.86,10.87,10.82,10.85,500000.0,10.86,10.87,10.82,10.85,500000.0
2014-04-08 10:20:00,10.84,10.87,10.79,10.81,940000.0,10.84,10.87,10.79,10.81,940000.0
2014-04-08 10:30:00,10.79,10.87,10.79,10.87,245000.0,10.79,10.87,10.79,10.87,245000.0
2014-04-08 10:40:00,10.87,10.94,10.86,10.89,655000.0,10.87,10.94,10.86,10.89,655000.0
2014-04-08 10:50:00,10.9,10.96,10.89,10.91,890000.0,10.9,10.96,10.89,10.91,890000.0
2014-04-08 11:00:00,10.91,10.95,10.9,10.95,465000.0,10.91,10.95,10.9,10.95,465000.0
2014-04-08 11:10:00,10.94,11.03,10.94,11.02,770000.0,10.94,11.03,10.94,11.02,770000.0
2014-04-08 11:20:00,11.02,11.04,11.0,11.0,535000.0,11.02,11.04,11.0,11.0,535000.0
2014-04-08 11:30:00,10.99,11.0,10.95,11.0,440000.0,10.99,11.0,10.95,11.0,440000.0
2014-04-08 11:40:00,11.0,11.0,10.94,10.94,455000.0,11.0,11.0,10.94,10.94,455000.0
2014-04-08 11:50:00,10.95,10.98,10.93,10.98,305000.0,10.95,10.98,10.93,10.98,305000.0
2014-04-08 12:00:00,10.97,10.98,10.94,10.95,285000.0,10.97,10.98,10.94,10.95,285000.0
2014-04-08 12:10:00,10.95,10.98,10.92,10.97,310000.0,10.95,10.98,10.92,10.97,310000.0
2014-04-08 12:20:00,10.97,10.98,10.94,10.98,305000.0,10.97,10.98,10.94,10.98,305000.0
2014-04-08 12:30:00,10.98,10.98,10.96,10.98,420000.0,10.98,10.98,10.96,10.98,420000.0
2014-04-08 12:40:00,10.97,10.97,10.94,10.96,330000.0,10.97,10.97,10.94,10.96,330000.0
2014-04-08 12:50:00,10.96,10.97,10.95,10.96,90000.0,10.96,10.97,10.95,10.96,90000.0
2014-04-08 13:00:00,10.96,10.96,10.95,10.95,50000.0,10.96,10.96,10.95,10.95,50000.0
2014-04-08 13:10:00,10.96,11.02,10.95,11.02,325000.0,10.96,11.02,10.95,11.02,325000.0
2014-04-08 13:20:00,11.0,11.04,10.99,11.02,405000.0,11.0,11.04,10.99,11.02,405000.0
2014-04-08 13:30:00,11.02,11.02,10.99,11.0,185000.0,11.02,11.02,10.99,11.0,185000.0
2014-04-08 13:40:00,11.0,11.02,10.99,11.02,280000.0,11.0,11.02,10.99,11.02,280000.0
2014-04-08 13:50:00,11.01,11.02,10.99,11.01,215000.0,11.01,11.02,10.99,11.01,215000.0
2014-04-08 14:00:00,11.02,11.03,10.97,11.02,375000.0,11.02,11.03,10.97,11.02,375000.0
2014-04-08 14:10:00,11.01,11.03,10.98,10.98,200000.0,11.01,11.03,10.98,10.98,200000.0
2014-04-08 14:20:00,10.98,11.02,10.96,11.0,295000.0,10.98,11.02,10.96,11.0,295000.0
2014-04-08 14:30:00,10.99,10.99,10.97,10.97,130000.0,10.99,10.99,10.97,10.97,130000.0
2014-04-08 14:40:00,10.99,11.0,10.97,11.0,150000.0,10.99,11.0,10.97,11.0,150000.0
2014-04-08 14:50:00,11.0,11.02,10.99,11.0,205000.0,11.0,11.02,10.99,11.0,205000.0
2014-04-08 15:00:00,11.0,11.01,10.98,10.99,255000.0,11.0,11.01,10.98,10.99,255000.0
2014-04-08 15:10:00,11.0,11.03,10.98,11.02,240000.0,11.0,11.03,10.98,11.02,240000.0
2014-04-08 15:20:00,11.01,11.05,11.01,11.05,375000.0,11.01,11.05,11.01,11.05,375000.0
2014-04-08 15:30:00,11.04,11.06,11.04,11.05,495000.0,11.04,11.06,11.04,11.05,495000.0
2014-04-08 15:40:00,11.06,11.06,11.01,11.02,1015000.0,11.06,11.06,11.01,11.02,1015000.0
2014-04-08 15:50:00,11.02,11.03,10.99,11.01,1285000.0,11.02,11.03,10.99,11.01,1285000.0
2014-04-09 09:30:00,11.05,11.07,11.01,11.07,270000.0,11.05,11.07,11.01,11.07,270000.0
2014-04-09 09:40:00,11.06,11.08,11.03,11.03,560000.0,11.06,11.08,11.03,11.03,560000.0
2014-04-09 09:50:00,11.02,11.09,10.94,11.07,975000.0,11.02,11.09,10.94,11.07,975000.0
2014-04-09 10:00:00,11.07,11.07,11.01,11.02,255000.0,11.07,11.07,11.01,11.02,255000.0
2014-04-09 10:10:00,11.02,11.06,10.98,11.04,320000.0,11.02,11.06,10.98,11.04,320000.0
2014-04-09 10:20:00,11.04,11.08,11.01,11.03,410000.0,11.04,11.08,11.01,11.03,410000.0
2014-04-09 10:30:00,11.04,11.07,11.04,11.05,100000.0,11.04,11.07,11.04,11.05,100000.0
2014-04-09 10:40:00,11.06,11.06,11.02,11.05,415000.0,11.06,11.06,11.02,11.05,415000.0
2014-04-09 10:50:00,11.04,11.05,11.02,11.02,200000.0,11.04,11.05,11.02,11.02,200000.0
2014-04-09 11:00:00,11.01,11.04,10.99,11.04,170000.0,11.01,11.04,10.99,11.04,170000.0
2014-04-09 11:10:00,11.03,11.05,11.02,11.02,155000.0,11.03,11.05,11.02,11.02,155000.0
2014-04-09 11:20:00,11.02,11.02,10.99,10.99,90000.0,11.02,11.02,10.99,10.99,90000.0
2014-04-09 11:30:00,10.99,11.01,10.99,11.01,300000.0,10.99,11.01,10.99,11.01,300000.0
2014-04-09 11:40:00,11.01,11.03,11.0,11.0,495000.0,11.01,11.03,11.0,11.0,495000.0
2014-04-09 11:50:00,11.0,11.02,10.99,11.02,180000.0,11.0,11.02,10.99,11.02,180000.0
2014-04-09 12:00:00,11.02,11.02,11.0,11.0,225000.0,11.02,11.02,11.0,11.0,225000.0
2014-04-09 12:10:00,11.0,11.03,11.0,11.03,405000.0,11.0,11.03,11.0,11.03,405000.0
2014-04-09 12:20:00,11.02,11.04,11.01,11.02,270000.0,11.02,11.04,11.01,11.02,270000.0
2014-04-09 12:30:00,11.03,11.06,11.03,11.06,200000.0,11.03,11.06,11.03,11.06,200000.0
2014-04-09 12:40:00,11.06,11.06,11.05,11.05,370000.0,11.06,11.06,11.05,11.05,370000.0
2014-04-09 12:50:00,11.05,11.06,11.02,11.04,250000.0,11.05,11.06,11.02,11.04,250000.0
2014-04-09 13:00:00,11.03,11.05,11.02,11.02,215000.0,11.03,11.05,11.02,11.02,215000.0
2014-04-09 13:10:00,11.02,11.02,11.0,11.02,185000.0,11.02,11.02,11.0,11.02,185000.0
2014-04-09 13:20:00,11.0,11.02,11.0,11.0,85000.0,11.0,11.02,11.0,11.0,85000.0
2014-04-09 13:30:00,11.0,11.02,10.98,11.0,415000.0,11.0,11.02,10.98,11.0,415000.0
2014-04-09 13:40:00,11.0,11.01,10.99,10.99,275000.0,11.0,11.01,10.99,10.99,275000.0
2014-04-09 13:50:00,11.01,11.02,11.0,11.0,180000.0,11.01,11.02,11.0,11.0,180000.0
2014-04-09 14:00:00,11.01,11.05,11.0,11.05,795000.0,11.01,11.05,11.0,11.05,795000.0
2014-04-09 14:10:00,11.05,11.09,11.05,11.07,580000.0,11.05,11.09,11.05,11.07,580000.0
2014-04-09 14:20:00,11.07,11.11,11.07,11.1,345000.0,11.07,11.11,11.07,11.1,345000.0
2014-04-09 14:30:00,11.09,11.12,11.09,11.1,355000.0,11.09,11.12,11.09,11.1,355000.0
2014-04-09 14:40:00,11.1,11.12,11.09,11.12,245000.0,11.1,11.12,11.09,11.12,245000.0
2014-04-09 14:50:00,11.1,11.12,11.09,11.09,145000.0,11.1,11.12,11.09,11.09,145000.0
2014-04-09 15:00:00,11.1,11.12,11.07,11.1,995000.0,11.1,11.12,11.07,11.1,995000.0
2014-04-09 15:10:00,11.09,11.11,11.09,11.09,450000.0,11.09,11.11,11.09,11.09,450000.0
2014-04-09 15:20:00,11.09,11.11,11.09,11.09,160000.0,11.09,11.11,11.09,11.09,160000.0
2014-04-09 15:30:00,11.09,11.13,11.09,11.11,870000.0,11.09,11.13,11.09,11.11,870000.0
2014-04-09 15:40:00,11.11,11.13,11.11,11.12,490000.0,11.11,11.13,11.11,11.12,490000.0
2014-04-09 15:50:00,11.13,11.14,11.11,11.13,1085000.0,11.13,11.14,11.11,11.13,1085000.0
2014-04-10 09:30:00,11.1,11.1,11.05,11.1,550000.0,11.1,11.1,11.05,11.1,550000.0
2014-04-10 09:40:00,11.1,11.12,11.08,11.1,160000.0,11.1,11.12,11.08,11.1,160000.0
2014-04-10 09:50:00,11.09,11.1,11.03,11.07,345000.0,11.09,11.1,11.03,11.07,345000.0
2014-04-10 10:00:00,11.05,11.09,11.03,11.04,265000.0,11.05,11.09,11.03,11.04,265000.0
2014-04-10 10:10:00,11.03,11.09,11.02,11.02,425000.0,11.03,11.09,11.02,11.02,425000.0
2014-04-10 10:20:00,11.02,11.04,11.0,11.01,370000.0,11.02,11.04,11.0,11.01,370000.0
2014-04-10 10:30:00,11.01,11.03,10.96,10.97,365000.0,11.01,11.03,10.96,10.97,365000.0
2014-04-10 10:40:00,10.97,10.98,10.94,10.95,205000.0,10.97,10.98,10.94,10.95,205000.0
2014-04-10 10:50:00,10.94,11.0,10.89,10.91,685000.0,10.94,11.0,10.89,10.91,685000.0
2014-04-10 11:00:00,10.89,10.93,10.87,10.88,395000.0,10.89,10.93,10.87,10.88,395000.0
2014-04-10 11:10:00,10.88,10.92,10.87,10.89,310000.0,10.88,10.92,10.87,10.89,310000.0
2014-04-10 11:20:00,10.89,10.89,10.82,10.82,455000.0,10.89,10.89,10.82,10.82,455000.0
2014-04-10 11:30:00,10.82,10.87,10.82,10.84,585000.0,10.82,10.87,10.82,10.84,585000.0
2014-04-10 11:40:00,10.86,10.87,10.84,10.84,205000.0,10.86,10.87,10.84,10.84,205000.0
2014-04-10 11:50:00,10.83,10.86,10.81,10.82,385000.0,10.83,10.86,10.81,10.82,385000.0
2014-04-10 12:00:00,10.82,10.84,10.8,10.81,415000.0,10.82,10.84,10.8,10.81,415000.0
2014-04-10 12:10:00,10.8,10.8,10.77,10.77,680000.0,10.8,10.8,10.77,10.77,680000.0
2014-04-10 12:20:00,10.77,10.8,10.77,10.79,480000.0,10.77,10.8,10.77,10.79,480000.0
2014-04-10 12:30:00,10.78,10.8,10.77,10.78,165000.0,10.78,10.8,10.77,10.78,165000.0
2014-04-10 12:40:00,10.78,10.79,10.75,10.76,380000.0,10.78,10.79,10.75,10.76,380000.0
2014-04-10 12:50:00,10.76,10.77,10.74,10.74,85000.0,10.76,10.77,10.74,10.74,85000.0
2014-04-10 13:00:00,10.74,10.77,10.73,10.75,420000.0,10.74,10.77,10.73,10.75,420000.0
2014-04-10 13:10:00,10.76,10.76,10.7,10.7,315000.0,10.76,10.76,10.7,10.7,315000.0
2014-04-10 13:20:00,10.71,10.74,10.68,10.71,755000.0,10.71,10.74,10.68,10.71,755000.0
2014-04-10 13:30:00,10.72,10.73,10.71,10.73,435000.0,10.72,10.73,10.71,10.73,435000.0
2014-04-10 13:40:00,10.72,10.75,10.72,10.75,325000.0,10.72,10.75,10.72,10.75,325000.0
2014-04-10 13:50:00,10.74,10.79,10.73,10.79,260000.0,10.74,10.79,10.73,10.79,260000.0
2014-04-10 14:00:00,10.79,10.82,10.78,10.8,425000.0,10.79,10.82,10.78,10.8,425000.0
2014-04-10 14:10:00,10.8,10.83,10.79,10.82,180000.0,10.8,10.83,10.79,10.82,180000.0
2014-04-10 14:20:00,10.82,10.84,10.81,10.81,450000.0,10.82,10.84,10.81,10.81,450000.0
2014-04-10 14:30:00,10.81,10.82,10.78,10.8,495000.0,10.81,10.82,10.78,10.8,495000.0
2014-04-10 14:40:00,10.8,10.83,10.77,10.77,430000.0,10.8,10.83,10.77,10.77,430000.0
2014-04-10 14:50:00,10.77,10.79,10.75,10.76,415000.0,10.77,10.79,10.75,10.76,415000.0
2014-04-10 15:00:00,10.75,10.77,10.69,10.69,1340000.0,10.75,10.77,10.69,10.69,1340000.0
2014-04-10 15:10:00,10.71,10.74,10.7,10.73,760000.0,10.71,10.74,10.7,10.73,760000.0
2014-04-10 15:20:00,10.73,10.73,10.7,10.71,1285000.0,10.73,10.73,10.7,10.71,1285000.0
2014-04-10 15:30:00,10.71,10.72,10.69,10.71,990000.0,10.71,10.72,10.69,10.71,990000.0
2014-04-10 15:40:00,10.71,10.75,10.69,10.73,1375000.0,10.71,10.75,10.69,10.73,1375000.0
2014-04-10 15:50:00,10.73,10.73,10.68,10.69,2975000.0,10.73,10.73,10.68,10.69,2975000.0
2014-04-11 09:30:00,10.56,10.6,10.55,10.56,1210000.0,10.56,10.6,10.55,10.56,1210000.0
2014-04-11 09:40:00,10.57,10.65,10.56,10.59,675000.0,10.57,10.65,10.56,10.59,675000.0
2014-04-11 09:50:00,10.61,10.74,10.6,10.66,1120000.0,10.61,10.74,10.6,10.66,1120000.0
2014-04-11 10:00:00,10.65,10.66,10.58,10.59,920000.0,10.65,10.66,10.58,10.59,920000.0
2014-04-11 10:10:00,10.59,10.61,10.54,10.55,660000.0,10.59,10.61,10.54,10.55,660000.0
2014-04-11 10:20:00,10.54,10.63,10.54,10.6,620000.0,10.54,10.63,10.54,10.6,620000.0
2014-04-11 10:30:00,10.58,10.67,10.58,10.61,595000.0,10.58,10.67,10.58,10.61,595000.0
2014-04-11 10:40:00,10.61,10.67,10.61,10.66,610000.0,10.61,10.67,10.61,10.66,610000.0
2014-04-11 10:50:00,10.65,10.72,10.65,10.71,605000.0,10.65,10.72,10.65,10.71,605000.0
2014-04-11 11:00:00,10.71,10.71,10.68,10.69,1275000.0,10.71,10.71,10.68,10.69,1275000.0
2014-04-11 11:10:00,10.69,10.84,10.69,10.82,1095000.0,10.69,10.84,10.69,10.82,1095000.0
2014-04-11 11:20:00,10.83,10.84,10.77,10.79,965000.0,10.83,10.84,10.77,10.79,965000.0
2014-04-11 11:30:00,10.78,10.84,10.76,10.78,725000.0,10.78,10.84,10.76,10.78,725000.0
2014-04-11 11:40:00,10.78,10.8,10.74,10.77,530000.0,10.78,10.8,10.74,10.77,530000.0
2014-04-11 11:50:00,10.76,10.8,10.75,10.78,545000.0,10.76,10.8,10.75,10.78,545000.0
2014-04-11 12:00:00,10.79,10.83,10.77,10.83,1395000.0,10.79,10.83,10.77,10.83,1395000.0
2014-04-11 12:10:00,10.82,10.84,10.8,10.83,2145000.0,10.82,10.84,10.8,10.83,2145000.0
2014-04-11 12:20:00,10.83,10.85,10.81,10.83,1955000.0,10.83,10.85,10.81,10.83,1955000.0
2014-04-11 12:30:00,10.84,10.87,10.83,10.86,1040000.0,10.84,10.87,10.83,10.86,1040000.0
2014-04-11 12:40:00,10.86,10.87,10.84,10.85,1670000.0,10.86,10.87,10.84,10.85,1670000.0
2014-04-11 12:50:00,10.85,10.86,10.82,10.84,1100000.0,10.85,10.86,10.82,10.84,1100000.0
2014-04-11 13:00:00,10.85,10.85,10.75,10.79,1240000.0,10.85,10.85,10.75,10.79,1240000.0
2014-04-11 13:10:00,10.79,10.83,10.73,10.73,1270000.0,10.79,10.83,10.73,10.73,1270000.0
2014-04-11 13:20:00,10.74,10.75,10.72,10.73,220000.0,10.74,10.75,10.72,10.73,220000.0
2014-04-11 13:30:00,10.72,10.72,10.69,10.69,400000.0,10.72,10.72,10.69,10.69,400000.0
2014-04-11 13:40:00,10.71,10.75,10.71,10.74,385000.0,10.71,10.75,10.71,10.74,385000.0
2014-04-11 13:50:00,10.73,10.74,10.67,10.69,565000.0,10.73,10.74,10.67,10.69,565000.0
2014-04-11 14:00:00,10.69,10.74,10.69,10.72,695000.0,10.69,10.74,10.69,10.72,695000.0
2014-04-11 14:10:00,10.71,10.72,10.69,10.69,430000.0,10.71,10.72,10.69,10.69,430000.0
2014-04-11 14:20:00,10.69,10.71,10.68,10.69,200000.0,10.69,10.71,10.68,10.69,200000.0
2014-04-11 14:30:00,10.69,10.69,10.66,10.66,440000.0,10.69,10.69,10.66,10.66,440000.0
2014-04-11 14:40:00,10.66,10.67,10.64,10.64,485000.0,10.66,10.67,10.64,10.64,485000.0
2014-04-11 14:50:00,10.64,10.74,10.64,10.72,1405000.0,10.64,10.74,10.64,10.72,1405000.0
2014-04-11 15:00:00,10.71,10.72,10.67,10.72,745000.0,10.71,10.72,10.67,10.72,745000.0
2014-04-11 15:10:00,10.72,10.77,10.7,10.73,1875000.0,10.72,10.77,10.7,10.73,1875000.0
2014-04-11 15:20:00,10.73,10.77,10.72,10.72,885000.0,10.73,10.77,10.72,10.72,885000.0
2014-04-11 15:30:00,10.73,10.73,10.69,10.69,1025000.0,10.73,10.73,10.69,10.69,1025000.0
2014-04-11 15:40:00,10.7,10.72,10.68,10.72,1400000.0,10.7,10.72,10.68,10.72,1400000.0
2014-04-11 15:50:00,10.71,10.72,10.69,10.7,2180000.0,10.71,10.72,10.69,10.7,2180000.0
2014-04-14 09:30:00,10.81,10.91,10.76,10.82,1045000.0,10.81,10.91,10.76,10.82,1045000.0
2014-04-14 09:40:00,10.8,10.87,10.8,10.82,390000.0,10.8,10.87,10.8,10.82,390000.0
2014-04-14 09:50:00,10.82,10.83,10.76,10.8,955000.0,10.82,10.83,10.76,10.8,955000.0
2014-04-14 10:00:00,10.8,10.84,10.78,10.84,1025000.0,10.8,10.84,10.78,10.84,1025000.0
2014-04-14 10:10:00,10.82,10.85,10.79,10.8,595000.0,10.82,10.85,10.79,10.8,595000.0
2014-04-14 10:20:00,10.8,10.81,10.76,10.78,435000.0,10.8,10.81,10.76,10.78,435000.0
2014-04-14 10:30:00,10.78,10.89,10.77,10.85,850000.0,10.78,10.89,10.77,10.85,850000.0
2014-04-14 10:40:00,10.85,10.88,10.85,10.87,205000.0,10.85,10.88,10.85,10.87,205000.0
2014-04-14 10:50:00,10.87,10.93,10.87,10.92,320000.0,10.87,10.93,10.87,10.92,320000.0
2014-04-14 11:00:00,10.9,10.91,10.86,10.88,210000.0,10.9,10.91,10.86,10.88,210000.0
2014-04-14 11:10:00,10.87,10.87,10.83,10.83,225000.0,10.87,10.87,10.83,10.83,225000.0
2014-04-14 11:20:00,10.83,10.85,10.82,10.83,115000.0,10.83,10.85,10.82,10.83,115000.0
2014-04-14 11:30:00,10.83,10.84,10.83,10.84,65000.0,10.83,10.84,10.83,10.84,65000.0
2014-04-14 11:40:00,10.82,10.85,10.82,10.83,110000.0,10.82,10.85,10.82,10.83,110000.0
2014-04-14 11:50:00,10.82,10.84,10.82,10.84,95000.0,10.82,10.84,10.82,10.84,95000.0
2014-04-14 12:00:00,10.83,10.84,10.81,10.83,155000.0,10.83,10.84,10.81,10.83,155000.0
2014-04-14 12:10:00,10.83,10.87,10.82,10.85,140000.0,10.83,10.87,10.82,10.85,140000.0
2014-04-14 12:20:00,10.85,10.85,10.81,10.82,75000.0,10.85,10.85,10.81,10.82,75000.0
2014-04-14 12:30:00,10.84,10.86,10.84,10.86,50000.0,10.84,10.86,10.84,10.86,50000.0
2014-04-14 12:40:00,10.85,10.85,10.83,10.83,110000.0,10.85,10.85,10.83,10.83,110000.0
2014-04-14 12:50:00,10.83,10.84,10.83,10.84,130000.0,10.83,10.84,10.83,10.84,130000.0
2014-04-14 13:00:00,10.83,10.84,10.82,10.84,285000.0,10.83,10.84,10.82,10.84,285000.0
2014-04-14 13:10:00,10.83,10.84,10.81,10.84,240000.0,10.83,10.84,10.81,10.84,240000.0
2014-04-14 13:20:00,10.83,10.83,10.8,10.8,175000.0,10.83,10.83,10.8,10.8,175000.0
2014-04-14 13:30:00,10.81,10.84,10.81,10.82,190000.0,10.81,10.84,10.81,10.82,190000.0
2014-04-14 13:40:00,10.83,10.84,10.81,10.81,185000.0,10.83,10.84,10.81,10.81,185000.0
2014-04-14 13:50:00,10.81,10.82,10.8,10.81,80000.0,10.81,10.82,10.8,10.81,80000.0
2014-04-14 14:00:00,10.81,10.81,10.77,10.8,1375000.0,10.81,10.81,10.77,10.8,1375000.0
2014-04-14 14:10:00,10.8,10.8,10.75,10.75,265000.0,10.8,10.8,10.75,10.75,265000.0
2014-04-14 14:20:00,10.76,10.76,10.73,10.73,200000.0,10.76,10.76,10.73,10.73,200000.0
2014-04-14 14:30:00,10.73,10.76,10.71,10.76,345000.0,10.73,10.76,10.71,10.76,345000.0
2014-04-14 14:40:00,10.75,10.77,10.73,10.77,280000.0,10.75,10.77,10.73,10.77,280000.0
2014-04-14 14:50:00,10.76,10.77,10.73,10.74,395000.0,10.76,10.77,10.73,10.74,395000.0
2014-04-14 15:00:00,10.72,10.73,10.71,10.71,305000.0,10.72,10.73,10.71,10.71,305000.0
2014-04-14 15:10:00,10.72,10.72,10.68,10.7,300000.0,10.72,10.72,10.68,10.7,300000.0
2014-04-14 15:20:00,10.71,10.73,10.71,10.73,875000.0,10.71,10.73,10.71,10.73,875000.0
2014-04-14 15:30:00,10.74,10.77,10.74,10.76,460000.0,10.74,10.77,10.74,10.76,460000.0
2014-04-14 15:40:00,10.76,10.81,10.76,10.81,710000.0,10.76,10.81,10.76,10.81,710000.0
2014-04-14 15:50:00,10.81,10.83,10.8,10.82,1480000.0,10.81,10.83,10.8,10.82,1480000.0
2014-04-15 09:30:00,10.86,10.94,10.84,10.92,555000.0,10.86,10.94,10.84,10.92,555000.0
2014-04-15 09:40:00,10.92,10.99,10.92,10.99,1265000.0,10.92,10.99,10.92,10.99,1265000.0
2014-04-15 09:50:00,10.98,10.99,10.93,10.95,570000.0,10.98,10.99,10.93,10.95,570000.0
2014-04-15 10:00:00,10.96,10.96,10.91,10.91,390000.0,10.96,10.96,10.91,10.91,390000.0
2014-04-15 10:10:00,10.92,10.94,10.88,10.91,600000.0,10.92,10.94,10.88,10.91,600000.0
2014-04-15 10:20:00,10.9,10.9,10.82,10.86,705000.0,10.9,10.9,10.82,10.86,705000.0
2014-04-15 10:30:00,10.84,10.89,10.81,10.86,440000.0,10.84,10.89,10.81,10.86,440000.0
2014-04-15 10:40:00,10.87,10.9,10.85,10.86,440000.0,10.87,10.9,10.85,10.86,440000.0
2014-04-15 10:50:00,10.86,10.89,10.81,10.82,520000.0,10.86,10.89,10.81,10.82,520000.0
2014-04-15 11:00:00,10.82,10.82,10.77,10.81,405000.0,10.82,10.82,10.77,10.81,405000.0
2014-04-15 11:10:00,10.79,10.83,10.77,10.82,425000.0,10.79,10.83,10.77,10.82,425000.0
2014-04-15 11:20:00,10.81,10.85,10.8,10.8,255000.0,10.81,10.85,10.8,10.8,255000.0
2014-04-15 11:30:00,10.82,10.87,10.81,10.82,415000.0,10.82,10.87,10.81,10.82,415000.0
2014-04-15 11:40:00,10.8,10.8,10.75,10.75,460000.0,10.8,10.8,10.75,10.75,460000.0
2014-04-15 11:50:00,10.75,10.77,10.73,10.77,220000.0,10.75,10.77,10.73,10.77,220000.0
2014-04-15 12:00:00,10.74,10.74,10.7,10.73,240000.0,10.74,10.74,10.7,10.73,240000.0
2014-04-15 12:10:00,10.72,10.74,10.72,10.72,255000.0,10.72,10.74,10.72,10.72,255000.0
2014-04-15 12:20:00,10.73,10.73,10.7,10.72,225000.0,10.73,10.73,10.7,10.72,225000.0
2014-04-15 12:30:00,10.71,10.73,10.67,10.67,530000.0,10.71,10.73,10.67,10.67,530000.0
2014-04-15 12:40:00,10.7,10.72,10.66,10.66,395000.0,10.7,10.72,10.66,10.66,395000.0
2014-04-15 12:50:00,10.67,10.69,10.64,10.64,295000.0,10.67,10.69,10.64,10.64,295000.0
2014-04-15 13:00:00,10.64,10.69,10.64,10.68,285000.0,10.64,10.69,10.64,10.68,285000.0
2014-04-15 13:10:00,10.67,10.71,10.66,10.69,395000.0,10.67,10.71,10.66,10.69,395000.0
2014-04-15 13:20:00,10.7,10.71,10.65,10.67,325000.0,10.7,10.71,10.65,10.67,325000.0
2014-04-15 13:30:00,10.69,10.73,10.67,10.69,495000.0,10.69,10.73,10.67,10.69,495000.0
2014-04-15 13:40:00,10.69,10.72,10.67,10.68,190000.0,10.69,10.72,10.67,10.68,190000.0
2014-04-15 13:50:00,10.69,10.75,10.69,10.73,510000.0,10.69,10.75,10.69,10.73,510000.0
2014-04-15 14:00:00,10.72,10.76,10.72,10.73,330000.0,10.72,10.76,10.72,10.73,330000.0
2014-04-15 14:10:00,10.72,10.76,10.72,10.72,485000.0,10.72,10.76,10.72,10.72,485000.0
2014-04-15 14:20:00,10.73,10.76,10.72,10.74,205000.0,10.73,10.76,10.72,10.74,205000.0
2014-04-15 14:30:00,10.75,10.8,10.75,10.8,80000.0,10.75,10.8,10.75,10.8,80000.0
2014-04-15 14:40:00,10.8,10.83,10.78,10.81,475000.0,10.8,10.83,10.78,10.81,475000.0
2014-04-15 14:50:00,10.81,10.84,10.79,10.79,245000.0,10.81,10.84,10.79,10.79,245000.0
2014-04-15 15:00:00,10.79,10.8,10.77,10.77,185000.0,10.79,10.8,10.77,10.77,185000.0
2014-04-15 15:10:00,10.78,10.86,10.78,10.86,325000.0,10.78,10.86,10.78,10.86,325000.0
2014-04-15 15:20:00,10.86,10.87,10.83,10.85,445000.0,10.86,10.87,10.83,10.85,445000.0
2014-04-15 15:30:00,10.86,10.86,10.83,10.83,435000.0,10.86,10.86,10.83,10.83,435000.0
2014-04-15 15:40:00,10.84,10.85,10.8,10.82,385000.0,10.84,10.85,10.8,10.82,385000.0
2014-04-15 15:50:00,10.84,10.85,10.81,10.81,1415000.0,10.84,10.85,10.81,10.81,1415000.0
2014-04-16 09:30:00,10.9,10.94,10.86,10.89,625000.0,10.9,10.94,10.86,10.89,625000.0
2014-04-16 09:40:00,10.9,10.92,10.88,10.88,1080000.0,10.9,10.92,10.88,10.88,1080000.0
2014-04-16 09:50:00,10.88,10.91,10.82,10.87,640000.0,10.88,10.91,10.82,10.87,640000.0
2014-04-16 10:00:00,10.85,10.89,10.83,10.83,305000.0,10.85,10.89,10.83,10.83,305000.0
2014-04-16 10:10:00,10.84,10.86,10.81,10.84,280000.0,10.84,10.86,10.81,10.84,280000.0
2014-04-16 10:20:00,10.86,10.89,10.84,10.84,435000.0,10.86,10.89,10.84,10.84,435000.0
2014-04-16 10:30:00,10.87,10.87,10.82,10.84,270000.0,10.87,10.87,10.82,10.84,270000.0
2014-04-16 10:40:00,10.83,10.84,10.8,10.84,320000.0,10.83,10.84,10.8,10.84,320000.0
2014-04-16 10:50:00,10.84,10.87,10.82,10.85,485000.0,10.84,10.87,10.82,10.85,485000.0
2014-04-16 11:00:00,10.85,10.85,10.81,10.83,370000.0,10.85,10.85,10.81,10.83,370000.0
2014-04-16 11:10:00,10.83,10.88,10.82,10.87,320000.0,10.83,10.88,10.82,10.87,320000.0
2014-04-16 11:20:00,10.87,10.89,10.85,10.89,195000.0,10.87,10.89,10.85,10.89,195000.0
2014-04-16 11:30:00,10.88,10.9,10.85,10.86,280000.0,10.88,10.9,10.85,10.86,280000.0
2014-04-16 11:40:00,10.86,10.89,10.85,10.86,125000.0,10.86,10.89,10.85,10.86,125000.0
2014-04-16 11:50:00,10.86,10.91,10.86,10.9,680000.0,10.86,10.91,10.86,10.9,680000.0
2014-04-16 12:00:00,10.91,10.99,10.9,10.98,560000.0,10.91,10.99,10.9,10.98,560000.0
2014-04-16 12:10:00,10.99,11.02,10.98,11.02,960000.0,10.99,11.02,10.98,11.02,960000.0
2014-04-16 12:20:00,11.0,11.06,11.0,11.05,645000.0,11.0,11.06,11.0,11.05,645000.0
2014-04-16 12:30:00,11.04,11.04,11.0,11.01,510000.0,11.04,11.04,11.0,11.01,510000.0
2014-04-16 12:40:00,11.02,11.03,11.01,11.03,230000.0,11.02,11.03,11.01,11.03,230000.0
2014-04-16 12:50:00,11.02,11.07,11.01,11.05,890000.0,11.02,11.07,11.01,11.05,890000.0
2014-04-16 13:00:00,11.04,11.04,10.97,10.99,445000.0,11.04,11.04,10.97,10.99,445000.0
2014-04-16 13:10:00,10.99,11.01,10.97,11.01,320000.0,10.99,11.01,10.97,11.01,320000.0
2014-04-16 13:20:00,11.0,11.06,11.0,11.06,235000.0,11.0,11.06,11.0,11.06,235000.0
2014-04-16 13:30:00,11.05,11.05,11.0,11.01,215000.0,11.05,11.05,11.0,11.01,215000.0
2014-04-16 13:40:00,11.03,11.03,11.0,11.02,240000.0,11.03,11.03,11.0,11.02,240000.0
2014-04-16 13:50:00,11.01,11.02,10.99,11.01,455000.0,11.01,11.02,10.99,11.01,455000.0
2014-04-16 14:00:00,11.0,11.02,11.0,11.02,450000.0,11.0,11.02,11.0,11.02,450000.0
2014-04-16 14:10:00,11.02,11.04,11.0,11.04,400000.0,11.02,11.04,11.0,11.04,400000.0
2014-04-16 14:20:00,11.04,11.04,11.0,11.04,330000.0,11.04,11.04,11.0,11.04,330000.0
2014-04-16 14:30:00,11.04,11.05,11.02,11.03,225000.0,11.04,11.05,11.02,11.03,225000.0
2014-04-16 14:40:00,11.02,11.04,11.01,11.01,685000.0,11.02,11.04,11.01,11.01,685000.0
2014-04-16 14:50:00,11.02,11.04,11.01,11.04,670000.0,11.02,11.04,11.01,11.04,670000.0
2014-04-16 15:00:00,11.03,11.03,11.01,11.03,550000.0,11.03,11.03,11.01,11.03,550000.0
2014-04-16 15:10:00,11.03,11.05,11.02,11.03,575000.0,11.03,11.05,11.02,11.03,575000.0
2014-04-16 15:20:00,11.03,11.03,11.01,11.01,680000.0,11.03,11.03,11.01,11.01,680000.0
2014-04-16 15:30:00,11.01,11.04,11.01,11.02,860000.0,11.01,11.04,11.01,11.02,860000.0
2014-04-16 15:40:00,11.02,11.04,11.01,11.01,1620000.0,11.02,11.04,11.01,11.01,1620000.0
2014-04-16 15:50:00,11.01,11.06,11.01,11.04,2545000.0,11.01,11.06,11.01,11.04,2545000.0
2014-04-17 09:30:00,11.65,11.7,11.32,11.44,7680000.0,11.65,11.7,11.32,11.44,7680000.0
2014-04-17 09:40:00,11.42,11.51,11.35,11.41,2140000.0,11.42,11.51,11.35,11.41,2140000.0
2014-04-17 09:50:00,11.42,11.42,11.28,11.41,2585000.0,11.42,11.42,11.28,11.41,2585000.0
2014-04-17 10:00:00,11.4,11.45,11.28,11.44,3245000.0,11.4,11.45,11.28,11.44,3245000.0
2014-04-17 10:10:00,11.42,11.62,11.4,11.58,3450000.0,11.42,11.62,11.4,11.58,3450000.0
2014-04-17 10:20:00,11.58,11.68,11.56,11.6,3065000.0,11.58,11.68,11.56,11.6,3065000.0
2014-04-17 10:30:00,11.61,11.61,11.55,11.59,890000.0,11.61,11.61,11.55,11.59,890000.0
2014-04-17 10:40:00,11.59,11.6,11.54,11.55,1090000.0,11.59,11.6,11.54,11.55,1090000.0
2014-04-17 10:50:00,11.55,11.58,11.47,11.57,1495000.0,11.55,11.58,11.47,11.57,1495000.0
2014-04-17 11:00:00,11.58,11.67,11.57,11.63,1445000.0,11.58,11.67,11.57,11.63,1445000.0
2014-04-17 11:10:00,11.63,11.67,11.57,11.62,1130000.0,11.63,11.67,11.57,11.62,1130000.0
2014-04-17 11:20:00,11.62,11.77,11.56,11.63,6290000.0,11.62,11.77,11.56,11.63,6290000.0
2014-04-17 11:30:00,11.62,11.64,11.23,11.26,5545000.0,11.62,11.64,11.23,11.26,5545000.0
2014-04-17 11:40:00,11.24,11.47,11.24,11.26,4675000.0,11.24,11.47,11.24,11.26,4675000.0
2014-04-17 11:50:00,11.26,11.28,11.16,11.2,3260000.0,11.26,11.28,11.16,11.2,3260000.0
2014-04-17 12:00:00,11.23,11.3,11.21,11.22,1725000.0,11.23,11.3,11.21,11.22,1725000.0
2014-04-17 12:10:00,11.23,11.25,11.04,11.07,4890000.0,11.23,11.25,11.04,11.07,4890000.0
2014-04-17 12:20:00,11.07,11.09,10.7,10.75,11975000.0,11.07,11.09,10.7,10.75,11975000.0
2014-04-17 12:30:00,10.75,10.88,10.74,10.86,6315000.0,10.75,10.88,10.74,10.86,6315000.0
2014-04-17 12:40:00,10.88,10.88,10.75,10.83,2095000.0,10.88,10.88,10.75,10.83,2095000.0
2014-04-17 12:50:00,10.83,10.91,10.81,10.88,1275000.0,10.83,10.91,10.81,10.88,1275000.0
2014-04-17 13:00:00,10.88,10.9,10.84,10.86,1495000.0,10.88,10.9,10.84,10.86,1495000.0
2014-04-17 13:10:00,10.84,10.88,10.75,10.76,1630000.0,10.84,10.88,10.75,10.76,1630000.0
2014-04-17 13:20:00,10.76,10.8,10.74,10.79,1505000.0,10.76,10.8,10.74,10.79,1505000.0
2014-04-17 13:30:00,10.78,10.8,10.7,10.7,1220000.0,10.78,10.8,10.7,10.7,1220000.0
2014-04-17 13:40:00,10.7,10.72,10.66,10.68,3170000.0,10.7,10.72,10.66,10.68,3170000.0
2014-04-17 13:50:00,10.69,10.69,10.54,10.58,3605000.0,10.69,10.69,10.54,10.58,3605000.0
2014-04-17 14:00:00,10.56,10.64,10.5,10.56,4275000.0,10.56,10.64,10.5,10.56,4275000.0
2014-04-17 14:10:00,10.56,10.56,10.46,10.48,4440000.0,10.56,10.56,10.46,10.48,4440000.0
2014-04-17 14:20:00,10.48,10.57,10.44,10.56,4205000.0,10.48,10.57,10.44,10.56,4205000.0
2014-04-17 14:30:00,10.56,10.76,10.55,10.75,5170000.0,10.56,10.76,10.55,10.75,5170000.0
2014-04-17 14:40:00,10.75,10.78,10.71,10.71,4230000.0,10.75,10.78,10.71,10.71,4230000.0
2014-04-17 14:50:00,10.71,10.73,10.67,10.7,2765000.0,10.71,10.73,10.67,10.7,2765000.0
2014-04-17 15:00:00,10.68,10.72,10.67,10.69,1350000.0,10.68,10.72,10.67,10.69,1350000.0
2014-04-17 15:10:00,10.69,10.71,10.57,10.59,3025000.0,10.69,10.71,10.57,10.59,3025000.0
2014-04-17 15:20:00,10.58,10.59,10.51,10.51,3415000.0,10.58,10.59,10.51,10.51,3415000.0
2014-04-17 15:30:00,10.52,10.57,10.49,10.5,2705000.0,10.52,10.57,10.49,10.5,2705000.0
2014-04-17 15:40:00,10.5,10.52,10.42,10.45,4910000.0,10.5,10.52,10.42,10.45,4910000.0
2014-04-17 15:50:00,10.44,10.47,10.37,10.39,9390000.0,10.44,10.47,10.37,10.39,9390000.0
2014-04-21 09:30:00,10.43,10.44,10.21,10.29,4855000.0,10.43,10.44,10.21,10.29,4855000.0
2014-04-21 09:40:00,10.27,10.34,10.21,10.23,3500000.0,10.27,10.34,10.21,10.23,3500000.0
2014-04-21 09:50:00,10.24,10.28,10.13,10.24,4850000.0,10.24,10.28,10.13,10.24,4850000.0
2014-04-21 10:00:00,10.24,10.38,10.19,10.32,2805000.0,10.24,10.38,10.19,10.32,2805000.0
2014-04-21 10:10:00,10.31,10.31,10.21,10.24,1645000.0,10.31,10.31,10.21,10.24,1645000.0
2014-04-21 10:20:00,10.24,10.27,10.2,10.24,950000.0,10.24,10.27,10.2,10.24,950000.0
2014-04-21 10:30:00,10.22,10.23,10.15,10.15,1730000.0,10.22,10.23,10.15,10.15,1730000.0
2014-04-21 10:40:00,10.16,10.25,10.16,10.25,1255000.0,10.16,10.25,10.16,10.25,1255000.0
2014-04-21 10:50:00,10.25,10.27,10.21,10.24,1095000.0,10.25,10.27,10.21,10.24,1095000.0
2014-04-21 11:00:00,10.23,10.24,10.19,10.22,820000.0,10.23,10.24,10.19,10.22,820000.0
2014-04-21 11:10:00,10.21,10.26,10.21,10.24,1565000.0,10.21,10.26,10.21,10.24,1565000.0
2014-04-21 11:20:00,10.24,10.25,10.21,10.25,630000.0,10.24,10.25,10.21,10.25,630000.0
2014-04-21 11:30:00,10.24,10.24,10.21,10.22,525000.0,10.24,10.24,10.21,10.22,525000.0
2014-04-21 11:40:00,10.22,10.24,10.21,10.23,300000.0,10.22,10.24,10.21,10.23,300000.0
2014-04-21 11:50:00,10.21,10.23,10.2,10.22,910000.0,10.21,10.23,10.2,10.22,910000.0
2014-04-21 12:00:00,10.22,10.23,10.2,10.22,660000.0,10.22,10.23,10.2,10.22,660000.0
2014-04-21 12:10:00,10.21,10.22,10.16,10.19,1075000.0,10.21,10.22,10.16,10.19,1075000.0
2014-04-21 12:20:00,10.17,10.19,10.15,10.18,1845000.0,10.17,10.19,10.15,10.18,1845000.0
2014-04-21 12:30:00,10.18,10.19,10.16,10.16,355000.0,10.18,10.19,10.16,10.16,355000.0
2014-04-21 12:40:00,10.17,10.19,10.17,10.19,725000.0,10.17,10.19,10.17,10.19,725000.0
2014-04-21 12:50:00,10.18,10.19,10.17,10.18,795000.0,10.18,10.19,10.17,10.18,795000.0
2014-04-21 13:00:00,10.19,10.19,10.16,10.17,225000.0,10.19,10.19,10.16,10.17,225000.0
2014-04-21 13:10:00,10.17,10.21,10.17,10.19,525000.0,10.17,10.21,10.17,10.19,525000.0
2014-04-21 13:20:00,10.2,10.21,10.19,10.2,305000.0,10.2,10.21,10.19,10.2,305000.0
2014-04-21 13:30:00,10.22,10.22,10.19,10.21,520000.0,10.22,10.22,10.19,10.21,520000.0
2014-04-21 13:40:00,10.21,10.21,10.19,10.2,1700000.0,10.21,10.21,10.19,10.2,1700000.0
2014-04-21 13:50:00,10.2,10.21,10.19,10.19,215000.0,10.2,10.21,10.19,10.19,215000.0
2014-04-21 14:00:00,10.2,10.21,10.17,10.17,960000.0,10.2,10.21,10.17,10.17,960000.0
2014-04-21 14:10:00,10.18,10.21,10.17,10.19,335000.0,10.18,10.21,10.17,10.19,335000.0
2014-04-21 14:20:00,10.19,10.21,10.19,10.2,260000.0,10.19,10.21,10.19,10.2,260000.0
2014-04-21 14:30:00,10.2,10.21,10.19,10.19,385000.0,10.2,10.21,10.19,10.19,385000.0
2014-04-21 14:40:00,10.2,10.21,10.18,10.18,340000.0,10.2,10.21,10.18,10.18,340000.0
2014-04-21 14:50:00,10.18,10.21,10.18,10.2,645000.0,10.18,10.21,10.18,10.2,645000.0
2014-04-21 15:00:00,10.2,10.21,10.16,10.17,555000.0,10.2,10.21,10.16,10.17,555000.0
2014-04-21 15:10:00,10.17,10.19,10.16,10.18,580000.0,10.17,10.19,10.16,10.18,580000.0
2014-04-21 15:20:00,10.17,10.18,10.15,10.17,1130000.0,10.17,10.18,10.15,10.17,1130000.0
2014-04-21 15:30:00,10.17,10.17,10.12,10.12,1765000.0,10.17,10.17,10.12,10.12,1765000.0
2014-04-21 15:40:00,10.12,10.13,10.11,10.12,1830000.0,10.12,10.13,10.11,10.12,1830000.0
2014-04-21 15:50:00,10.12,10.15,10.12,10.14,3600000.0,10.12,10.15,10.12,10.14,3600000.0
2014-04-22 09:30:00,10.17,10.18,10.1,10.18,1335000.0,10.17,10.18,10.1,10.18,1335000.0
2014-04-22 09:40:00,10.18,10.18,10.08,10.15,1180000.0,10.18,10.18,10.08,10.15,1180000.0
2014-04-22 09:50:00,10.14,10.2,10.14,10.18,1285000.0,10.14,10.2,10.14,10.18,1285000.0
2014-04-22 10:00:00,10.18,10.2,10.15,10.2,1150000.0,10.18,10.2,10.15,10.2,1150000.0
2014-04-22 10:10:00,10.19,10.19,10.15,10.17,1125000.0,10.19,10.19,10.15,10.17,1125000.0
2014-04-22 10:20:00,10.17,10.19,10.16,10.19,450000.0,10.17,10.19,10.16,10.19,450000.0
2014-04-22 10:30:00,10.19,10.19,10.16,10.17,405000.0,10.19,10.19,10.16,10.17,405000.0
2014-04-22 10:40:00,10.17,10.17,10.13,10.15,540000.0,10.17,10.17,10.13,10.15,540000.0
2014-04-22 10:50:00,10.15,10.16,10.14,10.15,320000.0,10.15,10.16,10.14,10.15,320000.0
2014-04-22 11:00:00,10.15,10.18,10.15,10.17,920000.0,10.15,10.18,10.15,10.17,920000.0
2014-04-22 11:10:00,10.18,10.2,10.16,10.2,1350000.0,10.18,10.2,10.16,10.2,1350000.0
2014-04-22 11:20:00,10.2,10.23,10.2,10.22,1075000.0,10.2,10.23,10.2,10.22,1075000.0
2014-04-22 11:30:00,10.21,10.22,10.2,10.21,565000.0,10.21,10.22,10.2,10.21,565000.0
2014-04-22 11:40:00,10.21,10.22,10.17,10.19,885000.0,10.21,10.22,10.17,10.19,885000.0
2014-04-22 11:50:00,10.2,10.22,10.2,10.22,395000.0,10.2,10.22,10.2,10.22,395000.0
2014-04-22 12:00:00,10.22,10.23,10.21,10.22,625000.0,10.22,10.23,10.21,10.22,625000.0
2014-04-22 12:10:00,10.22,10.23,10.22,10.22,380000.0,10.22,10.23,10.22,10.22,380000.0
2014-04-22 12:20:00,10.22,10.22,10.18,10.19,905000.0,10.22,10.22,10.18,10.19,905000.0
2014-04-22 12:30:00,10.2,10.21,10.19,10.2,655000.0,10.2,10.21,10.19,10.2,655000.0
2014-04-22 12:40:00,10.2,10.2,10.16,10.16,625000.0,10.2,10.2,10.16,10.16,625000.0
2014-04-22 12:50:00,10.16,10.19,10.16,10.19,635000.0,10.16,10.19,10.16,10.19,635000.0
2014-04-22 13:00:00,10.19,10.19,10.17,10.18,710000.0,10.19,10.19,10.17,10.18,710000.0
2014-04-22 13:10:00,10.18,10.18,10.16,10.16,1035000.0,10.18,10.18,10.16,10.16,1035000.0
2014-04-22 13:20:00,10.17,10.18,10.16,10.16,900000.0,10.17,10.18,10.16,10.16,900000.0
2014-04-22 13:30:00,10.16,10.18,10.15,10.17,995000.0,10.16,10.18,10.15,10.17,995000.0
2014-04-22 13:40:00,10.16,10.18,10.16,10.17,580000.0,10.16,10.18,10.16,10.17,580000.0
2014-04-22 13:50:00,10.18,10.25,10.18,10.24,1750000.0,10.18,10.25,10.18,10.24,1750000.0
2014-04-22 14:00:00,10.24,10.28,10.2,10.21,2285000.0,10.24,10.28,10.2,10.21,2285000.0
2014-04-22 14:10:00,10.21,10.21,10.18,10.2,685000.0,10.21,10.21,10.18,10.2,685000.0
2014-04-22 14:20:00,10.2,10.21,10.19,10.21,580000.0,10.2,10.21,10.19,10.21,580000.0
2014-04-22 14:30:00,10.21,10.26,10.21,10.26,635000.0,10.21,10.26,10.21,10.26,635000.0
2014-04-22 14:40:00,10.26,10.26,10.24,10.26,615000.0,10.26,10.26,10.24,10.26,615000.0
2014-04-22 14:50:00,10.26,10.28,10.26,10.26,615000.0,10.26,10.28,10.26,10.26,615000.0
2014-04-22 15:00:00,10.26,10.27,10.24,10.25,530000.0,10.26,10.27,10.24,10.25,530000.0
2014-04-22 15:10:00,10.25,10.25,10.22,10.23,615000.0,10.25,10.25,10.22,10.23,615000.0
2014-04-22 15:20:00,10.22,10.25,10.22,10.23,805000.0,10.22,10.25,10.22,10.23,805000.0
2014-04-22 15:30:00,10.23,10.25,10.23,10.24,1200000.0,10.23,10.25,10.23,10.24,1200000.0
2014-04-22 15:40:00,10.25,10.26,10.23,10.25,1165000.0,10.25,10.26,10.23,10.25,1165000.0
2014-04-22 15:50:00,10.25,10.27,10.24,10.25,2430000.0,10.25,10.27,10.24,10.25,2430000.0
2014-04-23 09:30:00,10.22,10.24,10.18,10.2,580000.0,10.22,10.24,10.18,10.2,580000.0
2014-04-23 09:40:00,10.19,10.24,10.12,10.12,1990000.0,10.19,10.24,10.12,10.12,1990000.0
2014-04-23 09:50:00,10.12,10.17,10.12,10.14,1165000.0,10.12,10.17,10.12,10.14,1165000.0
2014-04-23 10:00:00,10.14,10.15,10.07,10.14,1040000.0,10.14,10.15,10.07,10.14,1040000.0
2014-04-23 10:10:00,10.13,10.2,10.12,10.17,620000.0,10.13,10.2,10.12,10.17,620000.0
2014-04-23 10:20:00,10.17,10.18,10.16,10.17,265000.0,10.17,10.18,10.16,10.17,265000.0
2014-04-23 10:30:00,10.16,10.16,10.11,10.12,655000.0,10.16,10.16,10.11,10.12,655000.0
2014-04-23 10:40:00,10.12,10.16,10.12,10.14,230000.0,10.12,10.16,10.12,10.14,230000.0
2014-04-23 10:50:00,10.15,10.15,10.11,10.12,165000.0,10.15,10.15,10.11,10.12,165000.0
2014-04-23 11:00:00,10.12,10.14,10.11,10.12,325000.0,10.12,10.14,10.11,10.12,325000.0
2014-04-23 11:10:00,10.11,10.12,10.07,10.1,560000.0,10.11,10.12,10.07,10.1,560000.0
2014-04-23 11:20:00,10.1,10.13,10.09,10.1,315000.0,10.1,10.13,10.09,10.1,315000.0
2014-04-23 11:30:00,10.1,10.13,10.1,10.12,85000.0,10.1,10.13,10.1,10.12,85000.0
2014-04-23 11:40:00,10.13,10.13,10.1,10.1,295000.0,10.13,10.13,10.1,10.1,295000.0
2014-04-23 11:50:00,10.1,10.11,10.09,10.11,340000.0,10.1,10.11,10.09,10.11,340000.0
2014-04-23 12:00:00,10.1,10.1,10.08,10.08,540000.0,10.1,10.1,10.08,10.08,540000.0
2014-04-23 12:10:00,10.08,10.08,10.05,10.06,785000.0,10.08,10.08,10.05,10.06,785000.0
2014-04-23 12:20:00,10.05,10.07,10.05,10.06,510000.0,10.05,10.07,10.05,10.06,510000.0
2014-04-23 12:30:00,10.07,10.09,10.06,10.08,290000.0,10.07,10.09,10.06,10.08,290000.0
2014-04-23 12:40:00,10.07,10.09,10.06,10.09,145000.0,10.07,10.09,10.06,10.09,145000.0
2014-04-23 12:50:00,10.08,10.09,10.07,10.08,145000.0,10.08,10.09,10.07,10.08,145000.0
2014-04-23 13:00:00,10.07,10.08,10.07,10.08,115000.0,10.07,10.08,10.07,10.08,115000.0
2014-04-23 13:10:00,10.08,10.08,10.06,10.07,195000.0,10.08,10.08,10.06,10.07,195000.0
2014-04-23 13:20:00,10.07,10.1,10.07,10.09,390000.0,10.07,10.1,10.07,10.09,390000.0
2014-04-23 13:30:00,10.09,10.1,10.07,10.07,230000.0,10.09,10.1,10.07,10.07,230000.0
2014-04-23 13:40:00,10.06,10.08,10.06,10.07,230000.0,10.06,10.08,10.06,10.07,230000.0
2014-04-23 13:50:00,10.07,10.07,10.06,10.06,170000.0,10.07,10.07,10.06,10.06,170000.0
2014-04-23 14:00:00,10.07,10.07,10.05,10.06,90000.0,10.07,10.07,10.05,10.06,90000.0
2014-04-23 14:10:00,10.05,10.07,10.05,10.05,195000.0,10.05,10.07,10.05,10.05,195000.0
2014-04-23 14:20:00,10.05,10.08,10.04,10.07,625000.0,10.05,10.08,10.04,10.07,625000.0
2014-04-23 14:30:00,10.07,10.08,10.06,10.06,165000.0,10.07,10.08,10.06,10.06,165000.0
2014-04-23 14:40:00,10.07,10.08,10.06,10.07,220000.0,10.07,10.08,10.06,10.07,220000.0
2014-04-23 14:50:00,10.07,10.12,10.07,10.11,375000.0,10.07,10.12,10.07,10.11,375000.0
2014-04-23 15:00:00,10.1,10.12,10.1,10.11,320000.0,10.1,10.12,10.1,10.11,320000.0
2014-04-23 15:10:00,10.11,10.13,10.11,10.11,450000.0,10.11,10.13,10.11,10.11,450000.0
2014-04-23 15:20:00,10.11,10.13,10.11,10.11,390000.0,10.11,10.13,10.11,10.11,390000.0
2014-04-23 15:30:00,10.11,10.12,10.09,10.1,495000.0,10.11,10.12,10.09,10.1,495000.0
2014-04-23 15:40:00,10.1,10.11,10.09,10.09,595000.0,10.1,10.11,10.09,10.09,595000.0
2014-04-23 15:50:00,10.1,10.1,10.08,10.08,1395000.0,10.1,10.1,10.08,10.08,1395000.0
2014-04-24 09:30:00,10.17,10.22,10.15,10.18,1290000.0,10.17,10.22,10.15,10.18,1290000.0
2014-04-24 09:40:00,10.18,10.18,10.07,10.08,1750000.0,10.18,10.18,10.07,10.08,1750000.0
2014-04-24 09:50:00,10.07,10.17,10.07,10.17,1220000.0,10.07,10.17,10.07,10.17,1220000.0
2014-04-24 10:00:00,10.15,10.15,10.1,10.11,1280000.0,10.15,10.15,10.1,10.11,1280000.0
2014-04-24 10:10:00,10.13,10.2,10.11,10.19,685000.0,10.13,10.2,10.11,10.19,685000.0
2014-04-24 10:20:00,10.19,10.2,10.17,10.19,350000.0,10.19,10.2,10.17,10.19,350000.0
2014-04-24 10:30:00,10.19,10.21,10.17,10.19,600000.0,10.19,10.21,10.17,10.19,600000.0
2014-04-24 10:40:00,10.21,10.23,10.17,10.17,720000.0,10.21,10.23,10.17,10.17,720000.0
2014-04-24 10:50:00,10.18,10.19,10.14,10.19,850000.0,10.18,10.19,10.14,10.19,850000.0
2014-04-24 11:00:00,10.18,10.18,10.14,10.18,955000.0,10.18,10.18,10.14,10.18,955000.0
2014-04-24 11:10:00,10.18,10.2,10.17,10.19,560000.0,10.18,10.2,10.17,10.19,560000.0
2014-04-24 11:20:00,10.19,10.21,10.19,10.2,505000.0,10.19,10.21,10.19,10.2,505000.0
2014-04-24 11:30:00,10.2,10.21,10.19,10.2,715000.0,10.2,10.21,10.19,10.2,715000.0
2014-04-24 11:40:00,10.21,10.21,10.17,10.18,315000.0,10.21,10.21,10.17,10.18,315000.0
2014-04-24 11:50:00,10.18,10.18,10.17,10.18,195000.0,10.18,10.18,10.17,10.18,195000.0
2014-04-24 12:00:00,10.19,10.19,10.17,10.18,500000.0,10.19,10.19,10.17,10.18,500000.0
2014-04-24 12:10:00,10.17,10.19,10.17,10.17,195000.0,10.17,10.19,10.17,10.17,195000.0
2014-04-24 12:20:00,10.17,10.19,10.17,10.19,185000.0,10.17,10.19,10.17,10.19,185000.0
2014-04-24 12:30:00,10.18,10.19,10.17,10.18,260000.0,10.18,10.19,10.17,10.18,260000.0
2014-04-24 12:40:00,10.18,10.18,10.17,10.17,260000.0,10.18,10.18,10.17,10.17,260000.0
2014-04-24 12:50:00,10.16,10.19,10.16,10.19,360000.0,10.16,10.19,10.16,10.19,360000.0
2014-04-24 13:00:00,10.19,10.19,10.18,10.18,35000.0,10.19,10.19,10.18,10.18,35000.0
2014-04-24 13:10:00,10.17,10.18,10.17,10.18,45000.0,10.17,10.18,10.17,10.18,45000.0
2014-04-24 13:20:00,10.18,10.19,10.17,10.17,145000.0,10.18,10.19,10.17,10.17,145000.0
2014-04-24 13:30:00,10.17,10.18,10.14,10.15,340000.0,10.17,10.18,10.14,10.15,340000.0
2014-04-24 13:40:00,10.15,10.16,10.14,10.15,190000.0,10.15,10.16,10.14,10.15,190000.0
2014-04-24 13:50:00,10.15,10.17,10.14,10.14,605000.0,10.15,10.17,10.14,10.14,605000.0
2014-04-24 14:00:00,10.16,10.17,10.15,10.15,255000.0,10.16,10.17,10.15,10.15,255000.0
2014-04-24 14:10:00,10.15,10.17,10.14,10.16,90000.0,10.15,10.17,10.14,10.16,90000.0
2014-04-24 14:20:00,10.16,10.17,10.15,10.16,125000.0,10.16,10.17,10.15,10.16,125000.0
2014-04-24 14:30:00,10.15,10.17,10.15,10.17,115000.0,10.15,10.17,10.15,10.17,115000.0
2014-04-24 14:40:00,10.17,10.18,10.15,10.18,145000.0,10.17,10.18,10.15,10.18,145000.0
2014-04-24 14:50:00,10.17,10.17,10.15,10.17,315000.0,10.17,10.17,10.15,10.17,315000.0
2014-04-24 15:00:00,10.16,10.18,10.16,10.17,270000.0,10.16,10.18,10.16,10.17,270000.0
2014-04-24 15:10:00,10.17,10.19,10.16,10.16,385000.0,10.17,10.19,10.16,10.16,385000.0
2014-04-24 15:20:00,10.16,10.18,10.16,10.16,355000.0,10.16,10.18,10.16,10.16,355000.0
2014-04-24 15:30:00,10.16,10.17,10.16,10.17,670000.0,10.16,10.17,10.16,10.17,670000.0
2014-04-24 15:40:00,10.17,10.18,10.14,10.14,1570000.0,10.17,10.18,10.14,10.14,1570000.0
2014-04-24 15:50:00,10.14,10.16,10.14,10.15,1290000.0,10.14,10.16,10.14,10.15,1290000.0
2014-04-25 09:30:00,10.15,10.15,10.08,10.12,540000.0,10.15,10.15,10.08,10.12,540000.0
2014-04-25 09:40:00,10.12,10.12,10.08,10.1,335000.0,10.12,10.12,10.08,10.1,335000.0
2014-04-25 09:50:00,10.08,10.12,10.03,10.03,780000.0,10.08,10.12,10.03,10.03,780000.0
2014-04-25 10:00:00,10.03,10.05,10.02,10.04,490000.0,10.03,10.05,10.02,10.04,490000.0
2014-04-25 10:10:00,10.04,10.06,10.03,10.05,170000.0,10.04,10.06,10.03,10.05,170000.0
2014-04-25 10:20:00,10.06,10.07,10.04,10.05,475000.0,10.06,10.07,10.04,10.05,475000.0
2014-04-25 10:30:00,10.05,10.06,10.02,10.03,575000.0,10.05,10.06,10.02,10.03,575000.0
2014-04-25 10:40:00,10.03,10.05,10.03,10.04,355000.0,10.03,10.05,10.03,10.04,355000.0
2014-04-25 10:50:00,10.04,10.05,10.01,10.03,705000.0,10.04,10.05,10.01,10.03,705000.0
2014-04-25 11:00:00,10.02,10.04,9.98,10.01,540000.0,10.02,10.04,9.98,10.01,540000.0
2014-04-25 11:10:00,10.0,10.04,9.99,10.02,325000.0,10.0,10.04,9.99,10.02,325000.0
2014-04-25 11:20:00,10.02,10.06,10.01,10.06,385000.0,10.02,10.06,10.01,10.06,385000.0
2014-04-25 11:30:00,10.06,10.08,10.05,10.05,265000.0,10.06,10.08,10.05,10.05,265000.0
2014-04-25 11:40:00,10.05,10.05,10.02,10.02,140000.0,10.05,10.05,10.02,10.02,140000.0
2014-04-25 11:50:00,10.02,10.07,10.02,10.04,330000.0,10.02,10.07,10.02,10.04,330000.0
2014-04-25 12:00:00,10.04,10.05,10.02,10.04,225000.0,10.04,10.05,10.02,10.04,225000.0
2014-04-25 12:10:00,10.04,10.07,10.04,10.04,150000.0,10.04,10.07,10.04,10.04,150000.0
2014-04-25 12:20:00,10.03,10.04,10.03,10.03,60000.0,10.03,10.04,10.03,10.03,60000.0
2014-04-25 12:30:00,10.04,10.04,10.01,10.01,135000.0,10.04,10.04,10.01,10.01,135000.0
2014-04-25 12:40:00,10.02,10.02,10.0,10.01,130000.0,10.02,10.02,10.0,10.01,130000.0
2014-04-25 12:50:00,10.01,10.01,10.0,10.0,105000.0,10.01,10.01,10.0,10.0,105000.0
2014-04-25 13:00:00,10.0,10.0,9.97,9.99,410000.0,10.0,10.0,9.97,9.99,410000.0
2014-04-25 13:10:00,9.98,10.0,9.97,10.0,290000.0,9.98,10.0,9.97,10.0,290000.0
2014-04-25 13:20:00,10.0,10.03,9.99,10.02,355000.0,10.0,10.03,9.99,10.02,355000.0
2014-04-25 13:30:00,10.02,10.03,10.01,10.01,135000.0,10.02,10.03,10.01,10.01,135000.0
2014-04-25 13:40:00,10.01,10.04,10.01,10.03,220000.0,10.01,10.04,10.01,10.03,220000.0
2014-04-25 13:50:00,10.03,10.04,10.02,10.03,180000.0,10.03,10.04,10.02,10.03,180000.0
2014-04-25 14:00:00,10.03,10.03,10.01,10.02,190000.0,10.03,10.03,10.01,10.02,190000.0
2014-04-25 14:10:00,10.03,10.03,9.99,10.0,275000.0,10.03,10.03,9.99,10.0,275000.0
2014-04-25 14:20:00,9.99,10.02,9.98,10.0,320000.0,9.99,10.02,9.98,10.0,320000.0
2014-04-25 14:30:00,9.99,10.03,9.98,10.03,305000.0,9.99,10.03,9.98,10.03,305000.0
2014-04-25 14:40:00,10.03,10.03,10.01,10.02,315000.0,10.03,10.03,10.01,10.02,315000.0
2014-04-25 14:50:00,10.03,10.04,10.02,10.02,300000.0,10.03,10.04,10.02,10.02,300000.0
2014-04-25 15:00:00,10.02,10.04,10.01,10.03,125000.0,10.02,10.04,10.01,10.03,125000.0
2014-04-25 15:10:00,10.03,10.03,10.01,10.01,390000.0,10.03,10.03,10.01,10.01,390000.0
2014-04-25 15:20:00,10.01,10.04,10.01,10.04,270000.0,10.01,10.04,10.01,10.04,270000.0
2014-04-25 15:30:00,10.03,10.04,10.01,10.02,495000.0,10.03,10.04,10.01,10.02,495000.0
2014-04-25 15:40:00,10.02,10.06,10.02,10.04,750000.0,10.02,10.06,10.02,10.04,750000.0
2014-04-25 15:50:00,10.05,10.06,10.03,10.05,1665000.0,10.05,10.06,10.03,10.05,1665000.0
2014-04-28 09:30:00,10.05,10.05,9.94,9.94,675000.0,10.05,10.05,9.94,9.94,675000.0
2014-04-28 09:40:00,9.95,9.96,9.9,9.93,1300000.0,9.95,9.96,9.9,9.93,1300000.0
2014-04-28 09:50:00,9.93,9.97,9.92,9.97,1355000.0,9.93,9.97,9.92,9.97,1355000.0
2014-04-28 10:00:00,9.96,9.99,9.9,9.93,970000.0,9.96,9.99,9.9,9.93,970000.0
2014-04-28 10:10:00,9.94,10.02,9.92,9.98,640000.0,9.94,10.02,9.92,9.98,640000.0
2014-04-28 10:20:00,9.99,10.0,9.97,9.97,245000.0,9.99,10.0,9.97,9.97,245000.0
2014-04-28 10:30:00,9.98,9.99,9.9,9.91,475000.0,9.98,9.99,9.9,9.91,475000.0
2014-04-28 10:40:00,9.91,9.92,9.88,9.88,485000.0,9.91,9.92,9.88,9.88,485000.0
2014-04-28 10:50:00,9.89,9.9,9.86,9.88,635000.0,9.89,9.9,9.86,9.88,635000.0
2014-04-28 11:00:00,9.88,9.93,9.87,9.87,340000.0,9.88,9.93,9.87,9.87,340000.0
2014-04-28 11:10:00,9.87,9.89,9.8,9.82,1075000.0,9.87,9.89,9.8,9.82,1075000.0
2014-04-28 11:20:00,9.82,9.84,9.77,9.78,1325000.0,9.82,9.84,9.77,9.78,1325000.0
2014-04-28 11:30:00,9.78,9.78,9.7,9.76,1765000.0,9.78,9.78,9.7,9.76,1765000.0
2014-04-28 11:40:00,9.77,9.77,9.72,9.75,885000.0,9.77,9.77,9.72,9.75,885000.0
2014-04-28 11:50:00,9.74,9.76,9.69,9.69,790000.0,9.74,9.76,9.69,9.69,790000.0
2014-04-28 12:00:00,9.7,9.73,9.69,9.7,555000.0,9.7,9.73,9.69,9.7,555000.0
2014-04-28 12:10:00,9.71,9.77,9.71,9.75,975000.0,9.71,9.77,9.71,9.75,975000.0
2014-04-28 12:20:00,9.75,9.76,9.72,9.75,775000.0,9.75,9.76,9.72,9.75,775000.0
2014-04-28 12:30:00,9.75,9.75,9.72,9.72,995000.0,9.75,9.75,9.72,9.72,995000.0
2014-04-28 12:40:00,9.71,9.72,9.68,9.7,1215000.0,9.71,9.72,9.68,9.7,1215000.0
2014-04-28 12:50:00,9.7,9.7,9.68,9.68,325000.0,9.7,9.7,9.68,9.68,325000.0
2014-04-28 13:00:00,9.69,9.7,9.57,9.6,2880000.0,9.69,9.7,9.57,9.6,2880000.0
2014-04-28 13:10:00,9.6,9.63,9.53,9.56,875000.0,9.6,9.63,9.53,9.56,875000.0
2014-04-28 13:20:00,9.55,9.58,9.52,9.56,820000.0,9.55,9.58,9.52,9.56,820000.0
2014-04-28 13:30:00,9.56,9.57,9.5,9.53,950000.0,9.56,9.57,9.5,9.53,950000.0
2014-04-28 13:40:00,9.52,9.57,9.52,9.56,1090000.0,9.52,9.57,9.52,9.56,1090000.0
2014-04-28 13:50:00,9.56,9.6,9.56,9.57,1075000.0,9.56,9.6,9.56,9.57,1075000.0
2014-04-28 14:00:00,9.57,9.57,9.53,9.55,280000.0,9.57,9.57,9.53,9.55,280000.0
2014-04-28 14:10:00,9.54,9.62,9.54,9.62,1560000.0,9.54,9.62,9.54,9.62,1560000.0
2014-04-28 14:20:00,9.61,9.64,9.59,9.62,1280000.0,9.61,9.64,9.59,9.62,1280000.0
2014-04-28 14:30:00,9.62,9.63,9.57,9.58,3155000.0,9.62,9.63,9.57,9.58,3155000.0
2014-04-28 14:40:00,9.58,9.62,9.57,9.57,1960000.0,9.58,9.62,9.57,9.57,1960000.0
2014-04-28 14:50:00,9.57,9.6,9.56,9.57,610000.0,9.57,9.6,9.56,9.57,610000.0
2014-04-28 15:00:00,9.56,9.59,9.54,9.59,965000.0,9.56,9.59,9.54,9.59,965000.0
2014-04-28 15:10:00,9.6,9.61,9.56,9.58,3370000.0,9.6,9.61,9.56,9.58,3370000.0
2014-04-28 15:20:00,9.58,9.59,9.55,9.57,2760000.0,9.58,9.59,9.55,9.57,2760000.0
2014-04-28 15:30:00,9.57,9.58,9.55,9.55,2395000.0,9.57,9.58,9.55,9.55,2395000.0
2014-04-28 15:40:00,9.55,9.56,9.45,9.48,5535000.0,9.55,9.56,9.45,9.48,5535000.0
2014-04-28 15:50:00,9.47,9.54,9.46,9.53,4600000.0,9.47,9.54,9.46,9.53,4600000.0
2014-04-29 09:30:00,9.6,9.69,9.56,9.67,1880000.0,9.6,9.69,9.56,9.67,1880000.0
2014-04-29 09:40:00,9.69,9.77,9.68,9.74,1665000.0,9.69,9.77,9.68,9.74,1665000.0
2014-04-29 09:50:00,9.74,9.84,9.72,9.79,1460000.0,9.74,9.84,9.72,9.79,1460000.0
2014-04-29 10:00:00,9.76,9.77,9.65,9.66,1240000.0,9.76,9.77,9.65,9.66,1240000.0
2014-04-29 10:10:00,9.65,9.69,9.62,9.65,1485000.0,9.65,9.69,9.62,9.65,1485000.0
2014-04-29 10:20:00,9.65,9.68,9.6,9.61,585000.0,9.65,9.68,9.6,9.61,585000.0
2014-04-29 10:30:00,9.61,9.71,9.61,9.65,540000.0,9.61,9.71,9.61,9.65,540000.0
2014-04-29 10:40:00,9.65,9.72,9.65,9.72,410000.0,9.65,9.72,9.65,9.72,410000.0
2014-04-29 10:50:00,9.72,9.74,9.68,9.69,415000.0,9.72,9.74,9.68,9.69,415000.0
2014-04-29 11:00:00,9.69,9.72,9.68,9.7,465000.0,9.69,9.72,9.68,9.7,465000.0
2014-04-29 11:10:00,9.69,9.71,9.68,9.69,320000.0,9.69,9.71,9.68,9.69,320000.0
2014-04-29 11:20:00,9.69,9.77,9.69,9.76,830000.0,9.69,9.77,9.69,9.76,830000.0
2014-04-29 11:30:00,9.76,9.79,9.75,9.79,855000.0,9.76,9.79,9.75,9.79,855000.0
2014-04-29 11:40:00,9.78,9.78,9.75,9.78,445000.0,9.78,9.78,9.75,9.78,445000.0
2014-04-29 11:50:00,9.77,9.78,9.75,9.78,790000.0,9.77,9.78,9.75,9.78,790000.0
2014-04-29 12:00:00,9.78,9.81,9.78,9.81,495000.0,9.78,9.81,9.78,9.81,495000.0
2014-04-29 12:10:00,9.81,9.81,9.78,9.8,375000.0,9.81,9.81,9.78,9.8,375000.0
2014-04-29 12:20:00,9.8,9.82,9.79,9.81,580000.0,9.8,9.82,9.79,9.81,580000.0
2014-04-29 12:30:00,9.81,9.83,9.8,9.81,505000.0,9.81,9.83,9.8,9.81,505000.0
2014-04-29 12:40:00,9.81,9.82,9.8,9.81,225000.0,9.81,9.82,9.8,9.81,225000.0
2014-04-29 12:50:00,9.81,9.83,9.8,9.8,170000.0,9.81,9.83,9.8,9.8,170000.0
2014-04-29 13:00:00,9.8,9.83,9.8,9.82,765000.0,9.8,9.83,9.8,9.82,765000.0
2014-04-29 13:10:00,9.82,9.83,9.81,9.82,765000.0,9.82,9.83,9.81,9.82,765000.0
2014-04-29 13:20:00,9.82,9.83,9.81,9.82,755000.0,9.82,9.83,9.81,9.82,755000.0
2014-04-29 13:30:00,9.82,9.83,9.8,9.82,385000.0,9.82,9.83,9.8,9.82,385000.0
2014-04-29 13:40:00,9.82,9.83,9.81,9.83,330000.0,9.82,9.83,9.81,9.83,330000.0
2014-04-29 13:50:00,9.83,9.85,9.81,9.85,415000.0,9.83,9.85,9.81,9.85,415000.0
2014-04-29 14:00:00,9.84,9.86,9.84,9.86,385000.0,9.84,9.86,9.84,9.86,385000.0
2014-04-29 14:10:00,9.86,9.87,9.85,9.86,900000.0,9.86,9.87,9.85,9.86,900000.0
2014-04-29 14:20:00,9.86,9.9,9.85,9.88,1055000.0,9.86,9.9,9.85,9.88,1055000.0
2014-04-29 14:30:00,9.89,9.89,9.87,9.87,475000.0,9.89,9.89,9.87,9.87,475000.0
2014-04-29 14:40:00,9.86,9.87,9.83,9.86,455000.0,9.86,9.87,9.83,9.86,455000.0
2014-04-29 14:50:00,9.86,9.86,9.84,9.85,170000.0,9.86,9.86,9.84,9.85,170000.0
2014-04-29 15:00:00,9.84,9.85,9.84,9.85,175000.0,9.84,9.85,9.84,9.85,175000.0
2014-04-29 15:10:00,9.85,9.85,9.83,9.83,285000.0,9.85,9.85,9.83,9.83,285000.0
2014-04-29 15:20:00,9.84,9.85,9.83,9.84,910000.0,9.84,9.85,9.83,9.84,910000.0
2014-04-29 15:30:00,9.84,9.84,9.81,9.82,890000.0,9.84,9.84,9.81,9.82,890000.0
2014-04-29 15:40:00,9.82,9.83,9.81,9.82,530000.0,9.82,9.83,9.81,9.82,530000.0
2014-04-29 15:50:00,9.82,9.84,9.82,9.83,2100000.0,9.82,9.84,9.82,9.83,2100000.0
2014-04-30 09:30:00,9.77,9.82,9.74,9.81,935000.0,9.77,9.82,9.74,9.81,935000.0
2014-04-30 09:40:00,9.81,9.82,9.72,9.72,855000.0,9.81,9.82,9.72,9.72,855000.0
2014-04-30 09:50:00,9.73,9.77,9.69,9.77,1295000.0,9.73,9.77,9.69,9.77,1295000.0
2014-04-30 10:00:00,9.76,9.78,9.7,9.74,385000.0,9.76,9.78,9.7,9.74,385000.0
2014-04-30 10:10:00,9.74,9.81,9.74,9.79,670000.0,9.74,9.81,9.74,9.79,670000.0
2014-04-30 10:20:00,9.8,9.81,9.76,9.8,335000.0,9.8,9.81,9.76,9.8,335000.0
2014-04-30 10:30:00,9.8,9.84,9.8,9.82,520000.0,9.8,9.84,9.8,9.82,520000.0
2014-04-30 10:40:00,9.82,9.87,9.82,9.86,610000.0,9.82,9.87,9.82,9.86,610000.0
2014-04-30 10:50:00,9.86,9.89,9.84,9.85,745000.0,9.86,9.89,9.84,9.85,745000.0
2014-04-30 11:00:00,9.85,9.87,9.83,9.83,275000.0,9.85,9.87,9.83,9.83,275000.0
2014-04-30 11:10:00,9.83,9.85,9.78,9.8,370000.0,9.83,9.85,9.78,9.8,370000.0
2014-04-30 11:20:00,9.8,9.82,9.78,9.81,410000.0,9.8,9.82,9.78,9.81,410000.0
2014-04-30 11:30:00,9.82,9.82,9.8,9.82,350000.0,9.82,9.82,9.8,9.82,350000.0
2014-04-30 11:40:00,9.81,9.84,9.81,9.83,405000.0,9.81,9.84,9.81,9.83,405000.0
2014-04-30 11:50:00,9.84,9.85,9.83,9.84,260000.0,9.84,9.85,9.83,9.84,260000.0
2014-04-30 12:00:00,9.83,9.86,9.83,9.86,395000.0,9.83,9.86,9.83,9.86,395000.0
2014-04-30 12:10:00,9.87,9.87,9.85,9.85,150000.0,9.87,9.87,9.85,9.85,150000.0
2014-04-30 12:20:00,9.85,9.87,9.84,9.85,395000.0,9.85,9.87,9.84,9.85,395000.0
2014-04-30 12:30:00,9.85,9.88,9.85,9.87,115000.0,9.85,9.88,9.85,9.87,115000.0
2014-04-30 12:40:00,9.88,9.88,9.87,9.87,340000.0,9.88,9.88,9.87,9.87,340000.0
2014-04-30 12:50:00,9.88,9.9,9.88,9.9,235000.0,9.88,9.9,9.88,9.9,235000.0
2014-04-30 13:00:00,9.91,9.94,9.89,9.92,465000.0,9.91,9.94,9.89,9.92,465000.0
2014-04-30 13:10:00,9.92,9.93,9.89,9.91,255000.0,9.92,9.93,9.89,9.91,255000.0
2014-04-30 13:20:00,9.9,9.92,9.9,9.92,510000.0,9.9,9.92,9.9,9.92,510000.0
2014-04-30 13:30:00,9.91,9.92,9.91,9.91,735000.0,9.91,9.92,9.91,9.91,735000.0
2014-04-30 13:40:00,9.91,9.92,9.91,9.92,405000.0,9.91,9.92,9.91,9.92,405000.0
2014-04-30 13:50:00,9.92,9.94,9.91,9.92,515000.0,9.92,9.94,9.91,9.92,515000.0
2014-04-30 14:00:00,9.92,9.96,9.91,9.94,1215000.0,9.92,9.96,9.91,9.94,1215000.0
2014-04-30 14:10:00,9.94,9.95,9.91,9.94,1045000.0,9.94,9.95,9.91,9.94,1045000.0
2014-04-30 14:20:00,9.94,9.96,9.93,9.94,525000.0,9.94,9.96,9.93,9.94,525000.0
2014-04-30 14:30:00,9.96,9.97,9.93,9.94,580000.0,9.96,9.97,9.93,9.94,580000.0
2014-04-30 14:40:00,9.94,9.98,9.92,9.97,1080000.0,9.94,9.98,9.92,9.97,1080000.0
2014-04-30 14:50:00,9.98,10.0,9.96,9.97,895000.0,9.98,10.0,9.96,9.97,895000.0
2014-04-30 15:00:00,9.98,9.98,9.95,9.97,1030000.0,9.98,9.98,9.95,9.97,1030000.0
2014-04-30 15:10:00,9.96,9.98,9.95,9.97,750000.0,9.96,9.98,9.95,9.97,750000.0
2014-04-30 15:20:00,9.96,9.97,9.94,9.95,1110000.0,9.96,9.97,9.94,9.95,1110000.0
2014-04-30 15:30:00,9.96,9.96,9.94,9.95,725000.0,9.96,9.96,9.94,9.95,725000.0
2014-04-30 15:40:00,9.95,9.95,9.93,9.95,1280000.0,9.95,9.95,9.93,9.95,1280000.0
2014-04-30 15:50:00,9.96,9.97,9.95,9.97,1505000.0,9.96,9.97,9.95,9.97,1505000.0
2014-05-01 09:30:00,9.97,9.97,9.9,9.95,550000.0,9.97,9.97,9.9,9.95,550000.0
2014-05-01 09:40:00,9.95,10.02,9.93,10.02,1055000.0,9.95,10.02,9.93,10.02,1055000.0
2014-05-01 09:50:00,10.01,10.02,9.97,9.98,970000.0,10.01,10.02,9.97,9.98,970000.0
2014-05-01 10:00:00,9.98,10.0,9.95,9.97,540000.0,9.98,10.0,9.95,9.97,540000.0
2014-05-01 10:10:00,9.98,9.99,9.95,9.97,625000.0,9.98,9.99,9.95,9.97,625000.0
2014-05-01 10:20:00,9.97,10.03,9.96,9.99,360000.0,9.97,10.03,9.96,9.99,360000.0
2014-05-01 10:30:00,9.99,10.06,9.99,10.05,655000.0,9.99,10.06,9.99,10.05,655000.0
2014-05-01 10:40:00,10.05,10.08,10.05,10.07,540000.0,10.05,10.08,10.05,10.07,540000.0
2014-05-01 10:50:00,10.07,10.1,10.07,10.09,525000.0,10.07,10.1,10.07,10.09,525000.0
2014-05-01 11:00:00,10.09,10.09,10.06,10.06,220000.0,10.09,10.09,10.06,10.06,220000.0
2014-05-01 11:10:00,10.06,10.08,10.06,10.08,375000.0,10.06,10.08,10.06,10.08,375000.0
2014-05-01 11:20:00,10.07,10.09,10.06,10.09,465000.0,10.07,10.09,10.06,10.09,465000.0
2014-05-01 11:30:00,10.09,10.1,10.07,10.08,280000.0,10.09,10.1,10.07,10.08,280000.0
2014-05-01 11:40:00,10.07,10.07,10.03,10.04,200000.0,10.07,10.07,10.03,10.04,200000.0
2014-05-01 11:50:00,10.03,10.03,10.01,10.02,185000.0,10.03,10.03,10.01,10.02,185000.0
2014-05-01 12:00:00,10.01,10.06,10.01,10.05,185000.0,10.01,10.06,10.01,10.05,185000.0
2014-05-01 12:10:00,10.06,10.07,10.05,10.06,155000.0,10.06,10.07,10.05,10.06,155000.0
2014-05-01 12:20:00,10.06,10.07,10.04,10.05,565000.0,10.06,10.07,10.04,10.05,565000.0
2014-05-01 12:30:00,10.06,10.08,10.05,10.06,190000.0,10.06,10.08,10.05,10.06,190000.0
2014-05-01 12:40:00,10.06,10.07,10.04,10.06,75000.0,10.06,10.07,10.04,10.06,75000.0
2014-05-01 12:50:00,10.06,10.08,10.05,10.07,140000.0,10.06,10.08,10.05,10.07,140000.0
2014-05-01 13:00:00,10.05,10.07,10.05,10.07,250000.0,10.05,10.07,10.05,10.07,250000.0
2014-05-01 13:10:00,10.06,10.06,10.03,10.04,195000.0,10.06,10.06,10.03,10.04,195000.0
2014-05-01 13:20:00,10.05,10.05,10.03,10.03,335000.0,10.05,10.05,10.03,10.03,335000.0
2014-05-01 13:30:00,10.03,10.06,10.01,10.06,380000.0,10.03,10.06,10.01,10.06,380000.0
2014-05-01 13:40:00,10.03,10.04,10.03,10.04,230000.0,10.03,10.04,10.03,10.04,230000.0
2014-05-01 13:50:00,10.03,10.04,9.98,10.0,450000.0,10.03,10.04,9.98,10.0,450000.0
2014-05-01 14:00:00,10.0,10.03,10.0,10.02,185000.0,10.0,10.03,10.0,10.02,185000.0
2014-05-01 14:10:00,10.03,10.03,10.01,10.01,165000.0,10.03,10.03,10.01,10.01,165000.0
2014-05-01 14:20:00,10.0,10.02,10.0,10.02,120000.0,10.0,10.02,10.0,10.02,120000.0
2014-05-01 14:30:00,10.02,10.02,9.99,10.0,295000.0,10.02,10.02,9.99,10.0,295000.0
2014-05-01 14:40:00,9.99,10.02,9.99,10.01,600000.0,9.99,10.02,9.99,10.01,600000.0
2014-05-01 14:50:00,10.01,10.02,9.99,10.01,180000.0,10.01,10.02,9.99,10.01,180000.0
2014-05-01 15:00:00,10.01,10.02,10.0,10.0,280000.0,10.01,10.02,10.0,10.0,280000.0
2014-05-01 15:10:00,10.0,10.03,9.99,10.02,245000.0,10.0,10.03,9.99,10.02,245000.0
2014-05-01 15:20:00,10.02,10.02,10.0,10.0,210000.0,10.02,10.02,10.0,10.0,210000.0
2014-05-01 15:30:00,10.0,10.01,9.99,10.0,470000.0,10.0,10.01,9.99,10.0,470000.0
2014-05-01 15:40:00,10.0,10.01,9.99,9.99,1250000.0,10.0,10.01,9.99,9.99,1250000.0
2014-05-01 15:50:00,10.0,10.02,9.99,10.01,1805000.0,10.0,10.02,9.99,10.01,1805000.0
2014-05-02 09:30:00,9.93,10.0,9.93,9.99,755000.0,9.93,10.0,9.93,9.99,755000.0
2014-05-02 09:40:00,9.99,10.04,9.95,9.99,685000.0,9.99,10.04,9.95,9.99,685000.0
2014-05-02 09:50:00,9.97,10.04,9.97,10.03,280000.0,9.97,10.04,9.97,10.03,280000.0
2014-05-02 10:00:00,10.02,10.07,10.02,10.06,290000.0,10.02,10.07,10.02,10.06,290000.0
2014-05-02 10:10:00,10.06,10.09,10.04,10.06,210000.0,10.06,10.09,10.04,10.06,210000.0
2014-05-02 10:20:00,10.04,10.06,10.03,10.03,400000.0,10.04,10.06,10.03,10.03,400000.0
2014-05-02 10:30:00,10.03,10.05,10.02,10.02,635000.0,10.03,10.05,10.02,10.02,635000.0
2014-05-02 10:40:00,10.03,10.04,10.0,10.02,660000.0,10.03,10.04,10.0,10.02,660000.0
2014-05-02 10:50:00,10.0,10.01,9.98,10.0,920000.0,10.0,10.01,9.98,10.0,920000.0
2014-05-02 11:00:00,9.99,10.04,9.99,10.03,320000.0,9.99,10.04,9.99,10.03,320000.0
2014-05-02 11:10:00,10.01,10.03,9.99,10.03,340000.0,10.01,10.03,9.99,10.03,340000.0
2014-05-02 11:20:00,10.02,10.02,9.98,10.0,255000.0,10.02,10.02,9.98,10.0,255000.0
2014-05-02 11:30:00,10.0,10.04,10.0,10.03,410000.0,10.0,10.04,10.0,10.03,410000.0
2014-05-02 11:40:00,10.02,10.06,10.02,10.06,260000.0,10.02,10.06,10.02,10.06,260000.0
2014-05-02 11:50:00,10.05,10.07,10.04,10.04,260000.0,10.05,10.07,10.04,10.04,260000.0
2014-05-02 12:00:00,10.04,10.04,10.02,10.03,165000.0,10.04,10.04,10.02,10.03,165000.0
2014-05-02 12:10:00,10.02,10.04,10.01,10.03,280000.0,10.02,10.04,10.01,10.03,280000.0
2014-05-02 12:20:00,10.03,10.04,10.02,10.02,180000.0,10.03,10.04,10.02,10.02,180000.0
2014-05-02 12:30:00,10.03,10.05,10.01,10.04,400000.0,10.03,10.05,10.01,10.04,400000.0
2014-05-02 12:40:00,10.02,10.07,10.02,10.06,505000.0,10.02,10.07,10.02,10.06,505000.0
2014-05-02 12:50:00,10.06,10.07,10.04,10.06,390000.0,10.06,10.07,10.04,10.06,390000.0
2014-05-02 13:00:00,10.06,10.08,10.05,10.05,275000.0,10.06,10.08,10.05,10.05,275000.0
2014-05-02 13:10:00,10.04,10.06,10.03,10.05,200000.0,10.04,10.06,10.03,10.05,200000.0
2014-05-02 13:20:00,10.04,10.05,10.02,10.03,345000.0,10.04,10.05,10.02,10.03,345000.0
2014-05-02 13:30:00,10.02,10.04,10.0,10.01,500000.0,10.02,10.04,10.0,10.01,500000.0
2014-05-02 13:40:00,10.0,10.03,10.0,10.01,230000.0,10.0,10.03,10.0,10.01,230000.0
2014-05-02 13:50:00,10.02,10.03,10.0,10.02,340000.0,10.02,10.03,10.0,10.02,340000.0
2014-05-02 14:00:00,10.0,10.01,9.97,10.0,215000.0,10.0,10.01,9.97,10.0,215000.0
2014-05-02 14:10:00,10.0,10.01,9.99,10.01,210000.0,10.0,10.01,9.99,10.01,210000.0
2014-05-02 14:20:00,10.0,10.01,9.99,10.0,210000.0,10.0,10.01,9.99,10.0,210000.0
2014-05-02 14:30:00,10.0,10.03,9.99,10.02,265000.0,10.0,10.03,9.99,10.02,265000.0
2014-05-02 14:40:00,10.01,10.01,10.0,10.01,100000.0,10.01,10.01,10.0,10.01,100000.0
2014-05-02 14:50:00,10.0,10.02,10.0,10.02,145000.0,10.0,10.02,10.0,10.02,145000.0
2014-05-02 15:00:00,10.02,10.05,10.01,10.05,500000.0,10.02,10.05,10.01,10.05,500000.0
2014-05-02 15:10:00,10.04,10.05,10.03,10.04,205000.0,10.04,10.05,10.03,10.04,205000.0
2014-05-02 15:20:00,10.04,10.04,10.02,10.02,230000.0,10.04,10.04,10.02,10.02,230000.0
2014-05-02 15:30:00,10.02,10.02,10.0,10.01,835000.0,10.02,10.02,10.0,10.01,835000.0
2014-05-02 15:40:00,10.01,10.02,10.01,10.01,1075000.0,10.01,10.02,10.01,10.01,1075000.0
2014-05-02 15:50:00,10.01,10.04,10.0,10.04,2465000.0,10.01,10.04,10.0,10.04,2465000.0
2014-05-05 09:30:00,10.09,10.15,10.07,10.11,1635000.0,10.09,10.15,10.07,10.11,1635000.0
2014-05-05 09:40:00,10.11,10.11,10.02,10.05,660000.0,10.11,10.11,10.02,10.05,660000.0
2014-05-05 09:50:00,10.06,10.14,10.05,10.13,940000.0,10.06,10.14,10.05,10.13,940000.0
2014-05-05 10:00:00,10.12,10.13,10.08,10.09,555000.0,10.12,10.13,10.08,10.09,555000.0
2014-05-05 10:10:00,10.11,10.13,10.1,10.12,285000.0,10.11,10.13,10.1,10.12,285000.0
2014-05-05 10:20:00,10.13,10.15,10.11,10.11,665000.0,10.13,10.15,10.11,10.11,665000.0
2014-05-05 10:30:00,10.11,10.16,10.11,10.16,810000.0,10.11,10.16,10.11,10.16,810000.0
2014-05-05 10:40:00,10.16,10.22,10.16,10.21,1245000.0,10.16,10.22,10.16,10.21,1245000.0
2014-05-05 10:50:00,10.21,10.22,10.19,10.21,650000.0,10.21,10.22,10.19,10.21,650000.0
2014-05-05 11:00:00,10.21,10.21,10.17,10.17,430000.0,10.21,10.21,10.17,10.17,430000.0
2014-05-05 11:10:00,10.18,10.21,10.16,10.2,490000.0,10.18,10.21,10.16,10.2,490000.0
2014-05-05 11:20:00,10.2,10.23,10.2,10.23,865000.0,10.2,10.23,10.2,10.23,865000.0
2014-05-05 11:30:00,10.22,10.28,10.22,10.27,790000.0,10.22,10.28,10.22,10.27,790000.0
2014-05-05 11:40:00,10.28,10.29,10.26,10.28,505000.0,10.28,10.29,10.26,10.28,505000.0
2014-05-05 11:50:00,10.27,10.28,10.26,10.28,190000.0,10.27,10.28,10.26,10.28,190000.0
2014-05-05 12:00:00,10.28,10.29,10.26,10.28,500000.0,10.28,10.29,10.26,10.28,500000.0
2014-05-05 12:10:00,10.28,10.33,10.28,10.32,640000.0,10.28,10.33,10.28,10.32,640000.0
2014-05-05 12:20:00,10.32,10.33,10.31,10.33,575000.0,10.32,10.33,10.31,10.33,575000.0
2014-05-05 12:30:00,10.31,10.36,10.31,10.36,845000.0,10.31,10.36,10.31,10.36,845000.0
2014-05-05 12:40:00,10.36,10.37,10.34,10.36,565000.0,10.36,10.37,10.34,10.36,565000.0
2014-05-05 12:50:00,10.36,10.36,10.33,10.34,780000.0,10.36,10.36,10.33,10.34,780000.0
2014-05-05 13:00:00,10.34,10.34,10.32,10.32,325000.0,10.34,10.34,10.32,10.32,325000.0
2014-05-05 13:10:00,10.32,10.33,10.29,10.31,485000.0,10.32,10.33,10.29,10.31,485000.0
2014-05-05 13:20:00,10.31,10.32,10.3,10.32,265000.0,10.31,10.32,10.3,10.32,265000.0
2014-05-05 13:30:00,10.31,10.31,10.3,10.3,390000.0,10.31,10.31,10.3,10.3,390000.0
2014-05-05 13:40:00,10.3,10.32,10.3,10.31,235000.0,10.3,10.32,10.3,10.31,235000.0
2014-05-05 13:50:00,10.31,10.32,10.29,10.3,165000.0,10.31,10.32,10.29,10.3,165000.0
2014-05-05 14:00:00,10.3,10.3,10.29,10.3,175000.0,10.3,10.3,10.29,10.3,175000.0
2014-05-05 14:10:00,10.29,10.3,10.28,10.28,205000.0,10.29,10.3,10.28,10.28,205000.0
2014-05-05 14:20:00,10.28,10.3,10.28,10.28,225000.0,10.28,10.3,10.28,10.28,225000.0
2014-05-05 14:30:00,10.28,10.31,10.28,10.31,320000.0,10.28,10.31,10.28,10.31,320000.0
2014-05-05 14:40:00,10.3,10.33,10.3,10.33,235000.0,10.3,10.33,10.3,10.33,235000.0
2014-05-05 14:50:00,10.32,10.33,10.29,10.3,425000.0,10.32,10.33,10.29,10.3,425000.0
2014-05-05 15:00:00,10.3,10.3,10.28,10.29,450000.0,10.3,10.3,10.28,10.29,450000.0
2014-05-05 15:10:00,10.29,10.29,10.27,10.28,310000.0,10.29,10.29,10.27,10.28,310000.0
2014-05-05 15:20:00,10.28,10.28,10.26,10.27,480000.0,10.28,10.28,10.26,10.27,480000.0
2014-05-05 15:30:00,10.26,10.29,10.26,10.26,385000.0,10.26,10.29,10.26,10.26,385000.0
2014-05-05 15:40:00,10.27,10.27,10.22,10.26,1005000.0,10.27,10.27,10.22,10.26,1005000.0
2014-05-05 15:50:00,10.25,10.27,10.25,10.26,1625000.0,10.25,10.27,10.25,10.26,1625000.0
2014-05-06 09:30:00,10.26,10.28,10.24,10.25,455000.0,10.26,10.28,10.24,10.25,455000.0
2014-05-06 09:40:00,10.24,10.29,10.16,10.29,1075000.0,10.24,10.29,10.16,10.29,1075000.0
2014-05-06 09:50:00,10.28,10.29,10.22,10.24,150000.0,10.28,10.29,10.22,10.24,150000.0
2014-05-06 10:00:00,10.23,10.24,10.19,10.2,270000.0,10.23,10.24,10.19,10.2,270000.0
2014-05-06 10:10:00,10.19,10.23,10.18,10.21,620000.0,10.19,10.23,10.18,10.21,620000.0
2014-05-06 10:20:00,10.2,10.26,10.2,10.26,200000.0,10.2,10.26,10.2,10.26,200000.0
2014-05-06 10:30:00,10.27,10.28,10.26,10.27,165000.0,10.27,10.28,10.26,10.27,165000.0
2014-05-06 10:40:00,10.27,10.27,10.21,10.21,430000.0,10.27,10.27,10.21,10.21,430000.0
2014-05-06 10:50:00,10.21,10.21,10.16,10.16,375000.0,10.21,10.21,10.16,10.16,375000.0
2014-05-06 11:00:00,10.16,10.19,10.15,10.17,275000.0,10.16,10.19,10.15,10.17,275000.0
2014-05-06 11:10:00,10.17,10.19,10.17,10.18,195000.0,10.17,10.19,10.17,10.18,195000.0
2014-05-06 11:20:00,10.18,10.18,10.15,10.16,795000.0,10.18,10.18,10.15,10.16,795000.0
2014-05-06 11:30:00,10.17,10.18,10.16,10.17,130000.0,10.17,10.18,10.16,10.17,130000.0
2014-05-06 11:40:00,10.18,10.18,10.16,10.17,365000.0,10.18,10.18,10.16,10.17,365000.0
2014-05-06 11:50:00,10.16,10.17,10.15,10.16,145000.0,10.16,10.17,10.15,10.16,145000.0
2014-05-06 12:00:00,10.15,10.16,10.12,10.12,170000.0,10.15,10.16,10.12,10.12,170000.0
2014-05-06 12:10:00,10.12,10.14,10.11,10.13,85000.0,10.12,10.14,10.11,10.13,85000.0
2014-05-06 12:20:00,10.12,10.12,10.08,10.11,270000.0,10.12,10.12,10.08,10.11,270000.0
2014-05-06 12:30:00,10.11,10.13,10.11,10.11,655000.0,10.11,10.13,10.11,10.11,655000.0
2014-05-06 12:40:00,10.11,10.11,10.09,10.1,245000.0,10.11,10.11,10.09,10.1,245000.0
2014-05-06 12:50:00,10.1,10.1,10.08,10.1,170000.0,10.1,10.1,10.08,10.1,170000.0
2014-05-06 13:00:00,10.1,10.1,10.07,10.08,200000.0,10.1,10.1,10.07,10.08,200000.0
2014-05-06 13:10:00,10.09,10.09,10.08,10.09,95000.0,10.09,10.09,10.08,10.09,95000.0
2014-05-06 13:20:00,10.09,10.09,10.05,10.07,705000.0,10.09,10.09,10.05,10.07,705000.0
2014-05-06 13:30:00,10.06,10.07,10.04,10.04,235000.0,10.06,10.07,10.04,10.04,235000.0
2014-05-06 13:40:00,10.05,10.05,10.02,10.04,465000.0,10.05,10.05,10.02,10.04,465000.0
2014-05-06 13:50:00,10.04,10.07,10.04,10.05,175000.0,10.04,10.07,10.04,10.05,175000.0
2014-05-06 14:00:00,10.06,10.06,10.02,10.04,195000.0,10.06,10.06,10.02,10.04,195000.0
2014-05-06 14:10:00,10.05,10.07,10.05,10.07,130000.0,10.05,10.07,10.05,10.07,130000.0
2014-05-06 14:20:00,10.06,10.07,10.04,10.07,485000.0,10.06,10.07,10.04,10.07,485000.0
2014-05-06 14:30:00,10.05,10.07,10.04,10.06,185000.0,10.05,10.07,10.04,10.06,185000.0
2014-05-06 14:40:00,10.06,10.07,10.05,10.05,250000.0,10.06,10.07,10.05,10.05,250000.0
2014-05-06 14:50:00,10.06,10.06,10.05,10.05,400000.0,10.06,10.06,10.05,10.05,400000.0
2014-05-06 15:00:00,10.05,10.06,10.04,10.04,305000.0,10.05,10.06,10.04,10.04,305000.0
2014-05-06 15:10:00,10.04,10.08,10.04,10.08,330000.0,10.04,10.08,10.04,10.08,330000.0
2014-05-06 15:20:00,10.07,10.08,10.05,10.05,370000.0,10.07,10.08,10.05,10.05,370000.0
2014-05-06 15:30:00,10.05,10.06,10.04,10.05,610000.0,10.05,10.06,10.04,10.05,610000.0
2014-05-06 15:40:00,10.06,10.06,10.03,10.03,875000.0,10.06,10.06,10.03,10.03,875000.0
2014-05-06 15:50:00,10.04,10.06,10.03,10.04,1375000.0,10.04,10.06,10.03,10.04,1375000.0
2014-05-07 09:30:00,10.13,10.13,10.03,10.05,800000.0,10.13,10.13,10.03,10.05,800000.0
2014-05-07 09:40:00,10.07,10.08,10.03,10.05,370000.0,10.07,10.08,10.03,10.05,370000.0
2014-05-07 09:50:00,10.05,10.06,9.99,10.0,1420000.0,10.05,10.06,9.99,10.0,1420000.0
2014-05-07 10:00:00,9.99,10.09,9.98,9.99,965000.0,9.99,10.09,9.98,9.99,965000.0
2014-05-07 10:10:00,9.98,9.98,9.91,9.94,1885000.0,9.98,9.98,9.91,9.94,1885000.0
2014-05-07 10:20:00,9.95,9.99,9.94,9.99,755000.0,9.95,9.99,9.94,9.99,755000.0
2014-05-07 10:30:00,9.99,10.06,9.98,10.04,660000.0,9.99,10.06,9.98,10.04,660000.0
2014-05-07 10:40:00,10.03,10.04,10.01,10.02,325000.0,10.03,10.04,10.01,10.02,325000.0
2014-05-07 10:50:00,10.02,10.02,9.98,9.99,220000.0,10.02,10.02,9.98,9.99,220000.0
2014-05-07 11:00:00,9.97,9.99,9.95,9.98,380000.0,9.97,9.99,9.95,9.98,380000.0
2014-05-07 11:10:00,9.97,9.99,9.93,9.96,165000.0,9.97,9.99,9.93,9.96,165000.0
2014-05-07 11:20:00,9.95,9.95,9.89,9.89,715000.0,9.95,9.95,9.89,9.89,715000.0
2014-05-07 11:30:00,9.89,9.93,9.89,9.92,455000.0,9.89,9.93,9.89,9.92,455000.0
2014-05-07 11:40:00,9.93,9.99,9.93,9.96,190000.0,9.93,9.99,9.93,9.96,190000.0
2014-05-07 11:50:00,9.96,9.98,9.93,9.96,330000.0,9.96,9.98,9.93,9.96,330000.0
2014-05-07 12:00:00,9.95,9.95,9.9,9.9,215000.0,9.95,9.95,9.9,9.9,215000.0
2014-05-07 12:10:00,9.91,9.94,9.91,9.94,495000.0,9.91,9.94,9.91,9.94,495000.0
2014-05-07 12:20:00,9.95,9.95,9.92,9.92,230000.0,9.95,9.95,9.92,9.92,230000.0
2014-05-07 12:30:00,9.92,9.93,9.92,9.93,395000.0,9.92,9.93,9.92,9.93,395000.0
2014-05-07 12:40:00,9.93,9.93,9.9,9.92,720000.0,9.93,9.93,9.9,9.92,720000.0
2014-05-07 12:50:00,9.92,9.93,9.89,9.9,485000.0,9.92,9.93,9.89,9.9,485000.0
2014-05-07 13:00:00,9.89,9.91,9.87,9.88,505000.0,9.89,9.91,9.87,9.88,505000.0
2014-05-07 13:10:00,9.88,9.91,9.87,9.89,260000.0,9.88,9.91,9.87,9.89,260000.0
2014-05-07 13:20:00,9.9,9.9,9.88,9.88,205000.0,9.9,9.9,9.88,9.88,205000.0
2014-05-07 13:30:00,9.89,9.92,9.89,9.92,220000.0,9.89,9.92,9.89,9.92,220000.0
2014-05-07 13:40:00,9.9,9.93,9.9,9.9,365000.0,9.9,9.93,9.9,9.9,365000.0
2014-05-07 13:50:00,9.9,9.92,9.9,9.9,930000.0,9.9,9.92,9.9,9.9,930000.0
2014-05-07 14:00:00,9.89,9.94,9.89,9.94,720000.0,9.89,9.94,9.89,9.94,720000.0
2014-05-07 14:10:00,9.95,9.98,9.93,9.97,525000.0,9.95,9.98,9.93,9.97,525000.0
2014-05-07 14:20:00,9.96,9.98,9.96,9.97,395000.0,9.96,9.98,9.96,9.97,395000.0
2014-05-07 14:30:00,9.97,10.0,9.97,9.99,450000.0,9.97,10.0,9.97,9.99,450000.0
2014-05-07 14:40:00,9.99,9.99,9.95,9.95,345000.0,9.99,9.99,9.95,9.95,345000.0
2014-05-07 14:50:00,9.96,9.98,9.94,9.97,395000.0,9.96,9.98,9.94,9.97,395000.0
2014-05-07 15:00:00,9.96,9.97,9.94,9.96,215000.0,9.96,9.97,9.94,9.96,215000.0
2014-05-07 15:10:00,9.96,9.97,9.95,9.96,355000.0,9.96,9.97,9.95,9.96,355000.0
2014-05-07 15:20:00,9.95,9.97,9.95,9.96,255000.0,9.95,9.97,9.95,9.96,255000.0
2014-05-07 15:30:00,9.96,9.98,9.95,9.97,435000.0,9.96,9.98,9.95,9.97,435000.0
2014-05-07 15:40:00,9.97,10.02,9.96,10.0,1110000.0,9.97,10.02,9.96,10.0,1110000.0
2014-05-07 15:50:00,10.0,10.03,9.99,10.01,1365000.0,10.0,10.03,9.99,10.01,1365000.0
2014-05-08 09:30:00,9.9,10.02,9.9,10.02,365000.0,9.9,10.02,9.9,10.02,365000.0
2014-05-08 09:40:00,10.02,10.11,10.02,10.1,400000.0,10.02,10.11,10.02,10.1,400000.0
2014-05-08 09:50:00,10.1,10.16,10.08,10.15,785000.0,10.1,10.16,10.08,10.15,785000.0
2014-05-08 10:00:00,10.15,10.18,10.13,10.14,885000.0,10.15,10.18,10.13,10.14,885000.0
2014-05-08 10:10:00,10.13,10.19,10.11,10.19,795000.0,10.13,10.19,10.11,10.19,795000.0
2014-05-08 10:20:00,10.2,10.28,10.18,10.24,1105000.0,10.2,10.28,10.18,10.24,1105000.0
2014-05-08 10:30:00,10.23,10.23,10.16,10.17,350000.0,10.23,10.23,10.16,10.17,350000.0
2014-05-08 10:40:00,10.16,10.17,10.12,10.12,280000.0,10.16,10.17,10.12,10.12,280000.0
2014-05-08 10:50:00,10.13,10.17,10.13,10.17,365000.0,10.13,10.17,10.13,10.17,365000.0
2014-05-08 11:00:00,10.16,10.22,10.16,10.22,370000.0,10.16,10.22,10.16,10.22,370000.0
2014-05-08 11:10:00,10.21,10.23,10.18,10.22,410000.0,10.21,10.23,10.18,10.22,410000.0
2014-05-08 11:20:00,10.21,10.21,10.18,10.18,100000.0,10.21,10.21,10.18,10.18,100000.0
2014-05-08 11:30:00,10.19,10.21,10.18,10.19,145000.0,10.19,10.21,10.18,10.19,145000.0
2014-05-08 11:40:00,10.2,10.21,10.18,10.2,110000.0,10.2,10.21,10.18,10.2,110000.0
2014-05-08 11:50:00,10.19,10.21,10.19,10.21,65000.0,10.19,10.21,10.19,10.21,65000.0
2014-05-08 12:00:00,10.2,10.2,10.16,10.17,220000.0,10.2,10.2,10.16,10.17,220000.0
2014-05-08 12:10:00,10.17,10.18,10.15,10.16,145000.0,10.17,10.18,10.15,10.16,145000.0
2014-05-08 12:20:00,10.15,10.15,10.15,10.15,10000.0,10.15,10.15,10.15,10.15,10000.0
2014-05-08 12:30:00,10.16,10.16,10.15,10.15,15000.0,10.16,10.16,10.15,10.15,15000.0
2014-05-08 12:40:00,10.16,10.16,10.11,10.12,115000.0,10.16,10.16,10.11,10.12,115000.0
2014-05-08 12:50:00,10.11,10.12,10.08,10.1,640000.0,10.11,10.12,10.08,10.1,640000.0
2014-05-08 13:00:00,10.1,10.13,10.1,10.13,155000.0,10.1,10.13,10.1,10.13,155000.0
2014-05-08 13:10:00,10.12,10.12,10.1,10.1,235000.0,10.12,10.12,10.1,10.1,235000.0
2014-05-08 13:20:00,10.1,10.1,10.08,10.08,230000.0,10.1,10.1,10.08,10.08,230000.0
2014-05-08 13:30:00,10.08,10.11,10.08,10.11,80000.0,10.08,10.11,10.08,10.11,80000.0
2014-05-08 13:40:00,10.1,10.12,10.08,10.08,90000.0,10.1,10.12,10.08,10.08,90000.0
2014-05-08 13:50:00,10.08,10.09,10.07,10.07,85000.0,10.08,10.09,10.07,10.07,85000.0
2014-05-08 14:00:00,10.07,10.07,10.05,10.05,205000.0,10.07,10.07,10.05,10.05,205000.0
2014-05-08 14:10:00,10.05,10.06,10.03,10.05,370000.0,10.05,10.06,10.03,10.05,370000.0
2014-05-08 14:20:00,10.05,10.06,10.04,10.06,250000.0,10.05,10.06,10.04,10.06,250000.0
2014-05-08 14:30:00,10.04,10.07,10.03,10.04,300000.0,10.04,10.07,10.03,10.04,300000.0
2014-05-08 14:40:00,10.04,10.04,9.99,10.0,495000.0,10.04,10.04,9.99,10.0,495000.0
2014-05-08 14:50:00,10.01,10.03,10.0,10.01,145000.0,10.01,10.03,10.0,10.01,145000.0
2014-05-08 15:00:00,10.01,10.02,9.99,9.99,360000.0,10.01,10.02,9.99,9.99,360000.0
2014-05-08 15:10:00,9.98,10.01,9.98,10.0,270000.0,9.98,10.01,9.98,10.0,270000.0
2014-05-08 15:20:00,10.02,10.04,10.02,10.02,375000.0,10.02,10.04,10.02,10.02,375000.0
2014-05-08 15:30:00,10.01,10.02,9.99,10.0,545000.0,10.01,10.02,9.99,10.0,545000.0
2014-05-08 15:40:00,10.0,10.01,9.99,10.0,595000.0,10.0,10.01,9.99,10.0,595000.0
2014-05-08 15:50:00,9.99,10.01,9.98,10.01,940000.0,9.99,10.01,9.98,10.01,940000.0
2014-05-09 09:30:00,10.0,10.05,9.98,10.0,455000.0,10.0,10.05,9.98,10.0,455000.0
2014-05-09 09:40:00,10.0,10.03,9.95,10.03,600000.0,10.0,10.03,9.95,10.03,600000.0
2014-05-09 09:50:00,10.0,10.05,9.99,10.0,385000.0,10.0,10.05,9.99,10.0,385000.0
2014-05-09 10:00:00,9.99,10.0,9.94,9.96,665000.0,9.99,10.0,9.94,9.96,665000.0
2014-05-09 10:10:00,9.98,10.03,9.95,10.02,120000.0,9.98,10.03,9.95,10.02,120000.0
2014-05-09 10:20:00,10.02,10.03,9.99,9.99,230000.0,10.02,10.03,9.99,9.99,230000.0
2014-05-09 10:30:00,9.99,10.03,9.99,10.01,50000.0,9.99,10.03,9.99,10.01,50000.0
2014-05-09 10:40:00,10.01,10.01,9.97,9.99,85000.0,10.01,10.01,9.97,9.99,85000.0
2014-05-09 10:50:00,9.99,9.99,9.94,9.95,165000.0,9.99,9.99,9.94,9.95,165000.0
2014-05-09 11:00:00,9.95,9.96,9.94,9.95,260000.0,9.95,9.96,9.94,9.95,260000.0
2014-05-09 11:10:00,9.95,9.95,9.92,9.95,255000.0,9.95,9.95,9.92,9.95,255000.0
2014-05-09 11:20:00,9.95,9.97,9.95,9.96,135000.0,9.95,9.97,9.95,9.96,135000.0
2014-05-09 11:30:00,9.97,9.97,9.95,9.96,130000.0,9.97,9.97,9.95,9.96,130000.0
2014-05-09 11:40:00,9.97,9.98,9.95,9.98,65000.0,9.97,9.98,9.95,9.98,65000.0
2014-05-09 11:50:00,9.97,9.98,9.97,9.98,85000.0,9.97,9.98,9.97,9.98,85000.0
2014-05-09 12:00:00,9.99,9.99,9.98,9.99,140000.0,9.99,9.99,9.98,9.99,140000.0
2014-05-09 12:10:00,9.99,10.03,9.99,10.0,235000.0,9.99,10.03,9.99,10.0,235000.0
2014-05-09 12:20:00,10.02,10.03,10.01,10.02,130000.0,10.02,10.03,10.01,10.02,130000.0
2014-05-09 12:30:00,10.01,10.06,10.0,10.05,405000.0,10.01,10.06,10.0,10.05,405000.0
2014-05-09 12:40:00,10.05,10.06,10.03,10.05,300000.0,10.05,10.06,10.03,10.05,300000.0
2014-05-09 12:50:00,10.06,10.07,10.05,10.07,240000.0,10.06,10.07,10.05,10.07,240000.0
2014-05-09 13:00:00,10.07,10.07,10.06,10.06,105000.0,10.07,10.07,10.06,10.06,105000.0
2014-05-09 13:10:00,10.06,10.08,10.06,10.07,185000.0,10.06,10.08,10.06,10.07,185000.0
2014-05-09 13:20:00,10.06,10.06,10.04,10.06,345000.0,10.06,10.06,10.04,10.06,345000.0
2014-05-09 13:30:00,10.06,10.08,10.04,10.06,325000.0,10.06,10.08,10.04,10.06,325000.0
2014-05-09 13:40:00,10.06,10.06,10.02,10.03,370000.0,10.06,10.06,10.02,10.03,370000.0
2014-05-09 13:50:00,10.02,10.04,10.02,10.04,100000.0,10.02,10.04,10.02,10.04,100000.0
2014-05-09 14:00:00,10.03,10.06,10.03,10.05,270000.0,10.03,10.06,10.03,10.05,270000.0
2014-05-09 14:10:00,10.06,10.07,10.02,10.02,325000.0,10.06,10.07,10.02,10.02,325000.0
2014-05-09 14:20:00,10.03,10.05,10.01,10.02,280000.0,10.03,10.05,10.01,10.02,280000.0
2014-05-09 14:30:00,10.03,10.05,10.03,10.04,185000.0,10.03,10.05,10.03,10.04,185000.0
2014-05-09 14:40:00,10.04,10.06,10.03,10.06,440000.0,10.04,10.06,10.03,10.06,440000.0
2014-05-09 14:50:00,10.06,10.08,10.05,10.08,265000.0,10.06,10.08,10.05,10.08,265000.0
2014-05-09 15:00:00,10.08,10.11,10.08,10.11,535000.0,10.08,10.11,10.08,10.11,535000.0
2014-05-09 15:10:00,10.11,10.11,10.09,10.11,690000.0,10.11,10.11,10.09,10.11,690000.0
2014-05-09 15:20:00,10.1,10.11,10.09,10.11,425000.0,10.1,10.11,10.09,10.11,425000.0
2014-05-09 15:30:00,10.1,10.12,10.09,10.12,545000.0,10.1,10.12,10.09,10.12,545000.0
2014-05-09 15:40:00,10.12,10.14,10.11,10.14,2215000.0,10.12,10.14,10.11,10.14,2215000.0
2014-05-09 15:50:00,10.14,10.17,10.13,10.15,3870000.0,10.14,10.17,10.13,10.15,3870000.0
2014-05-12 09:30:00,10.15,10.17,10.1,10.12,520000.0,10.15,10.17,10.1,10.12,520000.0
2014-05-12 09:40:00,10.12,10.16,10.12,10.15,260000.0,10.12,10.16,10.12,10.15,260000.0
2014-05-12 09:50:00,10.15,10.16,10.14,10.14,385000.0,10.15,10.16,10.14,10.14,385000.0
2014-05-12 10:00:00,10.16,10.17,10.14,10.17,530000.0,10.16,10.17,10.14,10.17,530000.0
2014-05-12 10:10:00,10.17,10.26,10.17,10.25,255000.0,10.17,10.26,10.17,10.25,255000.0
2014-05-12 10:20:00,10.25,10.26,10.21,10.21,595000.0,10.25,10.26,10.21,10.21,595000.0
2014-05-12 10:30:00,10.21,10.23,10.2,10.22,355000.0,10.21,10.23,10.2,10.22,355000.0
2014-05-12 10:40:00,10.22,10.24,10.22,10.22,530000.0,10.22,10.24,10.22,10.22,530000.0
2014-05-12 10:50:00,10.22,10.23,10.19,10.23,570000.0,10.22,10.23,10.19,10.23,570000.0
2014-05-12 11:00:00,10.22,10.23,10.2,10.22,295000.0,10.22,10.23,10.2,10.22,295000.0
2014-05-12 11:10:00,10.23,10.23,10.21,10.22,370000.0,10.23,10.23,10.21,10.22,370000.0
2014-05-12 11:20:00,10.22,10.23,10.21,10.21,430000.0,10.22,10.23,10.21,10.21,430000.0
2014-05-12 11:30:00,10.22,10.24,10.19,10.21,490000.0,10.22,10.24,10.19,10.21,490000.0
2014-05-12 11:40:00,10.2,10.23,10.2,10.21,350000.0,10.2,10.23,10.2,10.21,350000.0
2014-05-12 11:50:00,10.21,10.22,10.19,10.2,300000.0,10.21,10.22,10.19,10.2,300000.0
2014-05-12 12:00:00,10.2,10.22,10.2,10.22,310000.0,10.2,10.22,10.2,10.22,310000.0
2014-05-12 12:10:00,10.22,10.22,10.19,10.2,190000.0,10.22,10.22,10.19,10.2,190000.0
2014-05-12 12:20:00,10.21,10.23,10.19,10.19,210000.0,10.21,10.23,10.19,10.19,210000.0
2014-05-12 12:30:00,10.19,10.21,10.18,10.19,170000.0,10.19,10.21,10.18,10.19,170000.0
2014-05-12 12:40:00,10.18,10.19,10.15,10.16,450000.0,10.18,10.19,10.15,10.16,450000.0
2014-05-12 12:50:00,10.17,10.17,10.13,10.16,825000.0,10.17,10.17,10.13,10.16,825000.0
2014-05-12 13:00:00,10.16,10.18,10.16,10.18,120000.0,10.16,10.18,10.16,10.18,120000.0
2014-05-12 13:10:00,10.17,10.18,10.17,10.17,85000.0,10.17,10.18,10.17,10.17,85000.0
2014-05-12 13:20:00,10.17,10.19,10.17,10.18,200000.0,10.17,10.19,10.17,10.18,200000.0
2014-05-12 13:30:00,10.18,10.19,10.18,10.19,170000.0,10.18,10.19,10.18,10.19,170000.0
2014-05-12 13:40:00,10.2,10.2,10.18,10.18,250000.0,10.2,10.2,10.18,10.18,250000.0
2014-05-12 13:50:00,10.18,10.19,10.18,10.18,460000.0,10.18,10.19,10.18,10.18,460000.0
2014-05-12 14:00:00,10.18,10.21,10.17,10.21,335000.0,10.18,10.21,10.17,10.21,335000.0
2014-05-12 14:10:00,10.21,10.23,10.21,10.22,160000.0,10.21,10.23,10.21,10.22,160000.0
2014-05-12 14:20:00,10.21,10.22,10.19,10.19,565000.0,10.21,10.22,10.19,10.19,565000.0
2014-05-12 14:30:00,10.19,10.19,10.17,10.18,230000.0,10.19,10.19,10.17,10.18,230000.0
2014-05-12 14:40:00,10.18,10.2,10.18,10.2,310000.0,10.18,10.2,10.18,10.2,310000.0
2014-05-12 14:50:00,10.19,10.2,10.17,10.19,475000.0,10.19,10.2,10.17,10.19,475000.0
2014-05-12 15:00:00,10.2,10.2,10.18,10.19,550000.0,10.2,10.2,10.18,10.19,550000.0
2014-05-12 15:10:00,10.19,10.2,10.17,10.19,790000.0,10.19,10.2,10.17,10.19,790000.0
2014-05-12 15:20:00,10.18,10.19,10.17,10.18,915000.0,10.18,10.19,10.17,10.18,915000.0
2014-05-12 15:30:00,10.18,10.2,10.18,10.2,330000.0,10.18,10.2,10.18,10.2,330000.0
2014-05-12 15:40:00,10.2,10.21,10.2,10.2,795000.0,10.2,10.21,10.2,10.2,795000.0
2014-05-12 15:50:00,10.2,10.21,10.19,10.2,1030000.0,10.2,10.21,10.19,10.2,1030000.0
2014-05-13 09:30:00,10.2,10.2,10.14,10.16,220000.0,10.2,10.2,10.14,10.16,220000.0
2014-05-13 09:40:00,10.17,10.22,10.16,10.22,255000.0,10.17,10.22,10.16,10.22,255000.0
2014-05-13 09:50:00,10.22,10.22,10.16,10.18,285000.0,10.22,10.22,10.16,10.18,285000.0
2014-05-13 10:00:00,10.19,10.22,10.17,10.17,440000.0,10.19,10.22,10.17,10.17,440000.0
2014-05-13 10:10:00,10.19,10.2,10.16,10.16,305000.0,10.19,10.2,10.16,10.16,305000.0
2014-05-13 10:20:00,10.16,10.18,10.16,10.18,50000.0,10.16,10.18,10.16,10.18,50000.0
2014-05-13 10:30:00,10.18,10.2,10.18,10.2,135000.0,10.18,10.2,10.18,10.2,135000.0
2014-05-13 10:40:00,10.21,10.21,10.18,10.19,165000.0,10.21,10.21,10.18,10.19,165000.0
2014-05-13 10:50:00,10.19,10.2,10.17,10.18,505000.0,10.19,10.2,10.17,10.18,505000.0
2014-05-13 11:00:00,10.19,10.19,10.17,10.18,230000.0,10.19,10.19,10.17,10.18,230000.0
2014-05-13 11:10:00,10.16,10.16,10.13,10.14,240000.0,10.16,10.16,10.13,10.14,240000.0
2014-05-13 11:20:00,10.13,10.15,10.12,10.14,355000.0,10.13,10.15,10.12,10.14,355000.0
2014-05-13 11:30:00,10.14,10.14,10.1,10.1,120000.0,10.14,10.14,10.1,10.1,120000.0
2014-05-13 11:40:00,10.1,10.1,10.07,10.08,175000.0,10.1,10.1,10.07,10.08,175000.0
2014-05-13 11:50:00,10.08,10.11,10.08,10.08,640000.0,10.08,10.11,10.08,10.08,640000.0
2014-05-13 12:00:00,10.07,10.1,10.07,10.09,535000.0,10.07,10.1,10.07,10.09,535000.0
2014-05-13 12:10:00,10.1,10.11,10.09,10.1,330000.0,10.1,10.11,10.09,10.1,330000.0
2014-05-13 12:20:00,10.11,10.11,10.07,10.07,315000.0,10.11,10.11,10.07,10.07,315000.0
2014-05-13 12:30:00,10.08,10.09,10.07,10.09,175000.0,10.08,10.09,10.07,10.09,175000.0
2014-05-13 12:40:00,10.08,10.09,10.08,10.08,135000.0,10.08,10.09,10.08,10.08,135000.0
2014-05-13 12:50:00,10.08,10.09,10.05,10.06,120000.0,10.08,10.09,10.05,10.06,120000.0
2014-05-13 13:00:00,10.06,10.09,10.05,10.08,110000.0,10.06,10.09,10.05,10.08,110000.0
2014-05-13 13:10:00,10.07,10.07,10.06,10.06,90000.0,10.07,10.07,10.06,10.06,90000.0
2014-05-13 13:20:00,10.07,10.08,10.06,10.07,65000.0,10.07,10.08,10.06,10.07,65000.0
2014-05-13 13:30:00,10.07,10.08,10.05,10.05,95000.0,10.07,10.08,10.05,10.05,95000.0
2014-05-13 13:40:00,10.05,10.08,10.05,10.06,315000.0,10.05,10.08,10.05,10.06,315000.0
2014-05-13 13:50:00,10.05,10.06,10.04,10.05,315000.0,10.05,10.06,10.04,10.05,315000.0
2014-05-13 14:00:00,10.06,10.07,10.04,10.04,140000.0,10.06,10.07,10.04,10.04,140000.0
2014-05-13 14:10:00,10.06,10.06,10.04,10.05,30000.0,10.06,10.06,10.04,10.05,30000.0
2014-05-13 14:20:00,10.05,10.07,10.05,10.05,315000.0,10.05,10.07,10.05,10.05,315000.0
2014-05-13 14:30:00,10.05,10.08,10.04,10.07,460000.0,10.05,10.08,10.04,10.07,460000.0
2014-05-13 14:40:00,10.07,10.07,10.06,10.07,70000.0,10.07,10.07,10.06,10.07,70000.0
2014-05-13 14:50:00,10.07,10.08,10.06,10.06,125000.0,10.07,10.08,10.06,10.06,125000.0
2014-05-13 15:00:00,10.05,10.06,10.05,10.05,130000.0,10.05,10.06,10.05,10.05,130000.0
2014-05-13 15:10:00,10.04,10.05,10.04,10.04,105000.0,10.04,10.05,10.04,10.04,105000.0
2014-05-13 15:20:00,10.04,10.07,10.04,10.07,405000.0,10.04,10.07,10.04,10.07,405000.0
2014-05-13 15:30:00,10.07,10.08,10.06,10.07,315000.0,10.07,10.08,10.06,10.07,315000.0
2014-05-13 15:40:00,10.08,10.08,10.07,10.08,430000.0,10.08,10.08,10.07,10.08,430000.0
2014-05-13 15:50:00,10.08,10.09,10.07,10.08,660000.0,10.08,10.09,10.07,10.08,660000.0
2014-05-14 09:30:00,10.13,10.22,10.13,10.22,1435000.0,10.13,10.22,10.13,10.22,1435000.0
2014-05-14 09:40:00,10.22,10.25,10.2,10.22,905000.0,10.22,10.25,10.2,10.22,905000.0
2014-05-14 09:50:00,10.2,10.25,10.18,10.25,860000.0,10.2,10.25,10.18,10.25,860000.0
2014-05-14 10:00:00,10.24,10.29,10.23,10.26,1545000.0,10.24,10.29,10.23,10.26,1545000.0
2014-05-14 10:10:00,10.26,10.26,10.18,10.19,390000.0,10.26,10.26,10.18,10.19,390000.0
2014-05-14 10:20:00,10.19,10.22,10.17,10.22,695000.0,10.19,10.22,10.17,10.22,695000.0
2014-05-14 10:30:00,10.23,10.23,10.2,10.21,410000.0,10.23,10.23,10.2,10.21,410000.0
2014-05-14 10:40:00,10.2,10.2,10.15,10.18,590000.0,10.2,10.2,10.15,10.18,590000.0
2014-05-14 10:50:00,10.19,10.2,10.16,10.17,270000.0,10.19,10.2,10.16,10.17,270000.0
2014-05-14 11:00:00,10.17,10.18,10.16,10.17,205000.0,10.17,10.18,10.16,10.17,205000.0
2014-05-14 11:10:00,10.18,10.18,10.15,10.18,530000.0,10.18,10.18,10.15,10.18,530000.0
2014-05-14 11:20:00,10.17,10.19,10.16,10.16,65000.0,10.17,10.19,10.16,10.16,65000.0
2014-05-14 11:30:00,10.16,10.18,10.16,10.16,75000.0,10.16,10.18,10.16,10.16,75000.0
2014-05-14 11:40:00,10.16,10.18,10.16,10.16,70000.0,10.16,10.18,10.16,10.16,70000.0
2014-05-14 11:50:00,10.16,10.16,10.14,10.15,255000.0,10.16,10.16,10.14,10.15,255000.0
2014-05-14 12:00:00,10.15,10.16,10.14,10.15,340000.0,10.15,10.16,10.14,10.15,340000.0
2014-05-14 12:10:00,10.15,10.15,10.11,10.11,405000.0,10.15,10.15,10.11,10.11,405000.0
2014-05-14 12:20:00,10.12,10.13,10.1,10.1,345000.0,10.12,10.13,10.1,10.1,345000.0
2014-05-14 12:30:00,10.1,10.12,10.08,10.11,1070000.0,10.1,10.12,10.08,10.11,1070000.0
2014-05-14 12:40:00,10.12,10.12,10.1,10.11,155000.0,10.12,10.12,10.1,10.11,155000.0
2014-05-14 12:50:00,10.11,10.11,10.09,10.09,285000.0,10.11,10.11,10.09,10.09,285000.0
2014-05-14 13:00:00,10.1,10.1,10.08,10.08,145000.0,10.1,10.1,10.08,10.08,145000.0
2014-05-14 13:10:00,10.09,10.1,10.08,10.1,250000.0,10.09,10.1,10.08,10.1,250000.0
2014-05-14 13:20:00,10.1,10.1,10.07,10.08,320000.0,10.1,10.1,10.07,10.08,320000.0
2014-05-14 13:30:00,10.08,10.09,10.07,10.08,330000.0,10.08,10.09,10.07,10.08,330000.0
2014-05-14 13:40:00,10.08,10.09,10.08,10.09,90000.0,10.08,10.09,10.08,10.09,90000.0
2014-05-14 13:50:00,10.1,10.1,10.08,10.09,190000.0,10.1,10.1,10.08,10.09,190000.0
2014-05-14 14:00:00,10.08,10.08,10.06,10.06,570000.0,10.08,10.08,10.06,10.06,570000.0
2014-05-14 14:10:00,10.07,10.07,10.06,10.06,70000.0,10.07,10.07,10.06,10.06,70000.0
2014-05-14 14:20:00,10.07,10.08,10.07,10.07,150000.0,10.07,10.08,10.07,10.07,150000.0
2014-05-14 14:30:00,10.08,10.09,10.06,10.06,330000.0,10.08,10.09,10.06,10.06,330000.0
2014-05-14 14:40:00,10.06,10.06,10.03,10.04,215000.0,10.06,10.06,10.03,10.04,215000.0
2014-05-14 14:50:00,10.03,10.05,10.03,10.03,330000.0,10.03,10.05,10.03,10.03,330000.0
2014-05-14 15:00:00,10.04,10.05,10.02,10.02,385000.0,10.04,10.05,10.02,10.02,385000.0
2014-05-14 15:10:00,10.02,10.04,10.02,10.04,125000.0,10.02,10.04,10.02,10.04,125000.0
2014-05-14 15:20:00,10.04,10.05,10.04,10.04,110000.0,10.04,10.05,10.04,10.04,110000.0
2014-05-14 15:30:00,10.04,10.05,10.03,10.04,620000.0,10.04,10.05,10.03,10.04,620000.0
2014-05-14 15:40:00,10.05,10.07,10.05,10.07,1145000.0,10.05,10.07,10.05,10.07,1145000.0
2014-05-14 15:50:00,10.07,10.1,10.07,10.08,2380000.0,10.07,10.1,10.07,10.08,2380000.0
2014-05-15 09:30:00,10.09,10.09,10.01,10.03,340000.0,10.09,10.09,10.01,10.03,340000.0
2014-05-15 09:40:00,10.01,10.04,10.0,10.02,575000.0,10.01,10.04,10.0,10.02,575000.0
2014-05-15 09:50:00,10.02,10.02,9.96,10.0,420000.0,10.02,10.02,9.96,10.0,420000.0
2014-05-15 10:00:00,10.0,10.02,9.94,9.96,1665000.0,10.0,10.02,9.94,9.96,1665000.0
2014-05-15 10:10:00,9.96,9.96,9.87,9.89,1505000.0,9.96,9.96,9.87,9.89,1505000.0
2014-05-15 10:20:00,9.89,9.93,9.87,9.9,635000.0,9.89,9.93,9.87,9.9,635000.0
2014-05-15 10:30:00,9.9,9.93,9.9,9.91,590000.0,9.9,9.93,9.9,9.91,590000.0
2014-05-15 10:40:00,9.92,9.95,9.91,9.94,345000.0,9.92,9.95,9.91,9.94,345000.0
2014-05-15 10:50:00,9.94,9.96,9.92,9.92,280000.0,9.94,9.96,9.92,9.92,280000.0
2014-05-15 11:00:00,9.92,9.93,9.9,9.92,490000.0,9.92,9.93,9.9,9.92,490000.0
2014-05-15 11:10:00,9.91,9.94,9.89,9.92,235000.0,9.91,9.94,9.89,9.92,235000.0
2014-05-15 11:20:00,9.92,9.92,9.88,9.89,475000.0,9.92,9.92,9.88,9.89,475000.0
2014-05-15 11:30:00,9.9,9.94,9.89,9.94,210000.0,9.9,9.94,9.89,9.94,210000.0
2014-05-15 11:40:00,9.93,9.93,9.89,9.89,175000.0,9.93,9.93,9.89,9.89,175000.0
2014-05-15 11:50:00,9.89,9.9,9.86,9.87,580000.0,9.89,9.9,9.86,9.87,580000.0
2014-05-15 12:00:00,9.86,9.88,9.85,9.87,335000.0,9.86,9.88,9.85,9.87,335000.0
2014-05-15 12:10:00,9.88,9.88,9.84,9.85,340000.0,9.88,9.88,9.84,9.85,340000.0
2014-05-15 12:20:00,9.84,9.86,9.83,9.85,445000.0,9.84,9.86,9.83,9.85,445000.0
2014-05-15 12:30:00,9.84,9.85,9.83,9.84,635000.0,9.84,9.85,9.83,9.84,635000.0
2014-05-15 12:40:00,9.85,9.85,9.82,9.84,485000.0,9.85,9.85,9.82,9.84,485000.0
2014-05-15 12:50:00,9.83,9.88,9.83,9.88,430000.0,9.83,9.88,9.83,9.88,430000.0
2014-05-15 13:00:00,9.88,9.88,9.86,9.86,525000.0,9.88,9.88,9.86,9.86,525000.0
2014-05-15 13:10:00,9.87,9.88,9.86,9.86,245000.0,9.87,9.88,9.86,9.86,245000.0
2014-05-15 13:20:00,9.86,9.87,9.85,9.87,165000.0,9.86,9.87,9.85,9.87,165000.0
2014-05-15 13:30:00,9.87,9.87,9.85,9.86,205000.0,9.87,9.87,9.85,9.86,205000.0
2014-05-15 13:40:00,9.86,9.86,9.84,9.85,260000.0,9.86,9.86,9.84,9.85,260000.0
2014-05-15 13:50:00,9.85,9.87,9.85,9.87,325000.0,9.85,9.87,9.85,9.87,325000.0
2014-05-15 14:00:00,9.87,9.89,9.86,9.89,305000.0,9.87,9.89,9.86,9.89,305000.0
2014-05-15 14:10:00,9.9,9.9,9.85,9.86,275000.0,9.9,9.9,9.85,9.86,275000.0
2014-05-15 14:20:00,9.86,9.88,9.86,9.88,120000.0,9.86,9.88,9.86,9.88,120000.0
2014-05-15 14:30:00,9.88,9.91,9.88,9.88,335000.0,9.88,9.91,9.88,9.88,335000.0
2014-05-15 14:40:00,9.9,9.9,9.88,9.89,130000.0,9.9,9.9,9.88,9.89,130000.0
2014-05-15 14:50:00,9.91,9.93,9.9,9.91,330000.0,9.91,9.93,9.9,9.91,330000.0
2014-05-15 15:00:00,9.91,9.92,9.9,9.92,295000.0,9.91,9.92,9.9,9.92,295000.0
2014-05-15 15:10:00,9.91,9.92,9.88,9.88,175000.0,9.91,9.92,9.88,9.88,175000.0
2014-05-15 15:20:00,9.9,9.9,9.88,9.89,935000.0,9.9,9.9,9.88,9.89,935000.0
2014-05-15 15:30:00,9.88,9.93,9.88,9.93,615000.0,9.88,9.93,9.88,9.93,615000.0
2014-05-15 15:40:00,9.93,9.93,9.91,9.91,480000.0,9.93,9.93,9.91,9.91,480000.0
2014-05-15 15:50:00,9.91,9.92,9.9,9.92,1350000.0,9.91,9.92,9.9,9.92,1350000.0
2014-05-16 09:30:00,9.99,10.0,9.92,9.92,1700000.0,9.99,10.0,9.92,9.92,1700000.0
2014-05-16 09:40:00,9.91,9.93,9.86,9.9,1115000.0,9.91,9.93,9.86,9.9,1115000.0
2014-05-16 09:50:00,9.9,9.93,9.87,9.91,655000.0,9.9,9.93,9.87,9.91,655000.0
2014-05-16 10:00:00,9.89,9.9,9.84,9.86,905000.0,9.89,9.9,9.84,9.86,905000.0
2014-05-16 10:10:00,9.86,9.91,9.86,9.89,730000.0,9.86,9.91,9.86,9.89,730000.0
2014-05-16 10:20:00,9.88,9.9,9.84,9.84,385000.0,9.88,9.9,9.84,9.84,385000.0
2014-05-16 10:30:00,9.84,9.87,9.83,9.85,465000.0,9.84,9.87,9.83,9.85,465000.0
2014-05-16 10:40:00,9.87,9.88,9.85,9.86,275000.0,9.87,9.88,9.85,9.86,275000.0
2014-05-16 10:50:00,9.86,9.87,9.84,9.84,355000.0,9.86,9.87,9.84,9.84,355000.0
2014-05-16 11:00:00,9.85,9.85,9.81,9.84,700000.0,9.85,9.85,9.81,9.84,700000.0
2014-05-16 11:10:00,9.84,9.87,9.84,9.86,250000.0,9.84,9.87,9.84,9.86,250000.0
2014-05-16 11:20:00,9.85,9.86,9.83,9.83,375000.0,9.85,9.86,9.83,9.83,375000.0
2014-05-16 11:30:00,9.84,9.88,9.84,9.87,395000.0,9.84,9.88,9.84,9.87,395000.0
2014-05-16 11:40:00,9.86,9.86,9.84,9.84,315000.0,9.86,9.86,9.84,9.84,315000.0
2014-05-16 11:50:00,9.85,9.85,9.83,9.85,355000.0,9.85,9.85,9.83,9.85,355000.0
2014-05-16 12:00:00,9.85,9.87,9.84,9.85,305000.0,9.85,9.87,9.84,9.85,305000.0
2014-05-16 12:10:00,9.84,9.88,9.84,9.88,360000.0,9.84,9.88,9.84,9.88,360000.0
2014-05-16 12:20:00,9.88,9.88,9.85,9.85,225000.0,9.88,9.88,9.85,9.85,225000.0
2014-05-16 12:30:00,9.85,9.87,9.84,9.87,290000.0,9.85,9.87,9.84,9.87,290000.0
2014-05-16 12:40:00,9.87,9.88,9.86,9.87,430000.0,9.87,9.88,9.86,9.87,430000.0
2014-05-16 12:50:00,9.87,9.88,9.87,9.88,205000.0,9.87,9.88,9.87,9.88,205000.0
2014-05-16 13:00:00,9.87,9.88,9.86,9.86,240000.0,9.87,9.88,9.86,9.86,240000.0
2014-05-16 13:10:00,9.88,9.94,9.87,9.93,675000.0,9.88,9.94,9.87,9.93,675000.0
2014-05-16 13:20:00,9.93,9.94,9.92,9.94,705000.0,9.93,9.94,9.92,9.94,705000.0
2014-05-16 13:30:00,9.93,9.97,9.93,9.96,505000.0,9.93,9.97,9.93,9.96,505000.0
2014-05-16 13:40:00,9.97,9.98,9.96,9.97,525000.0,9.97,9.98,9.96,9.97,525000.0
2014-05-16 13:50:00,9.98,9.99,9.97,9.98,890000.0,9.98,9.99,9.97,9.98,890000.0
2014-05-16 14:00:00,9.97,9.98,9.95,9.96,330000.0,9.97,9.98,9.95,9.96,330000.0
2014-05-16 14:10:00,9.96,9.97,9.95,9.97,460000.0,9.96,9.97,9.95,9.97,460000.0
2014-05-16 14:20:00,9.97,9.99,9.96,9.97,470000.0,9.97,9.99,9.96,9.97,470000.0
2014-05-16 14:30:00,9.96,9.98,9.96,9.97,135000.0,9.96,9.98,9.96,9.97,135000.0
2014-05-16 14:40:00,9.97,9.99,9.97,9.97,145000.0,9.97,9.99,9.97,9.97,145000.0
2014-05-16 14:50:00,9.98,10.02,9.98,10.01,240000.0,9.98,10.02,9.98,10.01,240000.0
2014-05-16 15:00:00,10.01,10.03,10.01,10.03,345000.0,10.01,10.03,10.01,10.03,345000.0
2014-05-16 15:10:00,10.03,10.03,10.01,10.01,500000.0,10.03,10.03,10.01,10.01,500000.0
2014-05-16 15:20:00,10.01,10.01,9.99,10.0,610000.0,10.01,10.01,9.99,10.0,610000.0
2014-05-16 15:30:00,10.0,10.01,9.99,10.01,665000.0,10.0,10.01,9.99,10.01,665000.0
2014-05-16 15:40:00,10.0,10.01,10.0,10.01,835000.0,10.0,10.01,10.0,10.01,835000.0
2014-05-16 15:50:00,10.01,10.02,10.0,10.01,2165000.0,10.01,10.02,10.0,10.01,2165000.0
2014-05-19 09:30:00,9.98,10.08,9.98,10.05,435000.0,9.98,10.08,9.98,10.05,435000.0
2014-05-19 09:40:00,10.05,10.06,10.02,10.04,135000.0,10.05,10.06,10.02,10.04,135000.0
2014-05-19 09:50:00,10.06,10.06,10.03,10.05,50000.0,10.06,10.06,10.03,10.05,50000.0
2014-05-19 10:00:00,10.04,10.04,10.0,10.01,270000.0,10.04,10.04,10.0,10.01,270000.0
2014-05-19 10:10:00,10.02,10.05,10.0,10.04,205000.0,10.02,10.05,10.0,10.04,205000.0
2014-05-19 10:20:00,10.04,10.06,10.03,10.03,285000.0,10.04,10.06,10.03,10.03,285000.0
2014-05-19 10:30:00,10.04,10.05,10.03,10.03,170000.0,10.04,10.05,10.03,10.03,170000.0
2014-05-19 10:40:00,10.03,10.04,10.01,10.02,260000.0,10.03,10.04,10.01,10.02,260000.0
2014-05-19 10:50:00,10.03,10.03,10.01,10.02,195000.0,10.03,10.03,10.01,10.02,195000.0
2014-05-19 11:00:00,10.01,10.05,10.01,10.05,280000.0,10.01,10.05,10.01,10.05,280000.0
2014-05-19 11:10:00,10.05,10.07,10.04,10.06,690000.0,10.05,10.07,10.04,10.06,690000.0
2014-05-19 11:20:00,10.05,10.06,10.04,10.04,135000.0,10.05,10.06,10.04,10.04,135000.0
2014-05-19 11:30:00,10.04,10.05,10.03,10.04,170000.0,10.04,10.05,10.03,10.04,170000.0
2014-05-19 11:40:00,10.03,10.04,10.02,10.04,255000.0,10.03,10.04,10.02,10.04,255000.0
2014-05-19 11:50:00,10.04,10.05,10.03,10.04,690000.0,10.04,10.05,10.03,10.04,690000.0
2014-05-19 12:00:00,10.04,10.05,10.04,10.05,85000.0,10.04,10.05,10.04,10.05,85000.0
2014-05-19 12:10:00,10.04,10.05,10.03,10.04,110000.0,10.04,10.05,10.03,10.04,110000.0
2014-05-19 12:20:00,10.04,10.05,10.03,10.03,75000.0,10.04,10.05,10.03,10.03,75000.0
2014-05-19 12:30:00,10.04,10.04,10.0,10.0,310000.0,10.04,10.04,10.0,10.0,310000.0
2014-05-19 12:40:00,10.01,10.03,10.0,10.02,185000.0,10.01,10.03,10.0,10.02,185000.0
2014-05-19 12:50:00,10.03,10.03,10.01,10.01,35000.0,10.03,10.03,10.01,10.01,35000.0
2014-05-19 13:00:00,10.01,10.04,10.01,10.04,125000.0,10.01,10.04,10.01,10.04,125000.0
2014-05-19 13:10:00,10.03,10.05,10.03,10.03,180000.0,10.03,10.05,10.03,10.03,180000.0
2014-05-19 13:20:00,10.04,10.04,10.04,10.04,20000.0,10.04,10.04,10.04,10.04,20000.0
2014-05-19 13:30:00,10.03,10.04,10.02,10.02,545000.0,10.03,10.04,10.02,10.02,545000.0
2014-05-19 13:40:00,10.03,10.04,10.02,10.03,980000.0,10.03,10.04,10.02,10.03,980000.0
2014-05-19 13:50:00,10.02,10.04,10.02,10.03,70000.0,10.02,10.04,10.02,10.03,70000.0
2014-05-19 14:00:00,10.03,10.04,10.03,10.04,40000.0,10.03,10.04,10.03,10.04,40000.0
2014-05-19 14:10:00,10.02,10.03,10.02,10.03,150000.0,10.02,10.03,10.02,10.03,150000.0
2014-05-19 14:20:00,10.03,10.03,10.02,10.03,70000.0,10.03,10.03,10.02,10.03,70000.0
2014-05-19 14:30:00,10.03,10.03,10.01,10.03,110000.0,10.03,10.03,10.01,10.03,110000.0
2014-05-19 14:40:00,10.01,10.03,10.01,10.03,80000.0,10.01,10.03,10.01,10.03,80000.0
2014-05-19 14:50:00,10.02,10.03,10.02,10.03,50000.0,10.02,10.03,10.02,10.03,50000.0
2014-05-19 15:00:00,10.02,10.03,10.02,10.03,70000.0,10.02,10.03,10.02,10.03,70000.0
2014-05-19 15:10:00,10.02,10.02,10.0,10.01,460000.0,10.02,10.02,10.0,10.01,460000.0
2014-05-19 15:20:00,10.01,10.03,10.0,10.02,355000.0,10.01,10.03,10.0,10.02,355000.0
2014-05-19 15:30:00,10.02,10.05,10.02,10.03,325000.0,10.02,10.05,10.02,10.03,325000.0
2014-05-19 15:40:00,10.03,10.05,10.03,10.05,425000.0,10.03,10.05,10.03,10.05,425000.0
2014-05-19 15:50:00,10.05,10.05,10.03,10.03,1065000.0,10.05,10.05,10.03,10.03,1065000.0
2014-05-20 09:30:00,10.0,10.02,9.96,9.98,295000.0,10.0,10.02,9.96,9.98,295000.0
2014-05-20 09:40:00,9.98,9.99,9.93,9.96,290000.0,9.98,9.99,9.93,9.96,290000.0
2014-05-20 09:50:00,9.96,10.0,9.95,9.96,130000.0,9.96,10.0,9.95,9.96,130000.0
2014-05-20 10:00:00,9.96,9.97,9.95,9.97,180000.0,9.96,9.97,9.95,9.97,180000.0
2014-05-20 10:10:00,9.97,9.98,9.95,9.96,210000.0,9.97,9.98,9.95,9.96,210000.0
2014-05-20 10:20:00,9.96,9.97,9.93,9.93,395000.0,9.96,9.97,9.93,9.93,395000.0
2014-05-20 10:30:00,9.94,9.97,9.93,9.96,260000.0,9.94,9.97,9.93,9.96,260000.0
2014-05-20 10:40:00,9.94,9.96,9.94,9.95,65000.0,9.94,9.96,9.94,9.95,65000.0
2014-05-20 10:50:00,9.95,9.98,9.94,9.96,215000.0,9.95,9.98,9.94,9.96,215000.0
2014-05-20 11:00:00,9.96,9.97,9.95,9.96,545000.0,9.96,9.97,9.95,9.96,545000.0
2014-05-20 11:10:00,9.96,9.96,9.95,9.95,165000.0,9.96,9.96,9.95,9.95,165000.0
2014-05-20 11:20:00,9.95,9.96,9.94,9.95,300000.0,9.95,9.96,9.94,9.95,300000.0
2014-05-20 11:30:00,9.95,9.95,9.92,9.94,830000.0,9.95,9.95,9.92,9.94,830000.0
2014-05-20 11:40:00,9.94,9.96,9.93,9.96,825000.0,9.94,9.96,9.93,9.96,825000.0
2014-05-20 11:50:00,9.95,9.96,9.94,9.94,125000.0,9.95,9.96,9.94,9.94,125000.0
2014-05-20 12:00:00,9.93,9.93,9.91,9.92,440000.0,9.93,9.93,9.91,9.92,440000.0
2014-05-20 12:10:00,9.93,9.93,9.91,9.92,155000.0,9.93,9.93,9.91,9.92,155000.0
2014-05-20 12:20:00,9.91,9.92,9.9,9.9,215000.0,9.91,9.92,9.9,9.9,215000.0
2014-05-20 12:30:00,9.92,9.92,9.9,9.9,190000.0,9.92,9.92,9.9,9.9,190000.0
2014-05-20 12:40:00,9.91,9.93,9.9,9.9,195000.0,9.91,9.93,9.9,9.9,195000.0
2014-05-20 12:50:00,9.91,9.92,9.9,9.91,160000.0,9.91,9.92,9.9,9.91,160000.0
2014-05-20 13:00:00,9.9,9.92,9.9,9.91,155000.0,9.9,9.92,9.9,9.91,155000.0
2014-05-20 13:10:00,9.9,9.92,9.9,9.92,75000.0,9.9,9.92,9.9,9.92,75000.0
2014-05-20 13:20:00,9.91,9.92,9.89,9.92,110000.0,9.91,9.92,9.89,9.92,110000.0
2014-05-20 13:30:00,9.91,9.92,9.88,9.89,125000.0,9.91,9.92,9.88,9.89,125000.0
2014-05-20 13:40:00,9.89,9.9,9.87,9.89,220000.0,9.89,9.9,9.87,9.89,220000.0
2014-05-20 13:50:00,9.88,9.9,9.88,9.89,120000.0,9.88,9.9,9.88,9.89,120000.0
2014-05-20 14:00:00,9.88,9.9,9.88,9.9,175000.0,9.88,9.9,9.88,9.9,175000.0
2014-05-20 14:10:00,9.89,9.89,9.87,9.88,130000.0,9.89,9.89,9.87,9.88,130000.0
2014-05-20 14:20:00,9.9,9.92,9.88,9.89,430000.0,9.9,9.92,9.88,9.89,430000.0
2014-05-20 14:30:00,9.89,9.89,9.87,9.87,80000.0,9.89,9.89,9.87,9.87,80000.0
2014-05-20 14:40:00,9.87,9.89,9.87,9.89,85000.0,9.87,9.89,9.87,9.89,85000.0
2014-05-20 14:50:00,9.88,9.89,9.86,9.87,295000.0,9.88,9.89,9.86,9.87,295000.0
2014-05-20 15:00:00,9.88,9.9,9.88,9.89,220000.0,9.88,9.9,9.88,9.89,220000.0
2014-05-20 15:10:00,9.89,9.9,9.88,9.89,335000.0,9.89,9.9,9.88,9.89,335000.0
2014-05-20 15:20:00,9.9,9.91,9.88,9.9,215000.0,9.9,9.91,9.88,9.9,215000.0
2014-05-20 15:30:00,9.91,9.95,9.9,9.93,400000.0,9.91,9.95,9.9,9.93,400000.0
2014-05-20 15:40:00,9.93,9.94,9.92,9.92,855000.0,9.93,9.94,9.92,9.92,855000.0
2014-05-20 15:50:00,9.92,9.93,9.9,9.91,1250000.0,9.92,9.93,9.9,9.91,1250000.0
2014-05-21 09:30:00,9.92,9.98,9.92,9.96,470000.0,9.92,9.98,9.92,9.96,470000.0
2014-05-21 09:40:00,9.98,10.02,9.97,9.99,520000.0,9.98,10.02,9.97,9.99,520000.0
2014-05-21 09:50:00,10.0,10.02,9.95,9.98,510000.0,10.0,10.02,9.95,9.98,510000.0
2014-05-21 10:00:00,9.97,9.99,9.96,9.98,900000.0,9.97,9.99,9.96,9.98,900000.0
2014-05-21 10:10:00,9.99,9.99,9.96,9.98,635000.0,9.99,9.99,9.96,9.98,635000.0
2014-05-21 10:20:00,9.98,10.0,9.97,9.99,830000.0,9.98,10.0,9.97,9.99,830000.0
2014-05-21 10:30:00,10.0,10.03,10.0,10.02,310000.0,10.0,10.03,10.0,10.02,310000.0
2014-05-21 10:40:00,10.03,10.04,10.01,10.02,335000.0,10.03,10.04,10.01,10.02,335000.0
2014-05-21 10:50:00,10.02,10.04,10.01,10.02,720000.0,10.02,10.04,10.01,10.02,720000.0
2014-05-21 11:00:00,10.01,10.02,9.99,10.01,710000.0,10.01,10.02,9.99,10.01,710000.0
2014-05-21 11:10:00,10.02,10.02,10.0,10.0,460000.0,10.02,10.02,10.0,10.0,460000.0
2014-05-21 11:20:00,10.01,10.02,9.99,10.0,535000.0,10.01,10.02,9.99,10.0,535000.0
2014-05-21 11:30:00,10.0,10.02,10.0,10.02,110000.0,10.0,10.02,10.0,10.02,110000.0
2014-05-21 11:40:00,10.01,10.02,9.99,10.0,580000.0,10.01,10.02,9.99,10.0,580000.0
2014-05-21 11:50:00,10.0,10.04,10.0,10.03,415000.0,10.0,10.04,10.0,10.03,415000.0
2014-05-21 12:00:00,10.04,10.05,10.03,10.04,125000.0,10.04,10.05,10.03,10.04,125000.0
2014-05-21 12:10:00,10.03,10.03,10.02,10.02,70000.0,10.03,10.03,10.02,10.02,70000.0
2014-05-21 12:20:00,10.02,10.05,10.02,10.05,270000.0,10.02,10.05,10.02,10.05,270000.0
2014-05-21 12:30:00,10.05,10.06,10.04,10.05,245000.0,10.05,10.06,10.04,10.05,245000.0
2014-05-21 12:40:00,10.06,10.07,10.05,10.07,480000.0,10.06,10.07,10.05,10.07,480000.0
2014-05-21 12:50:00,10.06,10.08,10.06,10.07,165000.0,10.06,10.08,10.06,10.07,165000.0
2014-05-21 13:00:00,10.07,10.1,10.07,10.09,285000.0,10.07,10.1,10.07,10.09,285000.0
2014-05-21 13:10:00,10.09,10.09,10.08,10.08,200000.0,10.09,10.09,10.08,10.08,200000.0
2014-05-21 13:20:00,10.08,10.08,10.07,10.07,210000.0,10.08,10.08,10.07,10.07,210000.0
2014-05-21 13:30:00,10.07,10.07,10.04,10.06,475000.0,10.07,10.07,10.04,10.06,475000.0
2014-05-21 13:40:00,10.05,10.07,10.04,10.04,235000.0,10.05,10.07,10.04,10.04,235000.0
2014-05-21 13:50:00,10.05,10.07,10.05,10.06,90000.0,10.05,10.07,10.05,10.06,90000.0
2014-05-21 14:00:00,10.07,10.1,10.05,10.08,320000.0,10.07,10.1,10.05,10.08,320000.0
2014-05-21 14:10:00,10.08,10.08,10.05,10.08,350000.0,10.08,10.08,10.05,10.08,350000.0
2014-05-21 14:20:00,10.08,10.1,10.06,10.08,700000.0,10.08,10.1,10.06,10.08,700000.0
2014-05-21 14:30:00,10.09,10.09,10.07,10.08,460000.0,10.09,10.09,10.07,10.08,460000.0
2014-05-21 14:40:00,10.08,10.09,10.07,10.07,385000.0,10.08,10.09,10.07,10.07,385000.0
2014-05-21 14:50:00,10.07,10.08,10.05,10.06,470000.0,10.07,10.08,10.05,10.06,470000.0
2014-05-21 15:00:00,10.06,10.08,10.06,10.07,435000.0,10.06,10.08,10.06,10.07,435000.0
2014-05-21 15:10:00,10.08,10.09,10.07,10.08,305000.0,10.08,10.09,10.07,10.08,305000.0
2014-05-21 15:20:00,10.08,10.09,10.08,10.09,365000.0,10.08,10.09,10.08,10.09,365000.0
2014-05-21 15:30:00,10.09,10.09,10.07,10.08,420000.0,10.09,10.09,10.07,10.08,420000.0
2014-05-21 15:40:00,10.08,10.09,10.08,10.08,870000.0,10.08,10.09,10.08,10.08,870000.0
2014-05-21 15:50:00,10.08,10.09,10.08,10.08,760000.0,10.08,10.09,10.08,10.08,760000.0
2014-05-22 09:30:00,10.13,10.24,10.12,10.23,1155000.0,10.13,10.24,10.12,10.23,1155000.0
2014-05-22 09:40:00,10.22,10.3,10.21,10.29,1080000.0,10.22,10.3,10.21,10.29,1080000.0
2014-05-22 09:50:00,10.29,10.31,10.28,10.3,600000.0,10.29,10.31,10.28,10.3,600000.0
2014-05-22 10:00:00,10.3,10.31,10.24,10.28,1260000.0,10.3,10.31,10.24,10.28,1260000.0
2014-05-22 10:10:00,10.28,10.36,10.28,10.33,990000.0,10.28,10.36,10.28,10.33,990000.0
2014-05-22 10:20:00,10.33,10.36,10.3,10.34,885000.0,10.33,10.36,10.3,10.34,885000.0
2014-05-22 10:30:00,10.33,10.34,10.32,10.34,210000.0,10.33,10.34,10.32,10.34,210000.0
2014-05-22 10:40:00,10.34,10.37,10.33,10.37,520000.0,10.34,10.37,10.33,10.37,520000.0
2014-05-22 10:50:00,10.37,10.39,10.37,10.38,750000.0,10.37,10.39,10.37,10.38,750000.0
2014-05-22 11:00:00,10.38,10.44,10.38,10.42,1535000.0,10.38,10.44,10.38,10.42,1535000.0
2014-05-22 11:10:00,10.42,10.42,10.4,10.41,380000.0,10.42,10.42,10.4,10.41,380000.0
2014-05-22 11:20:00,10.4,10.46,10.4,10.45,650000.0,10.4,10.46,10.4,10.45,650000.0
2014-05-22 11:30:00,10.44,10.46,10.43,10.44,700000.0,10.44,10.46,10.43,10.44,700000.0
2014-05-22 11:40:00,10.44,10.46,10.44,10.46,445000.0,10.44,10.46,10.44,10.46,445000.0
2014-05-22 11:50:00,10.46,10.49,10.46,10.47,650000.0,10.46,10.49,10.46,10.47,650000.0
2014-05-22 12:00:00,10.47,10.48,10.46,10.46,350000.0,10.47,10.48,10.46,10.46,350000.0
2014-05-22 12:10:00,10.46,10.46,10.44,10.46,470000.0,10.46,10.46,10.44,10.46,470000.0
2014-05-22 12:20:00,10.44,10.46,10.43,10.45,335000.0,10.44,10.46,10.43,10.45,335000.0
2014-05-22 12:30:00,10.45,10.46,10.44,10.45,265000.0,10.45,10.46,10.44,10.45,265000.0
2014-05-22 12:40:00,10.46,10.46,10.44,10.45,290000.0,10.46,10.46,10.44,10.45,290000.0
2014-05-22 12:50:00,10.44,10.45,10.43,10.44,340000.0,10.44,10.45,10.43,10.44,340000.0
2014-05-22 13:00:00,10.44,10.46,10.44,10.45,305000.0,10.44,10.46,10.44,10.45,305000.0
2014-05-22 13:10:00,10.45,10.46,10.44,10.46,320000.0,10.45,10.46,10.44,10.46,320000.0
2014-05-22 13:20:00,10.46,10.48,10.45,10.48,445000.0,10.46,10.48,10.45,10.48,445000.0
2014-05-22 13:30:00,10.48,10.48,10.47,10.47,380000.0,10.48,10.48,10.47,10.47,380000.0
2014-05-22 13:40:00,10.47,10.48,10.46,10.48,440000.0,10.47,10.48,10.46,10.48,440000.0
2014-05-22 13:50:00,10.48,10.49,10.47,10.47,640000.0,10.48,10.49,10.47,10.47,640000.0
2014-05-22 14:00:00,10.47,10.47,10.46,10.47,540000.0,10.47,10.47,10.46,10.47,540000.0
2014-05-22 14:10:00,10.47,10.47,10.46,10.46,230000.0,10.47,10.47,10.46,10.46,230000.0
2014-05-22 14:20:00,10.46,10.46,10.45,10.46,340000.0,10.46,10.46,10.45,10.46,340000.0
2014-05-22 14:30:00,10.46,10.47,10.45,10.46,210000.0,10.46,10.47,10.45,10.46,210000.0
2014-05-22 14:40:00,10.46,10.47,10.46,10.47,85000.0,10.46,10.47,10.46,10.47,85000.0
2014-05-22 14:50:00,10.47,10.47,10.46,10.47,260000.0,10.47,10.47,10.46,10.47,260000.0
2014-05-22 15:00:00,10.46,10.47,10.45,10.46,180000.0,10.46,10.47,10.45,10.46,180000.0
2014-05-22 15:10:00,10.46,10.47,10.45,10.46,200000.0,10.46,10.47,10.45,10.46,200000.0
2014-05-22 15:20:00,10.48,10.48,10.44,10.45,460000.0,10.48,10.48,10.44,10.45,460000.0
2014-05-22 15:30:00,10.45,10.45,10.43,10.45,340000.0,10.45,10.45,10.43,10.45,340000.0
2014-05-22 15:40:00,10.44,10.45,10.42,10.43,805000.0,10.44,10.45,10.42,10.43,805000.0
2014-05-22 15:50:00,10.42,10.43,10.4,10.41,1425000.0,10.42,10.43,10.4,10.41,1425000.0
2014-05-23 09:30:00,10.44,10.44,10.37,10.38,505000.0,10.44,10.44,10.37,10.38,505000.0
2014-05-23 09:40:00,10.37,10.4,10.32,10.33,495000.0,10.37,10.4,10.32,10.33,495000.0
2014-05-23 09:50:00,10.32,10.38,10.31,10.38,950000.0,10.32,10.38,10.31,10.38,950000.0
2014-05-23 10:00:00,10.38,10.41,10.37,10.38,480000.0,10.38,10.41,10.37,10.38,480000.0
2014-05-23 10:10:00,10.4,10.41,10.39,10.4,185000.0,10.4,10.41,10.39,10.4,185000.0
2014-05-23 10:20:00,10.39,10.42,10.39,10.4,240000.0,10.39,10.42,10.39,10.4,240000.0
2014-05-23 10:30:00,10.41,10.42,10.4,10.42,210000.0,10.41,10.42,10.4,10.42,210000.0
2014-05-23 10:40:00,10.42,10.42,10.39,10.41,225000.0,10.42,10.42,10.39,10.41,225000.0
2014-05-23 10:50:00,10.41,10.42,10.39,10.4,235000.0,10.41,10.42,10.39,10.4,235000.0
2014-05-23 11:00:00,10.4,10.41,10.39,10.4,125000.0,10.4,10.41,10.39,10.4,125000.0
2014-05-23 11:10:00,10.4,10.4,10.37,10.4,160000.0,10.4,10.4,10.37,10.4,160000.0
2014-05-23 11:20:00,10.4,10.41,10.38,10.38,40000.0,10.4,10.41,10.38,10.38,40000.0
2014-05-23 11:30:00,10.38,10.39,10.37,10.39,110000.0,10.38,10.39,10.37,10.39,110000.0
2014-05-23 11:40:00,10.4,10.4,10.39,10.39,60000.0,10.4,10.4,10.39,10.39,60000.0
2014-05-23 11:50:00,10.4,10.4,10.38,10.4,65000.0,10.4,10.4,10.38,10.4,65000.0
2014-05-23 12:00:00,10.4,10.42,10.4,10.42,205000.0,10.4,10.42,10.4,10.42,205000.0
2014-05-23 12:10:00,10.41,10.41,10.4,10.41,35000.0,10.41,10.41,10.4,10.41,35000.0
2014-05-23 12:20:00,10.41,10.42,10.41,10.42,145000.0,10.41,10.42,10.41,10.42,145000.0
2014-05-23 12:30:00,10.42,10.42,10.41,10.41,75000.0,10.42,10.42,10.41,10.41,75000.0
2014-05-23 12:40:00,10.42,10.42,10.41,10.42,60000.0,10.42,10.42,10.41,10.42,60000.0
2014-05-23 12:50:00,10.43,10.44,10.41,10.43,350000.0,10.43,10.44,10.41,10.43,350000.0
2014-05-23 13:00:00,10.42,10.43,10.42,10.43,75000.0,10.42,10.43,10.42,10.43,75000.0
2014-05-23 13:10:00,10.44,10.45,10.43,10.43,120000.0,10.44,10.45,10.43,10.43,120000.0
2014-05-23 13:20:00,10.43,10.44,10.43,10.44,100000.0,10.43,10.44,10.43,10.44,100000.0
2014-05-23 13:30:00,10.43,10.44,10.4,10.42,180000.0,10.43,10.44,10.4,10.42,180000.0
2014-05-23 13:40:00,10.42,10.42,10.4,10.42,300000.0,10.42,10.42,10.4,10.42,300000.0
2014-05-23 13:50:00,10.42,10.42,10.41,10.41,120000.0,10.42,10.42,10.41,10.41,120000.0
2014-05-23 14:00:00,10.42,10.42,10.41,10.42,420000.0,10.42,10.42,10.41,10.42,420000.0
2014-05-23 14:10:00,10.41,10.43,10.41,10.42,625000.0,10.41,10.43,10.41,10.42,625000.0
2014-05-23 14:20:00,10.42,10.43,10.42,10.42,480000.0,10.42,10.43,10.42,10.42,480000.0
2014-05-23 14:30:00,10.42,10.43,10.42,10.43,435000.0,10.42,10.43,10.42,10.43,435000.0
2014-05-23 14:40:00,10.43,10.45,10.43,10.44,275000.0,10.43,10.45,10.43,10.44,275000.0
2014-05-23 14:50:00,10.44,10.45,10.43,10.44,150000.0,10.44,10.45,10.43,10.44,150000.0
2014-05-23 15:00:00,10.44,10.45,10.43,10.43,105000.0,10.44,10.45,10.43,10.43,105000.0
2014-05-23 15:10:00,10.43,10.46,10.43,10.45,270000.0,10.43,10.46,10.43,10.45,270000.0
2014-05-23 15:20:00,10.45,10.45,10.45,10.45,230000.0,10.45,10.45,10.45,10.45,230000.0
2014-05-23 15:30:00,10.45,10.46,10.45,10.46,455000.0,10.45,10.46,10.45,10.46,455000.0
2014-05-23 15:40:00,10.46,10.47,10.46,10.47,610000.0,10.46,10.47,10.46,10.47,610000.0
2014-05-23 15:50:00,10.47,10.47,10.44,10.45,1110000.0,10.47,10.47,10.44,10.45,1110000.0
2014-05-27 09:30:00,10.44,10.58,10.44,10.54,1075000.0,10.44,10.58,10.44,10.54,1075000.0
2014-05-27 09:40:00,10.56,10.65,10.56,10.64,1140000.0,10.56,10.65,10.56,10.64,1140000.0
2014-05-27 09:50:00,10.63,10.65,10.61,10.64,655000.0,10.63,10.65,10.61,10.64,655000.0
2014-05-27 10:00:00,10.63,10.64,10.62,10.62,480000.0,10.63,10.64,10.62,10.62,480000.0
2014-05-27 10:10:00,10.62,10.65,10.61,10.65,260000.0,10.62,10.65,10.61,10.65,260000.0
2014-05-27 10:20:00,10.65,10.68,10.64,10.68,545000.0,10.65,10.68,10.64,10.68,545000.0
2014-05-27 10:30:00,10.67,10.68,10.66,10.67,240000.0,10.67,10.68,10.66,10.67,240000.0
2014-05-27 10:40:00,10.66,10.69,10.66,10.67,160000.0,10.66,10.69,10.66,10.67,160000.0
2014-05-27 10:50:00,10.67,10.68,10.66,10.68,185000.0,10.67,10.68,10.66,10.68,185000.0
2014-05-27 11:00:00,10.67,10.7,10.67,10.69,700000.0,10.67,10.7,10.67,10.69,700000.0
2014-05-27 11:10:00,10.7,10.7,10.69,10.69,285000.0,10.7,10.7,10.69,10.69,285000.0
2014-05-27 11:20:00,10.68,10.69,10.67,10.68,230000.0,10.68,10.69,10.67,10.68,230000.0
2014-05-27 11:30:00,10.68,10.7,10.68,10.7,270000.0,10.68,10.7,10.68,10.7,270000.0
2014-05-27 11:40:00,10.69,10.7,10.67,10.68,330000.0,10.69,10.7,10.67,10.68,330000.0
2014-05-27 11:50:00,10.69,10.71,10.68,10.71,325000.0,10.69,10.71,10.68,10.71,325000.0
2014-05-27 12:00:00,10.7,10.72,10.69,10.7,570000.0,10.7,10.72,10.69,10.7,570000.0
2014-05-27 12:10:00,10.7,10.74,10.7,10.74,550000.0,10.7,10.74,10.7,10.74,550000.0
2014-05-27 12:20:00,10.74,10.8,10.72,10.73,1040000.0,10.74,10.8,10.72,10.73,1040000.0
2014-05-27 12:30:00,10.74,10.77,10.74,10.77,570000.0,10.74,10.77,10.74,10.77,570000.0
2014-05-27 12:40:00,10.77,10.77,10.76,10.76,405000.0,10.77,10.77,10.76,10.76,405000.0
2014-05-27 12:50:00,10.76,10.77,10.75,10.75,175000.0,10.76,10.77,10.75,10.75,175000.0
2014-05-27 13:00:00,10.75,10.75,10.73,10.74,480000.0,10.75,10.75,10.73,10.74,480000.0
2014-05-27 13:10:00,10.74,10.75,10.73,10.75,820000.0,10.74,10.75,10.73,10.75,820000.0
2014-05-27 13:20:00,10.75,10.76,10.74,10.75,230000.0,10.75,10.76,10.74,10.75,230000.0
2014-05-27 13:30:00,10.75,10.75,10.74,10.75,405000.0,10.75,10.75,10.74,10.75,405000.0
2014-05-27 13:40:00,10.74,10.76,10.73,10.74,320000.0,10.74,10.76,10.73,10.74,320000.0
2014-05-27 13:50:00,10.75,10.77,10.75,10.77,520000.0,10.75,10.77,10.75,10.77,520000.0
2014-05-27 14:00:00,10.76,10.77,10.76,10.77,335000.0,10.76,10.77,10.76,10.77,335000.0
2014-05-27 14:10:00,10.76,10.77,10.76,10.77,170000.0,10.76,10.77,10.76,10.77,170000.0
2014-05-27 14:20:00,10.76,10.77,10.76,10.76,320000.0,10.76,10.77,10.76,10.76,320000.0
2014-05-27 14:30:00,10.76,10.76,10.74,10.74,235000.0,10.76,10.76,10.74,10.74,235000.0
2014-05-27 14:40:00,10.74,10.75,10.73,10.74,260000.0,10.74,10.75,10.73,10.74,260000.0
2014-05-27 14:50:00,10.73,10.75,10.69,10.69,875000.0,10.73,10.75,10.69,10.69,875000.0
2014-05-27 15:00:00,10.7,10.71,10.67,10.69,385000.0,10.7,10.71,10.67,10.69,385000.0
2014-05-27 15:10:00,10.68,10.69,10.67,10.68,760000.0,10.68,10.69,10.67,10.68,760000.0
2014-05-27 15:20:00,10.68,10.68,10.66,10.66,670000.0,10.68,10.68,10.66,10.66,670000.0
2014-05-27 15:30:00,10.66,10.68,10.66,10.68,915000.0,10.66,10.68,10.66,10.68,915000.0
2014-05-27 15:40:00,10.69,10.71,10.69,10.71,1100000.0,10.69,10.71,10.69,10.71,1100000.0
2014-05-27 15:50:00,10.72,10.73,10.71,10.72,2035000.0,10.72,10.73,10.71,10.72,2035000.0
2014-05-28 09:30:00,10.66,10.74,10.6,10.61,955000.0,10.66,10.74,10.6,10.61,955000.0
2014-05-28 09:40:00,10.61,10.67,10.61,10.62,580000.0,10.61,10.67,10.61,10.62,580000.0
2014-05-28 09:50:00,10.62,10.64,10.6,10.6,745000.0,10.62,10.64,10.6,10.6,745000.0
2014-05-28 10:00:00,10.61,10.65,10.6,10.63,380000.0,10.61,10.65,10.6,10.63,380000.0
2014-05-28 10:10:00,10.61,10.72,10.58,10.64,3595000.0,10.61,10.72,10.58,10.64,3595000.0
2014-05-28 10:20:00,10.64,10.7,10.63,10.7,590000.0,10.64,10.7,10.63,10.7,590000.0
2014-05-28 10:30:00,10.71,10.79,10.7,10.78,1625000.0,10.71,10.79,10.7,10.78,1625000.0
2014-05-28 10:40:00,10.78,10.78,10.71,10.72,525000.0,10.78,10.78,10.71,10.72,525000.0
2014-05-28 10:50:00,10.71,10.74,10.71,10.73,870000.0,10.71,10.74,10.71,10.73,870000.0
2014-05-28 11:00:00,10.73,10.75,10.73,10.75,605000.0,10.73,10.75,10.73,10.75,605000.0
2014-05-28 11:10:00,10.74,10.75,10.72,10.72,225000.0,10.74,10.75,10.72,10.72,225000.0
2014-05-28 11:20:00,10.73,10.73,10.72,10.72,55000.0,10.73,10.73,10.72,10.72,55000.0
2014-05-28 11:30:00,10.72,10.75,10.72,10.74,100000.0,10.72,10.75,10.72,10.74,100000.0
2014-05-28 11:40:00,10.74,10.74,10.73,10.73,100000.0,10.74,10.74,10.73,10.73,100000.0
2014-05-28 11:50:00,10.73,10.74,10.72,10.72,75000.0,10.73,10.74,10.72,10.72,75000.0
2014-05-28 12:00:00,10.72,10.73,10.72,10.73,85000.0,10.72,10.73,10.72,10.73,85000.0
2014-05-28 12:10:00,10.73,10.75,10.72,10.73,80000.0,10.73,10.75,10.72,10.73,80000.0
2014-05-28 12:20:00,10.73,10.74,10.72,10.72,85000.0,10.73,10.74,10.72,10.72,85000.0
2014-05-28 12:30:00,10.72,10.73,10.72,10.73,85000.0,10.72,10.73,10.72,10.73,85000.0
2014-05-28 12:40:00,10.73,10.73,10.72,10.72,100000.0,10.73,10.73,10.72,10.72,100000.0
2014-05-28 12:50:00,10.72,10.73,10.72,10.73,90000.0,10.72,10.73,10.72,10.73,90000.0
2014-05-28 13:00:00,10.73,10.74,10.72,10.73,110000.0,10.73,10.74,10.72,10.73,110000.0
2014-05-28 13:10:00,10.74,10.75,10.73,10.74,75000.0,10.74,10.75,10.73,10.74,75000.0
2014-05-28 13:20:00,10.74,10.76,10.74,10.74,170000.0,10.74,10.76,10.74,10.74,170000.0
2014-05-28 13:30:00,10.75,10.75,10.74,10.75,180000.0,10.75,10.75,10.74,10.75,180000.0
2014-05-28 13:40:00,10.75,10.75,10.74,10.75,165000.0,10.75,10.75,10.74,10.75,165000.0
2014-05-28 13:50:00,10.75,10.76,10.75,10.76,30000.0,10.75,10.76,10.75,10.76,30000.0
2014-05-28 14:00:00,10.75,10.77,10.74,10.77,525000.0,10.75,10.77,10.74,10.77,525000.0
2014-05-28 14:10:00,10.77,10.8,10.77,10.78,425000.0,10.77,10.8,10.77,10.78,425000.0
2014-05-28 14:20:00,10.79,10.8,10.79,10.79,365000.0,10.79,10.8,10.79,10.79,365000.0
2014-05-28 14:30:00,10.79,10.79,10.77,10.78,230000.0,10.79,10.79,10.77,10.78,230000.0
2014-05-28 14:40:00,10.78,10.79,10.77,10.77,90000.0,10.78,10.79,10.77,10.77,90000.0
2014-05-28 14:50:00,10.78,10.79,10.77,10.77,190000.0,10.78,10.79,10.77,10.77,190000.0
2014-05-28 15:00:00,10.78,10.78,10.76,10.76,250000.0,10.78,10.78,10.76,10.76,250000.0
2014-05-28 15:10:00,10.77,10.78,10.77,10.77,110000.0,10.77,10.78,10.77,10.77,110000.0
2014-05-28 15:20:00,10.77,10.78,10.76,10.77,285000.0,10.77,10.78,10.76,10.77,285000.0
2014-05-28 15:30:00,10.77,10.78,10.76,10.77,180000.0,10.77,10.78,10.76,10.77,180000.0
2014-05-28 15:40:00,10.77,10.77,10.75,10.77,790000.0,10.77,10.77,10.75,10.77,790000.0
2014-05-28 15:50:00,10.77,10.78,10.76,10.77,2905000.0,10.77,10.78,10.76,10.77,2905000.0
2014-05-29 09:30:00,10.78,10.87,10.77,10.86,1045000.0,10.78,10.87,10.77,10.86,1045000.0
2014-05-29 09:40:00,10.88,10.88,10.84,10.88,1215000.0,10.88,10.88,10.84,10.88,1215000.0
2014-05-29 09:50:00,10.86,10.94,10.86,10.93,1375000.0,10.86,10.94,10.86,10.93,1375000.0
2014-05-29 10:00:00,10.93,10.94,10.91,10.91,1005000.0,10.93,10.94,10.91,10.91,1005000.0
2014-05-29 10:10:00,10.92,10.92,10.85,10.88,970000.0,10.92,10.92,10.85,10.88,970000.0
2014-05-29 10:20:00,10.89,10.93,10.89,10.92,680000.0,10.89,10.93,10.89,10.92,680000.0
2014-05-29 10:30:00,10.91,10.94,10.9,10.93,460000.0,10.91,10.94,10.9,10.93,460000.0
2014-05-29 10:40:00,10.92,10.94,10.92,10.93,1030000.0,10.92,10.94,10.92,10.93,1030000.0
2014-05-29 10:50:00,10.93,10.93,10.9,10.91,520000.0,10.93,10.93,10.9,10.91,520000.0
2014-05-29 11:00:00,10.91,10.91,10.87,10.9,565000.0,10.91,10.91,10.87,10.9,565000.0
2014-05-29 11:10:00,10.9,10.9,10.88,10.9,150000.0,10.9,10.9,10.88,10.9,150000.0
2014-05-29 11:20:00,10.89,10.89,10.88,10.89,175000.0,10.89,10.89,10.88,10.89,175000.0
2014-05-29 11:30:00,10.89,10.9,10.88,10.89,175000.0,10.89,10.9,10.88,10.89,175000.0
2014-05-29 11:40:00,10.88,10.89,10.88,10.88,165000.0,10.88,10.89,10.88,10.88,165000.0
2014-05-29 11:50:00,10.88,10.89,10.88,10.89,155000.0,10.88,10.89,10.88,10.89,155000.0
2014-05-29 12:00:00,10.87,10.91,10.87,10.91,210000.0,10.87,10.91,10.87,10.91,210000.0
2014-05-29 12:10:00,10.9,10.91,10.88,10.88,265000.0,10.9,10.91,10.88,10.88,265000.0
2014-05-29 12:20:00,10.87,10.9,10.87,10.9,200000.0,10.87,10.9,10.87,10.9,200000.0
2014-05-29 12:30:00,10.89,10.9,10.88,10.88,585000.0,10.89,10.9,10.88,10.88,585000.0
2014-05-29 12:40:00,10.89,10.9,10.88,10.89,560000.0,10.89,10.9,10.88,10.89,560000.0
2014-05-29 12:50:00,10.88,10.89,10.88,10.88,225000.0,10.88,10.89,10.88,10.88,225000.0
2014-05-29 13:00:00,10.89,10.89,10.88,10.88,130000.0,10.89,10.89,10.88,10.88,130000.0
2014-05-29 13:10:00,10.89,10.89,10.87,10.87,205000.0,10.89,10.89,10.87,10.87,205000.0
2014-05-29 13:20:00,10.88,10.88,10.88,10.88,65000.0,10.88,10.88,10.88,10.88,65000.0
2014-05-29 13:30:00,10.88,10.88,10.87,10.88,160000.0,10.88,10.88,10.87,10.88,160000.0
2014-05-29 13:40:00,10.87,10.88,10.86,10.88,165000.0,10.87,10.88,10.86,10.88,165000.0
2014-05-29 13:50:00,10.87,10.87,10.86,10.87,140000.0,10.87,10.87,10.86,10.87,140000.0
2014-05-29 14:00:00,10.86,10.87,10.85,10.87,300000.0,10.86,10.87,10.85,10.87,300000.0
2014-05-29 14:10:00,10.88,10.88,10.86,10.87,940000.0,10.88,10.88,10.86,10.87,940000.0
2014-05-29 14:20:00,10.87,10.87,10.86,10.87,420000.0,10.87,10.87,10.86,10.87,420000.0
2014-05-29 14:30:00,10.87,10.9,10.87,10.89,270000.0,10.87,10.9,10.87,10.89,270000.0
2014-05-29 14:40:00,10.89,10.89,10.87,10.87,1155000.0,10.89,10.89,10.87,10.87,1155000.0
2014-05-29 14:50:00,10.87,10.9,10.87,10.9,550000.0,10.87,10.9,10.87,10.9,550000.0
2014-05-29 15:00:00,10.9,10.92,10.9,10.91,235000.0,10.9,10.92,10.9,10.91,235000.0
2014-05-29 15:10:00,10.91,10.92,10.91,10.92,130000.0,10.91,10.92,10.91,10.92,130000.0
2014-05-29 15:20:00,10.92,10.93,10.92,10.93,765000.0,10.92,10.93,10.92,10.93,765000.0
2014-05-29 15:30:00,10.93,10.93,10.91,10.91,700000.0,10.93,10.93,10.91,10.91,700000.0
2014-05-29 15:40:00,10.91,10.92,10.9,10.91,815000.0,10.91,10.92,10.9,10.91,815000.0
2014-05-29 15:50:00,10.91,10.92,10.9,10.91,3250000.0,10.91,10.92,10.9,10.91,3250000.0
2014-05-30 09:30:00,10.94,10.99,10.93,10.95,1185000.0,10.94,10.99,10.93,10.95,1185000.0
2014-05-30 09:40:00,10.94,10.97,10.92,10.95,600000.0,10.94,10.97,10.92,10.95,600000.0
2014-05-30 09:50:00,10.94,10.95,10.93,10.93,300000.0,10.94,10.95,10.93,10.93,300000.0
2014-05-30 10:00:00,10.94,10.97,10.92,10.94,355000.0,10.94,10.97,10.92,10.94,355000.0
2014-05-30 10:10:00,10.93,10.98,10.93,10.96,275000.0,10.93,10.98,10.93,10.96,275000.0
2014-05-30 10:20:00,10.97,10.97,10.94,10.94,120000.0,10.97,10.97,10.94,10.94,120000.0
2014-05-30 10:30:00,10.95,10.95,10.93,10.94,300000.0,10.95,10.95,10.93,10.94,300000.0
2014-05-30 10:40:00,10.94,10.95,10.93,10.94,100000.0,10.94,10.95,10.93,10.94,100000.0
2014-05-30 10:50:00,10.95,10.98,10.95,10.96,320000.0,10.95,10.98,10.95,10.96,320000.0
2014-05-30 11:00:00,10.96,10.97,10.95,10.95,170000.0,10.96,10.97,10.95,10.95,170000.0
2014-05-30 11:10:00,10.96,10.96,10.95,10.96,110000.0,10.96,10.96,10.95,10.96,110000.0
2014-05-30 11:20:00,10.96,10.97,10.94,10.94,210000.0,10.96,10.97,10.94,10.94,210000.0
2014-05-30 11:30:00,10.94,10.95,10.94,10.95,170000.0,10.94,10.95,10.94,10.95,170000.0
2014-05-30 11:40:00,10.95,10.96,10.94,10.95,165000.0,10.95,10.96,10.94,10.95,165000.0
2014-05-30 11:50:00,10.95,10.95,10.93,10.93,435000.0,10.95,10.95,10.93,10.93,435000.0
2014-05-30 12:00:00,10.94,10.94,10.93,10.93,145000.0,10.94,10.94,10.93,10.93,145000.0
2014-05-30 12:10:00,10.93,10.94,10.92,10.94,80000.0,10.93,10.94,10.92,10.94,80000.0
2014-05-30 12:20:00,10.93,10.94,10.9,10.9,250000.0,10.93,10.94,10.9,10.9,250000.0
2014-05-30 12:30:00,10.9,10.9,10.86,10.87,395000.0,10.9,10.9,10.86,10.87,395000.0
2014-05-30 12:40:00,10.86,10.88,10.85,10.87,250000.0,10.86,10.88,10.85,10.87,250000.0
2014-05-30 12:50:00,10.87,10.88,10.87,10.88,175000.0,10.87,10.88,10.87,10.88,175000.0
2014-05-30 13:00:00,10.87,10.89,10.87,10.89,145000.0,10.87,10.89,10.87,10.89,145000.0
2014-05-30 13:10:00,10.89,10.91,10.89,10.9,280000.0,10.89,10.91,10.89,10.9,280000.0
2014-05-30 13:20:00,10.9,10.92,10.9,10.91,385000.0,10.9,10.92,10.9,10.91,385000.0
2014-05-30 13:30:00,10.92,10.92,10.89,10.9,525000.0,10.92,10.92,10.89,10.9,525000.0
2014-05-30 13:40:00,10.91,10.93,10.91,10.93,405000.0,10.91,10.93,10.91,10.93,405000.0
2014-05-30 13:50:00,10.93,10.94,10.92,10.94,175000.0,10.93,10.94,10.92,10.94,175000.0
2014-05-30 14:00:00,10.94,10.94,10.93,10.93,235000.0,10.94,10.94,10.93,10.93,235000.0
2014-05-30 14:10:00,10.93,10.94,10.93,10.94,430000.0,10.93,10.94,10.93,10.94,430000.0
2014-05-30 14:20:00,10.94,10.95,10.93,10.94,465000.0,10.94,10.95,10.93,10.94,465000.0
2014-05-30 14:30:00,10.94,10.95,10.94,10.94,215000.0,10.94,10.95,10.94,10.94,215000.0
2014-05-30 14:40:00,10.94,10.95,10.94,10.94,85000.0,10.94,10.95,10.94,10.94,85000.0
2014-05-30 14:50:00,10.94,10.95,10.93,10.93,270000.0,10.94,10.95,10.93,10.93,270000.0
2014-05-30 15:00:00,10.94,10.94,10.92,10.93,225000.0,10.94,10.94,10.92,10.93,225000.0
2014-05-30 15:10:00,10.93,10.93,10.91,10.92,330000.0,10.93,10.93,10.91,10.92,330000.0
2014-05-30 15:20:00,10.91,10.93,10.9,10.93,1315000.0,10.91,10.93,10.9,10.93,1315000.0
2014-05-30 15:30:00,10.93,10.93,10.91,10.93,500000.0,10.93,10.93,10.91,10.93,500000.0
2014-05-30 15:40:00,10.93,10.94,10.93,10.94,865000.0,10.93,10.94,10.93,10.94,865000.0
2014-05-30 15:50:00,10.94,10.94,10.94,10.94,2575000.0,10.94,10.94,10.94,10.94,2575000.0
2014-06-02 09:30:00,10.96,10.97,10.91,10.93,480000.0,10.96,10.97,10.91,10.93,480000.0
2014-06-02 09:40:00,10.93,10.96,10.92,10.96,760000.0,10.93,10.96,10.92,10.96,760000.0
2014-06-02 09:50:00,10.95,11.02,10.95,10.97,730000.0,10.95,11.02,10.95,10.97,730000.0
2014-06-02 10:00:00,10.97,11.0,10.92,10.92,965000.0,10.97,11.0,10.92,10.92,965000.0
2014-06-02 10:10:00,10.92,10.96,10.91,10.96,625000.0,10.92,10.96,10.91,10.96,625000.0
2014-06-02 10:20:00,10.96,10.98,10.95,10.98,120000.0,10.96,10.98,10.95,10.98,120000.0
2014-06-02 10:30:00,10.98,11.0,10.97,10.99,360000.0,10.98,11.0,10.97,10.99,360000.0
2014-06-02 10:40:00,10.98,11.0,10.97,10.99,725000.0,10.98,11.0,10.97,10.99,725000.0
2014-06-02 10:50:00,10.98,10.99,10.97,10.99,235000.0,10.98,10.99,10.97,10.99,235000.0
2014-06-02 11:00:00,10.99,11.0,10.98,11.0,330000.0,10.99,11.0,10.98,11.0,330000.0
2014-06-02 11:10:00,11.0,11.02,10.99,11.0,395000.0,11.0,11.02,10.99,11.0,395000.0
2014-06-02 11:20:00,11.01,11.04,11.0,11.04,565000.0,11.01,11.04,11.0,11.04,565000.0
2014-06-02 11:30:00,11.04,11.06,11.03,11.04,740000.0,11.04,11.06,11.03,11.04,740000.0
2014-06-02 11:40:00,11.04,11.05,11.03,11.05,735000.0,11.04,11.05,11.03,11.05,735000.0
2014-06-02 11:50:00,11.04,11.05,11.03,11.04,270000.0,11.04,11.05,11.03,11.04,270000.0
2014-06-02 12:00:00,11.03,11.04,11.03,11.03,35000.0,11.03,11.04,11.03,11.03,35000.0
2014-06-02 12:10:00,11.03,11.04,11.03,11.03,255000.0,11.03,11.04,11.03,11.03,255000.0
2014-06-02 12:20:00,11.04,11.04,11.03,11.03,30000.0,11.04,11.04,11.03,11.03,30000.0
2014-06-02 12:30:00,11.03,11.04,11.03,11.04,100000.0,11.03,11.04,11.03,11.04,100000.0
2014-06-02 12:40:00,11.04,11.05,11.04,11.04,80000.0,11.04,11.05,11.04,11.04,80000.0
2014-06-02 12:50:00,11.05,11.05,11.03,11.03,70000.0,11.05,11.05,11.03,11.03,70000.0
2014-06-02 13:00:00,11.03,11.04,11.02,11.02,130000.0,11.03,11.04,11.02,11.02,130000.0
2014-06-02 13:10:00,11.02,11.03,11.02,11.03,75000.0,11.02,11.03,11.02,11.03,75000.0
2014-06-02 13:20:00,11.02,11.04,11.01,11.03,115000.0,11.02,11.04,11.01,11.03,115000.0
2014-06-02 13:30:00,11.02,11.04,11.02,11.03,335000.0,11.02,11.04,11.02,11.03,335000.0
2014-06-02 13:40:00,11.03,11.04,11.03,11.04,400000.0,11.03,11.04,11.03,11.04,400000.0
2014-06-02 13:50:00,11.04,11.04,11.03,11.03,85000.0,11.04,11.04,11.03,11.03,85000.0
2014-06-02 14:00:00,11.03,11.03,11.02,11.02,105000.0,11.03,11.03,11.02,11.02,105000.0
2014-06-02 14:10:00,11.01,11.03,11.01,11.02,175000.0,11.01,11.03,11.01,11.02,175000.0
2014-06-02 14:20:00,11.03,11.04,11.02,11.03,110000.0,11.03,11.04,11.02,11.03,110000.0
2014-06-02 14:30:00,11.03,11.03,11.02,11.02,30000.0,11.03,11.03,11.02,11.02,30000.0
2014-06-02 14:40:00,11.03,11.03,11.03,11.03,95000.0,11.03,11.03,11.03,11.03,95000.0
2014-06-02 14:50:00,11.02,11.03,11.02,11.03,205000.0,11.02,11.03,11.02,11.03,205000.0
2014-06-02 15:00:00,11.03,11.03,11.02,11.03,190000.0,11.03,11.03,11.02,11.03,190000.0
2014-06-02 15:10:00,11.02,11.03,11.01,11.03,325000.0,11.02,11.03,11.01,11.03,325000.0
2014-06-02 15:20:00,11.03,11.03,11.01,11.02,935000.0,11.03,11.03,11.01,11.02,935000.0
2014-06-02 15:30:00,11.02,11.04,11.02,11.04,435000.0,11.02,11.04,11.02,11.04,435000.0
2014-06-02 15:40:00,11.04,11.04,11.03,11.03,260000.0,11.04,11.04,11.03,11.03,260000.0
2014-06-02 15:50:00,11.03,11.04,11.02,11.03,1640000.0,11.03,11.04,11.02,11.03,1640000.0
2014-06-03 09:30:00,10.96,11.01,10.96,10.98,365000.0,10.96,11.01,10.96,10.98,365000.0
2014-06-03 09:40:00,10.97,10.99,10.96,10.97,190000.0,10.97,10.99,10.96,10.97,190000.0
2014-06-03 09:50:00,10.97,11.03,10.97,11.01,470000.0,10.97,11.03,10.97,11.01,470000.0
2014-06-03 10:00:00,11.02,11.05,11.02,11.03,780000.0,11.02,11.05,11.02,11.03,780000.0
2014-06-03 10:10:00,11.02,11.03,11.02,11.02,70000.0,11.02,11.03,11.02,11.02,70000.0
2014-06-03 10:20:00,11.01,11.04,11.01,11.04,755000.0,11.01,11.04,11.01,11.04,755000.0
2014-06-03 10:30:00,11.04,11.05,11.03,11.04,485000.0,11.04,11.05,11.03,11.04,485000.0
2014-06-03 10:40:00,11.04,11.04,11.01,11.02,435000.0,11.04,11.04,11.01,11.02,435000.0
2014-06-03 10:50:00,11.02,11.03,10.99,11.01,525000.0,11.02,11.03,10.99,11.01,525000.0
2014-06-03 11:00:00,11.02,11.02,10.99,11.01,255000.0,11.02,11.02,10.99,11.01,255000.0
2014-06-03 11:10:00,11.0,11.0,10.99,10.99,150000.0,11.0,11.0,10.99,10.99,150000.0
2014-06-03 11:20:00,10.99,11.0,10.99,10.99,145000.0,10.99,11.0,10.99,10.99,145000.0
2014-06-03 11:30:00,10.99,11.0,10.97,10.97,435000.0,10.99,11.0,10.97,10.97,435000.0
2014-06-03 11:40:00,10.97,10.98,10.97,10.98,95000.0,10.97,10.98,10.97,10.98,95000.0
2014-06-03 11:50:00,10.98,10.99,10.97,10.97,130000.0,10.98,10.99,10.97,10.97,130000.0
2014-06-03 12:00:00,10.97,10.98,10.96,10.97,115000.0,10.97,10.98,10.96,10.97,115000.0
2014-06-03 12:10:00,10.96,10.98,10.96,10.98,140000.0,10.96,10.98,10.96,10.98,140000.0
2014-06-03 12:20:00,10.98,10.99,10.96,10.96,115000.0,10.98,10.99,10.96,10.96,115000.0
2014-06-03 12:30:00,10.97,10.97,10.96,10.97,280000.0,10.97,10.97,10.96,10.97,280000.0
2014-06-03 12:40:00,10.96,10.97,10.96,10.97,115000.0,10.96,10.97,10.96,10.97,115000.0
2014-06-03 12:50:00,10.96,10.97,10.96,10.97,75000.0,10.96,10.97,10.96,10.97,75000.0
2014-06-03 13:00:00,10.96,10.99,10.96,10.99,225000.0,10.96,10.99,10.96,10.99,225000.0
2014-06-03 13:10:00,10.98,11.0,10.98,10.99,185000.0,10.98,11.0,10.98,10.99,185000.0
2014-06-03 13:20:00,10.99,11.02,10.99,11.01,175000.0,10.99,11.02,10.99,11.01,175000.0
2014-06-03 13:30:00,11.02,11.02,11.01,11.02,145000.0,11.02,11.02,11.01,11.02,145000.0
2014-06-03 13:40:00,11.02,11.03,11.01,11.02,465000.0,11.02,11.03,11.01,11.02,465000.0
2014-06-03 13:50:00,11.02,11.02,11.01,11.02,105000.0,11.02,11.02,11.01,11.02,105000.0
2014-06-03 14:00:00,11.02,11.03,11.01,11.03,115000.0,11.02,11.03,11.01,11.03,115000.0
2014-06-03 14:10:00,11.02,11.04,11.01,11.03,1085000.0,11.02,11.04,11.01,11.03,1085000.0
2014-06-03 14:20:00,11.04,11.04,11.03,11.03,95000.0,11.04,11.04,11.03,11.03,95000.0
2014-06-03 14:30:00,11.03,11.03,11.02,11.02,180000.0,11.03,11.03,11.02,11.02,180000.0
2014-06-03 14:40:00,11.02,11.03,11.02,11.03,350000.0,11.02,11.03,11.02,11.03,350000.0
2014-06-03 14:50:00,11.02,11.03,11.01,11.02,80000.0,11.02,11.03,11.01,11.02,80000.0
2014-06-03 15:00:00,11.01,11.02,11.01,11.01,80000.0,11.01,11.02,11.01,11.01,80000.0
2014-06-03 15:10:00,11.02,11.02,11.01,11.02,265000.0,11.02,11.02,11.01,11.02,265000.0
2014-06-03 15:20:00,11.02,11.03,11.02,11.02,175000.0,11.02,11.03,11.02,11.02,175000.0
2014-06-03 15:30:00,11.03,11.03,11.01,11.03,600000.0,11.03,11.03,11.01,11.03,600000.0
2014-06-03 15:40:00,11.03,11.04,11.02,11.02,135000.0,11.03,11.04,11.02,11.02,135000.0
2014-06-03 15:50:00,11.02,11.03,11.01,11.01,465000.0,11.02,11.03,11.01,11.01,465000.0
2014-06-04 09:30:00,10.99,11.01,10.95,10.97,115000.0,10.99,11.01,10.95,10.97,115000.0
2014-06-04 09:40:00,10.97,11.0,10.94,10.98,405000.0,10.97,11.0,10.94,10.98,405000.0
2014-06-04 09:50:00,10.98,11.0,10.98,10.98,90000.0,10.98,11.0,10.98,10.98,90000.0
2014-06-04 10:00:00,10.99,11.02,10.98,10.98,280000.0,10.99,11.02,10.98,10.98,280000.0
2014-06-04 10:10:00,11.0,11.01,11.0,11.0,125000.0,11.0,11.01,11.0,11.0,125000.0
2014-06-04 10:20:00,11.0,11.0,10.97,10.99,275000.0,11.0,11.0,10.97,10.99,275000.0
2014-06-04 10:30:00,10.98,11.02,10.98,11.02,320000.0,10.98,11.02,10.98,11.02,320000.0
2014-06-04 10:40:00,11.01,11.04,11.01,11.04,570000.0,11.01,11.04,11.01,11.04,570000.0
2014-06-04 10:50:00,11.03,11.06,11.02,11.06,220000.0,11.03,11.06,11.02,11.06,220000.0
2014-06-04 11:00:00,11.06,11.07,11.06,11.06,235000.0,11.06,11.07,11.06,11.06,235000.0
2014-06-04 11:10:00,11.06,11.06,11.04,11.05,845000.0,11.06,11.06,11.04,11.05,845000.0
2014-06-04 11:20:00,11.05,11.07,11.05,11.06,365000.0,11.05,11.07,11.05,11.06,365000.0
2014-06-04 11:30:00,11.06,11.08,11.06,11.07,750000.0,11.06,11.08,11.06,11.07,750000.0
2014-06-04 11:40:00,11.06,11.07,11.06,11.06,255000.0,11.06,11.07,11.06,11.06,255000.0
2014-06-04 11:50:00,11.06,11.08,11.06,11.07,160000.0,11.06,11.08,11.06,11.07,160000.0
2014-06-04 12:00:00,11.07,11.09,11.07,11.08,460000.0,11.07,11.09,11.07,11.08,460000.0
2014-06-04 12:10:00,11.08,11.1,11.08,11.1,740000.0,11.08,11.1,11.08,11.1,740000.0
2014-06-04 12:20:00,11.1,11.11,11.1,11.11,405000.0,11.1,11.11,11.1,11.11,405000.0
2014-06-04 12:30:00,11.11,11.11,11.1,11.11,75000.0,11.11,11.11,11.1,11.11,75000.0
2014-06-04 12:40:00,11.1,11.12,11.1,11.11,285000.0,11.1,11.12,11.1,11.11,285000.0
2014-06-04 12:50:00,11.12,11.12,11.1,11.1,40000.0,11.12,11.12,11.1,11.1,40000.0
2014-06-04 13:00:00,11.11,11.14,11.11,11.14,265000.0,11.11,11.14,11.11,11.14,265000.0
2014-06-04 13:10:00,11.14,11.14,11.13,11.14,120000.0,11.14,11.14,11.13,11.14,120000.0
2014-06-04 13:20:00,11.13,11.14,11.13,11.13,135000.0,11.13,11.14,11.13,11.13,135000.0
2014-06-04 13:30:00,11.14,11.14,11.13,11.14,145000.0,11.14,11.14,11.13,11.14,145000.0
2014-06-04 13:40:00,11.13,11.14,11.13,11.14,145000.0,11.13,11.14,11.13,11.14,145000.0
2014-06-04 13:50:00,11.13,11.14,11.13,11.14,120000.0,11.13,11.14,11.13,11.14,120000.0
2014-06-04 14:00:00,11.14,11.14,11.13,11.14,220000.0,11.14,11.14,11.13,11.14,220000.0
2014-06-04 14:10:00,11.14,11.15,11.14,11.14,65000.0,11.14,11.15,11.14,11.14,65000.0
2014-06-04 14:20:00,11.14,11.15,11.13,11.14,180000.0,11.14,11.15,11.13,11.14,180000.0
2014-06-04 14:30:00,11.14,11.15,11.13,11.14,280000.0,11.14,11.15,11.13,11.14,280000.0
2014-06-04 14:40:00,11.14,11.15,11.14,11.14,290000.0,11.14,11.15,11.14,11.14,290000.0
2014-06-04 14:50:00,11.14,11.14,11.13,11.14,100000.0,11.14,11.14,11.13,11.14,100000.0
2014-06-04 15:00:00,11.14,11.15,11.13,11.14,770000.0,11.14,11.15,11.13,11.14,770000.0
2014-06-04 15:10:00,11.14,11.16,11.14,11.15,645000.0,11.14,11.16,11.14,11.15,645000.0
2014-06-04 15:20:00,11.15,11.16,11.15,11.16,415000.0,11.15,11.16,11.15,11.16,415000.0
2014-06-04 15:30:00,11.16,11.17,11.16,11.17,350000.0,11.16,11.17,11.16,11.17,350000.0
2014-06-04 15:40:00,11.16,11.18,11.16,11.17,550000.0,11.16,11.18,11.16,11.17,550000.0
2014-06-04 15:50:00,11.17,11.19,11.17,11.18,1930000.0,11.17,11.19,11.17,11.18,1930000.0
2014-06-05 09:30:00,11.15,11.19,11.15,11.19,435000.0,11.15,11.19,11.15,11.19,435000.0
2014-06-05 09:40:00,11.16,11.19,11.15,11.18,325000.0,11.16,11.19,11.15,11.18,325000.0
2014-06-05 09:50:00,11.18,11.18,11.14,11.17,340000.0,11.18,11.18,11.14,11.17,340000.0
2014-06-05 10:00:00,11.17,11.19,11.15,11.15,600000.0,11.17,11.19,11.15,11.15,600000.0
2014-06-05 10:10:00,11.15,11.18,11.13,11.16,925000.0,11.15,11.18,11.13,11.16,925000.0
2014-06-05 10:20:00,11.16,11.2,11.16,11.2,415000.0,11.16,11.2,11.16,11.2,415000.0
2014-06-05 10:30:00,11.18,11.2,11.18,11.19,215000.0,11.18,11.2,11.18,11.19,215000.0
2014-06-05 10:40:00,11.2,11.24,11.2,11.24,415000.0,11.2,11.24,11.2,11.24,415000.0
2014-06-05 10:50:00,11.23,11.25,11.21,11.25,350000.0,11.23,11.25,11.21,11.25,350000.0
2014-06-05 11:00:00,11.25,11.26,11.24,11.24,210000.0,11.25,11.26,11.24,11.24,210000.0
2014-06-05 11:10:00,11.24,11.25,11.23,11.24,255000.0,11.24,11.25,11.23,11.24,255000.0
2014-06-05 11:20:00,11.24,11.25,11.23,11.24,155000.0,11.24,11.25,11.23,11.24,155000.0
2014-06-05 11:30:00,11.24,11.25,11.23,11.24,275000.0,11.24,11.25,11.23,11.24,275000.0
2014-06-05 11:40:00,11.23,11.26,11.23,11.26,230000.0,11.23,11.26,11.23,11.26,230000.0
2014-06-05 11:50:00,11.26,11.27,11.25,11.27,210000.0,11.26,11.27,11.25,11.27,210000.0
2014-06-05 12:00:00,11.27,11.28,11.26,11.27,240000.0,11.27,11.28,11.26,11.27,240000.0
2014-06-05 12:10:00,11.27,11.27,11.25,11.26,150000.0,11.27,11.27,11.25,11.26,150000.0
2014-06-05 12:20:00,11.26,11.27,11.25,11.26,110000.0,11.26,11.27,11.25,11.26,110000.0
2014-06-05 12:30:00,11.26,11.28,11.26,11.28,140000.0,11.26,11.28,11.26,11.28,140000.0
2014-06-05 12:40:00,11.27,11.28,11.26,11.27,240000.0,11.27,11.28,11.26,11.27,240000.0
2014-06-05 12:50:00,11.27,11.28,11.27,11.27,165000.0,11.27,11.28,11.27,11.27,165000.0
2014-06-05 13:00:00,11.27,11.28,11.26,11.28,260000.0,11.27,11.28,11.26,11.28,260000.0
2014-06-05 13:10:00,11.28,11.28,11.27,11.27,115000.0,11.28,11.28,11.27,11.27,115000.0
2014-06-05 13:20:00,11.28,11.28,11.26,11.26,90000.0,11.28,11.28,11.26,11.26,90000.0
2014-06-05 13:30:00,11.27,11.28,11.25,11.26,175000.0,11.27,11.28,11.25,11.26,175000.0
2014-06-05 13:40:00,11.25,11.25,11.23,11.23,125000.0,11.25,11.25,11.23,11.23,125000.0
2014-06-05 13:50:00,11.23,11.24,11.22,11.22,700000.0,11.23,11.24,11.22,11.22,700000.0
2014-06-05 14:00:00,11.23,11.24,11.22,11.22,195000.0,11.23,11.24,11.22,11.22,195000.0
2014-06-05 14:10:00,11.23,11.23,11.22,11.23,210000.0,11.23,11.23,11.22,11.23,210000.0
2014-06-05 14:20:00,11.22,11.24,11.22,11.23,220000.0,11.22,11.24,11.22,11.23,220000.0
2014-06-05 14:30:00,11.23,11.24,11.21,11.21,155000.0,11.23,11.24,11.21,11.21,155000.0
2014-06-05 14:40:00,11.22,11.22,11.22,11.22,160000.0,11.22,11.22,11.22,11.22,160000.0
2014-06-05 14:50:00,11.22,11.22,11.2,11.2,230000.0,11.22,11.22,11.2,11.2,230000.0
2014-06-05 15:00:00,11.2,11.22,11.2,11.2,485000.0,11.2,11.22,11.2,11.2,485000.0
2014-06-05 15:10:00,11.2,11.2,11.2,11.2,170000.0,11.2,11.2,11.2,11.2,170000.0
2014-06-05 15:20:00,11.21,11.21,11.19,11.21,675000.0,11.21,11.21,11.19,11.21,675000.0
2014-06-05 15:30:00,11.2,11.23,11.2,11.21,370000.0,11.2,11.23,11.2,11.21,370000.0
2014-06-05 15:40:00,11.21,11.22,11.2,11.21,760000.0,11.21,11.22,11.2,11.21,760000.0
2014-06-05 15:50:00,11.21,11.23,11.21,11.22,810000.0,11.21,11.23,11.21,11.22,810000.0
2014-06-06 09:30:00,11.22,11.3,11.18,11.26,850000.0,11.22,11.3,11.18,11.26,850000.0
2014-06-06 09:40:00,11.28,11.29,11.24,11.26,145000.0,11.28,11.29,11.24,11.26,145000.0
2014-06-06 09:50:00,11.25,11.27,11.24,11.27,225000.0,11.25,11.27,11.24,11.27,225000.0
2014-06-06 10:00:00,11.28,11.29,11.24,11.24,140000.0,11.28,11.29,11.24,11.24,140000.0
2014-06-06 10:10:00,11.26,11.28,11.26,11.28,270000.0,11.26,11.28,11.26,11.28,270000.0
2014-06-06 10:20:00,11.27,11.28,11.27,11.28,105000.0,11.27,11.28,11.27,11.28,105000.0
2014-06-06 10:30:00,11.28,11.29,11.26,11.28,175000.0,11.28,11.29,11.26,11.28,175000.0
2014-06-06 10:40:00,11.27,11.28,11.25,11.27,450000.0,11.27,11.28,11.25,11.27,450000.0
2014-06-06 10:50:00,11.27,11.27,11.25,11.27,830000.0,11.27,11.27,11.25,11.27,830000.0
2014-06-06 11:00:00,11.28,11.3,11.27,11.3,390000.0,11.28,11.3,11.27,11.3,390000.0
2014-06-06 11:10:00,11.31,11.33,11.3,11.31,260000.0,11.31,11.33,11.3,11.31,260000.0
2014-06-06 11:20:00,11.31,11.32,11.31,11.31,215000.0,11.31,11.32,11.31,11.31,215000.0
2014-06-06 11:30:00,11.31,11.32,11.31,11.32,340000.0,11.31,11.32,11.31,11.32,340000.0
2014-06-06 11:40:00,11.32,11.33,11.31,11.32,75000.0,11.32,11.33,11.31,11.32,75000.0
2014-06-06 11:50:00,11.32,11.33,11.31,11.32,80000.0,11.32,11.33,11.31,11.32,80000.0
2014-06-06 12:00:00,11.32,11.33,11.32,11.33,130000.0,11.32,11.33,11.32,11.33,130000.0
2014-06-06 12:10:00,11.32,11.33,11.32,11.33,505000.0,11.32,11.33,11.32,11.33,505000.0
2014-06-06 12:20:00,11.33,11.33,11.32,11.32,10000.0,11.33,11.33,11.32,11.32,10000.0
2014-06-06 12:30:00,11.34,11.34,11.33,11.33,40000.0,11.34,11.34,11.33,11.33,40000.0
2014-06-06 12:40:00,11.34,11.34,11.33,11.33,65000.0,11.34,11.34,11.33,11.33,65000.0
2014-06-06 12:50:00,11.34,11.34,11.33,11.34,685000.0,11.34,11.34,11.33,11.34,685000.0
2014-06-06 13:00:00,11.34,11.34,11.33,11.34,220000.0,11.34,11.34,11.33,11.34,220000.0
2014-06-06 13:10:00,11.33,11.34,11.33,11.33,200000.0,11.33,11.34,11.33,11.33,200000.0
2014-06-06 13:20:00,11.33,11.35,11.33,11.34,240000.0,11.33,11.35,11.33,11.34,240000.0
2014-06-06 13:30:00,11.33,11.34,11.33,11.34,165000.0,11.33,11.34,11.33,11.34,165000.0
2014-06-06 13:40:00,11.33,11.34,11.33,11.34,125000.0,11.33,11.34,11.33,11.34,125000.0
2014-06-06 13:50:00,11.35,11.36,11.34,11.36,140000.0,11.35,11.36,11.34,11.36,140000.0
2014-06-06 14:00:00,11.35,11.36,11.33,11.33,220000.0,11.35,11.36,11.33,11.33,220000.0
2014-06-06 14:10:00,11.34,11.36,11.34,11.36,370000.0,11.34,11.36,11.34,11.36,370000.0
2014-06-06 14:20:00,11.37,11.38,11.37,11.38,485000.0,11.37,11.38,11.37,11.38,485000.0
2014-06-06 14:30:00,11.38,11.39,11.37,11.38,750000.0,11.38,11.39,11.37,11.38,750000.0
2014-06-06 14:40:00,11.38,11.4,11.38,11.4,635000.0,11.38,11.4,11.38,11.4,635000.0
2014-06-06 14:50:00,11.4,11.4,11.39,11.4,645000.0,11.4,11.4,11.39,11.4,645000.0
2014-06-06 15:00:00,11.4,11.4,11.39,11.39,345000.0,11.4,11.4,11.39,11.39,345000.0
2014-06-06 15:10:00,11.39,11.39,11.38,11.39,325000.0,11.39,11.39,11.38,11.39,325000.0
2014-06-06 15:20:00,11.39,11.4,11.38,11.4,350000.0,11.39,11.4,11.38,11.4,350000.0
2014-06-06 15:30:00,11.39,11.4,11.39,11.4,785000.0,11.39,11.4,11.39,11.4,785000.0
2014-06-06 15:40:00,11.4,11.4,11.38,11.39,415000.0,11.4,11.4,11.38,11.39,415000.0
2014-06-06 15:50:00,11.39,11.4,11.38,11.38,1760000.0,11.39,11.4,11.38,11.38,1760000.0
2014-06-09 09:30:00,11.37,11.4,11.36,11.4,250000.0,11.37,11.4,11.36,11.4,250000.0
2014-06-09 09:40:00,11.38,11.39,11.37,11.38,155000.0,11.38,11.39,11.37,11.38,155000.0
2014-06-09 09:50:00,11.38,11.41,11.38,11.38,380000.0,11.38,11.41,11.38,11.38,380000.0
2014-06-09 10:00:00,11.39,11.4,11.38,11.4,325000.0,11.39,11.4,11.38,11.4,325000.0
2014-06-09 10:10:00,11.39,11.39,11.36,11.36,165000.0,11.39,11.39,11.36,11.36,165000.0
2014-06-09 10:20:00,11.37,11.38,11.37,11.38,135000.0,11.37,11.38,11.37,11.38,135000.0
2014-06-09 10:30:00,11.38,11.38,11.33,11.34,450000.0,11.38,11.38,11.33,11.34,450000.0
2014-06-09 10:40:00,11.34,11.35,11.33,11.35,295000.0,11.34,11.35,11.33,11.35,295000.0
2014-06-09 10:50:00,11.35,11.36,11.35,11.35,125000.0,11.35,11.36,11.35,11.35,125000.0
2014-06-09 11:00:00,11.36,11.36,11.33,11.33,270000.0,11.36,11.36,11.33,11.33,270000.0
2014-06-09 11:10:00,11.35,11.36,11.34,11.35,140000.0,11.35,11.36,11.34,11.35,140000.0
2014-06-09 11:20:00,11.35,11.35,11.34,11.35,120000.0,11.35,11.35,11.34,11.35,120000.0
2014-06-09 11:30:00,11.35,11.4,11.35,11.38,315000.0,11.35,11.4,11.35,11.38,315000.0
2014-06-09 11:40:00,11.38,11.4,11.38,11.39,90000.0,11.38,11.4,11.38,11.39,90000.0
2014-06-09 11:50:00,11.4,11.4,11.39,11.39,70000.0,11.4,11.4,11.39,11.39,70000.0
2014-06-09 12:00:00,11.4,11.4,11.39,11.39,120000.0,11.4,11.4,11.39,11.39,120000.0
2014-06-09 12:10:00,11.39,11.4,11.39,11.39,400000.0,11.39,11.4,11.39,11.39,400000.0
2014-06-09 12:20:00,11.4,11.4,11.39,11.39,70000.0,11.4,11.4,11.39,11.39,70000.0
2014-06-09 12:30:00,11.39,11.39,11.39,11.39,45000.0,11.39,11.39,11.39,11.39,45000.0
2014-06-09 12:40:00,11.4,11.41,11.39,11.4,160000.0,11.4,11.41,11.39,11.4,160000.0
2014-06-09 12:50:00,11.4,11.41,11.39,11.4,105000.0,11.4,11.41,11.39,11.4,105000.0
2014-06-09 13:00:00,11.39,11.41,11.39,11.39,115000.0,11.39,11.41,11.39,11.39,115000.0
2014-06-09 13:10:00,11.39,11.39,11.38,11.39,210000.0,11.39,11.39,11.38,11.39,210000.0
2014-06-09 13:20:00,11.39,11.39,11.36,11.37,130000.0,11.39,11.39,11.36,11.37,130000.0
2014-06-09 13:30:00,11.36,11.37,11.36,11.37,135000.0,11.36,11.37,11.36,11.37,135000.0
2014-06-09 13:40:00,11.38,11.38,11.35,11.36,205000.0,11.38,11.38,11.35,11.36,205000.0
2014-06-09 13:50:00,11.36,11.37,11.34,11.37,405000.0,11.36,11.37,11.34,11.37,405000.0
2014-06-09 14:00:00,11.37,11.38,11.36,11.36,375000.0,11.37,11.38,11.36,11.36,375000.0
2014-06-09 14:10:00,11.35,11.35,11.32,11.33,285000.0,11.35,11.35,11.32,11.33,285000.0
2014-06-09 14:20:00,11.34,11.35,11.33,11.33,265000.0,11.34,11.35,11.33,11.33,265000.0
2014-06-09 14:30:00,11.33,11.34,11.32,11.34,95000.0,11.33,11.34,11.32,11.34,95000.0
2014-06-09 14:40:00,11.34,11.35,11.34,11.34,90000.0,11.34,11.35,11.34,11.34,90000.0
2014-06-09 14:50:00,11.35,11.36,11.35,11.36,160000.0,11.35,11.36,11.35,11.36,160000.0
2014-06-09 15:00:00,11.36,11.37,11.35,11.36,140000.0,11.36,11.37,11.35,11.36,140000.0
2014-06-09 15:10:00,11.37,11.37,11.35,11.37,110000.0,11.37,11.37,11.35,11.37,110000.0
2014-06-09 15:20:00,11.36,11.37,11.36,11.36,165000.0,11.36,11.37,11.36,11.36,165000.0
2014-06-09 15:30:00,11.36,11.37,11.35,11.35,460000.0,11.36,11.37,11.35,11.35,460000.0
2014-06-09 15:40:00,11.35,11.36,11.34,11.35,350000.0,11.35,11.36,11.34,11.35,350000.0
2014-06-09 15:50:00,11.36,11.37,11.36,11.37,455000.0,11.36,11.37,11.36,11.37,455000.0
2014-06-10 09:30:00,11.32,11.37,11.32,11.33,470000.0,11.32,11.37,11.32,11.33,470000.0
2014-06-10 09:40:00,11.32,11.36,11.31,11.33,270000.0,11.32,11.36,11.31,11.33,270000.0
2014-06-10 09:50:00,11.35,11.38,11.34,11.35,425000.0,11.35,11.38,11.34,11.35,425000.0
2014-06-10 10:00:00,11.35,11.35,11.29,11.3,415000.0,11.35,11.35,11.29,11.3,415000.0
2014-06-10 10:10:00,11.3,11.31,11.28,11.28,335000.0,11.3,11.31,11.28,11.28,335000.0
2014-06-10 10:20:00,11.28,11.33,11.28,11.32,245000.0,11.28,11.33,11.28,11.32,245000.0
2014-06-10 10:30:00,11.31,11.33,11.3,11.3,240000.0,11.31,11.33,11.3,11.3,240000.0
2014-06-10 10:40:00,11.3,11.31,11.29,11.31,95000.0,11.3,11.31,11.29,11.31,95000.0
2014-06-10 10:50:00,11.32,11.32,11.3,11.31,65000.0,11.32,11.32,11.3,11.31,65000.0
2014-06-10 11:00:00,11.3,11.31,11.3,11.31,145000.0,11.3,11.31,11.3,11.31,145000.0
2014-06-10 11:10:00,11.3,11.31,11.3,11.3,140000.0,11.3,11.31,11.3,11.3,140000.0
2014-06-10 11:20:00,11.29,11.3,11.28,11.29,145000.0,11.29,11.3,11.28,11.29,145000.0
2014-06-10 11:30:00,11.29,11.29,11.28,11.28,90000.0,11.29,11.29,11.28,11.28,90000.0
2014-06-10 11:40:00,11.28,11.29,11.28,11.29,50000.0,11.28,11.29,11.28,11.29,50000.0
2014-06-10 11:50:00,11.28,11.29,11.27,11.28,110000.0,11.28,11.29,11.27,11.28,110000.0
2014-06-10 12:00:00,11.27,11.28,11.26,11.27,200000.0,11.27,11.28,11.26,11.27,200000.0
2014-06-10 12:10:00,11.27,11.28,11.27,11.27,470000.0,11.27,11.28,11.27,11.27,470000.0
2014-06-10 12:20:00,11.27,11.29,11.27,11.29,225000.0,11.27,11.29,11.27,11.29,225000.0
2014-06-10 12:30:00,11.3,11.31,11.28,11.3,335000.0,11.3,11.31,11.28,11.3,335000.0
2014-06-10 12:40:00,11.29,11.29,11.27,11.28,75000.0,11.29,11.29,11.27,11.28,75000.0
2014-06-10 12:50:00,11.29,11.3,11.28,11.3,75000.0,11.29,11.3,11.28,11.3,75000.0
2014-06-10 13:00:00,11.3,11.31,11.29,11.31,195000.0,11.3,11.31,11.29,11.31,195000.0
2014-06-10 13:10:00,11.3,11.32,11.3,11.31,230000.0,11.3,11.32,11.3,11.31,230000.0
2014-06-10 13:20:00,11.32,11.32,11.3,11.31,665000.0,11.32,11.32,11.3,11.31,665000.0
2014-06-10 13:30:00,11.3,11.31,11.29,11.3,30000.0,11.3,11.31,11.29,11.3,30000.0
2014-06-10 13:40:00,11.29,11.3,11.29,11.29,75000.0,11.29,11.3,11.29,11.29,75000.0
2014-06-10 13:50:00,11.29,11.3,11.29,11.29,395000.0,11.29,11.3,11.29,11.29,395000.0
2014-06-10 14:00:00,11.3,11.31,11.3,11.3,260000.0,11.3,11.31,11.3,11.3,260000.0
2014-06-10 14:10:00,11.29,11.31,11.29,11.31,55000.0,11.29,11.31,11.29,11.31,55000.0
2014-06-10 14:20:00,11.32,11.32,11.31,11.31,340000.0,11.32,11.32,11.31,11.31,340000.0
2014-06-10 14:30:00,11.31,11.32,11.31,11.31,60000.0,11.31,11.32,11.31,11.31,60000.0
2014-06-10 14:40:00,11.31,11.32,11.31,11.31,335000.0,11.31,11.32,11.31,11.31,335000.0
2014-06-10 14:50:00,11.31,11.32,11.31,11.31,25000.0,11.31,11.32,11.31,11.31,25000.0
2014-06-10 15:00:00,11.31,11.31,11.3,11.3,65000.0,11.31,11.31,11.3,11.3,65000.0
2014-06-10 15:10:00,11.29,11.29,11.28,11.29,90000.0,11.29,11.29,11.28,11.29,90000.0
2014-06-10 15:20:00,11.29,11.3,11.29,11.29,50000.0,11.29,11.3,11.29,11.29,50000.0
2014-06-10 15:30:00,11.28,11.29,11.28,11.28,600000.0,11.28,11.29,11.28,11.28,600000.0
2014-06-10 15:40:00,11.29,11.3,11.28,11.28,555000.0,11.29,11.3,11.28,11.28,555000.0
2014-06-10 15:50:00,11.28,11.29,11.28,11.29,1005000.0,11.28,11.29,11.28,11.29,1005000.0
2014-06-11 09:30:00,11.22,11.25,11.21,11.23,375000.0,11.22,11.25,11.21,11.23,375000.0
2014-06-11 09:40:00,11.24,11.26,11.21,11.21,480000.0,11.24,11.26,11.21,11.21,480000.0
2014-06-11 09:50:00,11.22,11.22,11.2,11.2,290000.0,11.22,11.22,11.2,11.2,290000.0
2014-06-11 10:00:00,11.21,11.24,11.21,11.24,140000.0,11.21,11.24,11.21,11.24,140000.0
2014-06-11 10:10:00,11.24,11.25,11.21,11.23,760000.0,11.24,11.25,11.21,11.23,760000.0
2014-06-11 10:20:00,11.23,11.23,11.22,11.22,580000.0,11.23,11.23,11.22,11.22,580000.0
2014-06-11 10:30:00,11.22,11.22,11.21,11.22,105000.0,11.22,11.22,11.21,11.22,105000.0
2014-06-11 10:40:00,11.23,11.23,11.22,11.22,115000.0,11.23,11.23,11.22,11.22,115000.0
2014-06-11 10:50:00,11.23,11.24,11.22,11.24,55000.0,11.23,11.24,11.22,11.24,55000.0
2014-06-11 11:00:00,11.23,11.27,11.23,11.27,160000.0,11.23,11.27,11.23,11.27,160000.0
2014-06-11 11:10:00,11.26,11.27,11.24,11.24,155000.0,11.26,11.27,11.24,11.24,155000.0
2014-06-11 11:20:00,11.23,11.27,11.23,11.27,585000.0,11.23,11.27,11.23,11.27,585000.0
2014-06-11 11:30:00,11.28,11.29,11.28,11.28,150000.0,11.28,11.29,11.28,11.28,150000.0
2014-06-11 11:40:00,11.29,11.3,11.29,11.3,320000.0,11.29,11.3,11.29,11.3,320000.0
2014-06-11 11:50:00,11.3,11.33,11.3,11.32,485000.0,11.3,11.33,11.3,11.32,485000.0
2014-06-11 12:00:00,11.32,11.32,11.31,11.31,95000.0,11.32,11.32,11.31,11.31,95000.0
2014-06-11 12:10:00,11.31,11.31,11.31,11.31,420000.0,11.31,11.31,11.31,11.31,420000.0
2014-06-11 12:20:00,11.31,11.31,11.3,11.31,120000.0,11.31,11.31,11.3,11.31,120000.0
2014-06-11 12:30:00,11.3,11.33,11.3,11.31,150000.0,11.3,11.33,11.3,11.31,150000.0
2014-06-11 12:40:00,11.32,11.33,11.32,11.33,80000.0,11.32,11.33,11.32,11.33,80000.0
2014-06-11 12:50:00,11.32,11.33,11.32,11.32,130000.0,11.32,11.33,11.32,11.32,130000.0
2014-06-11 13:00:00,11.32,11.32,11.3,11.3,160000.0,11.32,11.32,11.3,11.3,160000.0
2014-06-11 13:10:00,11.31,11.32,11.31,11.31,105000.0,11.31,11.32,11.31,11.31,105000.0
2014-06-11 13:20:00,11.31,11.33,11.31,11.32,55000.0,11.31,11.33,11.31,11.32,55000.0
2014-06-11 13:30:00,11.32,11.33,11.31,11.32,215000.0,11.32,11.33,11.31,11.32,215000.0
2014-06-11 13:40:00,11.32,11.32,11.31,11.32,90000.0,11.32,11.32,11.31,11.32,90000.0
2014-06-11 13:50:00,11.31,11.31,11.3,11.3,145000.0,11.31,11.31,11.3,11.3,145000.0
2014-06-11 14:00:00,11.31,11.31,11.3,11.3,255000.0,11.31,11.31,11.3,11.3,255000.0
2014-06-11 14:10:00,11.3,11.31,11.3,11.31,70000.0,11.3,11.31,11.3,11.31,70000.0
2014-06-11 14:20:00,11.31,11.33,11.31,11.32,135000.0,11.31,11.33,11.31,11.32,135000.0
2014-06-11 14:30:00,11.32,11.35,11.32,11.35,385000.0,11.32,11.35,11.32,11.35,385000.0
2014-06-11 14:40:00,11.35,11.36,11.34,11.36,200000.0,11.35,11.36,11.34,11.36,200000.0
2014-06-11 14:50:00,11.35,11.36,11.35,11.36,400000.0,11.35,11.36,11.35,11.36,400000.0
2014-06-11 15:00:00,11.36,11.38,11.36,11.38,405000.0,11.36,11.38,11.36,11.38,405000.0
2014-06-11 15:10:00,11.39,11.39,11.38,11.39,250000.0,11.39,11.39,11.38,11.39,250000.0
2014-06-11 15:20:00,11.39,11.41,11.39,11.41,550000.0,11.39,11.41,11.39,11.41,550000.0
2014-06-11 15:30:00,11.41,11.43,11.41,11.42,500000.0,11.41,11.43,11.41,11.42,500000.0
2014-06-11 15:40:00,11.42,11.43,11.42,11.43,910000.0,11.42,11.43,11.42,11.43,910000.0
2014-06-11 15:50:00,11.43,11.43,11.4,11.41,885000.0,11.43,11.43,11.4,11.41,885000.0
2014-06-12 09:30:00,11.44,11.46,11.4,11.42,475000.0,11.44,11.46,11.4,11.42,475000.0
2014-06-12 09:40:00,11.42,11.48,11.42,11.47,445000.0,11.42,11.48,11.42,11.47,445000.0
2014-06-12 09:50:00,11.47,11.52,11.47,11.51,1325000.0,11.47,11.52,11.47,11.51,1325000.0
2014-06-12 10:00:00,11.51,11.57,11.51,11.57,470000.0,11.51,11.57,11.51,11.57,470000.0
2014-06-12 10:10:00,11.57,11.57,11.53,11.55,670000.0,11.57,11.57,11.53,11.55,670000.0
2014-06-12 10:20:00,11.55,11.57,11.55,11.55,955000.0,11.55,11.57,11.55,11.55,955000.0
2014-06-12 10:30:00,11.55,11.57,11.55,11.56,1015000.0,11.55,11.57,11.55,11.56,1015000.0
2014-06-12 10:40:00,11.56,11.6,11.56,11.6,1635000.0,11.56,11.6,11.56,11.6,1635000.0
2014-06-12 10:50:00,11.6,11.61,11.59,11.6,1140000.0,11.6,11.61,11.59,11.6,1140000.0
2014-06-12 11:00:00,11.6,11.6,11.58,11.58,310000.0,11.6,11.6,11.58,11.58,310000.0
2014-06-12 11:10:00,11.58,11.61,11.58,11.6,720000.0,11.58,11.61,11.58,11.6,720000.0
2014-06-12 11:20:00,11.6,11.62,11.6,11.62,1155000.0,11.6,11.62,11.6,11.62,1155000.0
2014-06-12 11:30:00,11.62,11.63,11.61,11.62,485000.0,11.62,11.63,11.61,11.62,485000.0
2014-06-12 11:40:00,11.61,11.63,11.61,11.62,895000.0,11.61,11.63,11.61,11.62,895000.0
2014-06-12 11:50:00,11.6,11.62,11.6,11.61,330000.0,11.6,11.62,11.6,11.61,330000.0
2014-06-12 12:00:00,11.61,11.62,11.61,11.62,315000.0,11.61,11.62,11.61,11.62,315000.0
2014-06-12 12:10:00,11.62,11.62,11.61,11.61,340000.0,11.62,11.62,11.61,11.61,340000.0
2014-06-12 12:20:00,11.61,11.63,11.61,11.63,530000.0,11.61,11.63,11.61,11.63,530000.0
2014-06-12 12:30:00,11.63,11.67,11.63,11.65,1095000.0,11.63,11.67,11.63,11.65,1095000.0
2014-06-12 12:40:00,11.66,11.67,11.64,11.66,1235000.0,11.66,11.67,11.64,11.66,1235000.0
2014-06-12 12:50:00,11.66,11.66,11.63,11.66,1755000.0,11.66,11.66,11.63,11.66,1755000.0
2014-06-12 13:00:00,11.66,11.66,11.63,11.65,675000.0,11.66,11.66,11.63,11.65,675000.0
2014-06-12 13:10:00,11.64,11.65,11.63,11.65,475000.0,11.64,11.65,11.63,11.65,475000.0
2014-06-12 13:20:00,11.64,11.66,11.64,11.65,1465000.0,11.64,11.66,11.64,11.65,1465000.0
2014-06-12 13:30:00,11.64,11.65,11.64,11.65,370000.0,11.64,11.65,11.64,11.65,370000.0
2014-06-12 13:40:00,11.65,11.66,11.64,11.65,1345000.0,11.65,11.66,11.64,11.65,1345000.0
2014-06-12 13:50:00,11.65,11.66,11.62,11.64,1695000.0,11.65,11.66,11.62,11.64,1695000.0
2014-06-12 14:00:00,11.63,11.63,11.61,11.61,715000.0,11.63,11.63,11.61,11.61,715000.0
2014-06-12 14:10:00,11.61,11.61,11.59,11.6,2495000.0,11.61,11.61,11.59,11.6,2495000.0
2014-06-12 14:20:00,11.6,11.6,11.57,11.58,1750000.0,11.6,11.6,11.57,11.58,1750000.0
2014-06-12 14:30:00,11.58,11.61,11.58,11.6,760000.0,11.58,11.61,11.58,11.6,760000.0
2014-06-12 14:40:00,11.61,11.62,11.6,11.61,125000.0,11.61,11.62,11.6,11.61,125000.0
2014-06-12 14:50:00,11.61,11.62,11.61,11.62,140000.0,11.61,11.62,11.61,11.62,140000.0
2014-06-12 15:00:00,11.62,11.62,11.61,11.61,310000.0,11.62,11.62,11.61,11.61,310000.0
2014-06-12 15:10:00,11.61,11.64,11.59,11.63,1245000.0,11.61,11.64,11.59,11.63,1245000.0
2014-06-12 15:20:00,11.63,11.65,11.61,11.61,680000.0,11.63,11.65,11.61,11.61,680000.0
2014-06-12 15:30:00,11.61,11.61,11.57,11.57,490000.0,11.61,11.61,11.57,11.57,490000.0
2014-06-12 15:40:00,11.57,11.63,11.57,11.61,1950000.0,11.57,11.63,11.57,11.61,1950000.0
2014-06-12 15:50:00,11.62,11.65,11.61,11.64,2510000.0,11.62,11.65,11.61,11.64,2510000.0
2014-06-13 09:30:00,11.54,11.64,11.54,11.62,1155000.0,11.54,11.64,11.54,11.62,1155000.0
2014-06-13 09:40:00,11.62,11.63,11.59,11.61,1035000.0,11.62,11.63,11.59,11.61,1035000.0
2014-06-13 09:50:00,11.61,11.65,11.58,11.6,865000.0,11.61,11.65,11.58,11.6,865000.0
2014-06-13 10:00:00,11.59,11.63,11.58,11.62,1410000.0,11.59,11.63,11.58,11.62,1410000.0
2014-06-13 10:10:00,11.6,11.66,11.6,11.65,670000.0,11.6,11.66,11.6,11.65,670000.0
2014-06-13 10:20:00,11.65,11.68,11.64,11.65,425000.0,11.65,11.68,11.64,11.65,425000.0
2014-06-13 10:30:00,11.65,11.67,11.65,11.66,705000.0,11.65,11.67,11.65,11.66,705000.0
2014-06-13 10:40:00,11.66,11.67,11.66,11.66,475000.0,11.66,11.67,11.66,11.66,475000.0
2014-06-13 10:50:00,11.67,11.68,11.67,11.68,600000.0,11.67,11.68,11.67,11.68,600000.0
2014-06-13 11:00:00,11.68,11.69,11.68,11.68,450000.0,11.68,11.69,11.68,11.68,450000.0
2014-06-13 11:10:00,11.68,11.69,11.65,11.68,1210000.0,11.68,11.69,11.65,11.68,1210000.0
2014-06-13 11:20:00,11.68,11.71,11.68,11.71,505000.0,11.68,11.71,11.68,11.71,505000.0
2014-06-13 11:30:00,11.7,11.71,11.68,11.7,595000.0,11.7,11.71,11.68,11.7,595000.0
2014-06-13 11:40:00,11.69,11.7,11.68,11.7,520000.0,11.69,11.7,11.68,11.7,520000.0
2014-06-13 11:50:00,11.7,11.7,11.69,11.7,725000.0,11.7,11.7,11.69,11.7,725000.0
2014-06-13 12:00:00,11.7,11.72,11.7,11.72,360000.0,11.7,11.72,11.7,11.72,360000.0
2014-06-13 12:10:00,11.72,11.75,11.72,11.75,255000.0,11.72,11.75,11.72,11.75,255000.0
2014-06-13 12:20:00,11.74,11.78,11.74,11.78,475000.0,11.74,11.78,11.74,11.78,475000.0
2014-06-13 12:30:00,11.78,11.78,11.75,11.76,390000.0,11.78,11.78,11.75,11.76,390000.0
2014-06-13 12:40:00,11.75,11.75,11.73,11.74,330000.0,11.75,11.75,11.73,11.74,330000.0
2014-06-13 12:50:00,11.74,11.75,11.74,11.75,80000.0,11.74,11.75,11.74,11.75,80000.0
2014-06-13 13:00:00,11.73,11.75,11.72,11.72,205000.0,11.73,11.75,11.72,11.72,205000.0
2014-06-13 13:10:00,11.72,11.73,11.69,11.7,265000.0,11.72,11.73,11.69,11.7,265000.0
2014-06-13 13:20:00,11.7,11.71,11.69,11.7,235000.0,11.7,11.71,11.69,11.7,235000.0
2014-06-13 13:30:00,11.7,11.7,11.67,11.68,165000.0,11.7,11.7,11.67,11.68,165000.0
2014-06-13 13:40:00,11.67,11.71,11.67,11.71,420000.0,11.67,11.71,11.67,11.71,420000.0
2014-06-13 13:50:00,11.7,11.73,11.7,11.73,375000.0,11.7,11.73,11.7,11.73,375000.0
2014-06-13 14:00:00,11.73,11.75,11.73,11.74,230000.0,11.73,11.75,11.73,11.74,230000.0
2014-06-13 14:10:00,11.75,11.75,11.74,11.74,550000.0,11.75,11.75,11.74,11.74,550000.0
2014-06-13 14:20:00,11.75,11.75,11.74,11.74,270000.0,11.75,11.75,11.74,11.74,270000.0
2014-06-13 14:30:00,11.74,11.74,11.73,11.74,195000.0,11.74,11.74,11.73,11.74,195000.0
2014-06-13 14:40:00,11.74,11.74,11.73,11.73,315000.0,11.74,11.74,11.73,11.73,315000.0
2014-06-13 14:50:00,11.73,11.74,11.72,11.73,225000.0,11.73,11.74,11.72,11.73,225000.0
2014-06-13 15:00:00,11.73,11.74,11.73,11.73,315000.0,11.73,11.74,11.73,11.73,315000.0
2014-06-13 15:10:00,11.73,11.75,11.72,11.73,315000.0,11.73,11.75,11.72,11.73,315000.0
2014-06-13 15:20:00,11.72,11.73,11.7,11.72,485000.0,11.72,11.73,11.7,11.72,485000.0
2014-06-13 15:30:00,11.72,11.72,11.71,11.72,640000.0,11.72,11.72,11.71,11.72,640000.0
2014-06-13 15:40:00,11.72,11.73,11.71,11.72,525000.0,11.72,11.73,11.71,11.72,525000.0
2014-06-13 15:50:00,11.73,11.78,11.73,11.77,3205000.0,11.73,11.78,11.73,11.77,3205000.0
2014-06-16 09:30:00,11.74,11.77,11.69,11.74,410000.0,11.74,11.77,11.69,11.74,410000.0
2014-06-16 09:40:00,11.73,11.79,11.73,11.78,370000.0,11.73,11.79,11.73,11.78,370000.0
2014-06-16 09:50:00,11.78,11.78,11.74,11.77,455000.0,11.78,11.78,11.74,11.77,455000.0
2014-06-16 10:00:00,11.76,11.86,11.76,11.84,810000.0,11.76,11.86,11.76,11.84,810000.0
2014-06-16 10:10:00,11.84,11.87,11.84,11.85,595000.0,11.84,11.87,11.84,11.85,595000.0
2014-06-16 10:20:00,11.84,11.84,11.81,11.82,400000.0,11.84,11.84,11.81,11.82,400000.0
2014-06-16 10:30:00,11.82,11.84,11.81,11.84,370000.0,11.82,11.84,11.81,11.84,370000.0
2014-06-16 10:40:00,11.84,11.9,11.83,11.87,1250000.0,11.84,11.9,11.83,11.87,1250000.0
2014-06-16 10:50:00,11.88,11.88,11.87,11.88,620000.0,11.88,11.88,11.87,11.88,620000.0
2014-06-16 11:00:00,11.88,11.89,11.82,11.83,715000.0,11.88,11.89,11.82,11.83,715000.0
2014-06-16 11:10:00,11.82,11.85,11.82,11.85,890000.0,11.82,11.85,11.82,11.85,890000.0
2014-06-16 11:20:00,11.85,11.87,11.85,11.86,250000.0,11.85,11.87,11.85,11.86,250000.0
2014-06-16 11:30:00,11.86,11.86,11.84,11.85,150000.0,11.86,11.86,11.84,11.85,150000.0
2014-06-16 11:40:00,11.86,11.87,11.85,11.86,180000.0,11.86,11.87,11.85,11.86,180000.0
2014-06-16 11:50:00,11.86,11.88,11.73,11.88,715000.0,11.86,11.88,11.73,11.88,715000.0
2014-06-16 12:00:00,11.88,11.88,11.86,11.87,400000.0,11.88,11.88,11.86,11.87,400000.0
2014-06-16 12:10:00,11.87,11.88,11.87,11.88,100000.0,11.87,11.88,11.87,11.88,100000.0
2014-06-16 12:20:00,11.88,11.88,11.87,11.87,35000.0,11.88,11.88,11.87,11.87,35000.0
2014-06-16 12:30:00,11.86,11.87,11.85,11.86,55000.0,11.86,11.87,11.85,11.86,55000.0
2014-06-16 12:40:00,11.86,11.87,11.86,11.86,165000.0,11.86,11.87,11.86,11.86,165000.0
2014-06-16 12:50:00,11.87,11.88,11.87,11.88,75000.0,11.87,11.88,11.87,11.88,75000.0
2014-06-16 13:00:00,11.87,11.9,11.86,11.89,295000.0,11.87,11.9,11.86,11.89,295000.0
2014-06-16 13:10:00,11.89,11.89,11.88,11.88,95000.0,11.89,11.89,11.88,11.88,95000.0
2014-06-16 13:20:00,11.88,11.88,11.88,11.88,50000.0,11.88,11.88,11.88,11.88,50000.0
2014-06-16 13:30:00,11.88,11.89,11.87,11.87,605000.0,11.88,11.89,11.87,11.87,605000.0
2014-06-16 13:40:00,11.87,11.88,11.86,11.88,110000.0,11.87,11.88,11.86,11.88,110000.0
2014-06-16 13:50:00,11.88,11.88,11.85,11.86,220000.0,11.88,11.88,11.85,11.86,220000.0
2014-06-16 14:00:00,11.86,11.88,11.86,11.88,165000.0,11.86,11.88,11.86,11.88,165000.0
2014-06-16 14:10:00,11.87,11.87,11.86,11.86,305000.0,11.87,11.87,11.86,11.86,305000.0
2014-06-16 14:20:00,11.86,11.88,11.86,11.87,140000.0,11.86,11.88,11.86,11.87,140000.0
2014-06-16 14:30:00,11.88,11.89,11.86,11.88,250000.0,11.88,11.89,11.86,11.88,250000.0
2014-06-16 14:40:00,11.88,11.91,11.88,11.91,765000.0,11.88,11.91,11.88,11.91,765000.0
2014-06-16 14:50:00,11.91,11.91,11.88,11.89,1175000.0,11.91,11.91,11.88,11.89,1175000.0
2014-06-16 15:00:00,11.88,11.9,11.87,11.9,240000.0,11.88,11.9,11.87,11.9,240000.0
2014-06-16 15:10:00,11.9,11.9,11.88,11.89,100000.0,11.9,11.9,11.88,11.89,100000.0
2014-06-16 15:20:00,11.88,11.9,11.88,11.88,160000.0,11.88,11.9,11.88,11.88,160000.0
2014-06-16 15:30:00,11.88,11.91,11.88,11.9,330000.0,11.88,11.91,11.88,11.9,330000.0
2014-06-16 15:40:00,11.9,11.9,11.88,11.88,700000.0,11.9,11.9,11.88,11.88,700000.0
2014-06-16 15:50:00,11.88,11.89,11.88,11.88,1285000.0,11.88,11.89,11.88,11.88,1285000.0
2014-06-17 09:30:00,11.86,11.9,11.83,11.89,555000.0,11.86,11.9,11.83,11.89,555000.0
2014-06-17 09:40:00,11.88,11.89,11.87,11.88,630000.0,11.88,11.89,11.87,11.88,630000.0
2014-06-17 09:50:00,11.88,11.92,11.87,11.9,635000.0,11.88,11.92,11.87,11.9,635000.0
2014-06-17 10:00:00,11.89,11.92,11.89,11.92,645000.0,11.89,11.92,11.89,11.92,645000.0
2014-06-17 10:10:00,11.92,11.92,11.9,11.9,275000.0,11.92,11.92,11.9,11.9,275000.0
2014-06-17 10:20:00,11.9,11.91,11.9,11.91,310000.0,11.9,11.91,11.9,11.91,310000.0
2014-06-17 10:30:00,11.9,11.91,11.88,11.88,185000.0,11.9,11.91,11.88,11.88,185000.0
2014-06-17 10:40:00,11.87,11.87,11.82,11.82,405000.0,11.87,11.87,11.82,11.82,405000.0
2014-06-17 10:50:00,11.81,11.84,11.81,11.83,335000.0,11.81,11.84,11.81,11.83,335000.0
2014-06-17 11:00:00,11.84,11.84,11.82,11.83,850000.0,11.84,11.84,11.82,11.83,850000.0
2014-06-17 11:10:00,11.84,11.87,11.83,11.87,485000.0,11.84,11.87,11.83,11.87,485000.0
2014-06-17 11:20:00,11.86,11.87,11.85,11.86,710000.0,11.86,11.87,11.85,11.86,710000.0
2014-06-17 11:30:00,11.86,11.89,11.86,11.88,355000.0,11.86,11.89,11.86,11.88,355000.0
2014-06-17 11:40:00,11.88,11.88,11.87,11.88,160000.0,11.88,11.88,11.87,11.88,160000.0
2014-06-17 11:50:00,11.88,11.89,11.88,11.88,50000.0,11.88,11.89,11.88,11.88,50000.0
2014-06-17 12:00:00,11.89,11.89,11.87,11.88,110000.0,11.89,11.89,11.87,11.88,110000.0
2014-06-17 12:10:00,11.87,11.88,11.87,11.88,55000.0,11.87,11.88,11.87,11.88,55000.0
2014-06-17 12:20:00,11.88,11.89,11.87,11.89,130000.0,11.88,11.89,11.87,11.89,130000.0
2014-06-17 12:30:00,11.89,11.89,11.88,11.88,170000.0,11.89,11.89,11.88,11.88,170000.0
2014-06-17 12:40:00,11.89,11.9,11.88,11.89,330000.0,11.89,11.9,11.88,11.89,330000.0
2014-06-17 12:50:00,11.9,11.9,11.89,11.89,20000.0,11.9,11.9,11.89,11.89,20000.0
2014-06-17 13:00:00,11.89,11.89,11.87,11.88,65000.0,11.89,11.89,11.87,11.88,65000.0
2014-06-17 13:10:00,11.89,11.89,11.88,11.88,150000.0,11.89,11.89,11.88,11.88,150000.0
2014-06-17 13:20:00,11.88,11.88,11.86,11.86,140000.0,11.88,11.88,11.86,11.86,140000.0
2014-06-17 13:30:00,11.87,11.89,11.87,11.89,120000.0,11.87,11.89,11.87,11.89,120000.0
2014-06-17 13:40:00,11.89,11.9,11.88,11.89,120000.0,11.89,11.9,11.88,11.89,120000.0
2014-06-17 13:50:00,11.89,11.9,11.89,11.9,110000.0,11.89,11.9,11.89,11.9,110000.0
2014-06-17 14:00:00,11.89,11.89,11.87,11.87,170000.0,11.89,11.89,11.87,11.87,170000.0
2014-06-17 14:10:00,11.87,11.89,11.87,11.89,85000.0,11.87,11.89,11.87,11.89,85000.0
2014-06-17 14:20:00,11.89,11.9,11.89,11.89,90000.0,11.89,11.9,11.89,11.89,90000.0
2014-06-17 14:30:00,11.9,11.9,11.88,11.88,315000.0,11.9,11.9,11.88,11.88,315000.0
2014-06-17 14:40:00,11.88,11.89,11.87,11.87,140000.0,11.88,11.89,11.87,11.87,140000.0
2014-06-17 14:50:00,11.87,11.88,11.87,11.88,90000.0,11.87,11.88,11.87,11.88,90000.0
2014-06-17 15:00:00,11.88,11.88,11.87,11.88,180000.0,11.88,11.88,11.87,11.88,180000.0
2014-06-17 15:10:00,11.88,11.88,11.87,11.88,405000.0,11.88,11.88,11.87,11.88,405000.0
2014-06-17 15:20:00,11.88,11.88,11.87,11.88,195000.0,11.88,11.88,11.87,11.88,195000.0
2014-06-17 15:30:00,11.88,11.88,11.87,11.88,275000.0,11.88,11.88,11.87,11.88,275000.0
2014-06-17 15:40:00,11.88,11.88,11.86,11.87,360000.0,11.88,11.88,11.86,11.87,360000.0
2014-06-17 15:50:00,11.86,11.88,11.85,11.87,940000.0,11.86,11.88,11.85,11.87,940000.0
2014-06-18 09:30:00,11.84,11.86,11.77,11.82,475000.0,11.84,11.86,11.77,11.82,475000.0
2014-06-18 09:40:00,11.81,11.85,11.78,11.85,370000.0,11.81,11.85,11.78,11.85,370000.0
2014-06-18 09:50:00,11.83,11.84,11.81,11.83,440000.0,11.83,11.84,11.81,11.83,440000.0
2014-06-18 10:00:00,11.83,11.83,11.77,11.78,615000.0,11.83,11.83,11.77,11.78,615000.0
2014-06-18 10:10:00,11.78,11.79,11.78,11.79,290000.0,11.78,11.79,11.78,11.79,290000.0
2014-06-18 10:20:00,11.79,11.8,11.77,11.79,225000.0,11.79,11.8,11.77,11.79,225000.0
2014-06-18 10:30:00,11.79,11.8,11.78,11.79,140000.0,11.79,11.8,11.78,11.79,140000.0
2014-06-18 10:40:00,11.78,11.78,11.75,11.76,555000.0,11.78,11.78,11.75,11.76,555000.0
2014-06-18 10:50:00,11.76,11.77,11.74,11.75,360000.0,11.76,11.77,11.74,11.75,360000.0
2014-06-18 11:00:00,11.75,11.77,11.74,11.77,160000.0,11.75,11.77,11.74,11.77,160000.0
2014-06-18 11:10:00,11.77,11.8,11.77,11.8,330000.0,11.77,11.8,11.77,11.8,330000.0
2014-06-18 11:20:00,11.78,11.8,11.78,11.79,615000.0,11.78,11.8,11.78,11.79,615000.0
2014-06-18 11:30:00,11.78,11.79,11.78,11.79,215000.0,11.78,11.79,11.78,11.79,215000.0
2014-06-18 11:40:00,11.78,11.79,11.78,11.79,340000.0,11.78,11.79,11.78,11.79,340000.0
2014-06-18 11:50:00,11.79,11.81,11.78,11.8,445000.0,11.79,11.81,11.78,11.8,445000.0
2014-06-18 12:00:00,11.81,11.81,11.79,11.8,190000.0,11.81,11.81,11.79,11.8,190000.0
2014-06-18 12:10:00,11.8,11.81,11.8,11.8,665000.0,11.8,11.81,11.8,11.8,665000.0
2014-06-18 12:20:00,11.8,11.8,11.8,11.8,55000.0,11.8,11.8,11.8,11.8,55000.0
2014-06-18 12:30:00,11.8,11.81,11.8,11.8,65000.0,11.8,11.81,11.8,11.8,65000.0
2014-06-18 12:40:00,11.81,11.81,11.8,11.81,70000.0,11.81,11.81,11.8,11.81,70000.0
2014-06-18 12:50:00,11.81,11.81,11.8,11.81,395000.0,11.81,11.81,11.8,11.81,395000.0
2014-06-18 13:00:00,11.82,11.82,11.8,11.81,40000.0,11.82,11.82,11.8,11.81,40000.0
2014-06-18 13:10:00,11.81,11.81,11.81,11.81,15000.0,11.81,11.81,11.81,11.81,15000.0
2014-06-18 13:20:00,11.81,11.82,11.81,11.81,180000.0,11.81,11.82,11.81,11.81,180000.0
2014-06-18 13:30:00,11.81,11.81,11.8,11.8,180000.0,11.81,11.81,11.8,11.8,180000.0
2014-06-18 13:40:00,11.8,11.82,11.8,11.82,215000.0,11.8,11.82,11.8,11.82,215000.0
2014-06-18 13:50:00,11.82,11.82,11.81,11.82,75000.0,11.82,11.82,11.81,11.82,75000.0
2014-06-18 14:00:00,11.81,11.87,11.8,11.83,335000.0,11.81,11.87,11.8,11.83,335000.0
2014-06-18 14:10:00,11.85,11.87,11.85,11.86,195000.0,11.85,11.87,11.85,11.86,195000.0
2014-06-18 14:20:00,11.86,11.87,11.85,11.86,150000.0,11.86,11.87,11.85,11.86,150000.0
2014-06-18 14:30:00,11.86,11.88,11.86,11.86,185000.0,11.86,11.88,11.86,11.86,185000.0
2014-06-18 14:40:00,11.86,11.86,11.84,11.86,105000.0,11.86,11.86,11.84,11.86,105000.0
2014-06-18 14:50:00,11.86,11.88,11.86,11.86,135000.0,11.86,11.88,11.86,11.86,135000.0
2014-06-18 15:00:00,11.88,11.88,11.87,11.88,230000.0,11.88,11.88,11.87,11.88,230000.0
2014-06-18 15:10:00,11.89,11.89,11.86,11.87,525000.0,11.89,11.89,11.86,11.87,525000.0
2014-06-18 15:20:00,11.87,11.88,11.87,11.88,175000.0,11.87,11.88,11.87,11.88,175000.0
2014-06-18 15:30:00,11.89,11.9,11.89,11.9,400000.0,11.89,11.9,11.89,11.9,400000.0
2014-06-18 15:40:00,11.9,11.91,11.89,11.9,990000.0,11.9,11.91,11.89,11.9,990000.0
2014-06-18 15:50:00,11.9,11.91,11.89,11.89,815000.0,11.9,11.91,11.89,11.89,815000.0
2014-06-19 09:30:00,11.89,11.91,11.88,11.9,175000.0,11.89,11.91,11.88,11.9,175000.0
2014-06-19 09:40:00,11.91,11.93,11.89,11.89,285000.0,11.91,11.93,11.89,11.89,285000.0
2014-06-19 09:50:00,11.88,11.91,11.87,11.91,280000.0,11.88,11.91,11.87,11.91,280000.0
2014-06-19 10:00:00,11.91,11.94,11.9,11.93,915000.0,11.91,11.94,11.9,11.93,915000.0
2014-06-19 10:10:00,11.93,11.95,11.92,11.93,1135000.0,11.93,11.95,11.92,11.93,1135000.0
2014-06-19 10:20:00,11.93,11.95,11.93,11.94,1405000.0,11.93,11.95,11.93,11.94,1405000.0
2014-06-19 10:30:00,11.94,11.94,11.93,11.94,275000.0,11.94,11.94,11.93,11.94,275000.0
2014-06-19 10:40:00,11.94,11.94,11.92,11.92,400000.0,11.94,11.94,11.92,11.92,400000.0
2014-06-19 10:50:00,11.91,11.91,11.88,11.89,215000.0,11.91,11.91,11.88,11.89,215000.0
2014-06-19 11:00:00,11.9,11.9,11.88,11.9,355000.0,11.9,11.9,11.88,11.9,355000.0
2014-06-19 11:10:00,11.9,11.9,11.89,11.9,225000.0,11.9,11.9,11.89,11.9,225000.0
2014-06-19 11:20:00,11.89,11.91,11.86,11.88,815000.0,11.89,11.91,11.86,11.88,815000.0
2014-06-19 11:30:00,11.88,11.88,11.86,11.86,300000.0,11.88,11.88,11.86,11.86,300000.0
2014-06-19 11:40:00,11.87,11.87,11.86,11.87,155000.0,11.87,11.87,11.86,11.87,155000.0
2014-06-19 11:50:00,11.87,11.88,11.85,11.85,185000.0,11.87,11.88,11.85,11.85,185000.0
2014-06-19 12:00:00,11.85,11.86,11.85,11.85,60000.0,11.85,11.86,11.85,11.85,60000.0
2014-06-19 12:10:00,11.85,11.86,11.84,11.85,455000.0,11.85,11.86,11.84,11.85,455000.0
2014-06-19 12:20:00,11.86,11.86,11.85,11.85,400000.0,11.86,11.86,11.85,11.85,400000.0
2014-06-19 12:30:00,11.85,11.87,11.84,11.87,680000.0,11.85,11.87,11.84,11.87,680000.0
2014-06-19 12:40:00,11.87,11.88,11.86,11.87,270000.0,11.87,11.88,11.86,11.87,270000.0
2014-06-19 12:50:00,11.87,11.87,11.86,11.86,330000.0,11.87,11.87,11.86,11.86,330000.0
2014-06-19 13:00:00,11.86,11.87,11.86,11.86,595000.0,11.86,11.87,11.86,11.86,595000.0
2014-06-19 13:10:00,11.86,11.86,11.84,11.84,335000.0,11.86,11.86,11.84,11.84,335000.0
2014-06-19 13:20:00,11.84,11.85,11.83,11.84,180000.0,11.84,11.85,11.83,11.84,180000.0
2014-06-19 13:30:00,11.84,11.85,11.84,11.85,260000.0,11.84,11.85,11.84,11.85,260000.0
2014-06-19 13:40:00,11.85,11.85,11.83,11.85,70000.0,11.85,11.85,11.83,11.85,70000.0
2014-06-19 13:50:00,11.85,11.86,11.84,11.85,315000.0,11.85,11.86,11.84,11.85,315000.0
2014-06-19 14:00:00,11.86,11.87,11.85,11.87,35000.0,11.86,11.87,11.85,11.87,35000.0
2014-06-19 14:10:00,11.85,11.87,11.85,11.86,75000.0,11.85,11.87,11.85,11.86,75000.0
2014-06-19 14:20:00,11.85,11.87,11.85,11.87,55000.0,11.85,11.87,11.85,11.87,55000.0
2014-06-19 14:30:00,11.86,11.87,11.85,11.86,130000.0,11.86,11.87,11.85,11.86,130000.0
2014-06-19 14:40:00,11.86,11.87,11.86,11.86,90000.0,11.86,11.87,11.86,11.86,90000.0
2014-06-19 14:50:00,11.86,11.87,11.86,11.86,125000.0,11.86,11.87,11.86,11.86,125000.0
2014-06-19 15:00:00,11.87,11.88,11.86,11.88,180000.0,11.87,11.88,11.86,11.88,180000.0
2014-06-19 15:10:00,11.87,11.88,11.87,11.87,145000.0,11.87,11.88,11.87,11.87,145000.0
2014-06-19 15:20:00,11.87,11.88,11.87,11.88,565000.0,11.87,11.88,11.87,11.88,565000.0
2014-06-19 15:30:00,11.88,11.89,11.88,11.88,285000.0,11.88,11.89,11.88,11.88,285000.0
2014-06-19 15:40:00,11.89,11.9,11.89,11.89,350000.0,11.89,11.9,11.89,11.89,350000.0
2014-06-19 15:50:00,11.9,11.9,11.88,11.89,850000.0,11.9,11.9,11.88,11.89,850000.0
2014-06-20 09:30:00,11.9,11.92,11.86,11.89,1910000.0,11.9,11.92,11.86,11.89,1910000.0
2014-06-20 09:40:00,11.87,11.88,11.83,11.84,310000.0,11.87,11.88,11.83,11.84,310000.0
2014-06-20 09:50:00,11.84,11.86,11.84,11.84,525000.0,11.84,11.86,11.84,11.84,525000.0
2014-06-20 10:00:00,11.83,11.87,11.83,11.86,635000.0,11.83,11.87,11.83,11.86,635000.0
2014-06-20 10:10:00,11.86,11.89,11.86,11.87,795000.0,11.86,11.89,11.86,11.87,795000.0
2014-06-20 10:20:00,11.87,11.88,11.85,11.86,815000.0,11.87,11.88,11.85,11.86,815000.0
2014-06-20 10:30:00,11.86,11.87,11.85,11.86,125000.0,11.86,11.87,11.85,11.86,125000.0
2014-06-20 10:40:00,11.86,11.86,11.85,11.86,290000.0,11.86,11.86,11.85,11.86,290000.0
2014-06-20 10:50:00,11.86,11.87,11.85,11.86,310000.0,11.86,11.87,11.85,11.86,310000.0
2014-06-20 11:00:00,11.87,11.88,11.87,11.87,380000.0,11.87,11.88,11.87,11.87,380000.0
2014-06-20 11:10:00,11.87,11.87,11.84,11.84,1060000.0,11.87,11.87,11.84,11.84,1060000.0
2014-06-20 11:20:00,11.84,11.84,11.82,11.83,545000.0,11.84,11.84,11.82,11.83,545000.0
2014-06-20 11:30:00,11.83,11.84,11.83,11.83,415000.0,11.83,11.84,11.83,11.83,415000.0
2014-06-20 11:40:00,11.84,11.84,11.83,11.83,140000.0,11.84,11.84,11.83,11.83,140000.0
2014-06-20 11:50:00,11.83,11.84,11.83,11.84,330000.0,11.83,11.84,11.83,11.84,330000.0
2014-06-20 12:00:00,11.84,11.84,11.83,11.84,545000.0,11.84,11.84,11.83,11.84,545000.0
2014-06-20 12:10:00,11.84,11.85,11.84,11.84,80000.0,11.84,11.85,11.84,11.84,80000.0
2014-06-20 12:20:00,11.84,11.84,11.84,11.84,55000.0,11.84,11.84,11.84,11.84,55000.0
2014-06-20 12:30:00,11.85,11.85,11.84,11.84,45000.0,11.85,11.85,11.84,11.84,45000.0
2014-06-20 12:40:00,11.84,11.85,11.84,11.85,70000.0,11.84,11.85,11.84,11.85,70000.0
2014-06-20 12:50:00,11.84,11.85,11.84,11.84,45000.0,11.84,11.85,11.84,11.84,45000.0
2014-06-20 13:00:00,11.85,11.85,11.84,11.85,85000.0,11.85,11.85,11.84,11.85,85000.0
2014-06-20 13:10:00,11.85,11.86,11.85,11.86,205000.0,11.85,11.86,11.85,11.86,205000.0
2014-06-20 13:20:00,11.86,11.86,11.85,11.85,55000.0,11.86,11.86,11.85,11.85,55000.0
2014-06-20 13:30:00,11.85,11.85,11.85,11.85,10000.0,11.85,11.85,11.85,11.85,10000.0
2014-06-20 13:40:00,11.85,11.85,11.84,11.84,25000.0,11.85,11.85,11.84,11.84,25000.0
2014-06-20 13:50:00,11.84,11.85,11.83,11.83,330000.0,11.84,11.85,11.83,11.83,330000.0
2014-06-20 14:00:00,11.83,11.83,11.82,11.83,270000.0,11.83,11.83,11.82,11.83,270000.0
2014-06-20 14:10:00,11.83,11.84,11.83,11.84,50000.0,11.83,11.84,11.83,11.84,50000.0
2014-06-20 14:20:00,11.84,11.84,11.83,11.83,165000.0,11.84,11.84,11.83,11.83,165000.0
2014-06-20 14:30:00,11.83,11.84,11.83,11.84,70000.0,11.83,11.84,11.83,11.84,70000.0
2014-06-20 14:40:00,11.84,11.84,11.83,11.83,115000.0,11.84,11.84,11.83,11.83,115000.0
2014-06-20 14:50:00,11.83,11.83,11.82,11.83,145000.0,11.83,11.83,11.82,11.83,145000.0
2014-06-20 15:00:00,11.82,11.83,11.81,11.83,305000.0,11.82,11.83,11.81,11.83,305000.0
2014-06-20 15:10:00,11.83,11.83,11.83,11.83,105000.0,11.83,11.83,11.83,11.83,105000.0
2014-06-20 15:20:00,11.83,11.83,11.82,11.83,160000.0,11.83,11.83,11.82,11.83,160000.0
2014-06-20 15:30:00,11.83,11.84,11.83,11.84,255000.0,11.83,11.84,11.83,11.84,255000.0
2014-06-20 15:40:00,11.84,11.84,11.83,11.84,610000.0,11.84,11.84,11.83,11.84,610000.0
2014-06-20 15:50:00,11.84,11.86,11.84,11.85,1525000.0,11.84,11.86,11.84,11.85,1525000.0
2014-06-23 09:30:00,11.86,11.86,11.81,11.85,535000.0,11.86,11.86,11.81,11.85,535000.0
2014-06-23 09:40:00,11.85,11.89,11.85,11.88,780000.0,11.85,11.89,11.85,11.88,780000.0
2014-06-23 09:50:00,11.87,11.89,11.87,11.88,255000.0,11.87,11.89,11.87,11.88,255000.0
2014-06-23 10:00:00,11.88,11.95,11.88,11.93,1265000.0,11.88,11.95,11.88,11.93,1265000.0
2014-06-23 10:10:00,11.93,12.0,11.92,11.99,1215000.0,11.93,12.0,11.92,11.99,1215000.0
2014-06-23 10:20:00,12.0,12.04,11.97,11.97,930000.0,12.0,12.04,11.97,11.97,930000.0
2014-06-23 10:30:00,11.98,11.98,11.94,11.95,1040000.0,11.98,11.98,11.94,11.95,1040000.0
2014-06-23 10:40:00,11.96,11.97,11.95,11.95,240000.0,11.96,11.97,11.95,11.95,240000.0
2014-06-23 10:50:00,11.95,11.99,11.95,11.99,360000.0,11.95,11.99,11.95,11.99,360000.0
2014-06-23 11:00:00,11.99,12.0,11.99,11.99,230000.0,11.99,12.0,11.99,11.99,230000.0
2014-06-23 11:10:00,11.99,11.99,11.98,11.99,175000.0,11.99,11.99,11.98,11.99,175000.0
2014-06-23 11:20:00,11.99,12.0,11.99,11.99,550000.0,11.99,12.0,11.99,11.99,550000.0
2014-06-23 11:30:00,11.99,11.99,11.98,11.99,350000.0,11.99,11.99,11.98,11.99,350000.0
2014-06-23 11:40:00,11.99,11.99,11.95,11.96,1010000.0,11.99,11.99,11.95,11.96,1010000.0
2014-06-23 11:50:00,11.95,11.96,11.92,11.93,540000.0,11.95,11.96,11.92,11.93,540000.0
2014-06-23 12:00:00,11.93,11.94,11.93,11.94,75000.0,11.93,11.94,11.93,11.94,75000.0
2014-06-23 12:10:00,11.94,11.95,11.94,11.95,150000.0,11.94,11.95,11.94,11.95,150000.0
2014-06-23 12:20:00,11.95,11.95,11.95,11.95,25000.0,11.95,11.95,11.95,11.95,25000.0
2014-06-23 12:30:00,11.96,11.96,11.95,11.95,125000.0,11.96,11.96,11.95,11.95,125000.0
2014-06-23 12:40:00,11.95,11.95,11.95,11.95,70000.0,11.95,11.95,11.95,11.95,70000.0
2014-06-23 12:50:00,11.95,11.96,11.95,11.95,135000.0,11.95,11.96,11.95,11.95,135000.0
2014-06-23 13:00:00,11.95,11.95,11.94,11.95,210000.0,11.95,11.95,11.94,11.95,210000.0
2014-06-23 13:10:00,11.95,11.95,11.94,11.94,365000.0,11.95,11.95,11.94,11.94,365000.0
2014-06-23 13:20:00,11.93,11.95,11.93,11.94,210000.0,11.93,11.95,11.93,11.94,210000.0
2014-06-23 13:30:00,11.94,11.95,11.93,11.95,600000.0,11.94,11.95,11.93,11.95,600000.0
2014-06-23 13:40:00,11.94,11.95,11.94,11.95,50000.0,11.94,11.95,11.94,11.95,50000.0
2014-06-23 13:50:00,11.94,11.95,11.94,11.94,60000.0,11.94,11.95,11.94,11.94,60000.0
2014-06-23 14:00:00,11.95,11.95,11.94,11.95,75000.0,11.95,11.95,11.94,11.95,75000.0
2014-06-23 14:10:00,11.95,11.95,11.94,11.95,125000.0,11.95,11.95,11.94,11.95,125000.0
2014-06-23 14:20:00,11.96,11.97,11.96,11.97,105000.0,11.96,11.97,11.96,11.97,105000.0
2014-06-23 14:30:00,11.96,11.97,11.96,11.97,60000.0,11.96,11.97,11.96,11.97,60000.0
2014-06-23 14:40:00,11.97,11.97,11.96,11.96,150000.0,11.97,11.97,11.96,11.96,150000.0
2014-06-23 14:50:00,11.97,11.97,11.96,11.97,130000.0,11.97,11.97,11.96,11.97,130000.0
2014-06-23 15:00:00,11.98,11.98,11.97,11.97,215000.0,11.98,11.98,11.97,11.97,215000.0
2014-06-23 15:10:00,11.97,11.97,11.96,11.97,75000.0,11.97,11.97,11.96,11.97,75000.0
2014-06-23 15:20:00,11.97,11.97,11.96,11.97,145000.0,11.97,11.97,11.96,11.97,145000.0
2014-06-23 15:30:00,11.97,11.97,11.97,11.97,190000.0,11.97,11.97,11.97,11.97,190000.0
2014-06-23 15:40:00,11.97,12.0,11.97,11.99,275000.0,11.97,12.0,11.97,11.99,275000.0
2014-06-23 15:50:00,11.99,12.0,11.99,11.99,545000.0,11.99,12.0,11.99,11.99,545000.0
2014-06-24 09:30:00,11.98,11.99,11.96,11.98,460000.0,11.98,11.99,11.96,11.98,460000.0
2014-06-24 09:40:00,11.99,12.0,11.97,11.99,220000.0,11.99,12.0,11.97,11.99,220000.0
2014-06-24 09:50:00,11.98,11.99,11.96,11.96,405000.0,11.98,11.99,11.96,11.96,405000.0
2014-06-24 10:00:00,11.96,11.97,11.95,11.95,595000.0,11.96,11.97,11.95,11.95,595000.0
2014-06-24 10:10:00,11.96,11.97,11.95,11.97,415000.0,11.96,11.97,11.95,11.97,415000.0
2014-06-24 10:20:00,11.97,11.98,11.97,11.98,205000.0,11.97,11.98,11.97,11.98,205000.0
2014-06-24 10:30:00,11.99,12.01,11.99,12.0,435000.0,11.99,12.01,11.99,12.0,435000.0
2014-06-24 10:40:00,12.0,12.0,11.99,11.99,185000.0,12.0,12.0,11.99,11.99,185000.0
2014-06-24 10:50:00,11.99,11.99,11.98,11.98,125000.0,11.99,11.99,11.98,11.98,125000.0
2014-06-24 11:00:00,11.98,12.0,11.98,11.99,85000.0,11.98,12.0,11.98,11.99,85000.0
2014-06-24 11:10:00,11.99,12.0,11.98,11.99,215000.0,11.99,12.0,11.98,11.99,215000.0
2014-06-24 11:20:00,11.99,12.0,11.99,11.99,515000.0,11.99,12.0,11.99,11.99,515000.0
2014-06-24 11:30:00,11.99,12.0,11.99,11.99,150000.0,11.99,12.0,11.99,11.99,150000.0
2014-06-24 11:40:00,11.99,11.99,11.99,11.99,60000.0,11.99,11.99,11.99,11.99,60000.0
2014-06-24 11:50:00,11.99,12.02,11.99,12.01,465000.0,11.99,12.02,11.99,12.01,465000.0
2014-06-24 12:00:00,12.01,12.03,12.01,12.02,360000.0,12.01,12.03,12.01,12.02,360000.0
2014-06-24 12:10:00,12.02,12.03,12.02,12.02,410000.0,12.02,12.03,12.02,12.02,410000.0
2014-06-24 12:20:00,12.02,12.03,12.02,12.03,130000.0,12.02,12.03,12.02,12.03,130000.0
2014-06-24 12:30:00,12.03,12.03,12.02,12.02,145000.0,12.03,12.03,12.02,12.02,145000.0
2014-06-24 12:40:00,12.02,12.03,12.02,12.03,70000.0,12.02,12.03,12.02,12.03,70000.0
2014-06-24 12:50:00,12.03,12.03,12.01,12.02,145000.0,12.03,12.03,12.01,12.02,145000.0
2014-06-24 13:00:00,12.02,12.02,12.0,12.0,705000.0,12.02,12.02,12.0,12.0,705000.0
2014-06-24 13:10:00,12.01,12.01,11.98,11.98,180000.0,12.01,12.01,11.98,11.98,180000.0
2014-06-24 13:20:00,11.99,12.0,11.98,12.0,375000.0,11.99,12.0,11.98,12.0,375000.0
2014-06-24 13:30:00,12.0,12.0,11.99,11.99,70000.0,12.0,12.0,11.99,11.99,70000.0
2014-06-24 13:40:00,11.99,12.0,11.99,12.0,85000.0,11.99,12.0,11.99,12.0,85000.0
2014-06-24 13:50:00,12.0,12.0,11.99,11.99,125000.0,12.0,12.0,11.99,11.99,125000.0
2014-06-24 14:00:00,11.99,12.0,11.99,11.99,250000.0,11.99,12.0,11.99,11.99,250000.0
2014-06-24 14:10:00,11.99,12.01,11.99,11.99,365000.0,11.99,12.01,11.99,11.99,365000.0
2014-06-24 14:20:00,12.0,12.0,11.99,12.0,430000.0,12.0,12.0,11.99,12.0,430000.0
2014-06-24 14:30:00,12.0,12.0,11.99,12.0,265000.0,12.0,12.0,11.99,12.0,265000.0
2014-06-24 14:40:00,11.99,11.99,11.98,11.99,355000.0,11.99,11.99,11.98,11.99,355000.0
2014-06-24 14:50:00,11.98,11.99,11.98,11.98,170000.0,11.98,11.99,11.98,11.98,170000.0
2014-06-24 15:00:00,11.99,11.99,11.96,11.97,520000.0,11.99,11.99,11.96,11.97,520000.0
2014-06-24 15:10:00,11.97,11.97,11.94,11.95,380000.0,11.97,11.97,11.94,11.95,380000.0
2014-06-24 15:20:00,11.95,11.95,11.92,11.93,515000.0,11.95,11.95,11.92,11.93,515000.0
2014-06-24 15:30:00,11.93,11.94,11.91,11.92,245000.0,11.93,11.94,11.91,11.92,245000.0
2014-06-24 15:40:00,11.91,11.95,11.91,11.95,475000.0,11.91,11.95,11.91,11.95,475000.0
2014-06-24 15:50:00,11.94,11.94,11.91,11.92,970000.0,11.94,11.94,11.91,11.92,970000.0
2014-06-25 09:30:00,11.91,11.92,11.88,11.9,475000.0,11.91,11.92,11.88,11.9,475000.0
2014-06-25 09:40:00,11.9,11.9,11.89,11.89,265000.0,11.9,11.9,11.89,11.89,265000.0
2014-06-25 09:50:00,11.91,11.92,11.88,11.88,345000.0,11.91,11.92,11.88,11.88,345000.0
2014-06-25 10:00:00,11.89,11.89,11.86,11.87,285000.0,11.89,11.89,11.86,11.87,285000.0
2014-06-25 10:10:00,11.88,11.91,11.87,11.87,375000.0,11.88,11.91,11.87,11.87,375000.0
2014-06-25 10:20:00,11.87,11.87,11.84,11.85,325000.0,11.87,11.87,11.84,11.85,325000.0
2014-06-25 10:30:00,11.86,11.87,11.85,11.86,210000.0,11.86,11.87,11.85,11.86,210000.0
2014-06-25 10:40:00,11.86,11.88,11.86,11.87,335000.0,11.86,11.88,11.86,11.87,335000.0
2014-06-25 10:50:00,11.87,11.92,11.87,11.91,390000.0,11.87,11.92,11.87,11.91,390000.0
2014-06-25 11:00:00,11.91,11.92,11.9,11.92,120000.0,11.91,11.92,11.9,11.92,120000.0
2014-06-25 11:10:00,11.92,11.93,11.92,11.92,155000.0,11.92,11.93,11.92,11.92,155000.0
2014-06-25 11:20:00,11.91,11.93,11.91,11.92,115000.0,11.91,11.93,11.91,11.92,115000.0
2014-06-25 11:30:00,11.93,11.93,11.92,11.92,50000.0,11.93,11.93,11.92,11.92,50000.0
2014-06-25 11:40:00,11.92,11.94,11.92,11.93,105000.0,11.92,11.94,11.92,11.93,105000.0
2014-06-25 11:50:00,11.92,11.93,11.92,11.93,120000.0,11.92,11.93,11.92,11.93,120000.0
2014-06-25 12:00:00,11.93,11.94,11.93,11.93,55000.0,11.93,11.94,11.93,11.93,55000.0
2014-06-25 12:10:00,11.94,11.95,11.93,11.94,145000.0,11.94,11.95,11.93,11.94,145000.0
2014-06-25 12:20:00,11.95,11.95,11.94,11.95,90000.0,11.95,11.95,11.94,11.95,90000.0
2014-06-25 12:30:00,11.95,11.95,11.94,11.94,40000.0,11.95,11.95,11.94,11.94,40000.0
2014-06-25 12:40:00,11.94,11.95,11.94,11.94,15000.0,11.94,11.95,11.94,11.94,15000.0
2014-06-25 12:50:00,11.95,11.97,11.95,11.96,85000.0,11.95,11.97,11.95,11.96,85000.0
2014-06-25 13:00:00,11.96,11.98,11.96,11.98,155000.0,11.96,11.98,11.96,11.98,155000.0
2014-06-25 13:10:00,11.98,11.98,11.96,11.97,225000.0,11.98,11.98,11.96,11.97,225000.0
2014-06-25 13:20:00,11.96,11.97,11.95,11.96,65000.0,11.96,11.97,11.95,11.96,65000.0
2014-06-25 13:30:00,11.96,11.97,11.96,11.96,30000.0,11.96,11.97,11.96,11.96,30000.0
2014-06-25 13:40:00,11.97,11.97,11.96,11.96,75000.0,11.97,11.97,11.96,11.96,75000.0
2014-06-25 13:50:00,11.96,11.97,11.96,11.97,135000.0,11.96,11.97,11.96,11.97,135000.0
2014-06-25 14:00:00,11.97,11.97,11.96,11.96,95000.0,11.97,11.97,11.96,11.96,95000.0
2014-06-25 14:10:00,11.96,11.96,11.95,11.96,105000.0,11.96,11.96,11.95,11.96,105000.0
2014-06-25 14:20:00,11.96,11.96,11.95,11.96,115000.0,11.96,11.96,11.95,11.96,115000.0
2014-06-25 14:30:00,11.96,11.97,11.96,11.96,165000.0,11.96,11.97,11.96,11.96,165000.0
2014-06-25 14:40:00,11.96,11.98,11.96,11.97,140000.0,11.96,11.98,11.96,11.97,140000.0
2014-06-25 14:50:00,11.97,11.98,11.97,11.97,205000.0,11.97,11.98,11.97,11.97,205000.0
2014-06-25 15:00:00,11.97,11.97,11.96,11.97,65000.0,11.97,11.97,11.96,11.97,65000.0
2014-06-25 15:10:00,11.97,11.97,11.96,11.97,135000.0,11.97,11.97,11.96,11.97,135000.0
2014-06-25 15:20:00,11.97,11.98,11.97,11.98,120000.0,11.97,11.98,11.97,11.98,120000.0
2014-06-25 15:30:00,11.98,11.99,11.98,11.99,280000.0,11.98,11.99,11.98,11.99,280000.0
2014-06-25 15:40:00,11.99,12.01,11.99,12.0,510000.0,11.99,12.01,11.99,12.0,510000.0
2014-06-25 15:50:00,12.0,12.0,11.99,11.99,560000.0,12.0,12.0,11.99,11.99,560000.0
2014-06-26 09:30:00,11.92,11.98,11.92,11.95,675000.0,11.92,11.98,11.92,11.95,675000.0
2014-06-26 09:40:00,11.94,11.94,11.87,11.87,460000.0,11.94,11.94,11.87,11.87,460000.0
2014-06-26 09:50:00,11.89,11.93,11.87,11.91,350000.0,11.89,11.93,11.87,11.91,350000.0
2014-06-26 10:00:00,11.91,11.95,11.9,11.95,385000.0,11.91,11.95,11.9,11.95,385000.0
2014-06-26 10:10:00,11.94,11.98,11.94,11.98,435000.0,11.94,11.98,11.94,11.98,435000.0
2014-06-26 10:20:00,11.97,11.99,11.95,11.95,230000.0,11.97,11.99,11.95,11.95,230000.0
2014-06-26 10:30:00,11.95,11.95,11.92,11.92,145000.0,11.95,11.95,11.92,11.92,145000.0
2014-06-26 10:40:00,11.93,11.95,11.93,11.94,310000.0,11.93,11.95,11.93,11.94,310000.0
2014-06-26 10:50:00,11.95,11.95,11.94,11.94,50000.0,11.95,11.95,11.94,11.94,50000.0
2014-06-26 11:00:00,11.95,11.96,11.94,11.94,115000.0,11.95,11.96,11.94,11.94,115000.0
2014-06-26 11:10:00,11.95,11.95,11.95,11.95,5000.0,11.95,11.95,11.95,11.95,5000.0
2014-06-26 11:20:00,11.94,11.96,11.94,11.95,155000.0,11.94,11.96,11.94,11.95,155000.0
2014-06-26 11:30:00,11.96,11.97,11.95,11.97,220000.0,11.96,11.97,11.95,11.97,220000.0
2014-06-26 11:40:00,11.97,11.98,11.97,11.97,120000.0,11.97,11.98,11.97,11.97,120000.0
2014-06-26 11:50:00,11.98,11.99,11.97,11.98,195000.0,11.98,11.99,11.97,11.98,195000.0
2014-06-26 12:00:00,11.98,11.98,11.97,11.97,370000.0,11.98,11.98,11.97,11.97,370000.0
2014-06-26 12:10:00,11.96,11.97,11.96,11.97,70000.0,11.96,11.97,11.96,11.97,70000.0
2014-06-26 12:20:00,11.97,11.97,11.96,11.96,80000.0,11.97,11.97,11.96,11.96,80000.0
2014-06-26 12:30:00,11.96,11.96,11.96,11.96,40000.0,11.96,11.96,11.96,11.96,40000.0
2014-06-26 12:40:00,11.96,11.96,11.94,11.94,225000.0,11.96,11.96,11.94,11.94,225000.0
2014-06-26 12:50:00,11.94,11.95,11.93,11.93,245000.0,11.94,11.95,11.93,11.93,245000.0
2014-06-26 13:00:00,11.93,11.93,11.92,11.93,75000.0,11.93,11.93,11.92,11.93,75000.0
2014-06-26 13:10:00,11.93,11.93,11.91,11.91,60000.0,11.93,11.93,11.91,11.91,60000.0
2014-06-26 13:20:00,11.92,11.96,11.92,11.95,150000.0,11.92,11.96,11.92,11.95,150000.0
2014-06-26 13:30:00,11.95,11.96,11.95,11.95,65000.0,11.95,11.96,11.95,11.95,65000.0
2014-06-26 13:40:00,11.96,11.96,11.95,11.96,110000.0,11.96,11.96,11.95,11.96,110000.0
2014-06-26 13:50:00,11.96,11.96,11.95,11.96,250000.0,11.96,11.96,11.95,11.96,250000.0
2014-06-26 14:00:00,11.96,11.96,11.95,11.96,145000.0,11.96,11.96,11.95,11.96,145000.0
2014-06-26 14:10:00,11.96,11.96,11.95,11.95,160000.0,11.96,11.96,11.95,11.95,160000.0
2014-06-26 14:20:00,11.95,11.97,11.95,11.96,145000.0,11.95,11.97,11.95,11.96,145000.0
2014-06-26 14:30:00,11.97,11.98,11.97,11.98,135000.0,11.97,11.98,11.97,11.98,135000.0
2014-06-26 14:40:00,11.98,11.99,11.98,11.99,120000.0,11.98,11.99,11.98,11.99,120000.0
2014-06-26 14:50:00,11.98,11.99,11.98,11.98,65000.0,11.98,11.99,11.98,11.98,65000.0
2014-06-26 15:00:00,11.98,11.99,11.97,11.99,185000.0,11.98,11.99,11.97,11.99,185000.0
2014-06-26 15:10:00,11.99,12.0,11.98,11.99,440000.0,11.99,12.0,11.98,11.99,440000.0
2014-06-26 15:20:00,12.0,12.0,11.99,11.99,110000.0,12.0,12.0,11.99,11.99,110000.0
2014-06-26 15:30:00,11.98,12.0,11.98,12.0,150000.0,11.98,12.0,11.98,12.0,150000.0
2014-06-26 15:40:00,12.0,12.01,11.99,12.01,475000.0,12.0,12.01,11.99,12.01,475000.0
2014-06-26 15:50:00,12.01,12.02,11.99,12.01,910000.0,12.01,12.02,11.99,12.01,910000.0
2014-06-27 09:30:00,12.0,12.01,11.94,11.99,540000.0,12.0,12.01,11.94,11.99,540000.0
2014-06-27 09:40:00,12.0,12.01,12.0,12.0,265000.0,12.0,12.01,12.0,12.0,265000.0
2014-06-27 09:50:00,11.99,12.0,11.97,11.97,325000.0,11.99,12.0,11.97,11.97,325000.0
2014-06-27 10:00:00,11.97,11.98,11.95,11.95,735000.0,11.97,11.98,11.95,11.95,735000.0
2014-06-27 10:10:00,11.95,11.97,11.95,11.96,265000.0,11.95,11.97,11.95,11.96,265000.0
2014-06-27 10:20:00,11.95,11.96,11.94,11.94,265000.0,11.95,11.96,11.94,11.94,265000.0
2014-06-27 10:30:00,11.94,11.95,11.92,11.92,500000.0,11.94,11.95,11.92,11.92,500000.0
2014-06-27 10:40:00,11.93,11.93,11.92,11.92,1065000.0,11.93,11.93,11.92,11.92,1065000.0
2014-06-27 10:50:00,11.92,11.93,11.92,11.93,425000.0,11.92,11.93,11.92,11.93,425000.0
2014-06-27 11:00:00,11.93,11.94,11.93,11.94,260000.0,11.93,11.94,11.93,11.94,260000.0
2014-06-27 11:10:00,11.93,11.95,11.93,11.93,305000.0,11.93,11.95,11.93,11.93,305000.0
2014-06-27 11:20:00,11.94,11.94,11.93,11.94,170000.0,11.94,11.94,11.93,11.94,170000.0
2014-06-27 11:30:00,11.94,11.94,11.93,11.93,250000.0,11.94,11.94,11.93,11.93,250000.0
2014-06-27 11:40:00,11.95,11.95,11.94,11.94,115000.0,11.95,11.95,11.94,11.94,115000.0
2014-06-27 11:50:00,11.95,11.95,11.94,11.95,115000.0,11.95,11.95,11.94,11.95,115000.0
2014-06-27 12:00:00,11.94,11.96,11.94,11.95,180000.0,11.94,11.96,11.94,11.95,180000.0
2014-06-27 12:10:00,11.95,11.95,11.94,11.94,110000.0,11.95,11.95,11.94,11.94,110000.0
2014-06-27 12:20:00,11.95,11.95,11.95,11.95,215000.0,11.95,11.95,11.95,11.95,215000.0
2014-06-27 12:30:00,11.95,11.95,11.94,11.95,120000.0,11.95,11.95,11.94,11.95,120000.0
2014-06-27 12:40:00,11.95,11.95,11.94,11.95,105000.0,11.95,11.95,11.94,11.95,105000.0
2014-06-27 12:50:00,11.94,11.94,11.94,11.94,65000.0,11.94,11.94,11.94,11.94,65000.0
2014-06-27 13:00:00,11.94,11.95,11.93,11.95,70000.0,11.94,11.95,11.93,11.95,70000.0
2014-06-27 13:10:00,11.95,11.96,11.93,11.93,140000.0,11.95,11.96,11.93,11.93,140000.0
2014-06-27 13:20:00,11.92,11.93,11.92,11.93,200000.0,11.92,11.93,11.92,11.93,200000.0
2014-06-27 13:30:00,11.93,11.95,11.93,11.93,230000.0,11.93,11.95,11.93,11.93,230000.0
2014-06-27 13:40:00,11.94,11.94,11.92,11.92,180000.0,11.94,11.94,11.92,11.92,180000.0
2014-06-27 13:50:00,11.92,11.92,11.91,11.92,185000.0,11.92,11.92,11.91,11.92,185000.0
2014-06-27 14:00:00,11.92,11.93,11.92,11.93,230000.0,11.92,11.93,11.92,11.93,230000.0
2014-06-27 14:10:00,11.93,11.94,11.93,11.93,100000.0,11.93,11.94,11.93,11.93,100000.0
2014-06-27 14:20:00,11.93,11.94,11.93,11.94,115000.0,11.93,11.94,11.93,11.94,115000.0
2014-06-27 14:30:00,11.94,11.94,11.93,11.94,285000.0,11.94,11.94,11.93,11.94,285000.0
2014-06-27 14:40:00,11.94,11.94,11.94,11.94,80000.0,11.94,11.94,11.94,11.94,80000.0
2014-06-27 14:50:00,11.94,11.94,11.93,11.93,290000.0,11.94,11.94,11.93,11.93,290000.0
2014-06-27 15:00:00,11.92,11.93,11.91,11.92,450000.0,11.92,11.93,11.91,11.92,450000.0
2014-06-27 15:10:00,11.92,11.93,11.92,11.92,230000.0,11.92,11.93,11.92,11.92,230000.0
2014-06-27 15:20:00,11.92,11.92,11.91,11.92,165000.0,11.92,11.92,11.91,11.92,165000.0
2014-06-27 15:30:00,11.92,11.93,11.92,11.92,290000.0,11.92,11.93,11.92,11.92,290000.0
2014-06-27 15:40:00,11.92,11.92,11.92,11.92,610000.0,11.92,11.92,11.92,11.92,610000.0
2014-06-27 15:50:00,11.92,11.93,11.92,11.92,950000.0,11.92,11.93,11.92,11.92,950000.0
2014-06-30 09:30:00,11.93,11.94,11.91,11.91,300000.0,11.93,11.94,11.91,11.91,300000.0
2014-06-30 09:40:00,11.92,11.93,11.9,11.91,390000.0,11.92,11.93,11.9,11.91,390000.0
2014-06-30 09:50:00,11.91,11.92,11.89,11.89,285000.0,11.91,11.92,11.89,11.89,285000.0
2014-06-30 10:00:00,11.9,11.9,11.88,11.9,145000.0,11.9,11.9,11.88,11.9,145000.0
2014-06-30 10:10:00,11.9,11.91,11.89,11.91,185000.0,11.9,11.91,11.89,11.91,185000.0
2014-06-30 10:20:00,11.91,11.91,11.89,11.89,265000.0,11.91,11.91,11.89,11.89,265000.0
2014-06-30 10:30:00,11.88,11.89,11.87,11.88,145000.0,11.88,11.89,11.87,11.88,145000.0
2014-06-30 10:40:00,11.88,11.89,11.87,11.87,95000.0,11.88,11.89,11.87,11.87,95000.0
2014-06-30 10:50:00,11.87,11.87,11.85,11.86,130000.0,11.87,11.87,11.85,11.86,130000.0
2014-06-30 11:00:00,11.85,11.86,11.85,11.86,145000.0,11.85,11.86,11.85,11.86,145000.0
2014-06-30 11:10:00,11.86,11.87,11.86,11.87,85000.0,11.86,11.87,11.86,11.87,85000.0
2014-06-30 11:20:00,11.86,11.9,11.86,11.89,545000.0,11.86,11.9,11.86,11.89,545000.0
2014-06-30 11:30:00,11.89,11.89,11.88,11.89,130000.0,11.89,11.89,11.88,11.89,130000.0
2014-06-30 11:40:00,11.9,11.9,11.86,11.86,415000.0,11.9,11.9,11.86,11.86,415000.0
2014-06-30 11:50:00,11.87,11.87,11.85,11.86,110000.0,11.87,11.87,11.85,11.86,110000.0
2014-06-30 12:00:00,11.86,11.87,11.86,11.86,165000.0,11.86,11.87,11.86,11.86,165000.0
2014-06-30 12:10:00,11.88,11.88,11.87,11.87,105000.0,11.88,11.88,11.87,11.87,105000.0
2014-06-30 12:20:00,11.87,11.88,11.87,11.88,140000.0,11.87,11.88,11.87,11.88,140000.0
2014-06-30 12:30:00,11.88,11.89,11.88,11.88,215000.0,11.88,11.89,11.88,11.88,215000.0
2014-06-30 12:40:00,11.88,11.88,11.87,11.88,150000.0,11.88,11.88,11.87,11.88,150000.0
2014-06-30 12:50:00,11.88,11.88,11.87,11.88,280000.0,11.88,11.88,11.87,11.88,280000.0
2014-06-30 13:00:00,11.88,11.89,11.88,11.88,80000.0,11.88,11.89,11.88,11.88,80000.0
2014-06-30 13:10:00,11.88,11.88,11.88,11.88,45000.0,11.88,11.88,11.88,11.88,45000.0
2014-06-30 13:20:00,11.88,11.88,11.87,11.88,105000.0,11.88,11.88,11.87,11.88,105000.0
2014-06-30 13:30:00,11.88,11.88,11.86,11.87,190000.0,11.88,11.88,11.86,11.87,190000.0
2014-06-30 13:40:00,11.87,11.87,11.87,11.87,150000.0,11.87,11.87,11.87,11.87,150000.0
2014-06-30 13:50:00,11.87,11.87,11.86,11.87,195000.0,11.87,11.87,11.86,11.87,195000.0
2014-06-30 14:00:00,11.87,11.88,11.87,11.87,235000.0,11.87,11.88,11.87,11.87,235000.0
2014-06-30 14:10:00,11.87,11.88,11.87,11.88,195000.0,11.87,11.88,11.87,11.88,195000.0
2014-06-30 14:20:00,11.88,11.89,11.88,11.89,205000.0,11.88,11.89,11.88,11.89,205000.0
2014-06-30 14:30:00,11.89,11.9,11.88,11.9,160000.0,11.89,11.9,11.88,11.9,160000.0
2014-06-30 14:40:00,11.89,11.89,11.88,11.88,160000.0,11.89,11.89,11.88,11.88,160000.0
2014-06-30 14:50:00,11.88,11.88,11.87,11.87,195000.0,11.88,11.88,11.87,11.87,195000.0
2014-06-30 15:00:00,11.87,11.87,11.86,11.87,145000.0,11.87,11.87,11.86,11.87,145000.0
2014-06-30 15:10:00,11.87,11.87,11.87,11.87,310000.0,11.87,11.87,11.87,11.87,310000.0
2014-06-30 15:20:00,11.88,11.88,11.86,11.86,225000.0,11.88,11.88,11.86,11.86,225000.0
2014-06-30 15:30:00,11.87,11.87,11.86,11.86,225000.0,11.87,11.87,11.86,11.86,225000.0
2014-06-30 15:40:00,11.86,11.86,11.84,11.86,470000.0,11.86,11.86,11.84,11.86,470000.0
2014-06-30 15:50:00,11.86,11.87,11.85,11.85,1260000.0,11.86,11.87,11.85,11.85,1260000.0
2014-07-01 09:30:00,11.93,11.95,11.89,11.93,470000.0,11.93,11.95,11.89,11.93,470000.0
2014-07-01 09:40:00,11.92,11.92,11.9,11.92,160000.0,11.92,11.92,11.9,11.92,160000.0
2014-07-01 09:50:00,11.92,11.97,11.92,11.97,585000.0,11.92,11.97,11.92,11.97,585000.0
2014-07-01 10:00:00,11.97,12.02,11.97,12.02,805000.0,11.97,12.02,11.97,12.02,805000.0
2014-07-01 10:10:00,12.03,12.06,12.03,12.05,935000.0,12.03,12.06,12.03,12.05,935000.0
2014-07-01 10:20:00,12.05,12.05,12.02,12.02,460000.0,12.05,12.05,12.02,12.02,460000.0
2014-07-01 10:30:00,12.02,12.03,12.01,12.01,400000.0,12.02,12.03,12.01,12.01,400000.0
2014-07-01 10:40:00,12.01,12.02,12.01,12.02,310000.0,12.01,12.02,12.01,12.02,310000.0
2014-07-01 10:50:00,12.02,12.02,12.01,12.01,495000.0,12.02,12.02,12.01,12.01,495000.0
2014-07-01 11:00:00,12.01,12.01,12.0,12.0,180000.0,12.01,12.01,12.0,12.0,180000.0
2014-07-01 11:10:00,12.0,12.01,12.0,12.01,250000.0,12.0,12.01,12.0,12.01,250000.0
2014-07-01 11:20:00,12.01,12.01,12.0,12.0,165000.0,12.01,12.01,12.0,12.0,165000.0
2014-07-01 11:30:00,12.0,12.02,12.0,12.02,85000.0,12.0,12.02,12.0,12.02,85000.0
2014-07-01 11:40:00,12.03,12.03,12.01,12.03,295000.0,12.03,12.03,12.01,12.03,295000.0
2014-07-01 11:50:00,12.03,12.04,12.03,12.04,150000.0,12.03,12.04,12.03,12.04,150000.0
2014-07-01 12:00:00,12.03,12.04,12.03,12.04,175000.0,12.03,12.04,12.03,12.04,175000.0
2014-07-01 12:10:00,12.04,12.05,12.03,12.05,195000.0,12.04,12.05,12.03,12.05,195000.0
2014-07-01 12:20:00,12.05,12.06,12.05,12.06,105000.0,12.05,12.06,12.05,12.06,105000.0
2014-07-01 12:30:00,12.06,12.08,12.05,12.07,355000.0,12.06,12.08,12.05,12.07,355000.0
2014-07-01 12:40:00,12.07,12.08,12.06,12.07,250000.0,12.07,12.08,12.06,12.07,250000.0
2014-07-01 12:50:00,12.06,12.07,12.06,12.06,75000.0,12.06,12.07,12.06,12.06,75000.0
2014-07-01 13:00:00,12.06,12.07,12.05,12.06,95000.0,12.06,12.07,12.05,12.06,95000.0
2014-07-01 13:10:00,12.06,12.08,12.06,12.08,65000.0,12.06,12.08,12.06,12.08,65000.0
2014-07-01 13:20:00,12.07,12.08,12.06,12.06,200000.0,12.07,12.08,12.06,12.06,200000.0
2014-07-01 13:30:00,12.05,12.06,12.04,12.04,125000.0,12.05,12.06,12.04,12.04,125000.0
2014-07-01 13:40:00,12.04,12.04,12.03,12.04,85000.0,12.04,12.04,12.03,12.04,85000.0
2014-07-01 13:50:00,12.03,12.03,12.03,12.03,75000.0,12.03,12.03,12.03,12.03,75000.0
2014-07-01 14:00:00,12.03,12.03,12.02,12.03,175000.0,12.03,12.03,12.02,12.03,175000.0
2014-07-01 14:10:00,12.03,12.04,12.03,12.04,110000.0,12.03,12.04,12.03,12.04,110000.0
2014-07-01 14:20:00,12.03,12.03,12.03,12.03,95000.0,12.03,12.03,12.03,12.03,95000.0
2014-07-01 14:30:00,12.03,12.04,12.02,12.04,130000.0,12.03,12.04,12.02,12.04,130000.0
2014-07-01 14:40:00,12.04,12.04,12.03,12.04,110000.0,12.04,12.04,12.03,12.04,110000.0
2014-07-01 14:50:00,12.04,12.05,12.04,12.05,215000.0,12.04,12.05,12.04,12.05,215000.0
2014-07-01 15:00:00,12.05,12.05,12.04,12.05,170000.0,12.05,12.05,12.04,12.05,170000.0
2014-07-01 15:10:00,12.05,12.06,12.03,12.06,140000.0,12.05,12.06,12.03,12.06,140000.0
2014-07-01 15:20:00,12.06,12.06,12.05,12.06,210000.0,12.06,12.06,12.05,12.06,210000.0
2014-07-01 15:30:00,12.06,12.07,12.06,12.06,220000.0,12.06,12.07,12.06,12.06,220000.0
2014-07-01 15:40:00,12.06,12.08,12.06,12.08,370000.0,12.06,12.08,12.06,12.08,370000.0
2014-07-01 15:50:00,12.08,12.08,12.06,12.06,845000.0,12.08,12.08,12.06,12.06,845000.0
2014-07-02 09:30:00,12.07,12.07,12.01,12.04,455000.0,12.07,12.07,12.01,12.04,455000.0
2014-07-02 09:40:00,12.02,12.05,12.02,12.02,350000.0,12.02,12.05,12.02,12.02,350000.0
2014-07-02 09:50:00,12.03,12.04,12.02,12.02,220000.0,12.03,12.04,12.02,12.02,220000.0
2014-07-02 10:00:00,12.02,12.03,11.97,11.99,480000.0,12.02,12.03,11.97,11.99,480000.0
2014-07-02 10:10:00,11.99,11.99,11.96,11.99,240000.0,11.99,11.99,11.96,11.99,240000.0
2014-07-02 10:20:00,11.99,12.0,11.99,12.0,40000.0,11.99,12.0,11.99,12.0,40000.0
2014-07-02 10:30:00,11.99,12.0,11.99,12.0,95000.0,11.99,12.0,11.99,12.0,95000.0
2014-07-02 10:40:00,11.99,12.02,11.99,12.02,240000.0,11.99,12.02,11.99,12.02,240000.0
2014-07-02 10:50:00,12.02,12.03,12.02,12.03,170000.0,12.02,12.03,12.02,12.03,170000.0
2014-07-02 11:00:00,12.03,12.05,12.02,12.02,130000.0,12.03,12.05,12.02,12.02,130000.0
2014-07-02 11:10:00,12.02,12.02,12.01,12.02,155000.0,12.02,12.02,12.01,12.02,155000.0
2014-07-02 11:20:00,12.01,12.01,12.0,12.0,170000.0,12.01,12.01,12.0,12.0,170000.0
2014-07-02 11:30:00,11.99,12.0,11.99,11.99,120000.0,11.99,12.0,11.99,11.99,120000.0
2014-07-02 11:40:00,11.99,11.99,11.98,11.99,45000.0,11.99,11.99,11.98,11.99,45000.0
2014-07-02 11:50:00,11.98,11.98,11.97,11.97,170000.0,11.98,11.98,11.97,11.97,170000.0
2014-07-02 12:00:00,11.97,11.98,11.97,11.98,85000.0,11.97,11.98,11.97,11.98,85000.0
2014-07-02 12:10:00,11.97,11.98,11.97,11.97,30000.0,11.97,11.98,11.97,11.97,30000.0
2014-07-02 12:20:00,11.97,11.98,11.97,11.97,90000.0,11.97,11.98,11.97,11.97,90000.0
2014-07-02 12:30:00,11.97,11.97,11.97,11.97,35000.0,11.97,11.97,11.97,11.97,35000.0
2014-07-02 12:40:00,11.97,11.97,11.96,11.96,85000.0,11.97,11.97,11.96,11.96,85000.0
2014-07-02 12:50:00,11.96,11.97,11.94,11.97,425000.0,11.96,11.97,11.94,11.97,425000.0
2014-07-02 13:00:00,11.96,11.97,11.95,11.95,205000.0,11.96,11.97,11.95,11.95,205000.0
2014-07-02 13:10:00,11.95,11.96,11.95,11.96,170000.0,11.95,11.96,11.95,11.96,170000.0
2014-07-02 13:20:00,11.96,11.97,11.96,11.97,20000.0,11.96,11.97,11.96,11.97,20000.0
2014-07-02 13:30:00,11.97,11.97,11.97,11.97,15000.0,11.97,11.97,11.97,11.97,15000.0
2014-07-02 13:40:00,11.98,11.98,11.97,11.97,190000.0,11.98,11.98,11.97,11.97,190000.0
2014-07-02 13:50:00,11.98,11.99,11.98,11.98,75000.0,11.98,11.99,11.98,11.98,75000.0
2014-07-02 14:00:00,11.99,11.99,11.96,11.96,50000.0,11.99,11.99,11.96,11.96,50000.0
2014-07-02 14:10:00,11.96,11.97,11.96,11.97,10000.0,11.96,11.97,11.96,11.97,10000.0
2014-07-02 14:20:00,11.97,11.97,11.97,11.97,25000.0,11.97,11.97,11.97,11.97,25000.0
2014-07-02 14:30:00,11.97,11.98,11.96,11.96,75000.0,11.97,11.98,11.96,11.96,75000.0
2014-07-02 14:40:00,11.96,11.97,11.96,11.96,150000.0,11.96,11.97,11.96,11.96,150000.0
2014-07-02 14:50:00,11.96,11.96,11.95,11.95,160000.0,11.96,11.96,11.95,11.95,160000.0
2014-07-02 15:00:00,11.95,11.96,11.95,11.95,190000.0,11.95,11.96,11.95,11.95,190000.0
2014-07-02 15:10:00,11.95,11.95,11.95,11.95,140000.0,11.95,11.95,11.95,11.95,140000.0
2014-07-02 15:20:00,11.95,11.95,11.94,11.95,190000.0,11.95,11.95,11.94,11.95,190000.0
2014-07-02 15:30:00,11.95,11.95,11.95,11.95,240000.0,11.95,11.95,11.95,11.95,240000.0
2014-07-02 15:40:00,11.95,11.97,11.95,11.97,460000.0,11.95,11.97,11.95,11.97,460000.0
2014-07-02 15:50:00,11.97,11.99,11.96,11.99,1215000.0,11.97,11.99,11.96,11.99,1215000.0
2014-07-03 09:30:00,12.01,12.04,12.01,12.03,205000.0,12.01,12.04,12.01,12.03,205000.0
2014-07-03 09:40:00,12.03,12.04,11.99,11.99,210000.0,12.03,12.04,11.99,11.99,210000.0
2014-07-03 09:50:00,11.99,12.01,11.97,12.01,95000.0,11.99,12.01,11.97,12.01,95000.0
2014-07-03 10:00:00,12.02,12.03,11.99,12.02,110000.0,12.02,12.03,11.99,12.02,110000.0
2014-07-03 10:10:00,12.01,12.01,11.99,12.0,70000.0,12.01,12.01,11.99,12.0,70000.0
2014-07-03 10:20:00,11.99,12.01,11.98,12.0,240000.0,11.99,12.01,11.98,12.0,240000.0
2014-07-03 10:30:00,12.01,12.02,12.0,12.01,155000.0,12.01,12.02,12.0,12.01,155000.0
2014-07-03 10:40:00,12.01,12.02,12.01,12.01,105000.0,12.01,12.02,12.01,12.01,105000.0
2014-07-03 10:50:00,12.02,12.03,12.01,12.02,155000.0,12.02,12.03,12.01,12.02,155000.0
2014-07-03 11:00:00,12.02,12.03,12.02,12.02,175000.0,12.02,12.03,12.02,12.02,175000.0
2014-07-03 11:10:00,12.02,12.03,12.02,12.02,75000.0,12.02,12.03,12.02,12.02,75000.0
2014-07-03 11:20:00,12.02,12.02,12.0,12.02,145000.0,12.02,12.02,12.0,12.02,145000.0
2014-07-03 11:30:00,12.03,12.03,12.02,12.02,15000.0,12.03,12.03,12.02,12.02,15000.0
2014-07-03 11:40:00,12.01,12.02,12.01,12.02,135000.0,12.01,12.02,12.01,12.02,135000.0
2014-07-03 11:50:00,12.02,12.02,12.02,12.02,50000.0,12.02,12.02,12.02,12.02,50000.0
2014-07-03 12:00:00,12.02,12.04,12.02,12.04,145000.0,12.02,12.04,12.02,12.04,145000.0
2014-07-03 12:10:00,12.04,12.06,12.04,12.06,210000.0,12.04,12.06,12.04,12.06,210000.0
2014-07-03 12:20:00,12.06,12.08,12.05,12.08,335000.0,12.06,12.08,12.05,12.08,335000.0
2014-07-03 12:30:00,12.08,12.09,12.07,12.09,425000.0,12.08,12.09,12.07,12.09,425000.0
2014-07-03 12:40:00,12.09,12.1,12.08,12.09,365000.0,12.09,12.1,12.08,12.09,365000.0
2014-07-03 12:50:00,12.08,12.09,12.06,12.08,760000.0,12.08,12.09,12.06,12.08,760000.0
2014-07-07 09:30:00,12.03,12.06,12.0,12.02,555000.0,12.03,12.06,12.0,12.02,555000.0
2014-07-07 09:40:00,12.02,12.02,11.99,12.0,295000.0,12.02,12.02,11.99,12.0,295000.0
2014-07-07 09:50:00,11.99,12.02,11.99,12.02,235000.0,11.99,12.02,11.99,12.02,235000.0
2014-07-07 10:00:00,12.01,12.02,11.99,11.99,235000.0,12.01,12.02,11.99,11.99,235000.0
2014-07-07 10:10:00,12.0,12.02,12.0,12.0,170000.0,12.0,12.02,12.0,12.0,170000.0
2014-07-07 10:20:00,12.0,12.0,11.98,11.99,100000.0,12.0,12.0,11.98,11.99,100000.0
2014-07-07 10:30:00,11.99,11.99,11.95,11.97,585000.0,11.99,11.99,11.95,11.97,585000.0
2014-07-07 10:40:00,11.96,11.97,11.96,11.97,130000.0,11.96,11.97,11.96,11.97,130000.0
2014-07-07 10:50:00,11.96,11.96,11.93,11.93,225000.0,11.96,11.96,11.93,11.93,225000.0
2014-07-07 11:00:00,11.95,11.96,11.93,11.96,205000.0,11.95,11.96,11.93,11.96,205000.0
2014-07-07 11:10:00,11.95,11.95,11.94,11.95,135000.0,11.95,11.95,11.94,11.95,135000.0
2014-07-07 11:20:00,11.95,11.95,11.94,11.94,235000.0,11.95,11.95,11.94,11.94,235000.0
2014-07-07 11:30:00,11.94,11.94,11.93,11.94,70000.0,11.94,11.94,11.93,11.94,70000.0
2014-07-07 11:40:00,11.94,11.94,11.92,11.92,165000.0,11.94,11.94,11.92,11.92,165000.0
2014-07-07 11:50:00,11.93,11.94,11.92,11.92,60000.0,11.93,11.94,11.92,11.92,60000.0
2014-07-07 12:00:00,11.93,11.94,11.92,11.93,360000.0,11.93,11.94,11.92,11.93,360000.0
2014-07-07 12:10:00,11.93,11.93,11.92,11.92,140000.0,11.93,11.93,11.92,11.92,140000.0
2014-07-07 12:20:00,11.92,11.93,11.92,11.93,160000.0,11.92,11.93,11.92,11.93,160000.0
2014-07-07 12:30:00,11.93,11.93,11.92,11.92,100000.0,11.93,11.93,11.92,11.92,100000.0
2014-07-07 12:40:00,11.92,11.92,11.91,11.91,85000.0,11.92,11.92,11.91,11.91,85000.0
2014-07-07 12:50:00,11.91,11.91,11.89,11.9,380000.0,11.91,11.91,11.89,11.9,380000.0
2014-07-07 13:00:00,11.9,11.9,11.89,11.89,320000.0,11.9,11.9,11.89,11.89,320000.0
2014-07-07 13:10:00,11.89,11.9,11.89,11.9,135000.0,11.89,11.9,11.89,11.9,135000.0
2014-07-07 13:20:00,11.9,11.9,11.9,11.9,110000.0,11.9,11.9,11.9,11.9,110000.0
2014-07-07 13:30:00,11.9,11.9,11.9,11.9,130000.0,11.9,11.9,11.9,11.9,130000.0
2014-07-07 13:40:00,11.9,11.91,11.9,11.91,70000.0,11.9,11.91,11.9,11.91,70000.0
2014-07-07 13:50:00,11.91,11.92,11.9,11.9,450000.0,11.91,11.92,11.9,11.9,450000.0
2014-07-07 14:00:00,11.9,11.92,11.9,11.92,75000.0,11.9,11.92,11.9,11.92,75000.0
2014-07-07 14:10:00,11.91,11.92,11.9,11.92,90000.0,11.91,11.92,11.9,11.92,90000.0
2014-07-07 14:20:00,11.91,11.92,11.9,11.92,90000.0,11.91,11.92,11.9,11.92,90000.0
2014-07-07 14:30:00,11.91,11.91,11.88,11.88,305000.0,11.91,11.91,11.88,11.88,305000.0
2014-07-07 14:40:00,11.88,11.9,11.88,11.88,255000.0,11.88,11.9,11.88,11.88,255000.0
2014-07-07 14:50:00,11.89,11.89,11.89,11.89,5000.0,11.89,11.89,11.89,11.89,5000.0
2014-07-07 15:00:00,11.89,11.89,11.88,11.88,140000.0,11.89,11.89,11.88,11.88,140000.0
2014-07-07 15:10:00,11.88,11.89,11.88,11.89,170000.0,11.88,11.89,11.88,11.89,170000.0
2014-07-07 15:20:00,11.89,11.89,11.88,11.88,405000.0,11.89,11.89,11.88,11.88,405000.0
2014-07-07 15:30:00,11.88,11.88,11.88,11.88,605000.0,11.88,11.88,11.88,11.88,605000.0
2014-07-07 15:40:00,11.88,11.88,11.86,11.86,740000.0,11.88,11.88,11.86,11.86,740000.0
2014-07-07 15:50:00,11.86,11.88,11.86,11.88,1165000.0,11.86,11.88,11.86,11.88,1165000.0
2014-07-08 09:30:00,11.83,11.86,11.72,11.74,935000.0,11.83,11.86,11.72,11.74,935000.0
2014-07-08 09:40:00,11.73,11.73,11.65,11.65,895000.0,11.73,11.73,11.65,11.65,895000.0
2014-07-08 09:50:00,11.65,11.72,11.62,11.71,1350000.0,11.65,11.72,11.62,11.71,1350000.0
2014-07-08 10:00:00,11.71,11.71,11.65,11.65,540000.0,11.71,11.71,11.65,11.65,540000.0
2014-07-08 10:10:00,11.66,11.66,11.64,11.64,830000.0,11.66,11.66,11.64,11.64,830000.0
2014-07-08 10:20:00,11.63,11.64,11.58,11.59,1170000.0,11.63,11.64,11.58,11.59,1170000.0
2014-07-08 10:30:00,11.59,11.61,11.57,11.61,900000.0,11.59,11.61,11.57,11.61,900000.0
2014-07-08 10:40:00,11.62,11.62,11.58,11.6,485000.0,11.62,11.62,11.58,11.6,485000.0
2014-07-08 10:50:00,11.6,11.6,11.58,11.59,645000.0,11.6,11.6,11.58,11.59,645000.0
2014-07-08 11:00:00,11.59,11.6,11.57,11.57,740000.0,11.59,11.6,11.57,11.57,740000.0
2014-07-08 11:10:00,11.58,11.58,11.55,11.56,475000.0,11.58,11.58,11.55,11.56,475000.0
2014-07-08 11:20:00,11.56,11.56,11.52,11.53,735000.0,11.56,11.56,11.52,11.53,735000.0
2014-07-08 11:30:00,11.54,11.66,11.54,11.6,1080000.0,11.54,11.66,11.54,11.6,1080000.0
2014-07-08 11:40:00,11.61,11.65,11.6,11.62,585000.0,11.61,11.65,11.6,11.62,585000.0
2014-07-08 11:50:00,11.63,11.63,11.58,11.58,390000.0,11.63,11.63,11.58,11.58,390000.0
2014-07-08 12:00:00,11.58,11.58,11.57,11.58,175000.0,11.58,11.58,11.57,11.58,175000.0
2014-07-08 12:10:00,11.58,11.58,11.56,11.58,175000.0,11.58,11.58,11.56,11.58,175000.0
2014-07-08 12:20:00,11.58,11.59,11.57,11.59,135000.0,11.58,11.59,11.57,11.59,135000.0
2014-07-08 12:30:00,11.59,11.6,11.59,11.59,170000.0,11.59,11.6,11.59,11.59,170000.0
2014-07-08 12:40:00,11.6,11.61,11.59,11.59,240000.0,11.6,11.61,11.59,11.59,240000.0
2014-07-08 12:50:00,11.6,11.62,11.6,11.62,375000.0,11.6,11.62,11.6,11.62,375000.0
2014-07-08 13:00:00,11.63,11.65,11.62,11.64,195000.0,11.63,11.65,11.62,11.64,195000.0
2014-07-08 13:10:00,11.65,11.67,11.63,11.67,325000.0,11.65,11.67,11.63,11.67,325000.0
2014-07-08 13:20:00,11.67,11.69,11.67,11.68,770000.0,11.67,11.69,11.67,11.68,770000.0
2014-07-08 13:30:00,11.67,11.68,11.67,11.68,380000.0,11.67,11.68,11.67,11.68,380000.0
2014-07-08 13:40:00,11.68,11.7,11.68,11.68,120000.0,11.68,11.7,11.68,11.68,120000.0
2014-07-08 13:50:00,11.68,11.69,11.68,11.68,400000.0,11.68,11.69,11.68,11.68,400000.0
2014-07-08 14:00:00,11.68,11.68,11.67,11.68,195000.0,11.68,11.68,11.67,11.68,195000.0
2014-07-08 14:10:00,11.69,11.69,11.67,11.67,130000.0,11.69,11.69,11.67,11.67,130000.0
2014-07-08 14:20:00,11.67,11.68,11.67,11.68,105000.0,11.67,11.68,11.67,11.68,105000.0
2014-07-08 14:30:00,11.67,11.68,11.67,11.68,95000.0,11.67,11.68,11.67,11.68,95000.0
2014-07-08 14:40:00,11.68,11.69,11.68,11.68,115000.0,11.68,11.69,11.68,11.68,115000.0
2014-07-08 14:50:00,11.69,11.69,11.67,11.68,165000.0,11.69,11.69,11.67,11.68,165000.0
2014-07-08 15:00:00,11.68,11.68,11.67,11.67,280000.0,11.68,11.68,11.67,11.67,280000.0
2014-07-08 15:10:00,11.67,11.69,11.67,11.68,215000.0,11.67,11.69,11.67,11.68,215000.0
2014-07-08 15:20:00,11.68,11.71,11.68,11.71,190000.0,11.68,11.71,11.68,11.71,190000.0
2014-07-08 15:30:00,11.71,11.73,11.7,11.73,410000.0,11.71,11.73,11.7,11.73,410000.0
2014-07-08 15:40:00,11.73,11.74,11.72,11.73,515000.0,11.73,11.74,11.72,11.73,515000.0
2014-07-08 15:50:00,11.72,11.75,11.71,11.73,850000.0,11.72,11.75,11.71,11.73,850000.0
2014-07-09 09:30:00,11.77,11.93,11.77,11.91,1820000.0,11.77,11.93,11.77,11.91,1820000.0
2014-07-09 09:40:00,11.91,11.92,11.88,11.9,815000.0,11.91,11.92,11.88,11.9,815000.0
2014-07-09 09:50:00,11.89,11.91,11.88,11.89,765000.0,11.89,11.91,11.88,11.89,765000.0
2014-07-09 10:00:00,11.89,11.96,11.88,11.94,1095000.0,11.89,11.96,11.88,11.94,1095000.0
2014-07-09 10:10:00,11.95,11.95,11.91,11.95,480000.0,11.95,11.95,11.91,11.95,480000.0
2014-07-09 10:20:00,11.95,11.99,11.95,11.97,775000.0,11.95,11.99,11.95,11.97,775000.0
2014-07-09 10:30:00,11.97,12.0,11.97,11.99,600000.0,11.97,12.0,11.97,11.99,600000.0
2014-07-09 10:40:00,12.0,12.04,11.98,12.01,880000.0,12.0,12.04,11.98,12.01,880000.0
2014-07-09 10:50:00,12.0,12.01,11.97,11.97,775000.0,12.0,12.01,11.97,11.97,775000.0
2014-07-09 11:00:00,11.97,12.01,11.96,12.01,1035000.0,11.97,12.01,11.96,12.01,1035000.0
2014-07-09 11:10:00,12.01,12.02,11.99,12.01,850000.0,12.01,12.02,11.99,12.01,850000.0
2014-07-09 11:20:00,12.01,12.02,12.01,12.02,180000.0,12.01,12.02,12.01,12.02,180000.0
2014-07-09 11:30:00,12.02,12.02,11.98,11.98,285000.0,12.02,12.02,11.98,11.98,285000.0
2014-07-09 11:40:00,11.98,12.0,11.98,12.0,145000.0,11.98,12.0,11.98,12.0,145000.0
2014-07-09 11:50:00,12.0,12.01,11.99,12.0,325000.0,12.0,12.01,11.99,12.0,325000.0
2014-07-09 12:00:00,12.0,12.01,12.0,12.01,300000.0,12.0,12.01,12.0,12.01,300000.0
2014-07-09 12:10:00,12.01,12.01,11.99,11.99,385000.0,12.01,12.01,11.99,11.99,385000.0
2014-07-09 12:20:00,11.99,12.01,11.99,12.0,130000.0,11.99,12.01,11.99,12.0,130000.0
2014-07-09 12:30:00,12.0,12.03,11.99,12.02,390000.0,12.0,12.03,11.99,12.02,390000.0
2014-07-09 12:40:00,12.02,12.04,12.02,12.03,420000.0,12.02,12.04,12.02,12.03,420000.0
2014-07-09 12:50:00,12.03,12.03,12.02,12.03,755000.0,12.03,12.03,12.02,12.03,755000.0
2014-07-09 13:00:00,12.03,12.03,12.02,12.02,225000.0,12.03,12.03,12.02,12.02,225000.0
2014-07-09 13:10:00,12.02,12.02,12.01,12.01,125000.0,12.02,12.02,12.01,12.01,125000.0
2014-07-09 13:20:00,12.02,12.02,12.02,12.02,95000.0,12.02,12.02,12.02,12.02,95000.0
2014-07-09 13:30:00,12.02,12.02,12.01,12.02,250000.0,12.02,12.02,12.01,12.02,250000.0
2014-07-09 13:40:00,12.02,12.03,12.02,12.03,650000.0,12.02,12.03,12.02,12.03,650000.0
2014-07-09 13:50:00,12.03,12.03,12.02,12.03,185000.0,12.03,12.03,12.02,12.03,185000.0
2014-07-09 14:00:00,12.02,12.03,12.0,12.01,485000.0,12.02,12.03,12.0,12.01,485000.0
2014-07-09 14:10:00,12.01,12.04,12.01,12.04,390000.0,12.01,12.04,12.01,12.04,390000.0
2014-07-09 14:20:00,12.04,12.05,12.04,12.05,265000.0,12.04,12.05,12.04,12.05,265000.0
2014-07-09 14:30:00,12.05,12.05,12.04,12.05,565000.0,12.05,12.05,12.04,12.05,565000.0
2014-07-09 14:40:00,12.05,12.06,12.04,12.05,410000.0,12.05,12.06,12.04,12.05,410000.0
2014-07-09 14:50:00,12.05,12.09,12.04,12.09,635000.0,12.05,12.09,12.04,12.09,635000.0
2014-07-09 15:00:00,12.09,12.1,12.07,12.08,490000.0,12.09,12.1,12.07,12.08,490000.0
2014-07-09 15:10:00,12.07,12.08,12.05,12.06,495000.0,12.07,12.08,12.05,12.06,495000.0
2014-07-09 15:20:00,12.06,12.06,12.04,12.05,340000.0,12.06,12.06,12.04,12.05,340000.0
2014-07-09 15:30:00,12.05,12.07,12.04,12.07,510000.0,12.05,12.07,12.04,12.07,510000.0
2014-07-09 15:40:00,12.07,12.09,12.07,12.07,670000.0,12.07,12.09,12.07,12.07,670000.0
2014-07-09 15:50:00,12.07,12.09,12.07,12.08,1680000.0,12.07,12.09,12.07,12.08,1680000.0
2014-07-10 09:30:00,11.92,12.01,11.9,12.0,830000.0,11.92,12.01,11.9,12.0,830000.0
2014-07-10 09:40:00,12.0,12.03,11.97,11.97,850000.0,12.0,12.03,11.97,11.97,850000.0
2014-07-10 09:50:00,11.97,12.01,11.96,12.01,840000.0,11.97,12.01,11.96,12.01,840000.0
2014-07-10 10:00:00,12.01,12.06,12.0,12.06,685000.0,12.01,12.06,12.0,12.06,685000.0
2014-07-10 10:10:00,12.04,12.04,12.01,12.01,515000.0,12.04,12.04,12.01,12.01,515000.0
2014-07-10 10:20:00,12.01,12.05,12.01,12.05,535000.0,12.01,12.05,12.01,12.05,535000.0
2014-07-10 10:30:00,12.06,12.1,12.05,12.07,1230000.0,12.06,12.1,12.05,12.07,1230000.0
2014-07-10 10:40:00,12.08,12.1,12.06,12.09,335000.0,12.08,12.1,12.06,12.09,335000.0
2014-07-10 10:50:00,12.09,12.14,12.08,12.14,705000.0,12.09,12.14,12.08,12.14,705000.0
2014-07-10 11:00:00,12.14,12.15,12.11,12.11,1010000.0,12.14,12.15,12.11,12.11,1010000.0
2014-07-10 11:10:00,12.11,12.11,12.09,12.1,365000.0,12.11,12.11,12.09,12.1,365000.0
2014-07-10 11:20:00,12.1,12.11,12.08,12.08,415000.0,12.1,12.11,12.08,12.08,415000.0
2014-07-10 11:30:00,12.08,12.08,12.06,12.07,435000.0,12.08,12.08,12.06,12.07,435000.0
2014-07-10 11:40:00,12.06,12.06,12.03,12.06,295000.0,12.06,12.06,12.03,12.06,295000.0
2014-07-10 11:50:00,12.07,12.07,12.05,12.06,135000.0,12.07,12.07,12.05,12.06,135000.0
2014-07-10 12:00:00,12.06,12.06,12.03,12.03,360000.0,12.06,12.06,12.03,12.03,360000.0
2014-07-10 12:10:00,12.03,12.05,12.02,12.05,170000.0,12.03,12.05,12.02,12.05,170000.0
2014-07-10 12:20:00,12.04,12.07,12.04,12.07,90000.0,12.04,12.07,12.04,12.07,90000.0
2014-07-10 12:30:00,12.07,12.07,12.06,12.06,105000.0,12.07,12.07,12.06,12.06,105000.0
2014-07-10 12:40:00,12.07,12.07,12.03,12.04,190000.0,12.07,12.07,12.03,12.04,190000.0
2014-07-10 12:50:00,12.04,12.04,12.04,12.04,155000.0,12.04,12.04,12.04,12.04,155000.0
2014-07-10 13:00:00,12.04,12.05,12.04,12.05,85000.0,12.04,12.05,12.04,12.05,85000.0
2014-07-10 13:10:00,12.06,12.06,12.05,12.06,55000.0,12.06,12.06,12.05,12.06,55000.0
2014-07-10 13:20:00,12.05,12.08,12.05,12.08,175000.0,12.05,12.08,12.05,12.08,175000.0
2014-07-10 13:30:00,12.08,12.1,12.07,12.09,535000.0,12.08,12.1,12.07,12.09,535000.0
2014-07-10 13:40:00,12.09,12.1,12.09,12.1,620000.0,12.09,12.1,12.09,12.1,620000.0
2014-07-10 13:50:00,12.09,12.1,12.07,12.07,160000.0,12.09,12.1,12.07,12.07,160000.0
2014-07-10 14:00:00,12.07,12.09,12.07,12.07,140000.0,12.07,12.09,12.07,12.07,140000.0
2014-07-10 14:10:00,12.07,12.08,12.07,12.07,165000.0,12.07,12.08,12.07,12.07,165000.0
2014-07-10 14:20:00,12.06,12.07,12.05,12.06,325000.0,12.06,12.07,12.05,12.06,325000.0
2014-07-10 14:30:00,12.06,12.06,12.04,12.04,240000.0,12.06,12.06,12.04,12.04,240000.0
2014-07-10 14:40:00,12.05,12.05,12.02,12.02,245000.0,12.05,12.05,12.02,12.02,245000.0
2014-07-10 14:50:00,12.02,12.04,12.01,12.01,215000.0,12.02,12.04,12.01,12.01,215000.0
2014-07-10 15:00:00,12.01,12.01,11.98,12.0,500000.0,12.01,12.01,11.98,12.0,500000.0
2014-07-10 15:10:00,11.99,12.0,11.99,11.99,245000.0,11.99,12.0,11.99,11.99,245000.0
2014-07-10 15:20:00,12.0,12.02,11.99,12.02,405000.0,12.0,12.02,11.99,12.02,405000.0
2014-07-10 15:30:00,12.02,12.02,12.01,12.02,275000.0,12.02,12.02,12.01,12.02,275000.0
2014-07-10 15:40:00,12.02,12.03,12.01,12.02,630000.0,12.02,12.03,12.01,12.02,630000.0
2014-07-10 15:50:00,12.02,12.02,12.01,12.01,590000.0,12.02,12.02,12.01,12.01,590000.0
2014-07-11 09:30:00,12.01,12.03,12.01,12.01,200000.0,12.01,12.03,12.01,12.01,200000.0
2014-07-11 09:40:00,12.01,12.01,11.98,11.99,510000.0,12.01,12.01,11.98,11.99,510000.0
2014-07-11 09:50:00,12.0,12.0,11.98,12.0,165000.0,12.0,12.0,11.98,12.0,165000.0
2014-07-11 10:00:00,11.99,12.0,11.98,11.99,210000.0,11.99,12.0,11.98,11.99,210000.0
2014-07-11 10:10:00,11.99,12.01,11.99,12.01,120000.0,11.99,12.01,11.99,12.01,120000.0
2014-07-11 10:20:00,12.0,12.01,11.99,11.99,110000.0,12.0,12.01,11.99,11.99,110000.0
2014-07-11 10:30:00,11.99,12.0,11.96,11.96,510000.0,11.99,12.0,11.96,11.96,510000.0
2014-07-11 10:40:00,11.95,11.98,11.95,11.97,260000.0,11.95,11.98,11.95,11.97,260000.0
2014-07-11 10:50:00,11.98,11.98,11.95,11.96,150000.0,11.98,11.98,11.95,11.96,150000.0
2014-07-11 11:00:00,11.96,11.97,11.96,11.97,85000.0,11.96,11.97,11.96,11.97,85000.0
2014-07-11 11:10:00,11.96,11.99,11.96,11.98,170000.0,11.96,11.99,11.96,11.98,170000.0
2014-07-11 11:20:00,11.97,11.97,11.96,11.96,95000.0,11.97,11.97,11.96,11.96,95000.0
2014-07-11 11:30:00,11.98,11.98,11.97,11.97,80000.0,11.98,11.98,11.97,11.97,80000.0
2014-07-11 11:40:00,11.97,11.98,11.97,11.97,50000.0,11.97,11.98,11.97,11.97,50000.0
2014-07-11 11:50:00,11.97,11.97,11.96,11.96,145000.0,11.97,11.97,11.96,11.96,145000.0
2014-07-11 12:00:00,11.97,11.97,11.96,11.96,105000.0,11.97,11.97,11.96,11.96,105000.0
2014-07-11 12:10:00,11.97,11.97,11.96,11.97,75000.0,11.97,11.97,11.96,11.97,75000.0
2014-07-11 12:20:00,11.97,11.97,11.96,11.97,50000.0,11.97,11.97,11.96,11.97,50000.0
2014-07-11 12:30:00,11.98,11.98,11.98,11.98,15000.0,11.98,11.98,11.98,11.98,15000.0
2014-07-11 12:40:00,11.98,11.98,11.97,11.98,95000.0,11.98,11.98,11.97,11.98,95000.0
2014-07-11 12:50:00,11.97,11.98,11.97,11.97,75000.0,11.97,11.98,11.97,11.97,75000.0
2014-07-11 13:00:00,11.98,11.99,11.97,11.99,85000.0,11.98,11.99,11.97,11.99,85000.0
2014-07-11 13:10:00,11.99,11.99,11.98,11.98,30000.0,11.99,11.99,11.98,11.98,30000.0
2014-07-11 13:20:00,11.99,11.99,11.98,11.99,80000.0,11.99,11.99,11.98,11.99,80000.0
2014-07-11 13:30:00,11.99,11.99,11.97,11.99,135000.0,11.99,11.99,11.97,11.99,135000.0
2014-07-11 13:40:00,11.99,12.01,11.99,12.0,225000.0,11.99,12.01,11.99,12.0,225000.0
2014-07-11 13:50:00,12.01,12.01,12.0,12.01,645000.0,12.01,12.01,12.0,12.01,645000.0
2014-07-11 14:00:00,12.01,12.02,12.01,12.02,240000.0,12.01,12.02,12.01,12.02,240000.0
2014-07-11 14:10:00,12.02,12.02,12.01,12.02,95000.0,12.02,12.02,12.01,12.02,95000.0
2014-07-11 14:20:00,12.02,12.02,12.02,12.02,65000.0,12.02,12.02,12.02,12.02,65000.0
2014-07-11 14:30:00,12.02,12.02,12.0,12.0,190000.0,12.02,12.02,12.0,12.0,190000.0
2014-07-11 14:40:00,11.99,12.0,11.99,12.0,50000.0,11.99,12.0,11.99,12.0,50000.0
2014-07-11 14:50:00,12.0,12.0,11.99,11.99,80000.0,12.0,12.0,11.99,11.99,80000.0
2014-07-11 15:00:00,11.99,12.0,11.99,11.99,65000.0,11.99,12.0,11.99,11.99,65000.0
2014-07-11 15:10:00,11.99,11.99,11.98,11.98,275000.0,11.99,11.99,11.98,11.98,275000.0
2014-07-11 15:20:00,11.98,12.0,11.98,12.0,225000.0,11.98,12.0,11.98,12.0,225000.0
2014-07-11 15:30:00,12.0,12.0,11.99,11.99,350000.0,12.0,12.0,11.99,11.99,350000.0
2014-07-11 15:40:00,11.99,11.99,11.98,11.98,780000.0,11.99,11.99,11.98,11.98,780000.0
2014-07-11 15:50:00,11.98,11.98,11.96,11.97,1410000.0,11.98,11.98,11.96,11.97,1410000.0
2014-07-14 09:30:00,12.03,12.04,12.0,12.03,615000.0,12.03,12.04,12.0,12.03,615000.0
2014-07-14 09:40:00,12.04,12.14,12.04,12.13,1075000.0,12.04,12.14,12.04,12.13,1075000.0
2014-07-14 09:50:00,12.13,12.13,12.11,12.12,620000.0,12.13,12.13,12.11,12.12,620000.0
2014-07-14 10:00:00,12.13,12.13,12.1,12.1,490000.0,12.13,12.13,12.1,12.1,490000.0
2014-07-14 10:10:00,12.09,12.1,12.07,12.08,340000.0,12.09,12.1,12.07,12.08,340000.0
2014-07-14 10:20:00,12.08,12.1,12.07,12.1,310000.0,12.08,12.1,12.07,12.1,310000.0
2014-07-14 10:30:00,12.1,12.12,12.1,12.12,535000.0,12.1,12.12,12.1,12.12,535000.0
2014-07-14 10:40:00,12.11,12.13,12.11,12.12,135000.0,12.11,12.13,12.11,12.12,135000.0
2014-07-14 10:50:00,12.12,12.13,12.12,12.12,250000.0,12.12,12.13,12.12,12.12,250000.0
2014-07-14 11:00:00,12.13,12.13,12.13,12.13,230000.0,12.13,12.13,12.13,12.13,230000.0
2014-07-14 11:10:00,12.13,12.13,12.12,12.13,125000.0,12.13,12.13,12.12,12.13,125000.0
2014-07-14 11:20:00,12.13,12.18,12.13,12.17,960000.0,12.13,12.18,12.13,12.17,960000.0
2014-07-14 11:30:00,12.17,12.17,12.16,12.16,280000.0,12.17,12.17,12.16,12.16,280000.0
2014-07-14 11:40:00,12.16,12.16,12.15,12.16,240000.0,12.16,12.16,12.15,12.16,240000.0
2014-07-14 11:50:00,12.16,12.16,12.15,12.15,105000.0,12.16,12.16,12.15,12.15,105000.0
2014-07-14 12:00:00,12.15,12.16,12.15,12.16,165000.0,12.15,12.16,12.15,12.16,165000.0
2014-07-14 12:10:00,12.16,12.17,12.16,12.16,255000.0,12.16,12.17,12.16,12.16,255000.0
2014-07-14 12:20:00,12.17,12.17,12.16,12.16,70000.0,12.17,12.17,12.16,12.16,70000.0
2014-07-14 12:30:00,12.17,12.18,12.15,12.15,425000.0,12.17,12.18,12.15,12.15,425000.0
2014-07-14 12:40:00,12.16,12.17,12.16,12.17,65000.0,12.16,12.17,12.16,12.17,65000.0
2014-07-14 12:50:00,12.16,12.16,12.15,12.15,185000.0,12.16,12.16,12.15,12.15,185000.0
2014-07-14 13:00:00,12.16,12.16,12.15,12.16,160000.0,12.16,12.16,12.15,12.16,160000.0
2014-07-14 13:10:00,12.15,12.15,12.15,12.15,55000.0,12.15,12.15,12.15,12.15,55000.0
2014-07-14 13:20:00,12.15,12.16,12.15,12.15,165000.0,12.15,12.16,12.15,12.15,165000.0
2014-07-14 13:30:00,12.16,12.16,12.15,12.16,135000.0,12.16,12.16,12.15,12.16,135000.0
2014-07-14 13:40:00,12.16,12.17,12.16,12.16,100000.0,12.16,12.17,12.16,12.16,100000.0
2014-07-14 13:50:00,12.16,12.17,12.15,12.16,100000.0,12.16,12.17,12.15,12.16,100000.0
2014-07-14 14:00:00,12.16,12.17,12.15,12.16,295000.0,12.16,12.17,12.15,12.16,295000.0
2014-07-14 14:10:00,12.16,12.16,12.16,12.16,85000.0,12.16,12.16,12.16,12.16,85000.0
2014-07-14 14:20:00,12.16,12.17,12.16,12.16,115000.0,12.16,12.17,12.16,12.16,115000.0
2014-07-14 14:30:00,12.16,12.17,12.16,12.16,65000.0,12.16,12.17,12.16,12.16,65000.0
2014-07-14 14:40:00,12.16,12.16,12.16,12.16,70000.0,12.16,12.16,12.16,12.16,70000.0
2014-07-14 14:50:00,12.16,12.16,12.15,12.16,170000.0,12.16,12.16,12.15,12.16,170000.0
2014-07-14 15:00:00,12.16,12.16,12.16,12.16,200000.0,12.16,12.16,12.16,12.16,200000.0
2014-07-14 15:10:00,12.16,12.16,12.14,12.14,310000.0,12.16,12.16,12.14,12.14,310000.0
2014-07-14 15:20:00,12.14,12.14,12.11,12.11,475000.0,12.14,12.14,12.11,12.11,475000.0
2014-07-14 15:30:00,12.11,12.13,12.11,12.12,550000.0,12.11,12.13,12.11,12.12,550000.0
2014-07-14 15:40:00,12.12,12.13,12.1,12.1,705000.0,12.12,12.13,12.1,12.1,705000.0
2014-07-14 15:50:00,12.11,12.11,12.1,12.1,635000.0,12.11,12.11,12.1,12.1,635000.0
2014-07-15 09:30:00,12.1,12.14,12.01,12.01,620000.0,12.1,12.14,12.01,12.01,620000.0
2014-07-15 09:40:00,12.01,12.05,12.01,12.02,1115000.0,12.01,12.05,12.01,12.02,1115000.0
2014-07-15 09:50:00,12.03,12.03,11.98,12.0,530000.0,12.03,12.03,11.98,12.0,530000.0
2014-07-15 10:00:00,12.0,12.02,11.97,12.0,740000.0,12.0,12.02,11.97,12.0,740000.0
2014-07-15 10:10:00,11.99,12.01,11.92,11.96,965000.0,11.99,12.01,11.92,11.96,965000.0
2014-07-15 10:20:00,11.96,11.96,11.94,11.96,740000.0,11.96,11.96,11.94,11.96,740000.0
2014-07-15 10:30:00,11.96,11.96,11.9,11.9,560000.0,11.96,11.96,11.9,11.9,560000.0
2014-07-15 10:40:00,11.9,11.9,11.83,11.85,1465000.0,11.9,11.9,11.83,11.85,1465000.0
2014-07-15 10:50:00,11.85,11.9,11.85,11.9,785000.0,11.85,11.9,11.85,11.9,785000.0
2014-07-15 11:00:00,11.89,11.89,11.87,11.88,545000.0,11.89,11.89,11.87,11.88,545000.0
2014-07-15 11:10:00,11.88,11.92,11.88,11.92,630000.0,11.88,11.92,11.88,11.92,630000.0
2014-07-15 11:20:00,11.92,11.93,11.9,11.9,165000.0,11.92,11.93,11.9,11.9,165000.0
2014-07-15 11:30:00,11.89,11.89,11.86,11.87,555000.0,11.89,11.89,11.86,11.87,555000.0
2014-07-15 11:40:00,11.87,11.88,11.85,11.86,390000.0,11.87,11.88,11.85,11.86,390000.0
2014-07-15 11:50:00,11.85,11.87,11.85,11.85,355000.0,11.85,11.87,11.85,11.85,355000.0
2014-07-15 12:00:00,11.85,11.86,11.81,11.84,795000.0,11.85,11.86,11.81,11.84,795000.0
2014-07-15 12:10:00,11.84,11.88,11.84,11.88,305000.0,11.84,11.88,11.84,11.88,305000.0
2014-07-15 12:20:00,11.88,11.89,11.87,11.89,345000.0,11.88,11.89,11.87,11.89,345000.0
2014-07-15 12:30:00,11.89,11.9,11.88,11.9,460000.0,11.89,11.9,11.88,11.9,460000.0
2014-07-15 12:40:00,11.9,11.92,11.9,11.91,335000.0,11.9,11.92,11.9,11.91,335000.0
2014-07-15 12:50:00,11.9,11.91,11.88,11.89,225000.0,11.9,11.91,11.88,11.89,225000.0
2014-07-15 13:00:00,11.89,11.9,11.87,11.88,295000.0,11.89,11.9,11.87,11.88,295000.0
2014-07-15 13:10:00,11.89,11.89,11.87,11.88,540000.0,11.89,11.89,11.87,11.88,540000.0
2014-07-15 13:20:00,11.88,11.88,11.86,11.86,300000.0,11.88,11.88,11.86,11.86,300000.0
2014-07-15 13:30:00,11.87,11.87,11.85,11.85,260000.0,11.87,11.87,11.85,11.85,260000.0
2014-07-15 13:40:00,11.85,11.86,11.84,11.84,350000.0,11.85,11.86,11.84,11.84,350000.0
2014-07-15 13:50:00,11.84,11.86,11.84,11.85,195000.0,11.84,11.86,11.84,11.85,195000.0
2014-07-15 14:00:00,11.86,11.89,11.86,11.89,305000.0,11.86,11.89,11.86,11.89,305000.0
2014-07-15 14:10:00,11.9,11.95,11.9,11.95,1005000.0,11.9,11.95,11.9,11.95,1005000.0
2014-07-15 14:20:00,11.95,11.95,11.93,11.94,565000.0,11.95,11.95,11.93,11.94,565000.0
2014-07-15 14:30:00,11.95,11.95,11.92,11.92,525000.0,11.95,11.95,11.92,11.92,525000.0
2014-07-15 14:40:00,11.92,11.93,11.92,11.92,110000.0,11.92,11.93,11.92,11.92,110000.0
2014-07-15 14:50:00,11.93,11.93,11.92,11.92,155000.0,11.93,11.93,11.92,11.92,155000.0
2014-07-15 15:00:00,11.92,11.93,11.92,11.92,270000.0,11.92,11.93,11.92,11.92,270000.0
2014-07-15 15:10:00,11.92,11.93,11.92,11.93,175000.0,11.92,11.93,11.92,11.93,175000.0
2014-07-15 15:20:00,11.93,11.95,11.93,11.95,300000.0,11.93,11.95,11.93,11.95,300000.0
2014-07-15 15:30:00,11.94,11.94,11.93,11.94,380000.0,11.94,11.94,11.93,11.94,380000.0
2014-07-15 15:40:00,11.94,11.95,11.94,11.94,650000.0,11.94,11.95,11.94,11.94,650000.0
2014-07-15 15:50:00,11.94,11.96,11.94,11.95,1975000.0,11.94,11.96,11.94,11.95,1975000.0
2014-07-16 09:30:00,12.02,12.03,11.9,11.92,880000.0,12.02,12.03,11.9,11.92,880000.0
2014-07-16 09:40:00,11.91,11.94,11.89,11.9,465000.0,11.91,11.94,11.89,11.9,465000.0
2014-07-16 09:50:00,11.91,11.91,11.87,11.87,635000.0,11.91,11.91,11.87,11.87,635000.0
2014-07-16 10:00:00,11.88,11.91,11.87,11.89,340000.0,11.88,11.91,11.87,11.89,340000.0
2014-07-16 10:10:00,11.89,11.89,11.87,11.88,445000.0,11.89,11.89,11.87,11.88,445000.0
2014-07-16 10:20:00,11.88,11.9,11.88,11.89,605000.0,11.88,11.9,11.88,11.89,605000.0
2014-07-16 10:30:00,11.9,11.9,11.88,11.89,160000.0,11.9,11.9,11.88,11.89,160000.0
2014-07-16 10:40:00,11.89,11.89,11.86,11.87,390000.0,11.89,11.89,11.86,11.87,390000.0
2014-07-16 10:50:00,11.87,11.87,11.85,11.85,485000.0,11.87,11.87,11.85,11.85,485000.0
2014-07-16 11:00:00,11.85,11.88,11.85,11.87,270000.0,11.85,11.88,11.85,11.87,270000.0
2014-07-16 11:10:00,11.87,11.88,11.87,11.87,135000.0,11.87,11.88,11.87,11.87,135000.0
2014-07-16 11:20:00,11.87,11.87,11.86,11.87,215000.0,11.87,11.87,11.86,11.87,215000.0
2014-07-16 11:30:00,11.87,11.87,11.86,11.86,440000.0,11.87,11.87,11.86,11.86,440000.0
2014-07-16 11:40:00,11.86,11.86,11.85,11.85,185000.0,11.86,11.86,11.85,11.85,185000.0
2014-07-16 11:50:00,11.85,11.86,11.85,11.85,335000.0,11.85,11.86,11.85,11.85,335000.0
2014-07-16 12:00:00,11.85,11.85,11.84,11.85,120000.0,11.85,11.85,11.84,11.85,120000.0
2014-07-16 12:10:00,11.86,11.89,11.86,11.89,275000.0,11.86,11.89,11.86,11.89,275000.0
2014-07-16 12:20:00,11.89,11.9,11.87,11.88,170000.0,11.89,11.9,11.87,11.88,170000.0
2014-07-16 12:30:00,11.88,11.88,11.87,11.87,225000.0,11.88,11.88,11.87,11.87,225000.0
2014-07-16 12:40:00,11.86,11.88,11.86,11.88,270000.0,11.86,11.88,11.86,11.88,270000.0
2014-07-16 12:50:00,11.88,11.88,11.88,11.88,160000.0,11.88,11.88,11.88,11.88,160000.0
2014-07-16 13:00:00,11.88,11.88,11.87,11.87,100000.0,11.88,11.88,11.87,11.87,100000.0
2014-07-16 13:10:00,11.87,11.87,11.86,11.87,90000.0,11.87,11.87,11.86,11.87,90000.0
2014-07-16 13:20:00,11.87,11.87,11.85,11.87,345000.0,11.87,11.87,11.85,11.87,345000.0
2014-07-16 13:30:00,11.86,11.88,11.86,11.87,210000.0,11.86,11.88,11.86,11.87,210000.0
2014-07-16 13:40:00,11.88,11.89,11.88,11.88,170000.0,11.88,11.89,11.88,11.88,170000.0
2014-07-16 13:50:00,11.88,11.89,11.88,11.89,130000.0,11.88,11.89,11.88,11.89,130000.0
2014-07-16 14:00:00,11.88,11.88,11.86,11.86,190000.0,11.88,11.88,11.86,11.86,190000.0
2014-07-16 14:10:00,11.86,11.86,11.85,11.85,195000.0,11.86,11.86,11.85,11.85,195000.0
2014-07-16 14:20:00,11.86,11.86,11.85,11.85,290000.0,11.86,11.86,11.85,11.85,290000.0
2014-07-16 14:30:00,11.85,11.85,11.82,11.83,345000.0,11.85,11.85,11.82,11.83,345000.0
2014-07-16 14:40:00,11.83,11.84,11.82,11.83,255000.0,11.83,11.84,11.82,11.83,255000.0
2014-07-16 14:50:00,11.83,11.83,11.82,11.83,110000.0,11.83,11.83,11.82,11.83,110000.0
2014-07-16 15:00:00,11.82,11.83,11.82,11.83,170000.0,11.82,11.83,11.82,11.83,170000.0
2014-07-16 15:10:00,11.83,11.83,11.83,11.83,150000.0,11.83,11.83,11.83,11.83,150000.0
2014-07-16 15:20:00,11.82,11.84,11.82,11.84,375000.0,11.82,11.84,11.82,11.84,375000.0
2014-07-16 15:30:00,11.84,11.84,11.82,11.83,270000.0,11.84,11.84,11.82,11.83,270000.0
2014-07-16 15:40:00,11.83,11.83,11.82,11.82,405000.0,11.83,11.83,11.82,11.82,405000.0
2014-07-16 15:50:00,11.82,11.84,11.8,11.81,2615000.0,11.82,11.84,11.8,11.81,2615000.0
2014-07-17 09:30:00,11.82,11.84,11.76,11.81,540000.0,11.82,11.84,11.76,11.81,540000.0
2014-07-17 09:40:00,11.8,11.81,11.77,11.8,470000.0,11.8,11.81,11.77,11.8,470000.0
2014-07-17 09:50:00,11.8,11.8,11.77,11.78,2790000.0,11.8,11.8,11.77,11.78,2790000.0
2014-07-17 10:00:00,11.8,11.81,11.77,11.77,495000.0,11.8,11.81,11.77,11.77,495000.0
2014-07-17 10:10:00,11.77,11.78,11.74,11.75,485000.0,11.77,11.78,11.74,11.75,485000.0
2014-07-17 10:20:00,11.75,11.8,11.75,11.79,395000.0,11.75,11.8,11.75,11.79,395000.0
2014-07-17 10:30:00,11.8,11.81,11.77,11.78,120000.0,11.8,11.81,11.77,11.78,120000.0
2014-07-17 10:40:00,11.78,11.79,11.77,11.78,295000.0,11.78,11.79,11.77,11.78,295000.0
2014-07-17 10:50:00,11.78,11.79,11.78,11.78,440000.0,11.78,11.79,11.78,11.78,440000.0
2014-07-17 11:00:00,11.78,11.78,11.77,11.77,350000.0,11.78,11.78,11.77,11.77,350000.0
2014-07-17 11:10:00,11.76,11.77,11.7,11.72,425000.0,11.76,11.77,11.7,11.72,425000.0
2014-07-17 11:20:00,11.72,11.72,11.68,11.68,355000.0,11.72,11.72,11.68,11.68,355000.0
2014-07-17 11:30:00,11.68,11.7,11.65,11.7,635000.0,11.68,11.7,11.65,11.7,635000.0
2014-07-17 11:40:00,11.68,11.7,11.68,11.7,435000.0,11.68,11.7,11.68,11.7,435000.0
2014-07-17 11:50:00,11.7,11.7,11.69,11.7,310000.0,11.7,11.7,11.69,11.7,310000.0
2014-07-17 12:00:00,11.7,11.7,11.66,11.69,435000.0,11.7,11.7,11.66,11.69,435000.0
2014-07-17 12:10:00,11.69,11.71,11.69,11.71,60000.0,11.69,11.71,11.69,11.71,60000.0
2014-07-17 12:20:00,11.71,11.72,11.69,11.71,245000.0,11.71,11.72,11.69,11.71,245000.0
2014-07-17 12:30:00,11.71,11.73,11.71,11.73,135000.0,11.71,11.73,11.71,11.73,135000.0
2014-07-17 12:40:00,11.73,11.73,11.71,11.72,150000.0,11.73,11.73,11.71,11.72,150000.0
2014-07-17 12:50:00,11.73,11.73,11.7,11.7,220000.0,11.73,11.73,11.7,11.7,220000.0
2014-07-17 13:00:00,11.71,11.71,11.7,11.7,120000.0,11.71,11.71,11.7,11.7,120000.0
2014-07-17 13:10:00,11.71,11.73,11.71,11.72,260000.0,11.71,11.73,11.71,11.72,260000.0
2014-07-17 13:20:00,11.72,11.72,11.71,11.71,60000.0,11.72,11.72,11.71,11.71,60000.0
2014-07-17 13:30:00,11.72,11.73,11.7,11.71,70000.0,11.72,11.73,11.7,11.71,70000.0
2014-07-17 13:40:00,11.71,11.71,11.69,11.71,90000.0,11.71,11.71,11.69,11.71,90000.0
2014-07-17 13:50:00,11.71,11.71,11.69,11.69,80000.0,11.71,11.71,11.69,11.69,80000.0
2014-07-17 14:00:00,11.69,11.7,11.68,11.68,110000.0,11.69,11.7,11.68,11.68,110000.0
2014-07-17 14:10:00,11.67,11.69,11.67,11.69,70000.0,11.67,11.69,11.67,11.69,70000.0
2014-07-17 14:20:00,11.68,11.68,11.66,11.66,135000.0,11.68,11.68,11.66,11.66,135000.0
2014-07-17 14:30:00,11.67,11.68,11.66,11.66,135000.0,11.67,11.68,11.66,11.66,135000.0
2014-07-17 14:40:00,11.67,11.68,11.66,11.66,300000.0,11.67,11.68,11.66,11.66,300000.0
2014-07-17 14:50:00,11.66,11.67,11.65,11.67,145000.0,11.66,11.67,11.65,11.67,145000.0
2014-07-17 15:00:00,11.66,11.66,11.63,11.64,365000.0,11.66,11.66,11.63,11.64,365000.0
2014-07-17 15:10:00,11.65,11.66,11.61,11.61,470000.0,11.65,11.66,11.61,11.61,470000.0
2014-07-17 15:20:00,11.61,11.63,11.6,11.61,510000.0,11.61,11.63,11.6,11.61,510000.0
2014-07-17 15:30:00,11.6,11.61,11.6,11.6,310000.0,11.6,11.61,11.6,11.6,310000.0
2014-07-17 15:40:00,11.6,11.64,11.6,11.63,1155000.0,11.6,11.64,11.6,11.63,1155000.0
2014-07-17 15:50:00,11.63,11.64,11.62,11.63,1565000.0,11.63,11.64,11.62,11.63,1565000.0
2014-07-18 09:30:00,11.67,11.77,11.66,11.75,905000.0,11.67,11.77,11.66,11.75,905000.0
2014-07-18 09:40:00,11.75,11.75,11.7,11.71,940000.0,11.75,11.75,11.7,11.71,940000.0
2014-07-18 09:50:00,11.71,11.73,11.71,11.72,500000.0,11.71,11.73,11.71,11.72,500000.0
2014-07-18 10:00:00,11.72,11.73,11.69,11.7,520000.0,11.72,11.73,11.69,11.7,520000.0
2014-07-18 10:10:00,11.69,11.73,11.68,11.7,245000.0,11.69,11.73,11.68,11.7,245000.0
2014-07-18 10:20:00,11.71,11.73,11.7,11.71,375000.0,11.71,11.73,11.7,11.71,375000.0
2014-07-18 10:30:00,11.71,11.73,11.71,11.73,980000.0,11.71,11.73,11.71,11.73,980000.0
2014-07-18 10:40:00,11.73,11.74,11.72,11.73,250000.0,11.73,11.74,11.72,11.73,250000.0
2014-07-18 10:50:00,11.73,11.74,11.72,11.73,345000.0,11.73,11.74,11.72,11.73,345000.0
2014-07-18 11:00:00,11.73,11.74,11.72,11.72,225000.0,11.73,11.74,11.72,11.72,225000.0
2014-07-18 11:10:00,11.72,11.76,11.72,11.76,320000.0,11.72,11.76,11.72,11.76,320000.0
2014-07-18 11:20:00,11.76,11.77,11.75,11.76,275000.0,11.76,11.77,11.75,11.76,275000.0
2014-07-18 11:30:00,11.76,11.79,11.76,11.79,735000.0,11.76,11.79,11.76,11.79,735000.0
2014-07-18 11:40:00,11.78,11.79,11.77,11.79,345000.0,11.78,11.79,11.77,11.79,345000.0
2014-07-18 11:50:00,11.79,11.79,11.75,11.75,220000.0,11.79,11.79,11.75,11.75,220000.0
2014-07-18 12:00:00,11.76,11.76,11.74,11.76,230000.0,11.76,11.76,11.74,11.76,230000.0
2014-07-18 12:10:00,11.76,11.79,11.76,11.79,335000.0,11.76,11.79,11.76,11.79,335000.0
2014-07-18 12:20:00,11.79,11.8,11.78,11.79,520000.0,11.79,11.8,11.78,11.79,520000.0
2014-07-18 12:30:00,11.8,11.8,11.8,11.8,155000.0,11.8,11.8,11.8,11.8,155000.0
2014-07-18 12:40:00,11.8,11.81,11.8,11.81,125000.0,11.8,11.81,11.8,11.81,125000.0
2014-07-18 12:50:00,11.81,11.82,11.81,11.82,110000.0,11.81,11.82,11.81,11.82,110000.0
2014-07-18 13:00:00,11.82,11.82,11.8,11.8,425000.0,11.82,11.82,11.8,11.8,425000.0
2014-07-18 13:10:00,11.8,11.8,11.79,11.8,145000.0,11.8,11.8,11.79,11.8,145000.0
2014-07-18 13:20:00,11.79,11.79,11.79,11.79,35000.0,11.79,11.79,11.79,11.79,35000.0
2014-07-18 13:30:00,11.8,11.8,11.78,11.79,175000.0,11.8,11.8,11.78,11.79,175000.0
2014-07-18 13:40:00,11.79,11.81,11.79,11.8,395000.0,11.79,11.81,11.79,11.8,395000.0
2014-07-18 13:50:00,11.81,11.82,11.8,11.81,305000.0,11.81,11.82,11.8,11.81,305000.0
2014-07-18 14:00:00,11.81,11.82,11.81,11.82,300000.0,11.81,11.82,11.81,11.82,300000.0
2014-07-18 14:10:00,11.82,11.85,11.82,11.85,135000.0,11.82,11.85,11.82,11.85,135000.0
2014-07-18 14:20:00,11.85,11.86,11.85,11.86,455000.0,11.85,11.86,11.85,11.86,455000.0
2014-07-18 14:30:00,11.86,11.87,11.86,11.86,650000.0,11.86,11.87,11.86,11.86,650000.0
2014-07-18 14:40:00,11.86,11.86,11.85,11.86,270000.0,11.86,11.86,11.85,11.86,270000.0
2014-07-18 14:50:00,11.85,11.86,11.85,11.86,485000.0,11.85,11.86,11.85,11.86,485000.0
2014-07-18 15:00:00,11.86,11.87,11.86,11.86,630000.0,11.86,11.87,11.86,11.86,630000.0
2014-07-18 15:10:00,11.86,11.86,11.85,11.86,230000.0,11.86,11.86,11.85,11.86,230000.0
2014-07-18 15:20:00,11.86,11.87,11.84,11.84,445000.0,11.86,11.87,11.84,11.84,445000.0
2014-07-18 15:30:00,11.84,11.85,11.83,11.83,405000.0,11.84,11.85,11.83,11.83,405000.0
2014-07-18 15:40:00,11.83,11.83,11.81,11.82,740000.0,11.83,11.83,11.81,11.82,740000.0
2014-07-18 15:50:00,11.82,11.85,11.82,11.85,2025000.0,11.82,11.85,11.82,11.85,2025000.0
2014-07-21 09:30:00,11.87,11.94,11.84,11.86,1120000.0,11.87,11.94,11.84,11.86,1120000.0
2014-07-21 09:40:00,11.87,11.87,11.82,11.84,755000.0,11.87,11.87,11.82,11.84,755000.0
2014-07-21 09:50:00,11.84,11.86,11.83,11.85,510000.0,11.84,11.86,11.83,11.85,510000.0
2014-07-21 10:00:00,11.84,11.84,11.82,11.83,480000.0,11.84,11.84,11.82,11.83,480000.0
2014-07-21 10:10:00,11.82,11.82,11.72,11.73,1515000.0,11.82,11.82,11.72,11.73,1515000.0
2014-07-21 10:20:00,11.72,11.78,11.72,11.74,350000.0,11.72,11.78,11.72,11.74,350000.0
2014-07-21 10:30:00,11.74,11.75,11.71,11.72,170000.0,11.74,11.75,11.71,11.72,170000.0
2014-07-21 10:40:00,11.72,11.74,11.69,11.74,645000.0,11.72,11.74,11.69,11.74,645000.0
2014-07-21 10:50:00,11.74,11.76,11.73,11.75,280000.0,11.74,11.76,11.73,11.75,280000.0
2014-07-21 11:00:00,11.75,11.77,11.75,11.77,225000.0,11.75,11.77,11.75,11.77,225000.0
2014-07-21 11:10:00,11.76,11.77,11.75,11.75,120000.0,11.76,11.77,11.75,11.75,120000.0
2014-07-21 11:20:00,11.76,11.76,11.7,11.71,515000.0,11.76,11.76,11.7,11.71,515000.0
2014-07-21 11:30:00,11.72,11.75,11.7,11.73,605000.0,11.72,11.75,11.7,11.73,605000.0
2014-07-21 11:40:00,11.74,11.74,11.72,11.72,130000.0,11.74,11.74,11.72,11.72,130000.0
2014-07-21 11:50:00,11.72,11.73,11.7,11.71,270000.0,11.72,11.73,11.7,11.71,270000.0
2014-07-21 12:00:00,11.7,11.72,11.7,11.72,455000.0,11.7,11.72,11.7,11.72,455000.0
2014-07-21 12:10:00,11.72,11.72,11.7,11.71,490000.0,11.72,11.72,11.7,11.71,490000.0
2014-07-21 12:20:00,11.7,11.71,11.67,11.68,590000.0,11.7,11.71,11.67,11.68,590000.0
2014-07-21 12:30:00,11.67,11.7,11.67,11.68,220000.0,11.67,11.7,11.67,11.68,220000.0
2014-07-21 12:40:00,11.68,11.7,11.67,11.67,295000.0,11.68,11.7,11.67,11.67,295000.0
2014-07-21 12:50:00,11.67,11.68,11.67,11.67,280000.0,11.67,11.68,11.67,11.67,280000.0
2014-07-21 13:00:00,11.67,11.68,11.65,11.68,295000.0,11.67,11.68,11.65,11.68,295000.0
2014-07-21 13:10:00,11.67,11.72,11.67,11.72,375000.0,11.67,11.72,11.67,11.72,375000.0
2014-07-21 13:20:00,11.71,11.73,11.71,11.72,380000.0,11.71,11.73,11.71,11.72,380000.0
2014-07-21 13:30:00,11.72,11.75,11.72,11.74,455000.0,11.72,11.75,11.72,11.74,455000.0
2014-07-21 13:40:00,11.75,11.75,11.71,11.73,295000.0,11.75,11.75,11.71,11.73,295000.0
2014-07-21 13:50:00,11.73,11.74,11.72,11.73,140000.0,11.73,11.74,11.72,11.73,140000.0
2014-07-21 14:00:00,11.74,11.77,11.73,11.77,480000.0,11.74,11.77,11.73,11.77,480000.0
2014-07-21 14:10:00,11.77,11.77,11.75,11.75,470000.0,11.77,11.77,11.75,11.75,470000.0
2014-07-21 14:20:00,11.76,11.77,11.75,11.76,190000.0,11.76,11.77,11.75,11.76,190000.0
2014-07-21 14:30:00,11.76,11.76,11.74,11.74,285000.0,11.76,11.76,11.74,11.74,285000.0
2014-07-21 14:40:00,11.75,11.76,11.74,11.76,140000.0,11.75,11.76,11.74,11.76,140000.0
2014-07-21 14:50:00,11.76,11.79,11.76,11.79,660000.0,11.76,11.79,11.76,11.79,660000.0
2014-07-21 15:00:00,11.79,11.8,11.76,11.76,625000.0,11.79,11.8,11.76,11.76,625000.0
2014-07-21 15:10:00,11.76,11.77,11.74,11.77,705000.0,11.76,11.77,11.74,11.77,705000.0
2014-07-21 15:20:00,11.77,11.77,11.76,11.76,480000.0,11.77,11.77,11.76,11.76,480000.0
2014-07-21 15:30:00,11.76,11.78,11.76,11.77,1085000.0,11.76,11.78,11.76,11.77,1085000.0
2014-07-21 15:40:00,11.77,11.8,11.77,11.79,1630000.0,11.77,11.8,11.77,11.79,1630000.0
2014-07-21 15:50:00,11.79,11.8,11.77,11.79,2900000.0,11.79,11.8,11.77,11.79,2900000.0
2014-07-22 09:30:00,13.0,13.27,12.99,13.15,11590000.0,13.0,13.27,12.99,13.15,11590000.0
2014-07-22 09:40:00,13.16,13.26,13.06,13.18,7370000.0,13.16,13.26,13.06,13.18,7370000.0
2014-07-22 09:50:00,13.17,13.21,13.12,13.17,2475000.0,13.17,13.21,13.12,13.17,2475000.0
2014-07-22 10:00:00,13.15,13.24,13.15,13.18,3840000.0,13.15,13.24,13.15,13.18,3840000.0
2014-07-22 10:10:00,13.18,13.22,13.15,13.19,2925000.0,13.18,13.22,13.15,13.19,2925000.0
2014-07-22 10:20:00,13.18,13.21,13.16,13.17,2830000.0,13.18,13.21,13.16,13.17,2830000.0
2014-07-22 10:30:00,13.17,13.23,13.13,13.22,2670000.0,13.17,13.23,13.13,13.22,2670000.0
2014-07-22 10:40:00,13.22,13.23,13.13,13.15,2445000.0,13.22,13.23,13.13,13.15,2445000.0
2014-07-22 10:50:00,13.15,13.22,13.14,13.2,1320000.0,13.15,13.22,13.14,13.2,1320000.0
2014-07-22 11:00:00,13.21,13.23,13.19,13.2,1915000.0,13.21,13.23,13.19,13.2,1915000.0
2014-07-22 11:10:00,13.21,13.24,13.21,13.22,2300000.0,13.21,13.24,13.21,13.22,2300000.0
2014-07-22 11:20:00,13.22,13.26,13.22,13.25,1695000.0,13.22,13.26,13.22,13.25,1695000.0
2014-07-22 11:30:00,13.25,13.25,13.23,13.25,1150000.0,13.25,13.25,13.23,13.25,1150000.0
2014-07-22 11:40:00,13.25,13.31,13.24,13.29,3810000.0,13.25,13.31,13.24,13.29,3810000.0
2014-07-22 11:50:00,13.29,13.33,13.28,13.31,2225000.0,13.29,13.33,13.28,13.31,2225000.0
2014-07-22 12:00:00,13.31,13.31,13.29,13.31,945000.0,13.31,13.31,13.29,13.31,945000.0
2014-07-22 12:10:00,13.31,13.32,13.3,13.31,915000.0,13.31,13.32,13.3,13.31,915000.0
2014-07-22 12:20:00,13.31,13.35,13.31,13.35,1970000.0,13.31,13.35,13.31,13.35,1970000.0
2014-07-22 12:30:00,13.34,13.35,13.33,13.35,1895000.0,13.34,13.35,13.33,13.35,1895000.0
2014-07-22 12:40:00,13.34,13.36,13.33,13.34,1085000.0,13.34,13.36,13.33,13.34,1085000.0
2014-07-22 12:50:00,13.34,13.35,13.33,13.34,480000.0,13.34,13.35,13.33,13.34,480000.0
2014-07-22 13:00:00,13.34,13.35,13.33,13.34,485000.0,13.34,13.35,13.33,13.34,485000.0
2014-07-22 13:10:00,13.34,13.36,13.34,13.35,675000.0,13.34,13.36,13.34,13.35,675000.0
2014-07-22 13:20:00,13.35,13.35,13.32,13.33,1055000.0,13.35,13.35,13.32,13.33,1055000.0
2014-07-22 13:30:00,13.33,13.33,13.26,13.27,2165000.0,13.33,13.33,13.26,13.27,2165000.0
2014-07-22 13:40:00,13.28,13.28,13.24,13.26,1935000.0,13.28,13.28,13.24,13.26,1935000.0
2014-07-22 13:50:00,13.27,13.28,13.25,13.26,945000.0,13.27,13.28,13.25,13.26,945000.0
2014-07-22 14:00:00,13.26,13.31,13.24,13.3,1630000.0,13.26,13.31,13.24,13.3,1630000.0
2014-07-22 14:10:00,13.31,13.32,13.28,13.31,845000.0,13.31,13.32,13.28,13.31,845000.0
2014-07-22 14:20:00,13.31,13.31,13.28,13.3,505000.0,13.31,13.31,13.28,13.3,505000.0
2014-07-22 14:30:00,13.29,13.3,13.27,13.28,440000.0,13.29,13.3,13.27,13.28,440000.0
2014-07-22 14:40:00,13.27,13.28,13.22,13.22,2045000.0,13.27,13.28,13.22,13.22,2045000.0
2014-07-22 14:50:00,13.22,13.23,13.18,13.21,2060000.0,13.22,13.23,13.18,13.21,2060000.0
2014-07-22 15:00:00,13.21,13.22,13.18,13.21,1505000.0,13.21,13.22,13.18,13.21,1505000.0
2014-07-22 15:10:00,13.21,13.22,13.19,13.19,995000.0,13.21,13.22,13.19,13.19,995000.0
2014-07-22 15:20:00,13.19,13.19,13.13,13.15,2660000.0,13.19,13.19,13.13,13.15,2660000.0
2014-07-22 15:30:00,13.15,13.21,13.15,13.18,2260000.0,13.15,13.21,13.15,13.18,2260000.0
2014-07-22 15:40:00,13.17,13.18,13.15,13.18,2570000.0,13.17,13.18,13.15,13.18,2570000.0
2014-07-22 15:50:00,13.18,13.21,13.17,13.2,3000000.0,13.18,13.21,13.17,13.2,3000000.0
2014-07-23 09:30:00,13.17,13.19,13.1,13.17,1975000.0,13.17,13.19,13.1,13.17,1975000.0
2014-07-23 09:40:00,13.16,13.21,13.12,13.15,1365000.0,13.16,13.21,13.12,13.15,1365000.0
2014-07-23 09:50:00,13.15,13.25,13.14,13.21,1515000.0,13.15,13.25,13.14,13.21,1515000.0
2014-07-23 10:00:00,13.2,13.24,13.19,13.2,830000.0,13.2,13.24,13.19,13.2,830000.0
2014-07-23 10:10:00,13.2,13.23,13.19,13.22,600000.0,13.2,13.23,13.19,13.22,600000.0
2014-07-23 10:20:00,13.21,13.23,13.18,13.21,500000.0,13.21,13.23,13.18,13.21,500000.0
2014-07-23 10:30:00,13.22,13.25,13.21,13.24,870000.0,13.22,13.25,13.21,13.24,870000.0
2014-07-23 10:40:00,13.24,13.24,13.2,13.21,485000.0,13.24,13.24,13.2,13.21,485000.0
2014-07-23 10:50:00,13.2,13.21,13.19,13.2,475000.0,13.2,13.21,13.19,13.2,475000.0
2014-07-23 11:00:00,13.19,13.2,13.18,13.2,560000.0,13.19,13.2,13.18,13.2,560000.0
2014-07-23 11:10:00,13.2,13.2,13.18,13.18,355000.0,13.2,13.2,13.18,13.18,355000.0
2014-07-23 11:20:00,13.18,13.19,13.15,13.16,815000.0,13.18,13.19,13.15,13.16,815000.0
2014-07-23 11:30:00,13.16,13.18,13.16,13.18,205000.0,13.16,13.18,13.16,13.18,205000.0
2014-07-23 11:40:00,13.17,13.18,13.16,13.18,255000.0,13.17,13.18,13.16,13.18,255000.0
2014-07-23 11:50:00,13.19,13.2,13.19,13.19,170000.0,13.19,13.2,13.19,13.19,170000.0
2014-07-23 12:00:00,13.2,13.21,13.19,13.21,200000.0,13.2,13.21,13.19,13.21,200000.0
2014-07-23 12:10:00,13.2,13.22,13.2,13.21,155000.0,13.2,13.22,13.2,13.21,155000.0
2014-07-23 12:20:00,13.22,13.23,13.2,13.2,315000.0,13.22,13.23,13.2,13.2,315000.0
2014-07-23 12:30:00,13.2,13.22,13.19,13.19,270000.0,13.2,13.22,13.19,13.19,270000.0
2014-07-23 12:40:00,13.19,13.2,13.19,13.2,235000.0,13.19,13.2,13.19,13.2,235000.0
2014-07-23 12:50:00,13.2,13.21,13.2,13.2,125000.0,13.2,13.21,13.2,13.2,125000.0
2014-07-23 13:00:00,13.21,13.21,13.21,13.21,95000.0,13.21,13.21,13.21,13.21,95000.0
2014-07-23 13:10:00,13.21,13.23,13.21,13.22,145000.0,13.21,13.23,13.21,13.22,145000.0
2014-07-23 13:20:00,13.22,13.23,13.2,13.21,405000.0,13.22,13.23,13.2,13.21,405000.0
2014-07-23 13:30:00,13.21,13.24,13.21,13.23,315000.0,13.21,13.24,13.21,13.23,315000.0
2014-07-23 13:40:00,13.23,13.24,13.22,13.22,285000.0,13.23,13.24,13.22,13.22,285000.0
2014-07-23 13:50:00,13.23,13.23,13.22,13.22,65000.0,13.23,13.23,13.22,13.22,65000.0
2014-07-23 14:00:00,13.23,13.24,13.22,13.24,200000.0,13.23,13.24,13.22,13.24,200000.0
2014-07-23 14:10:00,13.24,13.25,13.23,13.23,495000.0,13.24,13.25,13.23,13.23,495000.0
2014-07-23 14:20:00,13.23,13.24,13.22,13.24,285000.0,13.23,13.24,13.22,13.24,285000.0
2014-07-23 14:30:00,13.23,13.25,13.23,13.23,555000.0,13.23,13.25,13.23,13.23,555000.0
2014-07-23 14:40:00,13.23,13.23,13.2,13.2,560000.0,13.23,13.23,13.2,13.2,560000.0
2014-07-23 14:50:00,13.21,13.22,13.2,13.21,320000.0,13.21,13.22,13.2,13.21,320000.0
2014-07-23 15:00:00,13.21,13.23,13.21,13.22,180000.0,13.21,13.23,13.21,13.22,180000.0
2014-07-23 15:10:00,13.23,13.24,13.22,13.23,630000.0,13.23,13.24,13.22,13.23,630000.0
2014-07-23 15:20:00,13.23,13.24,13.23,13.23,600000.0,13.23,13.24,13.23,13.23,600000.0
2014-07-23 15:30:00,13.23,13.24,13.23,13.24,635000.0,13.23,13.24,13.23,13.24,635000.0
2014-07-23 15:40:00,13.24,13.24,13.23,13.23,570000.0,13.24,13.24,13.23,13.23,570000.0
2014-07-23 15:50:00,13.23,13.24,13.22,13.23,1365000.0,13.23,13.24,13.22,13.23,1365000.0
2014-07-24 09:30:00,13.26,13.28,13.16,13.17,775000.0,13.26,13.28,13.16,13.17,775000.0
2014-07-24 09:40:00,13.17,13.2,13.14,13.18,880000.0,13.17,13.2,13.14,13.18,880000.0
2014-07-24 09:50:00,13.18,13.18,13.16,13.16,600000.0,13.18,13.18,13.16,13.16,600000.0
2014-07-24 10:00:00,13.16,13.17,13.14,13.17,810000.0,13.16,13.17,13.14,13.17,810000.0
2014-07-24 10:10:00,13.17,13.17,13.14,13.17,330000.0,13.17,13.17,13.14,13.17,330000.0
2014-07-24 10:20:00,13.17,13.18,13.15,13.17,360000.0,13.17,13.18,13.15,13.17,360000.0
2014-07-24 10:30:00,13.16,13.18,13.16,13.18,430000.0,13.16,13.18,13.16,13.18,430000.0
2014-07-24 10:40:00,13.18,13.21,13.18,13.2,510000.0,13.18,13.21,13.18,13.2,510000.0
2014-07-24 10:50:00,13.2,13.2,13.18,13.18,415000.0,13.2,13.2,13.18,13.18,415000.0
2014-07-24 11:00:00,13.18,13.18,13.17,13.18,310000.0,13.18,13.18,13.17,13.18,310000.0
2014-07-24 11:10:00,13.18,13.19,13.18,13.18,295000.0,13.18,13.19,13.18,13.18,295000.0
2014-07-24 11:20:00,13.18,13.19,13.18,13.18,635000.0,13.18,13.19,13.18,13.18,635000.0
2014-07-24 11:30:00,13.18,13.19,13.17,13.17,245000.0,13.18,13.19,13.17,13.17,245000.0
2014-07-24 11:40:00,13.17,13.18,13.16,13.16,230000.0,13.17,13.18,13.16,13.16,230000.0
2014-07-24 11:50:00,13.17,13.17,13.16,13.16,170000.0,13.17,13.17,13.16,13.16,170000.0
2014-07-24 12:00:00,13.16,13.17,13.16,13.16,155000.0,13.16,13.17,13.16,13.16,155000.0
2014-07-24 12:10:00,13.16,13.17,13.16,13.17,65000.0,13.16,13.17,13.16,13.17,65000.0
2014-07-24 12:20:00,13.16,13.17,13.16,13.17,50000.0,13.16,13.17,13.16,13.17,50000.0
2014-07-24 12:30:00,13.17,13.17,13.16,13.17,65000.0,13.17,13.17,13.16,13.17,65000.0
2014-07-24 12:40:00,13.17,13.2,13.17,13.19,290000.0,13.17,13.2,13.17,13.19,290000.0
2014-07-24 12:50:00,13.19,13.2,13.19,13.2,65000.0,13.19,13.2,13.19,13.2,65000.0
2014-07-24 13:00:00,13.2,13.2,13.18,13.18,395000.0,13.2,13.2,13.18,13.18,395000.0
2014-07-24 13:10:00,13.18,13.19,13.18,13.19,260000.0,13.18,13.19,13.18,13.19,260000.0
2014-07-24 13:20:00,13.19,13.21,13.19,13.2,100000.0,13.19,13.21,13.19,13.2,100000.0
2014-07-24 13:30:00,13.2,13.24,13.2,13.23,265000.0,13.2,13.24,13.2,13.23,265000.0
2014-07-24 13:40:00,13.23,13.24,13.23,13.23,315000.0,13.23,13.24,13.23,13.23,315000.0
2014-07-24 13:50:00,13.23,13.26,13.23,13.25,370000.0,13.23,13.26,13.23,13.25,370000.0
2014-07-24 14:00:00,13.26,13.26,13.24,13.25,135000.0,13.26,13.26,13.24,13.25,135000.0
2014-07-24 14:10:00,13.24,13.25,13.24,13.25,200000.0,13.24,13.25,13.24,13.25,200000.0
2014-07-24 14:20:00,13.25,13.25,13.24,13.25,125000.0,13.25,13.25,13.24,13.25,125000.0
2014-07-24 14:30:00,13.25,13.25,13.21,13.22,235000.0,13.25,13.25,13.21,13.22,235000.0
2014-07-24 14:40:00,13.21,13.21,13.19,13.2,285000.0,13.21,13.21,13.19,13.2,285000.0
2014-07-24 14:50:00,13.2,13.22,13.2,13.21,450000.0,13.2,13.22,13.2,13.21,450000.0
2014-07-24 15:00:00,13.21,13.21,13.19,13.19,100000.0,13.21,13.21,13.19,13.19,100000.0
2014-07-24 15:10:00,13.2,13.22,13.19,13.21,170000.0,13.2,13.22,13.19,13.21,170000.0
2014-07-24 15:20:00,13.21,13.21,13.19,13.19,250000.0,13.21,13.21,13.19,13.19,250000.0
2014-07-24 15:30:00,13.2,13.22,13.2,13.22,385000.0,13.2,13.22,13.2,13.22,385000.0
2014-07-24 15:40:00,13.22,13.22,13.21,13.21,420000.0,13.22,13.22,13.21,13.21,420000.0
2014-07-24 15:50:00,13.21,13.22,13.2,13.2,900000.0,13.21,13.22,13.2,13.2,900000.0
2014-07-25 09:30:00,13.16,13.23,13.16,13.22,495000.0,13.16,13.23,13.16,13.22,495000.0
2014-07-25 09:40:00,13.23,13.24,13.21,13.24,575000.0,13.23,13.24,13.21,13.24,575000.0
2014-07-25 09:50:00,13.24,13.33,13.24,13.32,1010000.0,13.24,13.33,13.24,13.32,1010000.0
2014-07-25 10:00:00,13.32,13.39,13.31,13.32,1540000.0,13.32,13.39,13.31,13.32,1540000.0
2014-07-25 10:10:00,13.33,13.36,13.32,13.35,515000.0,13.33,13.36,13.32,13.35,515000.0
2014-07-25 10:20:00,13.34,13.37,13.34,13.37,420000.0,13.34,13.37,13.34,13.37,420000.0
2014-07-25 10:30:00,13.37,13.38,13.35,13.38,595000.0,13.37,13.38,13.35,13.38,595000.0
2014-07-25 10:40:00,13.36,13.39,13.35,13.38,375000.0,13.36,13.39,13.35,13.38,375000.0
2014-07-25 10:50:00,13.39,13.39,13.35,13.35,895000.0,13.39,13.39,13.35,13.35,895000.0
2014-07-25 11:00:00,13.35,13.35,13.32,13.34,495000.0,13.35,13.35,13.32,13.34,495000.0
2014-07-25 11:10:00,13.32,13.35,13.32,13.34,295000.0,13.32,13.35,13.32,13.34,295000.0
2014-07-25 11:20:00,13.35,13.35,13.31,13.33,480000.0,13.35,13.35,13.31,13.33,480000.0
2014-07-25 11:30:00,13.33,13.34,13.32,13.34,440000.0,13.33,13.34,13.32,13.34,440000.0
2014-07-25 11:40:00,13.34,13.34,13.33,13.34,185000.0,13.34,13.34,13.33,13.34,185000.0
2014-07-25 11:50:00,13.34,13.37,13.34,13.35,300000.0,13.34,13.37,13.34,13.35,300000.0
2014-07-25 12:00:00,13.36,13.4,13.35,13.39,325000.0,13.36,13.4,13.35,13.39,325000.0
2014-07-25 12:10:00,13.39,13.41,13.39,13.4,1430000.0,13.39,13.41,13.39,13.4,1430000.0
2014-07-25 12:20:00,13.4,13.4,13.38,13.4,675000.0,13.4,13.4,13.38,13.4,675000.0
2014-07-25 12:30:00,13.4,13.43,13.4,13.41,755000.0,13.4,13.43,13.4,13.41,755000.0
2014-07-25 12:40:00,13.41,13.43,13.4,13.43,210000.0,13.41,13.43,13.4,13.43,210000.0
2014-07-25 12:50:00,13.42,13.45,13.42,13.45,640000.0,13.42,13.45,13.42,13.45,640000.0
2014-07-25 13:00:00,13.46,13.46,13.42,13.42,350000.0,13.46,13.46,13.42,13.42,350000.0
2014-07-25 13:10:00,13.43,13.43,13.41,13.42,270000.0,13.43,13.43,13.41,13.42,270000.0
2014-07-25 13:20:00,13.42,13.43,13.41,13.42,515000.0,13.42,13.43,13.41,13.42,515000.0
2014-07-25 13:30:00,13.42,13.43,13.42,13.43,420000.0,13.42,13.43,13.42,13.43,420000.0
2014-07-25 13:40:00,13.42,13.44,13.42,13.43,295000.0,13.42,13.44,13.42,13.43,295000.0
2014-07-25 13:50:00,13.43,13.44,13.43,13.43,330000.0,13.43,13.44,13.43,13.43,330000.0
2014-07-25 14:00:00,13.43,13.44,13.42,13.43,230000.0,13.43,13.44,13.42,13.43,230000.0
2014-07-25 14:10:00,13.44,13.45,13.44,13.45,395000.0,13.44,13.45,13.44,13.45,395000.0
2014-07-25 14:20:00,13.45,13.46,13.44,13.46,220000.0,13.45,13.46,13.44,13.46,220000.0
2014-07-25 14:30:00,13.46,13.46,13.44,13.45,170000.0,13.46,13.46,13.44,13.45,170000.0
2014-07-25 14:40:00,13.45,13.46,13.44,13.46,160000.0,13.45,13.46,13.44,13.46,160000.0
2014-07-25 14:50:00,13.45,13.45,13.44,13.44,380000.0,13.45,13.45,13.44,13.44,380000.0
2014-07-25 15:00:00,13.45,13.45,13.44,13.45,155000.0,13.45,13.45,13.44,13.45,155000.0
2014-07-25 15:10:00,13.45,13.45,13.43,13.44,770000.0,13.45,13.45,13.43,13.44,770000.0
2014-07-25 15:20:00,13.43,13.44,13.43,13.44,585000.0,13.43,13.44,13.43,13.44,585000.0
2014-07-25 15:30:00,13.44,13.44,13.43,13.44,1240000.0,13.44,13.44,13.43,13.44,1240000.0
2014-07-25 15:40:00,13.44,13.46,13.44,13.45,650000.0,13.44,13.46,13.44,13.45,650000.0
2014-07-25 15:50:00,13.46,13.48,13.45,13.48,2590000.0,13.46,13.48,13.45,13.48,2590000.0
2014-07-28 09:30:00,13.5,13.56,13.47,13.51,1935000.0,13.5,13.56,13.47,13.51,1935000.0
2014-07-28 09:40:00,13.5,13.55,13.5,13.52,870000.0,13.5,13.55,13.5,13.52,870000.0
2014-07-28 09:50:00,13.52,13.56,13.5,13.56,800000.0,13.52,13.56,13.5,13.56,800000.0
2014-07-28 10:00:00,13.56,13.56,13.52,13.54,760000.0,13.56,13.56,13.52,13.54,760000.0
2014-07-28 10:10:00,13.53,13.55,13.51,13.51,610000.0,13.53,13.55,13.51,13.51,610000.0
2014-07-28 10:20:00,13.51,13.52,13.5,13.51,280000.0,13.51,13.52,13.5,13.51,280000.0
2014-07-28 10:30:00,13.51,13.51,13.44,13.49,1435000.0,13.51,13.51,13.44,13.49,1435000.0
2014-07-28 10:40:00,13.5,13.54,13.49,13.53,590000.0,13.5,13.54,13.49,13.53,590000.0
2014-07-28 10:50:00,13.53,13.55,13.5,13.5,240000.0,13.53,13.55,13.5,13.5,240000.0
2014-07-28 11:00:00,13.51,13.51,13.5,13.5,190000.0,13.51,13.51,13.5,13.5,190000.0
2014-07-28 11:10:00,13.5,13.51,13.49,13.49,335000.0,13.5,13.51,13.49,13.49,335000.0
2014-07-28 11:20:00,13.5,13.51,13.49,13.51,545000.0,13.5,13.51,13.49,13.51,545000.0
2014-07-28 11:30:00,13.51,13.51,13.5,13.5,250000.0,13.51,13.51,13.5,13.5,250000.0
2014-07-28 11:40:00,13.5,13.5,13.47,13.48,190000.0,13.5,13.5,13.47,13.48,190000.0
2014-07-28 11:50:00,13.49,13.49,13.48,13.48,130000.0,13.49,13.49,13.48,13.48,130000.0
2014-07-28 12:00:00,13.49,13.5,13.48,13.5,75000.0,13.49,13.5,13.48,13.5,75000.0
2014-07-28 12:10:00,13.49,13.49,13.47,13.48,145000.0,13.49,13.49,13.47,13.48,145000.0
2014-07-28 12:20:00,13.47,13.48,13.47,13.48,265000.0,13.47,13.48,13.47,13.48,265000.0
2014-07-28 12:30:00,13.48,13.49,13.48,13.49,130000.0,13.48,13.49,13.48,13.49,130000.0
2014-07-28 12:40:00,13.49,13.51,13.49,13.51,205000.0,13.49,13.51,13.49,13.51,205000.0
2014-07-28 12:50:00,13.51,13.51,13.5,13.5,105000.0,13.51,13.51,13.5,13.5,105000.0
2014-07-28 13:00:00,13.5,13.51,13.5,13.51,175000.0,13.5,13.51,13.5,13.51,175000.0
2014-07-28 13:10:00,13.51,13.52,13.51,13.52,150000.0,13.51,13.52,13.51,13.52,150000.0
2014-07-28 13:20:00,13.53,13.55,13.53,13.54,325000.0,13.53,13.55,13.53,13.54,325000.0
2014-07-28 13:30:00,13.55,13.58,13.55,13.57,370000.0,13.55,13.58,13.55,13.57,370000.0
2014-07-28 13:40:00,13.58,13.58,13.55,13.55,400000.0,13.58,13.58,13.55,13.55,400000.0
2014-07-28 13:50:00,13.54,13.56,13.53,13.55,405000.0,13.54,13.56,13.53,13.55,405000.0
2014-07-28 14:00:00,13.56,13.56,13.54,13.55,120000.0,13.56,13.56,13.54,13.55,120000.0
2014-07-28 14:10:00,13.56,13.56,13.55,13.55,105000.0,13.56,13.56,13.55,13.55,105000.0
2014-07-28 14:20:00,13.55,13.55,13.54,13.55,150000.0,13.55,13.55,13.54,13.55,150000.0
2014-07-28 14:30:00,13.54,13.55,13.54,13.54,110000.0,13.54,13.55,13.54,13.54,110000.0
2014-07-28 14:40:00,13.54,13.54,13.53,13.54,340000.0,13.54,13.54,13.53,13.54,340000.0
2014-07-28 14:50:00,13.54,13.54,13.53,13.53,245000.0,13.54,13.54,13.53,13.53,245000.0
2014-07-28 15:00:00,13.53,13.54,13.52,13.54,290000.0,13.53,13.54,13.52,13.54,290000.0
2014-07-28 15:10:00,13.53,13.55,13.53,13.54,415000.0,13.53,13.55,13.53,13.54,415000.0
2014-07-28 15:20:00,13.55,13.55,13.54,13.54,285000.0,13.55,13.55,13.54,13.54,285000.0
2014-07-28 15:30:00,13.54,13.56,13.54,13.56,785000.0,13.54,13.56,13.54,13.56,785000.0
2014-07-28 15:40:00,13.55,13.56,13.54,13.54,705000.0,13.55,13.56,13.54,13.54,705000.0
2014-07-28 15:50:00,13.54,13.57,13.54,13.56,1825000.0,13.54,13.57,13.54,13.56,1825000.0
2014-07-29 09:30:00,13.55,13.56,13.55,13.56,240000.0,13.55,13.56,13.55,13.56,240000.0
2014-07-29 09:40:00,13.55,13.58,13.54,13.58,435000.0,13.55,13.58,13.54,13.58,435000.0
2014-07-29 09:50:00,13.58,13.61,13.58,13.58,450000.0,13.58,13.61,13.58,13.58,450000.0
2014-07-29 10:00:00,13.59,13.61,13.55,13.57,735000.0,13.59,13.61,13.55,13.57,735000.0
2014-07-29 10:10:00,13.57,13.57,13.55,13.55,315000.0,13.57,13.57,13.55,13.55,315000.0
2014-07-29 10:20:00,13.55,13.55,13.54,13.55,415000.0,13.55,13.55,13.54,13.55,415000.0
2014-07-29 10:30:00,13.55,13.57,13.55,13.56,175000.0,13.55,13.57,13.55,13.56,175000.0
2014-07-29 10:40:00,13.56,13.57,13.55,13.57,145000.0,13.56,13.57,13.55,13.57,145000.0
2014-07-29 10:50:00,13.56,13.56,13.54,13.54,315000.0,13.56,13.56,13.54,13.54,315000.0
2014-07-29 11:00:00,13.54,13.54,13.49,13.49,335000.0,13.54,13.54,13.49,13.49,335000.0
2014-07-29 11:10:00,13.49,13.51,13.47,13.5,310000.0,13.49,13.51,13.47,13.5,310000.0
2014-07-29 11:20:00,13.51,13.52,13.51,13.52,140000.0,13.51,13.52,13.51,13.52,140000.0
2014-07-29 11:30:00,13.51,13.51,13.47,13.48,275000.0,13.51,13.51,13.47,13.48,275000.0
2014-07-29 11:40:00,13.48,13.51,13.47,13.51,200000.0,13.48,13.51,13.47,13.51,200000.0
2014-07-29 11:50:00,13.51,13.51,13.49,13.5,195000.0,13.51,13.51,13.49,13.5,195000.0
2014-07-29 12:00:00,13.5,13.5,13.49,13.5,90000.0,13.5,13.5,13.49,13.5,90000.0
2014-07-29 12:10:00,13.5,13.54,13.5,13.54,140000.0,13.5,13.54,13.5,13.54,140000.0
2014-07-29 12:20:00,13.53,13.57,13.53,13.56,335000.0,13.53,13.57,13.53,13.56,335000.0
2014-07-29 12:30:00,13.56,13.57,13.55,13.57,175000.0,13.56,13.57,13.55,13.57,175000.0
2014-07-29 12:40:00,13.57,13.58,13.56,13.58,145000.0,13.57,13.58,13.56,13.58,145000.0
2014-07-29 12:50:00,13.58,13.58,13.57,13.57,45000.0,13.58,13.58,13.57,13.57,45000.0
2014-07-29 13:00:00,13.57,13.57,13.56,13.57,90000.0,13.57,13.57,13.56,13.57,90000.0
2014-07-29 13:10:00,13.56,13.57,13.56,13.57,125000.0,13.56,13.57,13.56,13.57,125000.0
2014-07-29 13:20:00,13.58,13.58,13.57,13.57,210000.0,13.58,13.58,13.57,13.57,210000.0
2014-07-29 13:30:00,13.57,13.57,13.56,13.56,50000.0,13.57,13.57,13.56,13.56,50000.0
2014-07-29 13:40:00,13.56,13.56,13.53,13.53,160000.0,13.56,13.56,13.53,13.53,160000.0
2014-07-29 13:50:00,13.53,13.53,13.52,13.52,190000.0,13.53,13.53,13.52,13.52,190000.0
2014-07-29 14:00:00,13.53,13.53,13.52,13.53,60000.0,13.53,13.53,13.52,13.53,60000.0
2014-07-29 14:10:00,13.52,13.53,13.52,13.52,220000.0,13.52,13.53,13.52,13.52,220000.0
2014-07-29 14:20:00,13.52,13.52,13.49,13.5,255000.0,13.52,13.52,13.49,13.5,255000.0
2014-07-29 14:30:00,13.5,13.52,13.5,13.52,140000.0,13.5,13.52,13.5,13.52,140000.0
2014-07-29 14:40:00,13.51,13.53,13.51,13.52,120000.0,13.51,13.53,13.51,13.52,120000.0
2014-07-29 14:50:00,13.52,13.53,13.52,13.52,230000.0,13.52,13.53,13.52,13.52,230000.0
2014-07-29 15:00:00,13.52,13.54,13.51,13.54,225000.0,13.52,13.54,13.51,13.54,225000.0
2014-07-29 15:10:00,13.54,13.54,13.52,13.52,130000.0,13.54,13.54,13.52,13.52,130000.0
2014-07-29 15:20:00,13.53,13.53,13.52,13.53,240000.0,13.53,13.53,13.52,13.53,240000.0
2014-07-29 15:30:00,13.52,13.53,13.51,13.53,455000.0,13.52,13.53,13.51,13.53,455000.0
2014-07-29 15:40:00,13.52,13.53,13.49,13.51,490000.0,13.52,13.53,13.49,13.51,490000.0
2014-07-29 15:50:00,13.51,13.52,13.49,13.49,725000.0,13.51,13.52,13.49,13.49,725000.0
2014-07-30 09:30:00,13.56,13.6,13.55,13.59,565000.0,13.56,13.6,13.55,13.59,565000.0
2014-07-30 09:40:00,13.58,13.6,13.56,13.58,820000.0,13.58,13.6,13.56,13.58,820000.0
2014-07-30 09:50:00,13.59,13.62,13.58,13.58,1195000.0,13.59,13.62,13.58,13.58,1195000.0
2014-07-30 10:00:00,13.6,13.61,13.53,13.53,1005000.0,13.6,13.61,13.53,13.53,1005000.0
2014-07-30 10:10:00,13.54,13.59,13.52,13.58,435000.0,13.54,13.59,13.52,13.58,435000.0
2014-07-30 10:20:00,13.58,13.6,13.57,13.57,495000.0,13.58,13.6,13.57,13.57,495000.0
2014-07-30 10:30:00,13.57,13.59,13.56,13.56,255000.0,13.57,13.59,13.56,13.56,255000.0
2014-07-30 10:40:00,13.56,13.59,13.55,13.56,280000.0,13.56,13.59,13.55,13.56,280000.0
2014-07-30 10:50:00,13.55,13.57,13.54,13.55,105000.0,13.55,13.57,13.54,13.55,105000.0
2014-07-30 11:00:00,13.54,13.55,13.53,13.55,505000.0,13.54,13.55,13.53,13.55,505000.0
2014-07-30 11:10:00,13.56,13.56,13.54,13.56,205000.0,13.56,13.56,13.54,13.56,205000.0
2014-07-30 11:20:00,13.56,13.56,13.55,13.56,190000.0,13.56,13.56,13.55,13.56,190000.0
2014-07-30 11:30:00,13.56,13.58,13.56,13.57,165000.0,13.56,13.58,13.56,13.57,165000.0
2014-07-30 11:40:00,13.57,13.57,13.55,13.56,40000.0,13.57,13.57,13.55,13.56,40000.0
2014-07-30 11:50:00,13.56,13.56,13.55,13.56,205000.0,13.56,13.56,13.55,13.56,205000.0
2014-07-30 12:00:00,13.55,13.56,13.54,13.54,480000.0,13.55,13.56,13.54,13.54,480000.0
2014-07-30 12:10:00,13.55,13.56,13.54,13.56,110000.0,13.55,13.56,13.54,13.56,110000.0
2014-07-30 12:20:00,13.57,13.57,13.56,13.56,35000.0,13.57,13.57,13.56,13.56,35000.0
2014-07-30 12:30:00,13.57,13.58,13.56,13.56,160000.0,13.57,13.58,13.56,13.56,160000.0
2014-07-30 12:40:00,13.58,13.58,13.55,13.55,35000.0,13.58,13.58,13.55,13.55,35000.0
2014-07-30 12:50:00,13.56,13.57,13.55,13.56,210000.0,13.56,13.57,13.55,13.56,210000.0
2014-07-30 13:00:00,13.56,13.56,13.53,13.53,235000.0,13.56,13.56,13.53,13.53,235000.0
2014-07-30 13:10:00,13.54,13.55,13.54,13.54,245000.0,13.54,13.55,13.54,13.54,245000.0
2014-07-30 13:20:00,13.55,13.55,13.53,13.54,95000.0,13.55,13.55,13.53,13.54,95000.0
2014-07-30 13:30:00,13.54,13.57,13.54,13.56,110000.0,13.54,13.57,13.54,13.56,110000.0
2014-07-30 13:40:00,13.56,13.56,13.55,13.56,115000.0,13.56,13.56,13.55,13.56,115000.0
2014-07-30 13:50:00,13.56,13.57,13.55,13.57,200000.0,13.56,13.57,13.55,13.57,200000.0
2014-07-30 14:00:00,13.55,13.58,13.53,13.57,255000.0,13.55,13.58,13.53,13.57,255000.0
2014-07-30 14:10:00,13.58,13.6,13.58,13.59,375000.0,13.58,13.6,13.58,13.59,375000.0
2014-07-30 14:20:00,13.59,13.59,13.58,13.59,220000.0,13.59,13.59,13.58,13.59,220000.0
2014-07-30 14:30:00,13.59,13.6,13.58,13.59,235000.0,13.59,13.6,13.58,13.59,235000.0
2014-07-30 14:40:00,13.59,13.6,13.58,13.58,180000.0,13.59,13.6,13.58,13.58,180000.0
2014-07-30 14:50:00,13.58,13.6,13.58,13.6,140000.0,13.58,13.6,13.58,13.6,140000.0
2014-07-30 15:00:00,13.59,13.59,13.56,13.59,270000.0,13.59,13.59,13.56,13.59,270000.0
2014-07-30 15:10:00,13.59,13.6,13.58,13.6,285000.0,13.59,13.6,13.58,13.6,285000.0
2014-07-30 15:20:00,13.6,13.61,13.59,13.6,380000.0,13.6,13.61,13.59,13.6,380000.0
2014-07-30 15:30:00,13.61,13.63,13.61,13.62,555000.0,13.61,13.63,13.61,13.62,555000.0
2014-07-30 15:40:00,13.62,13.65,13.61,13.65,1275000.0,13.62,13.65,13.61,13.65,1275000.0
2014-07-30 15:50:00,13.65,13.65,13.63,13.64,1745000.0,13.65,13.65,13.63,13.64,1745000.0
2014-07-31 09:30:00,13.56,13.57,13.52,13.54,650000.0,13.56,13.57,13.52,13.54,650000.0
2014-07-31 09:40:00,13.53,13.57,13.52,13.57,625000.0,13.53,13.57,13.52,13.57,625000.0
2014-07-31 09:50:00,13.57,13.58,13.55,13.56,365000.0,13.57,13.58,13.55,13.56,365000.0
2014-07-31 10:00:00,13.56,13.59,13.56,13.59,345000.0,13.56,13.59,13.56,13.59,345000.0
2014-07-31 10:10:00,13.58,13.59,13.54,13.57,580000.0,13.58,13.59,13.54,13.57,580000.0
2014-07-31 10:20:00,13.57,13.57,13.52,13.52,450000.0,13.57,13.57,13.52,13.52,450000.0
2014-07-31 10:30:00,13.52,13.52,13.47,13.48,1485000.0,13.52,13.52,13.47,13.48,1485000.0
2014-07-31 10:40:00,13.49,13.54,13.49,13.51,300000.0,13.49,13.54,13.49,13.51,300000.0
2014-07-31 10:50:00,13.51,13.52,13.47,13.47,545000.0,13.51,13.52,13.47,13.47,545000.0
2014-07-31 11:00:00,13.47,13.5,13.47,13.49,360000.0,13.47,13.5,13.47,13.49,360000.0
2014-07-31 11:10:00,13.49,13.51,13.48,13.49,360000.0,13.49,13.51,13.48,13.49,360000.0
2014-07-31 11:20:00,13.48,13.52,13.48,13.49,225000.0,13.48,13.52,13.48,13.49,225000.0
2014-07-31 11:30:00,13.5,13.5,13.47,13.5,345000.0,13.5,13.5,13.47,13.5,345000.0
2014-07-31 11:40:00,13.49,13.5,13.46,13.47,515000.0,13.49,13.5,13.46,13.47,515000.0
2014-07-31 11:50:00,13.48,13.48,13.46,13.47,310000.0,13.48,13.48,13.46,13.47,310000.0
2014-07-31 12:00:00,13.47,13.49,13.46,13.47,295000.0,13.47,13.49,13.46,13.47,295000.0
2014-07-31 12:10:00,13.47,13.48,13.46,13.47,320000.0,13.47,13.48,13.46,13.47,320000.0
2014-07-31 12:20:00,13.46,13.48,13.46,13.46,240000.0,13.46,13.48,13.46,13.46,240000.0
2014-07-31 12:30:00,13.46,13.47,13.46,13.46,815000.0,13.46,13.47,13.46,13.46,815000.0
2014-07-31 12:40:00,13.47,13.49,13.46,13.48,570000.0,13.47,13.49,13.46,13.48,570000.0
2014-07-31 12:50:00,13.48,13.49,13.48,13.49,205000.0,13.48,13.49,13.48,13.49,205000.0
2014-07-31 13:00:00,13.49,13.51,13.48,13.51,280000.0,13.49,13.51,13.48,13.51,280000.0
2014-07-31 13:10:00,13.51,13.52,13.51,13.51,220000.0,13.51,13.52,13.51,13.51,220000.0
2014-07-31 13:20:00,13.52,13.53,13.5,13.53,275000.0,13.52,13.53,13.5,13.53,275000.0
2014-07-31 13:30:00,13.53,13.55,13.53,13.54,255000.0,13.53,13.55,13.53,13.54,255000.0
2014-07-31 13:40:00,13.54,13.55,13.51,13.52,230000.0,13.54,13.55,13.51,13.52,230000.0
2014-07-31 13:50:00,13.52,13.53,13.51,13.53,210000.0,13.52,13.53,13.51,13.53,210000.0
2014-07-31 14:00:00,13.53,13.53,13.51,13.51,120000.0,13.53,13.53,13.51,13.51,120000.0
2014-07-31 14:10:00,13.51,13.51,13.49,13.49,270000.0,13.51,13.51,13.49,13.49,270000.0
2014-07-31 14:20:00,13.5,13.52,13.49,13.51,195000.0,13.5,13.52,13.49,13.51,195000.0
2014-07-31 14:30:00,13.51,13.51,13.48,13.49,205000.0,13.51,13.51,13.48,13.49,205000.0
2014-07-31 14:40:00,13.49,13.49,13.46,13.48,595000.0,13.49,13.49,13.46,13.48,595000.0
2014-07-31 14:50:00,13.49,13.5,13.47,13.49,245000.0,13.49,13.5,13.47,13.49,245000.0
2014-07-31 15:00:00,13.49,13.49,13.47,13.47,190000.0,13.49,13.49,13.47,13.47,190000.0
2014-07-31 15:10:00,13.47,13.48,13.44,13.46,655000.0,13.47,13.48,13.44,13.46,655000.0
2014-07-31 15:20:00,13.46,13.47,13.44,13.45,480000.0,13.46,13.47,13.44,13.45,480000.0
2014-07-31 15:30:00,13.45,13.48,13.45,13.48,425000.0,13.45,13.48,13.45,13.48,425000.0
2014-07-31 15:40:00,13.47,13.5,13.45,13.47,705000.0,13.47,13.5,13.45,13.47,705000.0
2014-07-31 15:50:00,13.47,13.47,13.45,13.45,1455000.0,13.47,13.47,13.45,13.45,1455000.0
2014-08-01 09:30:00,13.5,13.52,13.45,13.52,510000.0,13.5,13.52,13.45,13.52,510000.0
2014-08-01 09:40:00,13.53,13.54,13.48,13.5,415000.0,13.53,13.54,13.48,13.5,415000.0
2014-08-01 09:50:00,13.48,13.54,13.48,13.53,485000.0,13.48,13.54,13.48,13.53,485000.0
2014-08-01 10:00:00,13.53,13.54,13.49,13.5,230000.0,13.53,13.54,13.49,13.5,230000.0
2014-08-01 10:10:00,13.5,13.5,13.41,13.41,820000.0,13.5,13.5,13.41,13.41,820000.0
2014-08-01 10:20:00,13.42,13.46,13.42,13.46,245000.0,13.42,13.46,13.42,13.46,245000.0
2014-08-01 10:30:00,13.45,13.46,13.44,13.45,175000.0,13.45,13.46,13.44,13.45,175000.0
2014-08-01 10:40:00,13.46,13.46,13.43,13.43,100000.0,13.46,13.46,13.43,13.43,100000.0
2014-08-01 10:50:00,13.42,13.43,13.38,13.41,665000.0,13.42,13.43,13.38,13.41,665000.0
2014-08-01 11:00:00,13.4,13.42,13.39,13.39,415000.0,13.4,13.42,13.39,13.39,415000.0
2014-08-01 11:10:00,13.39,13.39,13.37,13.37,200000.0,13.39,13.39,13.37,13.37,200000.0
2014-08-01 11:20:00,13.37,13.42,13.37,13.39,130000.0,13.37,13.42,13.37,13.39,130000.0
2014-08-01 11:30:00,13.4,13.41,13.39,13.39,160000.0,13.4,13.41,13.39,13.39,160000.0
2014-08-01 11:40:00,13.39,13.41,13.38,13.39,150000.0,13.39,13.41,13.38,13.39,150000.0
2014-08-01 11:50:00,13.39,13.39,13.35,13.35,230000.0,13.39,13.39,13.35,13.35,230000.0
2014-08-01 12:00:00,13.37,13.38,13.36,13.38,165000.0,13.37,13.38,13.36,13.38,165000.0
2014-08-01 12:10:00,13.38,13.41,13.36,13.39,380000.0,13.38,13.41,13.36,13.39,380000.0
2014-08-01 12:20:00,13.4,13.41,13.37,13.37,115000.0,13.4,13.41,13.37,13.37,115000.0
2014-08-01 12:30:00,13.38,13.39,13.38,13.38,95000.0,13.38,13.39,13.38,13.38,95000.0
2014-08-01 12:40:00,13.38,13.39,13.38,13.38,165000.0,13.38,13.39,13.38,13.38,165000.0
2014-08-01 12:50:00,13.38,13.41,13.38,13.41,105000.0,13.38,13.41,13.38,13.41,105000.0
2014-08-01 13:00:00,13.41,13.41,13.38,13.4,185000.0,13.41,13.41,13.38,13.4,185000.0
2014-08-01 13:10:00,13.41,13.43,13.41,13.43,185000.0,13.41,13.43,13.41,13.43,185000.0
2014-08-01 13:20:00,13.43,13.47,13.42,13.47,155000.0,13.43,13.47,13.42,13.47,155000.0
2014-08-01 13:30:00,13.47,13.49,13.46,13.48,570000.0,13.47,13.49,13.46,13.48,570000.0
2014-08-01 13:40:00,13.49,13.5,13.48,13.5,275000.0,13.49,13.5,13.48,13.5,275000.0
2014-08-01 13:50:00,13.51,13.51,13.48,13.5,255000.0,13.51,13.51,13.48,13.5,255000.0
2014-08-01 14:00:00,13.51,13.51,13.49,13.51,205000.0,13.51,13.51,13.49,13.51,205000.0
2014-08-01 14:10:00,13.51,13.51,13.49,13.5,100000.0,13.51,13.51,13.49,13.5,100000.0
2014-08-01 14:20:00,13.5,13.5,13.46,13.46,145000.0,13.5,13.5,13.46,13.46,145000.0
2014-08-01 14:30:00,13.47,13.47,13.46,13.47,400000.0,13.47,13.47,13.46,13.47,400000.0
2014-08-01 14:40:00,13.47,13.47,13.44,13.45,215000.0,13.47,13.47,13.44,13.45,215000.0
2014-08-01 14:50:00,13.46,13.47,13.45,13.47,125000.0,13.46,13.47,13.45,13.47,125000.0
2014-08-01 15:00:00,13.47,13.5,13.47,13.48,355000.0,13.47,13.5,13.47,13.48,355000.0
2014-08-01 15:10:00,13.48,13.49,13.47,13.48,165000.0,13.48,13.49,13.47,13.48,165000.0
2014-08-01 15:20:00,13.49,13.5,13.48,13.48,270000.0,13.49,13.5,13.48,13.48,270000.0
2014-08-01 15:30:00,13.49,13.5,13.48,13.5,285000.0,13.49,13.5,13.48,13.5,285000.0
2014-08-01 15:40:00,13.5,13.5,13.48,13.49,470000.0,13.5,13.5,13.48,13.49,470000.0
2014-08-01 15:50:00,13.49,13.5,13.48,13.5,980000.0,13.49,13.5,13.48,13.5,980000.0
2014-08-04 09:30:00,13.56,13.59,13.52,13.55,530000.0,13.56,13.59,13.52,13.55,530000.0
2014-08-04 09:40:00,13.54,13.57,13.53,13.53,580000.0,13.54,13.57,13.53,13.53,580000.0
2014-08-04 09:50:00,13.54,13.6,13.54,13.59,320000.0,13.54,13.6,13.54,13.59,320000.0
2014-08-04 10:00:00,13.58,13.59,13.55,13.57,195000.0,13.58,13.59,13.55,13.57,195000.0
2014-08-04 10:10:00,13.57,13.57,13.54,13.54,220000.0,13.57,13.57,13.54,13.54,220000.0
2014-08-04 10:20:00,13.54,13.55,13.53,13.53,215000.0,13.54,13.55,13.53,13.53,215000.0
2014-08-04 10:30:00,13.54,13.54,13.51,13.53,245000.0,13.54,13.54,13.51,13.53,245000.0
2014-08-04 10:40:00,13.54,13.54,13.52,13.53,165000.0,13.54,13.54,13.52,13.53,165000.0
2014-08-04 10:50:00,13.52,13.53,13.5,13.51,265000.0,13.52,13.53,13.5,13.51,265000.0
2014-08-04 11:00:00,13.51,13.52,13.49,13.51,245000.0,13.51,13.52,13.49,13.51,245000.0
2014-08-04 11:10:00,13.51,13.53,13.51,13.53,75000.0,13.51,13.53,13.51,13.53,75000.0
2014-08-04 11:20:00,13.52,13.55,13.51,13.55,580000.0,13.52,13.55,13.51,13.55,580000.0
2014-08-04 11:30:00,13.56,13.56,13.54,13.55,195000.0,13.56,13.56,13.54,13.55,195000.0
2014-08-04 11:40:00,13.54,13.55,13.53,13.54,145000.0,13.54,13.55,13.53,13.54,145000.0
2014-08-04 11:50:00,13.54,13.55,13.53,13.53,110000.0,13.54,13.55,13.53,13.53,110000.0
2014-08-04 12:00:00,13.54,13.55,13.53,13.54,255000.0,13.54,13.55,13.53,13.54,255000.0
2014-08-04 12:10:00,13.54,13.56,13.53,13.55,150000.0,13.54,13.56,13.53,13.55,150000.0
2014-08-04 12:20:00,13.54,13.57,13.53,13.57,200000.0,13.54,13.57,13.53,13.57,200000.0
2014-08-04 12:30:00,13.57,13.57,13.55,13.56,225000.0,13.57,13.57,13.55,13.56,225000.0
2014-08-04 12:40:00,13.56,13.57,13.56,13.56,210000.0,13.56,13.57,13.56,13.56,210000.0
2014-08-04 12:50:00,13.57,13.59,13.57,13.59,445000.0,13.57,13.59,13.57,13.59,445000.0
2014-08-04 13:00:00,13.59,13.62,13.59,13.62,675000.0,13.59,13.62,13.59,13.62,675000.0
2014-08-04 13:10:00,13.62,13.62,13.57,13.58,260000.0,13.62,13.62,13.57,13.58,260000.0
2014-08-04 13:20:00,13.58,13.59,13.57,13.58,160000.0,13.58,13.59,13.57,13.58,160000.0
2014-08-04 13:30:00,13.59,13.63,13.59,13.62,510000.0,13.59,13.63,13.59,13.62,510000.0
2014-08-04 13:40:00,13.63,13.64,13.61,13.64,685000.0,13.63,13.64,13.61,13.64,685000.0
2014-08-04 13:50:00,13.63,13.65,13.63,13.64,1590000.0,13.63,13.65,13.63,13.64,1590000.0
2014-08-04 14:00:00,13.63,13.65,13.63,13.64,795000.0,13.63,13.65,13.63,13.64,795000.0
2014-08-04 14:10:00,13.64,13.7,13.64,13.7,1065000.0,13.64,13.7,13.64,13.7,1065000.0
2014-08-04 14:20:00,13.69,13.72,13.68,13.72,1310000.0,13.69,13.72,13.68,13.72,1310000.0
2014-08-04 14:30:00,13.72,13.72,13.68,13.69,1120000.0,13.72,13.72,13.68,13.69,1120000.0
2014-08-04 14:40:00,13.69,13.7,13.67,13.69,500000.0,13.69,13.7,13.67,13.69,500000.0
2014-08-04 14:50:00,13.7,13.7,13.68,13.68,135000.0,13.7,13.7,13.68,13.68,135000.0
2014-08-04 15:00:00,13.7,13.7,13.66,13.67,170000.0,13.7,13.7,13.66,13.67,170000.0
2014-08-04 15:10:00,13.66,13.68,13.65,13.68,210000.0,13.66,13.68,13.65,13.68,210000.0
2014-08-04 15:20:00,13.68,13.68,13.65,13.66,120000.0,13.68,13.68,13.65,13.66,120000.0
2014-08-04 15:30:00,13.67,13.69,13.66,13.68,260000.0,13.67,13.69,13.66,13.68,260000.0
2014-08-04 15:40:00,13.68,13.69,13.66,13.66,540000.0,13.68,13.69,13.66,13.66,540000.0
2014-08-04 15:50:00,13.66,13.68,13.66,13.66,1155000.0,13.66,13.68,13.66,13.66,1155000.0
2014-08-05 09:30:00,13.66,13.66,13.58,13.63,555000.0,13.66,13.66,13.58,13.63,555000.0
2014-08-05 09:40:00,13.63,13.63,13.59,13.6,225000.0,13.63,13.63,13.59,13.6,225000.0
2014-08-05 09:50:00,13.59,13.6,13.56,13.59,350000.0,13.59,13.6,13.56,13.59,350000.0
2014-08-05 10:00:00,13.6,13.61,13.55,13.59,520000.0,13.6,13.61,13.55,13.59,520000.0
2014-08-05 10:10:00,13.59,13.61,13.56,13.58,265000.0,13.59,13.61,13.56,13.58,265000.0
2014-08-05 10:20:00,13.58,13.59,13.56,13.59,370000.0,13.58,13.59,13.56,13.59,370000.0
2014-08-05 10:30:00,13.58,13.61,13.58,13.58,145000.0,13.58,13.61,13.58,13.58,145000.0
2014-08-05 10:40:00,13.59,13.62,13.59,13.62,85000.0,13.59,13.62,13.59,13.62,85000.0
2014-08-05 10:50:00,13.62,13.62,13.59,13.61,600000.0,13.62,13.62,13.59,13.61,600000.0
2014-08-05 11:00:00,13.62,13.62,13.59,13.61,435000.0,13.62,13.62,13.59,13.61,435000.0
2014-08-05 11:10:00,13.59,13.64,13.59,13.62,120000.0,13.59,13.64,13.59,13.62,120000.0
2014-08-05 11:20:00,13.63,13.63,13.61,13.61,20000.0,13.63,13.63,13.61,13.61,20000.0
2014-08-05 11:30:00,13.61,13.62,13.59,13.6,180000.0,13.61,13.62,13.59,13.6,180000.0
2014-08-05 11:40:00,13.61,13.61,13.58,13.6,70000.0,13.61,13.61,13.58,13.6,70000.0
2014-08-05 11:50:00,13.58,13.6,13.58,13.6,115000.0,13.58,13.6,13.58,13.6,115000.0
2014-08-05 12:00:00,13.6,13.6,13.58,13.58,110000.0,13.6,13.6,13.58,13.58,110000.0
2014-08-05 12:10:00,13.59,13.62,13.59,13.62,85000.0,13.59,13.62,13.59,13.62,85000.0
2014-08-05 12:20:00,13.62,13.62,13.59,13.6,225000.0,13.62,13.62,13.59,13.6,225000.0
2014-08-05 12:30:00,13.61,13.62,13.57,13.57,220000.0,13.61,13.62,13.57,13.57,220000.0
2014-08-05 12:40:00,13.58,13.6,13.57,13.58,105000.0,13.58,13.6,13.57,13.58,105000.0
2014-08-05 12:50:00,13.58,13.58,13.57,13.57,85000.0,13.58,13.58,13.57,13.57,85000.0
2014-08-05 13:00:00,13.58,13.58,13.56,13.57,85000.0,13.58,13.58,13.56,13.57,85000.0
2014-08-05 13:10:00,13.56,13.57,13.55,13.57,75000.0,13.56,13.57,13.55,13.57,75000.0
2014-08-05 13:20:00,13.57,13.58,13.57,13.58,35000.0,13.57,13.58,13.57,13.58,35000.0
2014-08-05 13:30:00,13.58,13.58,13.53,13.53,755000.0,13.58,13.58,13.53,13.53,755000.0
2014-08-05 13:40:00,13.53,13.54,13.47,13.51,1280000.0,13.53,13.54,13.47,13.51,1280000.0
2014-08-05 13:50:00,13.49,13.52,13.48,13.5,265000.0,13.49,13.52,13.48,13.5,265000.0
2014-08-05 14:00:00,13.5,13.5,13.43,13.43,545000.0,13.5,13.5,13.43,13.43,545000.0
2014-08-05 14:10:00,13.43,13.48,13.43,13.48,280000.0,13.43,13.48,13.43,13.48,280000.0
2014-08-05 14:20:00,13.48,13.49,13.47,13.49,110000.0,13.48,13.49,13.47,13.49,110000.0
2014-08-05 14:30:00,13.5,13.51,13.5,13.51,90000.0,13.5,13.51,13.5,13.51,90000.0
2014-08-05 14:40:00,13.49,13.49,13.47,13.48,175000.0,13.49,13.49,13.47,13.48,175000.0
2014-08-05 14:50:00,13.47,13.47,13.45,13.46,125000.0,13.47,13.47,13.45,13.46,125000.0
2014-08-05 15:00:00,13.46,13.47,13.44,13.46,525000.0,13.46,13.47,13.44,13.46,525000.0
2014-08-05 15:10:00,13.45,13.49,13.45,13.48,645000.0,13.45,13.49,13.45,13.48,645000.0
2014-08-05 15:20:00,13.49,13.5,13.47,13.49,220000.0,13.49,13.5,13.47,13.49,220000.0
2014-08-05 15:30:00,13.48,13.5,13.48,13.49,525000.0,13.48,13.5,13.48,13.49,525000.0
2014-08-05 15:40:00,13.49,13.49,13.47,13.48,370000.0,13.49,13.49,13.47,13.48,370000.0
2014-08-05 15:50:00,13.48,13.5,13.47,13.49,1055000.0,13.48,13.5,13.47,13.49,1055000.0
2014-08-06 09:30:00,13.42,13.45,13.37,13.44,415000.0,13.42,13.45,13.37,13.44,415000.0
2014-08-06 09:40:00,13.44,13.54,13.44,13.54,655000.0,13.44,13.54,13.44,13.54,655000.0
2014-08-06 09:50:00,13.53,13.54,13.48,13.5,525000.0,13.53,13.54,13.48,13.5,525000.0
2014-08-06 10:00:00,13.52,13.56,13.52,13.55,450000.0,13.52,13.56,13.52,13.55,450000.0
2014-08-06 10:10:00,13.54,13.56,13.53,13.54,205000.0,13.54,13.56,13.53,13.54,205000.0
2014-08-06 10:20:00,13.56,13.59,13.54,13.59,340000.0,13.56,13.59,13.54,13.59,340000.0
2014-08-06 10:30:00,13.59,13.59,13.53,13.56,380000.0,13.59,13.59,13.53,13.56,380000.0
2014-08-06 10:40:00,13.56,13.56,13.52,13.52,185000.0,13.56,13.56,13.52,13.52,185000.0
2014-08-06 10:50:00,13.52,13.57,13.51,13.57,425000.0,13.52,13.57,13.51,13.57,425000.0
2014-08-06 11:00:00,13.58,13.58,13.55,13.56,265000.0,13.58,13.58,13.55,13.56,265000.0
2014-08-06 11:10:00,13.56,13.57,13.53,13.53,60000.0,13.56,13.57,13.53,13.53,60000.0
2014-08-06 11:20:00,13.54,13.55,13.52,13.52,215000.0,13.54,13.55,13.52,13.52,215000.0
2014-08-06 11:30:00,13.52,13.55,13.52,13.55,150000.0,13.52,13.55,13.52,13.55,150000.0
2014-08-06 11:40:00,13.55,13.58,13.55,13.56,205000.0,13.55,13.58,13.55,13.56,205000.0
2014-08-06 11:50:00,13.56,13.57,13.55,13.57,75000.0,13.56,13.57,13.55,13.57,75000.0
2014-08-06 12:00:00,13.55,13.58,13.55,13.57,130000.0,13.55,13.58,13.55,13.57,130000.0
2014-08-06 12:10:00,13.56,13.57,13.52,13.54,520000.0,13.56,13.57,13.52,13.54,520000.0
2014-08-06 12:20:00,13.55,13.55,13.51,13.51,645000.0,13.55,13.55,13.51,13.51,645000.0
2014-08-06 12:30:00,13.51,13.54,13.51,13.52,390000.0,13.51,13.54,13.51,13.52,390000.0
2014-08-06 12:40:00,13.52,13.52,13.48,13.48,375000.0,13.52,13.52,13.48,13.48,375000.0
2014-08-06 12:50:00,13.47,13.48,13.46,13.46,165000.0,13.47,13.48,13.46,13.46,165000.0
2014-08-06 13:00:00,13.47,13.48,13.44,13.45,325000.0,13.47,13.48,13.44,13.45,325000.0
2014-08-06 13:10:00,13.47,13.48,13.46,13.47,40000.0,13.47,13.48,13.46,13.47,40000.0
2014-08-06 13:20:00,13.47,13.48,13.46,13.46,120000.0,13.47,13.48,13.46,13.46,120000.0
2014-08-06 13:30:00,13.46,13.49,13.45,13.49,295000.0,13.46,13.49,13.45,13.49,295000.0
2014-08-06 13:40:00,13.49,13.5,13.48,13.49,450000.0,13.49,13.5,13.48,13.49,450000.0
2014-08-06 13:50:00,13.49,13.5,13.48,13.48,590000.0,13.49,13.5,13.48,13.48,590000.0
2014-08-06 14:00:00,13.48,13.48,13.46,13.48,340000.0,13.48,13.48,13.46,13.48,340000.0
2014-08-06 14:10:00,13.48,13.51,13.47,13.5,625000.0,13.48,13.51,13.47,13.5,625000.0
2014-08-06 14:20:00,13.5,13.51,13.48,13.5,395000.0,13.5,13.51,13.48,13.5,395000.0
2014-08-06 14:30:00,13.51,13.51,13.47,13.47,455000.0,13.51,13.51,13.47,13.47,455000.0
2014-08-06 14:40:00,13.47,13.51,13.47,13.49,130000.0,13.47,13.51,13.47,13.49,130000.0
2014-08-06 14:50:00,13.5,13.51,13.49,13.49,90000.0,13.5,13.51,13.49,13.49,90000.0
2014-08-06 15:00:00,13.49,13.51,13.49,13.49,285000.0,13.49,13.51,13.49,13.49,285000.0
2014-08-06 15:10:00,13.49,13.49,13.47,13.49,215000.0,13.49,13.49,13.47,13.49,215000.0
2014-08-06 15:20:00,13.49,13.5,13.48,13.48,430000.0,13.49,13.5,13.48,13.48,430000.0
2014-08-06 15:30:00,13.47,13.48,13.47,13.48,395000.0,13.47,13.48,13.47,13.48,395000.0
2014-08-06 15:40:00,13.48,13.49,13.46,13.46,575000.0,13.48,13.49,13.46,13.46,575000.0
2014-08-06 15:50:00,13.46,13.47,13.45,13.45,1060000.0,13.46,13.47,13.45,13.45,1060000.0
2014-08-07 09:30:00,13.55,13.56,13.48,13.54,500000.0,13.55,13.56,13.48,13.54,500000.0
2014-08-07 09:40:00,13.54,13.55,13.49,13.5,145000.0,13.54,13.55,13.49,13.5,145000.0
2014-08-07 09:50:00,13.51,13.57,13.51,13.56,365000.0,13.51,13.57,13.51,13.56,365000.0
2014-08-07 10:00:00,13.57,13.59,13.55,13.58,400000.0,13.57,13.59,13.55,13.58,400000.0
2014-08-07 10:10:00,13.57,13.6,13.56,13.59,260000.0,13.57,13.6,13.56,13.59,260000.0
2014-08-07 10:20:00,13.59,13.6,13.58,13.58,145000.0,13.59,13.6,13.58,13.58,145000.0
2014-08-07 10:30:00,13.57,13.58,13.56,13.57,145000.0,13.57,13.58,13.56,13.57,145000.0
2014-08-07 10:40:00,13.57,13.57,13.53,13.53,360000.0,13.57,13.57,13.53,13.53,360000.0
2014-08-07 10:50:00,13.52,13.52,13.49,13.52,210000.0,13.52,13.52,13.49,13.52,210000.0
2014-08-07 11:00:00,13.52,13.52,13.49,13.51,170000.0,13.52,13.52,13.49,13.51,170000.0
2014-08-07 11:10:00,13.51,13.53,13.5,13.52,95000.0,13.51,13.53,13.5,13.52,95000.0
2014-08-07 11:20:00,13.53,13.56,13.52,13.52,200000.0,13.53,13.56,13.52,13.52,200000.0
2014-08-07 11:30:00,13.53,13.56,13.53,13.55,205000.0,13.53,13.56,13.53,13.55,205000.0
2014-08-07 11:40:00,13.54,13.54,13.5,13.52,175000.0,13.54,13.54,13.5,13.52,175000.0
2014-08-07 11:50:00,13.52,13.54,13.52,13.52,80000.0,13.52,13.54,13.52,13.52,80000.0
2014-08-07 12:00:00,13.52,13.52,13.5,13.5,130000.0,13.52,13.52,13.5,13.5,130000.0
2014-08-07 12:10:00,13.5,13.5,13.46,13.46,470000.0,13.5,13.5,13.46,13.46,470000.0
2014-08-07 12:20:00,13.48,13.49,13.47,13.47,360000.0,13.48,13.49,13.47,13.47,360000.0
2014-08-07 12:30:00,13.46,13.47,13.43,13.44,70000.0,13.46,13.47,13.43,13.44,70000.0
2014-08-07 12:40:00,13.43,13.45,13.42,13.43,355000.0,13.43,13.45,13.42,13.43,355000.0
2014-08-07 12:50:00,13.44,13.45,13.43,13.44,290000.0,13.44,13.45,13.43,13.44,290000.0
2014-08-07 13:00:00,13.44,13.48,13.44,13.47,125000.0,13.44,13.48,13.44,13.47,125000.0
2014-08-07 13:10:00,13.48,13.49,13.47,13.47,220000.0,13.48,13.49,13.47,13.47,220000.0
2014-08-07 13:20:00,13.46,13.5,13.46,13.5,250000.0,13.46,13.5,13.46,13.5,250000.0
2014-08-07 13:30:00,13.5,13.52,13.49,13.52,135000.0,13.5,13.52,13.49,13.52,135000.0
2014-08-07 13:40:00,13.52,13.52,13.5,13.5,70000.0,13.52,13.52,13.5,13.5,70000.0
2014-08-07 13:50:00,13.5,13.5,13.48,13.49,120000.0,13.5,13.5,13.48,13.49,120000.0
2014-08-07 14:00:00,13.49,13.5,13.47,13.5,180000.0,13.49,13.5,13.47,13.5,180000.0
2014-08-07 14:10:00,13.5,13.5,13.47,13.47,70000.0,13.5,13.5,13.47,13.47,70000.0
2014-08-07 14:20:00,13.46,13.46,13.44,13.45,275000.0,13.46,13.46,13.44,13.45,275000.0
2014-08-07 14:30:00,13.45,13.47,13.45,13.47,390000.0,13.45,13.47,13.45,13.47,390000.0
2014-08-07 14:40:00,13.47,13.47,13.46,13.47,125000.0,13.47,13.47,13.46,13.47,125000.0
2014-08-07 14:50:00,13.47,13.47,13.45,13.45,105000.0,13.47,13.47,13.45,13.45,105000.0
2014-08-07 15:00:00,13.44,13.47,13.44,13.44,235000.0,13.44,13.47,13.44,13.44,235000.0
2014-08-07 15:10:00,13.44,13.45,13.41,13.42,465000.0,13.44,13.45,13.41,13.42,465000.0
2014-08-07 15:20:00,13.41,13.42,13.38,13.39,690000.0,13.41,13.42,13.38,13.39,690000.0
2014-08-07 15:30:00,13.39,13.44,13.39,13.44,335000.0,13.39,13.44,13.39,13.44,335000.0
2014-08-07 15:40:00,13.43,13.44,13.43,13.43,490000.0,13.43,13.44,13.43,13.43,490000.0
2014-08-07 15:50:00,13.43,13.46,13.43,13.44,930000.0,13.43,13.46,13.43,13.44,930000.0
2014-08-08 09:30:00,13.36,13.39,13.32,13.38,1025000.0,13.36,13.39,13.32,13.38,1025000.0
2014-08-08 09:40:00,13.38,13.39,13.34,13.38,630000.0,13.38,13.39,13.34,13.38,630000.0
2014-08-08 09:50:00,13.38,13.4,13.36,13.36,445000.0,13.38,13.4,13.36,13.36,445000.0
2014-08-08 10:00:00,13.36,13.38,13.35,13.38,505000.0,13.36,13.38,13.35,13.38,505000.0
2014-08-08 10:10:00,13.38,13.39,13.34,13.34,300000.0,13.38,13.39,13.34,13.34,300000.0
2014-08-08 10:20:00,13.35,13.35,13.28,13.31,760000.0,13.35,13.35,13.28,13.31,760000.0
2014-08-08 10:30:00,13.31,13.34,13.3,13.33,240000.0,13.31,13.34,13.3,13.33,240000.0
2014-08-08 10:40:00,13.33,13.37,13.33,13.35,365000.0,13.33,13.37,13.33,13.35,365000.0
2014-08-08 10:50:00,13.34,13.36,13.32,13.33,325000.0,13.34,13.36,13.32,13.33,325000.0
2014-08-08 11:00:00,13.32,13.35,13.31,13.33,350000.0,13.32,13.35,13.31,13.33,350000.0
2014-08-08 11:10:00,13.33,13.36,13.33,13.36,185000.0,13.33,13.36,13.33,13.36,185000.0
2014-08-08 11:20:00,13.36,13.37,13.34,13.36,285000.0,13.36,13.37,13.34,13.36,285000.0
2014-08-08 11:30:00,13.37,13.38,13.35,13.35,150000.0,13.37,13.38,13.35,13.35,150000.0
2014-08-08 11:40:00,13.36,13.36,13.34,13.34,75000.0,13.36,13.36,13.34,13.34,75000.0
2014-08-08 11:50:00,13.34,13.36,13.33,13.36,130000.0,13.34,13.36,13.33,13.36,130000.0
2014-08-08 12:00:00,13.35,13.36,13.35,13.36,165000.0,13.35,13.36,13.35,13.36,165000.0
2014-08-08 12:10:00,13.36,13.36,13.35,13.36,135000.0,13.36,13.36,13.35,13.36,135000.0
2014-08-08 12:20:00,13.36,13.37,13.35,13.36,75000.0,13.36,13.37,13.35,13.36,75000.0
2014-08-08 12:30:00,13.36,13.37,13.35,13.37,200000.0,13.36,13.37,13.35,13.37,200000.0
2014-08-08 12:40:00,13.37,13.39,13.37,13.37,145000.0,13.37,13.39,13.37,13.37,145000.0
2014-08-08 12:50:00,13.37,13.38,13.36,13.36,105000.0,13.37,13.38,13.36,13.36,105000.0
2014-08-08 13:00:00,13.37,13.37,13.36,13.37,110000.0,13.37,13.37,13.36,13.37,110000.0
2014-08-08 13:10:00,13.36,13.39,13.35,13.39,455000.0,13.36,13.39,13.35,13.39,455000.0
2014-08-08 13:20:00,13.39,13.4,13.39,13.4,225000.0,13.39,13.4,13.39,13.4,225000.0
2014-08-08 13:30:00,13.4,13.4,13.38,13.4,210000.0,13.4,13.4,13.38,13.4,210000.0
2014-08-08 13:40:00,13.4,13.4,13.38,13.39,265000.0,13.4,13.4,13.38,13.39,265000.0
2014-08-08 13:50:00,13.39,13.39,13.38,13.38,175000.0,13.39,13.39,13.38,13.38,175000.0
2014-08-08 14:00:00,13.38,13.39,13.37,13.38,195000.0,13.38,13.39,13.37,13.38,195000.0
2014-08-08 14:10:00,13.39,13.39,13.38,13.38,160000.0,13.39,13.39,13.38,13.38,160000.0
2014-08-08 14:20:00,13.38,13.38,13.38,13.38,170000.0,13.38,13.38,13.38,13.38,170000.0
2014-08-08 14:30:00,13.38,13.38,13.38,13.38,470000.0,13.38,13.38,13.38,13.38,470000.0
2014-08-08 14:40:00,13.38,13.38,13.36,13.36,390000.0,13.38,13.38,13.36,13.36,390000.0
2014-08-08 14:50:00,13.36,13.36,13.35,13.36,250000.0,13.36,13.36,13.35,13.36,250000.0
2014-08-08 15:00:00,13.35,13.37,13.35,13.36,455000.0,13.35,13.37,13.35,13.36,455000.0
2014-08-08 15:10:00,13.36,13.38,13.35,13.38,360000.0,13.36,13.38,13.35,13.38,360000.0
2014-08-08 15:20:00,13.38,13.4,13.37,13.39,265000.0,13.38,13.4,13.37,13.39,265000.0
2014-08-08 15:30:00,13.39,13.4,13.39,13.4,285000.0,13.39,13.4,13.39,13.4,285000.0
2014-08-08 15:40:00,13.4,13.4,13.38,13.39,1370000.0,13.4,13.4,13.38,13.39,1370000.0
2014-08-08 15:50:00,13.39,13.4,13.39,13.39,825000.0,13.39,13.4,13.39,13.39,825000.0
2014-08-11 09:30:00,13.47,13.47,13.36,13.38,520000.0,13.47,13.47,13.36,13.38,520000.0
2014-08-11 09:40:00,13.39,13.41,13.37,13.41,190000.0,13.39,13.41,13.37,13.41,190000.0
2014-08-11 09:50:00,13.42,13.46,13.42,13.46,230000.0,13.42,13.46,13.42,13.46,230000.0
2014-08-11 10:00:00,13.46,13.52,13.46,13.51,615000.0,13.46,13.52,13.46,13.51,615000.0
2014-08-11 10:10:00,13.52,13.54,13.51,13.52,695000.0,13.52,13.54,13.51,13.52,695000.0
2014-08-11 10:20:00,13.53,13.55,13.51,13.55,355000.0,13.53,13.55,13.51,13.55,355000.0
2014-08-11 10:30:00,13.54,13.56,13.53,13.56,445000.0,13.54,13.56,13.53,13.56,445000.0
2014-08-11 10:40:00,13.56,13.57,13.55,13.56,435000.0,13.56,13.57,13.55,13.56,435000.0
2014-08-11 10:50:00,13.56,13.56,13.53,13.54,195000.0,13.56,13.56,13.53,13.54,195000.0
2014-08-11 11:00:00,13.54,13.55,13.52,13.55,235000.0,13.54,13.55,13.52,13.55,235000.0
2014-08-11 11:10:00,13.55,13.6,13.55,13.59,375000.0,13.55,13.6,13.55,13.59,375000.0
2014-08-11 11:20:00,13.58,13.59,13.56,13.56,245000.0,13.58,13.59,13.56,13.56,245000.0
2014-08-11 11:30:00,13.57,13.58,13.53,13.54,240000.0,13.57,13.58,13.53,13.54,240000.0
2014-08-11 11:40:00,13.54,13.56,13.53,13.55,145000.0,13.54,13.56,13.53,13.55,145000.0
2014-08-11 11:50:00,13.55,13.56,13.54,13.55,80000.0,13.55,13.56,13.54,13.55,80000.0
2014-08-11 12:00:00,13.55,13.56,13.53,13.55,145000.0,13.55,13.56,13.53,13.55,145000.0
2014-08-11 12:10:00,13.56,13.56,13.55,13.55,75000.0,13.56,13.56,13.55,13.55,75000.0
2014-08-11 12:20:00,13.56,13.56,13.56,13.56,70000.0,13.56,13.56,13.56,13.56,70000.0
2014-08-11 12:30:00,13.56,13.58,13.56,13.57,610000.0,13.56,13.58,13.56,13.57,610000.0
2014-08-11 12:40:00,13.57,13.58,13.56,13.57,145000.0,13.57,13.58,13.56,13.57,145000.0
2014-08-11 12:50:00,13.57,13.57,13.56,13.57,135000.0,13.57,13.57,13.56,13.57,135000.0
2014-08-11 13:00:00,13.57,13.58,13.57,13.57,140000.0,13.57,13.58,13.57,13.57,140000.0
2014-08-11 13:10:00,13.57,13.58,13.56,13.56,35000.0,13.57,13.58,13.56,13.56,35000.0
2014-08-11 13:20:00,13.56,13.57,13.55,13.56,260000.0,13.56,13.57,13.55,13.56,260000.0
2014-08-11 13:30:00,13.56,13.58,13.56,13.58,210000.0,13.56,13.58,13.56,13.58,210000.0
2014-08-11 13:40:00,13.58,13.59,13.57,13.59,315000.0,13.58,13.59,13.57,13.59,315000.0
2014-08-11 13:50:00,13.6,13.6,13.57,13.58,640000.0,13.6,13.6,13.57,13.58,640000.0
2014-08-11 14:00:00,13.58,13.59,13.57,13.59,370000.0,13.58,13.59,13.57,13.59,370000.0
2014-08-11 14:10:00,13.59,13.63,13.59,13.63,760000.0,13.59,13.63,13.59,13.63,760000.0
2014-08-11 14:20:00,13.63,13.64,13.61,13.63,435000.0,13.63,13.64,13.61,13.63,435000.0
2014-08-11 14:30:00,13.63,13.63,13.61,13.62,205000.0,13.63,13.63,13.61,13.62,205000.0
2014-08-11 14:40:00,13.63,13.63,13.62,13.63,125000.0,13.63,13.63,13.62,13.63,125000.0
2014-08-11 14:50:00,13.63,13.63,13.62,13.62,190000.0,13.63,13.63,13.62,13.62,190000.0
2014-08-11 15:00:00,13.62,13.64,13.62,13.64,360000.0,13.62,13.64,13.62,13.64,360000.0
2014-08-11 15:10:00,13.63,13.65,13.63,13.64,515000.0,13.63,13.65,13.63,13.64,515000.0
2014-08-11 15:20:00,13.64,13.65,13.63,13.65,180000.0,13.64,13.65,13.63,13.65,180000.0
2014-08-11 15:30:00,13.65,13.65,13.61,13.61,560000.0,13.65,13.65,13.61,13.61,560000.0
2014-08-11 15:40:00,13.61,13.61,13.57,13.57,1020000.0,13.61,13.61,13.57,13.57,1020000.0
2014-08-11 15:50:00,13.57,13.62,13.57,13.61,650000.0,13.57,13.62,13.57,13.61,650000.0
2014-08-12 09:30:00,13.56,13.57,13.55,13.57,360000.0,13.56,13.57,13.55,13.57,360000.0
2014-08-12 09:40:00,13.57,13.59,13.55,13.57,285000.0,13.57,13.59,13.55,13.57,285000.0
2014-08-12 09:50:00,13.57,13.57,13.5,13.52,820000.0,13.57,13.57,13.5,13.52,820000.0
2014-08-12 10:00:00,13.53,13.55,13.51,13.51,365000.0,13.53,13.55,13.51,13.51,365000.0
2014-08-12 10:10:00,13.51,13.51,13.48,13.49,605000.0,13.51,13.51,13.48,13.49,605000.0
2014-08-12 10:20:00,13.49,13.49,13.48,13.48,270000.0,13.49,13.49,13.48,13.48,270000.0
2014-08-12 10:30:00,13.49,13.49,13.46,13.47,310000.0,13.49,13.49,13.46,13.47,310000.0
2014-08-12 10:40:00,13.48,13.49,13.46,13.49,115000.0,13.48,13.49,13.46,13.49,115000.0
2014-08-12 10:50:00,13.48,13.48,13.47,13.48,45000.0,13.48,13.48,13.47,13.48,45000.0
2014-08-12 11:00:00,13.46,13.47,13.44,13.45,305000.0,13.46,13.47,13.44,13.45,305000.0
2014-08-12 11:10:00,13.45,13.49,13.45,13.49,145000.0,13.45,13.49,13.45,13.49,145000.0
2014-08-12 11:20:00,13.49,13.49,13.47,13.47,120000.0,13.49,13.49,13.47,13.47,120000.0
2014-08-12 11:30:00,13.48,13.5,13.48,13.5,75000.0,13.48,13.5,13.48,13.5,75000.0
2014-08-12 11:40:00,13.5,13.5,13.5,13.5,5000.0,13.5,13.5,13.5,13.5,5000.0
2014-08-12 11:50:00,13.5,13.51,13.5,13.5,30000.0,13.5,13.51,13.5,13.5,30000.0
2014-08-12 12:00:00,13.5,13.5,13.49,13.5,260000.0,13.5,13.5,13.49,13.5,260000.0
2014-08-12 12:10:00,13.51,13.52,13.51,13.51,50000.0,13.51,13.52,13.51,13.51,50000.0
2014-08-12 12:20:00,13.5,13.51,13.5,13.51,100000.0,13.5,13.51,13.5,13.51,100000.0
2014-08-12 12:30:00,13.51,13.54,13.5,13.54,120000.0,13.51,13.54,13.5,13.54,120000.0
2014-08-12 12:40:00,13.55,13.56,13.54,13.54,85000.0,13.55,13.56,13.54,13.54,85000.0
2014-08-12 12:50:00,13.53,13.54,13.51,13.54,140000.0,13.53,13.54,13.51,13.54,140000.0
2014-08-12 13:00:00,13.54,13.54,13.53,13.54,105000.0,13.54,13.54,13.53,13.54,105000.0
2014-08-12 13:10:00,13.54,13.55,13.53,13.55,130000.0,13.54,13.55,13.53,13.55,130000.0
2014-08-12 13:20:00,13.56,13.56,13.53,13.53,395000.0,13.56,13.56,13.53,13.53,395000.0
2014-08-12 13:30:00,13.51,13.51,13.49,13.51,135000.0,13.51,13.51,13.49,13.51,135000.0
2014-08-12 13:40:00,13.51,13.51,13.49,13.5,95000.0,13.51,13.51,13.49,13.5,95000.0
2014-08-12 13:50:00,13.51,13.52,13.5,13.51,125000.0,13.51,13.52,13.5,13.51,125000.0
2014-08-12 14:00:00,13.52,13.52,13.5,13.51,50000.0,13.52,13.52,13.5,13.51,50000.0
2014-08-12 14:10:00,13.5,13.52,13.49,13.51,65000.0,13.5,13.52,13.49,13.51,65000.0
2014-08-12 14:20:00,13.5,13.51,13.47,13.47,265000.0,13.5,13.51,13.47,13.47,265000.0
2014-08-12 14:30:00,13.47,13.51,13.46,13.51,130000.0,13.47,13.51,13.46,13.51,130000.0
2014-08-12 14:40:00,13.51,13.52,13.5,13.5,65000.0,13.51,13.52,13.5,13.5,65000.0
2014-08-12 14:50:00,13.51,13.51,13.49,13.51,180000.0,13.51,13.51,13.49,13.51,180000.0
2014-08-12 15:00:00,13.51,13.52,13.5,13.52,245000.0,13.51,13.52,13.5,13.52,245000.0
2014-08-12 15:10:00,13.52,13.52,13.5,13.5,365000.0,13.52,13.52,13.5,13.5,365000.0
2014-08-12 15:20:00,13.49,13.51,13.49,13.5,120000.0,13.49,13.51,13.49,13.5,120000.0
2014-08-12 15:30:00,13.5,13.53,13.49,13.52,220000.0,13.5,13.53,13.49,13.52,220000.0
2014-08-12 15:40:00,13.52,13.53,13.51,13.53,485000.0,13.52,13.53,13.51,13.53,485000.0
2014-08-12 15:50:00,13.52,13.54,13.52,13.53,690000.0,13.52,13.54,13.52,13.53,690000.0
2014-08-13 09:30:00,13.5,13.56,13.5,13.56,390000.0,13.5,13.56,13.5,13.56,390000.0
2014-08-13 09:40:00,13.56,13.57,13.53,13.53,280000.0,13.56,13.57,13.53,13.53,280000.0
2014-08-13 09:50:00,13.56,13.57,13.55,13.57,135000.0,13.56,13.57,13.55,13.57,135000.0
2014-08-13 10:00:00,13.58,13.65,13.56,13.62,975000.0,13.58,13.65,13.56,13.62,975000.0
2014-08-13 10:10:00,13.62,13.68,13.62,13.68,685000.0,13.62,13.68,13.62,13.68,685000.0
2014-08-13 10:20:00,13.68,13.71,13.67,13.69,675000.0,13.68,13.71,13.67,13.69,675000.0
2014-08-13 10:30:00,13.7,13.71,13.69,13.7,300000.0,13.7,13.71,13.69,13.7,300000.0
2014-08-13 10:40:00,13.71,13.71,13.69,13.7,250000.0,13.71,13.71,13.69,13.7,250000.0
2014-08-13 10:50:00,13.7,13.75,13.7,13.75,635000.0,13.7,13.75,13.7,13.75,635000.0
2014-08-13 11:00:00,13.74,13.77,13.72,13.72,510000.0,13.74,13.77,13.72,13.72,510000.0
2014-08-13 11:10:00,13.73,13.73,13.7,13.7,315000.0,13.73,13.73,13.7,13.7,315000.0
2014-08-13 11:20:00,13.7,13.73,13.7,13.72,145000.0,13.7,13.73,13.7,13.72,145000.0
2014-08-13 11:30:00,13.71,13.74,13.71,13.73,330000.0,13.71,13.74,13.71,13.73,330000.0
2014-08-13 11:40:00,13.73,13.74,13.72,13.73,185000.0,13.73,13.74,13.72,13.73,185000.0
2014-08-13 11:50:00,13.72,13.73,13.72,13.72,130000.0,13.72,13.73,13.72,13.72,130000.0
2014-08-13 12:00:00,13.72,13.72,13.67,13.68,315000.0,13.72,13.72,13.67,13.68,315000.0
2014-08-13 12:10:00,13.68,13.69,13.68,13.68,180000.0,13.68,13.69,13.68,13.68,180000.0
2014-08-13 12:20:00,13.69,13.69,13.64,13.66,1025000.0,13.69,13.69,13.64,13.66,1025000.0
2014-08-13 12:30:00,13.66,13.68,13.65,13.66,485000.0,13.66,13.68,13.65,13.66,485000.0
2014-08-13 12:40:00,13.66,13.69,13.66,13.69,130000.0,13.66,13.69,13.66,13.69,130000.0
2014-08-13 12:50:00,13.69,13.69,13.68,13.68,65000.0,13.69,13.69,13.68,13.68,65000.0
2014-08-13 13:00:00,13.69,13.69,13.66,13.68,220000.0,13.69,13.69,13.66,13.68,220000.0
2014-08-13 13:10:00,13.67,13.68,13.66,13.67,255000.0,13.67,13.68,13.66,13.67,255000.0
2014-08-13 13:20:00,13.68,13.69,13.67,13.69,255000.0,13.68,13.69,13.67,13.69,255000.0
2014-08-13 13:30:00,13.69,13.69,13.68,13.69,145000.0,13.69,13.69,13.68,13.69,145000.0
2014-08-13 13:40:00,13.69,13.7,13.68,13.69,115000.0,13.69,13.7,13.68,13.69,115000.0
2014-08-13 13:50:00,13.7,13.7,13.69,13.7,140000.0,13.7,13.7,13.69,13.7,140000.0
2014-08-13 14:00:00,13.7,13.7,13.68,13.69,100000.0,13.7,13.7,13.68,13.69,100000.0
2014-08-13 14:10:00,13.68,13.68,13.66,13.67,160000.0,13.68,13.68,13.66,13.67,160000.0
2014-08-13 14:20:00,13.66,13.7,13.66,13.7,485000.0,13.66,13.7,13.66,13.7,485000.0
2014-08-13 14:30:00,13.7,13.71,13.7,13.71,265000.0,13.7,13.71,13.7,13.71,265000.0
2014-08-13 14:40:00,13.71,13.71,13.7,13.71,80000.0,13.71,13.71,13.7,13.71,80000.0
2014-08-13 14:50:00,13.71,13.71,13.7,13.71,105000.0,13.71,13.71,13.7,13.71,105000.0
2014-08-13 15:00:00,13.71,13.71,13.7,13.7,140000.0,13.71,13.71,13.7,13.7,140000.0
2014-08-13 15:10:00,13.71,13.71,13.7,13.7,230000.0,13.71,13.71,13.7,13.7,230000.0
2014-08-13 15:20:00,13.7,13.7,13.69,13.69,375000.0,13.7,13.7,13.69,13.69,375000.0
2014-08-13 15:30:00,13.69,13.69,13.68,13.68,285000.0,13.69,13.69,13.68,13.68,285000.0
2014-08-13 15:40:00,13.68,13.68,13.67,13.68,755000.0,13.68,13.68,13.67,13.68,755000.0
2014-08-13 15:50:00,13.68,13.68,13.65,13.67,2080000.0,13.68,13.68,13.65,13.67,2080000.0
2014-08-14 09:30:00,13.68,13.72,13.65,13.68,625000.0,13.68,13.72,13.65,13.68,625000.0
2014-08-14 09:40:00,13.68,13.68,13.62,13.63,435000.0,13.68,13.68,13.62,13.63,435000.0
2014-08-14 09:50:00,13.62,13.64,13.55,13.6,700000.0,13.62,13.64,13.55,13.6,700000.0
2014-08-14 10:00:00,13.6,13.61,13.56,13.56,215000.0,13.6,13.61,13.56,13.56,215000.0
2014-08-14 10:10:00,13.56,13.59,13.55,13.57,210000.0,13.56,13.59,13.55,13.57,210000.0
2014-08-14 10:20:00,13.57,13.59,13.57,13.59,115000.0,13.57,13.59,13.57,13.59,115000.0
2014-08-14 10:30:00,13.59,13.6,13.58,13.59,385000.0,13.59,13.6,13.58,13.59,385000.0
2014-08-14 10:40:00,13.58,13.6,13.58,13.6,190000.0,13.58,13.6,13.58,13.6,190000.0
2014-08-14 10:50:00,13.59,13.59,13.58,13.58,80000.0,13.59,13.59,13.58,13.58,80000.0
2014-08-14 11:00:00,13.59,13.61,13.59,13.6,535000.0,13.59,13.61,13.59,13.6,535000.0
2014-08-14 11:10:00,13.6,13.6,13.58,13.59,355000.0,13.6,13.6,13.58,13.59,355000.0
2014-08-14 11:20:00,13.58,13.59,13.58,13.58,145000.0,13.58,13.59,13.58,13.58,145000.0
2014-08-14 11:30:00,13.57,13.58,13.55,13.55,560000.0,13.57,13.58,13.55,13.55,560000.0
2014-08-14 11:40:00,13.55,13.55,13.53,13.54,205000.0,13.55,13.55,13.53,13.54,205000.0
2014-08-14 11:50:00,13.53,13.54,13.53,13.54,325000.0,13.53,13.54,13.53,13.54,325000.0
2014-08-14 12:00:00,13.54,13.54,13.52,13.53,895000.0,13.54,13.54,13.52,13.53,895000.0
2014-08-14 12:10:00,13.52,13.54,13.52,13.53,250000.0,13.52,13.54,13.52,13.53,250000.0
2014-08-14 12:20:00,13.53,13.55,13.53,13.55,215000.0,13.53,13.55,13.53,13.55,215000.0
2014-08-14 12:30:00,13.56,13.6,13.56,13.6,240000.0,13.56,13.6,13.56,13.6,240000.0
2014-08-14 12:40:00,13.6,13.61,13.59,13.59,210000.0,13.6,13.61,13.59,13.59,210000.0
2014-08-14 12:50:00,13.6,13.61,13.59,13.6,230000.0,13.6,13.61,13.59,13.6,230000.0
2014-08-14 13:00:00,13.59,13.59,13.57,13.57,265000.0,13.59,13.59,13.57,13.57,265000.0
2014-08-14 13:10:00,13.57,13.59,13.57,13.59,105000.0,13.57,13.59,13.57,13.59,105000.0
2014-08-14 13:20:00,13.58,13.6,13.58,13.58,300000.0,13.58,13.6,13.58,13.58,300000.0
2014-08-14 13:30:00,13.59,13.59,13.58,13.58,20000.0,13.59,13.59,13.58,13.58,20000.0
2014-08-14 13:40:00,13.58,13.58,13.56,13.56,135000.0,13.58,13.58,13.56,13.56,135000.0
2014-08-14 13:50:00,13.58,13.58,13.57,13.57,40000.0,13.58,13.58,13.57,13.57,40000.0
2014-08-14 14:00:00,13.57,13.57,13.55,13.56,135000.0,13.57,13.57,13.55,13.56,135000.0
2014-08-14 14:10:00,13.56,13.57,13.55,13.56,150000.0,13.56,13.57,13.55,13.56,150000.0
2014-08-14 14:20:00,13.56,13.56,13.54,13.54,160000.0,13.56,13.56,13.54,13.54,160000.0
2014-08-14 14:30:00,13.54,13.56,13.54,13.55,70000.0,13.54,13.56,13.54,13.55,70000.0
2014-08-14 14:40:00,13.55,13.56,13.54,13.55,125000.0,13.55,13.56,13.54,13.55,125000.0
2014-08-14 14:50:00,13.54,13.56,13.54,13.56,75000.0,13.54,13.56,13.54,13.56,75000.0
2014-08-14 15:00:00,13.55,13.55,13.55,13.55,325000.0,13.55,13.55,13.55,13.55,325000.0
2014-08-14 15:10:00,13.55,13.55,13.55,13.55,215000.0,13.55,13.55,13.55,13.55,215000.0
2014-08-14 15:20:00,13.55,13.57,13.55,13.57,125000.0,13.55,13.57,13.55,13.57,125000.0
2014-08-14 15:30:00,13.58,13.58,13.56,13.58,300000.0,13.58,13.58,13.56,13.58,300000.0
2014-08-14 15:40:00,13.58,13.6,13.58,13.59,565000.0,13.58,13.6,13.58,13.59,565000.0
2014-08-14 15:50:00,13.59,13.6,13.57,13.59,1005000.0,13.59,13.6,13.57,13.59,1005000.0
2014-08-15 09:30:00,13.65,13.65,13.6,13.62,640000.0,13.65,13.65,13.6,13.62,640000.0
2014-08-15 09:40:00,13.63,13.63,13.61,13.63,125000.0,13.63,13.63,13.61,13.63,125000.0
2014-08-15 09:50:00,13.63,13.68,13.63,13.67,835000.0,13.63,13.68,13.63,13.67,835000.0
2014-08-15 10:00:00,13.67,13.68,13.65,13.66,420000.0,13.67,13.68,13.65,13.66,420000.0
2014-08-15 10:10:00,13.66,13.67,13.61,13.63,460000.0,13.66,13.67,13.61,13.63,460000.0
2014-08-15 10:20:00,13.64,13.66,13.64,13.65,235000.0,13.64,13.66,13.64,13.65,235000.0
2014-08-15 10:30:00,13.65,13.65,13.64,13.65,100000.0,13.65,13.65,13.64,13.65,100000.0
2014-08-15 10:40:00,13.64,13.65,13.59,13.61,745000.0,13.64,13.65,13.59,13.61,745000.0
2014-08-15 10:50:00,13.61,13.62,13.52,13.55,450000.0,13.61,13.62,13.52,13.55,450000.0
2014-08-15 11:00:00,13.55,13.57,13.54,13.57,155000.0,13.55,13.57,13.54,13.57,155000.0
2014-08-15 11:10:00,13.58,13.59,13.55,13.56,290000.0,13.58,13.59,13.55,13.56,290000.0
2014-08-15 11:20:00,13.55,13.55,13.52,13.53,220000.0,13.55,13.55,13.52,13.53,220000.0
2014-08-15 11:30:00,13.53,13.53,13.48,13.52,510000.0,13.53,13.53,13.48,13.52,510000.0
2014-08-15 11:40:00,13.53,13.54,13.52,13.52,140000.0,13.53,13.54,13.52,13.52,140000.0
2014-08-15 11:50:00,13.52,13.52,13.48,13.48,325000.0,13.52,13.52,13.48,13.48,325000.0
2014-08-15 12:00:00,13.5,13.52,13.48,13.51,215000.0,13.5,13.52,13.48,13.51,215000.0
2014-08-15 12:10:00,13.51,13.53,13.51,13.53,105000.0,13.51,13.53,13.51,13.53,105000.0
2014-08-15 12:20:00,13.53,13.55,13.53,13.55,605000.0,13.53,13.55,13.53,13.55,605000.0
2014-08-15 12:30:00,13.55,13.55,13.51,13.53,315000.0,13.55,13.55,13.51,13.53,315000.0
2014-08-15 12:40:00,13.55,13.58,13.54,13.54,485000.0,13.55,13.58,13.54,13.54,485000.0
2014-08-15 12:50:00,13.55,13.55,13.53,13.53,35000.0,13.55,13.55,13.53,13.53,35000.0
2014-08-15 13:00:00,13.52,13.54,13.51,13.54,230000.0,13.52,13.54,13.51,13.54,230000.0
2014-08-15 13:10:00,13.54,13.55,13.53,13.54,230000.0,13.54,13.55,13.53,13.54,230000.0
2014-08-15 13:20:00,13.55,13.55,13.54,13.55,290000.0,13.55,13.55,13.54,13.55,290000.0
2014-08-15 13:30:00,13.54,13.54,13.52,13.53,160000.0,13.54,13.54,13.52,13.53,160000.0
2014-08-15 13:40:00,13.53,13.55,13.53,13.53,45000.0,13.53,13.55,13.53,13.53,45000.0
2014-08-15 13:50:00,13.53,13.54,13.52,13.53,130000.0,13.53,13.54,13.52,13.53,130000.0
2014-08-15 14:00:00,13.54,13.55,13.54,13.55,55000.0,13.54,13.55,13.54,13.55,55000.0
2014-08-15 14:10:00,13.55,13.56,13.55,13.56,175000.0,13.55,13.56,13.55,13.56,175000.0
2014-08-15 14:20:00,13.56,13.59,13.56,13.57,215000.0,13.56,13.59,13.56,13.57,215000.0
2014-08-15 14:30:00,13.58,13.58,13.57,13.58,95000.0,13.58,13.58,13.57,13.58,95000.0
2014-08-15 14:40:00,13.58,13.59,13.57,13.58,270000.0,13.58,13.59,13.57,13.58,270000.0
2014-08-15 14:50:00,13.58,13.59,13.57,13.57,405000.0,13.58,13.59,13.57,13.57,405000.0
2014-08-15 15:00:00,13.58,13.58,13.56,13.58,205000.0,13.58,13.58,13.56,13.58,205000.0
2014-08-15 15:10:00,13.58,13.58,13.57,13.57,140000.0,13.58,13.58,13.57,13.57,140000.0
2014-08-15 15:20:00,13.57,13.57,13.56,13.57,150000.0,13.57,13.57,13.56,13.57,150000.0
2014-08-15 15:30:00,13.57,13.57,13.55,13.56,325000.0,13.57,13.57,13.55,13.56,325000.0
2014-08-15 15:40:00,13.56,13.58,13.55,13.57,650000.0,13.56,13.58,13.55,13.57,650000.0
2014-08-15 15:50:00,13.57,13.58,13.55,13.56,905000.0,13.57,13.58,13.55,13.56,905000.0
2014-08-18 09:30:00,13.62,13.69,13.62,13.65,360000.0,13.62,13.69,13.62,13.65,360000.0
2014-08-18 09:40:00,13.64,13.65,13.61,13.62,245000.0,13.64,13.65,13.61,13.62,245000.0
2014-08-18 09:50:00,13.62,13.66,13.62,13.65,155000.0,13.62,13.66,13.62,13.65,155000.0
2014-08-18 10:00:00,13.66,13.67,13.62,13.62,295000.0,13.66,13.67,13.62,13.62,295000.0
2014-08-18 10:10:00,13.62,13.65,13.61,13.65,185000.0,13.62,13.65,13.61,13.65,185000.0
2014-08-18 10:20:00,13.66,13.66,13.64,13.64,120000.0,13.66,13.66,13.64,13.64,120000.0
2014-08-18 10:30:00,13.65,13.68,13.65,13.67,365000.0,13.65,13.68,13.65,13.67,365000.0
2014-08-18 10:40:00,13.67,13.67,13.65,13.66,95000.0,13.67,13.67,13.65,13.66,95000.0
2014-08-18 10:50:00,13.66,13.67,13.65,13.65,155000.0,13.66,13.67,13.65,13.65,155000.0
2014-08-18 11:00:00,13.65,13.66,13.65,13.66,55000.0,13.65,13.66,13.65,13.66,55000.0
2014-08-18 11:10:00,13.66,13.66,13.65,13.66,30000.0,13.66,13.66,13.65,13.66,30000.0
2014-08-18 11:20:00,13.65,13.65,13.65,13.65,30000.0,13.65,13.65,13.65,13.65,30000.0
2014-08-18 11:30:00,13.65,13.65,13.64,13.64,70000.0,13.65,13.65,13.64,13.64,70000.0
2014-08-18 11:40:00,13.65,13.65,13.64,13.65,35000.0,13.65,13.65,13.64,13.65,35000.0
2014-08-18 11:50:00,13.66,13.68,13.65,13.68,125000.0,13.66,13.68,13.65,13.68,125000.0
2014-08-18 12:00:00,13.68,13.69,13.68,13.69,375000.0,13.68,13.69,13.68,13.69,375000.0
2014-08-18 12:10:00,13.69,13.69,13.68,13.68,80000.0,13.69,13.69,13.68,13.68,80000.0
2014-08-18 12:20:00,13.68,13.69,13.68,13.68,75000.0,13.68,13.69,13.68,13.68,75000.0
2014-08-18 12:30:00,13.68,13.7,13.68,13.69,50000.0,13.68,13.7,13.68,13.69,50000.0
2014-08-18 12:40:00,13.68,13.68,13.67,13.67,20000.0,13.68,13.68,13.67,13.67,20000.0
2014-08-18 12:50:00,13.67,13.68,13.67,13.68,65000.0,13.67,13.68,13.67,13.68,65000.0
2014-08-18 13:00:00,13.67,13.68,13.67,13.68,100000.0,13.67,13.68,13.67,13.68,100000.0
2014-08-18 13:10:00,13.67,13.68,13.67,13.67,110000.0,13.67,13.68,13.67,13.67,110000.0
2014-08-18 13:20:00,13.68,13.68,13.67,13.68,70000.0,13.68,13.68,13.67,13.68,70000.0
2014-08-18 13:30:00,13.68,13.69,13.68,13.68,80000.0,13.68,13.69,13.68,13.68,80000.0
2014-08-18 13:40:00,13.68,13.69,13.68,13.69,190000.0,13.68,13.69,13.68,13.69,190000.0
2014-08-18 13:50:00,13.69,13.69,13.68,13.69,55000.0,13.69,13.69,13.68,13.69,55000.0
2014-08-18 14:00:00,13.69,13.69,13.68,13.68,175000.0,13.69,13.69,13.68,13.68,175000.0
2014-08-18 14:10:00,13.68,13.68,13.67,13.67,65000.0,13.68,13.68,13.67,13.67,65000.0
2014-08-18 14:20:00,13.67,13.67,13.67,13.67,115000.0,13.67,13.67,13.67,13.67,115000.0
2014-08-18 14:30:00,13.68,13.68,13.67,13.67,80000.0,13.68,13.68,13.67,13.67,80000.0
2014-08-18 14:40:00,13.68,13.68,13.67,13.67,225000.0,13.68,13.68,13.67,13.67,225000.0
2014-08-18 14:50:00,13.68,13.69,13.68,13.68,35000.0,13.68,13.69,13.68,13.68,35000.0
2014-08-18 15:00:00,13.68,13.69,13.68,13.68,200000.0,13.68,13.69,13.68,13.68,200000.0
2014-08-18 15:10:00,13.68,13.69,13.67,13.67,530000.0,13.68,13.69,13.67,13.67,530000.0
2014-08-18 15:20:00,13.66,13.67,13.66,13.67,185000.0,13.66,13.67,13.66,13.67,185000.0
2014-08-18 15:30:00,13.67,13.67,13.66,13.67,160000.0,13.67,13.67,13.66,13.67,160000.0
2014-08-18 15:40:00,13.67,13.68,13.66,13.67,390000.0,13.67,13.68,13.66,13.67,390000.0
2014-08-18 15:50:00,13.67,13.7,13.67,13.69,705000.0,13.67,13.7,13.67,13.69,705000.0
2014-08-19 09:30:00,13.73,13.79,13.71,13.75,780000.0,13.73,13.79,13.71,13.75,780000.0
2014-08-19 09:40:00,13.75,13.76,13.75,13.76,250000.0,13.75,13.76,13.75,13.76,250000.0
2014-08-19 09:50:00,13.76,13.76,13.73,13.74,315000.0,13.76,13.76,13.73,13.74,315000.0
2014-08-19 10:00:00,13.74,13.75,13.72,13.72,310000.0,13.74,13.75,13.72,13.72,310000.0
2014-08-19 10:10:00,13.73,13.74,13.69,13.7,555000.0,13.73,13.74,13.69,13.7,555000.0
2014-08-19 10:20:00,13.7,13.7,13.67,13.67,95000.0,13.7,13.7,13.67,13.67,95000.0
2014-08-19 10:30:00,13.67,13.67,13.65,13.67,340000.0,13.67,13.67,13.65,13.67,340000.0
2014-08-19 10:40:00,13.67,13.69,13.67,13.68,135000.0,13.67,13.69,13.67,13.68,135000.0
2014-08-19 10:50:00,13.68,13.69,13.68,13.68,170000.0,13.68,13.69,13.68,13.68,170000.0
2014-08-19 11:00:00,13.69,13.7,13.68,13.68,115000.0,13.69,13.7,13.68,13.68,115000.0
2014-08-19 11:10:00,13.69,13.73,13.68,13.72,385000.0,13.69,13.73,13.68,13.72,385000.0
2014-08-19 11:20:00,13.72,13.73,13.72,13.73,75000.0,13.72,13.73,13.72,13.73,75000.0
2014-08-19 11:30:00,13.73,13.73,13.72,13.72,35000.0,13.73,13.73,13.72,13.72,35000.0
2014-08-19 11:40:00,13.72,13.73,13.71,13.71,55000.0,13.72,13.73,13.71,13.71,55000.0
2014-08-19 11:50:00,13.71,13.72,13.68,13.68,290000.0,13.71,13.72,13.68,13.68,290000.0
2014-08-19 12:00:00,13.68,13.68,13.67,13.67,130000.0,13.68,13.68,13.67,13.67,130000.0
2014-08-19 12:10:00,13.66,13.68,13.66,13.67,65000.0,13.66,13.68,13.66,13.67,65000.0
2014-08-19 12:20:00,13.67,13.67,13.66,13.67,40000.0,13.67,13.67,13.66,13.67,40000.0
2014-08-19 12:30:00,13.67,13.67,13.66,13.67,60000.0,13.67,13.67,13.66,13.67,60000.0
2014-08-19 12:40:00,13.67,13.68,13.67,13.67,25000.0,13.67,13.68,13.67,13.67,25000.0
2014-08-19 12:50:00,13.67,13.67,13.67,13.67,20000.0,13.67,13.67,13.67,13.67,20000.0
2014-08-19 13:00:00,13.68,13.69,13.68,13.69,30000.0,13.68,13.69,13.68,13.69,30000.0
2014-08-19 13:10:00,13.68,13.68,13.67,13.68,130000.0,13.68,13.68,13.67,13.68,130000.0
2014-08-19 13:20:00,13.68,13.68,13.68,13.68,5000.0,13.68,13.68,13.68,13.68,5000.0
2014-08-19 13:30:00,13.69,13.69,13.68,13.68,75000.0,13.69,13.69,13.68,13.68,75000.0
2014-08-19 13:40:00,13.67,13.68,13.67,13.68,60000.0,13.67,13.68,13.67,13.68,60000.0
2014-08-19 13:50:00,13.68,13.69,13.68,13.68,30000.0,13.68,13.69,13.68,13.68,30000.0
2014-08-19 14:00:00,13.69,13.69,13.68,13.68,35000.0,13.69,13.69,13.68,13.68,35000.0
2014-08-19 14:10:00,13.68,13.69,13.68,13.68,30000.0,13.68,13.69,13.68,13.68,30000.0
2014-08-19 14:20:00,13.68,13.69,13.68,13.68,65000.0,13.68,13.69,13.68,13.68,65000.0
2014-08-19 14:30:00,13.69,13.69,13.68,13.68,95000.0,13.69,13.69,13.68,13.68,95000.0
2014-08-19 14:40:00,13.68,13.68,13.67,13.68,70000.0,13.68,13.68,13.67,13.68,70000.0
2014-08-19 14:50:00,13.68,13.68,13.67,13.67,75000.0,13.68,13.68,13.67,13.67,75000.0
2014-08-19 15:00:00,13.67,13.68,13.67,13.68,55000.0,13.67,13.68,13.67,13.68,55000.0
2014-08-19 15:10:00,13.67,13.68,13.66,13.66,180000.0,13.67,13.68,13.66,13.66,180000.0
2014-08-19 15:20:00,13.67,13.67,13.64,13.64,190000.0,13.67,13.67,13.64,13.64,190000.0
2014-08-19 15:30:00,13.63,13.64,13.63,13.64,235000.0,13.63,13.64,13.63,13.64,235000.0
2014-08-19 15:40:00,13.64,13.64,13.63,13.63,435000.0,13.64,13.64,13.63,13.63,435000.0
2014-08-19 15:50:00,13.63,13.64,13.62,13.63,905000.0,13.63,13.64,13.62,13.63,905000.0
2014-08-20 09:30:00,13.62,13.62,13.52,13.54,425000.0,13.62,13.62,13.52,13.54,425000.0
2014-08-20 09:40:00,13.58,13.58,13.54,13.55,290000.0,13.58,13.58,13.54,13.55,290000.0
2014-08-20 09:50:00,13.55,13.56,13.53,13.53,355000.0,13.55,13.56,13.53,13.53,355000.0
2014-08-20 10:00:00,13.53,13.55,13.53,13.53,165000.0,13.53,13.55,13.53,13.53,165000.0
2014-08-20 10:10:00,13.54,13.55,13.53,13.53,265000.0,13.54,13.55,13.53,13.53,265000.0
2014-08-20 10:20:00,13.54,13.56,13.53,13.55,175000.0,13.54,13.56,13.53,13.55,175000.0
2014-08-20 10:30:00,13.54,13.54,13.53,13.54,125000.0,13.54,13.54,13.53,13.54,125000.0
2014-08-20 10:40:00,13.53,13.55,13.52,13.55,190000.0,13.53,13.55,13.52,13.55,190000.0
2014-08-20 10:50:00,13.54,13.55,13.53,13.53,110000.0,13.54,13.55,13.53,13.53,110000.0
2014-08-20 11:00:00,13.53,13.54,13.52,13.52,415000.0,13.53,13.54,13.52,13.52,415000.0
2014-08-20 11:10:00,13.52,13.53,13.52,13.52,280000.0,13.52,13.53,13.52,13.52,280000.0
2014-08-20 11:20:00,13.52,13.54,13.52,13.54,50000.0,13.52,13.54,13.52,13.54,50000.0
2014-08-20 11:30:00,13.54,13.56,13.54,13.54,180000.0,13.54,13.56,13.54,13.54,180000.0
2014-08-20 11:40:00,13.54,13.55,13.53,13.54,170000.0,13.54,13.55,13.53,13.54,170000.0
2014-08-20 11:50:00,13.54,13.56,13.54,13.55,210000.0,13.54,13.56,13.54,13.55,210000.0
2014-08-20 12:00:00,13.54,13.55,13.54,13.55,240000.0,13.54,13.55,13.54,13.55,240000.0
2014-08-20 12:10:00,13.55,13.55,13.55,13.55,300000.0,13.55,13.55,13.55,13.55,300000.0
2014-08-20 12:20:00,13.54,13.55,13.54,13.54,75000.0,13.54,13.55,13.54,13.54,75000.0
2014-08-20 12:30:00,13.55,13.55,13.53,13.53,135000.0,13.55,13.55,13.53,13.53,135000.0
2014-08-20 12:40:00,13.53,13.53,13.52,13.53,275000.0,13.53,13.53,13.52,13.53,275000.0
2014-08-20 12:50:00,13.52,13.53,13.52,13.53,215000.0,13.52,13.53,13.52,13.53,215000.0
2014-08-20 13:00:00,13.53,13.54,13.52,13.53,285000.0,13.53,13.54,13.52,13.53,285000.0
2014-08-20 13:10:00,13.52,13.54,13.52,13.54,270000.0,13.52,13.54,13.52,13.54,270000.0
2014-08-20 13:20:00,13.54,13.54,13.53,13.53,120000.0,13.54,13.54,13.53,13.53,120000.0
2014-08-20 13:30:00,13.53,13.53,13.51,13.51,130000.0,13.53,13.53,13.51,13.51,130000.0
2014-08-20 13:40:00,13.52,13.54,13.52,13.52,75000.0,13.52,13.54,13.52,13.52,75000.0
2014-08-20 13:50:00,13.52,13.53,13.52,13.53,15000.0,13.52,13.53,13.52,13.53,15000.0
2014-08-20 14:00:00,13.52,13.53,13.5,13.51,380000.0,13.52,13.53,13.5,13.51,380000.0
2014-08-20 14:10:00,13.52,13.53,13.51,13.53,70000.0,13.52,13.53,13.51,13.53,70000.0
2014-08-20 14:20:00,13.53,13.54,13.52,13.53,170000.0,13.53,13.54,13.52,13.53,170000.0
2014-08-20 14:30:00,13.53,13.54,13.53,13.54,195000.0,13.53,13.54,13.53,13.54,195000.0
2014-08-20 14:40:00,13.54,13.56,13.54,13.55,175000.0,13.54,13.56,13.54,13.55,175000.0
2014-08-20 14:50:00,13.55,13.56,13.55,13.56,625000.0,13.55,13.56,13.55,13.56,625000.0
2014-08-20 15:00:00,13.55,13.56,13.55,13.55,165000.0,13.55,13.56,13.55,13.55,165000.0
2014-08-20 15:10:00,13.55,13.58,13.54,13.55,695000.0,13.55,13.58,13.54,13.55,695000.0
2014-08-20 15:20:00,13.54,13.55,13.54,13.54,460000.0,13.54,13.55,13.54,13.54,460000.0
2014-08-20 15:30:00,13.54,13.56,13.54,13.55,350000.0,13.54,13.56,13.54,13.55,350000.0
2014-08-20 15:40:00,13.56,13.58,13.56,13.58,280000.0,13.56,13.58,13.56,13.58,280000.0
2014-08-20 15:50:00,13.58,13.59,13.56,13.57,1255000.0,13.58,13.59,13.56,13.57,1255000.0
2014-08-21 09:30:00,13.94,13.96,13.8,13.82,4280000.0,13.94,13.96,13.8,13.82,4280000.0
2014-08-21 09:40:00,13.83,13.89,13.78,13.79,1735000.0,13.83,13.89,13.78,13.79,1735000.0
2014-08-21 09:50:00,13.79,13.87,13.77,13.84,1465000.0,13.79,13.87,13.77,13.84,1465000.0
2014-08-21 10:00:00,13.84,13.85,13.78,13.79,1010000.0,13.84,13.85,13.78,13.79,1010000.0
2014-08-21 10:10:00,13.79,13.82,13.75,13.8,535000.0,13.79,13.82,13.75,13.8,535000.0
2014-08-21 10:20:00,13.82,13.83,13.78,13.79,395000.0,13.82,13.83,13.78,13.79,395000.0
2014-08-21 10:30:00,13.8,13.81,13.77,13.78,750000.0,13.8,13.81,13.77,13.78,750000.0
2014-08-21 10:40:00,13.78,13.79,13.74,13.74,445000.0,13.78,13.79,13.74,13.74,445000.0
2014-08-21 10:50:00,13.75,13.77,13.69,13.7,755000.0,13.75,13.77,13.69,13.7,755000.0
2014-08-21 11:00:00,13.7,13.72,13.68,13.68,735000.0,13.7,13.72,13.68,13.68,735000.0
2014-08-21 11:10:00,13.69,13.7,13.66,13.68,745000.0,13.69,13.7,13.66,13.68,745000.0
2014-08-21 11:20:00,13.68,13.68,13.62,13.64,410000.0,13.68,13.68,13.62,13.64,410000.0
2014-08-21 11:30:00,13.64,13.65,13.58,13.63,2505000.0,13.64,13.65,13.58,13.63,2505000.0
2014-08-21 11:40:00,13.64,13.64,13.61,13.61,200000.0,13.64,13.64,13.61,13.61,200000.0
2014-08-21 11:50:00,13.61,13.61,13.58,13.59,485000.0,13.61,13.61,13.58,13.59,485000.0
2014-08-21 12:00:00,13.59,13.61,13.55,13.56,1360000.0,13.59,13.61,13.55,13.56,1360000.0
2014-08-21 12:10:00,13.56,13.66,13.56,13.64,1030000.0,13.56,13.66,13.56,13.64,1030000.0
2014-08-21 12:20:00,13.64,13.67,13.63,13.67,355000.0,13.64,13.67,13.63,13.67,355000.0
2014-08-21 12:30:00,13.67,13.69,13.67,13.67,265000.0,13.67,13.69,13.67,13.67,265000.0
2014-08-21 12:40:00,13.68,13.72,13.68,13.71,480000.0,13.68,13.72,13.68,13.71,480000.0
2014-08-21 12:50:00,13.7,13.71,13.67,13.69,450000.0,13.7,13.71,13.67,13.69,450000.0
2014-08-21 13:00:00,13.7,13.7,13.68,13.7,80000.0,13.7,13.7,13.68,13.7,80000.0
2014-08-21 13:10:00,13.7,13.71,13.69,13.69,115000.0,13.7,13.71,13.69,13.69,115000.0
2014-08-21 13:20:00,13.7,13.7,13.69,13.69,175000.0,13.7,13.7,13.69,13.69,175000.0
2014-08-21 13:30:00,13.68,13.7,13.68,13.69,80000.0,13.68,13.7,13.68,13.69,80000.0
2014-08-21 13:40:00,13.69,13.69,13.65,13.65,290000.0,13.69,13.69,13.65,13.65,290000.0
2014-08-21 13:50:00,13.65,13.67,13.65,13.67,110000.0,13.65,13.67,13.65,13.67,110000.0
2014-08-21 14:00:00,13.67,13.67,13.64,13.65,85000.0,13.67,13.67,13.64,13.65,85000.0
2014-08-21 14:10:00,13.65,13.65,13.62,13.63,300000.0,13.65,13.65,13.62,13.63,300000.0
2014-08-21 14:20:00,13.63,13.64,13.62,13.62,470000.0,13.63,13.64,13.62,13.62,470000.0
2014-08-21 14:30:00,13.62,13.63,13.62,13.62,80000.0,13.62,13.63,13.62,13.62,80000.0
2014-08-21 14:40:00,13.62,13.63,13.62,13.62,135000.0,13.62,13.63,13.62,13.62,135000.0
2014-08-21 14:50:00,13.62,13.64,13.62,13.64,650000.0,13.62,13.64,13.62,13.64,650000.0
2014-08-21 15:00:00,13.64,13.64,13.6,13.63,410000.0,13.64,13.64,13.6,13.63,410000.0
2014-08-21 15:10:00,13.63,13.64,13.62,13.63,170000.0,13.63,13.64,13.62,13.63,170000.0
2014-08-21 15:20:00,13.62,13.64,13.62,13.63,395000.0,13.62,13.64,13.62,13.63,395000.0
2014-08-21 15:30:00,13.63,13.63,13.62,13.62,425000.0,13.63,13.63,13.62,13.62,425000.0
2014-08-21 15:40:00,13.62,13.63,13.62,13.62,415000.0,13.62,13.63,13.62,13.62,415000.0
2014-08-21 15:50:00,13.62,13.63,13.61,13.62,680000.0,13.62,13.63,13.61,13.62,680000.0
2014-08-22 09:30:00,13.56,13.63,13.55,13.56,380000.0,13.56,13.63,13.55,13.56,380000.0
2014-08-22 09:40:00,13.56,13.58,13.55,13.57,150000.0,13.56,13.58,13.55,13.57,150000.0
2014-08-22 09:50:00,13.56,13.58,13.53,13.53,1165000.0,13.56,13.58,13.53,13.53,1165000.0
2014-08-22 10:00:00,13.53,13.54,13.48,13.54,765000.0,13.53,13.54,13.48,13.54,765000.0
2014-08-22 10:10:00,13.55,13.56,13.51,13.52,425000.0,13.55,13.56,13.51,13.52,425000.0
2014-08-22 10:20:00,13.52,13.55,13.51,13.55,560000.0,13.52,13.55,13.51,13.55,560000.0
2014-08-22 10:30:00,13.53,13.55,13.51,13.51,330000.0,13.53,13.55,13.51,13.51,330000.0
2014-08-22 10:40:00,13.51,13.51,13.49,13.51,215000.0,13.51,13.51,13.49,13.51,215000.0
2014-08-22 10:50:00,13.51,13.52,13.49,13.5,330000.0,13.51,13.52,13.49,13.5,330000.0
2014-08-22 11:00:00,13.49,13.52,13.49,13.52,270000.0,13.49,13.52,13.49,13.52,270000.0
2014-08-22 11:10:00,13.52,13.54,13.51,13.52,95000.0,13.52,13.54,13.51,13.52,95000.0
2014-08-22 11:20:00,13.52,13.54,13.52,13.53,215000.0,13.52,13.54,13.52,13.53,215000.0
2014-08-22 11:30:00,13.53,13.54,13.52,13.52,290000.0,13.53,13.54,13.52,13.52,290000.0
2014-08-22 11:40:00,13.53,13.55,13.52,13.55,765000.0,13.53,13.55,13.52,13.55,765000.0
2014-08-22 11:50:00,13.55,13.56,13.53,13.54,435000.0,13.55,13.56,13.53,13.54,435000.0
2014-08-22 12:00:00,13.54,13.55,13.54,13.54,190000.0,13.54,13.55,13.54,13.54,190000.0
2014-08-22 12:10:00,13.53,13.54,13.53,13.53,270000.0,13.53,13.54,13.53,13.53,270000.0
2014-08-22 12:20:00,13.53,13.53,13.51,13.51,445000.0,13.53,13.53,13.51,13.51,445000.0
2014-08-22 12:30:00,13.52,13.52,13.51,13.51,125000.0,13.52,13.52,13.51,13.51,125000.0
2014-08-22 12:40:00,13.52,13.52,13.51,13.51,85000.0,13.52,13.52,13.51,13.51,85000.0
2014-08-22 12:50:00,13.51,13.51,13.5,13.5,265000.0,13.51,13.51,13.5,13.5,265000.0
2014-08-22 13:00:00,13.5,13.51,13.5,13.5,180000.0,13.5,13.51,13.5,13.5,180000.0
2014-08-22 13:10:00,13.51,13.51,13.5,13.51,100000.0,13.51,13.51,13.5,13.51,100000.0
2014-08-22 13:20:00,13.51,13.52,13.5,13.52,235000.0,13.51,13.52,13.5,13.52,235000.0
2014-08-22 13:30:00,13.52,13.54,13.51,13.53,125000.0,13.52,13.54,13.51,13.53,125000.0
2014-08-22 13:40:00,13.54,13.54,13.53,13.53,85000.0,13.54,13.54,13.53,13.53,85000.0
2014-08-22 13:50:00,13.53,13.54,13.52,13.53,305000.0,13.53,13.54,13.52,13.53,305000.0
2014-08-22 14:00:00,13.53,13.53,13.51,13.52,270000.0,13.53,13.53,13.51,13.52,270000.0
2014-08-22 14:10:00,13.52,13.53,13.52,13.52,60000.0,13.52,13.53,13.52,13.52,60000.0
2014-08-22 14:20:00,13.52,13.52,13.5,13.5,150000.0,13.52,13.52,13.5,13.5,150000.0
2014-08-22 14:30:00,13.51,13.51,13.49,13.49,180000.0,13.51,13.51,13.49,13.49,180000.0
2014-08-22 14:40:00,13.5,13.52,13.5,13.52,220000.0,13.5,13.52,13.5,13.52,220000.0
2014-08-22 14:50:00,13.52,13.53,13.52,13.52,120000.0,13.52,13.53,13.52,13.52,120000.0
2014-08-22 15:00:00,13.52,13.55,13.52,13.55,140000.0,13.52,13.55,13.52,13.55,140000.0
2014-08-22 15:10:00,13.54,13.55,13.54,13.54,165000.0,13.54,13.55,13.54,13.54,165000.0
2014-08-22 15:20:00,13.54,13.56,13.53,13.54,250000.0,13.54,13.56,13.53,13.54,250000.0
2014-08-22 15:30:00,13.54,13.54,13.52,13.54,275000.0,13.54,13.54,13.52,13.54,275000.0
2014-08-22 15:40:00,13.54,13.55,13.52,13.53,485000.0,13.54,13.55,13.52,13.53,485000.0
2014-08-22 15:50:00,13.53,13.55,13.53,13.54,840000.0,13.53,13.55,13.53,13.54,840000.0
2014-08-25 09:30:00,13.58,13.58,13.54,13.56,360000.0,13.58,13.58,13.54,13.56,360000.0
2014-08-25 09:40:00,13.55,13.55,13.52,13.52,195000.0,13.55,13.55,13.52,13.52,195000.0
2014-08-25 09:50:00,13.54,13.57,13.54,13.57,150000.0,13.54,13.57,13.54,13.57,150000.0
2014-08-25 10:00:00,13.57,13.6,13.56,13.59,295000.0,13.57,13.6,13.56,13.59,295000.0
2014-08-25 10:10:00,13.6,13.6,13.59,13.6,140000.0,13.6,13.6,13.59,13.6,140000.0
2014-08-25 10:20:00,13.6,13.6,13.57,13.57,75000.0,13.6,13.6,13.57,13.57,75000.0
2014-08-25 10:30:00,13.58,13.59,13.57,13.58,105000.0,13.58,13.59,13.57,13.58,105000.0
2014-08-25 10:40:00,13.6,13.6,13.58,13.6,130000.0,13.6,13.6,13.58,13.6,130000.0
2014-08-25 10:50:00,13.59,13.59,13.59,13.59,75000.0,13.59,13.59,13.59,13.59,75000.0
2014-08-25 11:00:00,13.59,13.59,13.57,13.57,215000.0,13.59,13.59,13.57,13.57,215000.0
2014-08-25 11:10:00,13.57,13.57,13.56,13.57,45000.0,13.57,13.57,13.56,13.57,45000.0
2014-08-25 11:20:00,13.56,13.57,13.55,13.56,160000.0,13.56,13.57,13.55,13.56,160000.0
2014-08-25 11:30:00,13.56,13.57,13.55,13.55,55000.0,13.56,13.57,13.55,13.55,55000.0
2014-08-25 11:40:00,13.55,13.56,13.53,13.54,115000.0,13.55,13.56,13.53,13.54,115000.0
2014-08-25 11:50:00,13.54,13.54,13.51,13.52,375000.0,13.54,13.54,13.51,13.52,375000.0
2014-08-25 12:00:00,13.52,13.52,13.51,13.51,110000.0,13.52,13.52,13.51,13.51,110000.0
2014-08-25 12:10:00,13.51,13.52,13.51,13.51,80000.0,13.51,13.52,13.51,13.51,80000.0
2014-08-25 12:20:00,13.51,13.52,13.51,13.51,80000.0,13.51,13.52,13.51,13.51,80000.0
2014-08-25 12:30:00,13.51,13.52,13.5,13.5,55000.0,13.51,13.52,13.5,13.5,55000.0
2014-08-25 12:40:00,13.51,13.51,13.51,13.51,60000.0,13.51,13.51,13.51,13.51,60000.0
2014-08-25 12:50:00,13.51,13.51,13.5,13.5,80000.0,13.51,13.51,13.5,13.5,80000.0
2014-08-25 13:00:00,13.51,13.52,13.5,13.51,140000.0,13.51,13.52,13.5,13.51,140000.0
2014-08-25 13:10:00,13.52,13.54,13.51,13.54,140000.0,13.52,13.54,13.51,13.54,140000.0
2014-08-25 13:20:00,13.54,13.55,13.53,13.55,125000.0,13.54,13.55,13.53,13.55,125000.0
2014-08-25 13:30:00,13.54,13.54,13.54,13.54,40000.0,13.54,13.54,13.54,13.54,40000.0
2014-08-25 13:40:00,13.54,13.54,13.53,13.54,120000.0,13.54,13.54,13.53,13.54,120000.0
2014-08-25 13:50:00,13.54,13.55,13.53,13.55,265000.0,13.54,13.55,13.53,13.55,265000.0
2014-08-25 14:00:00,13.55,13.55,13.52,13.52,155000.0,13.55,13.55,13.52,13.52,155000.0
2014-08-25 14:10:00,13.52,13.53,13.51,13.53,130000.0,13.52,13.53,13.51,13.53,130000.0
2014-08-25 14:20:00,13.53,13.54,13.51,13.52,280000.0,13.53,13.54,13.51,13.52,280000.0
2014-08-25 14:30:00,13.52,13.54,13.51,13.53,225000.0,13.52,13.54,13.51,13.53,225000.0
2014-08-25 14:40:00,13.53,13.53,13.52,13.52,120000.0,13.53,13.53,13.52,13.52,120000.0
2014-08-25 14:50:00,13.53,13.53,13.52,13.53,55000.0,13.53,13.53,13.52,13.53,55000.0
2014-08-25 15:00:00,13.53,13.53,13.52,13.52,120000.0,13.53,13.53,13.52,13.52,120000.0
2014-08-25 15:10:00,13.52,13.53,13.52,13.52,55000.0,13.52,13.53,13.52,13.52,55000.0
2014-08-25 15:20:00,13.52,13.54,13.52,13.54,195000.0,13.52,13.54,13.52,13.54,195000.0
2014-08-25 15:30:00,13.53,13.54,13.53,13.53,190000.0,13.53,13.54,13.53,13.53,190000.0
2014-08-25 15:40:00,13.53,13.53,13.52,13.53,240000.0,13.53,13.53,13.52,13.53,240000.0
2014-08-25 15:50:00,13.53,13.54,13.52,13.53,640000.0,13.53,13.54,13.52,13.53,640000.0
2014-08-26 09:30:00,13.53,13.58,13.53,13.57,345000.0,13.53,13.58,13.53,13.57,345000.0
2014-08-26 09:40:00,13.56,13.6,13.56,13.59,360000.0,13.56,13.6,13.56,13.59,360000.0
2014-08-26 09:50:00,13.59,13.59,13.56,13.58,300000.0,13.59,13.59,13.56,13.58,300000.0
2014-08-26 10:00:00,13.57,13.58,13.55,13.56,165000.0,13.57,13.58,13.55,13.56,165000.0
2014-08-26 10:10:00,13.58,13.58,13.57,13.58,100000.0,13.58,13.58,13.57,13.58,100000.0
2014-08-26 10:20:00,13.57,13.58,13.56,13.56,165000.0,13.57,13.58,13.56,13.56,165000.0
2014-08-26 10:30:00,13.56,13.57,13.56,13.56,65000.0,13.56,13.57,13.56,13.56,65000.0
2014-08-26 10:40:00,13.57,13.58,13.56,13.58,65000.0,13.57,13.58,13.56,13.58,65000.0
2014-08-26 10:50:00,13.57,13.6,13.57,13.6,225000.0,13.57,13.6,13.57,13.6,225000.0
2014-08-26 11:00:00,13.59,13.63,13.59,13.62,390000.0,13.59,13.63,13.59,13.62,390000.0
2014-08-26 11:10:00,13.62,13.64,13.61,13.63,275000.0,13.62,13.64,13.61,13.63,275000.0
2014-08-26 11:20:00,13.63,13.66,13.62,13.66,310000.0,13.63,13.66,13.62,13.66,310000.0
2014-08-26 11:30:00,13.65,13.65,13.63,13.63,125000.0,13.65,13.65,13.63,13.63,125000.0
2014-08-26 11:40:00,13.63,13.64,13.63,13.64,155000.0,13.63,13.64,13.63,13.64,155000.0
2014-08-26 11:50:00,13.63,13.66,13.63,13.64,270000.0,13.63,13.66,13.63,13.64,270000.0
2014-08-26 12:00:00,13.62,13.64,13.62,13.64,60000.0,13.62,13.64,13.62,13.64,60000.0
2014-08-26 12:10:00,13.64,13.64,13.62,13.63,120000.0,13.64,13.64,13.62,13.63,120000.0
2014-08-26 12:20:00,13.63,13.64,13.63,13.64,120000.0,13.63,13.64,13.63,13.64,120000.0
2014-08-26 12:30:00,13.64,13.66,13.64,13.66,40000.0,13.64,13.66,13.64,13.66,40000.0
2014-08-26 12:40:00,13.65,13.66,13.65,13.66,205000.0,13.65,13.66,13.65,13.66,205000.0
2014-08-26 12:50:00,13.65,13.67,13.65,13.65,215000.0,13.65,13.67,13.65,13.65,215000.0
2014-08-26 13:00:00,13.65,13.66,13.64,13.64,230000.0,13.65,13.66,13.64,13.64,230000.0
2014-08-26 13:10:00,13.63,13.65,13.63,13.65,65000.0,13.63,13.65,13.63,13.65,65000.0
2014-08-26 13:20:00,13.63,13.66,13.63,13.65,70000.0,13.63,13.66,13.63,13.65,70000.0
2014-08-26 13:30:00,13.64,13.65,13.64,13.65,25000.0,13.64,13.65,13.64,13.65,25000.0
2014-08-26 13:40:00,13.64,13.65,13.64,13.65,65000.0,13.64,13.65,13.64,13.65,65000.0
2014-08-26 13:50:00,13.64,13.65,13.64,13.65,125000.0,13.64,13.65,13.64,13.65,125000.0
2014-08-26 14:00:00,13.65,13.66,13.65,13.65,195000.0,13.65,13.66,13.65,13.65,195000.0
2014-08-26 14:10:00,13.65,13.68,13.64,13.68,560000.0,13.65,13.68,13.64,13.68,560000.0
2014-08-26 14:20:00,13.68,13.7,13.67,13.69,315000.0,13.68,13.7,13.67,13.69,315000.0
2014-08-26 14:30:00,13.7,13.7,13.68,13.7,255000.0,13.7,13.7,13.68,13.7,255000.0
2014-08-26 14:40:00,13.7,13.7,13.69,13.69,255000.0,13.7,13.7,13.69,13.69,255000.0
2014-08-26 14:50:00,13.69,13.72,13.69,13.7,395000.0,13.69,13.72,13.69,13.7,395000.0
2014-08-26 15:00:00,13.7,13.71,13.69,13.69,135000.0,13.7,13.71,13.69,13.69,135000.0
2014-08-26 15:10:00,13.69,13.7,13.68,13.7,150000.0,13.69,13.7,13.68,13.7,150000.0
2014-08-26 15:20:00,13.7,13.7,13.68,13.68,230000.0,13.7,13.7,13.68,13.68,230000.0
2014-08-26 15:30:00,13.68,13.69,13.67,13.67,290000.0,13.68,13.69,13.67,13.67,290000.0
2014-08-26 15:40:00,13.68,13.68,13.67,13.67,525000.0,13.68,13.68,13.67,13.67,525000.0
2014-08-26 15:50:00,13.67,13.7,13.67,13.68,1475000.0,13.67,13.7,13.67,13.68,1475000.0
2014-08-27 09:30:00,13.63,13.68,13.61,13.62,405000.0,13.63,13.68,13.61,13.62,405000.0
2014-08-27 09:40:00,13.62,13.62,13.57,13.57,420000.0,13.62,13.62,13.57,13.57,420000.0
2014-08-27 09:50:00,13.58,13.61,13.57,13.6,370000.0,13.58,13.61,13.57,13.6,370000.0
2014-08-27 10:00:00,13.59,13.6,13.58,13.6,415000.0,13.59,13.6,13.58,13.6,415000.0
2014-08-27 10:10:00,13.59,13.61,13.58,13.59,255000.0,13.59,13.61,13.58,13.59,255000.0
2014-08-27 10:20:00,13.59,13.6,13.58,13.58,105000.0,13.59,13.6,13.58,13.58,105000.0
2014-08-27 10:30:00,13.57,13.58,13.57,13.57,90000.0,13.57,13.58,13.57,13.57,90000.0
2014-08-27 10:40:00,13.57,13.57,13.54,13.55,510000.0,13.57,13.57,13.54,13.55,510000.0
2014-08-27 10:50:00,13.55,13.55,13.54,13.54,240000.0,13.55,13.55,13.54,13.54,240000.0
2014-08-27 11:00:00,13.54,13.56,13.54,13.56,85000.0,13.54,13.56,13.54,13.56,85000.0
2014-08-27 11:10:00,13.54,13.55,13.54,13.55,150000.0,13.54,13.55,13.54,13.55,150000.0
2014-08-27 11:20:00,13.55,13.55,13.54,13.54,75000.0,13.55,13.55,13.54,13.54,75000.0
2014-08-27 11:30:00,13.53,13.54,13.53,13.54,155000.0,13.53,13.54,13.53,13.54,155000.0
2014-08-27 11:40:00,13.54,13.55,13.54,13.55,70000.0,13.54,13.55,13.54,13.55,70000.0
2014-08-27 11:50:00,13.55,13.55,13.55,13.55,15000.0,13.55,13.55,13.55,13.55,15000.0
2014-08-27 12:00:00,13.55,13.57,13.55,13.57,365000.0,13.55,13.57,13.55,13.57,365000.0
2014-08-27 12:10:00,13.56,13.57,13.56,13.56,110000.0,13.56,13.57,13.56,13.56,110000.0
2014-08-27 12:20:00,13.56,13.57,13.56,13.57,80000.0,13.56,13.57,13.56,13.57,80000.0
2014-08-27 12:30:00,13.57,13.57,13.55,13.55,80000.0,13.57,13.57,13.55,13.55,80000.0
2014-08-27 12:40:00,13.55,13.55,13.54,13.54,140000.0,13.55,13.55,13.54,13.54,140000.0
2014-08-27 12:50:00,13.54,13.55,13.54,13.54,390000.0,13.54,13.55,13.54,13.54,390000.0
2014-08-27 13:00:00,13.53,13.54,13.53,13.53,105000.0,13.53,13.54,13.53,13.53,105000.0
2014-08-27 13:10:00,13.52,13.54,13.52,13.54,70000.0,13.52,13.54,13.52,13.54,70000.0
2014-08-27 13:20:00,13.53,13.54,13.52,13.53,165000.0,13.53,13.54,13.52,13.53,165000.0
2014-08-27 13:30:00,13.53,13.54,13.53,13.54,135000.0,13.53,13.54,13.53,13.54,135000.0
2014-08-27 13:40:00,13.53,13.54,13.53,13.54,180000.0,13.53,13.54,13.53,13.54,180000.0
2014-08-27 13:50:00,13.54,13.56,13.54,13.55,165000.0,13.54,13.56,13.54,13.55,165000.0
2014-08-27 14:00:00,13.56,13.56,13.55,13.56,65000.0,13.56,13.56,13.55,13.56,65000.0
2014-08-27 14:10:00,13.56,13.56,13.55,13.56,145000.0,13.56,13.56,13.55,13.56,145000.0
2014-08-27 14:20:00,13.55,13.56,13.55,13.56,90000.0,13.55,13.56,13.55,13.56,90000.0
2014-08-27 14:30:00,13.56,13.57,13.56,13.56,155000.0,13.56,13.57,13.56,13.56,155000.0
2014-08-27 14:40:00,13.56,13.56,13.55,13.55,275000.0,13.56,13.56,13.55,13.55,275000.0
2014-08-27 14:50:00,13.55,13.56,13.53,13.53,230000.0,13.55,13.56,13.53,13.53,230000.0
2014-08-27 15:00:00,13.54,13.54,13.53,13.54,295000.0,13.54,13.54,13.53,13.54,295000.0
2014-08-27 15:10:00,13.53,13.53,13.53,13.53,95000.0,13.53,13.53,13.53,13.53,95000.0
2014-08-27 15:20:00,13.53,13.54,13.53,13.53,120000.0,13.53,13.54,13.53,13.53,120000.0
2014-08-27 15:30:00,13.53,13.53,13.52,13.53,345000.0,13.53,13.53,13.52,13.53,345000.0
2014-08-27 15:40:00,13.53,13.54,13.53,13.53,205000.0,13.53,13.54,13.53,13.53,205000.0
2014-08-27 15:50:00,13.53,13.55,13.53,13.54,880000.0,13.53,13.55,13.53,13.54,880000.0
2014-08-28 09:30:00,13.52,13.54,13.49,13.5,335000.0,13.52,13.54,13.49,13.5,335000.0
2014-08-28 09:40:00,13.49,13.5,13.49,13.5,180000.0,13.49,13.5,13.49,13.5,180000.0
2014-08-28 09:50:00,13.51,13.53,13.5,13.52,150000.0,13.51,13.53,13.5,13.52,150000.0
2014-08-28 10:00:00,13.52,13.53,13.5,13.51,250000.0,13.52,13.53,13.5,13.51,250000.0
2014-08-28 10:10:00,13.51,13.52,13.5,13.5,105000.0,13.51,13.52,13.5,13.5,105000.0
2014-08-28 10:20:00,13.5,13.51,13.5,13.5,55000.0,13.5,13.51,13.5,13.5,55000.0
2014-08-28 10:30:00,13.5,13.51,13.49,13.5,85000.0,13.5,13.51,13.49,13.5,85000.0
2014-08-28 10:40:00,13.5,13.53,13.5,13.52,160000.0,13.5,13.53,13.5,13.52,160000.0
2014-08-28 10:50:00,13.54,13.56,13.53,13.55,260000.0,13.54,13.56,13.53,13.55,260000.0
2014-08-28 11:00:00,13.55,13.56,13.53,13.56,155000.0,13.55,13.56,13.53,13.56,155000.0
2014-08-28 11:10:00,13.57,13.58,13.56,13.56,305000.0,13.57,13.58,13.56,13.56,305000.0
2014-08-28 11:20:00,13.56,13.56,13.54,13.54,60000.0,13.56,13.56,13.54,13.54,60000.0
2014-08-28 11:30:00,13.55,13.56,13.55,13.56,40000.0,13.55,13.56,13.55,13.56,40000.0
2014-08-28 11:40:00,13.57,13.58,13.56,13.57,250000.0,13.57,13.58,13.56,13.57,250000.0
2014-08-28 11:50:00,13.58,13.59,13.57,13.57,80000.0,13.58,13.59,13.57,13.57,80000.0
2014-08-28 12:00:00,13.57,13.57,13.56,13.56,75000.0,13.57,13.57,13.56,13.56,75000.0
2014-08-28 12:10:00,13.57,13.58,13.56,13.58,85000.0,13.57,13.58,13.56,13.58,85000.0
2014-08-28 12:20:00,13.58,13.58,13.58,13.58,55000.0,13.58,13.58,13.58,13.58,55000.0
2014-08-28 12:30:00,13.58,13.59,13.58,13.58,80000.0,13.58,13.59,13.58,13.58,80000.0
2014-08-28 12:40:00,13.58,13.59,13.58,13.58,90000.0,13.58,13.59,13.58,13.58,90000.0
2014-08-28 12:50:00,13.59,13.59,13.58,13.58,70000.0,13.59,13.59,13.58,13.58,70000.0
2014-08-28 13:00:00,13.57,13.58,13.57,13.57,25000.0,13.57,13.58,13.57,13.57,25000.0
2014-08-28 13:10:00,13.57,13.57,13.56,13.57,70000.0,13.57,13.57,13.56,13.57,70000.0
2014-08-28 13:20:00,13.56,13.56,13.55,13.56,25000.0,13.56,13.56,13.55,13.56,25000.0
2014-08-28 13:30:00,13.56,13.57,13.55,13.56,340000.0,13.56,13.57,13.55,13.56,340000.0
2014-08-28 13:40:00,13.56,13.56,13.56,13.56,30000.0,13.56,13.56,13.56,13.56,30000.0
2014-08-28 13:50:00,13.56,13.56,13.56,13.56,5000.0,13.56,13.56,13.56,13.56,5000.0
2014-08-28 14:00:00,13.56,13.57,13.56,13.56,15000.0,13.56,13.57,13.56,13.56,15000.0
2014-08-28 14:10:00,13.56,13.56,13.56,13.56,10000.0,13.56,13.56,13.56,13.56,10000.0
2014-08-28 14:20:00,13.56,13.56,13.55,13.55,90000.0,13.56,13.56,13.55,13.55,90000.0
2014-08-28 14:30:00,13.55,13.55,13.55,13.55,0.0,13.55,13.55,13.55,13.55,0.0
2014-08-28 14:40:00,13.55,13.56,13.55,13.56,35000.0,13.55,13.56,13.55,13.56,35000.0
2014-08-28 14:50:00,13.55,13.56,13.55,13.56,75000.0,13.55,13.56,13.55,13.56,75000.0
2014-08-28 15:00:00,13.55,13.56,13.55,13.56,25000.0,13.55,13.56,13.55,13.56,25000.0
2014-08-28 15:10:00,13.56,13.57,13.56,13.57,85000.0,13.56,13.57,13.56,13.57,85000.0
2014-08-28 15:20:00,13.57,13.58,13.57,13.57,80000.0,13.57,13.58,13.57,13.57,80000.0
2014-08-28 15:30:00,13.57,13.57,13.56,13.56,235000.0,13.57,13.57,13.56,13.56,235000.0
2014-08-28 15:40:00,13.57,13.57,13.55,13.56,235000.0,13.57,13.57,13.55,13.56,235000.0
2014-08-28 15:50:00,13.56,13.57,13.55,13.56,725000.0,13.56,13.57,13.55,13.56,725000.0
2014-08-29 09:30:00,13.58,13.59,13.54,13.56,185000.0,13.58,13.59,13.54,13.56,185000.0
2014-08-29 09:40:00,13.55,13.56,13.53,13.55,105000.0,13.55,13.56,13.53,13.55,105000.0
2014-08-29 09:50:00,13.54,13.54,13.52,13.53,195000.0,13.54,13.54,13.52,13.53,195000.0
2014-08-29 10:00:00,13.52,13.53,13.5,13.51,305000.0,13.52,13.53,13.5,13.51,305000.0
2014-08-29 10:10:00,13.5,13.51,13.48,13.51,415000.0,13.5,13.51,13.48,13.51,415000.0
2014-08-29 10:20:00,13.51,13.53,13.5,13.52,150000.0,13.51,13.53,13.5,13.52,150000.0
2014-08-29 10:30:00,13.52,13.54,13.52,13.53,105000.0,13.52,13.54,13.52,13.53,105000.0
2014-08-29 10:40:00,13.53,13.55,13.53,13.55,100000.0,13.53,13.55,13.53,13.55,100000.0
2014-08-29 10:50:00,13.56,13.56,13.55,13.56,160000.0,13.56,13.56,13.55,13.56,160000.0
2014-08-29 11:00:00,13.56,13.58,13.56,13.57,120000.0,13.56,13.58,13.56,13.57,120000.0
2014-08-29 11:10:00,13.57,13.59,13.57,13.59,80000.0,13.57,13.59,13.57,13.59,80000.0
2014-08-29 11:20:00,13.57,13.59,13.57,13.59,175000.0,13.57,13.59,13.57,13.59,175000.0
2014-08-29 11:30:00,13.59,13.6,13.58,13.59,155000.0,13.59,13.6,13.58,13.59,155000.0
2014-08-29 11:40:00,13.6,13.6,13.59,13.6,150000.0,13.6,13.6,13.59,13.6,150000.0
2014-08-29 11:50:00,13.61,13.61,13.6,13.6,205000.0,13.61,13.61,13.6,13.6,205000.0
2014-08-29 12:00:00,13.6,13.61,13.58,13.59,125000.0,13.6,13.61,13.58,13.59,125000.0
2014-08-29 12:10:00,13.59,13.59,13.59,13.59,50000.0,13.59,13.59,13.59,13.59,50000.0
2014-08-29 12:20:00,13.59,13.6,13.58,13.58,85000.0,13.59,13.6,13.58,13.58,85000.0
2014-08-29 12:30:00,13.57,13.58,13.57,13.58,25000.0,13.57,13.58,13.57,13.58,25000.0
2014-08-29 12:40:00,13.58,13.58,13.57,13.58,55000.0,13.58,13.58,13.57,13.58,55000.0
2014-08-29 12:50:00,13.59,13.59,13.58,13.58,35000.0,13.59,13.59,13.58,13.58,35000.0
2014-08-29 13:00:00,13.57,13.57,13.56,13.57,270000.0,13.57,13.57,13.56,13.57,270000.0
2014-08-29 13:10:00,13.57,13.58,13.56,13.56,50000.0,13.57,13.58,13.56,13.56,50000.0
2014-08-29 13:20:00,13.56,13.56,13.55,13.56,90000.0,13.56,13.56,13.55,13.56,90000.0
2014-08-29 13:30:00,13.55,13.55,13.55,13.55,35000.0,13.55,13.55,13.55,13.55,35000.0
2014-08-29 13:40:00,13.54,13.54,13.53,13.54,45000.0,13.54,13.54,13.53,13.54,45000.0
2014-08-29 13:50:00,13.54,13.55,13.54,13.55,25000.0,13.54,13.55,13.54,13.55,25000.0
2014-08-29 14:00:00,13.54,13.56,13.54,13.55,150000.0,13.54,13.56,13.54,13.55,150000.0
2014-08-29 14:10:00,13.54,13.55,13.54,13.55,20000.0,13.54,13.55,13.54,13.55,20000.0
2014-08-29 14:20:00,13.55,13.55,13.55,13.55,10000.0,13.55,13.55,13.55,13.55,10000.0
2014-08-29 14:30:00,13.55,13.55,13.53,13.54,75000.0,13.55,13.55,13.53,13.54,75000.0
2014-08-29 14:40:00,13.54,13.55,13.54,13.54,60000.0,13.54,13.55,13.54,13.54,60000.0
2014-08-29 14:50:00,13.54,13.55,13.54,13.54,50000.0,13.54,13.55,13.54,13.54,50000.0
2014-08-29 15:00:00,13.55,13.55,13.54,13.55,30000.0,13.55,13.55,13.54,13.55,30000.0
2014-08-29 15:10:00,13.54,13.55,13.53,13.55,245000.0,13.54,13.55,13.53,13.55,245000.0
2014-08-29 15:20:00,13.56,13.56,13.54,13.54,85000.0,13.56,13.56,13.54,13.54,85000.0
2014-08-29 15:30:00,13.54,13.56,13.54,13.56,240000.0,13.54,13.56,13.54,13.56,240000.0
2014-08-29 15:40:00,13.56,13.58,13.56,13.57,310000.0,13.56,13.58,13.56,13.57,310000.0
2014-08-29 15:50:00,13.58,13.58,13.56,13.57,700000.0,13.58,13.58,13.56,13.57,700000.0
2014-09-02 09:30:00,13.58,13.6,13.56,13.59,525000.0,13.58,13.6,13.56,13.59,525000.0
2014-09-02 09:40:00,13.59,13.62,13.57,13.62,470000.0,13.59,13.62,13.57,13.62,470000.0
2014-09-02 09:50:00,13.62,13.66,13.62,13.65,360000.0,13.62,13.66,13.62,13.65,360000.0
2014-09-02 10:00:00,13.65,13.67,13.63,13.64,960000.0,13.65,13.67,13.63,13.64,960000.0
2014-09-02 10:10:00,13.64,13.66,13.64,13.65,245000.0,13.64,13.66,13.64,13.65,245000.0
2014-09-02 10:20:00,13.64,13.66,13.64,13.65,135000.0,13.64,13.66,13.64,13.65,135000.0
2014-09-02 10:30:00,13.64,13.65,13.64,13.64,235000.0,13.64,13.65,13.64,13.64,235000.0
2014-09-02 10:40:00,13.64,13.64,13.63,13.63,135000.0,13.64,13.64,13.63,13.63,135000.0
2014-09-02 10:50:00,13.63,13.63,13.63,13.63,65000.0,13.63,13.63,13.63,13.63,65000.0
2014-09-02 11:00:00,13.63,13.63,13.62,13.63,65000.0,13.63,13.63,13.62,13.63,65000.0
2014-09-02 11:10:00,13.63,13.64,13.62,13.62,165000.0,13.63,13.64,13.62,13.62,165000.0
2014-09-02 11:20:00,13.61,13.61,13.6,13.6,180000.0,13.61,13.61,13.6,13.6,180000.0
2014-09-02 11:30:00,13.6,13.61,13.6,13.6,120000.0,13.6,13.61,13.6,13.6,120000.0
2014-09-02 11:40:00,13.59,13.6,13.56,13.56,140000.0,13.59,13.6,13.56,13.56,140000.0
2014-09-02 11:50:00,13.55,13.55,13.53,13.53,50000.0,13.55,13.55,13.53,13.53,50000.0
2014-09-02 12:00:00,13.55,13.55,13.53,13.54,135000.0,13.55,13.55,13.53,13.54,135000.0
2014-09-02 12:10:00,13.53,13.54,13.52,13.53,275000.0,13.53,13.54,13.52,13.53,275000.0
2014-09-02 12:20:00,13.52,13.53,13.52,13.53,110000.0,13.52,13.53,13.52,13.53,110000.0
2014-09-02 12:30:00,13.53,13.53,13.52,13.52,135000.0,13.53,13.53,13.52,13.52,135000.0
2014-09-02 12:40:00,13.52,13.52,13.51,13.51,15000.0,13.52,13.52,13.51,13.51,15000.0
2014-09-02 12:50:00,13.51,13.52,13.51,13.51,65000.0,13.51,13.52,13.51,13.51,65000.0
2014-09-02 13:00:00,13.51,13.53,13.51,13.53,110000.0,13.51,13.53,13.51,13.53,110000.0
2014-09-02 13:10:00,13.53,13.55,13.53,13.55,175000.0,13.53,13.55,13.53,13.55,175000.0
2014-09-02 13:20:00,13.56,13.56,13.55,13.55,25000.0,13.56,13.56,13.55,13.55,25000.0
2014-09-02 13:30:00,13.56,13.56,13.55,13.56,35000.0,13.56,13.56,13.55,13.56,35000.0
2014-09-02 13:40:00,13.55,13.56,13.55,13.56,85000.0,13.55,13.56,13.55,13.56,85000.0
2014-09-02 13:50:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
2014-09-02 14:00:00,13.57,13.59,13.57,13.58,35000.0,13.57,13.59,13.57,13.58,35000.0
2014-09-02 14:10:00,13.58,13.59,13.58,13.58,120000.0,13.58,13.59,13.58,13.58,120000.0
2014-09-02 14:20:00,13.58,13.59,13.57,13.58,105000.0,13.58,13.59,13.57,13.58,105000.0
2014-09-02 14:30:00,13.59,13.59,13.58,13.58,15000.0,13.59,13.59,13.58,13.58,15000.0
2014-09-02 14:40:00,13.58,13.59,13.58,13.59,45000.0,13.58,13.59,13.58,13.59,45000.0
2014-09-02 14:50:00,13.59,13.61,13.59,13.6,135000.0,13.59,13.61,13.59,13.6,135000.0
2014-09-02 15:00:00,13.6,13.61,13.6,13.61,65000.0,13.6,13.61,13.6,13.61,65000.0
2014-09-02 15:10:00,13.6,13.62,13.6,13.62,90000.0,13.6,13.62,13.6,13.62,90000.0
2014-09-02 15:20:00,13.61,13.64,13.61,13.64,200000.0,13.61,13.64,13.61,13.64,200000.0
2014-09-02 15:30:00,13.64,13.64,13.63,13.63,100000.0,13.64,13.64,13.63,13.63,100000.0
2014-09-02 15:40:00,13.64,13.64,13.63,13.64,740000.0,13.64,13.64,13.63,13.64,740000.0
2014-09-02 15:50:00,13.65,13.67,13.65,13.66,805000.0,13.65,13.67,13.65,13.66,805000.0
2014-09-03 09:30:00,13.69,13.78,13.69,13.77,870000.0,13.69,13.78,13.69,13.77,870000.0
2014-09-03 09:40:00,13.73,13.81,13.72,13.81,560000.0,13.73,13.81,13.72,13.81,560000.0
2014-09-03 09:50:00,13.81,13.86,13.8,13.8,1120000.0,13.81,13.86,13.8,13.8,1120000.0
2014-09-03 10:00:00,13.79,13.8,13.76,13.78,450000.0,13.79,13.8,13.76,13.78,450000.0
2014-09-03 10:10:00,13.77,13.81,13.76,13.8,315000.0,13.77,13.81,13.76,13.8,315000.0
2014-09-03 10:20:00,13.79,13.8,13.73,13.74,550000.0,13.79,13.8,13.73,13.74,550000.0
2014-09-03 10:30:00,13.74,13.74,13.71,13.73,160000.0,13.74,13.74,13.71,13.73,160000.0
2014-09-03 10:40:00,13.73,13.73,13.67,13.67,330000.0,13.73,13.73,13.67,13.67,330000.0
2014-09-03 10:50:00,13.67,13.68,13.65,13.65,315000.0,13.67,13.68,13.65,13.65,315000.0
2014-09-03 11:00:00,13.65,13.65,13.62,13.62,170000.0,13.65,13.65,13.62,13.62,170000.0
2014-09-03 11:10:00,13.61,13.63,13.6,13.62,205000.0,13.61,13.63,13.6,13.62,205000.0
2014-09-03 11:20:00,13.62,13.64,13.6,13.6,305000.0,13.62,13.64,13.6,13.6,305000.0
2014-09-03 11:30:00,13.61,13.62,13.6,13.62,120000.0,13.61,13.62,13.6,13.62,120000.0
2014-09-03 11:40:00,13.61,13.61,13.58,13.58,245000.0,13.61,13.61,13.58,13.58,245000.0
2014-09-03 11:50:00,13.58,13.61,13.58,13.61,205000.0,13.58,13.61,13.58,13.61,205000.0
2014-09-03 12:00:00,13.61,13.61,13.59,13.59,125000.0,13.61,13.61,13.59,13.59,125000.0
2014-09-03 12:10:00,13.6,13.61,13.59,13.59,70000.0,13.6,13.61,13.59,13.59,70000.0
2014-09-03 12:20:00,13.59,13.59,13.58,13.58,70000.0,13.59,13.59,13.58,13.58,70000.0
2014-09-03 12:30:00,13.59,13.6,13.59,13.6,45000.0,13.59,13.6,13.59,13.6,45000.0
2014-09-03 12:40:00,13.6,13.62,13.6,13.61,110000.0,13.6,13.62,13.6,13.61,110000.0
2014-09-03 12:50:00,13.61,13.62,13.61,13.62,25000.0,13.61,13.62,13.61,13.62,25000.0
2014-09-03 13:00:00,13.63,13.64,13.63,13.64,40000.0,13.63,13.64,13.63,13.64,40000.0
2014-09-03 13:10:00,13.63,13.64,13.63,13.64,55000.0,13.63,13.64,13.63,13.64,55000.0
2014-09-03 13:20:00,13.64,13.65,13.63,13.64,145000.0,13.64,13.65,13.63,13.64,145000.0
2014-09-03 13:30:00,13.64,13.64,13.63,13.63,65000.0,13.64,13.64,13.63,13.63,65000.0
2014-09-03 13:40:00,13.64,13.64,13.63,13.63,15000.0,13.64,13.64,13.63,13.63,15000.0
2014-09-03 13:50:00,13.63,13.66,13.63,13.66,55000.0,13.63,13.66,13.63,13.66,55000.0
2014-09-03 14:00:00,13.64,13.65,13.64,13.64,180000.0,13.64,13.65,13.64,13.64,180000.0
2014-09-03 14:10:00,13.64,13.65,13.63,13.63,65000.0,13.64,13.65,13.63,13.63,65000.0
2014-09-03 14:20:00,13.63,13.65,13.63,13.64,125000.0,13.63,13.65,13.63,13.64,125000.0
2014-09-03 14:30:00,13.64,13.66,13.64,13.64,95000.0,13.64,13.66,13.64,13.64,95000.0
2014-09-03 14:40:00,13.64,13.64,13.62,13.62,90000.0,13.64,13.64,13.62,13.62,90000.0
2014-09-03 14:50:00,13.62,13.63,13.61,13.61,130000.0,13.62,13.63,13.61,13.61,130000.0
2014-09-03 15:00:00,13.61,13.62,13.59,13.6,195000.0,13.61,13.62,13.59,13.6,195000.0
2014-09-03 15:10:00,13.6,13.6,13.59,13.6,65000.0,13.6,13.6,13.59,13.6,65000.0
2014-09-03 15:20:00,13.59,13.61,13.59,13.6,130000.0,13.59,13.61,13.59,13.6,130000.0
2014-09-03 15:30:00,13.6,13.62,13.6,13.61,125000.0,13.6,13.62,13.6,13.61,125000.0
2014-09-03 15:40:00,13.61,13.62,13.59,13.6,440000.0,13.61,13.62,13.59,13.6,440000.0
2014-09-03 15:50:00,13.6,13.61,13.59,13.6,1035000.0,13.6,13.61,13.59,13.6,1035000.0
2014-09-04 09:30:00,13.62,13.68,13.6,13.68,685000.0,13.62,13.68,13.6,13.68,685000.0
2014-09-04 09:40:00,13.69,13.7,13.66,13.68,425000.0,13.69,13.7,13.66,13.68,425000.0
2014-09-04 09:50:00,13.7,13.71,13.68,13.68,255000.0,13.7,13.71,13.68,13.68,255000.0
2014-09-04 10:00:00,13.68,13.68,13.65,13.66,210000.0,13.68,13.68,13.65,13.66,210000.0
2014-09-04 10:10:00,13.67,13.7,13.66,13.69,320000.0,13.67,13.7,13.66,13.69,320000.0
2014-09-04 10:20:00,13.69,13.7,13.69,13.69,65000.0,13.69,13.7,13.69,13.69,65000.0
2014-09-04 10:30:00,13.7,13.7,13.68,13.7,175000.0,13.7,13.7,13.68,13.7,175000.0
2014-09-04 10:40:00,13.7,13.7,13.69,13.7,220000.0,13.7,13.7,13.69,13.7,220000.0
2014-09-04 10:50:00,13.7,13.7,13.69,13.7,345000.0,13.7,13.7,13.69,13.7,345000.0
2014-09-04 11:00:00,13.7,13.7,13.69,13.69,140000.0,13.7,13.7,13.69,13.69,140000.0
2014-09-04 11:10:00,13.69,13.7,13.69,13.7,215000.0,13.69,13.7,13.69,13.7,215000.0
2014-09-04 11:20:00,13.71,13.71,13.69,13.7,265000.0,13.71,13.71,13.69,13.7,265000.0
2014-09-04 11:30:00,13.7,13.7,13.68,13.69,405000.0,13.7,13.7,13.68,13.69,405000.0
2014-09-04 11:40:00,13.69,13.69,13.68,13.69,210000.0,13.69,13.69,13.68,13.69,210000.0
2014-09-04 11:50:00,13.7,13.7,13.68,13.68,30000.0,13.7,13.7,13.68,13.68,30000.0
2014-09-04 12:00:00,13.68,13.69,13.67,13.68,80000.0,13.68,13.69,13.67,13.68,80000.0
2014-09-04 12:10:00,13.68,13.68,13.67,13.67,45000.0,13.68,13.68,13.67,13.67,45000.0
2014-09-04 12:20:00,13.68,13.68,13.67,13.68,140000.0,13.68,13.68,13.67,13.68,140000.0
2014-09-04 12:30:00,13.67,13.69,13.66,13.69,210000.0,13.67,13.69,13.66,13.69,210000.0
2014-09-04 12:40:00,13.68,13.69,13.66,13.66,125000.0,13.68,13.69,13.66,13.66,125000.0
2014-09-04 12:50:00,13.66,13.67,13.66,13.67,25000.0,13.66,13.67,13.66,13.67,25000.0
2014-09-04 13:00:00,13.66,13.67,13.66,13.66,75000.0,13.66,13.67,13.66,13.66,75000.0
2014-09-04 13:10:00,13.66,13.67,13.66,13.67,15000.0,13.66,13.67,13.66,13.67,15000.0
2014-09-04 13:20:00,13.67,13.68,13.66,13.67,1230000.0,13.67,13.68,13.66,13.67,1230000.0
2014-09-04 13:30:00,13.67,13.67,13.65,13.66,125000.0,13.67,13.67,13.65,13.66,125000.0
2014-09-04 13:40:00,13.66,13.66,13.64,13.65,95000.0,13.66,13.66,13.64,13.65,95000.0
2014-09-04 13:50:00,13.65,13.65,13.64,13.65,140000.0,13.65,13.65,13.64,13.65,140000.0
2014-09-04 14:00:00,13.64,13.65,13.63,13.63,130000.0,13.64,13.65,13.63,13.63,130000.0
2014-09-04 14:10:00,13.62,13.66,13.62,13.66,105000.0,13.62,13.66,13.62,13.66,105000.0
2014-09-04 14:20:00,13.66,13.66,13.64,13.65,145000.0,13.66,13.66,13.64,13.65,145000.0
2014-09-04 14:30:00,13.67,13.67,13.65,13.66,55000.0,13.67,13.67,13.65,13.66,55000.0
2014-09-04 14:40:00,13.65,13.65,13.65,13.65,40000.0,13.65,13.65,13.65,13.65,40000.0
2014-09-04 14:50:00,13.64,13.66,13.62,13.62,235000.0,13.64,13.66,13.62,13.62,235000.0
2014-09-04 15:00:00,13.62,13.63,13.6,13.6,300000.0,13.62,13.63,13.6,13.6,300000.0
2014-09-04 15:10:00,13.61,13.61,13.56,13.57,250000.0,13.61,13.61,13.56,13.57,250000.0
2014-09-04 15:20:00,13.56,13.57,13.54,13.56,715000.0,13.56,13.57,13.54,13.56,715000.0
2014-09-04 15:30:00,13.57,13.57,13.55,13.56,260000.0,13.57,13.57,13.55,13.56,260000.0
2014-09-04 15:40:00,13.56,13.6,13.55,13.6,295000.0,13.56,13.6,13.55,13.6,295000.0
2014-09-04 15:50:00,13.6,13.61,13.6,13.61,715000.0,13.6,13.61,13.6,13.61,715000.0
2014-09-05 09:30:00,13.6,13.61,13.54,13.55,320000.0,13.6,13.61,13.54,13.55,320000.0
2014-09-05 09:40:00,13.54,13.63,13.53,13.61,380000.0,13.54,13.63,13.53,13.61,380000.0
2014-09-05 09:50:00,13.61,13.66,13.6,13.64,405000.0,13.61,13.66,13.6,13.64,405000.0
2014-09-05 10:00:00,13.64,13.66,13.62,13.65,180000.0,13.64,13.66,13.62,13.65,180000.0
2014-09-05 10:10:00,13.63,13.64,13.59,13.61,170000.0,13.63,13.64,13.59,13.61,170000.0
2014-09-05 10:20:00,13.62,13.64,13.59,13.63,110000.0,13.62,13.64,13.59,13.63,110000.0
2014-09-05 10:30:00,13.63,13.64,13.58,13.6,190000.0,13.63,13.64,13.58,13.6,190000.0
2014-09-05 10:40:00,13.59,13.6,13.58,13.58,290000.0,13.59,13.6,13.58,13.58,290000.0
2014-09-05 10:50:00,13.59,13.59,13.58,13.59,80000.0,13.59,13.59,13.58,13.59,80000.0
2014-09-05 11:00:00,13.59,13.61,13.58,13.61,110000.0,13.59,13.61,13.58,13.61,110000.0
2014-09-05 11:10:00,13.61,13.61,13.6,13.6,25000.0,13.61,13.61,13.6,13.6,25000.0
2014-09-05 11:20:00,13.61,13.61,13.59,13.59,80000.0,13.61,13.61,13.59,13.59,80000.0
2014-09-05 11:30:00,13.6,13.6,13.58,13.58,55000.0,13.6,13.6,13.58,13.58,55000.0
2014-09-05 11:40:00,13.59,13.6,13.58,13.59,105000.0,13.59,13.6,13.58,13.59,105000.0
2014-09-05 11:50:00,13.6,13.6,13.59,13.59,35000.0,13.6,13.6,13.59,13.59,35000.0
2014-09-05 12:00:00,13.59,13.59,13.57,13.57,180000.0,13.59,13.59,13.57,13.57,180000.0
2014-09-05 12:10:00,13.58,13.58,13.56,13.56,55000.0,13.58,13.58,13.56,13.56,55000.0
2014-09-05 12:20:00,13.57,13.57,13.56,13.57,185000.0,13.57,13.57,13.56,13.57,185000.0
2014-09-05 12:30:00,13.58,13.59,13.58,13.59,80000.0,13.58,13.59,13.58,13.59,80000.0
2014-09-05 12:40:00,13.59,13.6,13.58,13.59,190000.0,13.59,13.6,13.58,13.59,190000.0
2014-09-05 12:50:00,13.59,13.59,13.57,13.58,140000.0,13.59,13.59,13.57,13.58,140000.0
2014-09-05 13:00:00,13.58,13.59,13.58,13.59,180000.0,13.58,13.59,13.58,13.59,180000.0
2014-09-05 13:10:00,13.59,13.59,13.58,13.58,60000.0,13.59,13.59,13.58,13.58,60000.0
2014-09-05 13:20:00,13.58,13.58,13.57,13.57,60000.0,13.58,13.58,13.57,13.57,60000.0
2014-09-05 13:30:00,13.57,13.57,13.56,13.56,110000.0,13.57,13.57,13.56,13.56,110000.0
2014-09-05 13:40:00,13.56,13.56,13.55,13.55,80000.0,13.56,13.56,13.55,13.55,80000.0
2014-09-05 13:50:00,13.56,13.57,13.56,13.57,45000.0,13.56,13.57,13.56,13.57,45000.0
2014-09-05 14:00:00,13.57,13.59,13.57,13.59,185000.0,13.57,13.59,13.57,13.59,185000.0
2014-09-05 14:10:00,13.59,13.6,13.59,13.59,80000.0,13.59,13.6,13.59,13.59,80000.0
2014-09-05 14:20:00,13.6,13.6,13.59,13.59,190000.0,13.6,13.6,13.59,13.59,190000.0
2014-09-05 14:30:00,13.6,13.61,13.59,13.59,210000.0,13.6,13.61,13.59,13.59,210000.0
2014-09-05 14:40:00,13.58,13.58,13.57,13.57,290000.0,13.58,13.58,13.57,13.57,290000.0
2014-09-05 14:50:00,13.57,13.57,13.57,13.57,170000.0,13.57,13.57,13.57,13.57,170000.0
2014-09-05 15:00:00,13.57,13.57,13.57,13.57,85000.0,13.57,13.57,13.57,13.57,85000.0
2014-09-05 15:10:00,13.57,13.57,13.57,13.57,140000.0,13.57,13.57,13.57,13.57,140000.0
2014-09-05 15:20:00,13.57,13.57,13.55,13.56,275000.0,13.57,13.57,13.55,13.56,275000.0
2014-09-05 15:30:00,13.56,13.57,13.56,13.56,250000.0,13.56,13.57,13.56,13.56,250000.0
2014-09-05 15:40:00,13.56,13.56,13.55,13.56,920000.0,13.56,13.56,13.55,13.56,920000.0
2014-09-05 15:50:00,13.56,13.57,13.55,13.56,1090000.0,13.56,13.57,13.55,13.56,1090000.0
2014-09-08 09:30:00,13.56,13.58,13.54,13.58,330000.0,13.56,13.58,13.54,13.58,330000.0
2014-09-08 09:40:00,13.57,13.6,13.56,13.57,520000.0,13.57,13.6,13.56,13.57,520000.0
2014-09-08 09:50:00,13.59,13.59,13.57,13.57,125000.0,13.59,13.59,13.57,13.57,125000.0
2014-09-08 10:00:00,13.58,13.59,13.55,13.56,330000.0,13.58,13.59,13.55,13.56,330000.0
2014-09-08 10:10:00,13.56,13.57,13.55,13.55,95000.0,13.56,13.57,13.55,13.55,95000.0
2014-09-08 10:20:00,13.55,13.57,13.55,13.55,170000.0,13.55,13.57,13.55,13.55,170000.0
2014-09-08 10:30:00,13.55,13.55,13.53,13.54,300000.0,13.55,13.55,13.53,13.54,300000.0
2014-09-08 10:40:00,13.54,13.55,13.54,13.54,70000.0,13.54,13.55,13.54,13.54,70000.0
2014-09-08 10:50:00,13.55,13.56,13.54,13.56,145000.0,13.55,13.56,13.54,13.56,145000.0
2014-09-08 11:00:00,13.56,13.56,13.54,13.55,155000.0,13.56,13.56,13.54,13.55,155000.0
2014-09-08 11:10:00,13.56,13.56,13.54,13.54,95000.0,13.56,13.56,13.54,13.54,95000.0
2014-09-08 11:20:00,13.54,13.55,13.54,13.54,90000.0,13.54,13.55,13.54,13.54,90000.0
2014-09-08 11:30:00,13.54,13.55,13.54,13.54,60000.0,13.54,13.55,13.54,13.54,60000.0
2014-09-08 11:40:00,13.54,13.54,13.53,13.53,85000.0,13.54,13.54,13.53,13.53,85000.0
2014-09-08 11:50:00,13.52,13.53,13.49,13.49,580000.0,13.52,13.53,13.49,13.49,580000.0
2014-09-08 12:00:00,13.49,13.5,13.49,13.49,55000.0,13.49,13.5,13.49,13.49,55000.0
2014-09-08 12:10:00,13.49,13.52,13.49,13.52,130000.0,13.49,13.52,13.49,13.52,130000.0
2014-09-08 12:20:00,13.53,13.54,13.52,13.54,30000.0,13.53,13.54,13.52,13.54,30000.0
2014-09-08 12:30:00,13.54,13.55,13.54,13.55,155000.0,13.54,13.55,13.54,13.55,155000.0
2014-09-08 12:40:00,13.55,13.55,13.54,13.55,80000.0,13.55,13.55,13.54,13.55,80000.0
2014-09-08 12:50:00,13.55,13.55,13.55,13.55,165000.0,13.55,13.55,13.55,13.55,165000.0
2014-09-08 13:00:00,13.56,13.56,13.55,13.55,85000.0,13.56,13.56,13.55,13.55,85000.0
2014-09-08 13:10:00,13.54,13.54,13.52,13.52,50000.0,13.54,13.54,13.52,13.52,50000.0
2014-09-08 13:20:00,13.52,13.53,13.51,13.52,100000.0,13.52,13.53,13.51,13.52,100000.0
2014-09-08 13:30:00,13.52,13.52,13.51,13.52,80000.0,13.52,13.52,13.51,13.52,80000.0
2014-09-08 13:40:00,13.53,13.53,13.52,13.52,50000.0,13.53,13.53,13.52,13.52,50000.0
2014-09-08 13:50:00,13.52,13.53,13.51,13.53,25000.0,13.52,13.53,13.51,13.53,25000.0
2014-09-08 14:00:00,13.52,13.53,13.52,13.52,60000.0,13.52,13.53,13.52,13.52,60000.0
2014-09-08 14:10:00,13.53,13.53,13.52,13.53,40000.0,13.53,13.53,13.52,13.53,40000.0
2014-09-08 14:20:00,13.53,13.54,13.52,13.54,95000.0,13.53,13.54,13.52,13.54,95000.0
2014-09-08 14:30:00,13.54,13.54,13.53,13.53,85000.0,13.54,13.54,13.53,13.53,85000.0
2014-09-08 14:40:00,13.54,13.54,13.53,13.54,30000.0,13.54,13.54,13.53,13.54,30000.0
2014-09-08 14:50:00,13.54,13.55,13.54,13.55,225000.0,13.54,13.55,13.54,13.55,225000.0
2014-09-08 15:00:00,13.55,13.57,13.55,13.55,120000.0,13.55,13.57,13.55,13.55,120000.0
2014-09-08 15:10:00,13.55,13.56,13.54,13.56,50000.0,13.55,13.56,13.54,13.56,50000.0
2014-09-08 15:20:00,13.55,13.56,13.55,13.56,110000.0,13.55,13.56,13.55,13.56,110000.0
2014-09-08 15:30:00,13.55,13.56,13.55,13.56,215000.0,13.55,13.56,13.55,13.56,215000.0
2014-09-08 15:40:00,13.56,13.56,13.55,13.56,425000.0,13.56,13.56,13.55,13.56,425000.0
2014-09-08 15:50:00,13.57,13.58,13.56,13.56,520000.0,13.57,13.58,13.56,13.56,520000.0
2014-09-09 09:30:00,13.58,13.58,13.5,13.52,110000.0,13.58,13.58,13.5,13.52,110000.0
2014-09-09 09:40:00,13.54,13.56,13.54,13.55,150000.0,13.54,13.56,13.54,13.55,150000.0
2014-09-09 09:50:00,13.54,13.54,13.52,13.52,65000.0,13.54,13.54,13.52,13.52,65000.0
2014-09-09 10:00:00,13.52,13.55,13.5,13.53,145000.0,13.52,13.55,13.5,13.53,145000.0
2014-09-09 10:10:00,13.53,13.53,13.5,13.51,205000.0,13.53,13.53,13.5,13.51,205000.0
2014-09-09 10:20:00,13.51,13.54,13.5,13.54,300000.0,13.51,13.54,13.5,13.54,300000.0
2014-09-09 10:30:00,13.52,13.53,13.5,13.53,465000.0,13.52,13.53,13.5,13.53,465000.0
2014-09-09 10:40:00,13.52,13.53,13.52,13.53,325000.0,13.52,13.53,13.52,13.53,325000.0
2014-09-09 10:50:00,13.54,13.54,13.52,13.53,205000.0,13.54,13.54,13.52,13.53,205000.0
2014-09-09 11:00:00,13.53,13.53,13.53,13.53,130000.0,13.53,13.53,13.53,13.53,130000.0
2014-09-09 11:10:00,13.53,13.54,13.53,13.53,150000.0,13.53,13.54,13.53,13.53,150000.0
2014-09-09 11:20:00,13.53,13.54,13.53,13.53,130000.0,13.53,13.54,13.53,13.53,130000.0
2014-09-09 11:30:00,13.53,13.53,13.51,13.51,175000.0,13.53,13.53,13.51,13.51,175000.0
2014-09-09 11:40:00,13.51,13.53,13.51,13.52,70000.0,13.51,13.53,13.51,13.52,70000.0
2014-09-09 11:50:00,13.52,13.53,13.51,13.52,95000.0,13.52,13.53,13.51,13.52,95000.0
2014-09-09 12:00:00,13.51,13.52,13.51,13.51,150000.0,13.51,13.52,13.51,13.51,150000.0
2014-09-09 12:10:00,13.51,13.52,13.51,13.52,160000.0,13.51,13.52,13.51,13.52,160000.0
2014-09-09 12:20:00,13.52,13.53,13.51,13.52,120000.0,13.52,13.53,13.51,13.52,120000.0
2014-09-09 12:30:00,13.53,13.53,13.52,13.53,40000.0,13.53,13.53,13.52,13.53,40000.0
2014-09-09 12:40:00,13.52,13.52,13.52,13.52,20000.0,13.52,13.52,13.52,13.52,20000.0
2014-09-09 12:50:00,13.53,13.53,13.52,13.52,145000.0,13.53,13.53,13.52,13.52,145000.0
2014-09-09 13:00:00,13.52,13.53,13.52,13.52,140000.0,13.52,13.53,13.52,13.52,140000.0
2014-09-09 13:10:00,13.51,13.52,13.51,13.51,90000.0,13.51,13.52,13.51,13.51,90000.0
2014-09-09 13:20:00,13.51,13.52,13.5,13.52,120000.0,13.51,13.52,13.5,13.52,120000.0
2014-09-09 13:30:00,13.52,13.52,13.51,13.51,25000.0,13.52,13.52,13.51,13.51,25000.0
2014-09-09 13:40:00,13.52,13.53,13.52,13.52,150000.0,13.52,13.53,13.52,13.52,150000.0
2014-09-09 13:50:00,13.52,13.53,13.52,13.52,65000.0,13.52,13.53,13.52,13.52,65000.0
2014-09-09 14:00:00,13.51,13.51,13.5,13.5,75000.0,13.51,13.51,13.5,13.5,75000.0
2014-09-09 14:10:00,13.5,13.5,13.5,13.5,145000.0,13.5,13.5,13.5,13.5,145000.0
2014-09-09 14:20:00,13.5,13.5,13.49,13.49,110000.0,13.5,13.5,13.49,13.49,110000.0
2014-09-09 14:30:00,13.49,13.51,13.48,13.51,120000.0,13.49,13.51,13.48,13.51,120000.0
2014-09-09 14:40:00,13.51,13.51,13.49,13.49,80000.0,13.51,13.51,13.49,13.49,80000.0
2014-09-09 14:50:00,13.49,13.51,13.49,13.5,95000.0,13.49,13.51,13.49,13.5,95000.0
2014-09-09 15:00:00,13.5,13.5,13.44,13.45,355000.0,13.5,13.5,13.44,13.45,355000.0
2014-09-09 15:10:00,13.45,13.45,13.41,13.42,880000.0,13.45,13.45,13.41,13.42,880000.0
2014-09-09 15:20:00,13.42,13.43,13.39,13.42,585000.0,13.42,13.43,13.39,13.42,585000.0
2014-09-09 15:30:00,13.41,13.42,13.4,13.42,275000.0,13.41,13.42,13.4,13.42,275000.0
2014-09-09 15:40:00,13.42,13.43,13.41,13.42,455000.0,13.42,13.43,13.41,13.42,455000.0
2014-09-09 15:50:00,13.41,13.43,13.4,13.4,1620000.0,13.41,13.43,13.4,13.4,1620000.0
2014-09-10 09:30:00,13.46,13.54,13.42,13.42,880000.0,13.46,13.54,13.42,13.42,880000.0
2014-09-10 09:40:00,13.44,13.46,13.41,13.44,680000.0,13.44,13.46,13.41,13.44,680000.0
2014-09-10 09:50:00,13.42,13.43,13.41,13.41,140000.0,13.42,13.43,13.41,13.41,140000.0
2014-09-10 10:00:00,13.42,13.42,13.39,13.4,645000.0,13.42,13.42,13.39,13.4,645000.0
2014-09-10 10:10:00,13.4,13.41,13.35,13.35,415000.0,13.4,13.41,13.35,13.35,415000.0
2014-09-10 10:20:00,13.36,13.36,13.31,13.35,550000.0,13.36,13.36,13.31,13.35,550000.0
2014-09-10 10:30:00,13.35,13.35,13.32,13.34,410000.0,13.35,13.35,13.32,13.34,410000.0
2014-09-10 10:40:00,13.33,13.35,13.32,13.34,130000.0,13.33,13.35,13.32,13.34,130000.0
2014-09-10 10:50:00,13.34,13.35,13.31,13.32,440000.0,13.34,13.35,13.31,13.32,440000.0
2014-09-10 11:00:00,13.32,13.33,13.32,13.33,225000.0,13.32,13.33,13.32,13.33,225000.0
2014-09-10 11:10:00,13.32,13.33,13.3,13.31,310000.0,13.32,13.33,13.3,13.31,310000.0
2014-09-10 11:20:00,13.3,13.3,13.28,13.3,545000.0,13.3,13.3,13.28,13.3,545000.0
2014-09-10 11:30:00,13.3,13.33,13.3,13.32,375000.0,13.3,13.33,13.3,13.32,375000.0
2014-09-10 11:40:00,13.32,13.34,13.32,13.33,300000.0,13.32,13.34,13.32,13.33,300000.0
2014-09-10 11:50:00,13.33,13.34,13.33,13.33,165000.0,13.33,13.34,13.33,13.33,165000.0
2014-09-10 12:00:00,13.33,13.35,13.33,13.34,120000.0,13.33,13.35,13.33,13.34,120000.0
2014-09-10 12:10:00,13.35,13.36,13.33,13.35,315000.0,13.35,13.36,13.33,13.35,315000.0
2014-09-10 12:20:00,13.35,13.38,13.35,13.37,265000.0,13.35,13.38,13.35,13.37,265000.0
2014-09-10 12:30:00,13.37,13.38,13.37,13.37,110000.0,13.37,13.38,13.37,13.37,110000.0
2014-09-10 12:40:00,13.38,13.4,13.37,13.4,300000.0,13.38,13.4,13.37,13.4,300000.0
2014-09-10 12:50:00,13.41,13.41,13.4,13.4,105000.0,13.41,13.41,13.4,13.4,105000.0
2014-09-10 13:00:00,13.41,13.43,13.4,13.42,140000.0,13.41,13.43,13.4,13.42,140000.0
2014-09-10 13:10:00,13.43,13.44,13.43,13.44,140000.0,13.43,13.44,13.43,13.44,140000.0
2014-09-10 13:20:00,13.43,13.43,13.41,13.41,600000.0,13.43,13.43,13.41,13.41,600000.0
2014-09-10 13:30:00,13.41,13.43,13.4,13.4,200000.0,13.41,13.43,13.4,13.4,200000.0
2014-09-10 13:40:00,13.41,13.42,13.39,13.42,130000.0,13.41,13.42,13.39,13.42,130000.0
2014-09-10 13:50:00,13.42,13.43,13.42,13.43,35000.0,13.42,13.43,13.42,13.43,35000.0
2014-09-10 14:00:00,13.44,13.44,13.41,13.42,65000.0,13.44,13.44,13.41,13.42,65000.0
2014-09-10 14:10:00,13.42,13.42,13.4,13.4,165000.0,13.42,13.42,13.4,13.4,165000.0
2014-09-10 14:20:00,13.41,13.41,13.4,13.4,115000.0,13.41,13.41,13.4,13.4,115000.0
2014-09-10 14:30:00,13.41,13.41,13.4,13.4,70000.0,13.41,13.41,13.4,13.4,70000.0
2014-09-10 14:40:00,13.4,13.41,13.4,13.4,270000.0,13.4,13.41,13.4,13.4,270000.0
2014-09-10 14:50:00,13.41,13.41,13.38,13.39,230000.0,13.41,13.41,13.38,13.39,230000.0
2014-09-10 15:00:00,13.39,13.41,13.38,13.41,150000.0,13.39,13.41,13.38,13.41,150000.0
2014-09-10 15:10:00,13.42,13.42,13.41,13.42,415000.0,13.42,13.42,13.41,13.42,415000.0
2014-09-10 15:20:00,13.42,13.42,13.41,13.41,190000.0,13.42,13.42,13.41,13.41,190000.0
2014-09-10 15:30:00,13.42,13.43,13.41,13.42,255000.0,13.42,13.43,13.41,13.42,255000.0
2014-09-10 15:40:00,13.42,13.43,13.41,13.42,345000.0,13.42,13.43,13.41,13.42,345000.0
2014-09-10 15:50:00,13.42,13.43,13.41,13.42,875000.0,13.42,13.43,13.41,13.42,875000.0
2014-09-11 09:30:00,13.41,13.47,13.4,13.45,580000.0,13.41,13.47,13.4,13.45,580000.0
2014-09-11 09:40:00,13.45,13.45,13.43,13.43,275000.0,13.45,13.45,13.43,13.43,275000.0
2014-09-11 09:50:00,13.43,13.43,13.41,13.43,485000.0,13.43,13.43,13.41,13.43,485000.0
2014-09-11 10:00:00,13.43,13.43,13.38,13.38,735000.0,13.43,13.43,13.38,13.38,735000.0
2014-09-11 10:10:00,13.38,13.4,13.38,13.39,365000.0,13.38,13.4,13.38,13.39,365000.0
2014-09-11 10:20:00,13.4,13.4,13.36,13.38,200000.0,13.4,13.4,13.36,13.38,200000.0
2014-09-11 10:30:00,13.37,13.39,13.36,13.36,820000.0,13.37,13.39,13.36,13.36,820000.0
2014-09-11 10:40:00,13.35,13.36,13.33,13.35,110000.0,13.35,13.36,13.33,13.35,110000.0
2014-09-11 10:50:00,13.36,13.38,13.35,13.36,380000.0,13.36,13.38,13.35,13.36,380000.0
2014-09-11 11:00:00,13.37,13.39,13.36,13.37,435000.0,13.37,13.39,13.36,13.37,435000.0
2014-09-11 11:10:00,13.37,13.38,13.36,13.38,115000.0,13.37,13.38,13.36,13.38,115000.0
2014-09-11 11:20:00,13.38,13.39,13.38,13.38,65000.0,13.38,13.39,13.38,13.38,65000.0
2014-09-11 11:30:00,13.39,13.39,13.37,13.38,185000.0,13.39,13.39,13.37,13.38,185000.0
2014-09-11 11:40:00,13.39,13.39,13.37,13.38,110000.0,13.39,13.39,13.37,13.38,110000.0
2014-09-11 11:50:00,13.38,13.38,13.37,13.37,245000.0,13.38,13.38,13.37,13.37,245000.0
2014-09-11 12:00:00,13.38,13.39,13.37,13.38,265000.0,13.38,13.39,13.37,13.38,265000.0
2014-09-11 12:10:00,13.37,13.38,13.36,13.37,100000.0,13.37,13.38,13.36,13.37,100000.0
2014-09-11 12:20:00,13.38,13.39,13.37,13.38,225000.0,13.38,13.39,13.37,13.38,225000.0
2014-09-11 12:30:00,13.39,13.39,13.37,13.37,90000.0,13.39,13.39,13.37,13.37,90000.0
2014-09-11 12:40:00,13.37,13.39,13.37,13.39,65000.0,13.37,13.39,13.37,13.39,65000.0
2014-09-11 12:50:00,13.39,13.39,13.38,13.38,90000.0,13.39,13.39,13.38,13.38,90000.0
2014-09-11 13:00:00,13.38,13.4,13.38,13.39,165000.0,13.38,13.4,13.38,13.39,165000.0
2014-09-11 13:10:00,13.39,13.4,13.38,13.38,250000.0,13.39,13.4,13.38,13.38,250000.0
2014-09-11 13:20:00,13.38,13.38,13.36,13.36,210000.0,13.38,13.38,13.36,13.36,210000.0
2014-09-11 13:30:00,13.37,13.38,13.36,13.36,135000.0,13.37,13.38,13.36,13.36,135000.0
2014-09-11 13:40:00,13.37,13.38,13.36,13.37,245000.0,13.37,13.38,13.36,13.37,245000.0
2014-09-11 13:50:00,13.38,13.38,13.37,13.37,45000.0,13.38,13.38,13.37,13.37,45000.0
2014-09-11 14:00:00,13.39,13.41,13.39,13.4,225000.0,13.39,13.41,13.39,13.4,225000.0
2014-09-11 14:10:00,13.41,13.41,13.39,13.39,330000.0,13.41,13.41,13.39,13.39,330000.0
2014-09-11 14:20:00,13.39,13.43,13.39,13.42,120000.0,13.39,13.43,13.39,13.42,120000.0
2014-09-11 14:30:00,13.43,13.44,13.42,13.43,135000.0,13.43,13.44,13.42,13.43,135000.0
2014-09-11 14:40:00,13.43,13.44,13.43,13.44,115000.0,13.43,13.44,13.43,13.44,115000.0
2014-09-11 14:50:00,13.44,13.45,13.43,13.44,115000.0,13.44,13.45,13.43,13.44,115000.0
2014-09-11 15:00:00,13.43,13.45,13.42,13.42,655000.0,13.43,13.45,13.42,13.42,655000.0
2014-09-11 15:10:00,13.42,13.44,13.41,13.43,220000.0,13.42,13.44,13.41,13.43,220000.0
2014-09-11 15:20:00,13.43,13.44,13.42,13.43,135000.0,13.43,13.44,13.42,13.43,135000.0
2014-09-11 15:30:00,13.43,13.45,13.43,13.45,695000.0,13.43,13.45,13.43,13.45,695000.0
2014-09-11 15:40:00,13.44,13.47,13.44,13.46,825000.0,13.44,13.47,13.44,13.46,825000.0
2014-09-11 15:50:00,13.46,13.46,13.45,13.45,535000.0,13.46,13.46,13.45,13.45,535000.0
2014-09-12 09:30:00,13.44,13.44,13.39,13.4,250000.0,13.44,13.44,13.39,13.4,250000.0
2014-09-12 09:40:00,13.4,13.44,13.4,13.43,190000.0,13.4,13.44,13.4,13.43,190000.0
2014-09-12 09:50:00,13.43,13.43,13.4,13.4,170000.0,13.43,13.43,13.4,13.4,170000.0
2014-09-12 10:00:00,13.4,13.42,13.38,13.42,350000.0,13.4,13.42,13.38,13.42,350000.0
2014-09-12 10:10:00,13.42,13.45,13.42,13.44,190000.0,13.42,13.45,13.42,13.44,190000.0
2014-09-12 10:20:00,13.44,13.45,13.44,13.45,165000.0,13.44,13.45,13.44,13.45,165000.0
2014-09-12 10:30:00,13.44,13.45,13.42,13.42,330000.0,13.44,13.45,13.42,13.42,330000.0
2014-09-12 10:40:00,13.43,13.44,13.41,13.42,110000.0,13.43,13.44,13.41,13.42,110000.0
2014-09-12 10:50:00,13.42,13.43,13.4,13.4,445000.0,13.42,13.43,13.4,13.4,445000.0
2014-09-12 11:00:00,13.4,13.41,13.36,13.4,330000.0,13.4,13.41,13.36,13.4,330000.0
2014-09-12 11:10:00,13.4,13.4,13.38,13.38,60000.0,13.4,13.4,13.38,13.38,60000.0
2014-09-12 11:20:00,13.39,13.39,13.38,13.38,90000.0,13.39,13.39,13.38,13.38,90000.0
2014-09-12 11:30:00,13.38,13.39,13.37,13.38,90000.0,13.38,13.39,13.37,13.38,90000.0
2014-09-12 11:40:00,13.38,13.38,13.37,13.37,135000.0,13.38,13.38,13.37,13.37,135000.0
2014-09-12 11:50:00,13.37,13.37,13.36,13.36,115000.0,13.37,13.37,13.36,13.36,115000.0
2014-09-12 12:00:00,13.37,13.37,13.37,13.37,20000.0,13.37,13.37,13.37,13.37,20000.0
2014-09-12 12:10:00,13.36,13.37,13.36,13.36,680000.0,13.36,13.37,13.36,13.36,680000.0
2014-09-12 12:20:00,13.36,13.36,13.35,13.36,210000.0,13.36,13.36,13.35,13.36,210000.0
2014-09-12 12:30:00,13.36,13.36,13.31,13.33,495000.0,13.36,13.36,13.31,13.33,495000.0
2014-09-12 12:40:00,13.33,13.33,13.32,13.33,65000.0,13.33,13.33,13.32,13.33,65000.0
2014-09-12 12:50:00,13.33,13.33,13.31,13.32,160000.0,13.33,13.33,13.31,13.32,160000.0
2014-09-12 13:00:00,13.32,13.32,13.31,13.32,160000.0,13.32,13.32,13.31,13.32,160000.0
2014-09-12 13:10:00,13.33,13.33,13.31,13.31,85000.0,13.33,13.33,13.31,13.31,85000.0
2014-09-12 13:20:00,13.32,13.33,13.31,13.33,110000.0,13.32,13.33,13.31,13.33,110000.0
2014-09-12 13:30:00,13.34,13.34,13.32,13.32,360000.0,13.34,13.34,13.32,13.32,360000.0
2014-09-12 13:40:00,13.32,13.32,13.31,13.31,180000.0,13.32,13.32,13.31,13.31,180000.0
2014-09-12 13:50:00,13.32,13.33,13.31,13.31,175000.0,13.32,13.33,13.31,13.31,175000.0
2014-09-12 14:00:00,13.31,13.32,13.31,13.31,85000.0,13.31,13.32,13.31,13.31,85000.0
2014-09-12 14:10:00,13.32,13.33,13.31,13.31,45000.0,13.32,13.33,13.31,13.31,45000.0
2014-09-12 14:20:00,13.33,13.33,13.31,13.31,75000.0,13.33,13.33,13.31,13.31,75000.0
2014-09-12 14:30:00,13.31,13.32,13.3,13.3,230000.0,13.31,13.32,13.3,13.3,230000.0
2014-09-12 14:40:00,13.3,13.31,13.29,13.29,255000.0,13.3,13.31,13.29,13.29,255000.0
2014-09-12 14:50:00,13.29,13.3,13.29,13.29,150000.0,13.29,13.3,13.29,13.29,150000.0
2014-09-12 15:00:00,13.29,13.29,13.27,13.29,525000.0,13.29,13.29,13.27,13.29,525000.0
2014-09-12 15:10:00,13.28,13.29,13.27,13.29,210000.0,13.28,13.29,13.27,13.29,210000.0
2014-09-12 15:20:00,13.29,13.31,13.29,13.29,315000.0,13.29,13.31,13.29,13.29,315000.0
2014-09-12 15:30:00,13.3,13.31,13.29,13.29,275000.0,13.3,13.31,13.29,13.29,275000.0
2014-09-12 15:40:00,13.29,13.3,13.26,13.29,1180000.0,13.29,13.3,13.26,13.29,1180000.0
2014-09-12 15:50:00,13.28,13.3,13.28,13.29,905000.0,13.28,13.3,13.28,13.29,905000.0
2014-09-15 09:30:00,13.29,13.3,13.17,13.22,1505000.0,13.29,13.3,13.17,13.22,1505000.0
2014-09-15 09:40:00,13.21,13.23,13.18,13.18,445000.0,13.21,13.23,13.18,13.18,445000.0
2014-09-15 09:50:00,13.18,13.2,13.11,13.12,795000.0,13.18,13.2,13.11,13.12,795000.0
2014-09-15 10:00:00,13.1,13.17,13.07,13.12,1470000.0,13.1,13.17,13.07,13.12,1470000.0
2014-09-15 10:10:00,13.12,13.14,13.11,13.13,425000.0,13.12,13.14,13.11,13.13,425000.0
2014-09-15 10:20:00,13.13,13.15,13.12,13.14,260000.0,13.13,13.15,13.12,13.14,260000.0
2014-09-15 10:30:00,13.14,13.15,13.11,13.11,260000.0,13.14,13.15,13.11,13.11,260000.0
2014-09-15 10:40:00,13.11,13.11,13.05,13.06,815000.0,13.11,13.11,13.05,13.06,815000.0
2014-09-15 10:50:00,13.06,13.08,13.05,13.07,700000.0,13.06,13.08,13.05,13.07,700000.0
2014-09-15 11:00:00,13.08,13.08,13.04,13.05,430000.0,13.08,13.08,13.04,13.05,430000.0
2014-09-15 11:10:00,13.04,13.05,13.02,13.03,585000.0,13.04,13.05,13.02,13.03,585000.0
2014-09-15 11:20:00,13.02,13.03,13.01,13.02,645000.0,13.02,13.03,13.01,13.02,645000.0
2014-09-15 11:30:00,13.02,13.03,13.01,13.03,920000.0,13.02,13.03,13.01,13.03,920000.0
2014-09-15 11:40:00,13.02,13.03,13.0,13.01,420000.0,13.02,13.03,13.0,13.01,420000.0
2014-09-15 11:50:00,13.0,13.03,13.0,13.02,500000.0,13.0,13.03,13.0,13.02,500000.0
2014-09-15 12:00:00,13.01,13.05,13.01,13.04,345000.0,13.01,13.05,13.01,13.04,345000.0
2014-09-15 12:10:00,13.05,13.08,13.05,13.06,500000.0,13.05,13.08,13.05,13.06,500000.0
2014-09-15 12:20:00,13.06,13.1,13.06,13.1,315000.0,13.06,13.1,13.06,13.1,315000.0
2014-09-15 12:30:00,13.09,13.1,13.08,13.09,230000.0,13.09,13.1,13.08,13.09,230000.0
2014-09-15 12:40:00,13.1,13.12,13.09,13.11,190000.0,13.1,13.12,13.09,13.11,190000.0
2014-09-15 12:50:00,13.12,13.15,13.12,13.14,365000.0,13.12,13.15,13.12,13.14,365000.0
2014-09-15 13:00:00,13.14,13.17,13.14,13.17,370000.0,13.14,13.17,13.14,13.17,370000.0
2014-09-15 13:10:00,13.16,13.16,13.15,13.15,145000.0,13.16,13.16,13.15,13.15,145000.0
2014-09-15 13:20:00,13.15,13.16,13.14,13.15,440000.0,13.15,13.16,13.14,13.15,440000.0
2014-09-15 13:30:00,13.15,13.16,13.13,13.13,510000.0,13.15,13.16,13.13,13.13,510000.0
2014-09-15 13:40:00,13.13,13.14,13.11,13.11,265000.0,13.13,13.14,13.11,13.11,265000.0
2014-09-15 13:50:00,13.1,13.11,13.08,13.08,215000.0,13.1,13.11,13.08,13.08,215000.0
2014-09-15 14:00:00,13.08,13.1,13.08,13.1,185000.0,13.08,13.1,13.08,13.1,185000.0
2014-09-15 14:10:00,13.09,13.11,13.09,13.1,240000.0,13.09,13.11,13.09,13.1,240000.0
2014-09-15 14:20:00,13.12,13.15,13.11,13.14,365000.0,13.12,13.15,13.11,13.14,365000.0
2014-09-15 14:30:00,13.13,13.17,13.13,13.16,230000.0,13.13,13.17,13.13,13.16,230000.0
2014-09-15 14:40:00,13.16,13.16,13.13,13.14,520000.0,13.16,13.16,13.13,13.14,520000.0
2014-09-15 14:50:00,13.14,13.16,13.14,13.14,85000.0,13.14,13.16,13.14,13.14,85000.0
2014-09-15 15:00:00,13.14,13.16,13.12,13.13,250000.0,13.14,13.16,13.12,13.13,250000.0
2014-09-15 15:10:00,13.13,13.14,13.12,13.12,140000.0,13.13,13.14,13.12,13.12,140000.0
2014-09-15 15:20:00,13.12,13.14,13.12,13.14,195000.0,13.12,13.14,13.12,13.14,195000.0
2014-09-15 15:30:00,13.14,13.15,13.13,13.14,430000.0,13.14,13.15,13.13,13.14,430000.0
2014-09-15 15:40:00,13.14,13.14,13.11,13.12,695000.0,13.14,13.14,13.11,13.12,695000.0
2014-09-15 15:50:00,13.11,13.12,13.1,13.11,1630000.0,13.11,13.12,13.1,13.11,1630000.0
2014-09-16 09:30:00,13.12,13.12,13.02,13.05,610000.0,13.12,13.12,13.02,13.05,610000.0
2014-09-16 09:40:00,13.05,13.07,13.02,13.06,765000.0,13.05,13.07,13.02,13.06,765000.0
2014-09-16 09:50:00,13.06,13.07,13.05,13.06,545000.0,13.06,13.07,13.05,13.06,545000.0
2014-09-16 10:00:00,13.06,13.09,13.05,13.08,545000.0,13.06,13.09,13.05,13.08,545000.0
2014-09-16 10:10:00,13.09,13.12,13.08,13.11,650000.0,13.09,13.12,13.08,13.11,650000.0
2014-09-16 10:20:00,13.11,13.12,13.08,13.08,360000.0,13.11,13.12,13.08,13.08,360000.0
2014-09-16 10:30:00,13.08,13.1,13.08,13.09,220000.0,13.08,13.1,13.08,13.09,220000.0
2014-09-16 10:40:00,13.09,13.11,13.09,13.11,415000.0,13.09,13.11,13.09,13.11,415000.0
2014-09-16 10:50:00,13.11,13.11,13.06,13.07,255000.0,13.11,13.11,13.06,13.07,255000.0
2014-09-16 11:00:00,13.07,13.09,13.06,13.08,255000.0,13.07,13.09,13.06,13.08,255000.0
2014-09-16 11:10:00,13.08,13.08,13.06,13.07,165000.0,13.08,13.08,13.06,13.07,165000.0
2014-09-16 11:20:00,13.07,13.1,13.07,13.08,500000.0,13.07,13.1,13.07,13.08,500000.0
2014-09-16 11:30:00,13.1,13.1,13.07,13.07,760000.0,13.1,13.1,13.07,13.07,760000.0
2014-09-16 11:40:00,13.08,13.09,13.06,13.08,265000.0,13.08,13.09,13.06,13.08,265000.0
2014-09-16 11:50:00,13.08,13.11,13.08,13.1,610000.0,13.08,13.11,13.08,13.1,610000.0
2014-09-16 12:00:00,13.1,13.1,13.08,13.08,135000.0,13.1,13.1,13.08,13.08,135000.0
2014-09-16 12:10:00,13.09,13.1,13.07,13.08,310000.0,13.09,13.1,13.07,13.08,310000.0
2014-09-16 12:20:00,13.07,13.1,13.07,13.08,380000.0,13.07,13.1,13.07,13.08,380000.0
2014-09-16 12:30:00,13.07,13.09,13.06,13.09,465000.0,13.07,13.09,13.06,13.09,465000.0
2014-09-16 12:40:00,13.09,13.1,13.06,13.06,425000.0,13.09,13.1,13.06,13.06,425000.0
2014-09-16 12:50:00,13.07,13.08,13.06,13.07,420000.0,13.07,13.08,13.06,13.07,420000.0
2014-09-16 13:00:00,13.07,13.1,13.07,13.08,535000.0,13.07,13.1,13.07,13.08,535000.0
2014-09-16 13:10:00,13.09,13.11,13.08,13.1,490000.0,13.09,13.11,13.08,13.1,490000.0
2014-09-16 13:20:00,13.11,13.11,13.1,13.1,435000.0,13.11,13.11,13.1,13.1,435000.0
2014-09-16 13:30:00,13.1,13.12,13.09,13.12,505000.0,13.1,13.12,13.09,13.12,505000.0
2014-09-16 13:40:00,13.12,13.14,13.12,13.12,155000.0,13.12,13.14,13.12,13.12,155000.0
2014-09-16 13:50:00,13.12,13.13,13.11,13.12,350000.0,13.12,13.13,13.11,13.12,350000.0
2014-09-16 14:00:00,13.12,13.12,13.09,13.1,695000.0,13.12,13.12,13.09,13.1,695000.0
2014-09-16 14:10:00,13.1,13.11,13.1,13.1,295000.0,13.1,13.11,13.1,13.1,295000.0
2014-09-16 14:20:00,13.1,13.11,13.08,13.08,290000.0,13.1,13.11,13.08,13.08,290000.0
2014-09-16 14:30:00,13.1,13.11,13.06,13.09,465000.0,13.1,13.11,13.06,13.09,465000.0
2014-09-16 14:40:00,13.09,13.11,13.09,13.11,175000.0,13.09,13.11,13.09,13.11,175000.0
2014-09-16 14:50:00,13.09,13.1,13.09,13.1,90000.0,13.09,13.1,13.09,13.1,90000.0
2014-09-16 15:00:00,13.1,13.11,13.09,13.1,750000.0,13.1,13.11,13.09,13.1,750000.0
2014-09-16 15:10:00,13.1,13.11,13.09,13.1,545000.0,13.1,13.11,13.09,13.1,545000.0
2014-09-16 15:20:00,13.09,13.1,13.09,13.09,135000.0,13.09,13.1,13.09,13.09,135000.0
2014-09-16 15:30:00,13.1,13.1,13.07,13.08,560000.0,13.1,13.1,13.07,13.08,560000.0
2014-09-16 15:40:00,13.08,13.1,13.07,13.09,555000.0,13.08,13.1,13.07,13.09,555000.0
2014-09-16 15:50:00,13.1,13.1,13.07,13.08,2040000.0,13.1,13.1,13.07,13.08,2040000.0
2014-09-17 09:30:00,13.01,13.05,13.0,13.05,970000.0,13.01,13.05,13.0,13.05,970000.0
2014-09-17 09:40:00,13.07,13.07,13.01,13.03,680000.0,13.07,13.07,13.01,13.03,680000.0
2014-09-17 09:50:00,13.03,13.04,13.01,13.03,430000.0,13.03,13.04,13.01,13.03,430000.0
2014-09-17 10:00:00,13.04,13.05,13.01,13.02,510000.0,13.04,13.05,13.01,13.02,510000.0
2014-09-17 10:10:00,13.03,13.04,13.0,13.01,460000.0,13.03,13.04,13.0,13.01,460000.0
2014-09-17 10:20:00,13.01,13.01,12.97,12.99,910000.0,13.01,13.01,12.97,12.99,910000.0
2014-09-17 10:30:00,12.99,13.0,12.98,12.99,585000.0,12.99,13.0,12.98,12.99,585000.0
2014-09-17 10:40:00,12.99,12.99,12.93,12.94,635000.0,12.99,12.99,12.93,12.94,635000.0
2014-09-17 10:50:00,12.93,12.93,12.9,12.93,690000.0,12.93,12.93,12.9,12.93,690000.0
2014-09-17 11:00:00,12.93,12.98,12.93,12.94,450000.0,12.93,12.98,12.93,12.94,450000.0
2014-09-17 11:10:00,12.95,12.97,12.95,12.96,530000.0,12.95,12.97,12.95,12.96,530000.0
2014-09-17 11:20:00,12.96,12.96,12.95,12.95,130000.0,12.96,12.96,12.95,12.95,130000.0
2014-09-17 11:30:00,12.95,12.96,12.94,12.96,175000.0,12.95,12.96,12.94,12.96,175000.0
2014-09-17 11:40:00,12.96,12.96,12.95,12.96,445000.0,12.96,12.96,12.95,12.96,445000.0
2014-09-17 11:50:00,12.96,12.97,12.96,12.97,190000.0,12.96,12.97,12.96,12.97,190000.0
2014-09-17 12:00:00,12.97,12.97,12.96,12.96,360000.0,12.97,12.97,12.96,12.96,360000.0
2014-09-17 12:10:00,12.96,12.96,12.95,12.95,80000.0,12.96,12.96,12.95,12.95,80000.0
2014-09-17 12:20:00,12.95,12.95,12.89,12.9,905000.0,12.95,12.95,12.89,12.9,905000.0
2014-09-17 12:30:00,12.9,12.91,12.89,12.91,245000.0,12.9,12.91,12.89,12.91,245000.0
2014-09-17 12:40:00,12.91,12.91,12.9,12.9,330000.0,12.91,12.91,12.9,12.9,330000.0
2014-09-17 12:50:00,12.91,12.91,12.89,12.9,410000.0,12.91,12.91,12.89,12.9,410000.0
2014-09-17 13:00:00,12.89,12.9,12.88,12.9,380000.0,12.89,12.9,12.88,12.9,380000.0
2014-09-17 13:10:00,12.9,12.9,12.88,12.88,150000.0,12.9,12.9,12.88,12.88,150000.0
2014-09-17 13:20:00,12.88,12.88,12.88,12.88,165000.0,12.88,12.88,12.88,12.88,165000.0
2014-09-17 13:30:00,12.88,12.88,12.87,12.87,390000.0,12.88,12.88,12.87,12.87,390000.0
2014-09-17 13:40:00,12.88,12.91,12.87,12.91,640000.0,12.88,12.91,12.87,12.91,640000.0
2014-09-17 13:50:00,12.91,12.92,12.91,12.91,215000.0,12.91,12.92,12.91,12.91,215000.0
2014-09-17 14:00:00,12.92,12.95,12.85,12.93,1075000.0,12.92,12.95,12.85,12.93,1075000.0
2014-09-17 14:10:00,12.93,13.0,12.93,13.0,570000.0,12.93,13.0,12.93,13.0,570000.0
2014-09-17 14:20:00,12.99,13.05,12.99,13.04,905000.0,12.99,13.05,12.99,13.04,905000.0
2014-09-17 14:30:00,13.05,13.05,13.03,13.03,340000.0,13.05,13.05,13.03,13.03,340000.0
2014-09-17 14:40:00,13.03,13.06,13.01,13.03,390000.0,13.03,13.06,13.01,13.03,390000.0
2014-09-17 14:50:00,13.04,13.08,13.04,13.08,215000.0,13.04,13.08,13.04,13.08,215000.0
2014-09-17 15:00:00,13.08,13.14,13.08,13.13,405000.0,13.08,13.14,13.08,13.13,405000.0
2014-09-17 15:10:00,13.13,13.14,13.13,13.14,110000.0,13.13,13.14,13.13,13.14,110000.0
2014-09-17 15:20:00,13.14,13.14,13.08,13.08,640000.0,13.14,13.14,13.08,13.08,640000.0
2014-09-17 15:30:00,13.09,13.09,13.05,13.05,545000.0,13.09,13.09,13.05,13.05,545000.0
2014-09-17 15:40:00,13.06,13.09,13.05,13.07,465000.0,13.06,13.09,13.05,13.07,465000.0
2014-09-17 15:50:00,13.07,13.08,13.06,13.06,810000.0,13.07,13.08,13.06,13.06,810000.0
2014-09-18 09:30:00,13.11,13.11,13.05,13.06,140000.0,13.11,13.11,13.05,13.06,140000.0
2014-09-18 09:40:00,13.06,13.12,13.06,13.11,295000.0,13.06,13.12,13.06,13.11,295000.0
2014-09-18 09:50:00,13.12,13.18,13.12,13.18,435000.0,13.12,13.18,13.12,13.18,435000.0
2014-09-18 10:00:00,13.16,13.2,13.16,13.19,200000.0,13.16,13.2,13.16,13.19,200000.0
2014-09-18 10:10:00,13.2,13.21,13.17,13.17,555000.0,13.2,13.21,13.17,13.17,555000.0
2014-09-18 10:20:00,13.17,13.19,13.16,13.16,390000.0,13.17,13.19,13.16,13.16,390000.0
2014-09-18 10:30:00,13.17,13.22,13.17,13.22,380000.0,13.17,13.22,13.17,13.22,380000.0
2014-09-18 10:40:00,13.22,13.27,13.22,13.25,435000.0,13.22,13.27,13.22,13.25,435000.0
2014-09-18 10:50:00,13.25,13.27,13.23,13.26,340000.0,13.25,13.27,13.23,13.26,340000.0
2014-09-18 11:00:00,13.25,13.26,13.24,13.25,280000.0,13.25,13.26,13.24,13.25,280000.0
2014-09-18 11:10:00,13.25,13.26,13.25,13.25,135000.0,13.25,13.26,13.25,13.25,135000.0
2014-09-18 11:20:00,13.25,13.26,13.24,13.25,180000.0,13.25,13.26,13.24,13.25,180000.0
2014-09-18 11:30:00,13.24,13.24,13.23,13.23,250000.0,13.24,13.24,13.23,13.23,250000.0
2014-09-18 11:40:00,13.23,13.24,13.23,13.23,75000.0,13.23,13.24,13.23,13.23,75000.0
2014-09-18 11:50:00,13.22,13.24,13.22,13.23,130000.0,13.22,13.24,13.22,13.23,130000.0
2014-09-18 12:00:00,13.23,13.24,13.23,13.24,250000.0,13.23,13.24,13.23,13.24,250000.0
2014-09-18 12:10:00,13.24,13.26,13.24,13.26,55000.0,13.24,13.26,13.24,13.26,55000.0
2014-09-18 12:20:00,13.26,13.26,13.24,13.25,375000.0,13.26,13.26,13.24,13.25,375000.0
2014-09-18 12:30:00,13.25,13.26,13.24,13.24,260000.0,13.25,13.26,13.24,13.24,260000.0
2014-09-18 12:40:00,13.24,13.26,13.23,13.25,145000.0,13.24,13.26,13.23,13.25,145000.0
2014-09-18 12:50:00,13.25,13.25,13.24,13.25,80000.0,13.25,13.25,13.24,13.25,80000.0
2014-09-18 13:00:00,13.25,13.26,13.25,13.26,320000.0,13.25,13.26,13.25,13.26,320000.0
2014-09-18 13:10:00,13.26,13.29,13.26,13.29,335000.0,13.26,13.29,13.26,13.29,335000.0
2014-09-18 13:20:00,13.28,13.3,13.27,13.28,390000.0,13.28,13.3,13.27,13.28,390000.0
2014-09-18 13:30:00,13.28,13.28,13.27,13.28,80000.0,13.28,13.28,13.27,13.28,80000.0
2014-09-18 13:40:00,13.29,13.3,13.28,13.3,260000.0,13.29,13.3,13.28,13.3,260000.0
2014-09-18 13:50:00,13.29,13.3,13.26,13.26,270000.0,13.29,13.3,13.26,13.26,270000.0
2014-09-18 14:00:00,13.26,13.27,13.26,13.27,115000.0,13.26,13.27,13.26,13.27,115000.0
2014-09-18 14:10:00,13.27,13.27,13.26,13.26,175000.0,13.27,13.27,13.26,13.26,175000.0
2014-09-18 14:20:00,13.25,13.26,13.25,13.25,85000.0,13.25,13.26,13.25,13.25,85000.0
2014-09-18 14:30:00,13.26,13.27,13.25,13.27,95000.0,13.26,13.27,13.25,13.27,95000.0
2014-09-18 14:40:00,13.27,13.3,13.27,13.29,255000.0,13.27,13.3,13.27,13.29,255000.0
2014-09-18 14:50:00,13.28,13.29,13.28,13.28,100000.0,13.28,13.29,13.28,13.28,100000.0
2014-09-18 15:00:00,13.28,13.3,13.27,13.29,150000.0,13.28,13.3,13.27,13.29,150000.0
2014-09-18 15:10:00,13.29,13.31,13.29,13.3,180000.0,13.29,13.31,13.29,13.3,180000.0
2014-09-18 15:20:00,13.3,13.3,13.29,13.3,465000.0,13.3,13.3,13.29,13.3,465000.0
2014-09-18 15:30:00,13.3,13.31,13.3,13.31,565000.0,13.3,13.31,13.3,13.31,565000.0
2014-09-18 15:40:00,13.31,13.31,13.3,13.3,625000.0,13.31,13.31,13.3,13.3,625000.0
2014-09-18 15:50:00,13.3,13.3,13.28,13.29,1290000.0,13.3,13.3,13.28,13.29,1290000.0
2014-09-19 09:30:00,13.33,13.33,13.29,13.3,1965000.0,13.33,13.33,13.29,13.3,1965000.0
2014-09-19 09:40:00,13.29,13.32,13.28,13.32,220000.0,13.29,13.32,13.28,13.32,220000.0
2014-09-19 09:50:00,13.31,13.34,13.31,13.32,355000.0,13.31,13.34,13.31,13.32,355000.0
2014-09-19 10:00:00,13.32,13.34,13.32,13.33,360000.0,13.32,13.34,13.32,13.33,360000.0
2014-09-19 10:10:00,13.32,13.32,13.29,13.32,170000.0,13.32,13.32,13.29,13.32,170000.0
2014-09-19 10:20:00,13.32,13.36,13.32,13.36,310000.0,13.32,13.36,13.32,13.36,310000.0
2014-09-19 10:30:00,13.36,13.36,13.34,13.34,175000.0,13.36,13.36,13.34,13.34,175000.0
2014-09-19 10:40:00,13.34,13.34,13.31,13.32,215000.0,13.34,13.34,13.31,13.32,215000.0
2014-09-19 10:50:00,13.31,13.32,13.31,13.32,35000.0,13.31,13.32,13.31,13.32,35000.0
2014-09-19 11:00:00,13.32,13.35,13.32,13.35,170000.0,13.32,13.35,13.32,13.35,170000.0
2014-09-19 11:10:00,13.35,13.35,13.33,13.35,150000.0,13.35,13.35,13.33,13.35,150000.0
2014-09-19 11:20:00,13.34,13.35,13.34,13.35,140000.0,13.34,13.35,13.34,13.35,140000.0
2014-09-19 11:30:00,13.34,13.34,13.29,13.3,775000.0,13.34,13.34,13.29,13.3,775000.0
2014-09-19 11:40:00,13.29,13.31,13.27,13.3,330000.0,13.29,13.31,13.27,13.3,330000.0
2014-09-19 11:50:00,13.3,13.3,13.3,13.3,100000.0,13.3,13.3,13.3,13.3,100000.0
2014-09-19 12:00:00,13.3,13.32,13.27,13.27,510000.0,13.3,13.32,13.27,13.27,510000.0
2014-09-19 12:10:00,13.28,13.3,13.27,13.3,190000.0,13.28,13.3,13.27,13.3,190000.0
2014-09-19 12:20:00,13.28,13.29,13.26,13.26,200000.0,13.28,13.29,13.26,13.26,200000.0
2014-09-19 12:30:00,13.26,13.27,13.24,13.27,140000.0,13.26,13.27,13.24,13.27,140000.0
2014-09-19 12:40:00,13.27,13.28,13.27,13.27,95000.0,13.27,13.28,13.27,13.27,95000.0
2014-09-19 12:50:00,13.29,13.29,13.23,13.25,320000.0,13.29,13.29,13.23,13.25,320000.0
2014-09-19 13:00:00,13.25,13.27,13.25,13.26,65000.0,13.25,13.27,13.25,13.26,65000.0
2014-09-19 13:10:00,13.26,13.26,13.24,13.24,95000.0,13.26,13.26,13.24,13.24,95000.0
2014-09-19 13:20:00,13.24,13.28,13.24,13.28,100000.0,13.24,13.28,13.24,13.28,100000.0
2014-09-19 13:30:00,13.28,13.29,13.28,13.28,55000.0,13.28,13.29,13.28,13.28,55000.0
2014-09-19 13:40:00,13.28,13.29,13.28,13.28,60000.0,13.28,13.29,13.28,13.28,60000.0
2014-09-19 13:50:00,13.28,13.3,13.28,13.28,130000.0,13.28,13.3,13.28,13.28,130000.0
2014-09-19 14:00:00,13.28,13.29,13.28,13.29,435000.0,13.28,13.29,13.28,13.29,435000.0
2014-09-19 14:10:00,13.29,13.29,13.28,13.29,50000.0,13.29,13.29,13.28,13.29,50000.0
2014-09-19 14:20:00,13.29,13.32,13.28,13.31,265000.0,13.29,13.32,13.28,13.31,265000.0
2014-09-19 14:30:00,13.31,13.32,13.3,13.31,185000.0,13.31,13.32,13.3,13.31,185000.0
2014-09-19 14:40:00,13.31,13.33,13.31,13.31,85000.0,13.31,13.33,13.31,13.31,85000.0
2014-09-19 14:50:00,13.32,13.32,13.32,13.32,45000.0,13.32,13.32,13.32,13.32,45000.0
2014-09-19 15:00:00,13.32,13.32,13.31,13.32,75000.0,13.32,13.32,13.31,13.32,75000.0
2014-09-19 15:10:00,13.32,13.32,13.31,13.32,75000.0,13.32,13.32,13.31,13.32,75000.0
2014-09-19 15:20:00,13.32,13.33,13.31,13.32,200000.0,13.32,13.33,13.31,13.32,200000.0
2014-09-19 15:30:00,13.32,13.33,13.32,13.32,460000.0,13.32,13.33,13.32,13.32,460000.0
2014-09-19 15:40:00,13.32,13.32,13.31,13.32,370000.0,13.32,13.32,13.31,13.32,370000.0
2014-09-19 15:50:00,13.31,13.32,13.27,13.29,2425000.0,13.31,13.32,13.27,13.29,2425000.0
2014-09-22 09:30:00,13.22,13.28,13.17,13.17,365000.0,13.22,13.28,13.17,13.17,365000.0
2014-09-22 09:40:00,13.16,13.2,13.16,13.18,200000.0,13.16,13.2,13.16,13.18,200000.0
2014-09-22 09:50:00,13.18,13.18,13.14,13.17,445000.0,13.18,13.18,13.14,13.17,445000.0
2014-09-22 10:00:00,13.17,13.18,13.14,13.17,220000.0,13.17,13.18,13.14,13.17,220000.0
2014-09-22 10:10:00,13.16,13.17,13.13,13.15,615000.0,13.16,13.17,13.13,13.15,615000.0
2014-09-22 10:20:00,13.15,13.18,13.15,13.18,500000.0,13.15,13.18,13.15,13.18,500000.0
2014-09-22 10:30:00,13.17,13.18,13.16,13.18,280000.0,13.17,13.18,13.16,13.18,280000.0
2014-09-22 10:40:00,13.17,13.18,13.16,13.17,615000.0,13.17,13.18,13.16,13.17,615000.0
2014-09-22 10:50:00,13.17,13.18,13.11,13.13,510000.0,13.17,13.18,13.11,13.13,510000.0
2014-09-22 11:00:00,13.14,13.14,13.11,13.12,250000.0,13.14,13.14,13.11,13.12,250000.0
2014-09-22 11:10:00,13.12,13.12,13.06,13.09,245000.0,13.12,13.12,13.06,13.09,245000.0
2014-09-22 11:20:00,13.07,13.09,13.07,13.08,200000.0,13.07,13.09,13.07,13.08,200000.0
2014-09-22 11:30:00,13.08,13.09,13.08,13.08,30000.0,13.08,13.09,13.08,13.08,30000.0
2014-09-22 11:40:00,13.08,13.08,13.05,13.05,205000.0,13.08,13.08,13.05,13.05,205000.0
2014-09-22 11:50:00,13.05,13.05,13.03,13.03,175000.0,13.05,13.05,13.03,13.03,175000.0
2014-09-22 12:00:00,13.04,13.06,13.03,13.06,225000.0,13.04,13.06,13.03,13.06,225000.0
2014-09-22 12:10:00,13.06,13.06,13.04,13.04,150000.0,13.06,13.06,13.04,13.04,150000.0
2014-09-22 12:20:00,13.05,13.05,13.04,13.04,645000.0,13.05,13.05,13.04,13.04,645000.0
2014-09-22 12:30:00,13.04,13.06,13.04,13.06,200000.0,13.04,13.06,13.04,13.06,200000.0
2014-09-22 12:40:00,13.05,13.07,13.05,13.07,60000.0,13.05,13.07,13.05,13.07,60000.0
2014-09-22 12:50:00,13.07,13.07,13.06,13.06,65000.0,13.07,13.07,13.06,13.06,65000.0
2014-09-22 13:00:00,13.07,13.07,13.05,13.06,75000.0,13.07,13.07,13.05,13.06,75000.0
2014-09-22 13:10:00,13.05,13.06,13.04,13.06,20000.0,13.05,13.06,13.04,13.06,20000.0
2014-09-22 13:20:00,13.05,13.06,13.05,13.06,80000.0,13.05,13.06,13.05,13.06,80000.0
2014-09-22 13:30:00,13.06,13.06,13.05,13.05,65000.0,13.06,13.06,13.05,13.05,65000.0
2014-09-22 13:40:00,13.05,13.06,13.05,13.05,70000.0,13.05,13.06,13.05,13.05,70000.0
2014-09-22 13:50:00,13.06,13.06,13.04,13.04,140000.0,13.06,13.06,13.04,13.04,140000.0
2014-09-22 14:00:00,13.04,13.05,13.04,13.05,100000.0,13.04,13.05,13.04,13.05,100000.0
2014-09-22 14:10:00,13.05,13.07,13.04,13.07,215000.0,13.05,13.07,13.04,13.07,215000.0
2014-09-22 14:20:00,13.06,13.07,13.03,13.04,335000.0,13.06,13.07,13.03,13.04,335000.0
2014-09-22 14:30:00,13.04,13.05,13.04,13.05,25000.0,13.04,13.05,13.04,13.05,25000.0
2014-09-22 14:40:00,13.05,13.08,13.05,13.07,215000.0,13.05,13.08,13.05,13.07,215000.0
2014-09-22 14:50:00,13.08,13.08,13.07,13.07,25000.0,13.08,13.08,13.07,13.07,25000.0
2014-09-22 15:00:00,13.07,13.08,13.06,13.07,125000.0,13.07,13.08,13.06,13.07,125000.0
2014-09-22 15:10:00,13.07,13.08,13.06,13.08,250000.0,13.07,13.08,13.06,13.08,250000.0
2014-09-22 15:20:00,13.08,13.11,13.07,13.1,165000.0,13.08,13.11,13.07,13.1,165000.0
2014-09-22 15:30:00,13.11,13.13,13.1,13.13,355000.0,13.11,13.13,13.1,13.13,355000.0
2014-09-22 15:40:00,13.13,13.16,13.13,13.14,480000.0,13.13,13.16,13.13,13.14,480000.0
2014-09-22 15:50:00,13.13,13.14,13.11,13.12,910000.0,13.13,13.14,13.11,13.12,910000.0
2014-09-23 09:30:00,13.09,13.18,13.09,13.18,305000.0,13.09,13.18,13.09,13.18,305000.0
2014-09-23 09:40:00,13.17,13.17,13.1,13.1,105000.0,13.17,13.17,13.1,13.1,105000.0
2014-09-23 09:50:00,13.11,13.16,13.11,13.16,175000.0,13.11,13.16,13.11,13.16,175000.0
2014-09-23 10:00:00,13.17,13.18,13.13,13.13,280000.0,13.17,13.18,13.13,13.13,280000.0
2014-09-23 10:10:00,13.13,13.16,13.12,13.15,195000.0,13.13,13.16,13.12,13.15,195000.0
2014-09-23 10:20:00,13.16,13.17,13.13,13.13,130000.0,13.16,13.17,13.13,13.13,130000.0
2014-09-23 10:30:00,13.14,13.16,13.14,13.15,145000.0,13.14,13.16,13.14,13.15,145000.0
2014-09-23 10:40:00,13.15,13.15,13.14,13.14,140000.0,13.15,13.15,13.14,13.14,140000.0
2014-09-23 10:50:00,13.14,13.15,13.14,13.14,45000.0,13.14,13.15,13.14,13.14,45000.0
2014-09-23 11:00:00,13.15,13.16,13.14,13.14,110000.0,13.15,13.16,13.14,13.14,110000.0
2014-09-23 11:10:00,13.13,13.15,13.13,13.14,40000.0,13.13,13.15,13.13,13.14,40000.0
2014-09-23 11:20:00,13.14,13.15,13.14,13.14,20000.0,13.14,13.15,13.14,13.14,20000.0
2014-09-23 11:30:00,13.13,13.15,13.12,13.14,60000.0,13.13,13.15,13.12,13.14,60000.0
2014-09-23 11:40:00,13.14,13.14,13.14,13.14,45000.0,13.14,13.14,13.14,13.14,45000.0
2014-09-23 11:50:00,13.13,13.13,13.12,13.12,95000.0,13.13,13.13,13.12,13.12,95000.0
2014-09-23 12:00:00,13.13,13.14,13.12,13.13,95000.0,13.13,13.14,13.12,13.13,95000.0
2014-09-23 12:10:00,13.14,13.14,13.13,13.13,15000.0,13.14,13.14,13.13,13.13,15000.0
2014-09-23 12:20:00,13.13,13.13,13.11,13.11,100000.0,13.13,13.13,13.11,13.11,100000.0
2014-09-23 12:30:00,13.11,13.14,13.11,13.13,110000.0,13.11,13.14,13.11,13.13,110000.0
2014-09-23 12:40:00,13.13,13.14,13.12,13.12,180000.0,13.13,13.14,13.12,13.12,180000.0
2014-09-23 12:50:00,13.11,13.12,13.11,13.12,75000.0,13.11,13.12,13.11,13.12,75000.0
2014-09-23 13:00:00,13.12,13.13,13.11,13.12,75000.0,13.12,13.13,13.11,13.12,75000.0
2014-09-23 13:10:00,13.1,13.11,13.1,13.11,25000.0,13.1,13.11,13.1,13.11,25000.0
2014-09-23 13:20:00,13.11,13.13,13.11,13.12,160000.0,13.11,13.13,13.11,13.12,160000.0
2014-09-23 13:30:00,13.13,13.14,13.12,13.12,160000.0,13.13,13.14,13.12,13.12,160000.0
2014-09-23 13:40:00,13.13,13.13,13.13,13.13,5000.0,13.13,13.13,13.13,13.13,5000.0
2014-09-23 13:50:00,13.13,13.13,13.1,13.11,95000.0,13.13,13.13,13.1,13.11,95000.0
2014-09-23 14:00:00,13.11,13.12,13.1,13.1,65000.0,13.11,13.12,13.1,13.1,65000.0
2014-09-23 14:10:00,13.11,13.13,13.11,13.11,40000.0,13.11,13.13,13.11,13.11,40000.0
2014-09-23 14:20:00,13.11,13.12,13.1,13.1,110000.0,13.11,13.12,13.1,13.1,110000.0
2014-09-23 14:30:00,13.12,13.13,13.1,13.11,70000.0,13.12,13.13,13.1,13.11,70000.0
2014-09-23 14:40:00,13.1,13.1,13.08,13.1,190000.0,13.1,13.1,13.08,13.1,190000.0
2014-09-23 14:50:00,13.1,13.12,13.09,13.12,75000.0,13.1,13.12,13.09,13.12,75000.0
2014-09-23 15:00:00,13.13,13.13,13.11,13.11,135000.0,13.13,13.13,13.11,13.11,135000.0
2014-09-23 15:10:00,13.11,13.13,13.11,13.13,120000.0,13.11,13.13,13.11,13.13,120000.0
2014-09-23 15:20:00,13.11,13.14,13.11,13.13,100000.0,13.11,13.14,13.11,13.13,100000.0
2014-09-23 15:30:00,13.12,13.14,13.12,13.14,115000.0,13.12,13.14,13.12,13.14,115000.0
2014-09-23 15:40:00,13.13,13.15,13.11,13.14,330000.0,13.13,13.15,13.11,13.14,330000.0
2014-09-23 15:50:00,13.14,13.14,13.09,13.09,590000.0,13.14,13.14,13.09,13.09,590000.0
2014-09-24 09:30:00,13.16,13.24,13.14,13.24,245000.0,13.16,13.24,13.14,13.24,245000.0
2014-09-24 09:40:00,13.21,13.24,13.19,13.19,470000.0,13.21,13.24,13.19,13.19,470000.0
2014-09-24 09:50:00,13.19,13.21,13.18,13.19,130000.0,13.19,13.21,13.18,13.19,130000.0
2014-09-24 10:00:00,13.2,13.2,13.15,13.18,445000.0,13.2,13.2,13.15,13.18,445000.0
2014-09-24 10:10:00,13.18,13.19,13.16,13.18,165000.0,13.18,13.19,13.16,13.18,165000.0
2014-09-24 10:20:00,13.18,13.19,13.16,13.19,165000.0,13.18,13.19,13.16,13.19,165000.0
2014-09-24 10:30:00,13.18,13.26,13.18,13.26,540000.0,13.18,13.26,13.18,13.26,540000.0
2014-09-24 10:40:00,13.25,13.26,13.24,13.24,165000.0,13.25,13.26,13.24,13.24,165000.0
2014-09-24 10:50:00,13.25,13.25,13.23,13.25,105000.0,13.25,13.25,13.23,13.25,105000.0
2014-09-24 11:00:00,13.24,13.29,13.24,13.29,475000.0,13.24,13.29,13.24,13.29,475000.0
2014-09-24 11:10:00,13.29,13.3,13.27,13.27,330000.0,13.29,13.3,13.27,13.27,330000.0
2014-09-24 11:20:00,13.28,13.29,13.28,13.28,90000.0,13.28,13.29,13.28,13.28,90000.0
2014-09-24 11:30:00,13.28,13.29,13.27,13.28,110000.0,13.28,13.29,13.27,13.28,110000.0
2014-09-24 11:40:00,13.29,13.29,13.25,13.26,205000.0,13.29,13.29,13.25,13.26,205000.0
2014-09-24 11:50:00,13.26,13.27,13.25,13.27,155000.0,13.26,13.27,13.25,13.27,155000.0
2014-09-24 12:00:00,13.26,13.27,13.25,13.27,35000.0,13.26,13.27,13.25,13.27,35000.0
2014-09-24 12:10:00,13.26,13.26,13.24,13.25,95000.0,13.26,13.26,13.24,13.25,95000.0
2014-09-24 12:20:00,13.25,13.28,13.25,13.28,160000.0,13.25,13.28,13.25,13.28,160000.0
2014-09-24 12:30:00,13.27,13.27,13.27,13.27,5000.0,13.27,13.27,13.27,13.27,5000.0
2014-09-24 12:40:00,13.27,13.27,13.26,13.27,150000.0,13.27,13.27,13.26,13.27,150000.0
2014-09-24 12:50:00,13.28,13.28,13.26,13.26,10000.0,13.28,13.28,13.26,13.26,10000.0
2014-09-24 13:00:00,13.27,13.29,13.27,13.28,110000.0,13.27,13.29,13.27,13.28,110000.0
2014-09-24 13:10:00,13.28,13.28,13.27,13.27,35000.0,13.28,13.28,13.27,13.27,35000.0
2014-09-24 13:20:00,13.27,13.28,13.26,13.28,90000.0,13.27,13.28,13.26,13.28,90000.0
2014-09-24 13:30:00,13.28,13.31,13.28,13.31,80000.0,13.28,13.31,13.28,13.31,80000.0
2014-09-24 13:40:00,13.31,13.31,13.29,13.3,245000.0,13.31,13.31,13.29,13.3,245000.0
2014-09-24 13:50:00,13.3,13.31,13.3,13.3,185000.0,13.3,13.31,13.3,13.3,185000.0
2014-09-24 14:00:00,13.29,13.3,13.28,13.28,80000.0,13.29,13.3,13.28,13.28,80000.0
2014-09-24 14:10:00,13.29,13.32,13.28,13.32,235000.0,13.29,13.32,13.28,13.32,235000.0
2014-09-24 14:20:00,13.31,13.33,13.3,13.32,155000.0,13.31,13.33,13.3,13.32,155000.0
2014-09-24 14:30:00,13.32,13.32,13.31,13.32,155000.0,13.32,13.32,13.31,13.32,155000.0
2014-09-24 14:40:00,13.33,13.33,13.33,13.33,35000.0,13.33,13.33,13.33,13.33,35000.0
2014-09-24 14:50:00,13.33,13.33,13.32,13.32,105000.0,13.33,13.33,13.32,13.32,105000.0
2014-09-24 15:00:00,13.32,13.33,13.31,13.32,180000.0,13.32,13.33,13.31,13.32,180000.0
2014-09-24 15:10:00,13.32,13.34,13.31,13.33,315000.0,13.32,13.34,13.31,13.33,315000.0
2014-09-24 15:20:00,13.32,13.33,13.31,13.31,120000.0,13.32,13.33,13.31,13.31,120000.0
2014-09-24 15:30:00,13.32,13.33,13.31,13.32,295000.0,13.32,13.33,13.31,13.32,295000.0
2014-09-24 15:40:00,13.32,13.32,13.28,13.31,950000.0,13.32,13.32,13.28,13.31,950000.0
2014-09-24 15:50:00,13.31,13.31,13.29,13.3,940000.0,13.31,13.31,13.29,13.3,940000.0
2014-09-25 09:30:00,13.19,13.28,13.18,13.28,215000.0,13.19,13.28,13.18,13.28,215000.0
2014-09-25 09:40:00,13.24,13.27,13.22,13.24,280000.0,13.24,13.27,13.22,13.24,280000.0
2014-09-25 09:50:00,13.22,13.23,13.2,13.21,115000.0,13.22,13.23,13.2,13.21,115000.0
2014-09-25 10:00:00,13.2,13.21,13.16,13.18,305000.0,13.2,13.21,13.16,13.18,305000.0
2014-09-25 10:10:00,13.17,13.18,13.09,13.09,575000.0,13.17,13.18,13.09,13.09,575000.0
2014-09-25 10:20:00,13.09,13.09,13.04,13.08,260000.0,13.09,13.09,13.04,13.08,260000.0
2014-09-25 10:30:00,13.07,13.07,13.03,13.04,480000.0,13.07,13.07,13.03,13.04,480000.0
2014-09-25 10:40:00,13.03,13.06,13.03,13.06,420000.0,13.03,13.06,13.03,13.06,420000.0
2014-09-25 10:50:00,13.07,13.1,13.05,13.1,130000.0,13.07,13.1,13.05,13.1,130000.0
2014-09-25 11:00:00,13.09,13.1,13.05,13.07,400000.0,13.09,13.1,13.05,13.07,400000.0
2014-09-25 11:10:00,13.07,13.08,13.05,13.05,295000.0,13.07,13.08,13.05,13.05,295000.0
2014-09-25 11:20:00,13.06,13.08,13.05,13.08,210000.0,13.06,13.08,13.05,13.08,210000.0
2014-09-25 11:30:00,13.09,13.11,13.07,13.11,250000.0,13.09,13.11,13.07,13.11,250000.0
2014-09-25 11:40:00,13.11,13.11,13.08,13.08,170000.0,13.11,13.11,13.08,13.08,170000.0
2014-09-25 11:50:00,13.08,13.09,13.07,13.07,175000.0,13.08,13.09,13.07,13.07,175000.0
2014-09-25 12:00:00,13.09,13.09,13.09,13.09,10000.0,13.09,13.09,13.09,13.09,10000.0
2014-09-25 12:10:00,13.08,13.09,13.08,13.09,80000.0,13.08,13.09,13.08,13.09,80000.0
2014-09-25 12:20:00,13.08,13.08,13.05,13.05,370000.0,13.08,13.08,13.05,13.05,370000.0
2014-09-25 12:30:00,13.05,13.06,13.05,13.05,255000.0,13.05,13.06,13.05,13.05,255000.0
2014-09-25 12:40:00,13.05,13.06,13.05,13.06,105000.0,13.05,13.06,13.05,13.06,105000.0
2014-09-25 12:50:00,13.06,13.06,13.05,13.06,170000.0,13.06,13.06,13.05,13.06,170000.0
2014-09-25 13:00:00,13.06,13.08,13.04,13.08,185000.0,13.06,13.08,13.04,13.08,185000.0
2014-09-25 13:10:00,13.07,13.1,13.07,13.09,80000.0,13.07,13.1,13.07,13.09,80000.0
2014-09-25 13:20:00,13.08,13.08,13.07,13.07,45000.0,13.08,13.08,13.07,13.07,45000.0
2014-09-25 13:30:00,13.08,13.08,13.06,13.06,45000.0,13.08,13.08,13.06,13.06,45000.0
2014-09-25 13:40:00,13.05,13.06,13.05,13.05,75000.0,13.05,13.06,13.05,13.05,75000.0
2014-09-25 13:50:00,13.05,13.06,13.04,13.06,300000.0,13.05,13.06,13.04,13.06,300000.0
2014-09-25 14:00:00,13.05,13.06,13.04,13.05,320000.0,13.05,13.06,13.04,13.05,320000.0
2014-09-25 14:10:00,13.04,13.06,13.04,13.05,170000.0,13.04,13.06,13.04,13.05,170000.0
2014-09-25 14:20:00,13.05,13.06,13.04,13.06,180000.0,13.05,13.06,13.04,13.06,180000.0
2014-09-25 14:30:00,13.05,13.06,13.04,13.06,105000.0,13.05,13.06,13.04,13.06,105000.0
2014-09-25 14:40:00,13.07,13.08,13.06,13.08,195000.0,13.07,13.08,13.06,13.08,195000.0
2014-09-25 14:50:00,13.09,13.09,13.07,13.08,105000.0,13.09,13.09,13.07,13.08,105000.0
2014-09-25 15:00:00,13.07,13.09,13.07,13.08,265000.0,13.07,13.09,13.07,13.08,265000.0
2014-09-25 15:10:00,13.08,13.09,13.07,13.08,245000.0,13.08,13.09,13.07,13.08,245000.0
2014-09-25 15:20:00,13.08,13.08,13.05,13.07,295000.0,13.08,13.08,13.05,13.07,295000.0
2014-09-25 15:30:00,13.07,13.09,13.07,13.09,180000.0,13.07,13.09,13.07,13.09,180000.0
2014-09-25 15:40:00,13.09,13.11,13.09,13.11,325000.0,13.09,13.11,13.09,13.11,325000.0
2014-09-25 15:50:00,13.11,13.11,13.07,13.07,555000.0,13.11,13.11,13.07,13.07,555000.0
2014-09-26 09:30:00,13.07,13.15,13.07,13.15,190000.0,13.07,13.15,13.07,13.15,190000.0
2014-09-26 09:40:00,13.16,13.2,13.12,13.15,210000.0,13.16,13.2,13.12,13.15,210000.0
2014-09-26 09:50:00,13.14,13.16,13.13,13.16,265000.0,13.14,13.16,13.13,13.16,265000.0
2014-09-26 10:00:00,13.16,13.2,13.16,13.19,365000.0,13.16,13.2,13.16,13.19,365000.0
2014-09-26 10:10:00,13.2,13.21,13.18,13.2,525000.0,13.2,13.21,13.18,13.2,525000.0
2014-09-26 10:20:00,13.2,13.24,13.2,13.2,655000.0,13.2,13.24,13.2,13.2,655000.0
2014-09-26 10:30:00,13.18,13.2,13.17,13.2,350000.0,13.18,13.2,13.17,13.2,350000.0
2014-09-26 10:40:00,13.2,13.2,13.16,13.16,355000.0,13.2,13.2,13.16,13.16,355000.0
2014-09-26 10:50:00,13.16,13.19,13.15,13.19,175000.0,13.16,13.19,13.15,13.19,175000.0
2014-09-26 11:00:00,13.2,13.21,13.17,13.17,140000.0,13.2,13.21,13.17,13.17,140000.0
2014-09-26 11:10:00,13.18,13.19,13.17,13.17,30000.0,13.18,13.19,13.17,13.17,30000.0
2014-09-26 11:20:00,13.18,13.18,13.16,13.18,75000.0,13.18,13.18,13.16,13.18,75000.0
2014-09-26 11:30:00,13.17,13.17,13.14,13.16,115000.0,13.17,13.17,13.14,13.16,115000.0
2014-09-26 11:40:00,13.16,13.17,13.15,13.15,65000.0,13.16,13.17,13.15,13.15,65000.0
2014-09-26 11:50:00,13.17,13.17,13.17,13.17,10000.0,13.17,13.17,13.17,13.17,10000.0
2014-09-26 12:00:00,13.16,13.18,13.16,13.18,45000.0,13.16,13.18,13.16,13.18,45000.0
2014-09-26 12:10:00,13.17,13.2,13.17,13.19,175000.0,13.17,13.2,13.17,13.19,175000.0
2014-09-26 12:20:00,13.2,13.2,13.18,13.2,90000.0,13.2,13.2,13.18,13.2,90000.0
2014-09-26 12:30:00,13.19,13.2,13.18,13.18,65000.0,13.19,13.2,13.18,13.18,65000.0
2014-09-26 12:40:00,13.18,13.2,13.18,13.19,30000.0,13.18,13.2,13.18,13.19,30000.0
2014-09-26 12:50:00,13.2,13.2,13.2,13.2,40000.0,13.2,13.2,13.2,13.2,40000.0
2014-09-26 13:00:00,13.19,13.2,13.19,13.2,50000.0,13.19,13.2,13.19,13.2,50000.0
2014-09-26 13:10:00,13.21,13.24,13.2,13.23,325000.0,13.21,13.24,13.2,13.23,325000.0
2014-09-26 13:20:00,13.23,13.24,13.22,13.23,395000.0,13.23,13.24,13.22,13.23,395000.0
2014-09-26 13:30:00,13.23,13.23,13.22,13.23,140000.0,13.23,13.23,13.22,13.23,140000.0
2014-09-26 13:40:00,13.23,13.24,13.22,13.23,75000.0,13.23,13.24,13.22,13.23,75000.0
2014-09-26 13:50:00,13.22,13.24,13.22,13.24,85000.0,13.22,13.24,13.22,13.24,85000.0
2014-09-26 14:00:00,13.24,13.27,13.23,13.27,310000.0,13.24,13.27,13.23,13.27,310000.0
2014-09-26 14:10:00,13.26,13.28,13.25,13.27,345000.0,13.26,13.28,13.25,13.27,345000.0
2014-09-26 14:20:00,13.27,13.29,13.27,13.28,185000.0,13.27,13.29,13.27,13.28,185000.0
2014-09-26 14:30:00,13.27,13.29,13.27,13.29,85000.0,13.27,13.29,13.27,13.29,85000.0
2014-09-26 14:40:00,13.28,13.29,13.27,13.28,225000.0,13.28,13.29,13.27,13.28,225000.0
2014-09-26 14:50:00,13.29,13.29,13.26,13.27,110000.0,13.29,13.29,13.26,13.27,110000.0
2014-09-26 15:00:00,13.26,13.29,13.26,13.29,415000.0,13.26,13.29,13.26,13.29,415000.0
2014-09-26 15:10:00,13.29,13.3,13.27,13.28,320000.0,13.29,13.3,13.27,13.28,320000.0
2014-09-26 15:20:00,13.27,13.29,13.27,13.28,215000.0,13.27,13.29,13.27,13.28,215000.0
2014-09-26 15:30:00,13.28,13.28,13.24,13.24,195000.0,13.28,13.28,13.24,13.24,195000.0
2014-09-26 15:40:00,13.24,13.25,13.21,13.21,475000.0,13.24,13.25,13.21,13.21,475000.0
2014-09-26 15:50:00,13.22,13.23,13.21,13.21,965000.0,13.22,13.23,13.21,13.21,965000.0
2014-09-29 09:30:00,13.12,13.13,13.03,13.12,880000.0,13.12,13.13,13.03,13.12,880000.0
2014-09-29 09:40:00,13.11,13.13,13.08,13.08,540000.0,13.11,13.13,13.08,13.08,540000.0
2014-09-29 09:50:00,13.08,13.09,13.05,13.07,495000.0,13.08,13.09,13.05,13.07,495000.0
2014-09-29 10:00:00,13.07,13.1,13.07,13.09,340000.0,13.07,13.1,13.07,13.09,340000.0
2014-09-29 10:10:00,13.09,13.14,13.09,13.14,215000.0,13.09,13.14,13.09,13.14,215000.0
2014-09-29 10:20:00,13.13,13.16,13.13,13.14,335000.0,13.13,13.16,13.13,13.14,335000.0
2014-09-29 10:30:00,13.15,13.16,13.14,13.15,85000.0,13.15,13.16,13.14,13.15,85000.0
2014-09-29 10:40:00,13.15,13.18,13.15,13.18,195000.0,13.15,13.18,13.15,13.18,195000.0
2014-09-29 10:50:00,13.17,13.17,13.14,13.16,65000.0,13.17,13.17,13.14,13.16,65000.0
2014-09-29 11:00:00,13.15,13.16,13.14,13.16,45000.0,13.15,13.16,13.14,13.16,45000.0
2014-09-29 11:10:00,13.16,13.18,13.16,13.18,75000.0,13.16,13.18,13.16,13.18,75000.0
2014-09-29 11:20:00,13.18,13.18,13.15,13.15,95000.0,13.18,13.18,13.15,13.15,95000.0
2014-09-29 11:30:00,13.16,13.18,13.16,13.18,70000.0,13.16,13.18,13.16,13.18,70000.0
2014-09-29 11:40:00,13.17,13.18,13.17,13.18,60000.0,13.17,13.18,13.17,13.18,60000.0
2014-09-29 11:50:00,13.18,13.22,13.18,13.22,145000.0,13.18,13.22,13.18,13.22,145000.0
2014-09-29 12:00:00,13.22,13.22,13.2,13.22,315000.0,13.22,13.22,13.2,13.22,315000.0
2014-09-29 12:10:00,13.22,13.23,13.22,13.23,95000.0,13.22,13.23,13.22,13.23,95000.0
2014-09-29 12:20:00,13.23,13.23,13.21,13.21,115000.0,13.23,13.23,13.21,13.21,115000.0
2014-09-29 12:30:00,13.21,13.22,13.2,13.22,135000.0,13.21,13.22,13.2,13.22,135000.0
2014-09-29 12:40:00,13.22,13.24,13.21,13.23,200000.0,13.22,13.24,13.21,13.23,200000.0
2014-09-29 12:50:00,13.24,13.25,13.23,13.23,120000.0,13.24,13.25,13.23,13.23,120000.0
2014-09-29 13:00:00,13.23,13.23,13.22,13.23,120000.0,13.23,13.23,13.22,13.23,120000.0
2014-09-29 13:10:00,13.23,13.25,13.23,13.25,205000.0,13.23,13.25,13.23,13.25,205000.0
2014-09-29 13:20:00,13.24,13.24,13.24,13.24,110000.0,13.24,13.24,13.24,13.24,110000.0
2014-09-29 13:30:00,13.25,13.26,13.24,13.24,80000.0,13.25,13.26,13.24,13.24,80000.0
2014-09-29 13:40:00,13.24,13.26,13.24,13.26,110000.0,13.24,13.26,13.24,13.26,110000.0
2014-09-29 13:50:00,13.26,13.28,13.25,13.28,230000.0,13.26,13.28,13.25,13.28,230000.0
2014-09-29 14:00:00,13.27,13.29,13.25,13.25,190000.0,13.27,13.29,13.25,13.25,190000.0
2014-09-29 14:10:00,13.27,13.27,13.26,13.27,70000.0,13.27,13.27,13.26,13.27,70000.0
2014-09-29 14:20:00,13.26,13.26,13.24,13.24,70000.0,13.26,13.26,13.24,13.24,70000.0
2014-09-29 14:30:00,13.25,13.26,13.25,13.26,45000.0,13.25,13.26,13.25,13.26,45000.0
2014-09-29 14:40:00,13.25,13.29,13.25,13.29,95000.0,13.25,13.29,13.25,13.29,95000.0
2014-09-29 14:50:00,13.3,13.31,13.28,13.31,160000.0,13.3,13.31,13.28,13.31,160000.0
2014-09-29 15:00:00,13.31,13.31,13.29,13.29,180000.0,13.31,13.31,13.29,13.29,180000.0
2014-09-29 15:10:00,13.29,13.31,13.28,13.31,170000.0,13.29,13.31,13.28,13.31,170000.0
2014-09-29 15:20:00,13.3,13.31,13.3,13.3,170000.0,13.3,13.31,13.3,13.3,170000.0
2014-09-29 15:30:00,13.3,13.3,13.28,13.29,195000.0,13.3,13.3,13.28,13.29,195000.0
2014-09-29 15:40:00,13.29,13.29,13.26,13.28,285000.0,13.29,13.29,13.26,13.28,285000.0
2014-09-29 15:50:00,13.28,13.28,13.25,13.26,645000.0,13.28,13.28,13.25,13.26,645000.0
2014-09-30 09:30:00,13.28,13.29,13.17,13.18,230000.0,13.28,13.29,13.17,13.18,230000.0
2014-09-30 09:40:00,13.17,13.22,13.17,13.21,250000.0,13.17,13.22,13.17,13.21,250000.0
2014-09-30 09:50:00,13.2,13.22,13.18,13.19,205000.0,13.2,13.22,13.18,13.19,205000.0
2014-09-30 10:00:00,13.19,13.2,13.16,13.19,360000.0,13.19,13.2,13.16,13.19,360000.0
2014-09-30 10:10:00,13.19,13.22,13.19,13.19,200000.0,13.19,13.22,13.19,13.19,200000.0
2014-09-30 10:20:00,13.2,13.21,13.16,13.18,260000.0,13.2,13.21,13.16,13.18,260000.0
2014-09-30 10:30:00,13.17,13.23,13.17,13.23,245000.0,13.17,13.23,13.17,13.23,245000.0
2014-09-30 10:40:00,13.23,13.27,13.23,13.26,130000.0,13.23,13.27,13.23,13.26,130000.0
2014-09-30 10:50:00,13.27,13.28,13.25,13.28,135000.0,13.27,13.28,13.25,13.28,135000.0
2014-09-30 11:00:00,13.27,13.3,13.27,13.3,215000.0,13.27,13.3,13.27,13.3,215000.0
2014-09-30 11:10:00,13.3,13.33,13.28,13.33,465000.0,13.3,13.33,13.28,13.33,465000.0
2014-09-30 11:20:00,13.32,13.34,13.32,13.32,150000.0,13.32,13.34,13.32,13.32,150000.0
2014-09-30 11:30:00,13.33,13.34,13.32,13.32,50000.0,13.33,13.34,13.32,13.32,50000.0
2014-09-30 11:40:00,13.32,13.32,13.3,13.3,145000.0,13.32,13.32,13.3,13.3,145000.0
2014-09-30 11:50:00,13.29,13.3,13.29,13.29,25000.0,13.29,13.3,13.29,13.29,25000.0
2014-09-30 12:00:00,13.29,13.31,13.29,13.3,40000.0,13.29,13.31,13.29,13.3,40000.0
2014-09-30 12:10:00,13.3,13.32,13.3,13.31,210000.0,13.3,13.32,13.3,13.31,210000.0
2014-09-30 12:20:00,13.31,13.31,13.28,13.3,250000.0,13.31,13.31,13.28,13.3,250000.0
2014-09-30 12:30:00,13.3,13.31,13.29,13.29,105000.0,13.3,13.31,13.29,13.29,105000.0
2014-09-30 12:40:00,13.29,13.31,13.29,13.31,135000.0,13.29,13.31,13.29,13.31,135000.0
2014-09-30 12:50:00,13.31,13.32,13.31,13.31,50000.0,13.31,13.32,13.31,13.31,50000.0
2014-09-30 13:00:00,13.31,13.36,13.31,13.36,330000.0,13.31,13.36,13.31,13.36,330000.0
2014-09-30 13:10:00,13.35,13.39,13.35,13.36,420000.0,13.35,13.39,13.35,13.36,420000.0
2014-09-30 13:20:00,13.36,13.38,13.34,13.36,365000.0,13.36,13.38,13.34,13.36,365000.0
2014-09-30 13:30:00,13.34,13.35,13.34,13.35,145000.0,13.34,13.35,13.34,13.35,145000.0
2014-09-30 13:40:00,13.35,13.36,13.33,13.35,335000.0,13.35,13.36,13.33,13.35,335000.0
2014-09-30 13:50:00,13.35,13.37,13.34,13.36,460000.0,13.35,13.37,13.34,13.36,460000.0
2014-09-30 14:00:00,13.36,13.38,13.36,13.37,345000.0,13.36,13.38,13.36,13.37,345000.0
2014-09-30 14:10:00,13.37,13.37,13.36,13.37,415000.0,13.37,13.37,13.36,13.37,415000.0
2014-09-30 14:20:00,13.36,13.38,13.36,13.37,345000.0,13.36,13.38,13.36,13.37,345000.0
2014-09-30 14:30:00,13.37,13.38,13.37,13.37,100000.0,13.37,13.38,13.37,13.37,100000.0
2014-09-30 14:40:00,13.37,13.37,13.35,13.37,690000.0,13.37,13.37,13.35,13.37,690000.0
2014-09-30 14:50:00,13.36,13.37,13.36,13.36,305000.0,13.36,13.37,13.36,13.36,305000.0
2014-09-30 15:00:00,13.36,13.36,13.34,13.35,375000.0,13.36,13.36,13.34,13.35,375000.0
2014-09-30 15:10:00,13.35,13.37,13.35,13.37,390000.0,13.35,13.37,13.35,13.37,390000.0
2014-09-30 15:20:00,13.37,13.38,13.36,13.37,370000.0,13.37,13.38,13.36,13.37,370000.0
2014-09-30 15:30:00,13.37,13.4,13.36,13.37,685000.0,13.37,13.4,13.36,13.37,685000.0
2014-09-30 15:40:00,13.37,13.39,13.36,13.37,680000.0,13.37,13.39,13.36,13.37,680000.0
2014-09-30 15:50:00,13.36,13.36,13.33,13.33,1000000.0,13.36,13.36,13.33,13.33,1000000.0
2014-10-01 09:30:00,13.33,13.35,13.25,13.25,505000.0,13.33,13.35,13.25,13.25,505000.0
2014-10-01 09:40:00,13.26,13.27,13.22,13.25,485000.0,13.26,13.27,13.22,13.25,485000.0
2014-10-01 09:50:00,13.24,13.28,13.22,13.27,365000.0,13.24,13.28,13.22,13.27,365000.0
2014-10-01 10:00:00,13.26,13.26,13.2,13.21,330000.0,13.26,13.26,13.2,13.21,330000.0
2014-10-01 10:10:00,13.2,13.24,13.18,13.2,700000.0,13.2,13.24,13.18,13.2,700000.0
2014-10-01 10:20:00,13.19,13.23,13.19,13.22,220000.0,13.19,13.23,13.19,13.22,220000.0
2014-10-01 10:30:00,13.22,13.22,13.16,13.17,300000.0,13.22,13.22,13.16,13.17,300000.0
2014-10-01 10:40:00,13.18,13.2,13.17,13.2,210000.0,13.18,13.2,13.17,13.2,210000.0
2014-10-01 10:50:00,13.2,13.21,13.18,13.2,490000.0,13.2,13.21,13.18,13.2,490000.0
2014-10-01 11:00:00,13.21,13.24,13.21,13.22,165000.0,13.21,13.24,13.21,13.22,165000.0
2014-10-01 11:10:00,13.22,13.23,13.2,13.22,115000.0,13.22,13.23,13.2,13.22,115000.0
2014-10-01 11:20:00,13.22,13.23,13.18,13.18,110000.0,13.22,13.23,13.18,13.18,110000.0
2014-10-01 11:30:00,13.18,13.2,13.17,13.2,180000.0,13.18,13.2,13.17,13.2,180000.0
2014-10-01 11:40:00,13.21,13.21,13.18,13.19,380000.0,13.21,13.21,13.18,13.19,380000.0
2014-10-01 11:50:00,13.18,13.22,13.18,13.21,145000.0,13.18,13.22,13.18,13.21,145000.0
2014-10-01 12:00:00,13.22,13.22,13.2,13.2,85000.0,13.22,13.22,13.2,13.2,85000.0
2014-10-01 12:10:00,13.21,13.22,13.18,13.2,160000.0,13.21,13.22,13.18,13.2,160000.0
2014-10-01 12:20:00,13.2,13.22,13.19,13.22,135000.0,13.2,13.22,13.19,13.22,135000.0
2014-10-01 12:30:00,13.22,13.22,13.19,13.19,45000.0,13.22,13.22,13.19,13.19,45000.0
2014-10-01 12:40:00,13.19,13.21,13.17,13.17,705000.0,13.19,13.21,13.17,13.17,705000.0
2014-10-01 12:50:00,13.17,13.19,13.17,13.18,145000.0,13.17,13.19,13.17,13.18,145000.0
2014-10-01 13:00:00,13.17,13.18,13.15,13.15,365000.0,13.17,13.18,13.15,13.15,365000.0
2014-10-01 13:10:00,13.15,13.18,13.15,13.15,310000.0,13.15,13.18,13.15,13.15,310000.0
2014-10-01 13:20:00,13.16,13.16,13.14,13.15,340000.0,13.16,13.16,13.14,13.15,340000.0
2014-10-01 13:30:00,13.15,13.16,13.13,13.14,275000.0,13.15,13.16,13.13,13.14,275000.0
2014-10-01 13:40:00,13.14,13.15,13.12,13.12,365000.0,13.14,13.15,13.12,13.12,365000.0
2014-10-01 13:50:00,13.13,13.15,13.13,13.15,165000.0,13.13,13.15,13.13,13.15,165000.0
2014-10-01 14:00:00,13.14,13.16,13.12,13.15,345000.0,13.14,13.16,13.12,13.15,345000.0
2014-10-01 14:10:00,13.15,13.19,13.14,13.19,205000.0,13.15,13.19,13.14,13.19,205000.0
2014-10-01 14:20:00,13.18,13.2,13.17,13.2,260000.0,13.18,13.2,13.17,13.2,260000.0
2014-10-01 14:30:00,13.19,13.2,13.18,13.19,190000.0,13.19,13.2,13.18,13.19,190000.0
2014-10-01 14:40:00,13.2,13.2,13.19,13.2,160000.0,13.2,13.2,13.19,13.2,160000.0
2014-10-01 14:50:00,13.2,13.2,13.18,13.18,445000.0,13.2,13.2,13.18,13.18,445000.0
2014-10-01 15:00:00,13.17,13.19,13.16,13.17,385000.0,13.17,13.19,13.16,13.17,385000.0
2014-10-01 15:10:00,13.16,13.19,13.15,13.19,365000.0,13.16,13.19,13.15,13.19,365000.0
2014-10-01 15:20:00,13.19,13.22,13.17,13.21,370000.0,13.19,13.22,13.17,13.21,370000.0
2014-10-01 15:30:00,13.21,13.25,13.21,13.23,510000.0,13.21,13.25,13.21,13.23,510000.0
2014-10-01 15:40:00,13.23,13.27,13.23,13.27,545000.0,13.23,13.27,13.23,13.27,545000.0
2014-10-01 15:50:00,13.26,13.27,13.24,13.24,1420000.0,13.26,13.27,13.24,13.24,1420000.0
2014-10-02 09:30:00,13.22,13.32,13.22,13.3,365000.0,13.22,13.32,13.22,13.3,365000.0
2014-10-02 09:40:00,13.29,13.33,13.29,13.32,350000.0,13.29,13.33,13.29,13.32,350000.0
2014-10-02 09:50:00,13.31,13.32,13.29,13.29,375000.0,13.31,13.32,13.29,13.29,375000.0
2014-10-02 10:00:00,13.29,13.32,13.28,13.31,165000.0,13.29,13.32,13.28,13.31,165000.0
2014-10-02 10:10:00,13.31,13.32,13.29,13.29,185000.0,13.31,13.32,13.29,13.29,185000.0
2014-10-02 10:20:00,13.3,13.33,13.3,13.31,410000.0,13.3,13.33,13.3,13.31,410000.0
2014-10-02 10:30:00,13.3,13.3,13.24,13.24,505000.0,13.3,13.3,13.24,13.24,505000.0
2014-10-02 10:40:00,13.25,13.28,13.24,13.28,345000.0,13.25,13.28,13.24,13.28,345000.0
2014-10-02 10:50:00,13.28,13.28,13.23,13.23,240000.0,13.28,13.28,13.23,13.23,240000.0
2014-10-02 11:00:00,13.22,13.31,13.21,13.28,985000.0,13.22,13.31,13.21,13.28,985000.0
2014-10-02 11:10:00,13.28,13.29,13.27,13.27,225000.0,13.28,13.29,13.27,13.27,225000.0
2014-10-02 11:20:00,13.27,13.29,13.26,13.27,680000.0,13.27,13.29,13.26,13.27,680000.0
2014-10-02 11:30:00,13.28,13.28,13.25,13.26,165000.0,13.28,13.28,13.25,13.26,165000.0
2014-10-02 11:40:00,13.26,13.26,13.2,13.21,590000.0,13.26,13.26,13.2,13.21,590000.0
2014-10-02 11:50:00,13.2,13.23,13.19,13.23,245000.0,13.2,13.23,13.19,13.23,245000.0
2014-10-02 12:00:00,13.23,13.24,13.21,13.24,115000.0,13.23,13.24,13.21,13.24,115000.0
2014-10-02 12:10:00,13.24,13.25,13.22,13.24,90000.0,13.24,13.25,13.22,13.24,90000.0
2014-10-02 12:20:00,13.23,13.23,13.21,13.21,95000.0,13.23,13.23,13.21,13.21,95000.0
2014-10-02 12:30:00,13.23,13.24,13.21,13.22,95000.0,13.23,13.24,13.21,13.22,95000.0
2014-10-02 12:40:00,13.22,13.24,13.21,13.22,60000.0,13.22,13.24,13.21,13.22,60000.0
2014-10-02 12:50:00,13.25,13.28,13.25,13.28,90000.0,13.25,13.28,13.25,13.28,90000.0
2014-10-02 13:00:00,13.27,13.28,13.26,13.27,145000.0,13.27,13.28,13.26,13.27,145000.0
2014-10-02 13:10:00,13.29,13.32,13.29,13.3,285000.0,13.29,13.32,13.29,13.3,285000.0
2014-10-02 13:20:00,13.3,13.3,13.28,13.3,170000.0,13.3,13.3,13.28,13.3,170000.0
2014-10-02 13:30:00,13.3,13.3,13.26,13.26,140000.0,13.3,13.3,13.26,13.26,140000.0
2014-10-02 13:40:00,13.26,13.27,13.26,13.26,155000.0,13.26,13.27,13.26,13.26,155000.0
2014-10-02 13:50:00,13.26,13.28,13.26,13.26,175000.0,13.26,13.28,13.26,13.26,175000.0
2014-10-02 14:00:00,13.25,13.29,13.25,13.28,250000.0,13.25,13.29,13.25,13.28,250000.0
2014-10-02 14:10:00,13.27,13.3,13.24,13.25,265000.0,13.27,13.3,13.24,13.25,265000.0
2014-10-02 14:20:00,13.25,13.25,13.23,13.25,175000.0,13.25,13.25,13.23,13.25,175000.0
2014-10-02 14:30:00,13.25,13.25,13.21,13.22,180000.0,13.25,13.25,13.21,13.22,180000.0
2014-10-02 14:40:00,13.23,13.26,13.21,13.24,215000.0,13.23,13.26,13.21,13.24,215000.0
2014-10-02 14:50:00,13.26,13.27,13.25,13.26,195000.0,13.26,13.27,13.25,13.26,195000.0
2014-10-02 15:00:00,13.26,13.26,13.24,13.24,85000.0,13.26,13.26,13.24,13.24,85000.0
2014-10-02 15:10:00,13.24,13.25,13.22,13.22,140000.0,13.24,13.25,13.22,13.22,140000.0
2014-10-02 15:20:00,13.22,13.24,13.22,13.22,585000.0,13.22,13.24,13.22,13.22,585000.0
2014-10-02 15:30:00,13.22,13.23,13.21,13.23,130000.0,13.22,13.23,13.21,13.23,130000.0
2014-10-02 15:40:00,13.23,13.26,13.22,13.26,305000.0,13.23,13.26,13.22,13.26,305000.0
2014-10-02 15:50:00,13.26,13.28,13.24,13.25,590000.0,13.26,13.28,13.24,13.25,590000.0
2014-10-03 09:30:00,13.33,13.33,13.27,13.3,225000.0,13.33,13.33,13.27,13.3,225000.0
2014-10-03 09:40:00,13.3,13.43,13.29,13.42,745000.0,13.3,13.43,13.29,13.42,745000.0
2014-10-03 09:50:00,13.42,13.45,13.42,13.45,565000.0,13.42,13.45,13.42,13.45,565000.0
2014-10-03 10:00:00,13.45,13.49,13.45,13.47,565000.0,13.45,13.49,13.45,13.47,565000.0
2014-10-03 10:10:00,13.47,13.48,13.44,13.47,650000.0,13.47,13.48,13.44,13.47,650000.0
2014-10-03 10:20:00,13.48,13.48,13.45,13.46,270000.0,13.48,13.48,13.45,13.46,270000.0
2014-10-03 10:30:00,13.46,13.46,13.43,13.44,710000.0,13.46,13.46,13.43,13.44,710000.0
2014-10-03 10:40:00,13.45,13.46,13.43,13.46,175000.0,13.45,13.46,13.43,13.46,175000.0
2014-10-03 10:50:00,13.46,13.47,13.45,13.47,150000.0,13.46,13.47,13.45,13.47,150000.0
2014-10-03 11:00:00,13.46,13.48,13.46,13.48,240000.0,13.46,13.48,13.46,13.48,240000.0
2014-10-03 11:10:00,13.46,13.48,13.45,13.45,505000.0,13.46,13.48,13.45,13.45,505000.0
2014-10-03 11:20:00,13.45,13.48,13.45,13.47,125000.0,13.45,13.48,13.45,13.47,125000.0
2014-10-03 11:30:00,13.47,13.47,13.46,13.47,40000.0,13.47,13.47,13.46,13.47,40000.0
2014-10-03 11:40:00,13.46,13.46,13.45,13.45,70000.0,13.46,13.46,13.45,13.45,70000.0
2014-10-03 11:50:00,13.45,13.46,13.45,13.45,145000.0,13.45,13.46,13.45,13.45,145000.0
2014-10-03 12:00:00,13.45,13.45,13.43,13.43,145000.0,13.45,13.45,13.43,13.43,145000.0
2014-10-03 12:10:00,13.44,13.44,13.44,13.44,50000.0,13.44,13.44,13.44,13.44,50000.0
2014-10-03 12:20:00,13.46,13.46,13.45,13.45,55000.0,13.46,13.46,13.45,13.45,55000.0
2014-10-03 12:30:00,13.47,13.48,13.47,13.47,85000.0,13.47,13.48,13.47,13.47,85000.0
2014-10-03 12:40:00,13.47,13.47,13.46,13.46,110000.0,13.47,13.47,13.46,13.46,110000.0
2014-10-03 12:50:00,13.46,13.47,13.45,13.47,70000.0,13.46,13.47,13.45,13.47,70000.0
2014-10-03 13:00:00,13.47,13.47,13.46,13.46,95000.0,13.47,13.47,13.46,13.46,95000.0
2014-10-03 13:10:00,13.46,13.46,13.45,13.45,65000.0,13.46,13.46,13.45,13.45,65000.0
2014-10-03 13:20:00,13.45,13.46,13.45,13.45,80000.0,13.45,13.46,13.45,13.45,80000.0
2014-10-03 13:30:00,13.45,13.45,13.43,13.44,160000.0,13.45,13.45,13.43,13.44,160000.0
2014-10-03 13:40:00,13.44,13.46,13.43,13.44,75000.0,13.44,13.46,13.43,13.44,75000.0
2014-10-03 13:50:00,13.45,13.46,13.45,13.46,125000.0,13.45,13.46,13.45,13.46,125000.0
2014-10-03 14:00:00,13.46,13.48,13.46,13.46,185000.0,13.46,13.48,13.46,13.46,185000.0
2014-10-03 14:10:00,13.47,13.48,13.47,13.47,60000.0,13.47,13.48,13.47,13.47,60000.0
2014-10-03 14:20:00,13.47,13.48,13.47,13.48,365000.0,13.47,13.48,13.47,13.48,365000.0
2014-10-03 14:30:00,13.47,13.49,13.47,13.48,220000.0,13.47,13.49,13.47,13.48,220000.0
2014-10-03 14:40:00,13.47,13.48,13.47,13.48,240000.0,13.47,13.48,13.47,13.48,240000.0
2014-10-03 14:50:00,13.47,13.48,13.47,13.48,210000.0,13.47,13.48,13.47,13.48,210000.0
2014-10-03 15:00:00,13.47,13.49,13.47,13.48,255000.0,13.47,13.49,13.47,13.48,255000.0
2014-10-03 15:10:00,13.48,13.49,13.46,13.48,370000.0,13.48,13.49,13.46,13.48,370000.0
2014-10-03 15:20:00,13.48,13.5,13.47,13.49,400000.0,13.48,13.5,13.47,13.49,400000.0
2014-10-03 15:30:00,13.49,13.49,13.48,13.48,280000.0,13.49,13.49,13.48,13.48,280000.0
2014-10-03 15:40:00,13.48,13.5,13.48,13.49,1110000.0,13.48,13.5,13.48,13.49,1110000.0
2014-10-03 15:50:00,13.49,13.5,13.48,13.49,1835000.0,13.49,13.5,13.48,13.49,1835000.0
2014-10-06 09:30:00,13.54,13.6,13.53,13.58,840000.0,13.54,13.6,13.53,13.58,840000.0
2014-10-06 09:40:00,13.58,13.64,13.58,13.63,1180000.0,13.58,13.64,13.58,13.63,1180000.0
2014-10-06 09:50:00,13.62,13.63,13.56,13.57,530000.0,13.62,13.63,13.56,13.57,530000.0
2014-10-06 10:00:00,13.57,13.58,13.54,13.57,445000.0,13.57,13.58,13.54,13.57,445000.0
2014-10-06 10:10:00,13.57,13.58,13.54,13.56,350000.0,13.57,13.58,13.54,13.56,350000.0
2014-10-06 10:20:00,13.55,13.55,13.51,13.53,655000.0,13.55,13.55,13.51,13.53,655000.0
2014-10-06 10:30:00,13.53,13.55,13.51,13.51,365000.0,13.53,13.55,13.51,13.51,365000.0
2014-10-06 10:40:00,13.52,13.53,13.51,13.52,395000.0,13.52,13.53,13.51,13.52,395000.0
2014-10-06 10:50:00,13.51,13.51,13.49,13.5,235000.0,13.51,13.51,13.49,13.5,235000.0
2014-10-06 11:00:00,13.5,13.53,13.5,13.51,315000.0,13.5,13.53,13.5,13.51,315000.0
2014-10-06 11:10:00,13.52,13.52,13.49,13.49,225000.0,13.52,13.52,13.49,13.49,225000.0
2014-10-06 11:20:00,13.51,13.51,13.47,13.47,490000.0,13.51,13.51,13.47,13.47,490000.0
2014-10-06 11:30:00,13.48,13.51,13.47,13.49,185000.0,13.48,13.51,13.47,13.49,185000.0
2014-10-06 11:40:00,13.5,13.5,13.45,13.47,405000.0,13.5,13.5,13.45,13.47,405000.0
2014-10-06 11:50:00,13.47,13.51,13.47,13.51,260000.0,13.47,13.51,13.47,13.51,260000.0
2014-10-06 12:00:00,13.5,13.56,13.5,13.53,370000.0,13.5,13.56,13.5,13.53,370000.0
2014-10-06 12:10:00,13.53,13.53,13.5,13.52,760000.0,13.53,13.53,13.5,13.52,760000.0
2014-10-06 12:20:00,13.51,13.52,13.48,13.48,210000.0,13.51,13.52,13.48,13.48,210000.0
2014-10-06 12:30:00,13.47,13.47,13.44,13.44,170000.0,13.47,13.47,13.44,13.44,170000.0
2014-10-06 12:40:00,13.44,13.45,13.41,13.44,395000.0,13.44,13.45,13.41,13.44,395000.0
2014-10-06 12:50:00,13.44,13.48,13.44,13.44,210000.0,13.44,13.48,13.44,13.44,210000.0
2014-10-06 13:00:00,13.44,13.47,13.44,13.45,120000.0,13.44,13.47,13.44,13.45,120000.0
2014-10-06 13:10:00,13.47,13.48,13.46,13.47,170000.0,13.47,13.48,13.46,13.47,170000.0
2014-10-06 13:20:00,13.48,13.48,13.47,13.48,60000.0,13.48,13.48,13.47,13.48,60000.0
2014-10-06 13:30:00,13.47,13.48,13.46,13.48,200000.0,13.47,13.48,13.46,13.48,200000.0
2014-10-06 13:40:00,13.47,13.47,13.47,13.47,20000.0,13.47,13.47,13.47,13.47,20000.0
2014-10-06 13:50:00,13.47,13.48,13.46,13.46,165000.0,13.47,13.48,13.46,13.46,165000.0
2014-10-06 14:00:00,13.47,13.47,13.42,13.42,385000.0,13.47,13.47,13.42,13.42,385000.0
2014-10-06 14:10:00,13.42,13.45,13.42,13.45,200000.0,13.42,13.45,13.42,13.45,200000.0
2014-10-06 14:20:00,13.47,13.47,13.44,13.45,145000.0,13.47,13.47,13.44,13.45,145000.0
2014-10-06 14:30:00,13.44,13.44,13.43,13.43,290000.0,13.44,13.44,13.43,13.43,290000.0
2014-10-06 14:40:00,13.43,13.45,13.42,13.45,170000.0,13.43,13.45,13.42,13.45,170000.0
2014-10-06 14:50:00,13.45,13.45,13.44,13.44,190000.0,13.45,13.45,13.44,13.44,190000.0
2014-10-06 15:00:00,13.44,13.45,13.42,13.42,225000.0,13.44,13.45,13.42,13.42,225000.0
2014-10-06 15:10:00,13.42,13.44,13.42,13.43,230000.0,13.42,13.44,13.42,13.43,230000.0
2014-10-06 15:20:00,13.43,13.45,13.42,13.43,185000.0,13.43,13.45,13.42,13.43,185000.0
2014-10-06 15:30:00,13.42,13.45,13.42,13.45,255000.0,13.42,13.45,13.42,13.45,255000.0
2014-10-06 15:40:00,13.44,13.45,13.43,13.45,285000.0,13.44,13.45,13.43,13.45,285000.0
2014-10-06 15:50:00,13.45,13.46,13.42,13.43,845000.0,13.45,13.46,13.42,13.43,845000.0
2014-10-07 09:30:00,13.34,13.35,13.31,13.32,430000.0,13.34,13.35,13.31,13.32,430000.0
2014-10-07 09:40:00,13.33,13.37,13.33,13.33,285000.0,13.33,13.37,13.33,13.33,285000.0
2014-10-07 09:50:00,13.35,13.36,13.33,13.34,80000.0,13.35,13.36,13.33,13.34,80000.0
2014-10-07 10:00:00,13.33,13.36,13.33,13.36,180000.0,13.33,13.36,13.33,13.36,180000.0
2014-10-07 10:10:00,13.36,13.37,13.32,13.36,250000.0,13.36,13.37,13.32,13.36,250000.0
2014-10-07 10:20:00,13.36,13.37,13.34,13.34,155000.0,13.36,13.37,13.34,13.34,155000.0
2014-10-07 10:30:00,13.36,13.4,13.34,13.35,200000.0,13.36,13.4,13.34,13.35,200000.0
2014-10-07 10:40:00,13.34,13.39,13.34,13.36,290000.0,13.34,13.39,13.34,13.36,290000.0
2014-10-07 10:50:00,13.36,13.39,13.34,13.35,205000.0,13.36,13.39,13.34,13.35,205000.0
2014-10-07 11:00:00,13.34,13.34,13.28,13.31,775000.0,13.34,13.34,13.28,13.31,775000.0
2014-10-07 11:10:00,13.31,13.31,13.25,13.27,385000.0,13.31,13.31,13.25,13.27,385000.0
2014-10-07 11:20:00,13.26,13.28,13.24,13.24,285000.0,13.26,13.28,13.24,13.24,285000.0
2014-10-07 11:30:00,13.24,13.26,13.24,13.25,200000.0,13.24,13.26,13.24,13.25,200000.0
2014-10-07 11:40:00,13.26,13.27,13.25,13.25,260000.0,13.26,13.27,13.25,13.25,260000.0
2014-10-07 11:50:00,13.25,13.29,13.25,13.27,235000.0,13.25,13.29,13.25,13.27,235000.0
2014-10-07 12:00:00,13.27,13.27,13.26,13.27,105000.0,13.27,13.27,13.26,13.27,105000.0
2014-10-07 12:10:00,13.26,13.28,13.26,13.28,290000.0,13.26,13.28,13.26,13.28,290000.0
2014-10-07 12:20:00,13.28,13.29,13.27,13.29,320000.0,13.28,13.29,13.27,13.29,320000.0
2014-10-07 12:30:00,13.29,13.29,13.27,13.28,265000.0,13.29,13.29,13.27,13.28,265000.0
2014-10-07 12:40:00,13.28,13.28,13.25,13.25,155000.0,13.28,13.28,13.25,13.25,155000.0
2014-10-07 12:50:00,13.25,13.26,13.25,13.26,75000.0,13.25,13.26,13.25,13.26,75000.0
2014-10-07 13:00:00,13.26,13.27,13.24,13.25,265000.0,13.26,13.27,13.24,13.25,265000.0
2014-10-07 13:10:00,13.25,13.29,13.25,13.28,180000.0,13.25,13.29,13.25,13.28,180000.0
2014-10-07 13:20:00,13.28,13.28,13.26,13.27,300000.0,13.28,13.28,13.26,13.27,300000.0
2014-10-07 13:30:00,13.28,13.28,13.25,13.26,80000.0,13.28,13.28,13.25,13.26,80000.0
2014-10-07 13:40:00,13.26,13.27,13.25,13.26,850000.0,13.26,13.27,13.25,13.26,850000.0
2014-10-07 13:50:00,13.27,13.3,13.27,13.27,225000.0,13.27,13.3,13.27,13.27,225000.0
2014-10-07 14:00:00,13.27,13.28,13.26,13.28,295000.0,13.27,13.28,13.26,13.28,295000.0
2014-10-07 14:10:00,13.27,13.29,13.27,13.28,170000.0,13.27,13.29,13.27,13.28,170000.0
2014-10-07 14:20:00,13.28,13.28,13.27,13.27,140000.0,13.28,13.28,13.27,13.27,140000.0
2014-10-07 14:30:00,13.26,13.27,13.25,13.26,250000.0,13.26,13.27,13.25,13.26,250000.0
2014-10-07 14:40:00,13.26,13.27,13.25,13.27,270000.0,13.26,13.27,13.25,13.27,270000.0
2014-10-07 14:50:00,13.26,13.27,13.24,13.25,180000.0,13.26,13.27,13.24,13.25,180000.0
2014-10-07 15:00:00,13.24,13.26,13.24,13.25,320000.0,13.24,13.26,13.24,13.25,320000.0
2014-10-07 15:10:00,13.25,13.27,13.24,13.26,275000.0,13.25,13.27,13.24,13.26,275000.0
2014-10-07 15:20:00,13.25,13.27,13.25,13.26,160000.0,13.25,13.27,13.25,13.26,160000.0
2014-10-07 15:30:00,13.27,13.29,13.27,13.28,370000.0,13.27,13.29,13.27,13.28,370000.0
2014-10-07 15:40:00,13.27,13.31,13.27,13.29,420000.0,13.27,13.31,13.27,13.29,420000.0
2014-10-07 15:50:00,13.28,13.29,13.25,13.25,1080000.0,13.28,13.29,13.25,13.25,1080000.0
2014-10-08 09:30:00,13.28,13.34,13.25,13.32,360000.0,13.28,13.34,13.25,13.32,360000.0
2014-10-08 09:40:00,13.31,13.34,13.3,13.32,195000.0,13.31,13.34,13.3,13.32,195000.0
2014-10-08 09:50:00,13.33,13.35,13.27,13.29,640000.0,13.33,13.35,13.27,13.29,640000.0
2014-10-08 10:00:00,13.3,13.31,13.27,13.28,305000.0,13.3,13.31,13.27,13.28,305000.0
2014-10-08 10:10:00,13.3,13.33,13.28,13.3,295000.0,13.3,13.33,13.28,13.3,295000.0
2014-10-08 10:20:00,13.29,13.33,13.28,13.33,245000.0,13.29,13.33,13.28,13.33,245000.0
2014-10-08 10:30:00,13.33,13.4,13.32,13.35,770000.0,13.33,13.4,13.32,13.35,770000.0
2014-10-08 10:40:00,13.35,13.35,13.29,13.31,200000.0,13.35,13.35,13.29,13.31,200000.0
2014-10-08 10:50:00,13.3,13.31,13.26,13.29,245000.0,13.3,13.31,13.26,13.29,245000.0
2014-10-08 11:00:00,13.28,13.28,13.24,13.27,490000.0,13.28,13.28,13.24,13.27,490000.0
2014-10-08 11:10:00,13.29,13.3,13.23,13.25,305000.0,13.29,13.3,13.23,13.25,305000.0
2014-10-08 11:20:00,13.24,13.27,13.24,13.27,260000.0,13.24,13.27,13.24,13.27,260000.0
2014-10-08 11:30:00,13.27,13.28,13.25,13.25,135000.0,13.27,13.28,13.25,13.25,135000.0
2014-10-08 11:40:00,13.24,13.25,13.23,13.24,350000.0,13.24,13.25,13.23,13.24,350000.0
2014-10-08 11:50:00,13.24,13.27,13.23,13.27,235000.0,13.24,13.27,13.23,13.27,235000.0
2014-10-08 12:00:00,13.27,13.29,13.25,13.29,455000.0,13.27,13.29,13.25,13.29,455000.0
2014-10-08 12:10:00,13.28,13.28,13.26,13.27,235000.0,13.28,13.28,13.26,13.27,235000.0
2014-10-08 12:20:00,13.27,13.28,13.24,13.24,290000.0,13.27,13.28,13.24,13.24,290000.0
2014-10-08 12:30:00,13.25,13.27,13.24,13.27,220000.0,13.25,13.27,13.24,13.27,220000.0
2014-10-08 12:40:00,13.26,13.26,13.23,13.23,170000.0,13.26,13.26,13.23,13.23,170000.0
2014-10-08 12:50:00,13.24,13.24,13.21,13.24,180000.0,13.24,13.24,13.21,13.24,180000.0
2014-10-08 13:00:00,13.23,13.26,13.23,13.24,145000.0,13.23,13.26,13.23,13.24,145000.0
2014-10-08 13:10:00,13.25,13.25,13.25,13.25,85000.0,13.25,13.25,13.25,13.25,85000.0
2014-10-08 13:20:00,13.25,13.25,13.22,13.22,80000.0,13.25,13.25,13.22,13.22,80000.0
2014-10-08 13:30:00,13.22,13.22,13.22,13.22,50000.0,13.22,13.22,13.22,13.22,50000.0
2014-10-08 13:40:00,13.23,13.28,13.23,13.28,250000.0,13.23,13.28,13.23,13.28,250000.0
2014-10-08 13:50:00,13.28,13.28,13.25,13.26,305000.0,13.28,13.28,13.25,13.26,305000.0
2014-10-08 14:00:00,13.26,13.3,13.26,13.29,455000.0,13.26,13.3,13.26,13.29,455000.0
2014-10-08 14:10:00,13.29,13.33,13.29,13.33,400000.0,13.29,13.33,13.29,13.33,400000.0
2014-10-08 14:20:00,13.33,13.4,13.33,13.38,425000.0,13.33,13.4,13.33,13.38,425000.0
2014-10-08 14:30:00,13.4,13.42,13.39,13.39,335000.0,13.4,13.42,13.39,13.39,335000.0
2014-10-08 14:40:00,13.39,13.4,13.38,13.38,215000.0,13.39,13.4,13.38,13.38,215000.0
2014-10-08 14:50:00,13.38,13.39,13.36,13.37,140000.0,13.38,13.39,13.36,13.37,140000.0
2014-10-08 15:00:00,13.37,13.43,13.37,13.42,440000.0,13.37,13.43,13.37,13.42,440000.0
2014-10-08 15:10:00,13.41,13.41,13.4,13.4,110000.0,13.41,13.41,13.4,13.4,110000.0
2014-10-08 15:20:00,13.4,13.45,13.4,13.45,435000.0,13.4,13.45,13.4,13.45,435000.0
2014-10-08 15:30:00,13.44,13.44,13.42,13.43,305000.0,13.44,13.44,13.42,13.43,305000.0
2014-10-08 15:40:00,13.42,13.45,13.42,13.44,695000.0,13.42,13.45,13.42,13.44,695000.0
2014-10-08 15:50:00,13.44,13.45,13.43,13.44,810000.0,13.44,13.45,13.43,13.44,810000.0
2014-10-09 09:30:00,13.41,13.43,13.36,13.42,525000.0,13.41,13.43,13.36,13.42,525000.0
2014-10-09 09:40:00,13.42,13.47,13.4,13.43,375000.0,13.42,13.47,13.4,13.43,375000.0
2014-10-09 09:50:00,13.43,13.44,13.36,13.4,540000.0,13.43,13.44,13.36,13.4,540000.0
2014-10-09 10:00:00,13.4,13.42,13.39,13.42,265000.0,13.4,13.42,13.39,13.42,265000.0
2014-10-09 10:10:00,13.41,13.43,13.4,13.41,335000.0,13.41,13.43,13.4,13.41,335000.0
2014-10-09 10:20:00,13.41,13.42,13.37,13.39,220000.0,13.41,13.42,13.37,13.39,220000.0
2014-10-09 10:30:00,13.38,13.4,13.36,13.37,195000.0,13.38,13.4,13.36,13.37,195000.0
2014-10-09 10:40:00,13.36,13.38,13.35,13.38,215000.0,13.36,13.38,13.35,13.38,215000.0
2014-10-09 10:50:00,13.37,13.4,13.35,13.39,155000.0,13.37,13.4,13.35,13.39,155000.0
2014-10-09 11:00:00,13.4,13.4,13.37,13.39,140000.0,13.4,13.4,13.37,13.39,140000.0
2014-10-09 11:10:00,13.41,13.42,13.4,13.41,235000.0,13.41,13.42,13.4,13.41,235000.0
2014-10-09 11:20:00,13.4,13.42,13.39,13.4,130000.0,13.4,13.42,13.39,13.4,130000.0
2014-10-09 11:30:00,13.39,13.4,13.37,13.37,85000.0,13.39,13.4,13.37,13.37,85000.0
2014-10-09 11:40:00,13.37,13.37,13.32,13.33,215000.0,13.37,13.37,13.32,13.33,215000.0
2014-10-09 11:50:00,13.34,13.34,13.27,13.29,350000.0,13.34,13.34,13.27,13.29,350000.0
2014-10-09 12:00:00,13.29,13.3,13.28,13.29,270000.0,13.29,13.3,13.28,13.29,270000.0
2014-10-09 12:10:00,13.29,13.31,13.27,13.28,185000.0,13.29,13.31,13.27,13.28,185000.0
2014-10-09 12:20:00,13.28,13.28,13.24,13.24,205000.0,13.28,13.28,13.24,13.24,205000.0
2014-10-09 12:30:00,13.24,13.25,13.23,13.23,400000.0,13.24,13.25,13.23,13.23,400000.0
2014-10-09 12:40:00,13.23,13.25,13.22,13.25,345000.0,13.23,13.25,13.22,13.25,345000.0
2014-10-09 12:50:00,13.24,13.25,13.22,13.23,355000.0,13.24,13.25,13.22,13.23,355000.0
2014-10-09 13:00:00,13.22,13.23,13.17,13.19,595000.0,13.22,13.23,13.17,13.19,595000.0
2014-10-09 13:10:00,13.17,13.19,13.15,13.19,295000.0,13.17,13.19,13.15,13.19,295000.0
2014-10-09 13:20:00,13.19,13.22,13.19,13.22,140000.0,13.19,13.22,13.19,13.22,140000.0
2014-10-09 13:30:00,13.21,13.24,13.19,13.23,605000.0,13.21,13.24,13.19,13.23,605000.0
2014-10-09 13:40:00,13.23,13.23,13.21,13.21,345000.0,13.23,13.23,13.21,13.21,345000.0
2014-10-09 13:50:00,13.21,13.22,13.19,13.2,485000.0,13.21,13.22,13.19,13.2,485000.0
2014-10-09 14:00:00,13.19,13.22,13.17,13.22,645000.0,13.19,13.22,13.17,13.22,645000.0
2014-10-09 14:10:00,13.23,13.24,13.2,13.23,415000.0,13.23,13.24,13.2,13.23,415000.0
2014-10-09 14:20:00,13.23,13.24,13.22,13.23,220000.0,13.23,13.24,13.22,13.23,220000.0
2014-10-09 14:30:00,13.21,13.23,13.18,13.23,245000.0,13.21,13.23,13.18,13.23,245000.0
2014-10-09 14:40:00,13.23,13.25,13.21,13.21,255000.0,13.23,13.25,13.21,13.21,255000.0
2014-10-09 14:50:00,13.22,13.24,13.21,13.23,330000.0,13.22,13.24,13.21,13.23,330000.0
2014-10-09 15:00:00,13.22,13.25,13.21,13.23,205000.0,13.22,13.25,13.21,13.23,205000.0
2014-10-09 15:10:00,13.23,13.26,13.23,13.25,320000.0,13.23,13.26,13.23,13.25,320000.0
2014-10-09 15:20:00,13.24,13.27,13.23,13.25,255000.0,13.24,13.27,13.23,13.25,255000.0
2014-10-09 15:30:00,13.25,13.28,13.25,13.26,300000.0,13.25,13.28,13.25,13.26,300000.0
2014-10-09 15:40:00,13.26,13.27,13.22,13.23,490000.0,13.26,13.27,13.22,13.23,490000.0
2014-10-09 15:50:00,13.22,13.25,13.2,13.2,1330000.0,13.22,13.25,13.2,13.2,1330000.0
2014-10-10 09:30:00,13.18,13.37,13.16,13.34,1310000.0,13.18,13.37,13.16,13.34,1310000.0
2014-10-10 09:40:00,13.36,13.36,13.3,13.31,870000.0,13.36,13.36,13.3,13.31,870000.0
2014-10-10 09:50:00,13.34,13.34,13.25,13.3,855000.0,13.34,13.34,13.25,13.3,855000.0
2014-10-10 10:00:00,13.29,13.31,13.19,13.2,980000.0,13.29,13.31,13.19,13.2,980000.0
2014-10-10 10:10:00,13.19,13.22,13.17,13.19,985000.0,13.19,13.22,13.17,13.19,985000.0
2014-10-10 10:20:00,13.21,13.22,13.13,13.14,1240000.0,13.21,13.22,13.13,13.14,1240000.0
2014-10-10 10:30:00,13.15,13.19,13.14,13.17,620000.0,13.15,13.19,13.14,13.17,620000.0
2014-10-10 10:40:00,13.18,13.26,13.16,13.24,740000.0,13.18,13.26,13.16,13.24,740000.0
2014-10-10 10:50:00,13.24,13.28,13.22,13.24,505000.0,13.24,13.28,13.22,13.24,505000.0
2014-10-10 11:00:00,13.25,13.29,13.25,13.26,405000.0,13.25,13.29,13.25,13.26,405000.0
2014-10-10 11:10:00,13.25,13.26,13.22,13.24,670000.0,13.25,13.26,13.22,13.24,670000.0
2014-10-10 11:20:00,13.26,13.29,13.23,13.24,300000.0,13.26,13.29,13.23,13.24,300000.0
2014-10-10 11:30:00,13.25,13.31,13.25,13.28,405000.0,13.25,13.31,13.25,13.28,405000.0
2014-10-10 11:40:00,13.28,13.29,13.24,13.25,365000.0,13.28,13.29,13.24,13.25,365000.0
2014-10-10 11:50:00,13.25,13.27,13.22,13.22,315000.0,13.25,13.27,13.22,13.22,315000.0
2014-10-10 12:00:00,13.23,13.3,13.23,13.27,440000.0,13.23,13.3,13.23,13.27,440000.0
2014-10-10 12:10:00,13.28,13.28,13.24,13.25,155000.0,13.28,13.28,13.24,13.25,155000.0
2014-10-10 12:20:00,13.24,13.28,13.23,13.26,260000.0,13.24,13.28,13.23,13.26,260000.0
2014-10-10 12:30:00,13.26,13.31,13.25,13.25,455000.0,13.26,13.31,13.25,13.25,455000.0
2014-10-10 12:40:00,13.26,13.28,13.26,13.27,130000.0,13.26,13.28,13.26,13.27,130000.0
2014-10-10 12:50:00,13.27,13.27,13.24,13.25,260000.0,13.27,13.27,13.24,13.25,260000.0
2014-10-10 13:00:00,13.24,13.27,13.23,13.26,160000.0,13.24,13.27,13.23,13.26,160000.0
2014-10-10 13:10:00,13.24,13.24,13.23,13.23,70000.0,13.24,13.24,13.23,13.23,70000.0
2014-10-10 13:20:00,13.24,13.26,13.21,13.23,445000.0,13.24,13.26,13.21,13.23,445000.0
2014-10-10 13:30:00,13.24,13.24,13.21,13.24,145000.0,13.24,13.24,13.21,13.24,145000.0
2014-10-10 13:40:00,13.26,13.26,13.22,13.22,70000.0,13.26,13.26,13.22,13.22,70000.0
2014-10-10 13:50:00,13.24,13.27,13.24,13.26,85000.0,13.24,13.27,13.24,13.26,85000.0
2014-10-10 14:00:00,13.26,13.28,13.26,13.27,190000.0,13.26,13.28,13.26,13.27,190000.0
2014-10-10 14:10:00,13.27,13.27,13.25,13.25,65000.0,13.27,13.27,13.25,13.25,65000.0
2014-10-10 14:20:00,13.26,13.27,13.25,13.25,70000.0,13.26,13.27,13.25,13.25,70000.0
2014-10-10 14:30:00,13.26,13.26,13.21,13.21,145000.0,13.26,13.26,13.21,13.21,145000.0
2014-10-10 14:40:00,13.21,13.21,13.18,13.18,165000.0,13.21,13.21,13.18,13.18,165000.0
2014-10-10 14:50:00,13.2,13.2,13.17,13.18,325000.0,13.2,13.2,13.17,13.18,325000.0
2014-10-10 15:00:00,13.17,13.18,13.13,13.14,320000.0,13.17,13.18,13.13,13.14,320000.0
2014-10-10 15:10:00,13.13,13.17,13.13,13.14,640000.0,13.13,13.17,13.13,13.14,640000.0
2014-10-10 15:20:00,13.14,13.15,13.12,13.14,455000.0,13.14,13.15,13.12,13.14,455000.0
2014-10-10 15:30:00,13.14,13.15,13.12,13.13,665000.0,13.14,13.15,13.12,13.13,665000.0
2014-10-10 15:40:00,13.13,13.15,13.12,13.12,740000.0,13.13,13.15,13.12,13.12,740000.0
2014-10-10 15:50:00,13.12,13.14,13.1,13.11,3735000.0,13.12,13.14,13.1,13.11,3735000.0
2014-10-13 09:30:00,13.15,13.15,13.1,13.15,525000.0,13.15,13.15,13.1,13.15,525000.0
2014-10-13 09:40:00,13.15,13.17,13.07,13.07,345000.0,13.15,13.17,13.07,13.07,345000.0
2014-10-13 09:50:00,13.07,13.07,12.96,13.0,885000.0,13.07,13.07,12.96,13.0,885000.0
2014-10-13 10:00:00,13.0,13.06,12.97,12.99,360000.0,13.0,13.06,12.97,12.99,360000.0
2014-10-13 10:10:00,12.99,13.0,12.93,12.93,295000.0,12.99,13.0,12.93,12.93,295000.0
2014-10-13 10:20:00,12.94,13.0,12.9,12.9,505000.0,12.94,13.0,12.9,12.9,505000.0
2014-10-13 10:30:00,12.89,12.9,12.81,12.86,810000.0,12.89,12.9,12.81,12.86,810000.0
2014-10-13 10:40:00,12.85,12.87,12.81,12.84,530000.0,12.85,12.87,12.81,12.84,530000.0
2014-10-13 10:50:00,12.82,12.93,12.82,12.92,465000.0,12.82,12.93,12.82,12.92,465000.0
2014-10-13 11:00:00,12.9,12.93,12.9,12.91,430000.0,12.9,12.93,12.9,12.91,430000.0
2014-10-13 11:10:00,12.9,12.9,12.84,12.87,260000.0,12.9,12.9,12.84,12.87,260000.0
2014-10-13 11:20:00,12.85,12.9,12.84,12.87,225000.0,12.85,12.9,12.84,12.87,225000.0
2014-10-13 11:30:00,12.88,12.92,12.87,12.9,375000.0,12.88,12.92,12.87,12.9,375000.0
2014-10-13 11:40:00,12.9,12.93,12.9,12.93,485000.0,12.9,12.93,12.9,12.93,485000.0
2014-10-13 11:50:00,12.94,12.97,12.93,12.95,285000.0,12.94,12.97,12.93,12.95,285000.0
2014-10-13 12:00:00,12.96,12.96,12.92,12.94,200000.0,12.96,12.96,12.92,12.94,200000.0
2014-10-13 12:10:00,12.93,12.99,12.93,12.99,330000.0,12.93,12.99,12.93,12.99,330000.0
2014-10-13 12:20:00,12.98,13.04,12.96,13.03,290000.0,12.98,13.04,12.96,13.03,290000.0
2014-10-13 12:30:00,13.04,13.06,13.02,13.04,245000.0,13.04,13.06,13.02,13.04,245000.0
2014-10-13 12:40:00,13.04,13.06,13.03,13.03,350000.0,13.04,13.06,13.03,13.03,350000.0
2014-10-13 12:50:00,13.01,13.02,13.0,13.0,145000.0,13.01,13.02,13.0,13.0,145000.0
2014-10-13 13:00:00,13.0,13.03,13.0,13.0,225000.0,13.0,13.03,13.0,13.0,225000.0
2014-10-13 13:10:00,13.01,13.01,12.95,12.97,330000.0,13.01,13.01,12.95,12.97,330000.0
2014-10-13 13:20:00,12.96,12.99,12.96,12.99,120000.0,12.96,12.99,12.96,12.99,120000.0
2014-10-13 13:30:00,13.0,13.0,12.98,12.99,75000.0,13.0,13.0,12.98,12.99,75000.0
2014-10-13 13:40:00,12.97,12.97,12.94,12.94,190000.0,12.97,12.97,12.94,12.94,190000.0
2014-10-13 13:50:00,12.94,12.95,12.91,12.93,240000.0,12.94,12.95,12.91,12.93,240000.0
2014-10-13 14:00:00,12.91,12.97,12.9,12.97,315000.0,12.91,12.97,12.9,12.97,315000.0
2014-10-13 14:10:00,12.98,12.98,12.94,12.96,80000.0,12.98,12.98,12.94,12.96,80000.0
2014-10-13 14:20:00,12.96,12.99,12.96,12.98,305000.0,12.96,12.99,12.96,12.98,305000.0
2014-10-13 14:30:00,12.99,12.99,12.97,12.99,170000.0,12.99,12.99,12.97,12.99,170000.0
2014-10-13 14:40:00,12.98,12.98,12.97,12.97,135000.0,12.98,12.98,12.97,12.97,135000.0
2014-10-13 14:50:00,12.98,12.99,12.94,12.94,270000.0,12.98,12.99,12.94,12.94,270000.0
2014-10-13 15:00:00,12.95,12.95,12.91,12.92,145000.0,12.95,12.95,12.91,12.92,145000.0
2014-10-13 15:10:00,12.92,12.92,12.88,12.88,395000.0,12.92,12.92,12.88,12.88,395000.0
2014-10-13 15:20:00,12.89,12.91,12.88,12.88,170000.0,12.89,12.91,12.88,12.88,170000.0
2014-10-13 15:30:00,12.88,12.88,12.81,12.82,930000.0,12.88,12.88,12.81,12.82,930000.0
2014-10-13 15:40:00,12.82,12.85,12.77,12.79,940000.0,12.82,12.85,12.77,12.79,940000.0
2014-10-13 15:50:00,12.78,12.82,12.76,12.8,2090000.0,12.78,12.82,12.76,12.8,2090000.0
2014-10-14 09:30:00,12.91,12.98,12.89,12.92,800000.0,12.91,12.98,12.89,12.92,800000.0
2014-10-14 09:40:00,12.93,12.93,12.88,12.9,825000.0,12.93,12.93,12.88,12.9,825000.0
2014-10-14 09:50:00,12.89,12.89,12.8,12.82,1365000.0,12.89,12.89,12.8,12.82,1365000.0
2014-10-14 10:00:00,12.81,12.86,12.78,12.86,670000.0,12.81,12.86,12.78,12.86,670000.0
2014-10-14 10:10:00,12.87,12.91,12.85,12.86,665000.0,12.87,12.91,12.85,12.86,665000.0
2014-10-14 10:20:00,12.85,12.88,12.82,12.85,465000.0,12.85,12.88,12.82,12.85,465000.0
2014-10-14 10:30:00,12.86,12.88,12.84,12.86,570000.0,12.86,12.88,12.84,12.86,570000.0
2014-10-14 10:40:00,12.87,12.93,12.86,12.93,530000.0,12.87,12.93,12.86,12.93,530000.0
2014-10-14 10:50:00,12.94,12.98,12.89,12.89,355000.0,12.94,12.98,12.89,12.89,355000.0
2014-10-14 11:00:00,12.89,12.91,12.86,12.91,130000.0,12.89,12.91,12.86,12.91,130000.0
2014-10-14 11:10:00,12.93,12.94,12.89,12.93,140000.0,12.93,12.94,12.89,12.93,140000.0
2014-10-14 11:20:00,12.93,12.93,12.89,12.91,235000.0,12.93,12.93,12.89,12.91,235000.0
2014-10-14 11:30:00,12.89,12.94,12.89,12.92,1125000.0,12.89,12.94,12.89,12.92,1125000.0
2014-10-14 11:40:00,12.92,12.96,12.91,12.94,345000.0,12.92,12.96,12.91,12.94,345000.0
2014-10-14 11:50:00,12.94,12.96,12.94,12.96,120000.0,12.94,12.96,12.94,12.96,120000.0
2014-10-14 12:00:00,12.98,13.0,12.97,12.98,320000.0,12.98,13.0,12.97,12.98,320000.0
2014-10-14 12:10:00,12.98,13.0,12.97,12.98,395000.0,12.98,13.0,12.97,12.98,395000.0
2014-10-14 12:20:00,12.98,12.98,12.96,12.96,105000.0,12.98,12.98,12.96,12.96,105000.0
2014-10-14 12:30:00,12.95,12.95,12.92,12.94,290000.0,12.95,12.95,12.92,12.94,290000.0
2014-10-14 12:40:00,12.92,12.95,12.92,12.94,235000.0,12.92,12.95,12.92,12.94,235000.0
2014-10-14 12:50:00,12.93,12.95,12.91,12.95,185000.0,12.93,12.95,12.91,12.95,185000.0
2014-10-14 13:00:00,12.95,12.96,12.94,12.96,145000.0,12.95,12.96,12.94,12.96,145000.0
2014-10-14 13:10:00,12.95,12.98,12.95,12.96,140000.0,12.95,12.98,12.95,12.96,140000.0
2014-10-14 13:20:00,12.96,12.98,12.95,12.97,190000.0,12.96,12.98,12.95,12.97,190000.0
2014-10-14 13:30:00,12.95,12.97,12.9,12.93,380000.0,12.95,12.97,12.9,12.93,380000.0
2014-10-14 13:40:00,12.93,12.94,12.9,12.92,255000.0,12.93,12.94,12.9,12.92,255000.0
2014-10-14 13:50:00,12.92,12.93,12.88,12.91,240000.0,12.92,12.93,12.88,12.91,240000.0
2014-10-14 14:00:00,12.91,12.95,12.89,12.91,250000.0,12.91,12.95,12.89,12.91,250000.0
2014-10-14 14:10:00,12.91,12.98,12.91,12.93,165000.0,12.91,12.98,12.91,12.93,165000.0
2014-10-14 14:20:00,12.93,12.93,12.86,12.9,355000.0,12.93,12.93,12.86,12.9,355000.0
2014-10-14 14:30:00,12.89,12.93,12.88,12.93,335000.0,12.89,12.93,12.88,12.93,335000.0
2014-10-14 14:40:00,12.94,12.97,12.93,12.95,275000.0,12.94,12.97,12.93,12.95,275000.0
2014-10-14 14:50:00,12.94,12.95,12.91,12.92,410000.0,12.94,12.95,12.91,12.92,410000.0
2014-10-14 15:00:00,12.92,12.93,12.89,12.9,275000.0,12.92,12.93,12.89,12.9,275000.0
2014-10-14 15:10:00,12.91,12.92,12.9,12.91,280000.0,12.91,12.92,12.9,12.91,280000.0
2014-10-14 15:20:00,12.91,12.94,12.89,12.94,695000.0,12.91,12.94,12.89,12.94,695000.0
2014-10-14 15:30:00,12.93,13.01,12.91,13.0,955000.0,12.93,13.01,12.91,13.0,955000.0
2014-10-14 15:40:00,13.01,13.03,12.99,12.99,1050000.0,13.01,13.03,12.99,12.99,1050000.0
2014-10-14 15:50:00,13.0,13.04,12.99,13.04,2840000.0,13.0,13.04,12.99,13.04,2840000.0
2014-10-15 09:30:00,12.83,12.9,12.83,12.86,770000.0,12.83,12.9,12.83,12.86,770000.0
2014-10-15 09:40:00,12.89,13.0,12.87,12.99,440000.0,12.89,13.0,12.87,12.99,440000.0
2014-10-15 09:50:00,13.0,13.04,12.98,13.0,260000.0,13.0,13.04,12.98,13.0,260000.0
2014-10-15 10:00:00,13.0,13.07,12.95,12.95,590000.0,13.0,13.07,12.95,12.95,590000.0
2014-10-15 10:10:00,12.95,13.05,12.94,12.95,645000.0,12.95,13.05,12.94,12.95,645000.0
2014-10-15 10:20:00,12.95,12.96,12.88,12.88,925000.0,12.95,12.96,12.88,12.88,925000.0
2014-10-15 10:30:00,12.88,12.89,12.86,12.88,550000.0,12.88,12.89,12.86,12.88,550000.0
2014-10-15 10:40:00,12.88,12.9,12.84,12.88,1150000.0,12.88,12.9,12.84,12.88,1150000.0
2014-10-15 10:50:00,12.88,12.91,12.85,12.9,285000.0,12.88,12.91,12.85,12.9,285000.0
2014-10-15 11:00:00,12.89,12.94,12.86,12.94,875000.0,12.89,12.94,12.86,12.94,875000.0
2014-10-15 11:10:00,12.94,12.97,12.86,12.87,440000.0,12.94,12.97,12.86,12.87,440000.0
2014-10-15 11:20:00,12.89,12.9,12.83,12.86,415000.0,12.89,12.9,12.83,12.86,415000.0
2014-10-15 11:30:00,12.85,12.9,12.85,12.88,295000.0,12.85,12.9,12.85,12.88,295000.0
2014-10-15 11:40:00,12.88,12.88,12.83,12.83,510000.0,12.88,12.88,12.83,12.83,510000.0
2014-10-15 11:50:00,12.82,12.85,12.8,12.85,1240000.0,12.82,12.85,12.8,12.85,1240000.0
2014-10-15 12:00:00,12.83,12.84,12.81,12.82,170000.0,12.83,12.84,12.81,12.82,170000.0
2014-10-15 12:10:00,12.81,12.83,12.78,12.8,425000.0,12.81,12.83,12.78,12.8,425000.0
2014-10-15 12:20:00,12.8,12.83,12.8,12.8,210000.0,12.8,12.83,12.8,12.8,210000.0
2014-10-15 12:30:00,12.8,12.81,12.79,12.8,300000.0,12.8,12.81,12.79,12.8,300000.0
2014-10-15 12:40:00,12.8,12.8,12.74,12.76,300000.0,12.8,12.8,12.74,12.76,300000.0
2014-10-15 12:50:00,12.73,12.75,12.69,12.71,875000.0,12.73,12.75,12.69,12.71,875000.0
2014-10-15 13:00:00,12.72,12.76,12.71,12.75,365000.0,12.72,12.76,12.71,12.75,365000.0
2014-10-15 13:10:00,12.75,12.75,12.69,12.69,300000.0,12.75,12.75,12.69,12.69,300000.0
2014-10-15 13:20:00,12.69,12.7,12.62,12.65,590000.0,12.69,12.7,12.62,12.65,590000.0
2014-10-15 13:30:00,12.64,12.69,12.64,12.67,270000.0,12.64,12.69,12.64,12.67,270000.0
2014-10-15 13:40:00,12.68,12.73,12.66,12.73,310000.0,12.68,12.73,12.66,12.73,310000.0
2014-10-15 13:50:00,12.73,12.74,12.69,12.7,260000.0,12.73,12.74,12.69,12.7,260000.0
2014-10-15 14:00:00,12.7,12.72,12.67,12.72,495000.0,12.7,12.72,12.67,12.72,495000.0
2014-10-15 14:10:00,12.73,12.8,12.72,12.8,435000.0,12.73,12.8,12.72,12.8,435000.0
2014-10-15 14:20:00,12.8,12.81,12.75,12.79,200000.0,12.8,12.81,12.75,12.79,200000.0
2014-10-15 14:30:00,12.81,12.89,12.79,12.88,405000.0,12.81,12.89,12.79,12.88,405000.0
2014-10-15 14:40:00,12.89,12.9,12.83,12.86,235000.0,12.89,12.9,12.83,12.86,235000.0
2014-10-15 14:50:00,12.88,12.9,12.87,12.9,520000.0,12.88,12.9,12.87,12.9,520000.0
2014-10-15 15:00:00,12.9,12.94,12.88,12.92,375000.0,12.9,12.94,12.88,12.92,375000.0
2014-10-15 15:10:00,12.9,12.94,12.88,12.9,495000.0,12.9,12.94,12.88,12.9,495000.0
2014-10-15 15:20:00,12.9,12.99,12.89,12.99,570000.0,12.9,12.99,12.89,12.99,570000.0
2014-10-15 15:30:00,13.0,13.04,12.96,13.04,935000.0,13.0,13.04,12.96,13.04,935000.0
2014-10-15 15:40:00,13.03,13.07,12.94,12.95,820000.0,13.03,13.07,12.94,12.95,820000.0
2014-10-15 15:50:00,12.96,13.0,12.95,12.95,1670000.0,12.96,13.0,12.95,12.95,1670000.0
2014-10-16 09:30:00,12.88,12.91,12.76,12.85,1290000.0,12.88,12.91,12.76,12.85,1290000.0
2014-10-16 09:40:00,12.86,12.9,12.77,12.86,870000.0,12.86,12.9,12.77,12.86,870000.0
2014-10-16 09:50:00,12.86,12.86,12.83,12.86,155000.0,12.86,12.86,12.83,12.86,155000.0
2014-10-16 10:00:00,12.86,12.86,12.79,12.83,525000.0,12.86,12.86,12.79,12.83,525000.0
2014-10-16 10:10:00,12.83,12.83,12.7,12.76,390000.0,12.83,12.83,12.7,12.76,390000.0
2014-10-16 10:20:00,12.75,12.86,12.72,12.74,1065000.0,12.75,12.86,12.72,12.74,1065000.0
2014-10-16 10:30:00,12.74,12.81,12.74,12.79,385000.0,12.74,12.81,12.74,12.79,385000.0
2014-10-16 10:40:00,12.79,12.88,12.77,12.87,580000.0,12.79,12.88,12.77,12.87,580000.0
2014-10-16 10:50:00,12.88,12.9,12.86,12.88,825000.0,12.88,12.9,12.86,12.88,825000.0
2014-10-16 11:00:00,12.85,12.89,12.84,12.88,230000.0,12.85,12.89,12.84,12.88,230000.0
2014-10-16 11:10:00,12.87,12.93,12.87,12.91,420000.0,12.87,12.93,12.87,12.91,420000.0
2014-10-16 11:20:00,12.9,13.0,12.9,12.98,935000.0,12.9,13.0,12.9,12.98,935000.0
2014-10-16 11:30:00,12.98,12.99,12.92,12.93,165000.0,12.98,12.99,12.92,12.93,165000.0
2014-10-16 11:40:00,12.92,12.96,12.88,12.88,325000.0,12.92,12.96,12.88,12.88,325000.0
2014-10-16 11:50:00,12.88,12.92,12.86,12.91,280000.0,12.88,12.92,12.86,12.91,280000.0
2014-10-16 12:00:00,12.92,12.94,12.9,12.93,415000.0,12.92,12.94,12.9,12.93,415000.0
2014-10-16 12:10:00,12.92,12.96,12.92,12.94,285000.0,12.92,12.96,12.92,12.94,285000.0
2014-10-16 12:20:00,12.95,12.96,12.91,12.91,165000.0,12.95,12.96,12.91,12.91,165000.0
2014-10-16 12:30:00,12.95,12.96,12.92,12.93,150000.0,12.95,12.96,12.92,12.93,150000.0
2014-10-16 12:40:00,12.94,12.96,12.93,12.95,230000.0,12.94,12.96,12.93,12.95,230000.0
2014-10-16 12:50:00,12.97,12.99,12.95,12.96,630000.0,12.97,12.99,12.95,12.96,630000.0
2014-10-16 13:00:00,12.98,13.0,12.96,12.97,505000.0,12.98,13.0,12.96,12.97,505000.0
2014-10-16 13:10:00,12.97,12.98,12.94,12.97,275000.0,12.97,12.98,12.94,12.97,275000.0
2014-10-16 13:20:00,12.97,12.99,12.96,12.96,120000.0,12.97,12.99,12.96,12.96,120000.0
2014-10-16 13:30:00,12.97,13.0,12.96,12.98,400000.0,12.97,13.0,12.96,12.98,400000.0
2014-10-16 13:40:00,12.97,13.0,12.97,12.99,330000.0,12.97,13.0,12.97,12.99,330000.0
2014-10-16 13:50:00,12.99,13.0,12.95,12.95,160000.0,12.99,13.0,12.95,12.95,160000.0
2014-10-16 14:00:00,12.96,13.0,12.95,12.96,295000.0,12.96,13.0,12.95,12.96,295000.0
2014-10-16 14:10:00,12.99,13.0,12.95,12.96,315000.0,12.99,13.0,12.95,12.96,315000.0
2014-10-16 14:20:00,12.96,12.97,12.95,12.96,325000.0,12.96,12.97,12.95,12.96,325000.0
2014-10-16 14:30:00,12.97,12.97,12.94,12.96,295000.0,12.97,12.97,12.94,12.96,295000.0
2014-10-16 14:40:00,12.95,12.96,12.9,12.9,115000.0,12.95,12.96,12.9,12.9,115000.0
2014-10-16 14:50:00,12.91,12.95,12.9,12.93,360000.0,12.91,12.95,12.9,12.93,360000.0
2014-10-16 15:00:00,12.92,12.96,12.89,12.9,320000.0,12.92,12.96,12.89,12.9,320000.0
2014-10-16 15:10:00,12.92,12.94,12.91,12.92,435000.0,12.92,12.94,12.91,12.92,435000.0
2014-10-16 15:20:00,12.93,12.94,12.91,12.92,255000.0,12.93,12.94,12.91,12.92,255000.0
2014-10-16 15:30:00,12.93,12.94,12.91,12.91,415000.0,12.93,12.94,12.91,12.91,415000.0
2014-10-16 15:40:00,12.92,12.94,12.91,12.92,785000.0,12.92,12.94,12.91,12.92,785000.0
2014-10-16 15:50:00,12.92,12.95,12.9,12.91,1570000.0,12.92,12.95,12.9,12.91,1570000.0
2014-10-17 09:30:00,12.96,13.09,12.95,12.98,1550000.0,12.96,13.09,12.95,12.98,1550000.0
2014-10-17 09:40:00,12.99,13.04,12.99,13.02,1360000.0,12.99,13.04,12.99,13.02,1360000.0
2014-10-17 09:50:00,13.02,13.04,12.98,13.04,615000.0,13.02,13.04,12.98,13.04,615000.0
2014-10-17 10:00:00,13.04,13.04,13.0,13.03,465000.0,13.04,13.04,13.0,13.03,465000.0
2014-10-17 10:10:00,13.01,13.04,13.0,13.01,525000.0,13.01,13.04,13.0,13.01,525000.0
2014-10-17 10:20:00,13.01,13.02,12.99,13.01,630000.0,13.01,13.02,12.99,13.01,630000.0
2014-10-17 10:30:00,13.02,13.03,12.99,12.99,425000.0,13.02,13.03,12.99,12.99,425000.0
2014-10-17 10:40:00,12.99,13.01,12.95,12.96,700000.0,12.99,13.01,12.95,12.96,700000.0
2014-10-17 10:50:00,12.97,12.98,12.93,12.93,515000.0,12.97,12.98,12.93,12.93,515000.0
2014-10-17 11:00:00,12.93,12.96,12.9,12.94,465000.0,12.93,12.96,12.9,12.94,465000.0
2014-10-17 11:10:00,12.93,12.96,12.89,12.91,840000.0,12.93,12.96,12.89,12.91,840000.0
2014-10-17 11:20:00,12.91,12.92,12.9,12.9,480000.0,12.91,12.92,12.9,12.9,480000.0
2014-10-17 11:30:00,12.9,12.92,12.89,12.91,595000.0,12.9,12.92,12.89,12.91,595000.0
2014-10-17 11:40:00,12.91,13.0,12.91,13.0,490000.0,12.91,13.0,12.91,13.0,490000.0
2014-10-17 11:50:00,13.0,13.0,12.95,12.95,405000.0,13.0,13.0,12.95,12.95,405000.0
2014-10-17 12:00:00,12.96,12.99,12.96,12.98,210000.0,12.96,12.99,12.96,12.98,210000.0
2014-10-17 12:10:00,12.98,12.98,12.92,12.92,400000.0,12.98,12.98,12.92,12.92,400000.0
2014-10-17 12:20:00,12.93,12.95,12.92,12.94,415000.0,12.93,12.95,12.92,12.94,415000.0
2014-10-17 12:30:00,12.94,12.95,12.91,12.91,320000.0,12.94,12.95,12.91,12.91,320000.0
2014-10-17 12:40:00,12.91,12.93,12.9,12.92,395000.0,12.91,12.93,12.9,12.92,395000.0
2014-10-17 12:50:00,12.92,12.92,12.9,12.91,270000.0,12.92,12.92,12.9,12.91,270000.0
2014-10-17 13:00:00,12.9,12.94,12.9,12.91,215000.0,12.9,12.94,12.9,12.91,215000.0
2014-10-17 13:10:00,12.9,12.92,12.89,12.9,470000.0,12.9,12.92,12.89,12.9,470000.0
2014-10-17 13:20:00,12.9,12.9,12.84,12.85,450000.0,12.9,12.9,12.84,12.85,450000.0
2014-10-17 13:30:00,12.86,12.86,12.82,12.84,570000.0,12.86,12.86,12.82,12.84,570000.0
2014-10-17 13:40:00,12.84,12.85,12.8,12.8,830000.0,12.84,12.85,12.8,12.8,830000.0
2014-10-17 13:50:00,12.8,12.82,12.78,12.78,160000.0,12.8,12.82,12.78,12.78,160000.0
2014-10-17 14:00:00,12.79,12.79,12.76,12.77,585000.0,12.79,12.79,12.76,12.77,585000.0
2014-10-17 14:10:00,12.76,12.8,12.76,12.78,265000.0,12.76,12.8,12.76,12.78,265000.0
2014-10-17 14:20:00,12.79,12.8,12.77,12.8,290000.0,12.79,12.8,12.77,12.8,290000.0
2014-10-17 14:30:00,12.78,12.84,12.78,12.82,1120000.0,12.78,12.84,12.78,12.82,1120000.0
2014-10-17 14:40:00,12.82,12.84,12.82,12.83,605000.0,12.82,12.84,12.82,12.83,605000.0
2014-10-17 14:50:00,12.82,12.83,12.8,12.81,990000.0,12.82,12.83,12.8,12.81,990000.0
2014-10-17 15:00:00,12.81,12.82,12.77,12.78,515000.0,12.81,12.82,12.77,12.78,515000.0
2014-10-17 15:10:00,12.78,12.81,12.77,12.8,645000.0,12.78,12.81,12.77,12.8,645000.0
2014-10-17 15:20:00,12.8,12.83,12.8,12.82,545000.0,12.8,12.83,12.8,12.82,545000.0
2014-10-17 15:30:00,12.82,12.84,12.8,12.82,1545000.0,12.82,12.84,12.8,12.82,1545000.0
2014-10-17 15:40:00,12.82,12.88,12.82,12.85,1625000.0,12.82,12.88,12.82,12.85,1625000.0
2014-10-17 15:50:00,12.85,12.87,12.83,12.85,1780000.0,12.85,12.87,12.83,12.85,1780000.0
2014-10-20 09:30:00,12.86,12.92,12.82,12.92,1670000.0,12.86,12.92,12.82,12.92,1670000.0
2014-10-20 09:40:00,12.92,12.92,12.87,12.89,1120000.0,12.92,12.92,12.87,12.89,1120000.0
2014-10-20 09:50:00,12.9,12.92,12.86,12.89,535000.0,12.9,12.92,12.86,12.89,535000.0
2014-10-20 10:00:00,12.89,12.9,12.86,12.88,500000.0,12.89,12.9,12.86,12.88,500000.0
2014-10-20 10:10:00,12.87,12.92,12.86,12.92,635000.0,12.87,12.92,12.86,12.92,635000.0
2014-10-20 10:20:00,12.93,13.0,12.92,12.96,575000.0,12.93,13.0,12.92,12.96,575000.0
2014-10-20 10:30:00,12.97,13.01,12.96,13.0,455000.0,12.97,13.01,12.96,13.0,455000.0
2014-10-20 10:40:00,13.0,13.04,12.99,13.03,455000.0,13.0,13.04,12.99,13.03,455000.0
2014-10-20 10:50:00,13.03,13.04,12.98,13.04,435000.0,13.03,13.04,12.98,13.04,435000.0
2014-10-20 11:00:00,13.03,13.06,12.99,13.05,655000.0,13.03,13.06,12.99,13.05,655000.0
2014-10-20 11:10:00,13.05,13.05,13.01,13.03,260000.0,13.05,13.05,13.01,13.03,260000.0
2014-10-20 11:20:00,13.02,13.03,13.0,13.02,380000.0,13.02,13.03,13.0,13.02,380000.0
2014-10-20 11:30:00,13.02,13.04,13.01,13.02,285000.0,13.02,13.04,13.01,13.02,285000.0
2014-10-20 11:40:00,13.02,13.03,12.99,13.0,400000.0,13.02,13.03,12.99,13.0,400000.0
2014-10-20 11:50:00,13.01,13.02,13.01,13.01,230000.0,13.01,13.02,13.01,13.01,230000.0
2014-10-20 12:00:00,13.01,13.04,13.01,13.03,220000.0,13.01,13.04,13.01,13.03,220000.0
2014-10-20 12:10:00,13.03,13.05,13.03,13.04,300000.0,13.03,13.05,13.03,13.04,300000.0
2014-10-20 12:20:00,13.05,13.05,13.02,13.03,160000.0,13.05,13.05,13.02,13.03,160000.0
2014-10-20 12:30:00,13.01,13.04,13.01,13.03,165000.0,13.01,13.04,13.01,13.03,165000.0
2014-10-20 12:40:00,13.02,13.03,13.01,13.02,175000.0,13.02,13.03,13.01,13.02,175000.0
2014-10-20 12:50:00,13.01,13.04,13.0,13.02,430000.0,13.01,13.04,13.0,13.02,430000.0
2014-10-20 13:00:00,13.01,13.03,13.01,13.02,335000.0,13.01,13.03,13.01,13.02,335000.0
2014-10-20 13:10:00,13.02,13.03,13.02,13.03,305000.0,13.02,13.03,13.02,13.03,305000.0
2014-10-20 13:20:00,13.02,13.03,13.01,13.03,245000.0,13.02,13.03,13.01,13.03,245000.0
2014-10-20 13:30:00,13.02,13.02,13.0,13.0,515000.0,13.02,13.02,13.0,13.0,515000.0
2014-10-20 13:40:00,12.99,13.0,12.97,13.0,600000.0,12.99,13.0,12.97,13.0,600000.0
2014-10-20 13:50:00,13.0,13.03,12.99,13.02,485000.0,13.0,13.03,12.99,13.02,485000.0
2014-10-20 14:00:00,13.01,13.02,12.99,13.02,345000.0,13.01,13.02,12.99,13.02,345000.0
2014-10-20 14:10:00,13.02,13.02,13.0,13.01,660000.0,13.02,13.02,13.0,13.01,660000.0
2014-10-20 14:20:00,13.0,13.01,12.98,12.99,630000.0,13.0,13.01,12.98,12.99,630000.0
2014-10-20 14:30:00,12.99,12.99,12.95,12.97,670000.0,12.99,12.99,12.95,12.97,670000.0
2014-10-20 14:40:00,12.98,12.99,12.96,12.96,725000.0,12.98,12.99,12.96,12.96,725000.0
2014-10-20 14:50:00,12.96,12.98,12.94,12.98,580000.0,12.96,12.98,12.94,12.98,580000.0
2014-10-20 15:00:00,12.98,13.0,12.97,12.98,1225000.0,12.98,13.0,12.97,12.98,1225000.0
2014-10-20 15:10:00,12.98,12.99,12.97,12.99,720000.0,12.98,12.99,12.97,12.99,720000.0
2014-10-20 15:20:00,12.98,12.99,12.97,12.98,855000.0,12.98,12.99,12.97,12.98,855000.0
2014-10-20 15:30:00,12.98,12.99,12.97,12.99,1420000.0,12.98,12.99,12.97,12.99,1420000.0
2014-10-20 15:40:00,12.99,13.0,12.98,13.0,1215000.0,12.99,13.0,12.98,13.0,1215000.0
2014-10-20 15:50:00,13.0,13.09,13.0,13.06,3320000.0,13.0,13.09,13.0,13.06,3320000.0
2014-10-21 09:30:00,12.5,12.59,12.4,12.55,7805000.0,12.5,12.59,12.4,12.55,7805000.0
2014-10-21 09:40:00,12.55,12.55,12.41,12.44,6905000.0,12.55,12.55,12.41,12.44,6905000.0
2014-10-21 09:50:00,12.44,12.5,12.36,12.4,4340000.0,12.44,12.5,12.36,12.4,4340000.0
2014-10-21 10:00:00,12.39,12.41,12.3,12.32,3220000.0,12.39,12.41,12.3,12.32,3220000.0
2014-10-21 10:10:00,12.33,12.36,12.25,12.3,3690000.0,12.33,12.36,12.25,12.3,3690000.0
2014-10-21 10:20:00,12.31,12.31,12.21,12.26,2870000.0,12.31,12.31,12.21,12.26,2870000.0
2014-10-21 10:30:00,12.26,12.29,12.24,12.28,2205000.0,12.26,12.29,12.24,12.28,2205000.0
2014-10-21 10:40:00,12.28,12.3,12.21,12.25,2170000.0,12.28,12.3,12.21,12.25,2170000.0
2014-10-21 10:50:00,12.24,12.34,12.24,12.31,2890000.0,12.24,12.34,12.24,12.31,2890000.0
2014-10-21 11:00:00,12.32,12.32,12.27,12.3,1650000.0,12.32,12.32,12.27,12.3,1650000.0
2014-10-21 11:10:00,12.29,12.31,12.24,12.29,1610000.0,12.29,12.31,12.24,12.29,1610000.0
2014-10-21 11:20:00,12.29,12.3,12.26,12.27,945000.0,12.29,12.3,12.26,12.27,945000.0
2014-10-21 11:30:00,12.28,12.29,12.25,12.26,1030000.0,12.28,12.29,12.25,12.26,1030000.0
2014-10-21 11:40:00,12.26,12.27,12.21,12.23,1730000.0,12.26,12.27,12.21,12.23,1730000.0
2014-10-21 11:50:00,12.22,12.23,12.16,12.2,1905000.0,12.22,12.23,12.16,12.2,1905000.0
2014-10-21 12:00:00,12.21,12.21,12.18,12.21,615000.0,12.21,12.21,12.18,12.21,615000.0
2014-10-21 12:10:00,12.22,12.23,12.17,12.18,1460000.0,12.22,12.23,12.17,12.18,1460000.0
2014-10-21 12:20:00,12.18,12.21,12.18,12.2,685000.0,12.18,12.21,12.18,12.2,685000.0
2014-10-21 12:30:00,12.19,12.23,12.19,12.23,2655000.0,12.19,12.23,12.19,12.23,2655000.0
2014-10-21 12:40:00,12.23,12.25,12.22,12.24,1875000.0,12.23,12.25,12.22,12.24,1875000.0
2014-10-21 12:50:00,12.24,12.26,12.24,12.26,740000.0,12.24,12.26,12.24,12.26,740000.0
2014-10-21 13:00:00,12.26,12.29,12.25,12.29,2285000.0,12.26,12.29,12.25,12.29,2285000.0
2014-10-21 13:10:00,12.29,12.31,12.28,12.31,1310000.0,12.29,12.31,12.28,12.31,1310000.0
2014-10-21 13:20:00,12.31,12.31,12.24,12.25,1260000.0,12.31,12.31,12.24,12.25,1260000.0
2014-10-21 13:30:00,12.26,12.29,12.25,12.28,470000.0,12.26,12.29,12.25,12.28,470000.0
2014-10-21 13:40:00,12.28,12.29,12.27,12.27,850000.0,12.28,12.29,12.27,12.27,850000.0
2014-10-21 13:50:00,12.27,12.28,12.25,12.27,670000.0,12.27,12.28,12.25,12.27,670000.0
2014-10-21 14:00:00,12.27,12.29,12.26,12.28,480000.0,12.27,12.29,12.26,12.28,480000.0
2014-10-21 14:10:00,12.28,12.28,12.25,12.26,550000.0,12.28,12.28,12.25,12.26,550000.0
2014-10-21 14:20:00,12.25,12.25,12.21,12.22,1580000.0,12.25,12.25,12.21,12.22,1580000.0
2014-10-21 14:30:00,12.22,12.23,12.19,12.22,1680000.0,12.22,12.23,12.19,12.22,1680000.0
2014-10-21 14:40:00,12.22,12.23,12.18,12.19,975000.0,12.22,12.23,12.18,12.19,975000.0
2014-10-21 14:50:00,12.19,12.21,12.19,12.2,535000.0,12.19,12.21,12.19,12.2,535000.0
2014-10-21 15:00:00,12.2,12.21,12.18,12.18,815000.0,12.2,12.21,12.18,12.18,815000.0
2014-10-21 15:10:00,12.18,12.26,12.18,12.24,1685000.0,12.18,12.26,12.18,12.24,1685000.0
2014-10-21 15:20:00,12.24,12.25,12.19,12.2,1210000.0,12.24,12.25,12.19,12.2,1210000.0
2014-10-21 15:30:00,12.21,12.23,12.2,12.22,1580000.0,12.21,12.23,12.2,12.22,1580000.0
2014-10-21 15:40:00,12.22,12.24,12.21,12.22,2270000.0,12.22,12.24,12.21,12.22,2270000.0
2014-10-21 15:50:00,12.22,12.22,12.16,12.16,5540000.0,12.22,12.22,12.16,12.16,5540000.0
2014-10-22 09:30:00,12.23,12.24,12.16,12.16,1635000.0,12.23,12.24,12.16,12.16,1635000.0
2014-10-22 09:40:00,12.17,12.24,12.15,12.24,1420000.0,12.17,12.24,12.15,12.24,1420000.0
2014-10-22 09:50:00,12.24,12.33,12.22,12.31,2385000.0,12.24,12.33,12.22,12.31,2385000.0
2014-10-22 10:00:00,12.31,12.33,12.26,12.26,2310000.0,12.31,12.33,12.26,12.26,2310000.0
2014-10-22 10:10:00,12.27,12.39,12.26,12.36,3620000.0,12.27,12.39,12.26,12.36,3620000.0
2014-10-22 10:20:00,12.36,12.36,12.32,12.34,2280000.0,12.36,12.36,12.32,12.34,2280000.0
2014-10-22 10:30:00,12.34,12.35,12.32,12.35,2095000.0,12.34,12.35,12.32,12.35,2095000.0
2014-10-22 10:40:00,12.34,12.36,12.32,12.33,885000.0,12.34,12.36,12.32,12.33,885000.0
2014-10-22 10:50:00,12.33,12.35,12.32,12.33,565000.0,12.33,12.35,12.32,12.33,565000.0
2014-10-22 11:00:00,12.33,12.33,12.27,12.29,1425000.0,12.33,12.33,12.27,12.29,1425000.0
2014-10-22 11:10:00,12.29,12.33,12.29,12.32,1105000.0,12.29,12.33,12.29,12.32,1105000.0
2014-10-22 11:20:00,12.32,12.33,12.3,12.32,600000.0,12.32,12.33,12.3,12.32,600000.0
2014-10-22 11:30:00,12.32,12.35,12.32,12.33,870000.0,12.32,12.35,12.32,12.33,870000.0
2014-10-22 11:40:00,12.33,12.38,12.32,12.37,950000.0,12.33,12.38,12.32,12.37,950000.0
2014-10-22 11:50:00,12.38,12.38,12.33,12.34,550000.0,12.38,12.38,12.33,12.34,550000.0
2014-10-22 12:00:00,12.34,12.34,12.31,12.31,265000.0,12.34,12.34,12.31,12.31,265000.0
2014-10-22 12:10:00,12.31,12.31,12.28,12.28,480000.0,12.31,12.31,12.28,12.28,480000.0
2014-10-22 12:20:00,12.29,12.32,12.29,12.32,620000.0,12.29,12.32,12.29,12.32,620000.0
2014-10-22 12:30:00,12.32,12.32,12.26,12.27,550000.0,12.32,12.32,12.26,12.27,550000.0
2014-10-22 12:40:00,12.26,12.26,12.22,12.22,630000.0,12.26,12.26,12.22,12.22,630000.0
2014-10-22 12:50:00,12.22,12.25,12.22,12.25,255000.0,12.22,12.25,12.22,12.25,255000.0
2014-10-22 13:00:00,12.25,12.25,12.21,12.23,425000.0,12.25,12.25,12.21,12.23,425000.0
2014-10-22 13:10:00,12.23,12.23,12.18,12.19,515000.0,12.23,12.23,12.18,12.19,515000.0
2014-10-22 13:20:00,12.19,12.2,12.17,12.18,1000000.0,12.19,12.2,12.17,12.18,1000000.0
2014-10-22 13:30:00,12.18,12.21,12.17,12.2,655000.0,12.18,12.21,12.17,12.2,655000.0
2014-10-22 13:40:00,12.2,12.24,12.2,12.22,715000.0,12.2,12.24,12.2,12.22,715000.0
2014-10-22 13:50:00,12.22,12.23,12.21,12.22,605000.0,12.22,12.23,12.21,12.22,605000.0
2014-10-22 14:00:00,12.23,12.24,12.23,12.23,285000.0,12.23,12.24,12.23,12.23,285000.0
2014-10-22 14:10:00,12.24,12.24,12.23,12.24,595000.0,12.24,12.24,12.23,12.24,595000.0
2014-10-22 14:20:00,12.24,12.27,12.22,12.25,480000.0,12.24,12.27,12.22,12.25,480000.0
2014-10-22 14:30:00,12.25,12.25,12.22,12.23,495000.0,12.25,12.25,12.22,12.23,495000.0
2014-10-22 14:40:00,12.23,12.26,12.23,12.26,405000.0,12.23,12.26,12.23,12.26,405000.0
2014-10-22 14:50:00,12.25,12.27,12.24,12.27,355000.0,12.25,12.27,12.24,12.27,355000.0
2014-10-22 15:00:00,12.27,12.27,12.24,12.24,545000.0,12.27,12.27,12.24,12.24,545000.0
2014-10-22 15:10:00,12.24,12.25,12.23,12.23,585000.0,12.24,12.25,12.23,12.23,585000.0
2014-10-22 15:20:00,12.23,12.23,12.21,12.22,560000.0,12.23,12.23,12.21,12.22,560000.0
2014-10-22 15:30:00,12.21,12.22,12.19,12.19,480000.0,12.21,12.22,12.19,12.19,480000.0
2014-10-22 15:40:00,12.2,12.21,12.19,12.19,535000.0,12.2,12.21,12.19,12.19,535000.0
2014-10-22 15:50:00,12.19,12.21,12.17,12.18,2275000.0,12.19,12.21,12.17,12.18,2275000.0
2014-10-23 09:30:00,12.25,12.3,12.23,12.25,1100000.0,12.25,12.3,12.23,12.25,1100000.0
2014-10-23 09:40:00,12.25,12.28,12.25,12.26,540000.0,12.25,12.28,12.25,12.26,540000.0
2014-10-23 09:50:00,12.27,12.27,12.26,12.27,1205000.0,12.27,12.27,12.26,12.27,1205000.0
2014-10-23 10:00:00,12.27,12.29,12.26,12.29,1940000.0,12.27,12.29,12.26,12.29,1940000.0
2014-10-23 10:10:00,12.29,12.31,12.28,12.28,1065000.0,12.29,12.31,12.28,12.28,1065000.0
2014-10-23 10:20:00,12.29,12.29,12.24,12.25,375000.0,12.29,12.29,12.24,12.25,375000.0
2014-10-23 10:30:00,12.26,12.29,12.25,12.28,735000.0,12.26,12.29,12.25,12.28,735000.0
2014-10-23 10:40:00,12.29,12.31,12.28,12.3,630000.0,12.29,12.31,12.28,12.3,630000.0
2014-10-23 10:50:00,12.3,12.3,12.27,12.29,755000.0,12.3,12.3,12.27,12.29,755000.0
2014-10-23 11:00:00,12.29,12.3,12.27,12.3,500000.0,12.29,12.3,12.27,12.3,500000.0
2014-10-23 11:10:00,12.3,12.3,12.28,12.29,350000.0,12.3,12.3,12.28,12.29,350000.0
2014-10-23 11:20:00,12.29,12.29,12.28,12.28,300000.0,12.29,12.29,12.28,12.28,300000.0
2014-10-23 11:30:00,12.28,12.29,12.27,12.27,405000.0,12.28,12.29,12.27,12.27,405000.0
2014-10-23 11:40:00,12.28,12.28,12.27,12.28,235000.0,12.28,12.28,12.27,12.28,235000.0
2014-10-23 11:50:00,12.28,12.28,12.24,12.24,860000.0,12.28,12.28,12.24,12.24,860000.0
2014-10-23 12:00:00,12.25,12.26,12.24,12.25,695000.0,12.25,12.26,12.24,12.25,695000.0
2014-10-23 12:10:00,12.25,12.26,12.25,12.26,110000.0,12.25,12.26,12.25,12.26,110000.0
2014-10-23 12:20:00,12.26,12.26,12.25,12.26,155000.0,12.26,12.26,12.25,12.26,155000.0
2014-10-23 12:30:00,12.26,12.27,12.25,12.25,360000.0,12.26,12.27,12.25,12.25,360000.0
2014-10-23 12:40:00,12.26,12.26,12.24,12.24,195000.0,12.26,12.26,12.24,12.24,195000.0
2014-10-23 12:50:00,12.25,12.26,12.25,12.26,250000.0,12.25,12.26,12.25,12.26,250000.0
2014-10-23 13:00:00,12.26,12.27,12.25,12.27,250000.0,12.26,12.27,12.25,12.27,250000.0
2014-10-23 13:10:00,12.26,12.27,12.26,12.26,180000.0,12.26,12.27,12.26,12.26,180000.0
2014-10-23 13:20:00,12.26,12.26,12.25,12.26,195000.0,12.26,12.26,12.25,12.26,195000.0
2014-10-23 13:30:00,12.27,12.27,12.26,12.26,220000.0,12.27,12.27,12.26,12.26,220000.0
2014-10-23 13:40:00,12.26,12.27,12.26,12.27,1055000.0,12.26,12.27,12.26,12.27,1055000.0
2014-10-23 13:50:00,12.27,12.28,12.26,12.28,255000.0,12.27,12.28,12.26,12.28,255000.0
2014-10-23 14:00:00,12.28,12.28,12.27,12.28,410000.0,12.28,12.28,12.27,12.28,410000.0
2014-10-23 14:10:00,12.28,12.29,12.28,12.29,305000.0,12.28,12.29,12.28,12.29,305000.0
2014-10-23 14:20:00,12.29,12.29,12.28,12.29,530000.0,12.29,12.29,12.28,12.29,530000.0
2014-10-23 14:30:00,12.29,12.29,12.27,12.29,210000.0,12.29,12.29,12.27,12.29,210000.0
2014-10-23 14:40:00,12.29,12.29,12.28,12.29,410000.0,12.29,12.29,12.28,12.29,410000.0
2014-10-23 14:50:00,12.28,12.29,12.24,12.26,685000.0,12.28,12.29,12.24,12.26,685000.0
2014-10-23 15:00:00,12.26,12.26,12.23,12.23,675000.0,12.26,12.26,12.23,12.23,675000.0
2014-10-23 15:10:00,12.23,12.24,12.22,12.23,620000.0,12.23,12.24,12.22,12.23,620000.0
2014-10-23 15:20:00,12.23,12.23,12.2,12.2,820000.0,12.23,12.23,12.2,12.2,820000.0
2014-10-23 15:30:00,12.21,12.23,12.2,12.21,690000.0,12.21,12.23,12.2,12.21,690000.0
2014-10-23 15:40:00,12.21,12.22,12.2,12.21,770000.0,12.21,12.22,12.2,12.21,770000.0
2014-10-23 15:50:00,12.21,12.21,12.18,12.2,1545000.0,12.21,12.21,12.18,12.2,1545000.0
2014-10-24 09:30:00,12.26,12.27,12.19,12.25,700000.0,12.26,12.27,12.19,12.25,700000.0
2014-10-24 09:40:00,12.24,12.25,12.22,12.22,260000.0,12.24,12.25,12.22,12.22,260000.0
2014-10-24 09:50:00,12.22,12.22,12.21,12.22,410000.0,12.22,12.22,12.21,12.22,410000.0
2014-10-24 10:00:00,12.23,12.24,12.19,12.2,850000.0,12.23,12.24,12.19,12.2,850000.0
2014-10-24 10:10:00,12.2,12.23,12.19,12.21,390000.0,12.2,12.23,12.19,12.21,390000.0
2014-10-24 10:20:00,12.21,12.21,12.18,12.18,625000.0,12.21,12.21,12.18,12.18,625000.0
2014-10-24 10:30:00,12.2,12.22,12.18,12.21,360000.0,12.2,12.22,12.18,12.21,360000.0
2014-10-24 10:40:00,12.2,12.24,12.2,12.24,485000.0,12.2,12.24,12.2,12.24,485000.0
2014-10-24 10:50:00,12.24,12.27,12.24,12.27,1160000.0,12.24,12.27,12.24,12.27,1160000.0
2014-10-24 11:00:00,12.27,12.27,12.24,12.24,440000.0,12.27,12.27,12.24,12.24,440000.0
2014-10-24 11:10:00,12.25,12.26,12.23,12.24,105000.0,12.25,12.26,12.23,12.24,105000.0
2014-10-24 11:20:00,12.25,12.26,12.24,12.25,130000.0,12.25,12.26,12.24,12.25,130000.0
2014-10-24 11:30:00,12.26,12.27,12.24,12.27,415000.0,12.26,12.27,12.24,12.27,415000.0
2014-10-24 11:40:00,12.27,12.27,12.26,12.26,665000.0,12.27,12.27,12.26,12.26,665000.0
2014-10-24 11:50:00,12.26,12.27,12.26,12.26,120000.0,12.26,12.27,12.26,12.26,120000.0
2014-10-24 12:00:00,12.26,12.27,12.26,12.26,150000.0,12.26,12.27,12.26,12.26,150000.0
2014-10-24 12:10:00,12.25,12.28,12.25,12.27,240000.0,12.25,12.28,12.25,12.27,240000.0
2014-10-24 12:20:00,12.27,12.27,12.26,12.27,95000.0,12.27,12.27,12.26,12.27,95000.0
2014-10-24 12:30:00,12.27,12.28,12.26,12.26,145000.0,12.27,12.28,12.26,12.26,145000.0
2014-10-24 12:40:00,12.27,12.28,12.26,12.27,320000.0,12.27,12.28,12.26,12.27,320000.0
2014-10-24 12:50:00,12.27,12.29,12.26,12.28,450000.0,12.27,12.29,12.26,12.28,450000.0
2014-10-24 13:00:00,12.29,12.29,12.26,12.26,260000.0,12.29,12.29,12.26,12.26,260000.0
2014-10-24 13:10:00,12.26,12.26,12.25,12.26,275000.0,12.26,12.26,12.25,12.26,275000.0
2014-10-24 13:20:00,12.26,12.27,12.24,12.24,235000.0,12.26,12.27,12.24,12.24,235000.0
2014-10-24 13:30:00,12.24,12.26,12.23,12.26,420000.0,12.24,12.26,12.23,12.26,420000.0
2014-10-24 13:40:00,12.26,12.27,12.26,12.26,95000.0,12.26,12.27,12.26,12.26,95000.0
2014-10-24 13:50:00,12.26,12.27,12.26,12.26,80000.0,12.26,12.27,12.26,12.26,80000.0
2014-10-24 14:00:00,12.26,12.28,12.26,12.27,495000.0,12.26,12.28,12.26,12.27,495000.0
2014-10-24 14:10:00,12.28,12.3,12.28,12.28,535000.0,12.28,12.3,12.28,12.28,535000.0
2014-10-24 14:20:00,12.29,12.36,12.29,12.34,1335000.0,12.29,12.36,12.29,12.34,1335000.0
2014-10-24 14:30:00,12.33,12.34,12.33,12.33,260000.0,12.33,12.34,12.33,12.33,260000.0
2014-10-24 14:40:00,12.34,12.34,12.33,12.34,230000.0,12.34,12.34,12.33,12.34,230000.0
2014-10-24 14:50:00,12.34,12.34,12.32,12.33,455000.0,12.34,12.34,12.32,12.33,455000.0
2014-10-24 15:00:00,12.33,12.33,12.31,12.31,230000.0,12.33,12.33,12.31,12.31,230000.0
2014-10-24 15:10:00,12.32,12.32,12.3,12.32,345000.0,12.32,12.32,12.3,12.32,345000.0
2014-10-24 15:20:00,12.32,12.33,12.31,12.33,600000.0,12.32,12.33,12.31,12.33,600000.0
2014-10-24 15:30:00,12.33,12.34,12.32,12.32,485000.0,12.33,12.34,12.32,12.32,485000.0
2014-10-24 15:40:00,12.32,12.35,12.32,12.34,755000.0,12.32,12.35,12.32,12.34,755000.0
2014-10-24 15:50:00,12.34,12.34,12.32,12.32,1415000.0,12.34,12.34,12.32,12.32,1415000.0
2014-10-27 09:30:00,12.3,12.42,12.3,12.41,1105000.0,12.3,12.42,12.3,12.41,1105000.0
2014-10-27 09:40:00,12.43,12.45,12.39,12.44,750000.0,12.43,12.45,12.39,12.44,750000.0
2014-10-27 09:50:00,12.43,12.44,12.39,12.43,330000.0,12.43,12.44,12.39,12.43,330000.0
2014-10-27 10:00:00,12.43,12.43,12.4,12.43,270000.0,12.43,12.43,12.4,12.43,270000.0
2014-10-27 10:10:00,12.43,12.5,12.43,12.5,860000.0,12.43,12.5,12.43,12.5,860000.0
2014-10-27 10:20:00,12.5,12.51,12.49,12.51,685000.0,12.5,12.51,12.49,12.51,685000.0
2014-10-27 10:30:00,12.5,12.51,12.48,12.51,435000.0,12.5,12.51,12.48,12.51,435000.0
2014-10-27 10:40:00,12.51,12.55,12.5,12.55,835000.0,12.51,12.55,12.5,12.55,835000.0
2014-10-27 10:50:00,12.54,12.55,12.52,12.52,250000.0,12.54,12.55,12.52,12.52,250000.0
2014-10-27 11:00:00,12.53,12.54,12.5,12.51,325000.0,12.53,12.54,12.5,12.51,325000.0
2014-10-27 11:10:00,12.51,12.53,12.5,12.52,345000.0,12.51,12.53,12.5,12.52,345000.0
2014-10-27 11:20:00,12.52,12.55,12.51,12.55,280000.0,12.52,12.55,12.51,12.55,280000.0
2014-10-27 11:30:00,12.55,12.57,12.55,12.56,885000.0,12.55,12.57,12.55,12.56,885000.0
2014-10-27 11:40:00,12.56,12.59,12.56,12.58,610000.0,12.56,12.59,12.56,12.58,610000.0
2014-10-27 11:50:00,12.58,12.6,12.58,12.58,530000.0,12.58,12.6,12.58,12.58,530000.0
2014-10-27 12:00:00,12.59,12.61,12.59,12.61,330000.0,12.59,12.61,12.59,12.61,330000.0
2014-10-27 12:10:00,12.61,12.62,12.59,12.61,220000.0,12.61,12.62,12.59,12.61,220000.0
2014-10-27 12:20:00,12.6,12.61,12.59,12.6,245000.0,12.6,12.61,12.59,12.6,245000.0
2014-10-27 12:30:00,12.6,12.61,12.6,12.61,325000.0,12.6,12.61,12.6,12.61,325000.0
2014-10-27 12:40:00,12.61,12.61,12.6,12.6,95000.0,12.61,12.61,12.6,12.6,95000.0
2014-10-27 12:50:00,12.6,12.6,12.58,12.59,385000.0,12.6,12.6,12.58,12.59,385000.0
2014-10-27 13:00:00,12.6,12.62,12.6,12.61,315000.0,12.6,12.62,12.6,12.61,315000.0
2014-10-27 13:10:00,12.61,12.66,12.61,12.66,1120000.0,12.61,12.66,12.61,12.66,1120000.0
2014-10-27 13:20:00,12.65,12.66,12.63,12.66,310000.0,12.65,12.66,12.63,12.66,310000.0
2014-10-27 13:30:00,12.65,12.65,12.63,12.63,290000.0,12.65,12.65,12.63,12.63,290000.0
2014-10-27 13:40:00,12.62,12.62,12.6,12.62,420000.0,12.62,12.62,12.6,12.62,420000.0
2014-10-27 13:50:00,12.63,12.63,12.6,12.63,155000.0,12.63,12.63,12.6,12.63,155000.0
2014-10-27 14:00:00,12.62,12.64,12.61,12.64,405000.0,12.62,12.64,12.61,12.64,405000.0
2014-10-27 14:10:00,12.64,12.65,12.62,12.63,275000.0,12.64,12.65,12.62,12.63,275000.0
2014-10-27 14:20:00,12.63,12.63,12.62,12.63,285000.0,12.63,12.63,12.62,12.63,285000.0
2014-10-27 14:30:00,12.63,12.64,12.61,12.64,260000.0,12.63,12.64,12.61,12.64,260000.0
2014-10-27 14:40:00,12.63,12.65,12.63,12.65,815000.0,12.63,12.65,12.63,12.65,815000.0
2014-10-27 14:50:00,12.65,12.65,12.63,12.64,385000.0,12.65,12.65,12.63,12.64,385000.0
2014-10-27 15:00:00,12.64,12.65,12.64,12.64,325000.0,12.64,12.65,12.64,12.64,325000.0
2014-10-27 15:10:00,12.65,12.66,12.63,12.66,300000.0,12.65,12.66,12.63,12.66,300000.0
2014-10-27 15:20:00,12.65,12.67,12.65,12.65,655000.0,12.65,12.67,12.65,12.65,655000.0
2014-10-27 15:30:00,12.64,12.64,12.62,12.63,210000.0,12.64,12.64,12.62,12.63,210000.0
2014-10-27 15:40:00,12.63,12.64,12.62,12.63,475000.0,12.63,12.64,12.62,12.63,475000.0
2014-10-27 15:50:00,12.62,12.63,12.6,12.6,1875000.0,12.62,12.63,12.6,12.6,1875000.0
2014-10-28 09:30:00,12.63,12.68,12.61,12.65,485000.0,12.63,12.68,12.61,12.65,485000.0
2014-10-28 09:40:00,12.64,12.67,12.64,12.67,205000.0,12.64,12.67,12.64,12.67,205000.0
2014-10-28 09:50:00,12.68,12.72,12.68,12.71,465000.0,12.68,12.72,12.68,12.71,465000.0
2014-10-28 10:00:00,12.71,12.78,12.71,12.74,1185000.0,12.71,12.78,12.71,12.74,1185000.0
2014-10-28 10:10:00,12.73,12.74,12.71,12.72,505000.0,12.73,12.74,12.71,12.72,505000.0
2014-10-28 10:20:00,12.72,12.73,12.7,12.7,790000.0,12.72,12.73,12.7,12.7,790000.0
2014-10-28 10:30:00,12.7,12.74,12.68,12.74,540000.0,12.7,12.74,12.68,12.74,540000.0
2014-10-28 10:40:00,12.74,12.74,12.72,12.72,465000.0,12.74,12.74,12.72,12.72,465000.0
2014-10-28 10:50:00,12.72,12.74,12.71,12.73,160000.0,12.72,12.74,12.71,12.73,160000.0
2014-10-28 11:00:00,12.73,12.75,12.73,12.75,315000.0,12.73,12.75,12.73,12.75,315000.0
2014-10-28 11:10:00,12.76,12.79,12.76,12.78,655000.0,12.76,12.79,12.76,12.78,655000.0
2014-10-28 11:20:00,12.78,12.79,12.78,12.79,265000.0,12.78,12.79,12.78,12.79,265000.0
2014-10-28 11:30:00,12.79,12.81,12.78,12.81,720000.0,12.79,12.81,12.78,12.81,720000.0
2014-10-28 11:40:00,12.81,12.81,12.79,12.8,320000.0,12.81,12.81,12.79,12.8,320000.0
2014-10-28 11:50:00,12.79,12.82,12.79,12.82,620000.0,12.79,12.82,12.79,12.82,620000.0
2014-10-28 12:00:00,12.82,12.84,12.82,12.84,880000.0,12.82,12.84,12.82,12.84,880000.0
2014-10-28 12:10:00,12.84,12.87,12.83,12.86,490000.0,12.84,12.87,12.83,12.86,490000.0
2014-10-28 12:20:00,12.87,12.87,12.85,12.86,400000.0,12.87,12.87,12.85,12.86,400000.0
2014-10-28 12:30:00,12.86,12.88,12.86,12.86,455000.0,12.86,12.88,12.86,12.86,455000.0
2014-10-28 12:40:00,12.86,12.87,12.85,12.86,660000.0,12.86,12.87,12.85,12.86,660000.0
2014-10-28 12:50:00,12.86,12.87,12.86,12.86,140000.0,12.86,12.87,12.86,12.86,140000.0
2014-10-28 13:00:00,12.85,12.88,12.85,12.88,710000.0,12.85,12.88,12.85,12.88,710000.0
2014-10-28 13:10:00,12.89,12.91,12.88,12.89,370000.0,12.89,12.91,12.88,12.89,370000.0
2014-10-28 13:20:00,12.89,12.91,12.89,12.89,255000.0,12.89,12.91,12.89,12.89,255000.0
2014-10-28 13:30:00,12.89,12.9,12.87,12.87,280000.0,12.89,12.9,12.87,12.87,280000.0
2014-10-28 13:40:00,12.87,12.89,12.87,12.88,405000.0,12.87,12.89,12.87,12.88,405000.0
2014-10-28 13:50:00,12.88,12.88,12.86,12.87,505000.0,12.88,12.88,12.86,12.87,505000.0
2014-10-28 14:00:00,12.86,12.88,12.86,12.86,260000.0,12.86,12.88,12.86,12.86,260000.0
2014-10-28 14:10:00,12.86,12.88,12.85,12.87,330000.0,12.86,12.88,12.85,12.87,330000.0
2014-10-28 14:20:00,12.87,12.9,12.87,12.89,290000.0,12.87,12.9,12.87,12.89,290000.0
2014-10-28 14:30:00,12.89,12.91,12.88,12.9,465000.0,12.89,12.91,12.88,12.9,465000.0
2014-10-28 14:40:00,12.89,12.9,12.88,12.89,205000.0,12.89,12.9,12.88,12.89,205000.0
2014-10-28 14:50:00,12.89,12.89,12.88,12.89,320000.0,12.89,12.89,12.88,12.89,320000.0
2014-10-28 15:00:00,12.89,12.92,12.89,12.91,480000.0,12.89,12.92,12.89,12.91,480000.0
2014-10-28 15:10:00,12.91,12.92,12.9,12.92,310000.0,12.91,12.92,12.9,12.92,310000.0
2014-10-28 15:20:00,12.91,12.93,12.91,12.93,2230000.0,12.91,12.93,12.91,12.93,2230000.0
2014-10-28 15:30:00,12.92,12.95,12.92,12.92,360000.0,12.92,12.95,12.92,12.92,360000.0
2014-10-28 15:40:00,12.92,12.93,12.91,12.91,1110000.0,12.92,12.93,12.91,12.91,1110000.0
2014-10-28 15:50:00,12.91,12.92,12.91,12.92,1490000.0,12.91,12.92,12.91,12.92,1490000.0
2014-10-29 09:30:00,12.91,12.95,12.87,12.95,755000.0,12.91,12.95,12.87,12.95,755000.0
2014-10-29 09:40:00,12.96,12.98,12.96,12.97,560000.0,12.96,12.98,12.96,12.97,560000.0
2014-10-29 09:50:00,12.95,12.97,12.95,12.97,25000.0,12.95,12.97,12.95,12.97,25000.0
2014-10-29 10:00:00,12.95,12.96,12.88,12.89,845000.0,12.95,12.96,12.88,12.89,845000.0
2014-10-29 10:10:00,12.89,12.91,12.88,12.89,435000.0,12.89,12.91,12.88,12.89,435000.0
2014-10-29 10:20:00,12.89,12.9,12.86,12.87,415000.0,12.89,12.9,12.86,12.87,415000.0
2014-10-29 10:30:00,12.88,12.9,12.87,12.88,510000.0,12.88,12.9,12.87,12.88,510000.0
2014-10-29 10:40:00,12.88,12.89,12.87,12.87,725000.0,12.88,12.89,12.87,12.87,725000.0
2014-10-29 10:50:00,12.88,12.9,12.88,12.88,560000.0,12.88,12.9,12.88,12.88,560000.0
2014-10-29 11:00:00,12.89,12.89,12.88,12.89,85000.0,12.89,12.89,12.88,12.89,85000.0
2014-10-29 11:10:00,12.9,12.9,12.88,12.89,105000.0,12.9,12.9,12.88,12.89,105000.0
2014-10-29 11:20:00,12.88,12.9,12.88,12.9,120000.0,12.88,12.9,12.88,12.9,120000.0
2014-10-29 11:30:00,12.89,12.9,12.88,12.88,500000.0,12.89,12.9,12.88,12.88,500000.0
2014-10-29 11:40:00,12.88,12.89,12.88,12.89,45000.0,12.88,12.89,12.88,12.89,45000.0
2014-10-29 11:50:00,12.88,12.9,12.88,12.89,85000.0,12.88,12.9,12.88,12.89,85000.0
2014-10-29 12:00:00,12.88,12.89,12.88,12.88,410000.0,12.88,12.89,12.88,12.88,410000.0
2014-10-29 12:10:00,12.88,12.89,12.88,12.88,150000.0,12.88,12.89,12.88,12.88,150000.0
2014-10-29 12:20:00,12.89,12.9,12.88,12.88,645000.0,12.89,12.9,12.88,12.88,645000.0
2014-10-29 12:30:00,12.88,12.89,12.88,12.88,355000.0,12.88,12.89,12.88,12.88,355000.0
2014-10-29 12:40:00,12.88,12.9,12.88,12.9,175000.0,12.88,12.9,12.88,12.9,175000.0
2014-10-29 12:50:00,12.89,12.91,12.89,12.91,185000.0,12.89,12.91,12.89,12.91,185000.0
2014-10-29 13:00:00,12.9,12.91,12.9,12.91,45000.0,12.9,12.91,12.9,12.91,45000.0
2014-10-29 13:10:00,12.91,12.91,12.9,12.9,75000.0,12.91,12.91,12.9,12.9,75000.0
2014-10-29 13:20:00,12.9,12.9,12.9,12.9,10000.0,12.9,12.9,12.9,12.9,10000.0
2014-10-29 13:30:00,12.9,12.9,12.87,12.88,300000.0,12.9,12.9,12.87,12.88,300000.0
2014-10-29 13:40:00,12.88,12.89,12.88,12.88,1370000.0,12.88,12.89,12.88,12.88,1370000.0
2014-10-29 13:50:00,12.88,12.88,12.86,12.86,350000.0,12.88,12.88,12.86,12.86,350000.0
2014-10-29 14:00:00,12.87,12.87,12.81,12.83,470000.0,12.87,12.87,12.81,12.83,470000.0
2014-10-29 14:10:00,12.83,12.86,12.78,12.82,1125000.0,12.83,12.86,12.78,12.82,1125000.0
2014-10-29 14:20:00,12.81,12.86,12.81,12.84,355000.0,12.81,12.86,12.81,12.84,355000.0
2014-10-29 14:30:00,12.85,12.85,12.81,12.81,350000.0,12.85,12.85,12.81,12.81,350000.0
2014-10-29 14:40:00,12.8,12.81,12.79,12.79,270000.0,12.8,12.81,12.79,12.79,270000.0
2014-10-29 14:50:00,12.79,12.82,12.79,12.82,365000.0,12.79,12.82,12.79,12.82,365000.0
2014-10-29 15:00:00,12.82,12.82,12.79,12.79,310000.0,12.82,12.82,12.79,12.79,310000.0
2014-10-29 15:10:00,12.8,12.8,12.78,12.79,425000.0,12.8,12.8,12.78,12.79,425000.0
2014-10-29 15:20:00,12.79,12.8,12.77,12.79,375000.0,12.79,12.8,12.77,12.79,375000.0
2014-10-29 15:30:00,12.78,12.82,12.78,12.82,340000.0,12.78,12.82,12.78,12.82,340000.0
2014-10-29 15:40:00,12.82,12.84,12.81,12.82,255000.0,12.82,12.84,12.81,12.82,255000.0
2014-10-29 15:50:00,12.82,12.82,12.8,12.8,1320000.0,12.82,12.82,12.8,12.8,1320000.0
2014-10-30 09:30:00,12.81,12.9,12.8,12.87,460000.0,12.81,12.9,12.8,12.87,460000.0
2014-10-30 09:40:00,12.89,12.9,12.85,12.88,305000.0,12.89,12.9,12.85,12.88,305000.0
2014-10-30 09:50:00,12.88,12.9,12.85,12.85,340000.0,12.88,12.9,12.85,12.85,340000.0
2014-10-30 10:00:00,12.87,12.87,12.79,12.81,495000.0,12.87,12.87,12.79,12.81,495000.0
2014-10-30 10:10:00,12.81,12.83,12.8,12.83,200000.0,12.81,12.83,12.8,12.83,200000.0
2014-10-30 10:20:00,12.81,12.84,12.8,12.81,240000.0,12.81,12.84,12.8,12.81,240000.0
2014-10-30 10:30:00,12.82,12.83,12.79,12.8,315000.0,12.82,12.83,12.79,12.8,315000.0
2014-10-30 10:40:00,12.79,12.81,12.78,12.78,250000.0,12.79,12.81,12.78,12.78,250000.0
2014-10-30 10:50:00,12.79,12.83,12.78,12.82,150000.0,12.79,12.83,12.78,12.82,150000.0
2014-10-30 11:00:00,12.83,12.84,12.82,12.83,110000.0,12.83,12.84,12.82,12.83,110000.0
2014-10-30 11:10:00,12.85,12.87,12.84,12.86,170000.0,12.85,12.87,12.84,12.86,170000.0
2014-10-30 11:20:00,12.86,12.87,12.85,12.86,125000.0,12.86,12.87,12.85,12.86,125000.0
2014-10-30 11:30:00,12.87,12.87,12.84,12.85,295000.0,12.87,12.87,12.84,12.85,295000.0
2014-10-30 11:40:00,12.84,12.86,12.83,12.85,235000.0,12.84,12.86,12.83,12.85,235000.0
2014-10-30 11:50:00,12.85,12.86,12.83,12.86,255000.0,12.85,12.86,12.83,12.86,255000.0
2014-10-30 12:00:00,12.83,12.86,12.83,12.84,150000.0,12.83,12.86,12.83,12.84,150000.0
2014-10-30 12:10:00,12.85,12.85,12.84,12.84,75000.0,12.85,12.85,12.84,12.84,75000.0
2014-10-30 12:20:00,12.84,12.84,12.84,12.84,90000.0,12.84,12.84,12.84,12.84,90000.0
2014-10-30 12:30:00,12.84,12.85,12.83,12.83,940000.0,12.84,12.85,12.83,12.83,940000.0
2014-10-30 12:40:00,12.82,12.84,12.82,12.84,140000.0,12.82,12.84,12.82,12.84,140000.0
2014-10-30 12:50:00,12.83,12.84,12.82,12.82,40000.0,12.83,12.84,12.82,12.82,40000.0
2014-10-30 13:00:00,12.84,12.84,12.82,12.83,100000.0,12.84,12.84,12.82,12.83,100000.0
2014-10-30 13:10:00,12.83,12.85,12.83,12.83,100000.0,12.83,12.85,12.83,12.83,100000.0
2014-10-30 13:20:00,12.84,12.85,12.83,12.84,55000.0,12.84,12.85,12.83,12.84,55000.0
2014-10-30 13:30:00,12.83,12.84,12.41,12.83,130000.0,12.83,12.84,12.41,12.83,130000.0
2014-10-30 13:40:00,12.83,12.85,12.82,12.83,145000.0,12.83,12.85,12.82,12.83,145000.0
2014-10-30 13:50:00,12.83,12.84,12.83,12.84,110000.0,12.83,12.84,12.83,12.84,110000.0
2014-10-30 14:00:00,12.84,12.86,12.84,12.85,205000.0,12.84,12.86,12.84,12.85,205000.0
2014-10-30 14:10:00,12.86,12.86,12.84,12.85,140000.0,12.86,12.86,12.84,12.85,140000.0
2014-10-30 14:20:00,12.84,12.86,12.84,12.85,95000.0,12.84,12.86,12.84,12.85,95000.0
2014-10-30 14:30:00,12.86,12.86,12.83,12.83,305000.0,12.86,12.86,12.83,12.83,305000.0
2014-10-30 14:40:00,12.84,12.84,12.8,12.8,200000.0,12.84,12.84,12.8,12.8,200000.0
2014-10-30 14:50:00,12.81,12.81,12.75,12.75,505000.0,12.81,12.81,12.75,12.75,505000.0
2014-10-30 15:00:00,12.76,12.77,12.75,12.76,100000.0,12.76,12.77,12.75,12.76,100000.0
2014-10-30 15:10:00,12.77,12.78,12.76,12.78,165000.0,12.77,12.78,12.76,12.78,165000.0
2014-10-30 15:20:00,12.79,12.79,12.77,12.77,140000.0,12.79,12.79,12.77,12.77,140000.0
2014-10-30 15:30:00,12.78,12.79,12.78,12.78,245000.0,12.78,12.79,12.78,12.78,245000.0
2014-10-30 15:40:00,12.78,12.79,12.77,12.77,205000.0,12.78,12.79,12.77,12.77,205000.0
2014-10-30 15:50:00,12.78,12.8,12.77,12.8,665000.0,12.78,12.8,12.77,12.8,665000.0
2014-10-31 09:30:00,12.87,12.93,12.87,12.91,975000.0,12.87,12.93,12.87,12.91,975000.0
2014-10-31 09:40:00,12.92,12.92,12.86,12.9,385000.0,12.92,12.92,12.86,12.9,385000.0
2014-10-31 09:50:00,12.9,12.91,12.87,12.89,210000.0,12.9,12.91,12.87,12.89,210000.0
2014-10-31 10:00:00,12.9,12.91,12.87,12.89,270000.0,12.9,12.91,12.87,12.89,270000.0
2014-10-31 10:10:00,12.89,12.9,12.87,12.89,690000.0,12.89,12.9,12.87,12.89,690000.0
2014-10-31 10:20:00,12.89,12.9,12.88,12.88,270000.0,12.89,12.9,12.88,12.88,270000.0
2014-10-31 10:30:00,12.89,12.89,12.86,12.88,185000.0,12.89,12.89,12.86,12.88,185000.0
2014-10-31 10:40:00,12.88,12.9,12.86,12.89,255000.0,12.88,12.9,12.86,12.89,255000.0
2014-10-31 10:50:00,12.89,12.89,12.88,12.88,150000.0,12.89,12.89,12.88,12.88,150000.0
2014-10-31 11:00:00,12.87,12.89,12.87,12.88,265000.0,12.87,12.89,12.87,12.88,265000.0
2014-10-31 11:10:00,12.88,12.9,12.87,12.89,550000.0,12.88,12.9,12.87,12.89,550000.0
2014-10-31 11:20:00,12.88,12.9,12.88,12.9,170000.0,12.88,12.9,12.88,12.9,170000.0
2014-10-31 11:30:00,12.89,12.9,12.89,12.89,270000.0,12.89,12.9,12.89,12.89,270000.0
2014-10-31 11:40:00,12.89,12.91,12.88,12.91,145000.0,12.89,12.91,12.88,12.91,145000.0
2014-10-31 11:50:00,12.91,12.91,12.88,12.9,290000.0,12.91,12.91,12.88,12.9,290000.0
2014-10-31 12:00:00,12.89,12.9,12.88,12.89,380000.0,12.89,12.9,12.88,12.89,380000.0
2014-10-31 12:10:00,12.88,12.9,12.88,12.88,950000.0,12.88,12.9,12.88,12.88,950000.0
2014-10-31 12:20:00,12.87,12.89,12.87,12.88,710000.0,12.87,12.89,12.87,12.88,710000.0
2014-10-31 12:30:00,12.87,12.89,12.87,12.87,420000.0,12.87,12.89,12.87,12.87,420000.0
2014-10-31 12:40:00,12.87,12.88,12.87,12.88,250000.0,12.87,12.88,12.87,12.88,250000.0
2014-10-31 12:50:00,12.87,12.88,12.87,12.88,100000.0,12.87,12.88,12.87,12.88,100000.0
2014-10-31 13:00:00,12.89,12.89,12.85,12.86,150000.0,12.89,12.89,12.85,12.86,150000.0
2014-10-31 13:10:00,12.86,12.86,12.83,12.84,260000.0,12.86,12.86,12.83,12.84,260000.0
2014-10-31 13:20:00,12.84,12.85,12.84,12.84,245000.0,12.84,12.85,12.84,12.84,245000.0
2014-10-31 13:30:00,12.84,12.85,12.81,12.82,450000.0,12.84,12.85,12.81,12.82,450000.0
2014-10-31 13:40:00,12.82,12.82,12.8,12.8,250000.0,12.82,12.82,12.8,12.8,250000.0
2014-10-31 13:50:00,12.81,12.81,12.8,12.8,325000.0,12.81,12.81,12.8,12.8,325000.0
2014-10-31 14:00:00,12.8,12.82,12.8,12.81,170000.0,12.8,12.82,12.8,12.81,170000.0
2014-10-31 14:10:00,12.82,12.82,12.81,12.81,145000.0,12.82,12.82,12.81,12.81,145000.0
2014-10-31 14:20:00,12.81,12.81,12.8,12.8,120000.0,12.81,12.81,12.8,12.8,120000.0
2014-10-31 14:30:00,12.8,12.82,12.79,12.82,390000.0,12.8,12.82,12.79,12.82,390000.0
2014-10-31 14:40:00,12.81,12.82,12.79,12.79,270000.0,12.81,12.82,12.79,12.79,270000.0
2014-10-31 14:50:00,12.79,12.79,12.78,12.78,185000.0,12.79,12.79,12.78,12.78,185000.0
2014-10-31 15:00:00,12.79,12.79,12.77,12.78,190000.0,12.79,12.79,12.77,12.78,190000.0
2014-10-31 15:10:00,12.78,12.78,12.76,12.76,175000.0,12.78,12.78,12.76,12.76,175000.0
2014-10-31 15:20:00,12.77,12.78,12.76,12.77,330000.0,12.77,12.78,12.76,12.77,330000.0
2014-10-31 15:30:00,12.77,12.77,12.76,12.76,725000.0,12.77,12.77,12.76,12.76,725000.0
2014-10-31 15:40:00,12.76,12.77,12.74,12.75,1300000.0,12.76,12.77,12.74,12.75,1300000.0
2014-10-31 15:50:00,12.75,12.77,12.75,12.75,1380000.0,12.75,12.77,12.75,12.75,1380000.0
2014-11-03 09:30:00,12.77,12.81,12.76,12.8,180000.0,12.77,12.81,12.76,12.8,180000.0
2014-11-03 09:40:00,12.77,12.78,12.75,12.78,305000.0,12.77,12.78,12.75,12.78,305000.0
2014-11-03 09:50:00,12.77,12.78,12.76,12.76,200000.0,12.77,12.78,12.76,12.76,200000.0
2014-11-03 10:00:00,12.77,12.79,12.75,12.75,295000.0,12.77,12.79,12.75,12.75,295000.0
2014-11-03 10:10:00,12.74,12.75,12.71,12.73,680000.0,12.74,12.75,12.71,12.73,680000.0
2014-11-03 10:20:00,12.73,12.74,12.72,12.73,250000.0,12.73,12.74,12.72,12.73,250000.0
2014-11-03 10:30:00,12.73,12.78,12.73,12.78,295000.0,12.73,12.78,12.73,12.78,295000.0
2014-11-03 10:40:00,12.79,12.79,12.77,12.77,210000.0,12.79,12.79,12.77,12.77,210000.0
2014-11-03 10:50:00,12.77,12.78,12.77,12.78,95000.0,12.77,12.78,12.77,12.78,95000.0
2014-11-03 11:00:00,12.77,12.78,12.76,12.77,140000.0,12.77,12.78,12.76,12.77,140000.0
2014-11-03 11:10:00,12.78,12.79,12.78,12.78,50000.0,12.78,12.79,12.78,12.78,50000.0
2014-11-03 11:20:00,12.78,12.8,12.78,12.79,155000.0,12.78,12.8,12.78,12.79,155000.0
2014-11-03 11:30:00,12.79,12.8,12.78,12.79,100000.0,12.79,12.8,12.78,12.79,100000.0
2014-11-03 11:40:00,12.8,12.8,12.79,12.8,160000.0,12.8,12.8,12.79,12.8,160000.0
2014-11-03 11:50:00,12.81,12.81,12.8,12.8,25000.0,12.81,12.81,12.8,12.8,25000.0
2014-11-03 12:00:00,12.81,12.81,12.79,12.81,315000.0,12.81,12.81,12.79,12.81,315000.0
2014-11-03 12:10:00,12.81,12.81,12.8,12.81,160000.0,12.81,12.81,12.8,12.81,160000.0
2014-11-03 12:20:00,12.8,12.81,12.8,12.81,25000.0,12.8,12.81,12.8,12.81,25000.0
2014-11-03 12:30:00,12.81,12.81,12.79,12.8,190000.0,12.81,12.81,12.79,12.8,190000.0
2014-11-03 12:40:00,12.8,12.81,12.79,12.79,105000.0,12.8,12.81,12.79,12.79,105000.0
2014-11-03 12:50:00,12.8,12.82,12.8,12.8,80000.0,12.8,12.82,12.8,12.8,80000.0
2014-11-03 13:00:00,12.8,12.81,12.78,12.78,190000.0,12.8,12.81,12.78,12.78,190000.0
2014-11-03 13:10:00,12.78,12.79,12.77,12.77,200000.0,12.78,12.79,12.77,12.77,200000.0
2014-11-03 13:20:00,12.77,12.78,12.77,12.77,90000.0,12.77,12.78,12.77,12.77,90000.0
2014-11-03 13:30:00,12.78,12.79,12.77,12.78,155000.0,12.78,12.79,12.77,12.78,155000.0
2014-11-03 13:40:00,12.78,12.79,12.78,12.78,40000.0,12.78,12.79,12.78,12.78,40000.0
2014-11-03 13:50:00,12.78,12.79,12.77,12.78,105000.0,12.78,12.79,12.77,12.78,105000.0
2014-11-03 14:00:00,12.79,12.79,12.77,12.79,195000.0,12.79,12.79,12.77,12.79,195000.0
2014-11-03 14:10:00,12.79,12.79,12.78,12.78,125000.0,12.79,12.79,12.78,12.78,125000.0
2014-11-03 14:20:00,12.77,12.79,12.77,12.77,190000.0,12.77,12.79,12.77,12.77,190000.0
2014-11-03 14:30:00,12.76,12.76,12.75,12.75,130000.0,12.76,12.76,12.75,12.75,130000.0
2014-11-03 14:40:00,12.75,12.76,12.73,12.75,165000.0,12.75,12.76,12.73,12.75,165000.0
2014-11-03 14:50:00,12.75,12.76,12.74,12.75,50000.0,12.75,12.76,12.74,12.75,50000.0
2014-11-03 15:00:00,12.75,12.77,12.75,12.77,165000.0,12.75,12.77,12.75,12.77,165000.0
2014-11-03 15:10:00,12.76,12.77,12.74,12.75,200000.0,12.76,12.77,12.74,12.75,200000.0
2014-11-03 15:20:00,12.75,12.76,12.73,12.73,125000.0,12.75,12.76,12.73,12.73,125000.0
2014-11-03 15:30:00,12.74,12.77,12.74,12.75,190000.0,12.74,12.77,12.74,12.75,190000.0
2014-11-03 15:40:00,12.76,12.79,12.76,12.78,340000.0,12.76,12.79,12.76,12.78,340000.0
2014-11-03 15:50:00,12.77,12.79,12.76,12.77,1290000.0,12.77,12.79,12.76,12.77,1290000.0
2014-11-04 09:30:00,12.81,12.81,12.76,12.8,190000.0,12.81,12.81,12.76,12.8,190000.0
2014-11-04 09:40:00,12.81,12.86,12.81,12.82,435000.0,12.81,12.86,12.81,12.82,435000.0
2014-11-04 09:50:00,12.83,12.84,12.81,12.84,185000.0,12.83,12.84,12.81,12.84,185000.0
2014-11-04 10:00:00,12.84,12.85,12.83,12.84,265000.0,12.84,12.85,12.83,12.84,265000.0
2014-11-04 10:10:00,12.84,12.85,12.8,12.82,175000.0,12.84,12.85,12.8,12.82,175000.0
2014-11-04 10:20:00,12.82,12.82,12.77,12.77,350000.0,12.82,12.82,12.77,12.77,350000.0
2014-11-04 10:30:00,12.78,12.81,12.77,12.79,170000.0,12.78,12.81,12.77,12.79,170000.0
2014-11-04 10:40:00,12.79,12.82,12.79,12.82,115000.0,12.79,12.82,12.79,12.82,115000.0
2014-11-04 10:50:00,12.81,12.82,12.79,12.79,155000.0,12.81,12.82,12.79,12.79,155000.0
2014-11-04 11:00:00,12.81,12.86,12.81,12.86,475000.0,12.81,12.86,12.81,12.86,475000.0
2014-11-04 11:10:00,12.86,12.9,12.86,12.9,355000.0,12.86,12.9,12.86,12.9,355000.0
2014-11-04 11:20:00,12.9,12.92,12.89,12.92,295000.0,12.9,12.92,12.89,12.92,295000.0
2014-11-04 11:30:00,12.92,12.94,12.9,12.9,405000.0,12.92,12.94,12.9,12.9,405000.0
2014-11-04 11:40:00,12.9,12.91,12.9,12.91,365000.0,12.9,12.91,12.9,12.91,365000.0
2014-11-04 11:50:00,12.91,12.94,12.91,12.94,290000.0,12.91,12.94,12.91,12.94,290000.0
2014-11-04 12:00:00,12.93,12.96,12.93,12.94,390000.0,12.93,12.96,12.93,12.94,390000.0
2014-11-04 12:10:00,12.94,12.96,12.93,12.93,215000.0,12.94,12.96,12.93,12.93,215000.0
2014-11-04 12:20:00,12.93,12.94,12.92,12.93,70000.0,12.93,12.94,12.92,12.93,70000.0
2014-11-04 12:30:00,12.92,12.92,12.9,12.91,90000.0,12.92,12.92,12.9,12.91,90000.0
2014-11-04 12:40:00,12.9,12.93,12.9,12.92,215000.0,12.9,12.93,12.9,12.92,215000.0
2014-11-04 12:50:00,12.92,12.94,12.92,12.92,475000.0,12.92,12.94,12.92,12.92,475000.0
2014-11-04 13:00:00,12.92,12.95,12.92,12.95,300000.0,12.92,12.95,12.92,12.95,300000.0
2014-11-04 13:10:00,12.94,12.96,12.94,12.94,295000.0,12.94,12.96,12.94,12.94,295000.0
2014-11-04 13:20:00,12.94,12.96,12.94,12.95,200000.0,12.94,12.96,12.94,12.95,200000.0
2014-11-04 13:30:00,12.96,12.96,12.94,12.95,565000.0,12.96,12.96,12.94,12.95,565000.0
2014-11-04 13:40:00,12.95,12.96,12.94,12.95,90000.0,12.95,12.96,12.94,12.95,90000.0
2014-11-04 13:50:00,12.95,12.98,12.95,12.97,710000.0,12.95,12.98,12.95,12.97,710000.0
2014-11-04 14:00:00,12.97,12.98,12.96,12.96,445000.0,12.97,12.98,12.96,12.96,445000.0
2014-11-04 14:10:00,12.96,12.96,12.95,12.95,135000.0,12.96,12.96,12.95,12.95,135000.0
2014-11-04 14:20:00,12.96,12.96,12.94,12.95,265000.0,12.96,12.96,12.94,12.95,265000.0
2014-11-04 14:30:00,12.94,12.95,12.94,12.95,170000.0,12.94,12.95,12.94,12.95,170000.0
2014-11-04 14:40:00,12.95,12.97,12.94,12.96,290000.0,12.95,12.97,12.94,12.96,290000.0
2014-11-04 14:50:00,12.96,12.97,12.95,12.97,615000.0,12.96,12.97,12.95,12.97,615000.0
2014-11-04 15:00:00,12.97,12.98,12.95,12.97,415000.0,12.97,12.98,12.95,12.97,415000.0
2014-11-04 15:10:00,12.98,12.98,12.97,12.98,290000.0,12.98,12.98,12.97,12.98,290000.0
2014-11-04 15:20:00,12.97,12.99,12.96,12.96,365000.0,12.97,12.99,12.96,12.96,365000.0
2014-11-04 15:30:00,12.97,12.98,12.95,12.95,450000.0,12.97,12.98,12.95,12.95,450000.0
2014-11-04 15:40:00,12.95,12.97,12.95,12.97,450000.0,12.95,12.97,12.95,12.97,450000.0
2014-11-04 15:50:00,12.97,12.98,12.95,12.95,1585000.0,12.97,12.98,12.95,12.95,1585000.0
2014-11-05 09:30:00,13.02,13.04,13.0,13.0,730000.0,13.02,13.04,13.0,13.0,730000.0
2014-11-05 09:40:00,13.01,13.01,12.91,12.91,690000.0,13.01,13.01,12.91,12.91,690000.0
2014-11-05 09:50:00,12.93,12.94,12.87,12.88,910000.0,12.93,12.94,12.87,12.88,910000.0
2014-11-05 10:00:00,12.86,12.87,12.85,12.86,650000.0,12.86,12.87,12.85,12.86,650000.0
2014-11-05 10:10:00,12.85,12.91,12.85,12.87,230000.0,12.85,12.91,12.85,12.87,230000.0
2014-11-05 10:20:00,12.87,12.89,12.87,12.88,90000.0,12.87,12.89,12.87,12.88,90000.0
2014-11-05 10:30:00,12.89,12.9,12.87,12.88,280000.0,12.89,12.9,12.87,12.88,280000.0
2014-11-05 10:40:00,12.88,12.89,12.86,12.88,450000.0,12.88,12.89,12.86,12.88,450000.0
2014-11-05 10:50:00,12.89,12.89,12.86,12.87,50000.0,12.89,12.89,12.86,12.87,50000.0
2014-11-05 11:00:00,12.87,12.89,12.86,12.86,435000.0,12.87,12.89,12.86,12.86,435000.0
2014-11-05 11:10:00,12.87,12.88,12.86,12.86,370000.0,12.87,12.88,12.86,12.86,370000.0
2014-11-05 11:20:00,12.86,12.9,12.86,12.9,160000.0,12.86,12.9,12.86,12.9,160000.0
2014-11-05 11:30:00,12.89,12.9,12.86,12.86,545000.0,12.89,12.9,12.86,12.86,545000.0
2014-11-05 11:40:00,12.87,12.88,12.86,12.88,90000.0,12.87,12.88,12.86,12.88,90000.0
2014-11-05 11:50:00,12.87,12.87,12.86,12.86,190000.0,12.87,12.87,12.86,12.86,190000.0
2014-11-05 12:00:00,12.87,12.87,12.86,12.87,85000.0,12.87,12.87,12.86,12.87,85000.0
2014-11-05 12:10:00,12.86,12.87,12.86,12.87,190000.0,12.86,12.87,12.86,12.87,190000.0
2014-11-05 12:20:00,12.87,12.87,12.86,12.86,55000.0,12.87,12.87,12.86,12.86,55000.0
2014-11-05 12:30:00,12.86,12.87,12.86,12.87,55000.0,12.86,12.87,12.86,12.87,55000.0
2014-11-05 12:40:00,12.87,12.87,12.86,12.86,160000.0,12.87,12.87,12.86,12.86,160000.0
2014-11-05 12:50:00,12.87,12.87,12.86,12.86,175000.0,12.87,12.87,12.86,12.86,175000.0
2014-11-05 13:00:00,12.86,12.87,12.86,12.86,95000.0,12.86,12.87,12.86,12.86,95000.0
2014-11-05 13:10:00,12.87,12.87,12.85,12.85,285000.0,12.87,12.87,12.85,12.85,285000.0
2014-11-05 13:20:00,12.85,12.86,12.85,12.85,60000.0,12.85,12.86,12.85,12.85,60000.0
2014-11-05 13:30:00,12.85,12.85,12.82,12.83,185000.0,12.85,12.85,12.82,12.83,185000.0
2014-11-05 13:40:00,12.83,12.83,12.82,12.83,675000.0,12.83,12.83,12.82,12.83,675000.0
2014-11-05 13:50:00,12.84,12.84,12.82,12.84,125000.0,12.84,12.84,12.82,12.84,125000.0
2014-11-05 14:00:00,12.83,12.84,12.81,12.82,350000.0,12.83,12.84,12.81,12.82,350000.0
2014-11-05 14:10:00,12.81,12.84,12.81,12.84,120000.0,12.81,12.84,12.81,12.84,120000.0
2014-11-05 14:20:00,12.85,12.85,12.84,12.85,115000.0,12.85,12.85,12.84,12.85,115000.0
2014-11-05 14:30:00,12.84,12.84,12.83,12.83,65000.0,12.84,12.84,12.83,12.83,65000.0
2014-11-05 14:40:00,12.83,12.85,12.83,12.84,80000.0,12.83,12.85,12.83,12.84,80000.0
2014-11-05 14:50:00,12.84,12.84,12.81,12.84,170000.0,12.84,12.84,12.81,12.84,170000.0
2014-11-05 15:00:00,12.83,12.84,12.82,12.84,520000.0,12.83,12.84,12.82,12.84,520000.0
2014-11-05 15:10:00,12.85,12.85,12.84,12.85,245000.0,12.85,12.85,12.84,12.85,245000.0
2014-11-05 15:20:00,12.85,12.85,12.82,12.82,175000.0,12.85,12.85,12.82,12.82,175000.0
2014-11-05 15:30:00,12.82,12.83,12.81,12.83,505000.0,12.82,12.83,12.81,12.83,505000.0
2014-11-05 15:40:00,12.82,12.85,12.82,12.83,525000.0,12.82,12.85,12.82,12.83,525000.0
2014-11-05 15:50:00,12.85,12.86,12.84,12.85,800000.0,12.85,12.86,12.84,12.85,800000.0
2014-11-06 09:30:00,12.86,12.88,12.81,12.83,150000.0,12.86,12.88,12.81,12.83,150000.0
2014-11-06 09:40:00,12.83,12.89,12.81,12.89,145000.0,12.83,12.89,12.81,12.89,145000.0
2014-11-06 09:50:00,12.88,12.91,12.88,12.91,175000.0,12.88,12.91,12.88,12.91,175000.0
2014-11-06 10:00:00,12.92,12.92,12.89,12.91,280000.0,12.92,12.92,12.89,12.91,280000.0
2014-11-06 10:10:00,12.9,12.91,12.84,12.84,380000.0,12.9,12.91,12.84,12.84,380000.0
2014-11-06 10:20:00,12.84,12.85,12.83,12.84,445000.0,12.84,12.85,12.83,12.84,445000.0
2014-11-06 10:30:00,12.83,12.85,12.82,12.84,395000.0,12.83,12.85,12.82,12.84,395000.0
2014-11-06 10:40:00,12.84,12.85,12.83,12.84,155000.0,12.84,12.85,12.83,12.84,155000.0
2014-11-06 10:50:00,12.84,12.84,12.82,12.82,290000.0,12.84,12.84,12.82,12.82,290000.0
2014-11-06 11:00:00,12.82,12.83,12.82,12.83,30000.0,12.82,12.83,12.82,12.83,30000.0
2014-11-06 11:10:00,12.84,12.85,12.83,12.85,90000.0,12.84,12.85,12.83,12.85,90000.0
2014-11-06 11:20:00,12.86,12.87,12.85,12.87,25000.0,12.86,12.87,12.85,12.87,25000.0
2014-11-06 11:30:00,12.87,12.87,12.85,12.87,70000.0,12.87,12.87,12.85,12.87,70000.0
2014-11-06 11:40:00,12.86,12.87,12.85,12.86,140000.0,12.86,12.87,12.85,12.86,140000.0
2014-11-06 11:50:00,12.87,12.87,12.84,12.84,75000.0,12.87,12.87,12.84,12.84,75000.0
2014-11-06 12:00:00,12.84,12.84,12.83,12.83,105000.0,12.84,12.84,12.83,12.83,105000.0
2014-11-06 12:10:00,12.82,12.83,12.82,12.83,25000.0,12.82,12.83,12.82,12.83,25000.0
2014-11-06 12:20:00,12.82,12.83,12.81,12.82,115000.0,12.82,12.83,12.81,12.82,115000.0
2014-11-06 12:30:00,12.82,12.83,12.81,12.83,55000.0,12.82,12.83,12.81,12.83,55000.0
2014-11-06 12:40:00,12.83,12.84,12.83,12.84,150000.0,12.83,12.84,12.83,12.84,150000.0
2014-11-06 12:50:00,12.84,12.84,12.84,12.84,30000.0,12.84,12.84,12.84,12.84,30000.0
2014-11-06 13:00:00,12.85,12.85,12.84,12.84,220000.0,12.85,12.85,12.84,12.84,220000.0
2014-11-06 13:10:00,12.83,12.83,12.83,12.83,25000.0,12.83,12.83,12.83,12.83,25000.0
2014-11-06 13:20:00,12.83,12.84,12.82,12.84,55000.0,12.83,12.84,12.82,12.84,55000.0
2014-11-06 13:30:00,12.84,12.84,12.84,12.84,45000.0,12.84,12.84,12.84,12.84,45000.0
2014-11-06 13:40:00,12.85,12.86,12.84,12.85,105000.0,12.85,12.86,12.84,12.85,105000.0
2014-11-06 13:50:00,12.85,12.86,12.85,12.86,70000.0,12.85,12.86,12.85,12.86,70000.0
2014-11-06 14:00:00,12.86,12.86,12.84,12.86,105000.0,12.86,12.86,12.84,12.86,105000.0
2014-11-06 14:10:00,12.86,12.88,12.85,12.87,190000.0,12.86,12.88,12.85,12.87,190000.0
2014-11-06 14:20:00,12.87,12.89,12.87,12.89,125000.0,12.87,12.89,12.87,12.89,125000.0
2014-11-06 14:30:00,12.89,12.89,12.87,12.87,105000.0,12.89,12.89,12.87,12.87,105000.0
2014-11-06 14:40:00,12.87,12.9,12.87,12.9,175000.0,12.87,12.9,12.87,12.9,175000.0
2014-11-06 14:50:00,12.89,12.9,12.89,12.9,335000.0,12.89,12.9,12.89,12.9,335000.0
2014-11-06 15:00:00,12.91,12.91,12.87,12.89,240000.0,12.91,12.91,12.87,12.89,240000.0
2014-11-06 15:10:00,12.88,12.91,12.88,12.91,165000.0,12.88,12.91,12.88,12.91,165000.0
2014-11-06 15:20:00,12.91,12.92,12.91,12.91,115000.0,12.91,12.92,12.91,12.91,115000.0
2014-11-06 15:30:00,12.92,12.93,12.91,12.92,245000.0,12.92,12.93,12.91,12.92,245000.0
2014-11-06 15:40:00,12.92,12.94,12.92,12.94,300000.0,12.92,12.94,12.92,12.94,300000.0
2014-11-06 15:50:00,12.95,12.95,12.93,12.94,575000.0,12.95,12.95,12.93,12.94,575000.0
2014-11-07 09:30:00,12.95,12.95,12.85,12.89,460000.0,12.95,12.95,12.85,12.89,460000.0
2014-11-07 09:40:00,12.89,12.91,12.85,12.87,230000.0,12.89,12.91,12.85,12.87,230000.0
2014-11-07 09:50:00,12.88,12.9,12.86,12.89,90000.0,12.88,12.9,12.86,12.89,90000.0
2014-11-07 10:00:00,12.88,12.91,12.88,12.89,105000.0,12.88,12.91,12.88,12.89,105000.0
2014-11-07 10:10:00,12.91,12.91,12.88,12.9,185000.0,12.91,12.91,12.88,12.9,185000.0
2014-11-07 10:20:00,12.88,12.89,12.88,12.88,30000.0,12.88,12.89,12.88,12.88,30000.0
2014-11-07 10:30:00,12.88,12.9,12.87,12.9,100000.0,12.88,12.9,12.87,12.9,100000.0
2014-11-07 10:40:00,12.89,12.89,12.89,12.89,10000.0,12.89,12.89,12.89,12.89,10000.0
2014-11-07 10:50:00,12.9,12.92,12.89,12.92,110000.0,12.9,12.92,12.89,12.92,110000.0
2014-11-07 11:00:00,12.92,12.92,12.9,12.92,150000.0,12.92,12.92,12.9,12.92,150000.0
2014-11-07 11:10:00,12.92,12.92,12.92,12.92,85000.0,12.92,12.92,12.92,12.92,85000.0
2014-11-07 11:20:00,12.93,12.93,12.92,12.92,135000.0,12.93,12.93,12.92,12.92,135000.0
2014-11-07 11:30:00,12.92,12.92,12.9,12.91,220000.0,12.92,12.92,12.9,12.91,220000.0
2014-11-07 11:40:00,12.91,12.91,12.89,12.9,130000.0,12.91,12.91,12.89,12.9,130000.0
2014-11-07 11:50:00,12.9,12.91,12.9,12.9,75000.0,12.9,12.91,12.9,12.9,75000.0
2014-11-07 12:00:00,12.89,12.9,12.89,12.9,125000.0,12.89,12.9,12.89,12.9,125000.0
2014-11-07 12:10:00,12.9,12.9,12.89,12.9,175000.0,12.9,12.9,12.89,12.9,175000.0
2014-11-07 12:20:00,12.9,12.91,12.89,12.91,165000.0,12.9,12.91,12.89,12.91,165000.0
2014-11-07 12:30:00,12.91,12.94,12.91,12.93,285000.0,12.91,12.94,12.91,12.93,285000.0
2014-11-07 12:40:00,12.93,12.94,12.92,12.93,275000.0,12.93,12.94,12.92,12.93,275000.0
2014-11-07 12:50:00,12.94,12.94,12.93,12.93,190000.0,12.94,12.94,12.93,12.93,190000.0
2014-11-07 13:00:00,12.94,12.98,12.93,12.97,760000.0,12.94,12.98,12.93,12.97,760000.0
2014-11-07 13:10:00,12.97,12.99,12.97,12.99,230000.0,12.97,12.99,12.97,12.99,230000.0
2014-11-07 13:20:00,12.99,13.02,12.98,13.02,255000.0,12.99,13.02,12.98,13.02,255000.0
2014-11-07 13:30:00,13.01,13.03,13.01,13.01,155000.0,13.01,13.03,13.01,13.01,155000.0
2014-11-07 13:40:00,13.01,13.02,12.98,12.99,1025000.0,13.01,13.02,12.98,12.99,1025000.0
2014-11-07 13:50:00,12.98,12.98,12.96,12.96,260000.0,12.98,12.98,12.96,12.96,260000.0
2014-11-07 14:00:00,12.96,12.96,12.96,12.96,110000.0,12.96,12.96,12.96,12.96,110000.0
2014-11-07 14:10:00,12.97,12.98,12.96,12.97,435000.0,12.97,12.98,12.96,12.97,435000.0
2014-11-07 14:20:00,12.97,12.97,12.96,12.96,110000.0,12.97,12.97,12.96,12.96,110000.0
2014-11-07 14:30:00,12.96,12.96,12.94,12.94,95000.0,12.96,12.96,12.94,12.94,95000.0
2014-11-07 14:40:00,12.95,12.95,12.94,12.95,80000.0,12.95,12.95,12.94,12.95,80000.0
2014-11-07 14:50:00,12.96,12.96,12.94,12.94,305000.0,12.96,12.96,12.94,12.94,305000.0
2014-11-07 15:00:00,12.95,12.96,12.94,12.96,265000.0,12.95,12.96,12.94,12.96,265000.0
2014-11-07 15:10:00,12.94,12.95,12.93,12.95,145000.0,12.94,12.95,12.93,12.95,145000.0
2014-11-07 15:20:00,12.94,12.95,12.93,12.93,90000.0,12.94,12.95,12.93,12.93,90000.0
2014-11-07 15:30:00,12.94,12.95,12.93,12.94,315000.0,12.94,12.95,12.93,12.94,315000.0
2014-11-07 15:40:00,12.95,12.97,12.95,12.96,790000.0,12.95,12.97,12.95,12.96,790000.0
2014-11-07 15:50:00,12.97,12.98,12.95,12.98,425000.0,12.97,12.98,12.95,12.98,425000.0
2014-11-10 09:30:00,12.96,12.96,12.95,12.95,220000.0,12.96,12.96,12.95,12.95,220000.0
2014-11-10 09:40:00,12.96,12.96,12.91,12.92,225000.0,12.96,12.96,12.91,12.92,225000.0
2014-11-10 09:50:00,12.92,12.93,12.91,12.92,170000.0,12.92,12.93,12.91,12.92,170000.0
2014-11-10 10:00:00,12.92,12.96,12.92,12.96,185000.0,12.92,12.96,12.92,12.96,185000.0
2014-11-10 10:10:00,12.96,12.97,12.93,12.95,105000.0,12.96,12.97,12.93,12.95,105000.0
2014-11-10 10:20:00,12.94,12.94,12.92,12.93,230000.0,12.94,12.94,12.92,12.93,230000.0
2014-11-10 10:30:00,12.94,12.95,12.93,12.93,120000.0,12.94,12.95,12.93,12.93,120000.0
2014-11-10 10:40:00,12.93,12.95,12.93,12.94,155000.0,12.93,12.95,12.93,12.94,155000.0
2014-11-10 10:50:00,12.94,12.95,12.93,12.93,375000.0,12.94,12.95,12.93,12.93,375000.0
2014-11-10 11:00:00,12.94,12.95,12.94,12.95,260000.0,12.94,12.95,12.94,12.95,260000.0
2014-11-10 11:10:00,12.93,12.94,12.92,12.93,105000.0,12.93,12.94,12.92,12.93,105000.0
2014-11-10 11:20:00,12.93,12.94,12.93,12.94,55000.0,12.93,12.94,12.93,12.94,55000.0
2014-11-10 11:30:00,12.93,12.94,12.93,12.94,75000.0,12.93,12.94,12.93,12.94,75000.0
2014-11-10 11:40:00,12.96,12.96,12.93,12.94,225000.0,12.96,12.96,12.93,12.94,225000.0
2014-11-10 11:50:00,12.93,12.93,12.93,12.93,95000.0,12.93,12.93,12.93,12.93,95000.0
2014-11-10 12:00:00,12.92,12.94,12.92,12.93,125000.0,12.92,12.94,12.92,12.93,125000.0
2014-11-10 12:10:00,12.93,12.93,12.92,12.93,125000.0,12.93,12.93,12.92,12.93,125000.0
2014-11-10 12:20:00,12.93,12.93,12.92,12.92,35000.0,12.93,12.93,12.92,12.92,35000.0
2014-11-10 12:30:00,12.92,12.93,12.92,12.92,35000.0,12.92,12.93,12.92,12.92,35000.0
2014-11-10 12:40:00,12.92,12.93,12.92,12.92,50000.0,12.92,12.93,12.92,12.92,50000.0
2014-11-10 12:50:00,12.92,12.92,12.91,12.91,30000.0,12.92,12.92,12.91,12.91,30000.0
2014-11-10 13:00:00,12.92,12.93,12.91,12.92,255000.0,12.92,12.93,12.91,12.92,255000.0
2014-11-10 13:10:00,12.93,12.93,12.92,12.93,85000.0,12.93,12.93,12.92,12.93,85000.0
2014-11-10 13:20:00,12.94,12.94,12.93,12.93,20000.0,12.94,12.94,12.93,12.93,20000.0
2014-11-10 13:30:00,12.94,12.97,12.93,12.97,440000.0,12.94,12.97,12.93,12.97,440000.0
2014-11-10 13:40:00,12.97,12.98,12.96,12.97,135000.0,12.97,12.98,12.96,12.97,135000.0
2014-11-10 13:50:00,12.97,12.97,12.96,12.96,215000.0,12.97,12.97,12.96,12.96,215000.0
2014-11-10 14:00:00,12.97,12.97,12.95,12.95,115000.0,12.97,12.97,12.95,12.95,115000.0
2014-11-10 14:10:00,12.97,12.97,12.96,12.97,75000.0,12.97,12.97,12.96,12.97,75000.0
2014-11-10 14:20:00,12.97,13.01,12.97,12.99,480000.0,12.97,13.01,12.97,12.99,480000.0
2014-11-10 14:30:00,12.99,13.0,12.98,12.99,1025000.0,12.99,13.0,12.98,12.99,1025000.0
2014-11-10 14:40:00,12.99,13.0,12.98,13.0,590000.0,12.99,13.0,12.98,13.0,590000.0
2014-11-10 14:50:00,13.0,13.0,12.98,12.99,310000.0,13.0,13.0,12.98,12.99,310000.0
2014-11-10 15:00:00,13.01,13.01,12.98,12.98,185000.0,13.01,13.01,12.98,12.98,185000.0
2014-11-10 15:10:00,12.98,12.99,12.97,12.98,390000.0,12.98,12.99,12.97,12.98,390000.0
2014-11-10 15:20:00,12.97,12.98,12.96,12.97,305000.0,12.97,12.98,12.96,12.97,305000.0
2014-11-10 15:30:00,12.96,12.97,12.95,12.97,385000.0,12.96,12.97,12.95,12.97,385000.0
2014-11-10 15:40:00,12.97,12.97,12.95,12.95,260000.0,12.97,12.97,12.95,12.95,260000.0
2014-11-10 15:50:00,12.96,12.98,12.95,12.97,840000.0,12.96,12.98,12.95,12.97,840000.0
2014-11-11 09:30:00,12.99,12.99,12.96,12.97,165000.0,12.99,12.99,12.96,12.97,165000.0
2014-11-11 09:40:00,12.96,12.97,12.95,12.97,150000.0,12.96,12.97,12.95,12.97,150000.0
2014-11-11 09:50:00,12.97,12.99,12.96,12.97,195000.0,12.97,12.99,12.96,12.97,195000.0
2014-11-11 10:00:00,12.97,13.12,12.97,13.08,1835000.0,12.97,13.12,12.97,13.08,1835000.0
2014-11-11 10:10:00,13.08,13.08,13.05,13.06,425000.0,13.08,13.08,13.05,13.06,425000.0
2014-11-11 10:20:00,13.06,13.1,13.06,13.1,305000.0,13.06,13.1,13.06,13.1,305000.0
2014-11-11 10:30:00,13.1,13.1,13.06,13.06,230000.0,13.1,13.1,13.06,13.06,230000.0
2014-11-11 10:40:00,13.06,13.08,13.06,13.06,200000.0,13.06,13.08,13.06,13.06,200000.0
2014-11-11 10:50:00,13.06,13.07,13.05,13.06,275000.0,13.06,13.07,13.05,13.06,275000.0
2014-11-11 11:00:00,13.06,13.06,13.03,13.03,585000.0,13.06,13.06,13.03,13.03,585000.0
2014-11-11 11:10:00,13.04,13.04,13.02,13.02,200000.0,13.04,13.04,13.02,13.02,200000.0
2014-11-11 11:20:00,13.02,13.03,13.02,13.03,345000.0,13.02,13.03,13.02,13.03,345000.0
2014-11-11 11:30:00,13.03,13.04,13.02,13.04,350000.0,13.03,13.04,13.02,13.04,350000.0
2014-11-11 11:40:00,13.04,13.08,13.04,13.07,430000.0,13.04,13.08,13.04,13.07,430000.0
2014-11-11 11:50:00,13.05,13.07,13.05,13.06,35000.0,13.05,13.07,13.05,13.06,35000.0
2014-11-11 12:00:00,13.06,13.07,13.05,13.07,225000.0,13.06,13.07,13.05,13.07,225000.0
2014-11-11 12:10:00,13.06,13.08,13.06,13.08,70000.0,13.06,13.08,13.06,13.08,70000.0
2014-11-11 12:20:00,13.08,13.08,13.07,13.08,110000.0,13.08,13.08,13.07,13.08,110000.0
2014-11-11 12:30:00,13.08,13.08,13.07,13.08,110000.0,13.08,13.08,13.07,13.08,110000.0
2014-11-11 12:40:00,13.08,13.08,13.07,13.07,75000.0,13.08,13.08,13.07,13.07,75000.0
2014-11-11 12:50:00,13.08,13.08,13.07,13.07,50000.0,13.08,13.08,13.07,13.07,50000.0
2014-11-11 13:00:00,13.07,13.07,13.06,13.07,135000.0,13.07,13.07,13.06,13.07,135000.0
2014-11-11 13:10:00,13.07,13.07,13.05,13.06,110000.0,13.07,13.07,13.05,13.06,110000.0
2014-11-11 13:20:00,13.05,13.05,13.05,13.05,30000.0,13.05,13.05,13.05,13.05,30000.0
2014-11-11 13:30:00,13.05,13.07,13.05,13.06,110000.0,13.05,13.07,13.05,13.06,110000.0
2014-11-11 13:40:00,13.06,13.07,13.05,13.07,165000.0,13.06,13.07,13.05,13.07,165000.0
2014-11-11 13:50:00,13.06,13.08,13.05,13.07,195000.0,13.06,13.08,13.05,13.07,195000.0
2014-11-11 14:00:00,13.07,13.08,13.07,13.07,170000.0,13.07,13.08,13.07,13.07,170000.0
2014-11-11 14:10:00,13.07,13.09,13.06,13.08,310000.0,13.07,13.09,13.06,13.08,310000.0
2014-11-11 14:20:00,13.08,13.09,13.08,13.09,110000.0,13.08,13.09,13.08,13.09,110000.0
2014-11-11 14:30:00,13.08,13.09,13.08,13.09,100000.0,13.08,13.09,13.08,13.09,100000.0
2014-11-11 14:40:00,13.08,13.08,13.08,13.08,100000.0,13.08,13.08,13.08,13.08,100000.0
2014-11-11 14:50:00,13.08,13.1,13.07,13.09,420000.0,13.08,13.1,13.07,13.09,420000.0
2014-11-11 15:00:00,13.09,13.1,13.09,13.09,115000.0,13.09,13.1,13.09,13.09,115000.0
2014-11-11 15:10:00,13.09,13.1,13.09,13.1,115000.0,13.09,13.1,13.09,13.1,115000.0
2014-11-11 15:20:00,13.1,13.12,13.1,13.12,560000.0,13.1,13.12,13.1,13.12,560000.0
2014-11-11 15:30:00,13.11,13.12,13.09,13.1,595000.0,13.11,13.12,13.09,13.1,595000.0
2014-11-11 15:40:00,13.12,13.12,13.11,13.12,475000.0,13.12,13.12,13.11,13.12,475000.0
2014-11-11 15:50:00,13.12,13.14,13.12,13.12,1700000.0,13.12,13.14,13.12,13.12,1700000.0
2014-11-12 09:30:00,13.1,13.17,13.09,13.15,460000.0,13.1,13.17,13.09,13.15,460000.0
2014-11-12 09:40:00,13.15,13.28,13.15,13.24,1025000.0,13.15,13.28,13.15,13.24,1025000.0
2014-11-12 09:50:00,13.26,13.26,13.23,13.26,885000.0,13.26,13.26,13.23,13.26,885000.0
2014-11-12 10:00:00,13.26,13.32,13.26,13.31,730000.0,13.26,13.32,13.26,13.31,730000.0
2014-11-12 10:10:00,13.33,13.38,13.32,13.32,960000.0,13.33,13.38,13.32,13.32,960000.0
2014-11-12 10:20:00,13.32,13.33,13.31,13.31,190000.0,13.32,13.33,13.31,13.31,190000.0
2014-11-12 10:30:00,13.31,13.31,13.22,13.23,685000.0,13.31,13.31,13.22,13.23,685000.0
2014-11-12 10:40:00,13.23,13.24,13.22,13.23,275000.0,13.23,13.24,13.22,13.23,275000.0
2014-11-12 10:50:00,13.24,13.24,13.18,13.2,430000.0,13.24,13.24,13.18,13.2,430000.0
2014-11-12 11:00:00,13.21,13.23,13.21,13.21,230000.0,13.21,13.23,13.21,13.21,230000.0
2014-11-12 11:10:00,13.2,13.22,13.19,13.19,340000.0,13.2,13.22,13.19,13.19,340000.0
2014-11-12 11:20:00,13.2,13.26,13.2,13.25,455000.0,13.2,13.26,13.2,13.25,455000.0
2014-11-12 11:30:00,13.25,13.29,13.25,13.29,330000.0,13.25,13.29,13.25,13.29,330000.0
2014-11-12 11:40:00,13.29,13.3,13.28,13.28,205000.0,13.29,13.3,13.28,13.28,205000.0
2014-11-12 11:50:00,13.28,13.28,13.27,13.27,170000.0,13.28,13.28,13.27,13.27,170000.0
2014-11-12 12:00:00,13.27,13.28,13.27,13.28,130000.0,13.27,13.28,13.27,13.28,130000.0
2014-11-12 12:10:00,13.28,13.29,13.28,13.29,310000.0,13.28,13.29,13.28,13.29,310000.0
2014-11-12 12:20:00,13.28,13.29,13.28,13.28,195000.0,13.28,13.29,13.28,13.28,195000.0
2014-11-12 12:30:00,13.28,13.29,13.27,13.27,125000.0,13.28,13.29,13.27,13.27,125000.0
2014-11-12 12:40:00,13.28,13.29,13.27,13.29,195000.0,13.28,13.29,13.27,13.29,195000.0
2014-11-12 12:50:00,13.29,13.29,13.29,13.29,70000.0,13.29,13.29,13.29,13.29,70000.0
2014-11-12 13:00:00,13.29,13.3,13.29,13.3,40000.0,13.29,13.3,13.29,13.3,40000.0
2014-11-12 13:10:00,13.29,13.3,13.29,13.29,55000.0,13.29,13.3,13.29,13.29,55000.0
2014-11-12 13:20:00,13.29,13.29,13.28,13.29,160000.0,13.29,13.29,13.28,13.29,160000.0
2014-11-12 13:30:00,13.29,13.31,13.29,13.31,250000.0,13.29,13.31,13.29,13.31,250000.0
2014-11-12 13:40:00,13.3,13.31,13.3,13.31,280000.0,13.3,13.31,13.3,13.31,280000.0
2014-11-12 13:50:00,13.3,13.32,13.3,13.32,195000.0,13.3,13.32,13.3,13.32,195000.0
2014-11-12 14:00:00,13.31,13.33,13.31,13.33,195000.0,13.31,13.33,13.31,13.33,195000.0
2014-11-12 14:10:00,13.33,13.33,13.32,13.33,375000.0,13.33,13.33,13.32,13.33,375000.0
2014-11-12 14:20:00,13.33,13.37,13.33,13.35,590000.0,13.33,13.37,13.33,13.35,590000.0
2014-11-12 14:30:00,13.35,13.35,13.33,13.34,325000.0,13.35,13.35,13.33,13.34,325000.0
2014-11-12 14:40:00,13.34,13.34,13.32,13.32,285000.0,13.34,13.34,13.32,13.32,285000.0
2014-11-12 14:50:00,13.32,13.32,13.29,13.29,185000.0,13.32,13.32,13.29,13.29,185000.0
2014-11-12 15:00:00,13.28,13.3,13.27,13.29,340000.0,13.28,13.3,13.27,13.29,340000.0
2014-11-12 15:10:00,13.29,13.31,13.29,13.3,610000.0,13.29,13.31,13.29,13.3,610000.0
2014-11-12 15:20:00,13.31,13.31,13.29,13.31,140000.0,13.31,13.31,13.29,13.31,140000.0
2014-11-12 15:30:00,13.31,13.32,13.3,13.31,390000.0,13.31,13.32,13.3,13.31,390000.0
2014-11-12 15:40:00,13.31,13.32,13.3,13.31,550000.0,13.31,13.32,13.3,13.31,550000.0
2014-11-12 15:50:00,13.31,13.31,13.28,13.28,790000.0,13.31,13.31,13.28,13.28,790000.0
2014-11-13 09:30:00,13.32,13.38,13.25,13.38,375000.0,13.32,13.38,13.25,13.38,375000.0
2014-11-13 09:40:00,13.38,13.4,13.37,13.37,690000.0,13.38,13.4,13.37,13.37,690000.0
2014-11-13 09:50:00,13.37,13.4,13.35,13.36,340000.0,13.37,13.4,13.35,13.36,340000.0
2014-11-13 10:00:00,13.37,13.38,13.34,13.37,445000.0,13.37,13.38,13.34,13.37,445000.0
2014-11-13 10:10:00,13.38,13.4,13.35,13.39,430000.0,13.38,13.4,13.35,13.39,430000.0
2014-11-13 10:20:00,13.4,13.41,13.38,13.39,265000.0,13.4,13.41,13.38,13.39,265000.0
2014-11-13 10:30:00,13.39,13.41,13.39,13.4,430000.0,13.39,13.41,13.39,13.4,430000.0
2014-11-13 10:40:00,13.4,13.4,13.36,13.38,230000.0,13.4,13.4,13.36,13.38,230000.0
2014-11-13 10:50:00,13.38,13.38,13.36,13.37,225000.0,13.38,13.38,13.36,13.37,225000.0
2014-11-13 11:00:00,13.37,13.37,13.33,13.33,215000.0,13.37,13.37,13.33,13.33,215000.0
2014-11-13 11:10:00,13.33,13.34,13.31,13.32,240000.0,13.33,13.34,13.31,13.32,240000.0
2014-11-13 11:20:00,13.33,13.35,13.33,13.33,170000.0,13.33,13.35,13.33,13.33,170000.0
2014-11-13 11:30:00,13.32,13.32,13.31,13.31,100000.0,13.32,13.32,13.31,13.31,100000.0
2014-11-13 11:40:00,13.32,13.33,13.28,13.3,240000.0,13.32,13.33,13.28,13.3,240000.0
2014-11-13 11:50:00,13.3,13.32,13.29,13.32,350000.0,13.3,13.32,13.29,13.32,350000.0
2014-11-13 12:00:00,13.32,13.33,13.3,13.33,195000.0,13.32,13.33,13.3,13.33,195000.0
2014-11-13 12:10:00,13.34,13.35,13.33,13.35,155000.0,13.34,13.35,13.33,13.35,155000.0
2014-11-13 12:20:00,13.35,13.36,13.35,13.35,45000.0,13.35,13.36,13.35,13.35,45000.0
2014-11-13 12:30:00,13.36,13.36,13.34,13.36,90000.0,13.36,13.36,13.34,13.36,90000.0
2014-11-13 12:40:00,13.34,13.36,13.34,13.36,110000.0,13.34,13.36,13.34,13.36,110000.0
2014-11-13 12:50:00,13.36,13.38,13.36,13.37,105000.0,13.36,13.38,13.36,13.37,105000.0
2014-11-13 13:00:00,13.38,13.39,13.36,13.37,155000.0,13.38,13.39,13.36,13.37,155000.0
2014-11-13 13:10:00,13.37,13.37,13.34,13.35,55000.0,13.37,13.37,13.34,13.35,55000.0
2014-11-13 13:20:00,13.34,13.35,13.33,13.35,375000.0,13.34,13.35,13.33,13.35,375000.0
2014-11-13 13:30:00,13.34,13.34,13.31,13.34,125000.0,13.34,13.34,13.31,13.34,125000.0
2014-11-13 13:40:00,13.35,13.35,13.33,13.34,85000.0,13.35,13.35,13.33,13.34,85000.0
2014-11-13 13:50:00,13.35,13.36,13.35,13.35,70000.0,13.35,13.36,13.35,13.35,70000.0
2014-11-13 14:00:00,13.34,13.36,13.34,13.35,60000.0,13.34,13.36,13.34,13.35,60000.0
2014-11-13 14:10:00,13.35,13.35,13.32,13.33,210000.0,13.35,13.35,13.32,13.33,210000.0
2014-11-13 14:20:00,13.33,13.33,13.32,13.33,110000.0,13.33,13.33,13.32,13.33,110000.0
2014-11-13 14:30:00,13.35,13.35,13.34,13.34,75000.0,13.35,13.35,13.34,13.34,75000.0
2014-11-13 14:40:00,13.35,13.37,13.34,13.37,195000.0,13.35,13.37,13.34,13.37,195000.0
2014-11-13 14:50:00,13.37,13.37,13.36,13.36,350000.0,13.37,13.37,13.36,13.36,350000.0
2014-11-13 15:00:00,13.35,13.4,13.35,13.4,410000.0,13.35,13.4,13.35,13.4,410000.0
2014-11-13 15:10:00,13.4,13.4,13.38,13.4,645000.0,13.4,13.4,13.38,13.4,645000.0
2014-11-13 15:20:00,13.4,13.4,13.38,13.38,180000.0,13.4,13.4,13.38,13.38,180000.0
2014-11-13 15:30:00,13.38,13.4,13.38,13.39,345000.0,13.38,13.4,13.38,13.39,345000.0
2014-11-13 15:40:00,13.39,13.42,13.39,13.42,1850000.0,13.39,13.42,13.39,13.42,1850000.0
2014-11-13 15:50:00,13.42,13.44,13.41,13.42,1470000.0,13.42,13.44,13.41,13.42,1470000.0
2014-11-14 09:30:00,13.42,13.49,13.42,13.49,570000.0,13.42,13.49,13.42,13.49,570000.0
2014-11-14 09:40:00,13.5,13.5,13.46,13.48,435000.0,13.5,13.5,13.46,13.48,435000.0
2014-11-14 09:50:00,13.48,13.49,13.48,13.48,135000.0,13.48,13.49,13.48,13.48,135000.0
2014-11-14 10:00:00,13.48,13.5,13.48,13.48,285000.0,13.48,13.5,13.48,13.48,285000.0
2014-11-14 10:10:00,13.48,13.49,13.47,13.47,235000.0,13.48,13.49,13.47,13.47,235000.0
2014-11-14 10:20:00,13.47,13.48,13.47,13.47,375000.0,13.47,13.48,13.47,13.47,375000.0
2014-11-14 10:30:00,13.47,13.48,13.44,13.44,295000.0,13.47,13.48,13.44,13.44,295000.0
2014-11-14 10:40:00,13.45,13.47,13.44,13.47,145000.0,13.45,13.47,13.44,13.47,145000.0
2014-11-14 10:50:00,13.48,13.48,13.47,13.47,225000.0,13.48,13.48,13.47,13.47,225000.0
2014-11-14 11:00:00,13.47,13.5,13.46,13.48,250000.0,13.47,13.5,13.46,13.48,250000.0
2014-11-14 11:10:00,13.48,13.49,13.48,13.48,50000.0,13.48,13.49,13.48,13.48,50000.0
2014-11-14 11:20:00,13.48,13.48,13.46,13.46,190000.0,13.48,13.48,13.46,13.46,190000.0
2014-11-14 11:30:00,13.46,13.47,13.45,13.46,160000.0,13.46,13.47,13.45,13.46,160000.0
2014-11-14 11:40:00,13.46,13.46,13.44,13.45,75000.0,13.46,13.46,13.44,13.45,75000.0
2014-11-14 11:50:00,13.44,13.46,13.44,13.46,110000.0,13.44,13.46,13.44,13.46,110000.0
2014-11-14 12:00:00,13.46,13.46,13.44,13.44,90000.0,13.46,13.46,13.44,13.44,90000.0
2014-11-14 12:10:00,13.45,13.45,13.43,13.43,75000.0,13.45,13.45,13.43,13.43,75000.0
2014-11-14 12:20:00,13.44,13.45,13.43,13.44,45000.0,13.44,13.45,13.43,13.44,45000.0
2014-11-14 12:30:00,13.44,13.44,13.43,13.43,125000.0,13.44,13.44,13.43,13.43,125000.0
2014-11-14 12:40:00,13.42,13.43,13.42,13.42,75000.0,13.42,13.43,13.42,13.42,75000.0
2014-11-14 12:50:00,13.42,13.42,13.41,13.42,190000.0,13.42,13.42,13.41,13.42,190000.0
2014-11-14 13:00:00,13.42,13.42,13.4,13.4,115000.0,13.42,13.42,13.4,13.4,115000.0
2014-11-14 13:10:00,13.41,13.41,13.4,13.41,120000.0,13.41,13.41,13.4,13.41,120000.0
2014-11-14 13:20:00,13.41,13.41,13.39,13.39,40000.0,13.41,13.41,13.39,13.39,40000.0
2014-11-14 13:30:00,13.39,13.4,13.39,13.39,90000.0,13.39,13.4,13.39,13.39,90000.0
2014-11-14 13:40:00,13.39,13.39,13.38,13.38,30000.0,13.39,13.39,13.38,13.38,30000.0
2014-11-14 13:50:00,13.39,13.39,13.38,13.38,260000.0,13.39,13.39,13.38,13.38,260000.0
2014-11-14 14:00:00,13.37,13.38,13.36,13.36,70000.0,13.37,13.38,13.36,13.36,70000.0
2014-11-14 14:10:00,13.37,13.37,13.37,13.37,135000.0,13.37,13.37,13.37,13.37,135000.0
2014-11-14 14:20:00,13.37,13.39,13.37,13.39,140000.0,13.37,13.39,13.37,13.39,140000.0
2014-11-14 14:30:00,13.38,13.39,13.37,13.37,105000.0,13.38,13.39,13.37,13.37,105000.0
2014-11-14 14:40:00,13.38,13.39,13.37,13.38,105000.0,13.38,13.39,13.37,13.38,105000.0
2014-11-14 14:50:00,13.39,13.4,13.38,13.4,550000.0,13.39,13.4,13.38,13.4,550000.0
2014-11-14 15:00:00,13.4,13.43,13.4,13.42,535000.0,13.4,13.43,13.4,13.42,535000.0
2014-11-14 15:10:00,13.42,13.42,13.4,13.41,245000.0,13.42,13.42,13.4,13.41,245000.0
2014-11-14 15:20:00,13.41,13.41,13.39,13.4,535000.0,13.41,13.41,13.39,13.4,535000.0
2014-11-14 15:30:00,13.41,13.42,13.4,13.41,945000.0,13.41,13.42,13.4,13.41,945000.0
2014-11-14 15:40:00,13.4,13.41,13.39,13.39,190000.0,13.4,13.41,13.39,13.39,190000.0
2014-11-14 15:50:00,13.39,13.4,13.39,13.4,695000.0,13.39,13.4,13.39,13.4,695000.0
2014-11-17 09:30:00,13.36,13.39,13.28,13.34,665000.0,13.36,13.39,13.28,13.34,665000.0
2014-11-17 09:40:00,13.34,13.34,13.31,13.33,275000.0,13.34,13.34,13.31,13.33,275000.0
2014-11-17 09:50:00,13.33,13.33,13.24,13.25,320000.0,13.33,13.33,13.24,13.25,320000.0
2014-11-17 10:00:00,13.26,13.27,13.25,13.26,205000.0,13.26,13.27,13.25,13.26,205000.0
2014-11-17 10:10:00,13.26,13.29,13.25,13.27,300000.0,13.26,13.29,13.25,13.27,300000.0
2014-11-17 10:20:00,13.26,13.29,13.26,13.27,160000.0,13.26,13.29,13.26,13.27,160000.0
2014-11-17 10:30:00,13.27,13.28,13.24,13.25,170000.0,13.27,13.28,13.24,13.25,170000.0
2014-11-17 10:40:00,13.25,13.25,13.2,13.2,325000.0,13.25,13.25,13.2,13.2,325000.0
2014-11-17 10:50:00,13.2,13.21,13.18,13.18,410000.0,13.2,13.21,13.18,13.18,410000.0
2014-11-17 11:00:00,13.18,13.21,13.18,13.19,465000.0,13.18,13.21,13.18,13.19,465000.0
2014-11-17 11:10:00,13.19,13.2,13.17,13.2,240000.0,13.19,13.2,13.17,13.2,240000.0
2014-11-17 11:20:00,13.21,13.21,13.17,13.17,260000.0,13.21,13.21,13.17,13.17,260000.0
2014-11-17 11:30:00,13.17,13.2,13.16,13.2,180000.0,13.17,13.2,13.16,13.2,180000.0
2014-11-17 11:40:00,13.18,13.21,13.18,13.2,215000.0,13.18,13.21,13.18,13.2,215000.0
2014-11-17 11:50:00,13.2,13.21,13.19,13.21,430000.0,13.2,13.21,13.19,13.21,430000.0
2014-11-17 12:00:00,13.2,13.21,13.19,13.2,240000.0,13.2,13.21,13.19,13.2,240000.0
2014-11-17 12:10:00,13.21,13.23,13.21,13.21,305000.0,13.21,13.23,13.21,13.21,305000.0
2014-11-17 12:20:00,13.22,13.22,13.21,13.22,190000.0,13.22,13.22,13.21,13.22,190000.0
2014-11-17 12:30:00,13.22,13.24,13.22,13.23,285000.0,13.22,13.24,13.22,13.23,285000.0
2014-11-17 12:40:00,13.24,13.27,13.24,13.26,330000.0,13.24,13.27,13.24,13.26,330000.0
2014-11-17 12:50:00,13.27,13.28,13.27,13.28,225000.0,13.27,13.28,13.27,13.28,225000.0
2014-11-17 13:00:00,13.27,13.27,13.24,13.25,135000.0,13.27,13.27,13.24,13.25,135000.0
2014-11-17 13:10:00,13.24,13.26,13.24,13.25,85000.0,13.24,13.26,13.24,13.25,85000.0
2014-11-17 13:20:00,13.25,13.26,13.24,13.25,95000.0,13.25,13.26,13.24,13.25,95000.0
2014-11-17 13:30:00,13.25,13.25,13.24,13.24,65000.0,13.25,13.25,13.24,13.24,65000.0
2014-11-17 13:40:00,13.24,13.24,13.23,13.23,90000.0,13.24,13.24,13.23,13.23,90000.0
2014-11-17 13:50:00,13.23,13.24,13.23,13.24,110000.0,13.23,13.24,13.23,13.24,110000.0
2014-11-17 14:00:00,13.23,13.23,13.19,13.19,270000.0,13.23,13.23,13.19,13.19,270000.0
2014-11-17 14:10:00,13.19,13.21,13.18,13.18,250000.0,13.19,13.21,13.18,13.18,250000.0
2014-11-17 14:20:00,13.19,13.19,13.17,13.18,215000.0,13.19,13.19,13.17,13.18,215000.0
2014-11-17 14:30:00,13.18,13.18,13.16,13.17,205000.0,13.18,13.18,13.16,13.17,205000.0
2014-11-17 14:40:00,13.17,13.17,13.15,13.15,280000.0,13.17,13.17,13.15,13.15,280000.0
2014-11-17 14:50:00,13.15,13.17,13.15,13.16,245000.0,13.15,13.17,13.15,13.16,245000.0
2014-11-17 15:00:00,13.16,13.17,13.15,13.15,565000.0,13.16,13.17,13.15,13.15,565000.0
2014-11-17 15:10:00,13.15,13.17,13.15,13.16,1115000.0,13.15,13.17,13.15,13.16,1115000.0
2014-11-17 15:20:00,13.16,13.16,13.15,13.15,695000.0,13.16,13.16,13.15,13.15,695000.0
2014-11-17 15:30:00,13.15,13.16,13.15,13.16,370000.0,13.15,13.16,13.15,13.16,370000.0
2014-11-17 15:40:00,13.16,13.16,13.15,13.15,410000.0,13.16,13.16,13.15,13.15,410000.0
2014-11-17 15:50:00,13.15,13.17,13.15,13.16,1060000.0,13.15,13.17,13.15,13.16,1060000.0
2014-11-18 09:30:00,13.12,13.19,13.12,13.19,395000.0,13.12,13.19,13.12,13.19,395000.0
2014-11-18 09:40:00,13.18,13.2,13.17,13.18,360000.0,13.18,13.2,13.17,13.18,360000.0
2014-11-18 09:50:00,13.19,13.24,13.17,13.23,435000.0,13.19,13.24,13.17,13.23,435000.0
2014-11-18 10:00:00,13.22,13.27,13.22,13.24,450000.0,13.22,13.27,13.22,13.24,450000.0
2014-11-18 10:10:00,13.25,13.25,13.21,13.21,145000.0,13.25,13.25,13.21,13.21,145000.0
2014-11-18 10:20:00,13.23,13.23,13.15,13.17,120000.0,13.23,13.23,13.15,13.17,120000.0
2014-11-18 10:30:00,13.15,13.17,13.15,13.16,90000.0,13.15,13.17,13.15,13.16,90000.0
2014-11-18 10:40:00,13.17,13.17,13.16,13.17,130000.0,13.17,13.17,13.16,13.17,130000.0
2014-11-18 10:50:00,13.17,13.17,13.15,13.16,120000.0,13.17,13.17,13.15,13.16,120000.0
2014-11-18 11:00:00,13.15,13.17,13.15,13.17,350000.0,13.15,13.17,13.15,13.17,350000.0
2014-11-18 11:10:00,13.17,13.18,13.16,13.18,75000.0,13.17,13.18,13.16,13.18,75000.0
2014-11-18 11:20:00,13.17,13.19,13.17,13.18,125000.0,13.17,13.19,13.17,13.18,125000.0
2014-11-18 11:30:00,13.18,13.2,13.17,13.2,135000.0,13.18,13.2,13.17,13.2,135000.0
2014-11-18 11:40:00,13.19,13.2,13.19,13.19,175000.0,13.19,13.2,13.19,13.19,175000.0
2014-11-18 11:50:00,13.19,13.2,13.18,13.19,45000.0,13.19,13.2,13.18,13.19,45000.0
2014-11-18 12:00:00,13.2,13.2,13.17,13.18,190000.0,13.2,13.2,13.17,13.18,190000.0
2014-11-18 12:10:00,13.18,13.19,13.18,13.18,25000.0,13.18,13.19,13.18,13.18,25000.0
2014-11-18 12:20:00,13.18,13.18,13.17,13.17,20000.0,13.18,13.18,13.17,13.17,20000.0
2014-11-18 12:30:00,13.17,13.17,13.13,13.14,75000.0,13.17,13.17,13.13,13.14,75000.0
2014-11-18 12:40:00,13.14,13.14,13.13,13.14,25000.0,13.14,13.14,13.13,13.14,25000.0
2014-11-18 12:50:00,13.14,13.15,13.13,13.14,40000.0,13.14,13.15,13.13,13.14,40000.0
2014-11-18 13:00:00,13.14,13.15,13.14,13.14,155000.0,13.14,13.15,13.14,13.14,155000.0
2014-11-18 13:10:00,13.16,13.17,13.15,13.17,125000.0,13.16,13.17,13.15,13.17,125000.0
2014-11-18 13:20:00,13.17,13.2,13.17,13.2,435000.0,13.17,13.2,13.17,13.2,435000.0
2014-11-18 13:30:00,13.2,13.23,13.2,13.22,235000.0,13.2,13.23,13.2,13.22,235000.0
2014-11-18 13:40:00,13.22,13.22,13.2,13.22,85000.0,13.22,13.22,13.2,13.22,85000.0
2014-11-18 13:50:00,13.22,13.22,13.22,13.22,5000.0,13.22,13.22,13.22,13.22,5000.0
2014-11-18 14:00:00,13.22,13.23,13.21,13.22,140000.0,13.22,13.23,13.21,13.22,140000.0
2014-11-18 14:10:00,13.23,13.24,13.23,13.24,155000.0,13.23,13.24,13.23,13.24,155000.0
2014-11-18 14:20:00,13.25,13.25,13.23,13.25,65000.0,13.25,13.25,13.23,13.25,65000.0
2014-11-18 14:30:00,13.24,13.25,13.24,13.25,60000.0,13.24,13.25,13.24,13.25,60000.0
2014-11-18 14:40:00,13.24,13.25,13.23,13.23,60000.0,13.24,13.25,13.23,13.23,60000.0
2014-11-18 14:50:00,13.23,13.24,13.23,13.23,160000.0,13.23,13.24,13.23,13.23,160000.0
2014-11-18 15:00:00,13.22,13.23,13.22,13.23,130000.0,13.22,13.23,13.22,13.23,130000.0
2014-11-18 15:10:00,13.23,13.24,13.22,13.22,90000.0,13.23,13.24,13.22,13.22,90000.0
2014-11-18 15:20:00,13.22,13.23,13.21,13.21,170000.0,13.22,13.23,13.21,13.21,170000.0
2014-11-18 15:30:00,13.2,13.21,13.18,13.19,615000.0,13.2,13.21,13.18,13.19,615000.0
2014-11-18 15:40:00,13.19,13.19,13.16,13.17,715000.0,13.19,13.19,13.16,13.17,715000.0
2014-11-18 15:50:00,13.16,13.16,13.15,13.16,805000.0,13.16,13.16,13.15,13.16,805000.0
2014-11-19 09:30:00,13.2,13.2,13.13,13.13,205000.0,13.2,13.2,13.13,13.13,205000.0
2014-11-19 09:40:00,13.13,13.16,13.13,13.14,240000.0,13.13,13.16,13.13,13.14,240000.0
2014-11-19 09:50:00,13.13,13.14,13.11,13.12,165000.0,13.13,13.14,13.11,13.12,165000.0
2014-11-19 10:00:00,13.12,13.13,13.1,13.12,125000.0,13.12,13.13,13.1,13.12,125000.0
2014-11-19 10:10:00,13.15,13.15,13.13,13.14,210000.0,13.15,13.15,13.13,13.14,210000.0
2014-11-19 10:20:00,13.15,13.15,13.11,13.11,140000.0,13.15,13.15,13.11,13.11,140000.0
2014-11-19 10:30:00,13.11,13.13,13.11,13.11,85000.0,13.11,13.13,13.11,13.11,85000.0
2014-11-19 10:40:00,13.11,13.11,13.1,13.11,45000.0,13.11,13.11,13.1,13.11,45000.0
2014-11-19 10:50:00,13.1,13.11,13.09,13.1,220000.0,13.1,13.11,13.09,13.1,220000.0
2014-11-19 11:00:00,13.1,13.11,13.09,13.09,160000.0,13.1,13.11,13.09,13.09,160000.0
2014-11-19 11:10:00,13.1,13.11,13.09,13.1,40000.0,13.1,13.11,13.09,13.1,40000.0
2014-11-19 11:20:00,13.1,13.14,13.1,13.13,80000.0,13.1,13.14,13.1,13.13,80000.0
2014-11-19 11:30:00,13.13,13.13,13.11,13.12,400000.0,13.13,13.13,13.11,13.12,400000.0
2014-11-19 11:40:00,13.13,13.14,13.12,13.14,155000.0,13.13,13.14,13.12,13.14,155000.0
2014-11-19 11:50:00,13.14,13.15,13.14,13.15,85000.0,13.14,13.15,13.14,13.15,85000.0
2014-11-19 12:00:00,13.16,13.16,13.15,13.16,15000.0,13.16,13.16,13.15,13.16,15000.0
2014-11-19 12:10:00,13.15,13.18,13.15,13.16,335000.0,13.15,13.18,13.15,13.16,335000.0
2014-11-19 12:20:00,13.16,13.18,13.16,13.17,70000.0,13.16,13.18,13.16,13.17,70000.0
2014-11-19 12:30:00,13.17,13.17,13.16,13.17,95000.0,13.17,13.17,13.16,13.17,95000.0
2014-11-19 12:40:00,13.17,13.17,13.15,13.16,145000.0,13.17,13.17,13.15,13.16,145000.0
2014-11-19 12:50:00,13.16,13.17,13.15,13.16,260000.0,13.16,13.17,13.15,13.16,260000.0
2014-11-19 13:00:00,13.16,13.17,13.14,13.15,120000.0,13.16,13.17,13.14,13.15,120000.0
2014-11-19 13:10:00,13.15,13.15,13.15,13.15,10000.0,13.15,13.15,13.15,13.15,10000.0
2014-11-19 13:20:00,13.15,13.16,13.14,13.15,85000.0,13.15,13.16,13.14,13.15,85000.0
2014-11-19 13:30:00,13.15,13.16,13.15,13.15,105000.0,13.15,13.16,13.15,13.15,105000.0
2014-11-19 13:40:00,13.16,13.17,13.15,13.16,385000.0,13.16,13.17,13.15,13.16,385000.0
2014-11-19 13:50:00,13.15,13.17,13.15,13.16,90000.0,13.15,13.17,13.15,13.16,90000.0
2014-11-19 14:00:00,13.15,13.2,13.15,13.18,350000.0,13.15,13.2,13.15,13.18,350000.0
2014-11-19 14:10:00,13.18,13.22,13.18,13.21,290000.0,13.18,13.22,13.18,13.21,290000.0
2014-11-19 14:20:00,13.21,13.21,13.16,13.2,430000.0,13.21,13.21,13.16,13.2,430000.0
2014-11-19 14:30:00,13.2,13.21,13.19,13.19,220000.0,13.2,13.21,13.19,13.19,220000.0
2014-11-19 14:40:00,13.2,13.2,13.18,13.18,55000.0,13.2,13.2,13.18,13.18,55000.0
2014-11-19 14:50:00,13.18,13.2,13.17,13.19,95000.0,13.18,13.2,13.17,13.19,95000.0
2014-11-19 15:00:00,13.19,13.19,13.17,13.17,120000.0,13.19,13.19,13.17,13.17,120000.0
2014-11-19 15:10:00,13.18,13.19,13.18,13.18,190000.0,13.18,13.19,13.18,13.18,190000.0
2014-11-19 15:20:00,13.18,13.2,13.17,13.17,625000.0,13.18,13.2,13.17,13.17,625000.0
2014-11-19 15:30:00,13.17,13.19,13.16,13.17,350000.0,13.17,13.19,13.16,13.17,350000.0
2014-11-19 15:40:00,13.17,13.18,13.16,13.17,190000.0,13.17,13.18,13.16,13.17,190000.0
2014-11-19 15:50:00,13.17,13.18,13.16,13.17,570000.0,13.17,13.18,13.16,13.17,570000.0
2014-11-20 09:30:00,13.15,13.22,13.12,13.18,350000.0,13.15,13.22,13.12,13.18,350000.0
2014-11-20 09:40:00,13.19,13.26,13.18,13.25,290000.0,13.19,13.26,13.18,13.25,290000.0
2014-11-20 09:50:00,13.24,13.28,13.23,13.24,200000.0,13.24,13.28,13.23,13.24,200000.0
2014-11-20 10:00:00,13.25,13.27,13.25,13.26,265000.0,13.25,13.27,13.25,13.26,265000.0
2014-11-20 10:10:00,13.26,13.26,13.23,13.25,275000.0,13.26,13.26,13.23,13.25,275000.0
2014-11-20 10:20:00,13.23,13.26,13.23,13.24,130000.0,13.23,13.26,13.23,13.24,130000.0
2014-11-20 10:30:00,13.24,13.26,13.24,13.26,105000.0,13.24,13.26,13.24,13.26,105000.0
2014-11-20 10:40:00,13.24,13.24,13.23,13.23,160000.0,13.24,13.24,13.23,13.23,160000.0
2014-11-20 10:50:00,13.24,13.24,13.22,13.23,110000.0,13.24,13.24,13.22,13.23,110000.0
2014-11-20 11:00:00,13.23,13.23,13.21,13.21,135000.0,13.23,13.23,13.21,13.21,135000.0
2014-11-20 11:10:00,13.22,13.22,13.21,13.22,50000.0,13.22,13.22,13.21,13.22,50000.0
2014-11-20 11:20:00,13.22,13.22,13.21,13.22,45000.0,13.22,13.22,13.21,13.22,45000.0
2014-11-20 11:30:00,13.22,13.24,13.22,13.22,280000.0,13.22,13.24,13.22,13.22,280000.0
2014-11-20 11:40:00,13.22,13.23,13.21,13.23,55000.0,13.22,13.23,13.21,13.23,55000.0
2014-11-20 11:50:00,13.23,13.25,13.23,13.24,85000.0,13.23,13.25,13.23,13.24,85000.0
2014-11-20 12:00:00,13.24,13.24,13.23,13.24,45000.0,13.24,13.24,13.23,13.24,45000.0
2014-11-20 12:10:00,13.24,13.24,13.23,13.24,50000.0,13.24,13.24,13.23,13.24,50000.0
2014-11-20 12:20:00,13.25,13.26,13.25,13.26,45000.0,13.25,13.26,13.25,13.26,45000.0
2014-11-20 12:30:00,13.25,13.26,13.24,13.25,110000.0,13.25,13.26,13.24,13.25,110000.0
2014-11-20 12:40:00,13.25,13.25,13.22,13.23,135000.0,13.25,13.25,13.22,13.23,135000.0
2014-11-20 12:50:00,13.23,13.25,13.23,13.24,120000.0,13.23,13.25,13.23,13.24,120000.0
2014-11-20 13:00:00,13.24,13.26,13.24,13.25,120000.0,13.24,13.26,13.24,13.25,120000.0
2014-11-20 13:10:00,13.25,13.27,13.25,13.26,100000.0,13.25,13.27,13.25,13.26,100000.0
2014-11-20 13:20:00,13.26,13.27,13.25,13.25,125000.0,13.26,13.27,13.25,13.25,125000.0
2014-11-20 13:30:00,13.26,13.27,13.26,13.27,45000.0,13.26,13.27,13.26,13.27,45000.0
2014-11-20 13:40:00,13.27,13.27,13.25,13.27,125000.0,13.27,13.27,13.25,13.27,125000.0
2014-11-20 13:50:00,13.27,13.27,13.26,13.27,50000.0,13.27,13.27,13.26,13.27,50000.0
2014-11-20 14:00:00,13.28,13.28,13.27,13.27,20000.0,13.28,13.28,13.27,13.27,20000.0
2014-11-20 14:10:00,13.26,13.27,13.26,13.26,115000.0,13.26,13.27,13.26,13.26,115000.0
2014-11-20 14:20:00,13.26,13.26,13.24,13.25,545000.0,13.26,13.26,13.24,13.25,545000.0
2014-11-20 14:30:00,13.25,13.25,13.22,13.23,345000.0,13.25,13.25,13.22,13.23,345000.0
2014-11-20 14:40:00,13.23,13.24,13.23,13.24,140000.0,13.23,13.24,13.23,13.24,140000.0
2014-11-20 14:50:00,13.23,13.24,13.22,13.22,60000.0,13.23,13.24,13.22,13.22,60000.0
2014-11-20 15:00:00,13.23,13.24,13.22,13.24,185000.0,13.23,13.24,13.22,13.24,185000.0
2014-11-20 15:10:00,13.24,13.24,13.23,13.24,210000.0,13.24,13.24,13.23,13.24,210000.0
2014-11-20 15:20:00,13.24,13.25,13.24,13.25,155000.0,13.24,13.25,13.24,13.25,155000.0
2014-11-20 15:30:00,13.25,13.26,13.24,13.24,240000.0,13.25,13.26,13.24,13.24,240000.0
2014-11-20 15:40:00,13.25,13.26,13.24,13.24,190000.0,13.25,13.26,13.24,13.24,190000.0
2014-11-20 15:50:00,13.25,13.26,13.23,13.25,680000.0,13.25,13.26,13.23,13.25,680000.0
2014-11-21 09:30:00,13.35,13.35,13.28,13.28,795000.0,13.35,13.35,13.28,13.28,795000.0
2014-11-21 09:40:00,13.3,13.32,13.25,13.26,180000.0,13.3,13.32,13.25,13.26,180000.0
2014-11-21 09:50:00,13.27,13.28,13.24,13.26,260000.0,13.27,13.28,13.24,13.26,260000.0
2014-11-21 10:00:00,13.25,13.25,13.23,13.23,350000.0,13.25,13.25,13.23,13.23,350000.0
2014-11-21 10:10:00,13.23,13.25,13.23,13.23,275000.0,13.23,13.25,13.23,13.23,275000.0
2014-11-21 10:20:00,13.23,13.25,13.23,13.25,155000.0,13.23,13.25,13.23,13.25,155000.0
2014-11-21 10:30:00,13.24,13.25,13.24,13.24,175000.0,13.24,13.25,13.24,13.24,175000.0
2014-11-21 10:40:00,13.24,13.27,13.24,13.24,175000.0,13.24,13.27,13.24,13.24,175000.0
2014-11-21 10:50:00,13.26,13.26,13.21,13.22,210000.0,13.26,13.26,13.21,13.22,210000.0
2014-11-21 11:00:00,13.22,13.22,13.19,13.21,195000.0,13.22,13.22,13.19,13.21,195000.0
2014-11-21 11:10:00,13.21,13.23,13.21,13.22,45000.0,13.21,13.23,13.21,13.22,45000.0
2014-11-21 11:20:00,13.22,13.23,13.22,13.23,145000.0,13.22,13.23,13.22,13.23,145000.0
2014-11-21 11:30:00,13.22,13.25,13.22,13.24,135000.0,13.22,13.25,13.22,13.24,135000.0
2014-11-21 11:40:00,13.23,13.23,13.22,13.23,70000.0,13.23,13.23,13.22,13.23,70000.0
2014-11-21 11:50:00,13.23,13.25,13.23,13.25,145000.0,13.23,13.25,13.23,13.25,145000.0
2014-11-21 12:00:00,13.25,13.26,13.25,13.26,50000.0,13.25,13.26,13.25,13.26,50000.0
2014-11-21 12:10:00,13.26,13.27,13.24,13.24,290000.0,13.26,13.27,13.24,13.24,290000.0
2014-11-21 12:20:00,13.24,13.26,13.22,13.23,375000.0,13.24,13.26,13.22,13.23,375000.0
2014-11-21 12:30:00,13.24,13.26,13.23,13.26,230000.0,13.24,13.26,13.23,13.26,230000.0
2014-11-21 12:40:00,13.26,13.26,13.23,13.23,240000.0,13.26,13.26,13.23,13.23,240000.0
2014-11-21 12:50:00,13.23,13.23,13.21,13.22,100000.0,13.23,13.23,13.21,13.22,100000.0
2014-11-21 13:00:00,13.23,13.23,13.21,13.21,110000.0,13.23,13.23,13.21,13.21,110000.0
2014-11-21 13:10:00,13.22,13.22,13.21,13.22,35000.0,13.22,13.22,13.21,13.22,35000.0
2014-11-21 13:20:00,13.21,13.23,13.2,13.22,235000.0,13.21,13.23,13.2,13.22,235000.0
2014-11-21 13:30:00,13.22,13.23,13.2,13.2,105000.0,13.22,13.23,13.2,13.2,105000.0
2014-11-21 13:40:00,13.2,13.23,13.2,13.22,240000.0,13.2,13.23,13.2,13.22,240000.0
2014-11-21 13:50:00,13.21,13.22,13.2,13.21,750000.0,13.21,13.22,13.2,13.21,750000.0
2014-11-21 14:00:00,13.21,13.22,13.2,13.21,195000.0,13.21,13.22,13.2,13.21,195000.0
2014-11-21 14:10:00,13.2,13.21,13.19,13.19,120000.0,13.2,13.21,13.19,13.19,120000.0
2014-11-21 14:20:00,13.19,13.2,13.18,13.2,140000.0,13.19,13.2,13.18,13.2,140000.0
2014-11-21 14:30:00,13.2,13.21,13.18,13.18,235000.0,13.2,13.21,13.18,13.18,235000.0
2014-11-21 14:40:00,13.2,13.21,13.19,13.19,230000.0,13.2,13.21,13.19,13.19,230000.0
2014-11-21 14:50:00,13.2,13.2,13.18,13.19,245000.0,13.2,13.2,13.18,13.19,245000.0
2014-11-21 15:00:00,13.19,13.21,13.19,13.21,240000.0,13.19,13.21,13.19,13.21,240000.0
2014-11-21 15:10:00,13.21,13.22,13.21,13.21,125000.0,13.21,13.22,13.21,13.21,125000.0
2014-11-21 15:20:00,13.21,13.22,13.2,13.22,185000.0,13.21,13.22,13.2,13.22,185000.0
2014-11-21 15:30:00,13.22,13.23,13.2,13.2,350000.0,13.22,13.23,13.2,13.2,350000.0
2014-11-21 15:40:00,13.21,13.22,13.18,13.18,370000.0,13.21,13.22,13.18,13.18,370000.0
2014-11-21 15:50:00,13.19,13.19,13.14,13.16,3415000.0,13.19,13.19,13.14,13.16,3415000.0
2014-11-24 09:30:00,13.2,13.2,13.04,13.04,1095000.0,13.2,13.2,13.04,13.04,1095000.0
2014-11-24 09:40:00,13.06,13.09,13.01,13.08,670000.0,13.06,13.09,13.01,13.08,670000.0
2014-11-24 09:50:00,13.08,13.1,13.06,13.07,745000.0,13.08,13.1,13.06,13.07,745000.0
2014-11-24 10:00:00,13.07,13.1,13.05,13.05,380000.0,13.07,13.1,13.05,13.05,380000.0
2014-11-24 10:10:00,13.06,13.07,13.05,13.07,220000.0,13.06,13.07,13.05,13.07,220000.0
2014-11-24 10:20:00,13.07,13.1,13.06,13.07,590000.0,13.07,13.1,13.06,13.07,590000.0
2014-11-24 10:30:00,13.07,13.08,13.05,13.07,275000.0,13.07,13.08,13.05,13.07,275000.0
2014-11-24 10:40:00,13.06,13.08,13.04,13.04,485000.0,13.06,13.08,13.04,13.04,485000.0
2014-11-24 10:50:00,13.03,13.04,12.98,12.98,650000.0,13.03,13.04,12.98,12.98,650000.0
2014-11-24 11:00:00,12.98,13.0,12.97,12.98,675000.0,12.98,13.0,12.97,12.98,675000.0
2014-11-24 11:10:00,12.98,12.98,12.94,12.94,475000.0,12.98,12.98,12.94,12.94,475000.0
2014-11-24 11:20:00,12.94,12.95,12.93,12.95,110000.0,12.94,12.95,12.93,12.95,110000.0
2014-11-24 11:30:00,12.96,12.97,12.95,12.97,250000.0,12.96,12.97,12.95,12.97,250000.0
2014-11-24 11:40:00,12.98,12.99,12.97,12.98,205000.0,12.98,12.99,12.97,12.98,205000.0
2014-11-24 11:50:00,12.98,13.0,12.97,13.0,230000.0,12.98,13.0,12.97,13.0,230000.0
2014-11-24 12:00:00,13.0,13.03,13.0,13.02,200000.0,13.0,13.03,13.0,13.02,200000.0
2014-11-24 12:10:00,13.02,13.02,13.02,13.02,105000.0,13.02,13.02,13.02,13.02,105000.0
2014-11-24 12:20:00,13.03,13.04,13.03,13.03,235000.0,13.03,13.04,13.03,13.03,235000.0
2014-11-24 12:30:00,13.04,13.05,13.03,13.03,130000.0,13.04,13.05,13.03,13.03,130000.0
2014-11-24 12:40:00,13.05,13.05,13.02,13.04,310000.0,13.05,13.05,13.02,13.04,310000.0
2014-11-24 12:50:00,13.05,13.05,13.03,13.04,115000.0,13.05,13.05,13.03,13.04,115000.0
2014-11-24 13:00:00,13.04,13.06,13.04,13.05,55000.0,13.04,13.06,13.04,13.05,55000.0
2014-11-24 13:10:00,13.05,13.07,13.05,13.07,270000.0,13.05,13.07,13.05,13.07,270000.0
2014-11-24 13:20:00,13.07,13.08,13.06,13.07,140000.0,13.07,13.08,13.06,13.07,140000.0
2014-11-24 13:30:00,13.08,13.1,13.07,13.1,355000.0,13.08,13.1,13.07,13.1,355000.0
2014-11-24 13:40:00,13.1,13.13,13.09,13.12,645000.0,13.1,13.13,13.09,13.12,645000.0
2014-11-24 13:50:00,13.12,13.18,13.12,13.17,1110000.0,13.12,13.18,13.12,13.17,1110000.0
2014-11-24 14:00:00,13.17,13.21,13.17,13.2,585000.0,13.17,13.21,13.17,13.2,585000.0
2014-11-24 14:10:00,13.2,13.22,13.2,13.2,170000.0,13.2,13.22,13.2,13.2,170000.0
2014-11-24 14:20:00,13.2,13.22,13.19,13.21,655000.0,13.2,13.22,13.19,13.21,655000.0
2014-11-24 14:30:00,13.21,13.22,13.19,13.19,225000.0,13.21,13.22,13.19,13.19,225000.0
2014-11-24 14:40:00,13.19,13.2,13.18,13.18,150000.0,13.19,13.2,13.18,13.18,150000.0
2014-11-24 14:50:00,13.18,13.18,13.17,13.17,170000.0,13.18,13.18,13.17,13.17,170000.0
2014-11-24 15:00:00,13.17,13.17,13.16,13.16,310000.0,13.17,13.17,13.16,13.16,310000.0
2014-11-24 15:10:00,13.17,13.18,13.17,13.17,130000.0,13.17,13.18,13.17,13.17,130000.0
2014-11-24 15:20:00,13.18,13.19,13.17,13.18,185000.0,13.18,13.19,13.17,13.18,185000.0
2014-11-24 15:30:00,13.18,13.19,13.17,13.19,145000.0,13.18,13.19,13.17,13.19,145000.0
2014-11-24 15:40:00,13.2,13.21,13.19,13.2,360000.0,13.2,13.21,13.19,13.2,360000.0
2014-11-24 15:50:00,13.2,13.21,13.19,13.19,705000.0,13.2,13.21,13.19,13.19,705000.0
2014-11-25 09:30:00,13.24,13.29,13.22,13.27,645000.0,13.24,13.29,13.22,13.27,645000.0
2014-11-25 09:40:00,13.26,13.27,13.2,13.22,355000.0,13.26,13.27,13.2,13.22,355000.0
2014-11-25 09:50:00,13.21,13.23,13.19,13.21,490000.0,13.21,13.23,13.19,13.21,490000.0
2014-11-25 10:00:00,13.21,13.22,13.17,13.2,300000.0,13.21,13.22,13.17,13.2,300000.0
2014-11-25 10:10:00,13.2,13.23,13.2,13.2,330000.0,13.2,13.23,13.2,13.2,330000.0
2014-11-25 10:20:00,13.2,13.2,13.18,13.18,275000.0,13.2,13.2,13.18,13.18,275000.0
2014-11-25 10:30:00,13.2,13.2,13.14,13.14,285000.0,13.2,13.2,13.14,13.14,285000.0
2014-11-25 10:40:00,13.14,13.18,13.14,13.16,270000.0,13.14,13.18,13.14,13.16,270000.0
2014-11-25 10:50:00,13.16,13.17,13.14,13.14,150000.0,13.16,13.17,13.14,13.14,150000.0
2014-11-25 11:00:00,13.15,13.17,13.15,13.15,160000.0,13.15,13.17,13.15,13.15,160000.0
2014-11-25 11:10:00,13.16,13.18,13.15,13.16,150000.0,13.16,13.18,13.15,13.16,150000.0
2014-11-25 11:20:00,13.15,13.19,13.15,13.18,130000.0,13.15,13.19,13.15,13.18,130000.0
2014-11-25 11:30:00,13.17,13.2,13.17,13.19,200000.0,13.17,13.2,13.17,13.19,200000.0
2014-11-25 11:40:00,13.18,13.19,13.18,13.19,115000.0,13.18,13.19,13.18,13.19,115000.0
2014-11-25 11:50:00,13.19,13.19,13.14,13.14,285000.0,13.19,13.19,13.14,13.14,285000.0
2014-11-25 12:00:00,13.15,13.19,13.15,13.18,355000.0,13.15,13.19,13.15,13.18,355000.0
2014-11-25 12:10:00,13.18,13.18,13.17,13.18,190000.0,13.18,13.18,13.17,13.18,190000.0
2014-11-25 12:20:00,13.18,13.19,13.18,13.19,45000.0,13.18,13.19,13.18,13.19,45000.0
2014-11-25 12:30:00,13.18,13.19,13.17,13.17,85000.0,13.18,13.19,13.17,13.17,85000.0
2014-11-25 12:40:00,13.18,13.19,13.17,13.17,70000.0,13.18,13.19,13.17,13.17,70000.0
2014-11-25 12:50:00,13.17,13.18,13.16,13.18,205000.0,13.17,13.18,13.16,13.18,205000.0
2014-11-25 13:00:00,13.17,13.17,13.16,13.16,75000.0,13.17,13.17,13.16,13.16,75000.0
2014-11-25 13:10:00,13.16,13.17,13.15,13.16,140000.0,13.16,13.17,13.15,13.16,140000.0
2014-11-25 13:20:00,13.16,13.19,13.15,13.17,400000.0,13.16,13.19,13.15,13.17,400000.0
2014-11-25 13:30:00,13.17,13.18,13.16,13.16,165000.0,13.17,13.18,13.16,13.16,165000.0
2014-11-25 13:40:00,13.16,13.18,13.16,13.18,115000.0,13.16,13.18,13.16,13.18,115000.0
2014-11-25 13:50:00,13.18,13.2,13.18,13.2,55000.0,13.18,13.2,13.18,13.2,55000.0
2014-11-25 14:00:00,13.18,13.2,13.18,13.19,230000.0,13.18,13.2,13.18,13.19,230000.0
2014-11-25 14:10:00,13.18,13.19,13.17,13.17,300000.0,13.18,13.19,13.17,13.17,300000.0
2014-11-25 14:20:00,13.17,13.18,13.17,13.18,130000.0,13.17,13.18,13.17,13.18,130000.0
2014-11-25 14:30:00,13.18,13.19,13.18,13.18,80000.0,13.18,13.19,13.18,13.18,80000.0
2014-11-25 14:40:00,13.18,13.18,13.14,13.15,425000.0,13.18,13.18,13.14,13.15,425000.0
2014-11-25 14:50:00,13.14,13.16,13.13,13.13,265000.0,13.14,13.16,13.13,13.13,265000.0
2014-11-25 15:00:00,13.14,13.14,13.12,13.12,505000.0,13.14,13.14,13.12,13.12,505000.0
2014-11-25 15:10:00,13.13,13.13,13.11,13.11,150000.0,13.13,13.13,13.11,13.11,150000.0
2014-11-25 15:20:00,13.12,13.13,13.1,13.11,140000.0,13.12,13.13,13.1,13.11,140000.0
2014-11-25 15:30:00,13.11,13.12,13.1,13.11,385000.0,13.11,13.12,13.1,13.11,385000.0
2014-11-25 15:40:00,13.11,13.12,13.1,13.11,555000.0,13.11,13.12,13.1,13.11,555000.0
2014-11-25 15:50:00,13.11,13.13,13.08,13.11,2365000.0,13.11,13.13,13.08,13.11,2365000.0
2014-11-26 09:30:00,13.14,13.19,13.1,13.15,585000.0,13.14,13.19,13.1,13.15,585000.0
2014-11-26 09:40:00,13.15,13.2,13.15,13.2,145000.0,13.15,13.2,13.15,13.2,145000.0
2014-11-26 09:50:00,13.2,13.22,13.2,13.22,305000.0,13.2,13.22,13.2,13.22,305000.0
2014-11-26 10:00:00,13.21,13.21,13.17,13.17,40000.0,13.21,13.21,13.17,13.17,40000.0
2014-11-26 10:10:00,13.17,13.18,13.15,13.15,100000.0,13.17,13.18,13.15,13.15,100000.0
2014-11-26 10:20:00,13.15,13.15,13.13,13.15,150000.0,13.15,13.15,13.13,13.15,150000.0
2014-11-26 10:30:00,13.16,13.16,13.14,13.15,180000.0,13.16,13.16,13.14,13.15,180000.0
2014-11-26 10:40:00,13.14,13.16,13.14,13.14,170000.0,13.14,13.16,13.14,13.14,170000.0
2014-11-26 10:50:00,13.16,13.17,13.16,13.17,245000.0,13.16,13.17,13.16,13.17,245000.0
2014-11-26 11:00:00,13.17,13.18,13.16,13.17,110000.0,13.17,13.18,13.16,13.17,110000.0
2014-11-26 11:10:00,13.18,13.18,13.15,13.15,75000.0,13.18,13.18,13.15,13.15,75000.0
2014-11-26 11:20:00,13.15,13.17,13.15,13.17,70000.0,13.15,13.17,13.15,13.17,70000.0
2014-11-26 11:30:00,13.17,13.18,13.16,13.18,80000.0,13.17,13.18,13.16,13.18,80000.0
2014-11-26 11:40:00,13.18,13.2,13.17,13.2,265000.0,13.18,13.2,13.17,13.2,265000.0
2014-11-26 11:50:00,13.18,13.2,13.18,13.18,30000.0,13.18,13.2,13.18,13.18,30000.0
2014-11-26 12:00:00,13.18,13.19,13.18,13.18,90000.0,13.18,13.19,13.18,13.18,90000.0
2014-11-26 12:10:00,13.19,13.19,13.18,13.18,20000.0,13.19,13.19,13.18,13.18,20000.0
2014-11-26 12:20:00,13.18,13.18,13.17,13.17,75000.0,13.18,13.18,13.17,13.17,75000.0
2014-11-26 12:30:00,13.16,13.18,13.15,13.15,50000.0,13.16,13.18,13.15,13.15,50000.0
2014-11-26 12:40:00,13.15,13.17,13.15,13.17,75000.0,13.15,13.17,13.15,13.17,75000.0
2014-11-26 12:50:00,13.15,13.15,13.15,13.15,5000.0,13.15,13.15,13.15,13.15,5000.0
2014-11-26 13:00:00,13.16,13.17,13.16,13.17,35000.0,13.16,13.17,13.16,13.17,35000.0
2014-11-26 13:10:00,13.17,13.17,13.17,13.17,45000.0,13.17,13.17,13.17,13.17,45000.0
2014-11-26 13:20:00,13.17,13.17,13.16,13.17,85000.0,13.17,13.17,13.16,13.17,85000.0
2014-11-26 13:30:00,13.17,13.18,13.17,13.18,65000.0,13.17,13.18,13.17,13.18,65000.0
2014-11-26 13:40:00,13.17,13.18,13.16,13.18,305000.0,13.17,13.18,13.16,13.18,305000.0
2014-11-26 13:50:00,13.19,13.2,13.18,13.2,110000.0,13.19,13.2,13.18,13.2,110000.0
2014-11-26 14:00:00,13.2,13.2,13.2,13.2,80000.0,13.2,13.2,13.2,13.2,80000.0
2014-11-26 14:10:00,13.2,13.2,13.18,13.2,80000.0,13.2,13.2,13.18,13.2,80000.0
2014-11-26 14:20:00,13.2,13.21,13.19,13.2,180000.0,13.2,13.21,13.19,13.2,180000.0
2014-11-26 14:30:00,13.19,13.2,13.18,13.18,105000.0,13.19,13.2,13.18,13.18,105000.0
2014-11-26 14:40:00,13.17,13.18,13.17,13.18,40000.0,13.17,13.18,13.17,13.18,40000.0
2014-11-26 14:50:00,13.18,13.18,13.17,13.18,80000.0,13.18,13.18,13.17,13.18,80000.0
2014-11-26 15:00:00,13.18,13.18,13.17,13.18,80000.0,13.18,13.18,13.17,13.18,80000.0
2014-11-26 15:10:00,13.17,13.18,13.17,13.18,70000.0,13.17,13.18,13.17,13.18,70000.0
2014-11-26 15:20:00,13.19,13.19,13.18,13.18,85000.0,13.19,13.19,13.18,13.18,85000.0
2014-11-26 15:30:00,13.18,13.18,13.17,13.17,125000.0,13.18,13.18,13.17,13.17,125000.0
2014-11-26 15:40:00,13.18,13.19,13.17,13.19,145000.0,13.18,13.19,13.17,13.19,145000.0
2014-11-26 15:50:00,13.19,13.21,13.18,13.2,405000.0,13.19,13.21,13.18,13.2,405000.0
2014-11-28 09:30:00,13.23,13.38,13.23,13.27,645000.0,13.23,13.38,13.23,13.27,645000.0
2014-11-28 09:40:00,13.31,13.37,13.3,13.37,615000.0,13.31,13.37,13.3,13.37,615000.0
2014-11-28 09:50:00,13.39,13.39,13.35,13.37,395000.0,13.39,13.39,13.35,13.37,395000.0
2014-11-28 10:00:00,13.36,13.38,13.35,13.38,165000.0,13.36,13.38,13.35,13.38,165000.0
2014-11-28 10:10:00,13.38,13.4,13.37,13.4,500000.0,13.38,13.4,13.37,13.4,500000.0
2014-11-28 10:20:00,13.41,13.44,13.39,13.42,355000.0,13.41,13.44,13.39,13.42,355000.0
2014-11-28 10:30:00,13.41,13.42,13.37,13.38,340000.0,13.41,13.42,13.37,13.38,340000.0
2014-11-28 10:40:00,13.4,13.4,13.38,13.38,60000.0,13.4,13.4,13.38,13.38,60000.0
2014-11-28 10:50:00,13.39,13.4,13.35,13.37,140000.0,13.39,13.4,13.35,13.37,140000.0
2014-11-28 11:00:00,13.36,13.37,13.35,13.35,120000.0,13.36,13.37,13.35,13.35,120000.0
2014-11-28 11:10:00,13.35,13.35,13.33,13.34,90000.0,13.35,13.35,13.33,13.34,90000.0
2014-11-28 11:20:00,13.34,13.34,13.3,13.3,100000.0,13.34,13.34,13.3,13.3,100000.0
2014-11-28 11:30:00,13.32,13.34,13.31,13.32,330000.0,13.32,13.34,13.31,13.32,330000.0
2014-11-28 11:40:00,13.32,13.33,13.3,13.3,105000.0,13.32,13.33,13.3,13.3,105000.0
2014-11-28 11:50:00,13.31,13.32,13.31,13.32,100000.0,13.31,13.32,13.31,13.32,100000.0
2014-11-28 12:00:00,13.32,13.32,13.28,13.28,235000.0,13.32,13.32,13.28,13.28,235000.0
2014-11-28 12:10:00,13.27,13.29,13.27,13.28,75000.0,13.27,13.29,13.27,13.28,75000.0
2014-11-28 12:20:00,13.28,13.3,13.28,13.28,150000.0,13.28,13.3,13.28,13.28,150000.0
2014-11-28 12:30:00,13.28,13.29,13.24,13.24,370000.0,13.28,13.29,13.24,13.24,370000.0
2014-11-28 12:40:00,13.26,13.26,13.24,13.25,150000.0,13.26,13.26,13.24,13.25,150000.0
2014-11-28 12:50:00,13.24,13.27,13.23,13.27,435000.0,13.24,13.27,13.23,13.27,435000.0
2014-12-01 09:30:00,13.29,13.35,13.27,13.34,460000.0,13.29,13.35,13.27,13.34,460000.0
2014-12-01 09:40:00,13.35,13.37,13.28,13.28,330000.0,13.35,13.37,13.28,13.28,330000.0
2014-12-01 09:50:00,13.3,13.33,13.28,13.33,440000.0,13.3,13.33,13.28,13.33,440000.0
2014-12-01 10:00:00,13.34,13.37,13.34,13.35,225000.0,13.34,13.37,13.34,13.35,225000.0
2014-12-01 10:10:00,13.36,13.37,13.34,13.36,210000.0,13.36,13.37,13.34,13.36,210000.0
2014-12-01 10:20:00,13.35,13.37,13.35,13.35,230000.0,13.35,13.37,13.35,13.35,230000.0
2014-12-01 10:30:00,13.35,13.36,13.33,13.34,215000.0,13.35,13.36,13.33,13.34,215000.0
2014-12-01 10:40:00,13.34,13.37,13.33,13.36,130000.0,13.34,13.37,13.33,13.36,130000.0
2014-12-01 10:50:00,13.35,13.36,13.34,13.36,85000.0,13.35,13.36,13.34,13.36,85000.0
2014-12-01 11:00:00,13.37,13.37,13.34,13.34,30000.0,13.37,13.37,13.34,13.34,30000.0
2014-12-01 11:10:00,13.35,13.4,13.34,13.39,715000.0,13.35,13.4,13.34,13.39,715000.0
2014-12-01 11:20:00,13.38,13.39,13.38,13.39,165000.0,13.38,13.39,13.38,13.39,165000.0
2014-12-01 11:30:00,13.4,13.4,13.38,13.39,160000.0,13.4,13.4,13.38,13.39,160000.0
2014-12-01 11:40:00,13.39,13.4,13.37,13.37,110000.0,13.39,13.4,13.37,13.37,110000.0
2014-12-01 11:50:00,13.38,13.38,13.37,13.37,45000.0,13.38,13.38,13.37,13.37,45000.0
2014-12-01 12:00:00,13.37,13.38,13.36,13.38,145000.0,13.37,13.38,13.36,13.38,145000.0
2014-12-01 12:10:00,13.38,13.4,13.38,13.39,125000.0,13.38,13.4,13.38,13.39,125000.0
2014-12-01 12:20:00,13.38,13.4,13.38,13.38,285000.0,13.38,13.4,13.38,13.38,285000.0
2014-12-01 12:30:00,13.39,13.4,13.38,13.38,190000.0,13.39,13.4,13.38,13.38,190000.0
2014-12-01 12:40:00,13.38,13.38,13.35,13.36,130000.0,13.38,13.38,13.35,13.36,130000.0
2014-12-01 12:50:00,13.35,13.37,13.35,13.37,60000.0,13.35,13.37,13.35,13.37,60000.0
2014-12-01 13:00:00,13.38,13.38,13.33,13.34,165000.0,13.38,13.38,13.33,13.34,165000.0
2014-12-01 13:10:00,13.33,13.35,13.33,13.34,125000.0,13.33,13.35,13.33,13.34,125000.0
2014-12-01 13:20:00,13.33,13.35,13.33,13.34,85000.0,13.33,13.35,13.33,13.34,85000.0
2014-12-01 13:30:00,13.34,13.35,13.32,13.34,130000.0,13.34,13.35,13.32,13.34,130000.0
2014-12-01 13:40:00,13.33,13.34,13.33,13.34,85000.0,13.33,13.34,13.33,13.34,85000.0
2014-12-01 13:50:00,13.34,13.34,13.31,13.31,195000.0,13.34,13.34,13.31,13.31,195000.0
2014-12-01 14:00:00,13.31,13.32,13.29,13.31,280000.0,13.31,13.32,13.29,13.31,280000.0
2014-12-01 14:10:00,13.3,13.3,13.29,13.3,65000.0,13.3,13.3,13.29,13.3,65000.0
2014-12-01 14:20:00,13.29,13.3,13.25,13.25,365000.0,13.29,13.3,13.25,13.25,365000.0
2014-12-01 14:30:00,13.25,13.26,13.25,13.26,200000.0,13.25,13.26,13.25,13.26,200000.0
2014-12-01 14:40:00,13.26,13.26,13.23,13.23,60000.0,13.26,13.26,13.23,13.23,60000.0
2014-12-01 14:50:00,13.23,13.24,13.22,13.23,70000.0,13.23,13.24,13.22,13.23,70000.0
2014-12-01 15:00:00,13.22,13.23,13.21,13.23,130000.0,13.22,13.23,13.21,13.23,130000.0
2014-12-01 15:10:00,13.21,13.24,13.21,13.24,270000.0,13.21,13.24,13.21,13.24,270000.0
2014-12-01 15:20:00,13.24,13.26,13.23,13.24,365000.0,13.24,13.26,13.23,13.24,365000.0
2014-12-01 15:30:00,13.24,13.25,13.24,13.25,205000.0,13.24,13.25,13.24,13.25,205000.0
2014-12-01 15:40:00,13.24,13.25,13.21,13.24,510000.0,13.24,13.25,13.21,13.24,510000.0
2014-12-01 15:50:00,13.22,13.23,13.21,13.21,735000.0,13.22,13.23,13.21,13.21,735000.0
2014-12-02 09:30:00,13.2,13.23,13.19,13.22,200000.0,13.2,13.23,13.19,13.22,200000.0
2014-12-02 09:40:00,13.22,13.27,13.21,13.27,465000.0,13.22,13.27,13.21,13.27,465000.0
2014-12-02 09:50:00,13.27,13.29,13.25,13.26,310000.0,13.27,13.29,13.25,13.26,310000.0
2014-12-02 10:00:00,13.27,13.29,13.26,13.29,250000.0,13.27,13.29,13.26,13.29,250000.0
2014-12-02 10:10:00,13.28,13.28,13.23,13.26,375000.0,13.28,13.28,13.23,13.26,375000.0
2014-12-02 10:20:00,13.24,13.25,13.22,13.22,165000.0,13.24,13.25,13.22,13.22,165000.0
2014-12-02 10:30:00,13.22,13.24,13.21,13.21,365000.0,13.22,13.24,13.21,13.21,365000.0
2014-12-02 10:40:00,13.21,13.21,13.18,13.18,315000.0,13.21,13.21,13.18,13.18,315000.0
2014-12-02 10:50:00,13.17,13.17,13.13,13.14,380000.0,13.17,13.17,13.13,13.14,380000.0
2014-12-02 11:00:00,13.15,13.16,13.14,13.16,430000.0,13.15,13.16,13.14,13.16,430000.0
2014-12-02 11:10:00,13.16,13.2,13.16,13.19,460000.0,13.16,13.2,13.16,13.19,460000.0
2014-12-02 11:20:00,13.19,13.19,13.16,13.17,80000.0,13.19,13.19,13.16,13.17,80000.0
2014-12-02 11:30:00,13.17,13.18,13.17,13.18,110000.0,13.17,13.18,13.17,13.18,110000.0
2014-12-02 11:40:00,13.19,13.23,13.19,13.21,320000.0,13.19,13.23,13.19,13.21,320000.0
2014-12-02 11:50:00,13.19,13.21,13.18,13.18,235000.0,13.19,13.21,13.18,13.18,235000.0
2014-12-02 12:00:00,13.17,13.17,13.12,13.13,215000.0,13.17,13.17,13.12,13.13,215000.0
2014-12-02 12:10:00,13.14,13.16,13.13,13.15,220000.0,13.14,13.16,13.13,13.15,220000.0
2014-12-02 12:20:00,13.15,13.15,13.14,13.14,35000.0,13.15,13.15,13.14,13.14,35000.0
2014-12-02 12:30:00,13.15,13.15,13.13,13.13,225000.0,13.15,13.15,13.13,13.13,225000.0
2014-12-02 12:40:00,13.13,13.14,13.13,13.13,195000.0,13.13,13.14,13.13,13.13,195000.0
2014-12-02 12:50:00,13.14,13.14,13.13,13.13,75000.0,13.14,13.14,13.13,13.13,75000.0
2014-12-02 13:00:00,13.13,13.14,13.12,13.14,105000.0,13.13,13.14,13.12,13.14,105000.0
2014-12-02 13:10:00,13.14,13.14,13.12,13.12,115000.0,13.14,13.14,13.12,13.12,115000.0
2014-12-02 13:20:00,13.12,13.14,13.11,13.14,115000.0,13.12,13.14,13.11,13.14,115000.0
2014-12-02 13:30:00,13.14,13.14,13.12,13.13,90000.0,13.14,13.14,13.12,13.13,90000.0
2014-12-02 13:40:00,13.12,13.15,13.11,13.14,150000.0,13.12,13.15,13.11,13.14,150000.0
2014-12-02 13:50:00,13.13,13.15,13.13,13.14,50000.0,13.13,13.15,13.13,13.14,50000.0
2014-12-02 14:00:00,13.15,13.16,13.14,13.15,170000.0,13.15,13.16,13.14,13.15,170000.0
2014-12-02 14:10:00,13.15,13.18,13.15,13.17,135000.0,13.15,13.18,13.15,13.17,135000.0
2014-12-02 14:20:00,13.17,13.17,13.16,13.17,135000.0,13.17,13.17,13.16,13.17,135000.0
2014-12-02 14:30:00,13.17,13.18,13.16,13.17,115000.0,13.17,13.18,13.16,13.17,115000.0
2014-12-02 14:40:00,13.17,13.21,13.17,13.21,165000.0,13.17,13.21,13.17,13.21,165000.0
2014-12-02 14:50:00,13.21,13.22,13.2,13.2,330000.0,13.21,13.22,13.2,13.2,330000.0
2014-12-02 15:00:00,13.2,13.22,13.2,13.22,300000.0,13.2,13.22,13.2,13.22,300000.0
2014-12-02 15:10:00,13.22,13.22,13.19,13.2,150000.0,13.22,13.22,13.19,13.2,150000.0
2014-12-02 15:20:00,13.21,13.21,13.2,13.2,55000.0,13.21,13.21,13.2,13.2,55000.0
2014-12-02 15:30:00,13.2,13.21,13.18,13.19,275000.0,13.2,13.21,13.18,13.19,275000.0
2014-12-02 15:40:00,13.2,13.21,13.16,13.16,305000.0,13.2,13.21,13.16,13.16,305000.0
2014-12-02 15:50:00,13.17,13.21,13.16,13.2,985000.0,13.17,13.21,13.16,13.2,985000.0
2014-12-03 09:30:00,13.14,13.23,13.14,13.19,215000.0,13.14,13.23,13.14,13.19,215000.0
2014-12-03 09:40:00,13.19,13.22,13.18,13.18,285000.0,13.19,13.22,13.18,13.18,285000.0
2014-12-03 09:50:00,13.18,13.19,13.17,13.19,295000.0,13.18,13.19,13.17,13.19,295000.0
2014-12-03 10:00:00,13.19,13.19,13.16,13.17,175000.0,13.19,13.19,13.16,13.17,175000.0
2014-12-03 10:10:00,13.18,13.18,13.16,13.16,160000.0,13.18,13.18,13.16,13.16,160000.0
2014-12-03 10:20:00,13.16,13.17,13.12,13.12,460000.0,13.16,13.17,13.12,13.12,460000.0
2014-12-03 10:30:00,13.14,13.14,13.14,13.14,30000.0,13.14,13.14,13.14,13.14,30000.0
2014-12-03 10:40:00,13.13,13.14,13.12,13.13,85000.0,13.13,13.14,13.12,13.13,85000.0
2014-12-03 10:50:00,13.13,13.13,13.11,13.11,165000.0,13.13,13.13,13.11,13.11,165000.0
2014-12-03 11:00:00,13.11,13.12,13.1,13.1,250000.0,13.11,13.12,13.1,13.1,250000.0
2014-12-03 11:10:00,13.1,13.13,13.1,13.11,385000.0,13.1,13.13,13.1,13.11,385000.0
2014-12-03 11:20:00,13.12,13.12,13.09,13.12,205000.0,13.12,13.12,13.09,13.12,205000.0
2014-12-03 11:30:00,13.12,13.12,13.09,13.11,175000.0,13.12,13.12,13.09,13.11,175000.0
2014-12-03 11:40:00,13.12,13.13,13.11,13.13,55000.0,13.12,13.13,13.11,13.13,55000.0
2014-12-03 11:50:00,13.14,13.14,13.13,13.13,40000.0,13.14,13.14,13.13,13.13,40000.0
2014-12-03 12:00:00,13.13,13.14,13.13,13.14,90000.0,13.13,13.14,13.13,13.14,90000.0
2014-12-03 12:10:00,13.15,13.15,13.14,13.15,25000.0,13.15,13.15,13.14,13.15,25000.0
2014-12-03 12:20:00,13.15,13.15,13.14,13.14,70000.0,13.15,13.15,13.14,13.14,70000.0
2014-12-03 12:30:00,13.14,13.14,13.13,13.14,75000.0,13.14,13.14,13.13,13.14,75000.0
2014-12-03 12:40:00,13.14,13.14,13.13,13.13,50000.0,13.14,13.14,13.13,13.13,50000.0
2014-12-03 12:50:00,13.14,13.14,13.14,13.14,5000.0,13.14,13.14,13.14,13.14,5000.0
2014-12-03 13:00:00,13.14,13.14,13.13,13.13,35000.0,13.14,13.14,13.13,13.13,35000.0
2014-12-03 13:10:00,13.13,13.14,13.12,13.14,100000.0,13.13,13.14,13.12,13.14,100000.0
2014-12-03 13:20:00,13.14,13.16,13.14,13.16,70000.0,13.14,13.16,13.14,13.16,70000.0
2014-12-03 13:30:00,13.16,13.16,13.14,13.14,185000.0,13.16,13.16,13.14,13.14,185000.0
2014-12-03 13:40:00,13.14,13.16,13.14,13.14,80000.0,13.14,13.16,13.14,13.14,80000.0
2014-12-03 13:50:00,13.14,13.16,13.14,13.16,40000.0,13.14,13.16,13.14,13.16,40000.0
2014-12-03 14:00:00,13.17,13.19,13.17,13.19,80000.0,13.17,13.19,13.17,13.19,80000.0
2014-12-03 14:10:00,13.19,13.19,13.18,13.19,155000.0,13.19,13.19,13.18,13.19,155000.0
2014-12-03 14:20:00,13.19,13.22,13.19,13.21,140000.0,13.19,13.22,13.19,13.21,140000.0
2014-12-03 14:30:00,13.22,13.23,13.2,13.21,385000.0,13.22,13.23,13.2,13.21,385000.0
2014-12-03 14:40:00,13.2,13.22,13.19,13.19,125000.0,13.2,13.22,13.19,13.19,125000.0
2014-12-03 14:50:00,13.21,13.21,13.2,13.2,55000.0,13.21,13.21,13.2,13.2,55000.0
2014-12-03 15:00:00,13.2,13.22,13.2,13.21,80000.0,13.2,13.22,13.2,13.21,80000.0
2014-12-03 15:10:00,13.21,13.21,13.15,13.16,280000.0,13.21,13.21,13.15,13.16,280000.0
2014-12-03 15:20:00,13.15,13.15,13.13,13.13,580000.0,13.15,13.15,13.13,13.13,580000.0
2014-12-03 15:30:00,13.14,13.15,13.11,13.11,460000.0,13.14,13.15,13.11,13.11,460000.0
2014-12-03 15:40:00,13.11,13.11,13.06,13.07,1640000.0,13.11,13.11,13.06,13.07,1640000.0
2014-12-03 15:50:00,13.07,13.07,13.02,13.03,4195000.0,13.07,13.07,13.02,13.03,4195000.0
2014-12-04 09:30:00,13.05,13.11,13.03,13.08,385000.0,13.05,13.11,13.03,13.08,385000.0
2014-12-04 09:40:00,13.07,13.1,13.05,13.1,150000.0,13.07,13.1,13.05,13.1,150000.0
2014-12-04 09:50:00,13.1,13.16,13.1,13.11,610000.0,13.1,13.16,13.1,13.11,610000.0
2014-12-04 10:00:00,13.1,13.1,13.04,13.04,340000.0,13.1,13.1,13.04,13.04,340000.0
2014-12-04 10:10:00,13.05,13.12,13.05,13.11,300000.0,13.05,13.12,13.05,13.11,300000.0
2014-12-04 10:20:00,13.11,13.11,13.08,13.08,125000.0,13.11,13.11,13.08,13.08,125000.0
2014-12-04 10:30:00,13.08,13.12,13.08,13.11,400000.0,13.08,13.12,13.08,13.11,400000.0
2014-12-04 10:40:00,13.12,13.12,13.06,13.06,435000.0,13.12,13.12,13.06,13.06,435000.0
2014-12-04 10:50:00,13.07,13.11,13.06,13.11,170000.0,13.07,13.11,13.06,13.11,170000.0
2014-12-04 11:00:00,13.09,13.13,13.09,13.13,355000.0,13.09,13.13,13.09,13.13,355000.0
2014-12-04 11:10:00,13.14,13.14,13.09,13.09,95000.0,13.14,13.14,13.09,13.09,95000.0
2014-12-04 11:20:00,13.09,13.12,13.09,13.12,180000.0,13.09,13.12,13.09,13.12,180000.0
2014-12-04 11:30:00,13.11,13.13,13.1,13.13,100000.0,13.11,13.13,13.1,13.13,100000.0
2014-12-04 11:40:00,13.12,13.14,13.12,13.14,90000.0,13.12,13.14,13.12,13.14,90000.0
2014-12-04 11:50:00,13.14,13.15,13.12,13.15,315000.0,13.14,13.15,13.12,13.15,315000.0
2014-12-04 12:00:00,13.15,13.18,13.13,13.18,310000.0,13.15,13.18,13.13,13.18,310000.0
2014-12-04 12:10:00,13.18,13.19,13.17,13.18,230000.0,13.18,13.19,13.17,13.18,230000.0
2014-12-04 12:20:00,13.19,13.2,13.18,13.19,170000.0,13.19,13.2,13.18,13.19,170000.0
2014-12-04 12:30:00,13.2,13.24,13.19,13.22,440000.0,13.2,13.24,13.19,13.22,440000.0
2014-12-04 12:40:00,13.22,13.23,13.2,13.2,250000.0,13.22,13.23,13.2,13.2,250000.0
2014-12-04 12:50:00,13.2,13.22,13.19,13.2,105000.0,13.2,13.22,13.19,13.2,105000.0
2014-12-04 13:00:00,13.21,13.21,13.19,13.21,85000.0,13.21,13.21,13.19,13.21,85000.0
2014-12-04 13:10:00,13.2,13.21,13.19,13.21,230000.0,13.2,13.21,13.19,13.21,230000.0
2014-12-04 13:20:00,13.21,13.22,13.19,13.22,45000.0,13.21,13.22,13.19,13.22,45000.0
2014-12-04 13:30:00,13.22,13.23,13.21,13.21,535000.0,13.22,13.23,13.21,13.21,535000.0
2014-12-04 13:40:00,13.22,13.27,13.22,13.26,795000.0,13.22,13.27,13.22,13.26,795000.0
2014-12-04 13:50:00,13.26,13.28,13.26,13.28,530000.0,13.26,13.28,13.26,13.28,530000.0
2014-12-04 14:00:00,13.28,13.32,13.28,13.31,535000.0,13.28,13.32,13.28,13.31,535000.0
2014-12-04 14:10:00,13.31,13.31,13.29,13.29,140000.0,13.31,13.31,13.29,13.29,140000.0
2014-12-04 14:20:00,13.29,13.3,13.29,13.3,305000.0,13.29,13.3,13.29,13.3,305000.0
2014-12-04 14:30:00,13.29,13.3,13.27,13.28,695000.0,13.29,13.3,13.27,13.28,695000.0
2014-12-04 14:40:00,13.28,13.28,13.27,13.27,340000.0,13.28,13.28,13.27,13.27,340000.0
2014-12-04 14:50:00,13.27,13.28,13.27,13.27,285000.0,13.27,13.28,13.27,13.27,285000.0
2014-12-04 15:00:00,13.26,13.28,13.26,13.27,185000.0,13.26,13.28,13.26,13.27,185000.0
2014-12-04 15:10:00,13.27,13.28,13.26,13.26,840000.0,13.27,13.28,13.26,13.26,840000.0
2014-12-04 15:20:00,13.26,13.26,13.24,13.25,210000.0,13.26,13.26,13.24,13.25,210000.0
2014-12-04 15:30:00,13.25,13.26,13.23,13.25,425000.0,13.25,13.26,13.23,13.25,425000.0
2014-12-04 15:40:00,13.25,13.27,13.25,13.25,325000.0,13.25,13.27,13.25,13.25,325000.0
2014-12-04 15:50:00,13.26,13.29,13.26,13.28,1105000.0,13.26,13.29,13.26,13.28,1105000.0
2014-12-05 09:30:00,13.32,13.32,13.27,13.3,295000.0,13.32,13.32,13.27,13.3,295000.0
2014-12-05 09:40:00,13.3,13.31,13.27,13.29,240000.0,13.3,13.31,13.27,13.29,240000.0
2014-12-05 09:50:00,13.29,13.3,13.27,13.27,60000.0,13.29,13.3,13.27,13.27,60000.0
2014-12-05 10:00:00,13.27,13.29,13.22,13.23,485000.0,13.27,13.29,13.22,13.23,485000.0
2014-12-05 10:10:00,13.24,13.26,13.23,13.24,250000.0,13.24,13.26,13.23,13.24,250000.0
2014-12-05 10:20:00,13.24,13.24,13.23,13.23,130000.0,13.24,13.24,13.23,13.23,130000.0
2014-12-05 10:30:00,13.22,13.24,13.22,13.23,165000.0,13.22,13.24,13.22,13.23,165000.0
2014-12-05 10:40:00,13.22,13.23,13.21,13.22,195000.0,13.22,13.23,13.21,13.22,195000.0
2014-12-05 10:50:00,13.22,13.23,13.21,13.22,165000.0,13.22,13.23,13.21,13.22,165000.0
2014-12-05 11:00:00,13.23,13.24,13.22,13.24,70000.0,13.23,13.24,13.22,13.24,70000.0
2014-12-05 11:10:00,13.23,13.24,13.22,13.24,70000.0,13.23,13.24,13.22,13.24,70000.0
2014-12-05 11:20:00,13.24,13.24,13.23,13.24,55000.0,13.24,13.24,13.23,13.24,55000.0
2014-12-05 11:30:00,13.24,13.25,13.23,13.24,90000.0,13.24,13.25,13.23,13.24,90000.0
2014-12-05 11:40:00,13.24,13.24,13.23,13.23,35000.0,13.24,13.24,13.23,13.23,35000.0
2014-12-05 11:50:00,13.23,13.24,13.23,13.23,150000.0,13.23,13.24,13.23,13.23,150000.0
2014-12-05 12:00:00,13.23,13.25,13.23,13.25,60000.0,13.23,13.25,13.23,13.25,60000.0
2014-12-05 12:10:00,13.25,13.25,13.23,13.25,35000.0,13.25,13.25,13.23,13.25,35000.0
2014-12-05 12:20:00,13.25,13.25,13.23,13.24,70000.0,13.25,13.25,13.23,13.24,70000.0
2014-12-05 12:30:00,13.23,13.23,13.22,13.23,50000.0,13.23,13.23,13.22,13.23,50000.0
2014-12-05 12:40:00,13.22,13.23,13.22,13.23,35000.0,13.22,13.23,13.22,13.23,35000.0
2014-12-05 12:50:00,13.23,13.24,13.22,13.22,130000.0,13.23,13.24,13.22,13.22,130000.0
2014-12-05 13:00:00,13.22,13.23,13.21,13.21,115000.0,13.22,13.23,13.21,13.21,115000.0
2014-12-05 13:10:00,13.21,13.22,13.2,13.2,65000.0,13.21,13.22,13.2,13.2,65000.0
2014-12-05 13:20:00,13.2,13.22,13.2,13.22,90000.0,13.2,13.22,13.2,13.22,90000.0
2014-12-05 13:30:00,13.22,13.22,13.21,13.22,75000.0,13.22,13.22,13.21,13.22,75000.0
2014-12-05 13:40:00,13.21,13.22,13.21,13.22,90000.0,13.21,13.22,13.21,13.22,90000.0
2014-12-05 13:50:00,13.21,13.22,13.21,13.22,120000.0,13.21,13.22,13.21,13.22,120000.0
2014-12-05 14:00:00,13.22,13.22,13.21,13.21,60000.0,13.22,13.22,13.21,13.21,60000.0
2014-12-05 14:10:00,13.21,13.21,13.2,13.2,25000.0,13.21,13.21,13.2,13.2,25000.0
2014-12-05 14:20:00,13.21,13.22,13.2,13.21,160000.0,13.21,13.22,13.2,13.21,160000.0
2014-12-05 14:30:00,13.22,13.23,13.22,13.22,135000.0,13.22,13.23,13.22,13.22,135000.0
2014-12-05 14:40:00,13.22,13.23,13.22,13.22,70000.0,13.22,13.23,13.22,13.22,70000.0
2014-12-05 14:50:00,13.21,13.23,13.21,13.21,165000.0,13.21,13.23,13.21,13.21,165000.0
2014-12-05 15:00:00,13.23,13.23,13.21,13.22,185000.0,13.23,13.23,13.21,13.22,185000.0
2014-12-05 15:10:00,13.23,13.24,13.22,13.23,140000.0,13.23,13.24,13.22,13.23,140000.0
2014-12-05 15:20:00,13.23,13.24,13.22,13.23,225000.0,13.23,13.24,13.22,13.23,225000.0
2014-12-05 15:30:00,13.23,13.23,13.21,13.22,200000.0,13.23,13.23,13.21,13.22,200000.0
2014-12-05 15:40:00,13.21,13.24,13.2,13.21,390000.0,13.21,13.24,13.2,13.21,390000.0
2014-12-05 15:50:00,13.2,13.22,13.2,13.21,400000.0,13.2,13.22,13.2,13.21,400000.0
2014-12-08 09:30:00,13.24,13.24,13.15,13.18,780000.0,13.24,13.24,13.15,13.18,780000.0
2014-12-08 09:40:00,13.18,13.24,13.17,13.24,580000.0,13.18,13.24,13.17,13.24,580000.0
2014-12-08 09:50:00,13.23,13.24,13.21,13.24,295000.0,13.23,13.24,13.21,13.24,295000.0
2014-12-08 10:00:00,13.24,13.25,13.21,13.21,335000.0,13.24,13.25,13.21,13.21,335000.0
2014-12-08 10:10:00,13.22,13.23,13.21,13.22,90000.0,13.22,13.23,13.21,13.22,90000.0
2014-12-08 10:20:00,13.23,13.23,13.21,13.21,50000.0,13.23,13.23,13.21,13.21,50000.0
2014-12-08 10:30:00,13.22,13.23,13.21,13.22,185000.0,13.22,13.23,13.21,13.22,185000.0
2014-12-08 10:40:00,13.21,13.23,13.21,13.22,145000.0,13.21,13.23,13.21,13.22,145000.0
2014-12-08 10:50:00,13.22,13.22,13.21,13.22,70000.0,13.22,13.22,13.21,13.22,70000.0
2014-12-08 11:00:00,13.21,13.22,13.21,13.22,125000.0,13.21,13.22,13.21,13.22,125000.0
2014-12-08 11:10:00,13.22,13.24,13.21,13.22,120000.0,13.22,13.24,13.21,13.22,120000.0
2014-12-08 11:20:00,13.22,13.23,13.21,13.21,225000.0,13.22,13.23,13.21,13.21,225000.0
2014-12-08 11:30:00,13.22,13.22,13.17,13.2,430000.0,13.22,13.22,13.17,13.2,430000.0
2014-12-08 11:40:00,13.21,13.21,13.2,13.21,35000.0,13.21,13.21,13.2,13.21,35000.0
2014-12-08 11:50:00,13.2,13.2,13.18,13.18,150000.0,13.2,13.2,13.18,13.18,150000.0
2014-12-08 12:00:00,13.18,13.19,13.17,13.18,155000.0,13.18,13.19,13.17,13.18,155000.0
2014-12-08 12:10:00,13.18,13.18,13.08,13.08,530000.0,13.18,13.18,13.08,13.08,530000.0
2014-12-08 12:20:00,13.08,13.09,13.07,13.09,200000.0,13.08,13.09,13.07,13.09,200000.0
2014-12-08 12:30:00,13.08,13.11,13.07,13.11,170000.0,13.08,13.11,13.07,13.11,170000.0
2014-12-08 12:40:00,13.12,13.14,13.12,13.13,150000.0,13.12,13.14,13.12,13.13,150000.0
2014-12-08 12:50:00,13.13,13.13,13.1,13.11,115000.0,13.13,13.13,13.1,13.11,115000.0
2014-12-08 13:00:00,13.11,13.15,13.11,13.13,145000.0,13.11,13.15,13.11,13.13,145000.0
2014-12-08 13:10:00,13.13,13.14,13.12,13.13,70000.0,13.13,13.14,13.12,13.13,70000.0
2014-12-08 13:20:00,13.12,13.13,13.09,13.13,205000.0,13.12,13.13,13.09,13.13,205000.0
2014-12-08 13:30:00,13.13,13.13,13.1,13.1,235000.0,13.13,13.13,13.1,13.1,235000.0
2014-12-08 13:40:00,13.1,13.11,13.09,13.11,270000.0,13.1,13.11,13.09,13.11,270000.0
2014-12-08 13:50:00,13.09,13.11,13.09,13.1,130000.0,13.09,13.11,13.09,13.1,130000.0
2014-12-08 14:00:00,13.09,13.1,13.07,13.08,155000.0,13.09,13.1,13.07,13.08,155000.0
2014-12-08 14:10:00,13.08,13.1,13.07,13.09,85000.0,13.08,13.1,13.07,13.09,85000.0
2014-12-08 14:20:00,13.07,13.15,13.07,13.15,355000.0,13.07,13.15,13.07,13.15,355000.0
2014-12-08 14:30:00,13.14,13.15,13.12,13.15,220000.0,13.14,13.15,13.12,13.15,220000.0
2014-12-08 14:40:00,13.15,13.2,13.15,13.2,280000.0,13.15,13.2,13.15,13.2,280000.0
2014-12-08 14:50:00,13.21,13.21,13.17,13.17,225000.0,13.21,13.21,13.17,13.17,225000.0
2014-12-08 15:00:00,13.17,13.18,13.16,13.18,175000.0,13.17,13.18,13.16,13.18,175000.0
2014-12-08 15:10:00,13.18,13.18,13.17,13.18,240000.0,13.18,13.18,13.17,13.18,240000.0
2014-12-08 15:20:00,13.16,13.18,13.15,13.16,240000.0,13.16,13.18,13.15,13.16,240000.0
2014-12-08 15:30:00,13.15,13.18,13.15,13.17,245000.0,13.15,13.18,13.15,13.17,245000.0
2014-12-08 15:40:00,13.16,13.16,13.12,13.12,340000.0,13.16,13.16,13.12,13.12,340000.0
2014-12-08 15:50:00,13.12,13.15,13.12,13.14,825000.0,13.12,13.15,13.12,13.14,825000.0
2014-12-09 09:30:00,13.09,13.09,12.95,12.96,485000.0,13.09,13.09,12.95,12.96,485000.0
2014-12-09 09:40:00,12.98,13.0,12.97,13.0,440000.0,12.98,13.0,12.97,13.0,440000.0
2014-12-09 09:50:00,13.03,13.03,12.97,13.01,295000.0,13.03,13.03,12.97,13.01,295000.0
2014-12-09 10:00:00,13.02,13.02,12.99,13.01,710000.0,13.02,13.02,12.99,13.01,710000.0
2014-12-09 10:10:00,13.01,13.02,12.98,12.98,120000.0,13.01,13.02,12.98,12.98,120000.0
2014-12-09 10:20:00,12.98,13.0,12.96,12.98,420000.0,12.98,13.0,12.96,12.98,420000.0
2014-12-09 10:30:00,12.98,12.98,12.91,12.92,285000.0,12.98,12.98,12.91,12.92,285000.0
2014-12-09 10:40:00,12.92,12.95,12.91,12.95,390000.0,12.92,12.95,12.91,12.95,390000.0
2014-12-09 10:50:00,12.96,12.96,12.93,12.94,145000.0,12.96,12.96,12.93,12.94,145000.0
2014-12-09 11:00:00,12.94,12.97,12.94,12.96,510000.0,12.94,12.97,12.94,12.96,510000.0
2014-12-09 11:10:00,12.95,12.99,12.95,12.99,205000.0,12.95,12.99,12.95,12.99,205000.0
2014-12-09 11:20:00,12.96,13.02,12.96,13.02,325000.0,12.96,13.02,12.96,13.02,325000.0
2014-12-09 11:30:00,13.01,13.02,12.99,12.99,95000.0,13.01,13.02,12.99,12.99,95000.0
2014-12-09 11:40:00,12.99,13.0,12.98,12.99,210000.0,12.99,13.0,12.98,12.99,210000.0
2014-12-09 11:50:00,12.99,12.99,12.98,12.99,110000.0,12.99,12.99,12.98,12.99,110000.0
2014-12-09 12:00:00,12.99,13.0,12.97,13.0,240000.0,12.99,13.0,12.97,13.0,240000.0
2014-12-09 12:10:00,12.99,13.0,12.99,12.99,425000.0,12.99,13.0,12.99,12.99,425000.0
2014-12-09 12:20:00,13.0,13.03,13.0,13.03,315000.0,13.0,13.03,13.0,13.03,315000.0
2014-12-09 12:30:00,13.03,13.06,13.03,13.06,255000.0,13.03,13.06,13.03,13.06,255000.0
2014-12-09 12:40:00,13.06,13.08,13.04,13.07,220000.0,13.06,13.08,13.04,13.07,220000.0
2014-12-09 12:50:00,13.07,13.09,13.07,13.09,240000.0,13.07,13.09,13.07,13.09,240000.0
2014-12-09 13:00:00,13.09,13.11,13.09,13.11,105000.0,13.09,13.11,13.09,13.11,105000.0
2014-12-09 13:10:00,13.11,13.12,13.11,13.11,120000.0,13.11,13.12,13.11,13.11,120000.0
2014-12-09 13:20:00,13.12,13.12,13.11,13.11,85000.0,13.12,13.12,13.11,13.11,85000.0
2014-12-09 13:30:00,13.12,13.14,13.12,13.12,115000.0,13.12,13.14,13.12,13.12,115000.0
2014-12-09 13:40:00,13.12,13.13,13.11,13.12,220000.0,13.12,13.13,13.11,13.12,220000.0
2014-12-09 13:50:00,13.11,13.13,13.11,13.12,35000.0,13.11,13.13,13.11,13.12,35000.0
2014-12-09 14:00:00,13.12,13.13,13.12,13.12,125000.0,13.12,13.13,13.12,13.12,125000.0
2014-12-09 14:10:00,13.12,13.12,13.12,13.12,35000.0,13.12,13.12,13.12,13.12,35000.0
2014-12-09 14:20:00,13.12,13.12,13.11,13.11,120000.0,13.12,13.12,13.11,13.11,120000.0
2014-12-09 14:30:00,13.12,13.14,13.1,13.14,500000.0,13.12,13.14,13.1,13.14,500000.0
2014-12-09 14:40:00,13.14,13.15,13.12,13.15,640000.0,13.14,13.15,13.12,13.15,640000.0
2014-12-09 14:50:00,13.15,13.15,13.14,13.14,160000.0,13.15,13.15,13.14,13.14,160000.0
2014-12-09 15:00:00,13.14,13.17,13.14,13.15,235000.0,13.14,13.17,13.14,13.15,235000.0
2014-12-09 15:10:00,13.16,13.16,13.16,13.16,100000.0,13.16,13.16,13.16,13.16,100000.0
2014-12-09 15:20:00,13.17,13.17,13.15,13.15,115000.0,13.17,13.17,13.15,13.15,115000.0
2014-12-09 15:30:00,13.15,13.16,13.15,13.15,480000.0,13.15,13.16,13.15,13.15,480000.0
2014-12-09 15:40:00,13.15,13.16,13.13,13.15,430000.0,13.15,13.16,13.13,13.15,430000.0
2014-12-09 15:50:00,13.14,13.15,13.12,13.14,2025000.0,13.14,13.15,13.12,13.14,2025000.0
2014-12-10 09:30:00,13.14,13.14,13.08,13.09,240000.0,13.14,13.14,13.08,13.09,240000.0
2014-12-10 09:40:00,13.11,13.14,13.09,13.12,155000.0,13.11,13.14,13.09,13.12,155000.0
2014-12-10 09:50:00,13.14,13.17,13.11,13.17,240000.0,13.14,13.17,13.11,13.17,240000.0
2014-12-10 10:00:00,13.18,13.2,13.14,13.17,495000.0,13.18,13.2,13.14,13.17,495000.0
2014-12-10 10:10:00,13.19,13.26,13.19,13.24,455000.0,13.19,13.26,13.19,13.24,455000.0
2014-12-10 10:20:00,13.26,13.26,13.22,13.22,260000.0,13.26,13.26,13.22,13.22,260000.0
2014-12-10 10:30:00,13.22,13.22,13.18,13.19,490000.0,13.22,13.22,13.18,13.19,490000.0
2014-12-10 10:40:00,13.19,13.21,13.18,13.18,120000.0,13.19,13.21,13.18,13.18,120000.0
2014-12-10 10:50:00,13.18,13.22,13.18,13.22,205000.0,13.18,13.22,13.18,13.22,205000.0
2014-12-10 11:00:00,13.21,13.22,13.17,13.2,200000.0,13.21,13.22,13.17,13.2,200000.0
2014-12-10 11:10:00,13.19,13.19,13.15,13.15,120000.0,13.19,13.19,13.15,13.15,120000.0
2014-12-10 11:20:00,13.15,13.18,13.15,13.18,115000.0,13.15,13.18,13.15,13.18,115000.0
2014-12-10 11:30:00,13.16,13.16,13.13,13.13,325000.0,13.16,13.16,13.13,13.13,325000.0
2014-12-10 11:40:00,13.12,13.13,13.12,13.13,60000.0,13.12,13.13,13.12,13.13,60000.0
2014-12-10 11:50:00,13.14,13.15,13.13,13.14,80000.0,13.14,13.15,13.13,13.14,80000.0
2014-12-10 12:00:00,13.16,13.16,13.12,13.12,15000.0,13.16,13.16,13.12,13.12,15000.0
2014-12-10 12:10:00,13.12,13.12,13.09,13.09,180000.0,13.12,13.12,13.09,13.09,180000.0
2014-12-10 12:20:00,13.09,13.09,13.06,13.06,185000.0,13.09,13.09,13.06,13.06,185000.0
2014-12-10 12:30:00,13.06,13.08,13.03,13.04,205000.0,13.06,13.08,13.03,13.04,205000.0
2014-12-10 12:40:00,13.04,13.07,13.04,13.05,135000.0,13.04,13.07,13.04,13.05,135000.0
2014-12-10 12:50:00,13.04,13.07,13.03,13.05,220000.0,13.04,13.07,13.03,13.05,220000.0
2014-12-10 13:00:00,13.05,13.08,13.05,13.08,25000.0,13.05,13.08,13.05,13.08,25000.0
2014-12-10 13:10:00,13.06,13.09,13.06,13.07,120000.0,13.06,13.09,13.06,13.07,120000.0
2014-12-10 13:20:00,13.07,13.1,13.07,13.08,175000.0,13.07,13.1,13.07,13.08,175000.0
2014-12-10 13:30:00,13.08,13.08,13.06,13.06,45000.0,13.08,13.08,13.06,13.06,45000.0
2014-12-10 13:40:00,13.06,13.06,13.03,13.03,150000.0,13.06,13.06,13.03,13.03,150000.0
2014-12-10 13:50:00,13.04,13.04,13.01,13.03,265000.0,13.04,13.04,13.01,13.03,265000.0
2014-12-10 14:00:00,13.01,13.04,13.01,13.02,195000.0,13.01,13.04,13.01,13.02,195000.0
2014-12-10 14:10:00,13.02,13.02,13.0,13.01,220000.0,13.02,13.02,13.0,13.01,220000.0
2014-12-10 14:20:00,13.0,13.02,12.98,13.0,400000.0,13.0,13.02,12.98,13.0,400000.0
2014-12-10 14:30:00,13.0,13.0,12.98,12.99,105000.0,13.0,13.0,12.98,12.99,105000.0
2014-12-10 14:40:00,13.0,13.02,12.96,13.0,545000.0,13.0,13.02,12.96,13.0,545000.0
2014-12-10 14:50:00,12.98,13.0,12.97,12.99,55000.0,12.98,13.0,12.97,12.99,55000.0
2014-12-10 15:00:00,12.99,13.01,12.97,13.0,270000.0,12.99,13.01,12.97,13.0,270000.0
2014-12-10 15:10:00,13.0,13.01,12.99,13.01,150000.0,13.0,13.01,12.99,13.01,150000.0
2014-12-10 15:20:00,13.01,13.02,13.0,13.02,320000.0,13.01,13.02,13.0,13.02,320000.0
2014-12-10 15:30:00,13.02,13.04,13.01,13.03,475000.0,13.02,13.04,13.01,13.03,475000.0
2014-12-10 15:40:00,13.02,13.02,12.98,12.98,295000.0,13.02,13.02,12.98,12.98,295000.0
2014-12-10 15:50:00,12.98,13.02,12.98,13.0,980000.0,12.98,13.02,12.98,13.0,980000.0
2014-12-11 09:30:00,13.05,13.14,13.04,13.13,420000.0,13.05,13.14,13.04,13.13,420000.0
2014-12-11 09:40:00,13.13,13.14,13.09,13.14,180000.0,13.13,13.14,13.09,13.14,180000.0
2014-12-11 09:50:00,13.14,13.16,13.13,13.13,230000.0,13.14,13.16,13.13,13.13,230000.0
2014-12-11 10:00:00,13.14,13.16,13.13,13.16,85000.0,13.14,13.16,13.13,13.16,85000.0
2014-12-11 10:10:00,13.15,13.19,13.15,13.16,360000.0,13.15,13.19,13.15,13.16,360000.0
2014-12-11 10:20:00,13.16,13.16,13.13,13.13,265000.0,13.16,13.16,13.13,13.13,265000.0
2014-12-11 10:30:00,13.14,13.15,13.13,13.14,75000.0,13.14,13.15,13.13,13.14,75000.0
2014-12-11 10:40:00,13.14,13.15,13.06,13.1,885000.0,13.14,13.15,13.06,13.1,885000.0
2014-12-11 10:50:00,13.1,13.1,13.06,13.07,210000.0,13.1,13.1,13.06,13.07,210000.0
2014-12-11 11:00:00,13.06,13.08,13.06,13.08,120000.0,13.06,13.08,13.06,13.08,120000.0
2014-12-11 11:10:00,13.07,13.11,13.06,13.1,190000.0,13.07,13.11,13.06,13.1,190000.0
2014-12-11 11:20:00,13.11,13.11,13.09,13.1,355000.0,13.11,13.11,13.09,13.1,355000.0
2014-12-11 11:30:00,13.1,13.11,13.1,13.11,170000.0,13.1,13.11,13.1,13.11,170000.0
2014-12-11 11:40:00,13.11,13.17,13.11,13.17,175000.0,13.11,13.17,13.11,13.17,175000.0
2014-12-11 11:50:00,13.17,13.19,13.15,13.15,430000.0,13.17,13.19,13.15,13.15,430000.0
2014-12-11 12:00:00,13.17,13.18,13.16,13.17,45000.0,13.17,13.18,13.16,13.17,45000.0
2014-12-11 12:10:00,13.17,13.18,13.13,13.13,190000.0,13.17,13.18,13.13,13.13,190000.0
2014-12-11 12:20:00,13.13,13.15,13.13,13.13,115000.0,13.13,13.15,13.13,13.13,115000.0
2014-12-11 12:30:00,13.14,13.16,13.12,13.15,125000.0,13.14,13.16,13.12,13.15,125000.0
2014-12-11 12:40:00,13.13,13.15,13.12,13.15,75000.0,13.13,13.15,13.12,13.15,75000.0
2014-12-11 12:50:00,13.14,13.16,13.14,13.15,55000.0,13.14,13.16,13.14,13.15,55000.0
2014-12-11 13:00:00,13.14,13.16,13.12,13.15,245000.0,13.14,13.16,13.12,13.15,245000.0
2014-12-11 13:10:00,13.13,13.15,13.13,13.15,90000.0,13.13,13.15,13.13,13.15,90000.0
2014-12-11 13:20:00,13.14,13.15,13.13,13.14,70000.0,13.14,13.15,13.13,13.14,70000.0
2014-12-11 13:30:00,13.14,13.14,13.12,13.12,30000.0,13.14,13.14,13.12,13.12,30000.0
2014-12-11 13:40:00,13.13,13.15,13.13,13.14,95000.0,13.13,13.15,13.13,13.14,95000.0
2014-12-11 13:50:00,13.14,13.14,13.13,13.13,40000.0,13.14,13.14,13.13,13.13,40000.0
2014-12-11 14:00:00,13.12,13.13,13.11,13.13,145000.0,13.12,13.13,13.11,13.13,145000.0
2014-12-11 14:10:00,13.13,13.14,13.13,13.13,130000.0,13.13,13.14,13.13,13.13,130000.0
2014-12-11 14:20:00,13.14,13.14,13.12,13.12,140000.0,13.14,13.14,13.12,13.12,140000.0
2014-12-11 14:30:00,13.11,13.12,13.1,13.11,350000.0,13.11,13.12,13.1,13.11,350000.0
2014-12-11 14:40:00,13.11,13.11,13.08,13.08,215000.0,13.11,13.11,13.08,13.08,215000.0
2014-12-11 14:50:00,13.07,13.09,13.07,13.07,235000.0,13.07,13.09,13.07,13.07,235000.0
2014-12-11 15:00:00,13.07,13.09,13.07,13.09,220000.0,13.07,13.09,13.07,13.09,220000.0
2014-12-11 15:10:00,13.08,13.12,13.08,13.1,65000.0,13.08,13.12,13.08,13.1,65000.0
2014-12-11 15:20:00,13.11,13.12,13.11,13.11,110000.0,13.11,13.12,13.11,13.11,110000.0
2014-12-11 15:30:00,13.11,13.14,13.11,13.12,620000.0,13.11,13.14,13.11,13.12,620000.0
2014-12-11 15:40:00,13.12,13.14,13.1,13.1,435000.0,13.12,13.14,13.1,13.1,435000.0
2014-12-11 15:50:00,13.1,13.1,13.07,13.1,675000.0,13.1,13.1,13.07,13.1,675000.0
2014-12-12 09:30:00,13.07,13.17,13.05,13.16,225000.0,13.07,13.17,13.05,13.16,225000.0
2014-12-12 09:40:00,13.11,13.17,13.11,13.16,325000.0,13.11,13.17,13.11,13.16,325000.0
2014-12-12 09:50:00,13.15,13.17,13.12,13.17,300000.0,13.15,13.17,13.12,13.17,300000.0
2014-12-12 10:00:00,13.17,13.17,13.14,13.14,105000.0,13.17,13.17,13.14,13.14,105000.0
2014-12-12 10:10:00,13.12,13.14,13.07,13.11,270000.0,13.12,13.14,13.07,13.11,270000.0
2014-12-12 10:20:00,13.11,13.11,13.08,13.11,145000.0,13.11,13.11,13.08,13.11,145000.0
2014-12-12 10:30:00,13.12,13.14,13.11,13.12,100000.0,13.12,13.14,13.11,13.12,100000.0
2014-12-12 10:40:00,13.13,13.14,13.11,13.14,220000.0,13.13,13.14,13.11,13.14,220000.0
2014-12-12 10:50:00,13.15,13.15,13.11,13.12,120000.0,13.15,13.15,13.11,13.12,120000.0
2014-12-12 11:00:00,13.1,13.16,13.1,13.15,335000.0,13.1,13.16,13.1,13.15,335000.0
2014-12-12 11:10:00,13.15,13.16,13.12,13.14,350000.0,13.15,13.16,13.12,13.14,350000.0
2014-12-12 11:20:00,13.15,13.16,13.14,13.16,205000.0,13.15,13.16,13.14,13.16,205000.0
2014-12-12 11:30:00,13.16,13.17,13.14,13.16,130000.0,13.16,13.17,13.14,13.16,130000.0
2014-12-12 11:40:00,13.17,13.17,13.15,13.15,235000.0,13.17,13.17,13.15,13.15,235000.0
2014-12-12 11:50:00,13.15,13.17,13.13,13.14,160000.0,13.15,13.17,13.13,13.14,160000.0
2014-12-12 12:00:00,13.15,13.16,13.14,13.14,145000.0,13.15,13.16,13.14,13.14,145000.0
2014-12-12 12:10:00,13.15,13.17,13.15,13.16,70000.0,13.15,13.17,13.15,13.16,70000.0
2014-12-12 12:20:00,13.17,13.22,13.15,13.22,555000.0,13.17,13.22,13.15,13.22,555000.0
2014-12-12 12:30:00,13.22,13.26,13.19,13.21,675000.0,13.22,13.26,13.19,13.21,675000.0
2014-12-12 12:40:00,13.21,13.21,13.18,13.2,150000.0,13.21,13.21,13.18,13.2,150000.0
2014-12-12 12:50:00,13.2,13.21,13.18,13.18,135000.0,13.2,13.21,13.18,13.18,135000.0
2014-12-12 13:00:00,13.18,13.21,13.17,13.2,125000.0,13.18,13.21,13.17,13.2,125000.0
2014-12-12 13:10:00,13.21,13.22,13.18,13.21,195000.0,13.21,13.22,13.18,13.21,195000.0
2014-12-12 13:20:00,13.22,13.24,13.22,13.23,160000.0,13.22,13.24,13.22,13.23,160000.0
2014-12-12 13:30:00,13.24,13.25,13.23,13.24,90000.0,13.24,13.25,13.23,13.24,90000.0
2014-12-12 13:40:00,13.24,13.25,13.24,13.24,125000.0,13.24,13.25,13.24,13.24,125000.0
2014-12-12 13:50:00,13.25,13.26,13.25,13.25,140000.0,13.25,13.26,13.25,13.25,140000.0
2014-12-12 14:00:00,13.25,13.25,13.23,13.23,255000.0,13.25,13.25,13.23,13.23,255000.0
2014-12-12 14:10:00,13.22,13.23,13.22,13.22,50000.0,13.22,13.23,13.22,13.22,50000.0
2014-12-12 14:20:00,13.23,13.24,13.23,13.23,105000.0,13.23,13.24,13.23,13.23,105000.0
2014-12-12 14:30:00,13.21,13.25,13.21,13.24,195000.0,13.21,13.25,13.21,13.24,195000.0
2014-12-12 14:40:00,13.22,13.23,13.22,13.23,145000.0,13.22,13.23,13.22,13.23,145000.0
2014-12-12 14:50:00,13.23,13.24,13.21,13.24,120000.0,13.23,13.24,13.21,13.24,120000.0
2014-12-12 15:00:00,13.25,13.25,13.23,13.24,175000.0,13.25,13.25,13.23,13.24,175000.0
2014-12-12 15:10:00,13.24,13.25,13.22,13.22,510000.0,13.24,13.25,13.22,13.22,510000.0
2014-12-12 15:20:00,13.22,13.24,13.22,13.24,200000.0,13.22,13.24,13.22,13.24,200000.0
2014-12-12 15:30:00,13.23,13.24,13.2,13.2,345000.0,13.23,13.24,13.2,13.2,345000.0
2014-12-12 15:40:00,13.2,13.21,13.18,13.19,685000.0,13.2,13.21,13.18,13.19,685000.0
2014-12-12 15:50:00,13.18,13.18,13.14,13.15,1130000.0,13.18,13.18,13.14,13.15,1130000.0
2014-12-15 09:30:00,13.17,13.23,13.17,13.18,810000.0,13.17,13.23,13.17,13.18,810000.0
2014-12-15 09:40:00,13.19,13.2,13.12,13.15,575000.0,13.19,13.2,13.12,13.15,575000.0
2014-12-15 09:50:00,13.15,13.19,13.12,13.13,450000.0,13.15,13.19,13.12,13.13,450000.0
2014-12-15 10:00:00,13.14,13.14,13.1,13.12,265000.0,13.14,13.14,13.1,13.12,265000.0
2014-12-15 10:10:00,13.11,13.13,13.1,13.1,335000.0,13.11,13.13,13.1,13.1,335000.0
2014-12-15 10:20:00,13.11,13.11,13.06,13.06,320000.0,13.11,13.11,13.06,13.06,320000.0
2014-12-15 10:30:00,13.06,13.07,13.02,13.02,980000.0,13.06,13.07,13.02,13.02,980000.0
2014-12-15 10:40:00,13.01,13.02,12.96,13.01,1495000.0,13.01,13.02,12.96,13.01,1495000.0
2014-12-15 10:50:00,13.01,13.05,13.01,13.04,250000.0,13.01,13.05,13.01,13.04,250000.0
2014-12-15 11:00:00,13.03,13.04,13.0,13.01,255000.0,13.03,13.04,13.0,13.01,255000.0
2014-12-15 11:10:00,13.0,13.01,12.97,12.97,340000.0,13.0,13.01,12.97,12.97,340000.0
2014-12-15 11:20:00,12.98,12.99,12.94,12.95,270000.0,12.98,12.99,12.94,12.95,270000.0
2014-12-15 11:30:00,12.96,12.98,12.95,12.96,540000.0,12.96,12.98,12.95,12.96,540000.0
2014-12-15 11:40:00,12.94,12.96,12.94,12.96,145000.0,12.94,12.96,12.94,12.96,145000.0
2014-12-15 11:50:00,12.95,12.95,12.91,12.94,210000.0,12.95,12.95,12.91,12.94,210000.0
2014-12-15 12:00:00,12.94,12.99,12.94,12.97,680000.0,12.94,12.99,12.94,12.97,680000.0
2014-12-15 12:10:00,12.97,12.97,12.93,12.95,150000.0,12.97,12.97,12.93,12.95,150000.0
2014-12-15 12:20:00,12.95,12.98,12.95,12.98,175000.0,12.95,12.98,12.95,12.98,175000.0
2014-12-15 12:30:00,12.97,12.99,12.95,12.99,355000.0,12.97,12.99,12.95,12.99,355000.0
2014-12-15 12:40:00,12.99,13.06,12.99,13.06,740000.0,12.99,13.06,12.99,13.06,740000.0
2014-12-15 12:50:00,13.05,13.12,13.05,13.11,435000.0,13.05,13.12,13.05,13.11,435000.0
2014-12-15 13:00:00,13.1,13.11,13.07,13.07,445000.0,13.1,13.11,13.07,13.07,445000.0
2014-12-15 13:10:00,13.08,13.08,13.01,13.05,155000.0,13.08,13.08,13.01,13.05,155000.0
2014-12-15 13:20:00,13.03,13.07,13.03,13.04,165000.0,13.03,13.07,13.03,13.04,165000.0
2014-12-15 13:30:00,13.03,13.06,13.03,13.06,185000.0,13.03,13.06,13.03,13.06,185000.0
2014-12-15 13:40:00,13.06,13.06,13.03,13.03,95000.0,13.06,13.06,13.03,13.03,95000.0
2014-12-15 13:50:00,13.03,13.04,13.02,13.03,110000.0,13.03,13.04,13.02,13.03,110000.0
2014-12-15 14:00:00,13.04,13.04,13.03,13.03,140000.0,13.04,13.04,13.03,13.03,140000.0
2014-12-15 14:10:00,13.03,13.04,13.02,13.02,200000.0,13.03,13.04,13.02,13.02,200000.0
2014-12-15 14:20:00,13.03,13.07,13.03,13.07,435000.0,13.03,13.07,13.03,13.07,435000.0
2014-12-15 14:30:00,13.04,13.07,13.03,13.07,345000.0,13.04,13.07,13.03,13.07,345000.0
2014-12-15 14:40:00,13.07,13.07,13.01,13.02,155000.0,13.07,13.07,13.01,13.02,155000.0
2014-12-15 14:50:00,13.01,13.03,13.0,13.03,230000.0,13.01,13.03,13.0,13.03,230000.0
2014-12-15 15:00:00,13.02,13.05,13.01,13.03,270000.0,13.02,13.05,13.01,13.03,270000.0
2014-12-15 15:10:00,13.02,13.04,13.0,13.0,285000.0,13.02,13.04,13.0,13.0,285000.0
2014-12-15 15:20:00,13.0,13.04,13.0,13.01,450000.0,13.0,13.04,13.0,13.01,450000.0
2014-12-15 15:30:00,13.01,13.04,12.99,13.04,475000.0,13.01,13.04,12.99,13.04,475000.0
2014-12-15 15:40:00,13.03,13.03,12.98,12.99,570000.0,13.03,13.03,12.98,12.99,570000.0
2014-12-15 15:50:00,12.98,13.0,12.97,12.97,1410000.0,12.98,13.0,12.97,12.97,1410000.0
2014-12-16 09:30:00,12.98,12.98,12.85,12.93,730000.0,12.98,12.98,12.85,12.93,730000.0
2014-12-16 09:40:00,12.89,12.94,12.89,12.91,205000.0,12.89,12.94,12.89,12.91,205000.0
2014-12-16 09:50:00,12.93,12.93,12.84,12.84,400000.0,12.93,12.93,12.84,12.84,400000.0
2014-12-16 10:00:00,12.86,12.87,12.79,12.8,525000.0,12.86,12.87,12.79,12.8,525000.0
2014-12-16 10:10:00,12.8,12.85,12.75,12.83,425000.0,12.8,12.85,12.75,12.83,425000.0
2014-12-16 10:20:00,12.82,12.83,12.79,12.82,350000.0,12.82,12.83,12.79,12.82,350000.0
2014-12-16 10:30:00,12.82,12.82,12.76,12.77,305000.0,12.82,12.82,12.76,12.77,305000.0
2014-12-16 10:40:00,12.78,12.81,12.75,12.8,430000.0,12.78,12.81,12.75,12.8,430000.0
2014-12-16 10:50:00,12.79,12.89,12.79,12.88,475000.0,12.79,12.89,12.79,12.88,475000.0
2014-12-16 11:00:00,12.88,12.89,12.85,12.85,285000.0,12.88,12.89,12.85,12.85,285000.0
2014-12-16 11:10:00,12.86,12.89,12.86,12.88,95000.0,12.86,12.89,12.86,12.88,95000.0
2014-12-16 11:20:00,12.89,12.93,12.89,12.92,650000.0,12.89,12.93,12.89,12.92,650000.0
2014-12-16 11:30:00,12.92,12.97,12.92,12.94,475000.0,12.92,12.97,12.92,12.94,475000.0
2014-12-16 11:40:00,12.94,12.95,12.93,12.95,140000.0,12.94,12.95,12.93,12.95,140000.0
2014-12-16 11:50:00,12.95,12.96,12.9,12.9,215000.0,12.95,12.96,12.9,12.9,215000.0
2014-12-16 12:00:00,12.92,12.92,12.87,12.87,105000.0,12.92,12.92,12.87,12.87,105000.0
2014-12-16 12:10:00,12.87,12.93,12.87,12.93,165000.0,12.87,12.93,12.87,12.93,165000.0
2014-12-16 12:20:00,12.92,12.92,12.87,12.87,405000.0,12.92,12.92,12.87,12.87,405000.0
2014-12-16 12:30:00,12.89,12.91,12.89,12.91,60000.0,12.89,12.91,12.89,12.91,60000.0
2014-12-16 12:40:00,12.91,12.91,12.84,12.84,255000.0,12.91,12.91,12.84,12.84,255000.0
2014-12-16 12:50:00,12.85,12.85,12.84,12.85,220000.0,12.85,12.85,12.84,12.85,220000.0
2014-12-16 13:00:00,12.86,12.86,12.81,12.82,120000.0,12.86,12.86,12.81,12.82,120000.0
2014-12-16 13:10:00,12.82,12.84,12.79,12.79,80000.0,12.82,12.84,12.79,12.79,80000.0
2014-12-16 13:20:00,12.79,12.81,12.79,12.8,270000.0,12.79,12.81,12.79,12.8,270000.0
2014-12-16 13:30:00,12.82,12.84,12.8,12.82,145000.0,12.82,12.84,12.8,12.82,145000.0
2014-12-16 13:40:00,12.84,12.84,12.8,12.81,25000.0,12.84,12.84,12.8,12.81,25000.0
2014-12-16 13:50:00,12.82,12.85,12.8,12.82,90000.0,12.82,12.85,12.8,12.82,90000.0
2014-12-16 14:00:00,12.82,12.83,12.8,12.82,115000.0,12.82,12.83,12.8,12.82,115000.0
2014-12-16 14:10:00,12.81,12.82,12.79,12.8,900000.0,12.81,12.82,12.79,12.8,900000.0
2014-12-16 14:20:00,12.8,12.81,12.79,12.81,200000.0,12.8,12.81,12.79,12.81,200000.0
2014-12-16 14:30:00,12.82,12.82,12.79,12.81,110000.0,12.82,12.82,12.79,12.81,110000.0
2014-12-16 14:40:00,12.8,12.81,12.78,12.79,160000.0,12.8,12.81,12.78,12.79,160000.0
2014-12-16 14:50:00,12.78,12.78,12.77,12.77,255000.0,12.78,12.78,12.77,12.77,255000.0
2014-12-16 15:00:00,12.77,12.79,12.77,12.78,480000.0,12.77,12.79,12.77,12.78,480000.0
2014-12-16 15:10:00,12.78,12.79,12.76,12.76,285000.0,12.78,12.79,12.76,12.76,285000.0
2014-12-16 15:20:00,12.76,12.77,12.68,12.69,1060000.0,12.76,12.77,12.68,12.69,1060000.0
2014-12-16 15:30:00,12.69,12.73,12.67,12.71,715000.0,12.69,12.73,12.67,12.71,715000.0
2014-12-16 15:40:00,12.7,12.7,12.65,12.68,790000.0,12.7,12.7,12.65,12.68,790000.0
2014-12-16 15:50:00,12.69,12.69,12.65,12.67,2200000.0,12.69,12.69,12.65,12.67,2200000.0
2014-12-17 09:30:00,12.7,12.81,12.7,12.8,725000.0,12.7,12.81,12.7,12.8,725000.0
2014-12-17 09:40:00,12.81,12.81,12.75,12.76,790000.0,12.81,12.81,12.75,12.76,790000.0
2014-12-17 09:50:00,12.76,12.81,12.76,12.79,210000.0,12.76,12.81,12.76,12.79,210000.0
2014-12-17 10:00:00,12.79,12.82,12.79,12.82,195000.0,12.79,12.82,12.79,12.82,195000.0
2014-12-17 10:10:00,12.83,12.85,12.81,12.85,250000.0,12.83,12.85,12.81,12.85,250000.0
2014-12-17 10:20:00,12.84,12.85,12.81,12.85,165000.0,12.84,12.85,12.81,12.85,165000.0
2014-12-17 10:30:00,12.84,12.86,12.83,12.85,315000.0,12.84,12.86,12.83,12.85,315000.0
2014-12-17 10:40:00,12.85,12.86,12.81,12.82,500000.0,12.85,12.86,12.81,12.82,500000.0
2014-12-17 10:50:00,12.82,12.85,12.81,12.82,265000.0,12.82,12.85,12.81,12.82,265000.0
2014-12-17 11:00:00,12.84,12.86,12.82,12.86,235000.0,12.84,12.86,12.82,12.86,235000.0
2014-12-17 11:10:00,12.85,12.87,12.85,12.87,495000.0,12.85,12.87,12.85,12.87,495000.0
2014-12-17 11:20:00,12.87,12.88,12.86,12.86,140000.0,12.87,12.88,12.86,12.86,140000.0
2014-12-17 11:30:00,12.85,12.86,12.83,12.86,140000.0,12.85,12.86,12.83,12.86,140000.0
2014-12-17 11:40:00,12.87,12.88,12.86,12.86,85000.0,12.87,12.88,12.86,12.86,85000.0
2014-12-17 11:50:00,12.87,12.9,12.87,12.9,165000.0,12.87,12.9,12.87,12.9,165000.0
2014-12-17 12:00:00,12.9,12.9,12.87,12.88,80000.0,12.9,12.9,12.87,12.88,80000.0
2014-12-17 12:10:00,12.88,12.88,12.84,12.84,260000.0,12.88,12.88,12.84,12.84,260000.0
2014-12-17 12:20:00,12.85,12.86,12.82,12.83,155000.0,12.85,12.86,12.82,12.83,155000.0
2014-12-17 12:30:00,12.82,12.86,12.82,12.85,95000.0,12.82,12.86,12.82,12.85,95000.0
2014-12-17 12:40:00,12.85,12.86,12.84,12.86,85000.0,12.85,12.86,12.84,12.86,85000.0
2014-12-17 12:50:00,12.86,12.89,12.86,12.89,115000.0,12.86,12.89,12.86,12.89,115000.0
2014-12-17 13:00:00,12.89,12.9,12.88,12.9,110000.0,12.89,12.9,12.88,12.9,110000.0
2014-12-17 13:10:00,12.9,12.91,12.89,12.91,65000.0,12.9,12.91,12.89,12.91,65000.0
2014-12-17 13:20:00,12.9,12.91,12.9,12.91,85000.0,12.9,12.91,12.9,12.91,85000.0
2014-12-17 13:30:00,12.91,12.93,12.9,12.93,710000.0,12.91,12.93,12.9,12.93,710000.0
2014-12-17 13:40:00,12.94,12.94,12.91,12.91,130000.0,12.94,12.94,12.91,12.91,130000.0
2014-12-17 13:50:00,12.92,12.95,12.92,12.95,135000.0,12.92,12.95,12.92,12.95,135000.0
2014-12-17 14:00:00,12.96,13.03,12.95,13.02,645000.0,12.96,13.03,12.95,13.02,645000.0
2014-12-17 14:10:00,13.01,13.03,12.99,13.01,515000.0,13.01,13.03,12.99,13.01,515000.0
2014-12-17 14:20:00,12.98,13.0,12.97,12.98,235000.0,12.98,13.0,12.97,12.98,235000.0
2014-12-17 14:30:00,12.97,12.99,12.95,12.98,440000.0,12.97,12.99,12.95,12.98,440000.0
2014-12-17 14:40:00,12.98,12.98,12.93,12.95,340000.0,12.98,12.98,12.93,12.95,340000.0
2014-12-17 14:50:00,12.93,12.97,12.92,12.92,235000.0,12.93,12.97,12.92,12.92,235000.0
2014-12-17 15:00:00,12.92,12.92,12.88,12.88,240000.0,12.92,12.92,12.88,12.88,240000.0
2014-12-17 15:10:00,12.88,12.92,12.88,12.92,165000.0,12.88,12.92,12.88,12.92,165000.0
2014-12-17 15:20:00,12.92,12.93,12.9,12.93,575000.0,12.92,12.93,12.9,12.93,575000.0
2014-12-17 15:30:00,12.94,12.96,12.93,12.94,180000.0,12.94,12.96,12.93,12.94,180000.0
2014-12-17 15:40:00,12.95,13.0,12.95,12.99,580000.0,12.95,13.0,12.95,12.99,580000.0
2014-12-17 15:50:00,12.99,12.99,12.95,12.97,895000.0,12.99,12.99,12.95,12.97,895000.0
2014-12-18 09:30:00,13.11,13.17,13.09,13.12,570000.0,13.11,13.17,13.09,13.12,570000.0
2014-12-18 09:40:00,13.11,13.13,13.06,13.06,400000.0,13.11,13.13,13.06,13.06,400000.0
2014-12-18 09:50:00,13.08,13.1,13.03,13.04,395000.0,13.08,13.1,13.03,13.04,395000.0
2014-12-18 10:00:00,13.04,13.05,13.01,13.02,510000.0,13.04,13.05,13.01,13.02,510000.0
2014-12-18 10:10:00,13.03,13.07,13.03,13.07,90000.0,13.03,13.07,13.03,13.07,90000.0
2014-12-18 10:20:00,13.04,13.04,12.98,13.0,330000.0,13.04,13.04,12.98,13.0,330000.0
2014-12-18 10:30:00,13.01,13.01,12.99,12.99,190000.0,13.01,13.01,12.99,12.99,190000.0
2014-12-18 10:40:00,12.98,12.98,12.95,12.95,95000.0,12.98,12.98,12.95,12.95,95000.0
2014-12-18 10:50:00,12.96,12.97,12.96,12.96,35000.0,12.96,12.97,12.96,12.96,35000.0
2014-12-18 11:00:00,12.97,12.97,12.96,12.96,75000.0,12.97,12.97,12.96,12.96,75000.0
2014-12-18 11:10:00,12.97,12.98,12.96,12.96,210000.0,12.97,12.98,12.96,12.96,210000.0
2014-12-18 11:20:00,12.96,12.98,12.96,12.97,80000.0,12.96,12.98,12.96,12.97,80000.0
2014-12-18 11:30:00,12.97,12.98,12.96,12.98,285000.0,12.97,12.98,12.96,12.98,285000.0
2014-12-18 11:40:00,12.98,12.98,12.96,12.97,80000.0,12.98,12.98,12.96,12.97,80000.0
2014-12-18 11:50:00,12.97,12.98,12.95,12.96,80000.0,12.97,12.98,12.95,12.96,80000.0
2014-12-18 12:00:00,12.96,12.96,12.95,12.95,345000.0,12.96,12.96,12.95,12.95,345000.0
2014-12-18 12:10:00,12.95,12.96,12.94,12.95,205000.0,12.95,12.96,12.94,12.95,205000.0
2014-12-18 12:20:00,12.94,12.94,12.92,12.92,135000.0,12.94,12.94,12.92,12.92,135000.0
2014-12-18 12:30:00,12.93,12.96,12.93,12.95,135000.0,12.93,12.96,12.93,12.95,135000.0
2014-12-18 12:40:00,12.96,12.97,12.95,12.97,190000.0,12.96,12.97,12.95,12.97,190000.0
2014-12-18 12:50:00,12.98,13.02,12.96,13.02,370000.0,12.98,13.02,12.96,13.02,370000.0
2014-12-18 13:00:00,13.02,13.04,13.01,13.02,180000.0,13.02,13.04,13.01,13.02,180000.0
2014-12-18 13:10:00,13.03,13.03,13.02,13.02,45000.0,13.03,13.03,13.02,13.02,45000.0
2014-12-18 13:20:00,13.02,13.04,13.02,13.04,60000.0,13.02,13.04,13.02,13.04,60000.0
2014-12-18 13:30:00,13.03,13.04,13.02,13.03,100000.0,13.03,13.04,13.02,13.03,100000.0
2014-12-18 13:40:00,13.04,13.04,13.03,13.03,235000.0,13.04,13.04,13.03,13.03,235000.0
2014-12-18 13:50:00,13.04,13.07,13.03,13.06,150000.0,13.04,13.07,13.03,13.06,150000.0
2014-12-18 14:00:00,13.06,13.08,13.03,13.03,260000.0,13.06,13.08,13.03,13.03,260000.0
2014-12-18 14:10:00,13.03,13.07,13.03,13.06,195000.0,13.03,13.07,13.03,13.06,195000.0
2014-12-18 14:20:00,13.07,13.07,13.03,13.04,235000.0,13.07,13.07,13.03,13.04,235000.0
2014-12-18 14:30:00,13.04,13.05,13.02,13.04,115000.0,13.04,13.05,13.02,13.04,115000.0
2014-12-18 14:40:00,13.03,13.05,13.01,13.01,130000.0,13.03,13.05,13.01,13.01,130000.0
2014-12-18 14:50:00,13.02,13.04,13.01,13.04,85000.0,13.02,13.04,13.01,13.04,85000.0
2014-12-18 15:00:00,13.04,13.07,13.04,13.04,155000.0,13.04,13.07,13.04,13.04,155000.0
2014-12-18 15:10:00,13.05,13.08,13.05,13.05,245000.0,13.05,13.08,13.05,13.05,245000.0
2014-12-18 15:20:00,13.05,13.06,13.05,13.05,515000.0,13.05,13.06,13.05,13.05,515000.0
2014-12-18 15:30:00,13.05,13.08,13.05,13.06,825000.0,13.05,13.08,13.05,13.06,825000.0
2014-12-18 15:40:00,13.07,13.11,13.07,13.08,1075000.0,13.07,13.11,13.07,13.08,1075000.0
2014-12-18 15:50:00,13.08,13.11,13.08,13.11,1290000.0,13.08,13.11,13.08,13.11,1290000.0
2014-12-19 09:30:00,13.17,13.18,13.11,13.15,2310000.0,13.17,13.18,13.11,13.15,2310000.0
2014-12-19 09:40:00,13.14,13.14,13.05,13.06,345000.0,13.14,13.14,13.05,13.06,345000.0
2014-12-19 09:50:00,13.07,13.08,13.05,13.05,140000.0,13.07,13.08,13.05,13.05,140000.0
2014-12-19 10:00:00,13.04,13.04,13.0,13.03,530000.0,13.04,13.04,13.0,13.03,530000.0
2014-12-19 10:10:00,13.02,13.05,13.02,13.03,90000.0,13.02,13.05,13.02,13.03,90000.0
2014-12-19 10:20:00,13.04,13.07,13.0,13.0,510000.0,13.04,13.07,13.0,13.0,510000.0
2014-12-19 10:30:00,13.0,13.04,12.98,13.03,585000.0,13.0,13.04,12.98,13.03,585000.0
2014-12-19 10:40:00,13.05,13.07,13.05,13.07,115000.0,13.05,13.07,13.05,13.07,115000.0
2014-12-19 10:50:00,13.06,13.08,13.05,13.08,285000.0,13.06,13.08,13.05,13.08,285000.0
2014-12-19 11:00:00,13.08,13.09,13.04,13.04,435000.0,13.08,13.09,13.04,13.04,435000.0
2014-12-19 11:10:00,13.04,13.05,13.03,13.05,345000.0,13.04,13.05,13.03,13.05,345000.0
2014-12-19 11:20:00,13.04,13.04,13.02,13.02,85000.0,13.04,13.04,13.02,13.02,85000.0
2014-12-19 11:30:00,13.02,13.02,13.02,13.02,0.0,13.02,13.02,13.02,13.02,0.0
2014-12-19 11:40:00,13.0,13.01,13.0,13.0,90000.0,13.0,13.01,13.0,13.0,90000.0
2014-12-19 11:50:00,13.01,13.01,12.99,12.99,115000.0,13.01,13.01,12.99,12.99,115000.0
2014-12-19 12:00:00,12.99,13.0,12.98,12.99,110000.0,12.99,13.0,12.98,12.99,110000.0
2014-12-19 12:10:00,12.98,13.0,12.98,12.99,170000.0,12.98,13.0,12.98,12.99,170000.0
2014-12-19 12:20:00,12.99,12.99,12.96,12.97,190000.0,12.99,12.99,12.96,12.97,190000.0
2014-12-19 12:30:00,12.97,12.98,12.97,12.98,65000.0,12.97,12.98,12.97,12.98,65000.0
2014-12-19 12:40:00,12.97,13.01,12.97,13.0,150000.0,12.97,13.01,12.97,13.0,150000.0
2014-12-19 12:50:00,13.0,13.04,13.0,13.03,225000.0,13.0,13.04,13.0,13.03,225000.0
2014-12-19 13:00:00,13.04,13.04,13.02,13.02,290000.0,13.04,13.04,13.02,13.02,290000.0
2014-12-19 13:10:00,13.03,13.03,13.02,13.03,200000.0,13.03,13.03,13.02,13.03,200000.0
2014-12-19 13:20:00,13.02,13.02,13.0,13.01,315000.0,13.02,13.02,13.0,13.01,315000.0
2014-12-19 13:30:00,13.01,13.02,13.01,13.02,195000.0,13.01,13.02,13.01,13.02,195000.0
2014-12-19 13:40:00,13.01,13.01,13.01,13.01,40000.0,13.01,13.01,13.01,13.01,40000.0
2014-12-19 13:50:00,13.01,13.01,13.01,13.01,30000.0,13.01,13.01,13.01,13.01,30000.0
2014-12-19 14:00:00,13.01,13.01,13.01,13.01,160000.0,13.01,13.01,13.01,13.01,160000.0
2014-12-19 14:10:00,13.01,13.02,13.01,13.01,125000.0,13.01,13.02,13.01,13.01,125000.0
2014-12-19 14:20:00,13.01,13.01,13.01,13.01,100000.0,13.01,13.01,13.01,13.01,100000.0
2014-12-19 14:30:00,13.01,13.02,13.01,13.01,530000.0,13.01,13.02,13.01,13.01,530000.0
2014-12-19 14:40:00,13.01,13.02,13.01,13.02,250000.0,13.01,13.02,13.01,13.02,250000.0
2014-12-19 14:50:00,13.02,13.02,13.01,13.01,450000.0,13.02,13.02,13.01,13.01,450000.0
2014-12-19 15:00:00,13.02,13.02,13.01,13.02,285000.0,13.02,13.02,13.01,13.02,285000.0
2014-12-19 15:10:00,13.02,13.04,13.02,13.04,190000.0,13.02,13.04,13.02,13.04,190000.0
2014-12-19 15:20:00,13.04,13.06,13.04,13.06,345000.0,13.04,13.06,13.04,13.06,345000.0
2014-12-19 15:30:00,13.06,13.08,13.06,13.08,535000.0,13.06,13.08,13.06,13.08,535000.0
2014-12-19 15:40:00,13.08,13.08,13.04,13.04,785000.0,13.08,13.08,13.04,13.04,785000.0
2014-12-19 15:50:00,13.04,13.05,13.01,13.03,1370000.0,13.04,13.05,13.01,13.03,1370000.0
2014-12-22 09:30:00,13.05,13.19,13.05,13.17,895000.0,13.05,13.19,13.05,13.17,895000.0
2014-12-22 09:40:00,13.16,13.17,13.1,13.1,885000.0,13.16,13.17,13.1,13.1,885000.0
2014-12-22 09:50:00,13.13,13.15,13.12,13.15,85000.0,13.13,13.15,13.12,13.15,85000.0
2014-12-22 10:00:00,13.16,13.18,13.14,13.17,535000.0,13.16,13.18,13.14,13.17,535000.0
2014-12-22 10:10:00,13.18,13.28,13.18,13.28,1010000.0,13.18,13.28,13.18,13.28,1010000.0
2014-12-22 10:20:00,13.29,13.3,13.25,13.3,520000.0,13.29,13.3,13.25,13.3,520000.0
2014-12-22 10:30:00,13.3,13.33,13.28,13.33,780000.0,13.3,13.33,13.28,13.33,780000.0
2014-12-22 10:40:00,13.33,13.34,13.28,13.3,795000.0,13.33,13.34,13.28,13.3,795000.0
2014-12-22 10:50:00,13.3,13.32,13.28,13.32,335000.0,13.3,13.32,13.28,13.32,335000.0
2014-12-22 11:00:00,13.31,13.31,13.28,13.29,200000.0,13.31,13.31,13.28,13.29,200000.0
2014-12-22 11:10:00,13.28,13.29,13.27,13.28,195000.0,13.28,13.29,13.27,13.28,195000.0
2014-12-22 11:20:00,13.28,13.3,13.28,13.29,195000.0,13.28,13.3,13.28,13.29,195000.0
2014-12-22 11:30:00,13.29,13.29,13.27,13.27,145000.0,13.29,13.29,13.27,13.27,145000.0
2014-12-22 11:40:00,13.29,13.29,13.25,13.25,230000.0,13.29,13.29,13.25,13.25,230000.0
2014-12-22 11:50:00,13.25,13.26,13.22,13.25,120000.0,13.25,13.26,13.22,13.25,120000.0
2014-12-22 12:00:00,13.25,13.26,13.25,13.25,115000.0,13.25,13.26,13.25,13.25,115000.0
2014-12-22 12:10:00,13.26,13.26,13.25,13.26,385000.0,13.26,13.26,13.25,13.26,385000.0
2014-12-22 12:20:00,13.26,13.26,13.24,13.24,165000.0,13.26,13.26,13.24,13.24,165000.0
2014-12-22 12:30:00,13.25,13.26,13.25,13.26,25000.0,13.25,13.26,13.25,13.26,25000.0
2014-12-22 12:40:00,13.26,13.26,13.25,13.26,240000.0,13.26,13.26,13.25,13.26,240000.0
2014-12-22 12:50:00,13.26,13.29,13.26,13.29,70000.0,13.26,13.29,13.26,13.29,70000.0
2014-12-22 13:00:00,13.29,13.3,13.29,13.3,60000.0,13.29,13.3,13.29,13.3,60000.0
2014-12-22 13:10:00,13.29,13.33,13.29,13.3,220000.0,13.29,13.33,13.29,13.3,220000.0
2014-12-22 13:20:00,13.31,13.31,13.3,13.31,70000.0,13.31,13.31,13.3,13.31,70000.0
2014-12-22 13:30:00,13.31,13.31,13.3,13.31,50000.0,13.31,13.31,13.3,13.31,50000.0
2014-12-22 13:40:00,13.3,13.32,13.29,13.32,155000.0,13.3,13.32,13.29,13.32,155000.0
2014-12-22 13:50:00,13.31,13.32,13.31,13.32,110000.0,13.31,13.32,13.31,13.32,110000.0
2014-12-22 14:00:00,13.31,13.35,13.31,13.35,125000.0,13.31,13.35,13.31,13.35,125000.0
2014-12-22 14:10:00,13.34,13.35,13.33,13.33,195000.0,13.34,13.35,13.33,13.33,195000.0
2014-12-22 14:20:00,13.33,13.34,13.33,13.34,90000.0,13.33,13.34,13.33,13.34,90000.0
2014-12-22 14:30:00,13.34,13.35,13.33,13.34,230000.0,13.34,13.35,13.33,13.34,230000.0
2014-12-22 14:40:00,13.34,13.38,13.34,13.38,460000.0,13.34,13.38,13.34,13.38,460000.0
2014-12-22 14:50:00,13.38,13.38,13.37,13.37,90000.0,13.38,13.38,13.37,13.37,90000.0
2014-12-22 15:00:00,13.37,13.38,13.37,13.37,315000.0,13.37,13.38,13.37,13.37,315000.0
2014-12-22 15:10:00,13.37,13.37,13.36,13.36,370000.0,13.37,13.37,13.36,13.36,370000.0
2014-12-22 15:20:00,13.36,13.36,13.35,13.35,355000.0,13.36,13.36,13.35,13.35,355000.0
2014-12-22 15:30:00,13.36,13.37,13.35,13.36,280000.0,13.36,13.37,13.35,13.36,280000.0
2014-12-22 15:40:00,13.37,13.37,13.35,13.35,645000.0,13.37,13.37,13.35,13.35,645000.0
2014-12-22 15:50:00,13.35,13.36,13.33,13.36,1465000.0,13.35,13.36,13.33,13.36,1465000.0
2014-12-23 09:30:00,13.4,13.44,13.39,13.39,390000.0,13.4,13.44,13.39,13.39,390000.0
2014-12-23 09:40:00,13.4,13.4,13.36,13.38,160000.0,13.4,13.4,13.36,13.38,160000.0
2014-12-23 09:50:00,13.39,13.4,13.38,13.38,155000.0,13.39,13.4,13.38,13.38,155000.0
2014-12-23 10:00:00,13.39,13.43,13.38,13.43,585000.0,13.39,13.43,13.38,13.43,585000.0
2014-12-23 10:10:00,13.42,13.42,13.37,13.39,330000.0,13.42,13.42,13.37,13.39,330000.0
2014-12-23 10:20:00,13.37,13.4,13.37,13.38,305000.0,13.37,13.4,13.37,13.38,305000.0
2014-12-23 10:30:00,13.39,13.39,13.34,13.34,430000.0,13.39,13.39,13.34,13.34,430000.0
2014-12-23 10:40:00,13.35,13.37,13.35,13.35,185000.0,13.35,13.37,13.35,13.35,185000.0
2014-12-23 10:50:00,13.36,13.37,13.35,13.35,55000.0,13.36,13.37,13.35,13.35,55000.0
2014-12-23 11:00:00,13.36,13.38,13.36,13.37,130000.0,13.36,13.38,13.36,13.37,130000.0
2014-12-23 11:10:00,13.37,13.38,13.37,13.38,65000.0,13.37,13.38,13.37,13.38,65000.0
2014-12-23 11:20:00,13.39,13.39,13.38,13.38,125000.0,13.39,13.39,13.38,13.38,125000.0
2014-12-23 11:30:00,13.38,13.4,13.38,13.39,170000.0,13.38,13.4,13.38,13.39,170000.0
2014-12-23 11:40:00,13.4,13.4,13.38,13.38,50000.0,13.4,13.4,13.38,13.38,50000.0
2014-12-23 11:50:00,13.39,13.4,13.38,13.38,115000.0,13.39,13.4,13.38,13.38,115000.0
2014-12-23 12:00:00,13.38,13.38,13.37,13.37,185000.0,13.38,13.38,13.37,13.37,185000.0
2014-12-23 12:10:00,13.38,13.38,13.36,13.38,250000.0,13.38,13.38,13.36,13.38,250000.0
2014-12-23 12:20:00,13.39,13.39,13.37,13.37,30000.0,13.39,13.39,13.37,13.37,30000.0
2014-12-23 12:30:00,13.38,13.39,13.37,13.38,450000.0,13.38,13.39,13.37,13.38,450000.0
2014-12-23 12:40:00,13.39,13.4,13.39,13.4,250000.0,13.39,13.4,13.39,13.4,250000.0
2014-12-23 12:50:00,13.4,13.4,13.38,13.39,95000.0,13.4,13.4,13.38,13.39,95000.0
2014-12-23 13:00:00,13.39,13.4,13.39,13.4,20000.0,13.39,13.4,13.39,13.4,20000.0
2014-12-23 13:10:00,13.39,13.41,13.39,13.4,85000.0,13.39,13.41,13.39,13.4,85000.0
2014-12-23 13:20:00,13.4,13.4,13.37,13.37,315000.0,13.4,13.4,13.37,13.37,315000.0
2014-12-23 13:30:00,13.37,13.38,13.35,13.35,105000.0,13.37,13.38,13.35,13.35,105000.0
2014-12-23 13:40:00,13.36,13.36,13.35,13.36,110000.0,13.36,13.36,13.35,13.36,110000.0
2014-12-23 13:50:00,13.36,13.36,13.36,13.36,15000.0,13.36,13.36,13.36,13.36,15000.0
2014-12-23 14:00:00,13.36,13.36,13.33,13.33,235000.0,13.36,13.36,13.33,13.33,235000.0
2014-12-23 14:10:00,13.34,13.34,13.32,13.33,330000.0,13.34,13.34,13.32,13.33,330000.0
2014-12-23 14:20:00,13.32,13.33,13.31,13.32,180000.0,13.32,13.33,13.31,13.32,180000.0
2014-12-23 14:30:00,13.32,13.33,13.31,13.33,115000.0,13.32,13.33,13.31,13.33,115000.0
2014-12-23 14:40:00,13.33,13.34,13.32,13.34,55000.0,13.33,13.34,13.32,13.34,55000.0
2014-12-23 14:50:00,13.33,13.35,13.33,13.35,210000.0,13.33,13.35,13.33,13.35,210000.0
2014-12-23 15:00:00,13.35,13.35,13.34,13.34,115000.0,13.35,13.35,13.34,13.34,115000.0
2014-12-23 15:10:00,13.35,13.36,13.34,13.36,110000.0,13.35,13.36,13.34,13.36,110000.0
2014-12-23 15:20:00,13.36,13.37,13.36,13.37,185000.0,13.36,13.37,13.36,13.37,185000.0
2014-12-23 15:30:00,13.37,13.38,13.36,13.37,280000.0,13.37,13.38,13.36,13.37,280000.0
2014-12-23 15:40:00,13.38,13.39,13.36,13.38,330000.0,13.38,13.39,13.36,13.38,330000.0
2014-12-23 15:50:00,13.38,13.4,13.37,13.38,755000.0,13.38,13.4,13.37,13.38,755000.0
2014-12-24 09:30:00,13.37,13.44,13.36,13.44,220000.0,13.37,13.44,13.36,13.44,220000.0
2014-12-24 09:40:00,13.42,13.46,13.42,13.45,280000.0,13.42,13.46,13.42,13.45,280000.0
2014-12-24 09:50:00,13.45,13.48,13.45,13.46,200000.0,13.45,13.48,13.45,13.46,200000.0
2014-12-24 10:00:00,13.46,13.47,13.42,13.42,135000.0,13.46,13.47,13.42,13.42,135000.0
2014-12-24 10:10:00,13.42,13.45,13.42,13.44,200000.0,13.42,13.45,13.42,13.44,200000.0
2014-12-24 10:20:00,13.44,13.48,13.44,13.47,150000.0,13.44,13.48,13.44,13.47,150000.0
2014-12-24 10:30:00,13.48,13.49,13.46,13.46,210000.0,13.48,13.49,13.46,13.46,210000.0
2014-12-24 10:40:00,13.46,13.5,13.46,13.5,115000.0,13.46,13.5,13.46,13.5,115000.0
2014-12-24 10:50:00,13.5,13.53,13.49,13.49,315000.0,13.5,13.53,13.49,13.49,315000.0
2014-12-24 11:00:00,13.52,13.53,13.5,13.5,165000.0,13.52,13.53,13.5,13.5,165000.0
2014-12-24 11:10:00,13.49,13.5,13.47,13.49,425000.0,13.49,13.5,13.47,13.49,425000.0
2014-12-24 11:20:00,13.49,13.5,13.48,13.49,135000.0,13.49,13.5,13.48,13.49,135000.0
2014-12-24 11:30:00,13.48,13.5,13.48,13.49,160000.0,13.48,13.5,13.48,13.49,160000.0
2014-12-24 11:40:00,13.48,13.48,13.46,13.47,125000.0,13.48,13.48,13.46,13.47,125000.0
2014-12-24 11:50:00,13.47,13.48,13.47,13.48,130000.0,13.47,13.48,13.47,13.48,130000.0
2014-12-24 12:00:00,13.47,13.47,13.45,13.45,235000.0,13.47,13.47,13.45,13.45,235000.0
2014-12-24 12:10:00,13.46,13.47,13.45,13.45,125000.0,13.46,13.47,13.45,13.45,125000.0
2014-12-24 12:20:00,13.46,13.48,13.45,13.47,410000.0,13.46,13.48,13.45,13.47,410000.0
2014-12-24 12:30:00,13.47,13.48,13.47,13.48,235000.0,13.47,13.48,13.47,13.48,235000.0
2014-12-24 12:40:00,13.48,13.5,13.47,13.49,275000.0,13.48,13.5,13.47,13.49,275000.0
2014-12-24 12:50:00,13.49,13.49,13.46,13.46,360000.0,13.49,13.49,13.46,13.46,360000.0
2014-12-26 09:30:00,13.46,13.5,13.45,13.48,125000.0,13.46,13.5,13.45,13.48,125000.0
2014-12-26 09:40:00,13.48,13.5,13.47,13.5,145000.0,13.48,13.5,13.47,13.5,145000.0
2014-12-26 09:50:00,13.5,13.5,13.49,13.5,175000.0,13.5,13.5,13.49,13.5,175000.0
2014-12-26 10:00:00,13.48,13.5,13.48,13.5,185000.0,13.48,13.5,13.48,13.5,185000.0
2014-12-26 10:10:00,13.5,13.51,13.49,13.5,490000.0,13.5,13.51,13.49,13.5,490000.0
2014-12-26 10:20:00,13.51,13.51,13.49,13.5,160000.0,13.51,13.51,13.49,13.5,160000.0
2014-12-26 10:30:00,13.49,13.51,13.49,13.5,75000.0,13.49,13.51,13.49,13.5,75000.0
2014-12-26 10:40:00,13.5,13.51,13.49,13.5,130000.0,13.5,13.51,13.49,13.5,130000.0
2014-12-26 10:50:00,13.5,13.52,13.5,13.51,190000.0,13.5,13.52,13.5,13.51,190000.0
2014-12-26 11:00:00,13.52,13.53,13.52,13.53,100000.0,13.52,13.53,13.52,13.53,100000.0
2014-12-26 11:10:00,13.52,13.53,13.51,13.53,95000.0,13.52,13.53,13.51,13.53,95000.0
2014-12-26 11:20:00,13.52,13.52,13.51,13.51,140000.0,13.52,13.52,13.51,13.51,140000.0
2014-12-26 11:30:00,13.5,13.52,13.5,13.52,185000.0,13.5,13.52,13.5,13.52,185000.0
2014-12-26 11:40:00,13.52,13.54,13.52,13.53,165000.0,13.52,13.54,13.52,13.53,165000.0
2014-12-26 11:50:00,13.53,13.53,13.51,13.51,200000.0,13.53,13.53,13.51,13.51,200000.0
2014-12-26 12:00:00,13.51,13.52,13.51,13.52,100000.0,13.51,13.52,13.51,13.52,100000.0
2014-12-26 12:10:00,13.52,13.52,13.51,13.51,115000.0,13.52,13.52,13.51,13.51,115000.0
2014-12-26 12:20:00,13.51,13.51,13.49,13.49,205000.0,13.51,13.51,13.49,13.49,205000.0
2014-12-26 12:30:00,13.49,13.49,13.48,13.48,120000.0,13.49,13.49,13.48,13.48,120000.0
2014-12-26 12:40:00,13.48,13.49,13.47,13.49,60000.0,13.48,13.49,13.47,13.49,60000.0
2014-12-26 12:50:00,13.49,13.5,13.49,13.49,165000.0,13.49,13.5,13.49,13.49,165000.0
2014-12-26 13:00:00,13.49,13.51,13.49,13.5,135000.0,13.49,13.51,13.49,13.5,135000.0
2014-12-26 13:10:00,13.5,13.53,13.5,13.53,105000.0,13.5,13.53,13.5,13.53,105000.0
2014-12-26 13:20:00,13.53,13.53,13.52,13.53,165000.0,13.53,13.53,13.52,13.53,165000.0
2014-12-26 13:30:00,13.53,13.55,13.53,13.55,290000.0,13.53,13.55,13.53,13.55,290000.0
2014-12-26 13:40:00,13.55,13.56,13.55,13.56,65000.0,13.55,13.56,13.55,13.56,65000.0
2014-12-26 13:50:00,13.57,13.58,13.56,13.58,170000.0,13.57,13.58,13.56,13.58,170000.0
2014-12-26 14:00:00,13.59,13.6,13.58,13.58,365000.0,13.59,13.6,13.58,13.58,365000.0
2014-12-26 14:10:00,13.59,13.59,13.58,13.58,125000.0,13.59,13.59,13.58,13.58,125000.0
2014-12-26 14:20:00,13.58,13.59,13.58,13.59,60000.0,13.58,13.59,13.58,13.59,60000.0
2014-12-26 14:30:00,13.59,13.59,13.58,13.58,95000.0,13.59,13.59,13.58,13.58,95000.0
2014-12-26 14:40:00,13.58,13.58,13.56,13.56,190000.0,13.58,13.58,13.56,13.56,190000.0
2014-12-26 14:50:00,13.56,13.58,13.56,13.57,130000.0,13.56,13.58,13.56,13.57,130000.0
2014-12-26 15:00:00,13.56,13.57,13.55,13.56,75000.0,13.56,13.57,13.55,13.56,75000.0
2014-12-26 15:10:00,13.55,13.56,13.55,13.55,75000.0,13.55,13.56,13.55,13.55,75000.0
2014-12-26 15:20:00,13.56,13.56,13.55,13.56,180000.0,13.56,13.56,13.55,13.56,180000.0
2014-12-26 15:30:00,13.56,13.57,13.56,13.57,275000.0,13.56,13.57,13.56,13.57,275000.0
2014-12-26 15:40:00,13.58,13.58,13.57,13.57,455000.0,13.58,13.58,13.57,13.57,455000.0
2014-12-26 15:50:00,13.57,13.58,13.56,13.57,705000.0,13.57,13.58,13.56,13.57,705000.0
2014-12-29 09:30:00,13.52,13.66,13.51,13.66,685000.0,13.52,13.66,13.51,13.66,685000.0
2014-12-29 09:40:00,13.65,13.76,13.65,13.75,1115000.0,13.65,13.76,13.65,13.75,1115000.0
2014-12-29 09:50:00,13.74,13.74,13.67,13.68,690000.0,13.74,13.74,13.67,13.68,690000.0
2014-12-29 10:00:00,13.68,13.69,13.66,13.68,1095000.0,13.68,13.69,13.66,13.68,1095000.0
2014-12-29 10:10:00,13.67,13.74,13.67,13.73,940000.0,13.67,13.74,13.67,13.73,940000.0
2014-12-29 10:20:00,13.73,13.73,13.69,13.7,820000.0,13.73,13.73,13.69,13.7,820000.0
2014-12-29 10:30:00,13.71,13.74,13.71,13.72,315000.0,13.71,13.74,13.71,13.72,315000.0
2014-12-29 10:40:00,13.73,13.76,13.73,13.76,350000.0,13.73,13.76,13.73,13.76,350000.0
2014-12-29 10:50:00,13.77,13.8,13.77,13.79,435000.0,13.77,13.8,13.77,13.79,435000.0
2014-12-29 11:00:00,13.79,13.79,13.76,13.78,355000.0,13.79,13.79,13.76,13.78,355000.0
2014-12-29 11:10:00,13.78,13.8,13.76,13.77,570000.0,13.78,13.8,13.76,13.77,570000.0
2014-12-29 11:20:00,13.77,13.81,13.77,13.81,600000.0,13.77,13.81,13.77,13.81,600000.0
2014-12-29 11:30:00,13.81,13.82,13.75,13.76,280000.0,13.81,13.82,13.75,13.76,280000.0
2014-12-29 11:40:00,13.78,13.78,13.76,13.76,185000.0,13.78,13.78,13.76,13.76,185000.0
2014-12-29 11:50:00,13.76,13.77,13.76,13.76,50000.0,13.76,13.77,13.76,13.76,50000.0
2014-12-29 12:00:00,13.76,13.76,13.74,13.74,190000.0,13.76,13.76,13.74,13.74,190000.0
2014-12-29 12:10:00,13.74,13.77,13.74,13.77,45000.0,13.74,13.77,13.74,13.77,45000.0
2014-12-29 12:20:00,13.76,13.78,13.76,13.76,185000.0,13.76,13.78,13.76,13.76,185000.0
2014-12-29 12:30:00,13.78,13.8,13.77,13.8,105000.0,13.78,13.8,13.77,13.8,105000.0
2014-12-29 12:40:00,13.8,13.88,13.79,13.88,850000.0,13.8,13.88,13.79,13.88,850000.0
2014-12-29 12:50:00,13.86,13.9,13.86,13.88,550000.0,13.86,13.9,13.86,13.88,550000.0
2014-12-29 13:00:00,13.88,13.88,13.86,13.86,535000.0,13.88,13.88,13.86,13.86,535000.0
2014-12-29 13:10:00,13.86,13.86,13.84,13.84,150000.0,13.86,13.86,13.84,13.84,150000.0
2014-12-29 13:20:00,13.84,13.84,13.83,13.83,80000.0,13.84,13.84,13.83,13.83,80000.0
2014-12-29 13:30:00,13.83,13.83,13.82,13.83,110000.0,13.83,13.83,13.82,13.83,110000.0
2014-12-29 13:40:00,13.82,13.83,13.82,13.83,165000.0,13.82,13.83,13.82,13.83,165000.0
2014-12-29 13:50:00,13.83,13.83,13.81,13.82,65000.0,13.83,13.83,13.81,13.82,65000.0
2014-12-29 14:00:00,13.82,13.82,13.8,13.81,285000.0,13.82,13.82,13.8,13.81,285000.0
2014-12-29 14:10:00,13.81,13.81,13.79,13.79,255000.0,13.81,13.81,13.79,13.79,255000.0
2014-12-29 14:20:00,13.79,13.81,13.79,13.8,315000.0,13.79,13.81,13.79,13.8,315000.0
2014-12-29 14:30:00,13.8,13.84,13.8,13.82,160000.0,13.8,13.84,13.8,13.82,160000.0
2014-12-29 14:40:00,13.83,13.87,13.83,13.86,170000.0,13.83,13.87,13.83,13.86,170000.0
2014-12-29 14:50:00,13.87,13.91,13.86,13.91,705000.0,13.87,13.91,13.86,13.91,705000.0
2014-12-29 15:00:00,13.91,13.92,13.9,13.9,440000.0,13.91,13.92,13.9,13.9,440000.0
2014-12-29 15:10:00,13.92,13.92,13.9,13.9,360000.0,13.92,13.92,13.9,13.9,360000.0
2014-12-29 15:20:00,13.9,13.93,13.89,13.92,540000.0,13.9,13.93,13.89,13.92,540000.0
2014-12-29 15:30:00,13.92,13.93,13.88,13.88,805000.0,13.92,13.93,13.88,13.88,805000.0
2014-12-29 15:40:00,13.88,13.91,13.87,13.89,465000.0,13.88,13.91,13.87,13.89,465000.0
2014-12-29 15:50:00,13.89,13.89,13.85,13.86,1035000.0,13.89,13.89,13.85,13.86,1035000.0
2014-12-30 09:30:00,13.83,13.86,13.75,13.84,575000.0,13.83,13.86,13.75,13.84,575000.0
2014-12-30 09:40:00,13.84,13.85,13.78,13.78,280000.0,13.84,13.85,13.78,13.78,280000.0
2014-12-30 09:50:00,13.8,13.8,13.76,13.76,195000.0,13.8,13.8,13.76,13.76,195000.0
2014-12-30 10:00:00,13.76,13.78,13.75,13.78,320000.0,13.76,13.78,13.75,13.78,320000.0
2014-12-30 10:10:00,13.8,13.8,13.77,13.8,100000.0,13.8,13.8,13.77,13.8,100000.0
2014-12-30 10:20:00,13.79,13.8,13.78,13.78,170000.0,13.79,13.8,13.78,13.78,170000.0
2014-12-30 10:30:00,13.78,13.78,13.75,13.75,160000.0,13.78,13.78,13.75,13.75,160000.0
2014-12-30 10:40:00,13.75,13.75,13.73,13.75,285000.0,13.75,13.75,13.73,13.75,285000.0
2014-12-30 10:50:00,13.74,13.74,13.72,13.73,285000.0,13.74,13.74,13.72,13.73,285000.0
2014-12-30 11:00:00,13.73,13.73,13.71,13.72,225000.0,13.73,13.73,13.71,13.72,225000.0
2014-12-30 11:10:00,13.72,13.72,13.68,13.69,420000.0,13.72,13.72,13.68,13.69,420000.0
2014-12-30 11:20:00,13.69,13.7,13.67,13.68,470000.0,13.69,13.7,13.67,13.68,470000.0
2014-12-30 11:30:00,13.67,13.68,13.67,13.68,155000.0,13.67,13.68,13.67,13.68,155000.0
2014-12-30 11:40:00,13.69,13.69,13.67,13.68,60000.0,13.69,13.69,13.67,13.68,60000.0
2014-12-30 11:50:00,13.68,13.69,13.67,13.67,55000.0,13.68,13.69,13.67,13.67,55000.0
2014-12-30 12:00:00,13.67,13.69,13.66,13.67,310000.0,13.67,13.69,13.66,13.67,310000.0
2014-12-30 12:10:00,13.68,13.68,13.66,13.66,95000.0,13.68,13.68,13.66,13.66,95000.0
2014-12-30 12:20:00,13.66,13.66,13.64,13.64,240000.0,13.66,13.66,13.64,13.64,240000.0
2014-12-30 12:30:00,13.64,13.64,13.64,13.64,105000.0,13.64,13.64,13.64,13.64,105000.0
2014-12-30 12:40:00,13.64,13.66,13.64,13.66,100000.0,13.64,13.66,13.64,13.66,100000.0
2014-12-30 12:50:00,13.66,13.68,13.66,13.68,150000.0,13.66,13.68,13.66,13.68,150000.0
2014-12-30 13:00:00,13.69,13.69,13.68,13.68,165000.0,13.69,13.69,13.68,13.68,165000.0
2014-12-30 13:10:00,13.69,13.69,13.67,13.67,100000.0,13.69,13.69,13.67,13.67,100000.0
2014-12-30 13:20:00,13.68,13.68,13.67,13.67,85000.0,13.68,13.68,13.67,13.67,85000.0
2014-12-30 13:30:00,13.67,13.67,13.67,13.67,25000.0,13.67,13.67,13.67,13.67,25000.0
2014-12-30 13:40:00,13.66,13.66,13.63,13.64,200000.0,13.66,13.66,13.63,13.64,200000.0
2014-12-30 13:50:00,13.64,13.64,13.61,13.61,290000.0,13.64,13.64,13.61,13.61,290000.0
2014-12-30 14:00:00,13.61,13.62,13.61,13.61,95000.0,13.61,13.62,13.61,13.61,95000.0
2014-12-30 14:10:00,13.62,13.62,13.61,13.62,220000.0,13.62,13.62,13.61,13.62,220000.0
2014-12-30 14:20:00,13.62,13.64,13.62,13.64,150000.0,13.62,13.64,13.62,13.64,150000.0
2014-12-30 14:30:00,13.64,13.68,13.64,13.68,225000.0,13.64,13.68,13.64,13.68,225000.0
2014-12-30 14:40:00,13.68,13.71,13.68,13.71,310000.0,13.68,13.71,13.68,13.71,310000.0
2014-12-30 14:50:00,13.71,13.72,13.71,13.72,325000.0,13.71,13.72,13.71,13.72,325000.0
2014-12-30 15:00:00,13.72,13.72,13.71,13.72,110000.0,13.72,13.72,13.71,13.72,110000.0
2014-12-30 15:10:00,13.71,13.73,13.71,13.72,145000.0,13.71,13.73,13.71,13.72,145000.0
2014-12-30 15:20:00,13.72,13.72,13.71,13.71,160000.0,13.72,13.72,13.71,13.71,160000.0
2014-12-30 15:30:00,13.7,13.71,13.7,13.7,225000.0,13.7,13.71,13.7,13.7,225000.0
2014-12-30 15:40:00,13.71,13.71,13.69,13.7,210000.0,13.71,13.71,13.69,13.7,210000.0
2014-12-30 15:50:00,13.7,13.71,13.69,13.69,545000.0,13.7,13.71,13.69,13.69,545000.0
2014-12-31 09:30:00,13.71,13.87,13.69,13.86,775000.0,13.71,13.87,13.69,13.86,775000.0
2014-12-31 09:40:00,13.86,13.88,13.78,13.8,655000.0,13.86,13.88,13.78,13.8,655000.0
2014-12-31 09:50:00,13.8,13.83,13.79,13.83,255000.0,13.8,13.83,13.79,13.83,255000.0
2014-12-31 10:00:00,13.84,13.84,13.8,13.84,275000.0,13.84,13.84,13.8,13.84,275000.0
2014-12-31 10:10:00,13.83,13.83,13.81,13.82,130000.0,13.83,13.83,13.81,13.82,130000.0
2014-12-31 10:20:00,13.82,13.83,13.81,13.81,55000.0,13.82,13.83,13.81,13.81,55000.0
2014-12-31 10:30:00,13.82,13.83,13.8,13.8,85000.0,13.82,13.83,13.8,13.8,85000.0
2014-12-31 10:40:00,13.83,13.83,13.81,13.81,25000.0,13.83,13.83,13.81,13.81,25000.0
2014-12-31 10:50:00,13.82,13.85,13.82,13.84,100000.0,13.82,13.85,13.82,13.84,100000.0
2014-12-31 11:00:00,13.85,13.85,13.83,13.83,330000.0,13.85,13.85,13.83,13.83,330000.0
2014-12-31 11:10:00,13.83,13.83,13.81,13.82,155000.0,13.83,13.83,13.81,13.82,155000.0
2014-12-31 11:20:00,13.82,13.83,13.81,13.83,190000.0,13.82,13.83,13.81,13.83,190000.0
2014-12-31 11:30:00,13.83,13.84,13.83,13.84,30000.0,13.83,13.84,13.83,13.84,30000.0
2014-12-31 11:40:00,13.84,13.86,13.83,13.85,200000.0,13.84,13.86,13.83,13.85,200000.0
2014-12-31 11:50:00,13.85,13.85,13.84,13.84,130000.0,13.85,13.85,13.84,13.84,130000.0
2014-12-31 12:00:00,13.84,13.84,13.81,13.81,480000.0,13.84,13.84,13.81,13.81,480000.0
2014-12-31 12:10:00,13.81,13.83,13.81,13.82,170000.0,13.81,13.83,13.81,13.82,170000.0
2014-12-31 12:20:00,13.81,13.81,13.78,13.8,295000.0,13.81,13.81,13.78,13.8,295000.0
2014-12-31 12:30:00,13.81,13.82,13.8,13.82,145000.0,13.81,13.82,13.8,13.82,145000.0
2014-12-31 12:40:00,13.81,13.82,13.8,13.8,240000.0,13.81,13.82,13.8,13.8,240000.0
2014-12-31 12:50:00,13.8,13.83,13.8,13.83,225000.0,13.8,13.83,13.8,13.83,225000.0
2014-12-31 13:00:00,13.83,13.84,13.82,13.83,305000.0,13.83,13.84,13.82,13.83,305000.0
2014-12-31 13:10:00,13.81,13.82,13.8,13.8,25000.0,13.81,13.82,13.8,13.8,25000.0
2014-12-31 13:20:00,13.81,13.81,13.8,13.81,80000.0,13.81,13.81,13.8,13.81,80000.0
2014-12-31 13:30:00,13.8,13.8,13.8,13.8,40000.0,13.8,13.8,13.8,13.8,40000.0
2014-12-31 13:40:00,13.8,13.82,13.78,13.78,765000.0,13.8,13.82,13.78,13.78,765000.0
2014-12-31 13:50:00,13.78,13.78,13.75,13.76,250000.0,13.78,13.78,13.75,13.76,250000.0
2014-12-31 14:00:00,13.76,13.76,13.73,13.74,160000.0,13.76,13.76,13.73,13.74,160000.0
2014-12-31 14:10:00,13.74,13.75,13.73,13.73,190000.0,13.74,13.75,13.73,13.73,190000.0
2014-12-31 14:20:00,13.72,13.73,13.7,13.71,125000.0,13.72,13.73,13.7,13.71,125000.0
2014-12-31 14:30:00,13.72,13.72,13.69,13.69,145000.0,13.72,13.72,13.69,13.69,145000.0
2014-12-31 14:40:00,13.69,13.72,13.68,13.7,225000.0,13.69,13.72,13.68,13.7,225000.0
2014-12-31 14:50:00,13.72,13.74,13.72,13.74,200000.0,13.72,13.74,13.72,13.74,200000.0
2014-12-31 15:00:00,13.73,13.74,13.71,13.72,480000.0,13.73,13.74,13.71,13.72,480000.0
2014-12-31 15:10:00,13.71,13.74,13.71,13.74,205000.0,13.71,13.74,13.71,13.74,205000.0
2014-12-31 15:20:00,13.74,13.74,13.7,13.72,190000.0,13.74,13.74,13.7,13.72,190000.0
2014-12-31 15:30:00,13.71,13.73,13.7,13.72,340000.0,13.71,13.73,13.7,13.72,340000.0
2014-12-31 15:40:00,13.71,13.71,13.67,13.7,540000.0,13.71,13.71,13.67,13.7,540000.0
2014-12-31 15:50:00,13.69,13.7,13.68,13.69,1170000.0,13.69,13.7,13.68,13.69,1170000.0
2015-01-02 09:30:00,13.72,13.75,13.72,13.74,355000.0,13.72,13.75,13.72,13.74,355000.0
2015-01-02 09:40:00,13.74,13.75,13.7,13.7,155000.0,13.74,13.75,13.7,13.7,155000.0
2015-01-02 09:50:00,13.71,13.72,13.7,13.71,340000.0,13.71,13.72,13.7,13.71,340000.0
2015-01-02 10:00:00,13.72,13.72,13.66,13.66,455000.0,13.72,13.72,13.66,13.66,455000.0
2015-01-02 10:10:00,13.66,13.67,13.65,13.66,190000.0,13.66,13.67,13.65,13.66,190000.0
2015-01-02 10:20:00,13.65,13.65,13.63,13.64,400000.0,13.65,13.65,13.63,13.64,400000.0
2015-01-02 10:30:00,13.64,13.64,13.6,13.6,200000.0,13.64,13.64,13.6,13.6,200000.0
2015-01-02 10:40:00,13.6,13.61,13.53,13.61,530000.0,13.6,13.61,13.53,13.61,530000.0
2015-01-02 10:50:00,13.6,13.62,13.57,13.58,140000.0,13.6,13.62,13.57,13.58,140000.0
2015-01-02 11:00:00,13.59,13.59,13.56,13.57,185000.0,13.59,13.59,13.56,13.57,185000.0
2015-01-02 11:10:00,13.57,13.58,13.55,13.55,265000.0,13.57,13.58,13.55,13.55,265000.0
2015-01-02 11:20:00,13.54,13.57,13.54,13.57,160000.0,13.54,13.57,13.54,13.57,160000.0
2015-01-02 11:30:00,13.58,13.58,13.54,13.55,170000.0,13.58,13.58,13.54,13.55,170000.0
2015-01-02 11:40:00,13.54,13.58,13.54,13.58,220000.0,13.54,13.58,13.54,13.58,220000.0
2015-01-02 11:50:00,13.57,13.57,13.55,13.56,105000.0,13.57,13.57,13.55,13.56,105000.0
2015-01-02 12:00:00,13.55,13.58,13.55,13.58,205000.0,13.55,13.58,13.55,13.58,205000.0
2015-01-02 12:10:00,13.57,13.57,13.53,13.54,115000.0,13.57,13.57,13.53,13.54,115000.0
2015-01-02 12:20:00,13.53,13.53,13.51,13.51,155000.0,13.53,13.53,13.51,13.51,155000.0
2015-01-02 12:30:00,13.51,13.51,13.49,13.49,145000.0,13.51,13.51,13.49,13.49,145000.0
2015-01-02 12:40:00,13.5,13.5,13.48,13.48,160000.0,13.5,13.5,13.48,13.48,160000.0
2015-01-02 12:50:00,13.48,13.51,13.48,13.49,240000.0,13.48,13.51,13.48,13.49,240000.0
2015-01-02 13:00:00,13.49,13.5,13.45,13.45,255000.0,13.49,13.5,13.45,13.45,255000.0
2015-01-02 13:10:00,13.45,13.45,13.43,13.44,125000.0,13.45,13.45,13.43,13.44,125000.0
2015-01-02 13:20:00,13.44,13.46,13.44,13.44,195000.0,13.44,13.46,13.44,13.44,195000.0
2015-01-02 13:30:00,13.44,13.45,13.42,13.43,300000.0,13.44,13.45,13.42,13.43,300000.0
2015-01-02 13:40:00,13.43,13.44,13.42,13.44,315000.0,13.43,13.44,13.42,13.44,315000.0
2015-01-02 13:50:00,13.44,13.49,13.44,13.49,315000.0,13.44,13.49,13.44,13.49,315000.0
2015-01-02 14:00:00,13.48,13.5,13.48,13.5,80000.0,13.48,13.5,13.48,13.5,80000.0
2015-01-02 14:10:00,13.5,13.54,13.5,13.54,140000.0,13.5,13.54,13.5,13.54,140000.0
2015-01-02 14:20:00,13.53,13.54,13.51,13.52,280000.0,13.53,13.54,13.51,13.52,280000.0
2015-01-02 14:30:00,13.53,13.54,13.52,13.53,225000.0,13.53,13.54,13.52,13.53,225000.0
2015-01-02 14:40:00,13.54,13.54,13.51,13.53,145000.0,13.54,13.54,13.51,13.53,145000.0
2015-01-02 14:50:00,13.54,13.54,13.52,13.53,135000.0,13.54,13.54,13.52,13.53,135000.0
2015-01-02 15:00:00,13.53,13.54,13.52,13.54,150000.0,13.53,13.54,13.52,13.54,150000.0
2015-01-02 15:10:00,13.53,13.55,13.52,13.55,310000.0,13.53,13.55,13.52,13.55,310000.0
2015-01-02 15:20:00,13.55,13.59,13.54,13.59,270000.0,13.55,13.59,13.54,13.59,270000.0
2015-01-02 15:30:00,13.59,13.59,13.56,13.57,475000.0,13.59,13.59,13.56,13.57,475000.0
2015-01-02 15:40:00,13.57,13.59,13.57,13.58,460000.0,13.57,13.59,13.57,13.58,460000.0
2015-01-02 15:50:00,13.59,13.59,13.56,13.56,1050000.0,13.59,13.59,13.56,13.56,1050000.0
2015-01-05 09:30:00,13.57,13.6,13.49,13.52,495000.0,13.57,13.6,13.49,13.52,495000.0
2015-01-05 09:40:00,13.52,13.56,13.52,13.54,280000.0,13.52,13.56,13.52,13.54,280000.0
2015-01-05 09:50:00,13.54,13.55,13.51,13.52,300000.0,13.54,13.55,13.51,13.52,300000.0
2015-01-05 10:00:00,13.51,13.51,13.46,13.48,300000.0,13.51,13.51,13.46,13.48,300000.0
2015-01-05 10:10:00,13.48,13.53,13.48,13.5,285000.0,13.48,13.53,13.48,13.5,285000.0
2015-01-05 10:20:00,13.49,13.49,13.47,13.47,255000.0,13.49,13.49,13.47,13.47,255000.0
2015-01-05 10:30:00,13.47,13.47,13.41,13.43,220000.0,13.47,13.47,13.41,13.43,220000.0
2015-01-05 10:40:00,13.43,13.43,13.36,13.38,705000.0,13.43,13.43,13.36,13.38,705000.0
2015-01-05 10:50:00,13.39,13.45,13.38,13.42,640000.0,13.39,13.45,13.38,13.42,640000.0
2015-01-05 11:00:00,13.42,13.43,13.4,13.4,255000.0,13.42,13.43,13.4,13.4,255000.0
2015-01-05 11:10:00,13.39,13.4,13.37,13.37,265000.0,13.39,13.4,13.37,13.37,265000.0
2015-01-05 11:20:00,13.37,13.38,13.36,13.37,300000.0,13.37,13.38,13.36,13.37,300000.0
2015-01-05 11:30:00,13.38,13.44,13.38,13.43,235000.0,13.38,13.44,13.38,13.43,235000.0
2015-01-05 11:40:00,13.44,13.45,13.43,13.43,210000.0,13.44,13.45,13.43,13.43,210000.0
2015-01-05 11:50:00,13.42,13.43,13.41,13.41,85000.0,13.42,13.43,13.41,13.41,85000.0
2015-01-05 12:00:00,13.42,13.42,13.38,13.38,225000.0,13.42,13.42,13.38,13.38,225000.0
2015-01-05 12:10:00,13.38,13.38,13.36,13.37,140000.0,13.38,13.38,13.36,13.37,140000.0
2015-01-05 12:20:00,13.38,13.38,13.34,13.36,280000.0,13.38,13.38,13.34,13.36,280000.0
2015-01-05 12:30:00,13.35,13.35,13.31,13.34,385000.0,13.35,13.35,13.31,13.34,385000.0
2015-01-05 12:40:00,13.35,13.35,13.33,13.33,70000.0,13.35,13.35,13.33,13.33,70000.0
2015-01-05 12:50:00,13.33,13.33,13.28,13.3,220000.0,13.33,13.33,13.28,13.3,220000.0
2015-01-05 13:00:00,13.3,13.34,13.3,13.34,595000.0,13.3,13.34,13.3,13.34,595000.0
2015-01-05 13:10:00,13.33,13.34,13.31,13.33,145000.0,13.33,13.34,13.31,13.33,145000.0
2015-01-05 13:20:00,13.33,13.35,13.33,13.34,110000.0,13.33,13.35,13.33,13.34,110000.0
2015-01-05 13:30:00,13.35,13.38,13.35,13.38,90000.0,13.35,13.38,13.35,13.38,90000.0
2015-01-05 13:40:00,13.36,13.4,13.36,13.4,120000.0,13.36,13.4,13.36,13.4,120000.0
2015-01-05 13:50:00,13.4,13.4,13.36,13.37,210000.0,13.4,13.4,13.36,13.37,210000.0
2015-01-05 14:00:00,13.38,13.38,13.34,13.34,165000.0,13.38,13.38,13.34,13.34,165000.0
2015-01-05 14:10:00,13.33,13.33,13.31,13.32,245000.0,13.33,13.33,13.31,13.32,245000.0
2015-01-05 14:20:00,13.32,13.33,13.3,13.31,140000.0,13.32,13.33,13.3,13.31,140000.0
2015-01-05 14:30:00,13.31,13.32,13.31,13.32,315000.0,13.31,13.32,13.31,13.32,315000.0
2015-01-05 14:40:00,13.33,13.35,13.33,13.34,285000.0,13.33,13.35,13.33,13.34,285000.0
2015-01-05 14:50:00,13.34,13.36,13.33,13.33,110000.0,13.34,13.36,13.33,13.33,110000.0
2015-01-05 15:00:00,13.35,13.36,13.33,13.35,475000.0,13.35,13.36,13.33,13.35,475000.0
2015-01-05 15:10:00,13.35,13.38,13.35,13.36,810000.0,13.35,13.38,13.35,13.36,810000.0
2015-01-05 15:20:00,13.36,13.38,13.35,13.36,495000.0,13.36,13.38,13.35,13.36,495000.0
2015-01-05 15:30:00,13.36,13.36,13.32,13.33,280000.0,13.36,13.36,13.32,13.33,280000.0
2015-01-05 15:40:00,13.34,13.35,13.33,13.35,455000.0,13.34,13.35,13.33,13.35,455000.0
2015-01-05 15:50:00,13.37,13.39,13.34,13.35,1520000.0,13.37,13.39,13.34,13.35,1520000.0
2015-01-06 09:30:00,13.34,13.38,13.24,13.24,600000.0,13.34,13.38,13.24,13.24,600000.0
2015-01-06 09:40:00,13.25,13.32,13.24,13.32,470000.0,13.25,13.32,13.24,13.32,470000.0
2015-01-06 09:50:00,13.31,13.32,13.29,13.3,525000.0,13.31,13.32,13.29,13.3,525000.0
2015-01-06 10:00:00,13.3,13.31,13.27,13.28,220000.0,13.3,13.31,13.27,13.28,220000.0
2015-01-06 10:10:00,13.26,13.33,13.24,13.31,440000.0,13.26,13.33,13.24,13.31,440000.0
2015-01-06 10:20:00,13.33,13.35,13.32,13.33,335000.0,13.33,13.35,13.32,13.33,335000.0
2015-01-06 10:30:00,13.32,13.34,13.31,13.32,115000.0,13.32,13.34,13.31,13.32,115000.0
2015-01-06 10:40:00,13.31,13.31,13.24,13.24,215000.0,13.31,13.31,13.24,13.24,215000.0
2015-01-06 10:50:00,13.24,13.27,13.24,13.26,315000.0,13.24,13.27,13.24,13.26,315000.0
2015-01-06 11:00:00,13.24,13.24,13.21,13.24,265000.0,13.24,13.24,13.21,13.24,265000.0
2015-01-06 11:10:00,13.24,13.25,13.21,13.21,225000.0,13.24,13.25,13.21,13.21,225000.0
2015-01-06 11:20:00,13.2,13.22,13.18,13.21,265000.0,13.2,13.22,13.18,13.21,265000.0
2015-01-06 11:30:00,13.22,13.22,13.18,13.18,120000.0,13.22,13.22,13.18,13.18,120000.0
2015-01-06 11:40:00,13.19,13.19,13.14,13.16,380000.0,13.19,13.19,13.14,13.16,380000.0
2015-01-06 11:50:00,13.17,13.17,13.12,13.16,270000.0,13.17,13.17,13.12,13.16,270000.0
2015-01-06 12:00:00,13.16,13.16,13.08,13.1,665000.0,13.16,13.16,13.08,13.1,665000.0
2015-01-06 12:10:00,13.1,13.11,13.08,13.09,445000.0,13.1,13.11,13.08,13.09,445000.0
2015-01-06 12:20:00,13.09,13.12,13.08,13.12,525000.0,13.09,13.12,13.08,13.12,525000.0
2015-01-06 12:30:00,13.12,13.17,13.11,13.17,355000.0,13.12,13.17,13.11,13.17,355000.0
2015-01-06 12:40:00,13.18,13.19,13.16,13.18,165000.0,13.18,13.19,13.16,13.18,165000.0
2015-01-06 12:50:00,13.18,13.22,13.17,13.22,205000.0,13.18,13.22,13.17,13.22,205000.0
2015-01-06 13:00:00,13.21,13.21,13.18,13.2,180000.0,13.21,13.21,13.18,13.2,180000.0
2015-01-06 13:10:00,13.19,13.2,13.19,13.19,110000.0,13.19,13.2,13.19,13.19,110000.0
2015-01-06 13:20:00,13.17,13.24,13.16,13.23,915000.0,13.17,13.24,13.16,13.23,915000.0
2015-01-06 13:30:00,13.23,13.27,13.23,13.26,575000.0,13.23,13.27,13.23,13.26,575000.0
2015-01-06 13:40:00,13.26,13.26,13.25,13.25,560000.0,13.26,13.26,13.25,13.25,560000.0
2015-01-06 13:50:00,13.26,13.26,13.19,13.22,535000.0,13.26,13.26,13.19,13.22,535000.0
2015-01-06 14:00:00,13.22,13.24,13.22,13.23,175000.0,13.22,13.24,13.22,13.23,175000.0
2015-01-06 14:10:00,13.21,13.21,13.18,13.19,335000.0,13.21,13.21,13.18,13.19,335000.0
2015-01-06 14:20:00,13.19,13.21,13.19,13.21,195000.0,13.19,13.21,13.19,13.21,195000.0
2015-01-06 14:30:00,13.22,13.23,13.18,13.22,370000.0,13.22,13.23,13.18,13.22,370000.0
2015-01-06 14:40:00,13.21,13.31,13.21,13.28,415000.0,13.21,13.31,13.21,13.28,415000.0
2015-01-06 14:50:00,13.27,13.36,13.27,13.32,845000.0,13.27,13.36,13.27,13.32,845000.0
2015-01-06 15:00:00,13.33,13.34,13.3,13.31,235000.0,13.33,13.34,13.3,13.31,235000.0
2015-01-06 15:10:00,13.31,13.38,13.31,13.36,640000.0,13.31,13.38,13.31,13.36,640000.0
2015-01-06 15:20:00,13.36,13.44,13.35,13.41,3080000.0,13.36,13.44,13.35,13.41,3080000.0
2015-01-06 15:30:00,13.41,13.41,13.36,13.36,505000.0,13.41,13.41,13.36,13.36,505000.0
2015-01-06 15:40:00,13.36,13.37,13.32,13.32,1145000.0,13.36,13.37,13.32,13.32,1145000.0
2015-01-06 15:50:00,13.32,13.33,13.27,13.29,1945000.0,13.32,13.33,13.27,13.29,1945000.0
2015-01-07 09:30:00,13.37,13.62,13.37,13.59,1225000.0,13.37,13.62,13.37,13.59,1225000.0
2015-01-07 09:40:00,13.6,13.67,13.58,13.62,1580000.0,13.6,13.67,13.58,13.62,1580000.0
2015-01-07 09:50:00,13.63,13.73,13.62,13.73,1325000.0,13.63,13.73,13.62,13.73,1325000.0
2015-01-07 10:00:00,13.73,13.76,13.69,13.7,1330000.0,13.73,13.76,13.69,13.7,1330000.0
2015-01-07 10:10:00,13.7,13.73,13.69,13.7,935000.0,13.7,13.73,13.69,13.7,935000.0
2015-01-07 10:20:00,13.71,13.73,13.67,13.73,970000.0,13.71,13.73,13.67,13.73,970000.0
2015-01-07 10:30:00,13.73,13.75,13.71,13.72,720000.0,13.73,13.75,13.71,13.72,720000.0
2015-01-07 10:40:00,13.7,13.71,13.66,13.67,610000.0,13.7,13.71,13.66,13.67,610000.0
2015-01-07 10:50:00,13.68,13.7,13.66,13.69,770000.0,13.68,13.7,13.66,13.69,770000.0
2015-01-07 11:00:00,13.7,13.72,13.69,13.69,340000.0,13.7,13.72,13.69,13.69,340000.0
2015-01-07 11:10:00,13.68,13.68,13.66,13.67,455000.0,13.68,13.68,13.66,13.67,455000.0
2015-01-07 11:20:00,13.67,13.69,13.67,13.68,60000.0,13.67,13.69,13.67,13.68,60000.0
2015-01-07 11:30:00,13.68,13.71,13.67,13.7,515000.0,13.68,13.71,13.67,13.7,515000.0
2015-01-07 11:40:00,13.7,13.73,13.69,13.72,230000.0,13.7,13.73,13.69,13.72,230000.0
2015-01-07 11:50:00,13.73,13.76,13.71,13.75,650000.0,13.73,13.76,13.71,13.75,650000.0
2015-01-07 12:00:00,13.76,13.79,13.75,13.78,765000.0,13.76,13.79,13.75,13.78,765000.0
2015-01-07 12:10:00,13.76,13.78,13.75,13.78,685000.0,13.76,13.78,13.75,13.78,685000.0
2015-01-07 12:20:00,13.78,13.83,13.77,13.8,905000.0,13.78,13.83,13.77,13.8,905000.0
2015-01-07 12:30:00,13.8,13.83,13.8,13.82,525000.0,13.8,13.83,13.8,13.82,525000.0
2015-01-07 12:40:00,13.81,13.82,13.8,13.81,225000.0,13.81,13.82,13.8,13.81,225000.0
2015-01-07 12:50:00,13.8,13.81,13.79,13.81,345000.0,13.8,13.81,13.79,13.81,345000.0
2015-01-07 13:00:00,13.81,13.85,13.81,13.82,1120000.0,13.81,13.85,13.81,13.82,1120000.0
2015-01-07 13:10:00,13.82,13.85,13.8,13.84,480000.0,13.82,13.85,13.8,13.84,480000.0
2015-01-07 13:20:00,13.84,13.84,13.78,13.78,630000.0,13.84,13.84,13.78,13.78,630000.0
2015-01-07 13:30:00,13.78,13.81,13.77,13.81,155000.0,13.78,13.81,13.77,13.81,155000.0
2015-01-07 13:40:00,13.8,13.82,13.79,13.8,155000.0,13.8,13.82,13.79,13.8,155000.0
2015-01-07 13:50:00,13.8,13.8,13.77,13.8,210000.0,13.8,13.8,13.77,13.8,210000.0
2015-01-07 14:00:00,13.8,13.81,13.77,13.79,175000.0,13.8,13.81,13.77,13.79,175000.0
2015-01-07 14:10:00,13.82,13.84,13.81,13.83,555000.0,13.82,13.84,13.81,13.83,555000.0
2015-01-07 14:20:00,13.84,13.84,13.79,13.79,620000.0,13.84,13.84,13.79,13.79,620000.0
2015-01-07 14:30:00,13.79,13.82,13.77,13.8,550000.0,13.79,13.82,13.77,13.8,550000.0
2015-01-07 14:40:00,13.81,13.82,13.8,13.8,205000.0,13.81,13.82,13.8,13.8,205000.0
2015-01-07 14:50:00,13.8,13.82,13.8,13.8,600000.0,13.8,13.82,13.8,13.8,600000.0
2015-01-07 15:00:00,13.8,13.82,13.8,13.81,535000.0,13.8,13.82,13.8,13.81,535000.0
2015-01-07 15:10:00,13.81,13.84,13.8,13.84,460000.0,13.81,13.84,13.8,13.84,460000.0
2015-01-07 15:20:00,13.84,13.86,13.83,13.86,540000.0,13.84,13.86,13.83,13.86,540000.0
2015-01-07 15:30:00,13.85,13.86,13.84,13.85,780000.0,13.85,13.86,13.84,13.85,780000.0
2015-01-07 15:40:00,13.86,13.87,13.85,13.85,915000.0,13.86,13.87,13.85,13.85,915000.0
2015-01-07 15:50:00,13.87,13.9,13.85,13.89,2170000.0,13.87,13.9,13.85,13.89,2170000.0
2015-01-08 09:30:00,14.05,14.34,14.05,14.3,5220000.0,14.05,14.34,14.05,14.3,5220000.0
2015-01-08 09:40:00,14.29,14.5,14.26,14.43,5145000.0,14.29,14.5,14.26,14.43,5145000.0
2015-01-08 09:50:00,14.43,14.56,14.43,14.49,3370000.0,14.43,14.56,14.43,14.49,3370000.0
2015-01-08 10:00:00,14.5,14.52,14.4,14.43,3115000.0,14.5,14.52,14.4,14.43,3115000.0
2015-01-08 10:10:00,14.44,14.45,14.38,14.41,820000.0,14.44,14.45,14.38,14.41,820000.0
2015-01-08 10:20:00,14.4,14.4,14.33,14.33,900000.0,14.4,14.4,14.33,14.33,900000.0
2015-01-08 10:30:00,14.33,14.38,14.31,14.32,1340000.0,14.33,14.38,14.31,14.32,1340000.0
2015-01-08 10:40:00,14.32,14.46,14.32,14.44,1715000.0,14.32,14.46,14.32,14.44,1715000.0
2015-01-08 10:50:00,14.44,14.44,14.39,14.4,970000.0,14.44,14.44,14.39,14.4,970000.0
2015-01-08 11:00:00,14.41,14.43,14.39,14.4,400000.0,14.41,14.43,14.39,14.4,400000.0
2015-01-08 11:10:00,14.39,14.4,14.36,14.38,305000.0,14.39,14.4,14.36,14.38,305000.0
2015-01-08 11:20:00,14.39,14.39,14.36,14.37,730000.0,14.39,14.39,14.36,14.37,730000.0
2015-01-08 11:30:00,14.37,14.39,14.36,14.36,400000.0,14.37,14.39,14.36,14.36,400000.0
2015-01-08 11:40:00,14.37,14.38,14.36,14.38,1130000.0,14.37,14.38,14.36,14.38,1130000.0
2015-01-08 11:50:00,14.37,14.38,14.36,14.38,980000.0,14.37,14.38,14.36,14.38,980000.0
2015-01-08 12:00:00,14.38,14.42,14.37,14.4,580000.0,14.38,14.42,14.37,14.4,580000.0
2015-01-08 12:10:00,14.4,14.41,14.36,14.38,705000.0,14.4,14.41,14.36,14.38,705000.0
2015-01-08 12:20:00,14.38,14.39,14.36,14.38,465000.0,14.38,14.39,14.36,14.38,465000.0
2015-01-08 12:30:00,14.38,14.41,14.38,14.4,310000.0,14.38,14.41,14.38,14.4,310000.0
2015-01-08 12:40:00,14.4,14.42,14.4,14.4,290000.0,14.4,14.42,14.4,14.4,290000.0
2015-01-08 12:50:00,14.4,14.41,14.38,14.4,210000.0,14.4,14.41,14.38,14.4,210000.0
2015-01-08 13:00:00,14.39,14.4,14.38,14.38,275000.0,14.39,14.4,14.38,14.38,275000.0
2015-01-08 13:10:00,14.39,14.41,14.35,14.36,490000.0,14.39,14.41,14.35,14.36,490000.0
2015-01-08 13:20:00,14.36,14.38,14.36,14.37,500000.0,14.36,14.38,14.36,14.37,500000.0
2015-01-08 13:30:00,14.39,14.39,14.37,14.37,205000.0,14.39,14.39,14.37,14.37,205000.0
2015-01-08 13:40:00,14.36,14.4,14.36,14.39,355000.0,14.36,14.4,14.36,14.39,355000.0
2015-01-08 13:50:00,14.39,14.4,14.38,14.38,360000.0,14.39,14.4,14.38,14.38,360000.0
2015-01-08 14:00:00,14.38,14.41,14.38,14.4,495000.0,14.38,14.41,14.38,14.4,495000.0
2015-01-08 14:10:00,14.4,14.41,14.39,14.39,385000.0,14.4,14.41,14.39,14.39,385000.0
2015-01-08 14:20:00,14.39,14.41,14.38,14.41,460000.0,14.39,14.41,14.38,14.41,460000.0
2015-01-08 14:30:00,14.41,14.41,14.38,14.39,510000.0,14.41,14.41,14.38,14.39,510000.0
2015-01-08 14:40:00,14.39,14.4,14.38,14.39,480000.0,14.39,14.4,14.38,14.39,480000.0
2015-01-08 14:50:00,14.39,14.41,14.39,14.4,550000.0,14.39,14.41,14.39,14.4,550000.0
2015-01-08 15:00:00,14.4,14.42,14.38,14.39,635000.0,14.4,14.42,14.38,14.39,635000.0
2015-01-08 15:10:00,14.39,14.4,14.38,14.4,605000.0,14.39,14.4,14.38,14.4,605000.0
2015-01-08 15:20:00,14.41,14.44,14.4,14.43,1015000.0,14.41,14.44,14.4,14.43,1015000.0
2015-01-08 15:30:00,14.42,14.44,14.41,14.43,955000.0,14.42,14.44,14.41,14.43,955000.0
2015-01-08 15:40:00,14.43,14.46,14.43,14.44,2680000.0,14.43,14.46,14.43,14.44,2680000.0
2015-01-08 15:50:00,14.44,14.44,14.39,14.4,4060000.0,14.44,14.44,14.39,14.4,4060000.0
2015-01-09 09:30:00,14.44,14.44,14.28,14.34,995000.0,14.44,14.44,14.28,14.34,995000.0
2015-01-09 09:40:00,14.33,14.42,14.33,14.36,475000.0,14.33,14.42,14.33,14.36,475000.0
2015-01-09 09:50:00,14.38,14.42,14.34,14.37,440000.0,14.38,14.42,14.34,14.37,440000.0
2015-01-09 10:00:00,14.36,14.41,14.36,14.39,285000.0,14.36,14.41,14.36,14.39,285000.0
2015-01-09 10:10:00,14.39,14.39,14.35,14.36,130000.0,14.39,14.39,14.35,14.36,130000.0
2015-01-09 10:20:00,14.35,14.39,14.33,14.33,570000.0,14.35,14.39,14.33,14.33,570000.0
2015-01-09 10:30:00,14.34,14.34,14.31,14.32,270000.0,14.34,14.34,14.31,14.32,270000.0
2015-01-09 10:40:00,14.31,14.32,14.28,14.3,330000.0,14.31,14.32,14.28,14.3,330000.0
2015-01-09 10:50:00,14.29,14.31,14.28,14.29,180000.0,14.29,14.31,14.28,14.29,180000.0
2015-01-09 11:00:00,14.29,14.3,14.26,14.26,320000.0,14.29,14.3,14.26,14.26,320000.0
2015-01-09 11:10:00,14.27,14.28,14.24,14.26,155000.0,14.27,14.28,14.24,14.26,155000.0
2015-01-09 11:20:00,14.25,14.28,14.24,14.28,340000.0,14.25,14.28,14.24,14.28,340000.0
2015-01-09 11:30:00,14.27,14.33,14.27,14.31,370000.0,14.27,14.33,14.27,14.31,370000.0
2015-01-09 11:40:00,14.32,14.36,14.31,14.35,400000.0,14.32,14.36,14.31,14.35,400000.0
2015-01-09 11:50:00,14.34,14.36,14.33,14.34,575000.0,14.34,14.36,14.33,14.34,575000.0
2015-01-09 12:00:00,14.35,14.35,14.33,14.34,125000.0,14.35,14.35,14.33,14.34,125000.0
2015-01-09 12:10:00,14.34,14.34,14.31,14.32,150000.0,14.34,14.34,14.31,14.32,150000.0
2015-01-09 12:20:00,14.32,14.32,14.29,14.3,380000.0,14.32,14.32,14.29,14.3,380000.0
2015-01-09 12:30:00,14.31,14.33,14.31,14.31,45000.0,14.31,14.33,14.31,14.31,45000.0
2015-01-09 12:40:00,14.31,14.33,14.31,14.33,125000.0,14.31,14.33,14.31,14.33,125000.0
2015-01-09 12:50:00,14.33,14.33,14.29,14.29,135000.0,14.33,14.33,14.29,14.29,135000.0
2015-01-09 13:00:00,14.3,14.3,14.28,14.3,120000.0,14.3,14.3,14.28,14.3,120000.0
2015-01-09 13:10:00,14.29,14.31,14.29,14.3,305000.0,14.29,14.31,14.29,14.3,305000.0
2015-01-09 13:20:00,14.31,14.31,14.29,14.3,255000.0,14.31,14.31,14.29,14.3,255000.0
2015-01-09 13:30:00,14.31,14.32,14.29,14.29,115000.0,14.31,14.32,14.29,14.29,115000.0
2015-01-09 13:40:00,14.3,14.31,14.27,14.3,190000.0,14.3,14.31,14.27,14.3,190000.0
2015-01-09 13:50:00,14.31,14.31,14.29,14.29,220000.0,14.31,14.31,14.29,14.29,220000.0
2015-01-09 14:00:00,14.29,14.3,14.29,14.3,140000.0,14.29,14.3,14.29,14.3,140000.0
2015-01-09 14:10:00,14.3,14.32,14.29,14.31,250000.0,14.3,14.32,14.29,14.31,250000.0
2015-01-09 14:20:00,14.32,14.32,14.3,14.31,175000.0,14.32,14.32,14.3,14.31,175000.0
2015-01-09 14:30:00,14.31,14.32,14.3,14.31,440000.0,14.31,14.32,14.3,14.31,440000.0
2015-01-09 14:40:00,14.31,14.31,14.29,14.29,335000.0,14.31,14.31,14.29,14.29,335000.0
2015-01-09 14:50:00,14.29,14.31,14.29,14.3,350000.0,14.29,14.31,14.29,14.3,350000.0
2015-01-09 15:00:00,14.29,14.32,14.29,14.31,290000.0,14.29,14.32,14.29,14.31,290000.0
2015-01-09 15:10:00,14.31,14.31,14.3,14.3,815000.0,14.31,14.31,14.3,14.3,815000.0
2015-01-09 15:20:00,14.31,14.31,14.29,14.29,380000.0,14.31,14.31,14.29,14.29,380000.0
2015-01-09 15:30:00,14.3,14.31,14.29,14.29,400000.0,14.3,14.31,14.29,14.29,400000.0
2015-01-09 15:40:00,14.3,14.31,14.28,14.3,560000.0,14.3,14.31,14.28,14.3,560000.0
2015-01-09 15:50:00,14.3,14.31,14.29,14.3,1125000.0,14.3,14.31,14.29,14.3,1125000.0
2015-01-12 09:30:00,14.38,14.38,14.3,14.32,445000.0,14.38,14.38,14.3,14.32,445000.0
2015-01-12 09:40:00,14.33,14.33,14.22,14.27,570000.0,14.33,14.33,14.22,14.27,570000.0
2015-01-12 09:50:00,14.27,14.32,14.24,14.29,275000.0,14.27,14.32,14.24,14.29,275000.0
2015-01-12 10:00:00,14.27,14.27,14.2,14.24,240000.0,14.27,14.27,14.2,14.24,240000.0
2015-01-12 10:10:00,14.25,14.28,14.24,14.26,290000.0,14.25,14.28,14.24,14.26,290000.0
2015-01-12 10:20:00,14.26,14.26,14.21,14.21,235000.0,14.26,14.26,14.21,14.21,235000.0
2015-01-12 10:30:00,14.22,14.24,14.2,14.24,120000.0,14.22,14.24,14.2,14.24,120000.0
2015-01-12 10:40:00,14.23,14.27,14.21,14.26,375000.0,14.23,14.27,14.21,14.26,375000.0
2015-01-12 10:50:00,14.26,14.3,14.24,14.27,395000.0,14.26,14.3,14.24,14.27,395000.0
2015-01-12 11:00:00,14.29,14.32,14.28,14.3,300000.0,14.29,14.32,14.28,14.3,300000.0
2015-01-12 11:10:00,14.31,14.34,14.3,14.33,335000.0,14.31,14.34,14.3,14.33,335000.0
2015-01-12 11:20:00,14.33,14.33,14.3,14.32,185000.0,14.33,14.33,14.3,14.32,185000.0
2015-01-12 11:30:00,14.32,14.33,14.3,14.31,110000.0,14.32,14.33,14.3,14.31,110000.0
2015-01-12 11:40:00,14.31,14.32,14.27,14.27,165000.0,14.31,14.32,14.27,14.27,165000.0
2015-01-12 11:50:00,14.26,14.28,14.25,14.25,120000.0,14.26,14.28,14.25,14.25,120000.0
2015-01-12 12:00:00,14.25,14.28,14.25,14.27,90000.0,14.25,14.28,14.25,14.27,90000.0
2015-01-12 12:10:00,14.28,14.28,14.23,14.26,190000.0,14.28,14.28,14.23,14.26,190000.0
2015-01-12 12:20:00,14.26,14.27,14.25,14.27,40000.0,14.26,14.27,14.25,14.27,40000.0
2015-01-12 12:30:00,14.25,14.25,14.23,14.25,145000.0,14.25,14.25,14.23,14.25,145000.0
2015-01-12 12:40:00,14.25,14.25,14.21,14.22,170000.0,14.25,14.25,14.21,14.22,170000.0
2015-01-12 12:50:00,14.21,14.24,14.2,14.22,160000.0,14.21,14.24,14.2,14.22,160000.0
2015-01-12 13:00:00,14.23,14.24,14.22,14.23,60000.0,14.23,14.24,14.22,14.23,60000.0
2015-01-12 13:10:00,14.21,14.24,14.21,14.22,45000.0,14.21,14.24,14.21,14.22,45000.0
2015-01-12 13:20:00,14.22,14.23,14.21,14.22,155000.0,14.22,14.23,14.21,14.22,155000.0
2015-01-12 13:30:00,14.22,14.25,14.21,14.25,245000.0,14.22,14.25,14.21,14.25,245000.0
2015-01-12 13:40:00,14.24,14.27,14.24,14.27,140000.0,14.24,14.27,14.24,14.27,140000.0
2015-01-12 13:50:00,14.27,14.27,14.25,14.27,200000.0,14.27,14.27,14.25,14.27,200000.0
2015-01-12 14:00:00,14.26,14.27,14.26,14.27,85000.0,14.26,14.27,14.26,14.27,85000.0
2015-01-12 14:10:00,14.26,14.28,14.24,14.24,110000.0,14.26,14.28,14.24,14.24,110000.0
2015-01-12 14:20:00,14.23,14.24,14.21,14.21,115000.0,14.23,14.24,14.21,14.21,115000.0
2015-01-12 14:30:00,14.22,14.24,14.21,14.22,185000.0,14.22,14.24,14.21,14.22,185000.0
2015-01-12 14:40:00,14.21,14.22,14.2,14.22,170000.0,14.21,14.22,14.2,14.22,170000.0
2015-01-12 14:50:00,14.21,14.23,14.21,14.23,120000.0,14.21,14.23,14.21,14.23,120000.0
2015-01-12 15:00:00,14.23,14.24,14.21,14.22,265000.0,14.23,14.24,14.21,14.22,265000.0
2015-01-12 15:10:00,14.22,14.24,14.22,14.23,455000.0,14.22,14.24,14.22,14.23,455000.0
2015-01-12 15:20:00,14.23,14.23,14.21,14.22,290000.0,14.23,14.23,14.21,14.22,290000.0
2015-01-12 15:30:00,14.22,14.23,14.19,14.23,480000.0,14.22,14.23,14.19,14.23,480000.0
2015-01-12 15:40:00,14.21,14.27,14.21,14.27,635000.0,14.21,14.27,14.21,14.27,635000.0
2015-01-12 15:50:00,14.26,14.27,14.22,14.23,775000.0,14.26,14.27,14.22,14.23,775000.0
2015-01-13 09:30:00,14.31,14.44,14.31,14.4,475000.0,14.31,14.44,14.31,14.4,475000.0
2015-01-13 09:40:00,14.42,14.44,14.4,14.41,490000.0,14.42,14.44,14.4,14.41,490000.0
2015-01-13 09:50:00,14.42,14.48,14.4,14.46,805000.0,14.42,14.48,14.4,14.46,805000.0
2015-01-13 10:00:00,14.44,14.44,14.41,14.43,285000.0,14.44,14.44,14.41,14.43,285000.0
2015-01-13 10:10:00,14.42,14.46,14.42,14.46,195000.0,14.42,14.46,14.42,14.46,195000.0
2015-01-13 10:20:00,14.47,14.47,14.45,14.45,185000.0,14.47,14.47,14.45,14.45,185000.0
2015-01-13 10:30:00,14.45,14.49,14.45,14.48,430000.0,14.45,14.49,14.45,14.48,430000.0
2015-01-13 10:40:00,14.47,14.49,14.47,14.49,105000.0,14.47,14.49,14.47,14.49,105000.0
2015-01-13 10:50:00,14.48,14.49,14.45,14.47,225000.0,14.48,14.49,14.45,14.47,225000.0
2015-01-13 11:00:00,14.45,14.47,14.45,14.46,320000.0,14.45,14.47,14.45,14.46,320000.0
2015-01-13 11:10:00,14.44,14.47,14.44,14.44,155000.0,14.44,14.47,14.44,14.44,155000.0
2015-01-13 11:20:00,14.45,14.49,14.44,14.47,290000.0,14.45,14.49,14.44,14.47,290000.0
2015-01-13 11:30:00,14.48,14.48,14.45,14.45,140000.0,14.48,14.48,14.45,14.45,140000.0
2015-01-13 11:40:00,14.46,14.48,14.44,14.48,635000.0,14.46,14.48,14.44,14.48,635000.0
2015-01-13 11:50:00,14.46,14.46,14.43,14.43,90000.0,14.46,14.46,14.43,14.43,90000.0
2015-01-13 12:00:00,14.44,14.45,14.41,14.42,235000.0,14.44,14.45,14.41,14.42,235000.0
2015-01-13 12:10:00,14.42,14.43,14.41,14.42,105000.0,14.42,14.43,14.41,14.42,105000.0
2015-01-13 12:20:00,14.42,14.44,14.39,14.4,285000.0,14.42,14.44,14.39,14.4,285000.0
2015-01-13 12:30:00,14.39,14.39,14.36,14.36,110000.0,14.39,14.39,14.36,14.36,110000.0
2015-01-13 12:40:00,14.37,14.38,14.36,14.37,95000.0,14.37,14.38,14.36,14.37,95000.0
2015-01-13 12:50:00,14.38,14.4,14.38,14.4,145000.0,14.38,14.4,14.38,14.4,145000.0
2015-01-13 13:00:00,14.42,14.43,14.41,14.42,125000.0,14.42,14.43,14.41,14.42,125000.0
2015-01-13 13:10:00,14.42,14.42,14.42,14.42,35000.0,14.42,14.42,14.42,14.42,35000.0
2015-01-13 13:20:00,14.41,14.41,14.37,14.37,280000.0,14.41,14.41,14.37,14.37,280000.0
2015-01-13 13:30:00,14.36,14.37,14.32,14.34,430000.0,14.36,14.37,14.32,14.34,430000.0
2015-01-13 13:40:00,14.32,14.34,14.29,14.3,285000.0,14.32,14.34,14.29,14.3,285000.0
2015-01-13 13:50:00,14.3,14.31,14.22,14.23,795000.0,14.3,14.31,14.22,14.23,795000.0
2015-01-13 14:00:00,14.24,14.24,14.18,14.19,390000.0,14.24,14.24,14.18,14.19,390000.0
2015-01-13 14:10:00,14.19,14.19,14.14,14.18,405000.0,14.19,14.19,14.14,14.18,405000.0
2015-01-13 14:20:00,14.19,14.24,14.17,14.24,520000.0,14.19,14.24,14.17,14.24,520000.0
2015-01-13 14:30:00,14.25,14.29,14.24,14.28,295000.0,14.25,14.29,14.24,14.28,295000.0
2015-01-13 14:40:00,14.28,14.29,14.26,14.27,350000.0,14.28,14.29,14.26,14.27,350000.0
2015-01-13 14:50:00,14.27,14.29,14.22,14.23,145000.0,14.27,14.29,14.22,14.23,145000.0
2015-01-13 15:00:00,14.24,14.24,14.19,14.19,400000.0,14.24,14.24,14.19,14.19,400000.0
2015-01-13 15:10:00,14.21,14.24,14.19,14.23,330000.0,14.21,14.24,14.19,14.23,330000.0
2015-01-13 15:20:00,14.23,14.25,14.23,14.23,210000.0,14.23,14.25,14.23,14.23,210000.0
2015-01-13 15:30:00,14.22,14.27,14.21,14.27,365000.0,14.22,14.27,14.21,14.27,365000.0
2015-01-13 15:40:00,14.28,14.29,14.26,14.27,425000.0,14.28,14.29,14.26,14.27,425000.0
2015-01-13 15:50:00,14.27,14.28,14.25,14.28,865000.0,14.27,14.28,14.25,14.28,865000.0
2015-01-14 09:30:00,14.06,14.1,14.0,14.05,820000.0,14.06,14.1,14.0,14.05,820000.0
2015-01-14 09:40:00,14.03,14.15,14.02,14.12,405000.0,14.03,14.15,14.02,14.12,405000.0
2015-01-14 09:50:00,14.14,14.23,14.14,14.21,580000.0,14.14,14.23,14.14,14.21,580000.0
2015-01-14 10:00:00,14.2,14.26,14.19,14.26,395000.0,14.2,14.26,14.19,14.26,395000.0
2015-01-14 10:10:00,14.26,14.26,14.18,14.22,285000.0,14.26,14.26,14.18,14.22,285000.0
2015-01-14 10:20:00,14.18,14.25,14.17,14.21,670000.0,14.18,14.25,14.17,14.21,670000.0
2015-01-14 10:30:00,14.21,14.21,14.15,14.16,245000.0,14.21,14.21,14.15,14.16,245000.0
2015-01-14 10:40:00,14.16,14.24,14.15,14.21,290000.0,14.16,14.24,14.15,14.21,290000.0
2015-01-14 10:50:00,14.21,14.24,14.19,14.19,145000.0,14.21,14.24,14.19,14.19,145000.0
2015-01-14 11:00:00,14.21,14.21,14.14,14.16,115000.0,14.21,14.21,14.14,14.16,115000.0
2015-01-14 11:10:00,14.18,14.19,14.16,14.19,210000.0,14.18,14.19,14.16,14.19,210000.0
2015-01-14 11:20:00,14.18,14.2,14.17,14.19,60000.0,14.18,14.2,14.17,14.19,60000.0
2015-01-14 11:30:00,14.19,14.21,14.19,14.21,105000.0,14.19,14.21,14.19,14.21,105000.0
2015-01-14 11:40:00,14.22,14.22,14.19,14.21,95000.0,14.22,14.22,14.19,14.21,95000.0
2015-01-14 11:50:00,14.2,14.22,14.18,14.19,155000.0,14.2,14.22,14.18,14.19,155000.0
2015-01-14 12:00:00,14.2,14.21,14.19,14.2,60000.0,14.2,14.21,14.19,14.2,60000.0
2015-01-14 12:10:00,14.16,14.17,14.14,14.14,310000.0,14.16,14.17,14.14,14.14,310000.0
2015-01-14 12:20:00,14.15,14.15,14.14,14.15,120000.0,14.15,14.15,14.14,14.15,120000.0
2015-01-14 12:30:00,14.15,14.16,14.15,14.15,35000.0,14.15,14.16,14.15,14.15,35000.0
2015-01-14 12:40:00,14.18,14.18,14.17,14.17,65000.0,14.18,14.18,14.17,14.17,65000.0
2015-01-14 12:50:00,14.17,14.17,14.15,14.16,105000.0,14.17,14.17,14.15,14.16,105000.0
2015-01-14 13:00:00,14.16,14.19,14.16,14.16,50000.0,14.16,14.19,14.16,14.16,50000.0
2015-01-14 13:10:00,14.14,14.16,14.12,14.15,155000.0,14.14,14.16,14.12,14.15,155000.0
2015-01-14 13:20:00,14.17,14.17,14.14,14.15,95000.0,14.17,14.17,14.14,14.15,95000.0
2015-01-14 13:30:00,14.15,14.15,14.11,14.12,155000.0,14.15,14.15,14.11,14.12,155000.0
2015-01-14 13:40:00,14.1,14.11,14.07,14.09,335000.0,14.1,14.11,14.07,14.09,335000.0
2015-01-14 13:50:00,14.1,14.11,14.09,14.1,95000.0,14.1,14.11,14.09,14.1,95000.0
2015-01-14 14:00:00,14.11,14.14,14.11,14.13,105000.0,14.11,14.14,14.11,14.13,105000.0
2015-01-14 14:10:00,14.14,14.19,14.13,14.16,395000.0,14.14,14.19,14.13,14.16,395000.0
2015-01-14 14:20:00,14.17,14.2,14.17,14.19,500000.0,14.17,14.2,14.17,14.19,500000.0
2015-01-14 14:30:00,14.18,14.21,14.17,14.2,290000.0,14.18,14.21,14.17,14.2,290000.0
2015-01-14 14:40:00,14.21,14.22,14.2,14.2,195000.0,14.21,14.22,14.2,14.2,195000.0
2015-01-14 14:50:00,14.2,14.2,14.18,14.18,180000.0,14.2,14.2,14.18,14.18,180000.0
2015-01-14 15:00:00,14.17,14.18,14.15,14.15,245000.0,14.17,14.18,14.15,14.15,245000.0
2015-01-14 15:10:00,14.15,14.19,14.14,14.18,225000.0,14.15,14.19,14.14,14.18,225000.0
2015-01-14 15:20:00,14.17,14.2,14.17,14.2,415000.0,14.17,14.2,14.17,14.2,415000.0
2015-01-14 15:30:00,14.19,14.22,14.17,14.18,355000.0,14.19,14.22,14.17,14.18,355000.0
2015-01-14 15:40:00,14.18,14.2,14.16,14.18,560000.0,14.18,14.2,14.16,14.18,560000.0
2015-01-14 15:50:00,14.18,14.19,14.17,14.19,1040000.0,14.18,14.19,14.17,14.19,1040000.0
2015-01-15 09:30:00,14.18,14.3,14.18,14.2,435000.0,14.18,14.3,14.18,14.2,435000.0
2015-01-15 09:40:00,14.2,14.2,14.09,14.12,420000.0,14.2,14.2,14.09,14.12,420000.0
2015-01-15 09:50:00,14.11,14.14,14.04,14.05,385000.0,14.11,14.14,14.04,14.05,385000.0
2015-01-15 10:00:00,14.06,14.06,13.98,14.03,635000.0,14.06,14.06,13.98,14.03,635000.0
2015-01-15 10:10:00,14.02,14.1,14.0,14.07,480000.0,14.02,14.1,14.0,14.07,480000.0
2015-01-15 10:20:00,14.07,14.1,14.06,14.06,195000.0,14.07,14.1,14.06,14.06,195000.0
2015-01-15 10:30:00,14.08,14.13,14.08,14.12,370000.0,14.08,14.13,14.08,14.12,370000.0
2015-01-15 10:40:00,14.11,14.11,14.08,14.08,235000.0,14.11,14.11,14.08,14.08,235000.0
2015-01-15 10:50:00,14.08,14.16,14.08,14.09,395000.0,14.08,14.16,14.08,14.09,395000.0
2015-01-15 11:00:00,14.1,14.1,14.06,14.09,315000.0,14.1,14.1,14.06,14.09,315000.0
2015-01-15 11:10:00,14.09,14.15,14.09,14.11,485000.0,14.09,14.15,14.09,14.11,485000.0
2015-01-15 11:20:00,14.11,14.11,14.06,14.1,165000.0,14.11,14.11,14.06,14.1,165000.0
2015-01-15 11:30:00,14.08,14.12,14.05,14.06,205000.0,14.08,14.12,14.05,14.06,205000.0
2015-01-15 11:40:00,14.07,14.12,14.06,14.09,150000.0,14.07,14.12,14.06,14.09,150000.0
2015-01-15 11:50:00,14.08,14.09,14.06,14.07,195000.0,14.08,14.09,14.06,14.07,195000.0
2015-01-15 12:00:00,14.07,14.09,14.04,14.08,375000.0,14.07,14.09,14.04,14.08,375000.0
2015-01-15 12:10:00,14.07,14.08,14.04,14.06,120000.0,14.07,14.08,14.04,14.06,120000.0
2015-01-15 12:20:00,14.06,14.08,14.05,14.06,220000.0,14.06,14.08,14.05,14.06,220000.0
2015-01-15 12:30:00,14.06,14.06,14.01,14.01,305000.0,14.06,14.06,14.01,14.01,305000.0
2015-01-15 12:40:00,14.01,14.02,13.96,13.97,640000.0,14.01,14.02,13.96,13.97,640000.0
2015-01-15 12:50:00,13.97,14.02,13.97,14.02,110000.0,13.97,14.02,13.97,14.02,110000.0
2015-01-15 13:00:00,14.02,14.08,14.02,14.05,70000.0,14.02,14.08,14.02,14.05,70000.0
2015-01-15 13:10:00,14.06,14.09,14.05,14.09,100000.0,14.06,14.09,14.05,14.09,100000.0
2015-01-15 13:20:00,14.06,14.07,14.04,14.05,240000.0,14.06,14.07,14.04,14.05,240000.0
2015-01-15 13:30:00,14.06,14.06,14.05,14.05,50000.0,14.06,14.06,14.05,14.05,50000.0
2015-01-15 13:40:00,14.03,14.06,14.03,14.05,135000.0,14.03,14.06,14.03,14.05,135000.0
2015-01-15 13:50:00,14.06,14.07,14.05,14.06,85000.0,14.06,14.07,14.05,14.06,85000.0
2015-01-15 14:00:00,14.06,14.06,14.04,14.04,295000.0,14.06,14.06,14.04,14.04,295000.0
2015-01-15 14:10:00,14.04,14.05,14.04,14.05,35000.0,14.04,14.05,14.04,14.05,35000.0
2015-01-15 14:20:00,14.05,14.06,14.04,14.04,430000.0,14.05,14.06,14.04,14.04,430000.0
2015-01-15 14:30:00,14.06,14.09,14.05,14.06,270000.0,14.06,14.09,14.05,14.06,270000.0
2015-01-15 14:40:00,14.08,14.1,14.07,14.08,80000.0,14.08,14.1,14.07,14.08,80000.0
2015-01-15 14:50:00,14.08,14.11,14.06,14.1,280000.0,14.08,14.11,14.06,14.1,280000.0
2015-01-15 15:00:00,14.1,14.1,14.06,14.06,150000.0,14.1,14.1,14.06,14.06,150000.0
2015-01-15 15:10:00,14.05,14.05,14.01,14.01,330000.0,14.05,14.05,14.01,14.01,330000.0
2015-01-15 15:20:00,14.0,14.04,14.0,14.03,175000.0,14.0,14.04,14.0,14.03,175000.0
2015-01-15 15:30:00,14.03,14.06,14.02,14.03,765000.0,14.03,14.06,14.02,14.03,765000.0
2015-01-15 15:40:00,14.02,14.06,14.01,14.03,690000.0,14.02,14.06,14.01,14.03,690000.0
2015-01-15 15:50:00,14.04,14.05,14.01,14.02,955000.0,14.04,14.05,14.01,14.02,955000.0
2015-01-16 09:30:00,13.93,14.09,13.93,13.98,1110000.0,13.93,14.09,13.93,13.98,1110000.0
2015-01-16 09:40:00,14.03,14.07,13.98,13.98,435000.0,14.03,14.07,13.98,13.98,435000.0
2015-01-16 09:50:00,13.99,14.0,13.96,13.97,90000.0,13.99,14.0,13.96,13.97,90000.0
2015-01-16 10:00:00,13.97,14.02,13.94,13.96,225000.0,13.97,14.02,13.94,13.96,225000.0
2015-01-16 10:10:00,13.95,13.99,13.95,13.97,185000.0,13.95,13.99,13.95,13.97,185000.0
2015-01-16 10:20:00,13.98,14.05,13.98,14.05,160000.0,13.98,14.05,13.98,14.05,160000.0
2015-01-16 10:30:00,14.05,14.08,14.02,14.05,390000.0,14.05,14.08,14.02,14.05,390000.0
2015-01-16 10:40:00,14.05,14.05,14.0,14.03,165000.0,14.05,14.05,14.0,14.03,165000.0
2015-01-16 10:50:00,14.03,14.11,14.03,14.09,225000.0,14.03,14.11,14.03,14.09,225000.0
2015-01-16 11:00:00,14.1,14.12,14.03,14.06,265000.0,14.1,14.12,14.03,14.06,265000.0
2015-01-16 11:10:00,14.04,14.1,14.03,14.09,145000.0,14.04,14.1,14.03,14.09,145000.0
2015-01-16 11:20:00,14.08,14.08,14.04,14.04,50000.0,14.08,14.08,14.04,14.04,50000.0
2015-01-16 11:30:00,14.04,14.08,14.04,14.08,55000.0,14.04,14.08,14.04,14.08,55000.0
2015-01-16 11:40:00,14.08,14.12,14.08,14.08,155000.0,14.08,14.12,14.08,14.08,155000.0
2015-01-16 11:50:00,14.08,14.1,14.07,14.1,35000.0,14.08,14.1,14.07,14.1,35000.0
2015-01-16 12:00:00,14.1,14.12,14.09,14.09,120000.0,14.1,14.12,14.09,14.09,120000.0
2015-01-16 12:10:00,14.09,14.11,14.08,14.09,140000.0,14.09,14.11,14.08,14.09,140000.0
2015-01-16 12:20:00,14.07,14.1,14.06,14.09,90000.0,14.07,14.1,14.06,14.09,90000.0
2015-01-16 12:30:00,14.09,14.11,14.09,14.11,35000.0,14.09,14.11,14.09,14.11,35000.0
2015-01-16 12:40:00,14.1,14.13,14.1,14.13,140000.0,14.1,14.13,14.1,14.13,140000.0
2015-01-16 12:50:00,14.13,14.15,14.11,14.11,140000.0,14.13,14.15,14.11,14.11,140000.0
2015-01-16 13:00:00,14.11,14.11,14.07,14.1,190000.0,14.11,14.11,14.07,14.1,190000.0
2015-01-16 13:10:00,14.1,14.11,14.09,14.09,315000.0,14.1,14.11,14.09,14.09,315000.0
2015-01-16 13:20:00,14.07,14.09,14.06,14.06,115000.0,14.07,14.09,14.06,14.06,115000.0
2015-01-16 13:30:00,14.07,14.1,14.06,14.1,65000.0,14.07,14.1,14.06,14.1,65000.0
2015-01-16 13:40:00,14.1,14.11,14.09,14.11,105000.0,14.1,14.11,14.09,14.11,105000.0
2015-01-16 13:50:00,14.11,14.12,14.09,14.11,120000.0,14.11,14.12,14.09,14.11,120000.0
2015-01-16 14:00:00,14.12,14.12,14.1,14.11,50000.0,14.12,14.12,14.1,14.11,50000.0
2015-01-16 14:10:00,14.1,14.11,14.08,14.09,150000.0,14.1,14.11,14.08,14.09,150000.0
2015-01-16 14:20:00,14.07,14.09,14.07,14.08,485000.0,14.07,14.09,14.07,14.08,485000.0
2015-01-16 14:30:00,14.08,14.09,14.08,14.09,115000.0,14.08,14.09,14.08,14.09,115000.0
2015-01-16 14:40:00,14.09,14.1,14.09,14.1,55000.0,14.09,14.1,14.09,14.1,55000.0
2015-01-16 14:50:00,14.09,14.12,14.09,14.11,150000.0,14.09,14.12,14.09,14.11,150000.0
2015-01-16 15:00:00,14.12,14.14,14.11,14.14,1150000.0,14.12,14.14,14.11,14.14,1150000.0
2015-01-16 15:10:00,14.14,14.15,14.14,14.14,225000.0,14.14,14.15,14.14,14.14,225000.0
2015-01-16 15:20:00,14.14,14.15,14.13,14.13,205000.0,14.14,14.15,14.13,14.13,205000.0
2015-01-16 15:30:00,14.14,14.2,14.13,14.2,500000.0,14.14,14.2,14.13,14.2,500000.0
2015-01-16 15:40:00,14.19,14.24,14.19,14.22,930000.0,14.19,14.24,14.19,14.22,930000.0
2015-01-16 15:50:00,14.22,14.24,14.21,14.24,1325000.0,14.22,14.24,14.21,14.24,1325000.0
2015-01-20 09:30:00,14.3,14.32,14.21,14.23,870000.0,14.3,14.32,14.21,14.23,870000.0
2015-01-20 09:40:00,14.23,14.23,14.14,14.15,770000.0,14.23,14.23,14.14,14.15,770000.0
2015-01-20 09:50:00,14.14,14.16,14.11,14.13,390000.0,14.14,14.16,14.11,14.13,390000.0
2015-01-20 10:00:00,14.13,14.18,14.11,14.18,615000.0,14.13,14.18,14.11,14.18,615000.0
2015-01-20 10:10:00,14.2,14.21,14.17,14.17,465000.0,14.2,14.21,14.17,14.17,465000.0
2015-01-20 10:20:00,14.18,14.19,14.17,14.18,250000.0,14.18,14.19,14.17,14.18,250000.0
2015-01-20 10:30:00,14.18,14.19,14.12,14.15,335000.0,14.18,14.19,14.12,14.15,335000.0
2015-01-20 10:40:00,14.16,14.16,14.1,14.15,250000.0,14.16,14.16,14.1,14.15,250000.0
2015-01-20 10:50:00,14.17,14.17,14.12,14.13,145000.0,14.17,14.17,14.12,14.13,145000.0
2015-01-20 11:00:00,14.12,14.16,14.12,14.16,110000.0,14.12,14.16,14.12,14.16,110000.0
2015-01-20 11:10:00,14.16,14.18,14.13,14.13,45000.0,14.16,14.18,14.13,14.13,45000.0
2015-01-20 11:20:00,14.16,14.16,14.11,14.12,240000.0,14.16,14.16,14.11,14.12,240000.0
2015-01-20 11:30:00,14.12,14.13,14.1,14.1,165000.0,14.12,14.13,14.1,14.1,165000.0
2015-01-20 11:40:00,14.1,14.1,14.05,14.06,255000.0,14.1,14.1,14.05,14.06,255000.0
2015-01-20 11:50:00,14.07,14.09,14.06,14.09,135000.0,14.07,14.09,14.06,14.09,135000.0
2015-01-20 12:00:00,14.1,14.15,14.1,14.15,105000.0,14.1,14.15,14.1,14.15,105000.0
2015-01-20 12:10:00,14.15,14.15,14.13,14.13,230000.0,14.15,14.15,14.13,14.13,230000.0
2015-01-20 12:20:00,14.13,14.15,14.12,14.15,90000.0,14.13,14.15,14.12,14.15,90000.0
2015-01-20 12:30:00,14.14,14.14,14.11,14.11,45000.0,14.14,14.14,14.11,14.11,45000.0
2015-01-20 12:40:00,14.11,14.14,14.11,14.13,70000.0,14.11,14.14,14.11,14.13,70000.0
2015-01-20 12:50:00,14.13,14.14,14.11,14.12,55000.0,14.13,14.14,14.11,14.12,55000.0
2015-01-20 13:00:00,14.12,14.13,14.1,14.11,120000.0,14.12,14.13,14.1,14.11,120000.0
2015-01-20 13:10:00,14.12,14.13,14.12,14.13,65000.0,14.12,14.13,14.12,14.13,65000.0
2015-01-20 13:20:00,14.13,14.19,14.13,14.17,230000.0,14.13,14.19,14.13,14.17,230000.0
2015-01-20 13:30:00,14.17,14.18,14.17,14.18,80000.0,14.17,14.18,14.17,14.18,80000.0
2015-01-20 13:40:00,14.17,14.19,14.16,14.19,110000.0,14.17,14.19,14.16,14.19,110000.0
2015-01-20 13:50:00,14.18,14.18,14.15,14.15,330000.0,14.18,14.18,14.15,14.15,330000.0
2015-01-20 14:00:00,14.14,14.19,14.13,14.17,150000.0,14.14,14.19,14.13,14.17,150000.0
2015-01-20 14:10:00,14.19,14.19,14.15,14.16,30000.0,14.19,14.19,14.15,14.16,30000.0
2015-01-20 14:20:00,14.15,14.18,14.14,14.14,125000.0,14.15,14.18,14.14,14.14,125000.0
2015-01-20 14:30:00,14.14,14.19,14.14,14.16,125000.0,14.14,14.19,14.14,14.16,125000.0
2015-01-20 14:40:00,14.16,14.2,14.16,14.16,95000.0,14.16,14.2,14.16,14.16,95000.0
2015-01-20 14:50:00,14.18,14.18,14.13,14.15,70000.0,14.18,14.18,14.13,14.15,70000.0
2015-01-20 15:00:00,14.15,14.16,14.13,14.15,110000.0,14.15,14.16,14.13,14.15,110000.0
2015-01-20 15:10:00,14.15,14.18,14.13,14.15,140000.0,14.15,14.18,14.13,14.15,140000.0
2015-01-20 15:20:00,14.16,14.17,14.15,14.16,290000.0,14.16,14.17,14.15,14.16,290000.0
2015-01-20 15:30:00,14.16,14.17,14.13,14.14,570000.0,14.16,14.17,14.13,14.14,570000.0
2015-01-20 15:40:00,14.14,14.16,14.13,14.15,1325000.0,14.14,14.16,14.13,14.15,1325000.0
2015-01-20 15:50:00,14.15,14.16,14.11,14.12,1420000.0,14.15,14.16,14.11,14.12,1420000.0
2015-01-21 09:30:00,14.09,14.21,14.04,14.17,450000.0,14.09,14.21,14.04,14.17,450000.0
2015-01-21 09:40:00,14.19,14.19,14.12,14.12,115000.0,14.19,14.19,14.12,14.12,115000.0
2015-01-21 09:50:00,14.11,14.12,14.06,14.1,125000.0,14.11,14.12,14.06,14.1,125000.0
2015-01-21 10:00:00,14.11,14.16,14.1,14.12,205000.0,14.11,14.16,14.1,14.12,205000.0
2015-01-21 10:10:00,14.12,14.14,14.1,14.14,160000.0,14.12,14.14,14.1,14.14,160000.0
2015-01-21 10:20:00,14.16,14.16,14.1,14.11,140000.0,14.16,14.16,14.1,14.11,140000.0
2015-01-21 10:30:00,14.09,14.1,14.07,14.07,100000.0,14.09,14.1,14.07,14.07,100000.0
2015-01-21 10:40:00,14.07,14.13,14.06,14.12,180000.0,14.07,14.13,14.06,14.12,180000.0
2015-01-21 10:50:00,14.13,14.18,14.13,14.17,330000.0,14.13,14.18,14.13,14.17,330000.0
2015-01-21 11:00:00,14.17,14.19,14.14,14.17,495000.0,14.17,14.19,14.14,14.17,495000.0
2015-01-21 11:10:00,14.15,14.18,14.13,14.13,270000.0,14.15,14.18,14.13,14.13,270000.0
2015-01-21 11:20:00,14.14,14.14,14.1,14.12,175000.0,14.14,14.14,14.1,14.12,175000.0
2015-01-21 11:30:00,14.12,14.15,14.12,14.15,205000.0,14.12,14.15,14.12,14.15,205000.0
2015-01-21 11:40:00,14.12,14.15,14.12,14.15,150000.0,14.12,14.15,14.12,14.15,150000.0
2015-01-21 11:50:00,14.14,14.16,14.13,14.15,75000.0,14.14,14.16,14.13,14.15,75000.0
2015-01-21 12:00:00,14.14,14.14,14.12,14.12,115000.0,14.14,14.14,14.12,14.12,115000.0
2015-01-21 12:10:00,14.12,14.15,14.12,14.14,115000.0,14.12,14.15,14.12,14.14,115000.0
2015-01-21 12:20:00,14.14,14.14,14.12,14.12,500000.0,14.14,14.14,14.12,14.12,500000.0
2015-01-21 12:30:00,14.12,14.13,14.11,14.12,110000.0,14.12,14.13,14.11,14.12,110000.0
2015-01-21 12:40:00,14.1,14.13,14.1,14.12,375000.0,14.1,14.13,14.1,14.12,375000.0
2015-01-21 12:50:00,14.1,14.1,14.07,14.08,215000.0,14.1,14.1,14.07,14.08,215000.0
2015-01-21 13:00:00,14.08,14.13,14.08,14.12,170000.0,14.08,14.13,14.08,14.12,170000.0
2015-01-21 13:10:00,14.11,14.12,14.1,14.1,150000.0,14.11,14.12,14.1,14.1,150000.0
2015-01-21 13:20:00,14.1,14.11,14.06,14.07,130000.0,14.1,14.11,14.06,14.07,130000.0
2015-01-21 13:30:00,14.06,14.07,14.06,14.07,335000.0,14.06,14.07,14.06,14.07,335000.0
2015-01-21 13:40:00,14.08,14.09,14.07,14.07,130000.0,14.08,14.09,14.07,14.07,130000.0
2015-01-21 13:50:00,14.08,14.08,14.05,14.05,495000.0,14.08,14.08,14.05,14.05,495000.0
2015-01-21 14:00:00,14.05,14.07,14.05,14.07,530000.0,14.05,14.07,14.05,14.07,530000.0
2015-01-21 14:10:00,14.06,14.08,14.06,14.07,225000.0,14.06,14.08,14.06,14.07,225000.0
2015-01-21 14:20:00,14.09,14.1,14.08,14.09,185000.0,14.09,14.1,14.08,14.09,185000.0
2015-01-21 14:30:00,14.09,14.11,14.08,14.08,160000.0,14.09,14.11,14.08,14.08,160000.0
2015-01-21 14:40:00,14.07,14.1,14.06,14.09,175000.0,14.07,14.1,14.06,14.09,175000.0
2015-01-21 14:50:00,14.1,14.11,14.1,14.1,255000.0,14.1,14.11,14.1,14.1,255000.0
2015-01-21 15:00:00,14.1,14.11,14.09,14.09,350000.0,14.1,14.11,14.09,14.09,350000.0
2015-01-21 15:10:00,14.08,14.12,14.07,14.12,140000.0,14.08,14.12,14.07,14.12,140000.0
2015-01-21 15:20:00,14.12,14.12,14.09,14.09,345000.0,14.12,14.12,14.09,14.09,345000.0
2015-01-21 15:30:00,14.1,14.12,14.1,14.1,275000.0,14.1,14.12,14.1,14.1,275000.0
2015-01-21 15:40:00,14.1,14.11,14.08,14.09,490000.0,14.1,14.11,14.08,14.09,490000.0
2015-01-21 15:50:00,14.09,14.1,14.06,14.07,1450000.0,14.09,14.1,14.06,14.07,1450000.0
2015-01-22 09:30:00,14.14,14.14,14.1,14.11,170000.0,14.14,14.14,14.1,14.11,170000.0
2015-01-22 09:40:00,14.08,14.1,14.07,14.08,85000.0,14.08,14.1,14.07,14.08,85000.0
2015-01-22 09:50:00,14.09,14.15,14.08,14.1,285000.0,14.09,14.15,14.08,14.1,285000.0
2015-01-22 10:00:00,14.1,14.14,14.08,14.11,695000.0,14.1,14.14,14.08,14.11,695000.0
2015-01-22 10:10:00,14.11,14.15,14.11,14.15,330000.0,14.11,14.15,14.11,14.15,330000.0
2015-01-22 10:20:00,14.15,14.19,14.12,14.15,545000.0,14.15,14.19,14.12,14.15,545000.0
2015-01-22 10:30:00,14.15,14.17,14.14,14.14,70000.0,14.15,14.17,14.14,14.14,70000.0
2015-01-22 10:40:00,14.14,14.18,14.14,14.17,95000.0,14.14,14.18,14.14,14.17,95000.0
2015-01-22 10:50:00,14.17,14.22,14.17,14.21,375000.0,14.17,14.22,14.17,14.21,375000.0
2015-01-22 11:00:00,14.21,14.23,14.18,14.18,355000.0,14.21,14.23,14.18,14.18,355000.0
2015-01-22 11:10:00,14.17,14.18,14.15,14.16,200000.0,14.17,14.18,14.15,14.16,200000.0
2015-01-22 11:20:00,14.18,14.18,14.17,14.17,415000.0,14.18,14.18,14.17,14.17,415000.0
2015-01-22 11:30:00,14.17,14.18,14.15,14.17,95000.0,14.17,14.18,14.15,14.17,95000.0
2015-01-22 11:40:00,14.17,14.17,14.15,14.15,55000.0,14.17,14.17,14.15,14.15,55000.0
2015-01-22 11:50:00,14.14,14.18,14.12,14.18,205000.0,14.14,14.18,14.12,14.18,205000.0
2015-01-22 12:00:00,14.18,14.19,14.16,14.17,255000.0,14.18,14.19,14.16,14.17,255000.0
2015-01-22 12:10:00,14.16,14.16,14.16,14.16,45000.0,14.16,14.16,14.16,14.16,45000.0
2015-01-22 12:20:00,14.17,14.17,14.15,14.15,175000.0,14.17,14.17,14.15,14.15,175000.0
2015-01-22 12:30:00,14.15,14.15,14.14,14.14,150000.0,14.15,14.15,14.14,14.14,150000.0
2015-01-22 12:40:00,14.14,14.16,14.14,14.15,280000.0,14.14,14.16,14.14,14.15,280000.0
2015-01-22 12:50:00,14.16,14.16,14.14,14.16,265000.0,14.16,14.16,14.14,14.16,265000.0
2015-01-22 13:00:00,14.16,14.19,14.16,14.19,265000.0,14.16,14.19,14.16,14.19,265000.0
2015-01-22 13:10:00,14.19,14.2,14.17,14.18,185000.0,14.19,14.2,14.17,14.18,185000.0
2015-01-22 13:20:00,14.17,14.18,14.16,14.16,130000.0,14.17,14.18,14.16,14.16,130000.0
2015-01-22 13:30:00,14.17,14.18,14.16,14.16,330000.0,14.17,14.18,14.16,14.16,330000.0
2015-01-22 13:40:00,14.16,14.19,14.16,14.18,195000.0,14.16,14.19,14.16,14.18,195000.0
2015-01-22 13:50:00,14.17,14.18,14.15,14.15,95000.0,14.17,14.18,14.15,14.15,95000.0
2015-01-22 14:00:00,14.17,14.18,14.16,14.18,60000.0,14.17,14.18,14.16,14.18,60000.0
2015-01-22 14:10:00,14.18,14.21,14.18,14.2,195000.0,14.18,14.21,14.18,14.2,195000.0
2015-01-22 14:20:00,14.2,14.21,14.19,14.2,85000.0,14.2,14.21,14.19,14.2,85000.0
2015-01-22 14:30:00,14.21,14.25,14.21,14.24,185000.0,14.21,14.25,14.21,14.24,185000.0
2015-01-22 14:40:00,14.25,14.26,14.23,14.25,520000.0,14.25,14.26,14.23,14.25,520000.0
2015-01-22 14:50:00,14.25,14.28,14.25,14.28,510000.0,14.25,14.28,14.25,14.28,510000.0
2015-01-22 15:00:00,14.27,14.3,14.26,14.3,215000.0,14.27,14.3,14.26,14.3,215000.0
2015-01-22 15:10:00,14.29,14.3,14.28,14.3,210000.0,14.29,14.3,14.28,14.3,210000.0
2015-01-22 15:20:00,14.29,14.3,14.27,14.28,740000.0,14.29,14.3,14.27,14.28,740000.0
2015-01-22 15:30:00,14.28,14.29,14.27,14.28,245000.0,14.28,14.29,14.27,14.28,245000.0
2015-01-22 15:40:00,14.27,14.28,14.26,14.27,295000.0,14.27,14.28,14.26,14.27,295000.0
2015-01-22 15:50:00,14.27,14.28,14.26,14.27,950000.0,14.27,14.28,14.26,14.27,950000.0
2015-01-23 09:30:00,14.31,14.34,14.26,14.29,525000.0,14.31,14.34,14.26,14.29,525000.0
2015-01-23 09:40:00,14.32,14.39,14.31,14.35,620000.0,14.32,14.39,14.31,14.35,620000.0
2015-01-23 09:50:00,14.36,14.38,14.35,14.38,280000.0,14.36,14.38,14.35,14.38,280000.0
2015-01-23 10:00:00,14.38,14.42,14.38,14.4,360000.0,14.38,14.42,14.38,14.4,360000.0
2015-01-23 10:10:00,14.4,14.41,14.36,14.36,325000.0,14.4,14.41,14.36,14.36,325000.0
2015-01-23 10:20:00,14.35,14.39,14.34,14.35,200000.0,14.35,14.39,14.34,14.35,200000.0
2015-01-23 10:30:00,14.36,14.37,14.34,14.35,160000.0,14.36,14.37,14.34,14.35,160000.0
2015-01-23 10:40:00,14.35,14.35,14.32,14.32,195000.0,14.35,14.35,14.32,14.32,195000.0
2015-01-23 10:50:00,14.31,14.34,14.31,14.31,565000.0,14.31,14.34,14.31,14.31,565000.0
2015-01-23 11:00:00,14.31,14.33,14.31,14.31,120000.0,14.31,14.33,14.31,14.31,120000.0
2015-01-23 11:10:00,14.31,14.33,14.31,14.32,505000.0,14.31,14.33,14.31,14.32,505000.0
2015-01-23 11:20:00,14.33,14.34,14.32,14.33,70000.0,14.33,14.34,14.32,14.33,70000.0
2015-01-23 11:30:00,14.32,14.32,14.3,14.31,135000.0,14.32,14.32,14.3,14.31,135000.0
2015-01-23 11:40:00,14.33,14.34,14.3,14.33,345000.0,14.33,14.34,14.3,14.33,345000.0
2015-01-23 11:50:00,14.33,14.34,14.31,14.33,130000.0,14.33,14.34,14.31,14.33,130000.0
2015-01-23 12:00:00,14.33,14.35,14.33,14.34,150000.0,14.33,14.35,14.33,14.34,150000.0
2015-01-23 12:10:00,14.34,14.34,14.31,14.32,375000.0,14.34,14.34,14.31,14.32,375000.0
2015-01-23 12:20:00,14.3,14.32,14.29,14.31,280000.0,14.3,14.32,14.29,14.31,280000.0
2015-01-23 12:30:00,14.31,14.33,14.31,14.33,135000.0,14.31,14.33,14.31,14.33,135000.0
2015-01-23 12:40:00,14.33,14.34,14.32,14.33,175000.0,14.33,14.34,14.32,14.33,175000.0
2015-01-23 12:50:00,14.34,14.35,14.33,14.34,155000.0,14.34,14.35,14.33,14.34,155000.0
2015-01-23 13:00:00,14.34,14.35,14.33,14.34,100000.0,14.34,14.35,14.33,14.34,100000.0
2015-01-23 13:10:00,14.35,14.37,14.34,14.34,205000.0,14.35,14.37,14.34,14.34,205000.0
2015-01-23 13:20:00,14.34,14.36,14.34,14.34,655000.0,14.34,14.36,14.34,14.34,655000.0
2015-01-23 13:30:00,14.34,14.35,14.33,14.34,670000.0,14.34,14.35,14.33,14.34,670000.0
2015-01-23 13:40:00,14.35,14.35,14.34,14.35,130000.0,14.35,14.35,14.34,14.35,130000.0
2015-01-23 13:50:00,14.35,14.35,14.34,14.34,85000.0,14.35,14.35,14.34,14.34,85000.0
2015-01-23 14:00:00,14.34,14.34,14.33,14.34,310000.0,14.34,14.34,14.33,14.34,310000.0
2015-01-23 14:10:00,14.33,14.34,14.33,14.33,260000.0,14.33,14.34,14.33,14.33,260000.0
2015-01-23 14:20:00,14.32,14.34,14.32,14.34,45000.0,14.32,14.34,14.32,14.34,45000.0
2015-01-23 14:30:00,14.34,14.34,14.31,14.31,150000.0,14.34,14.34,14.31,14.31,150000.0
2015-01-23 14:40:00,14.32,14.32,14.31,14.31,95000.0,14.32,14.32,14.31,14.31,95000.0
2015-01-23 14:50:00,14.31,14.33,14.3,14.31,490000.0,14.31,14.33,14.3,14.31,490000.0
2015-01-23 15:00:00,14.32,14.32,14.31,14.31,410000.0,14.32,14.32,14.31,14.31,410000.0
2015-01-23 15:10:00,14.32,14.32,14.3,14.31,545000.0,14.32,14.32,14.3,14.31,545000.0
2015-01-23 15:20:00,14.31,14.32,14.31,14.31,350000.0,14.31,14.32,14.31,14.31,350000.0
2015-01-23 15:30:00,14.3,14.32,14.3,14.31,290000.0,14.3,14.32,14.3,14.31,290000.0
2015-01-23 15:40:00,14.3,14.31,14.29,14.31,385000.0,14.3,14.31,14.29,14.31,385000.0
2015-01-23 15:50:00,14.31,14.31,14.27,14.27,825000.0,14.31,14.31,14.27,14.27,825000.0
2015-01-26 09:30:00,14.31,14.37,14.25,14.37,315000.0,14.31,14.37,14.25,14.37,315000.0
2015-01-26 09:40:00,14.37,14.41,14.36,14.36,450000.0,14.37,14.41,14.36,14.36,450000.0
2015-01-26 09:50:00,14.36,14.38,14.35,14.38,315000.0,14.36,14.38,14.35,14.38,315000.0
2015-01-26 10:00:00,14.37,14.4,14.35,14.35,415000.0,14.37,14.4,14.35,14.35,415000.0
2015-01-26 10:10:00,14.35,14.35,14.28,14.28,140000.0,14.35,14.35,14.28,14.28,140000.0
2015-01-26 10:20:00,14.29,14.31,14.28,14.3,75000.0,14.29,14.31,14.28,14.3,75000.0
2015-01-26 10:30:00,14.31,14.34,14.29,14.34,215000.0,14.31,14.34,14.29,14.34,215000.0
2015-01-26 10:40:00,14.34,14.35,14.33,14.35,125000.0,14.34,14.35,14.33,14.35,125000.0
2015-01-26 10:50:00,14.35,14.36,14.35,14.36,30000.0,14.35,14.36,14.35,14.36,30000.0
2015-01-26 11:00:00,14.34,14.36,14.34,14.35,85000.0,14.34,14.36,14.34,14.35,85000.0
2015-01-26 11:10:00,14.35,14.36,14.32,14.32,115000.0,14.35,14.36,14.32,14.32,115000.0
2015-01-26 11:20:00,14.35,14.35,14.33,14.34,75000.0,14.35,14.35,14.33,14.34,75000.0
2015-01-26 11:30:00,14.34,14.34,14.31,14.31,95000.0,14.34,14.34,14.31,14.31,95000.0
2015-01-26 11:40:00,14.33,14.34,14.32,14.34,120000.0,14.33,14.34,14.32,14.34,120000.0
2015-01-26 11:50:00,14.35,14.4,14.34,14.4,185000.0,14.35,14.4,14.34,14.4,185000.0
2015-01-26 12:00:00,14.39,14.4,14.38,14.4,155000.0,14.39,14.4,14.38,14.4,155000.0
2015-01-26 12:10:00,14.39,14.4,14.39,14.39,45000.0,14.39,14.4,14.39,14.39,45000.0
2015-01-26 12:20:00,14.39,14.4,14.38,14.4,45000.0,14.39,14.4,14.38,14.4,45000.0
2015-01-26 12:30:00,14.4,14.4,14.38,14.38,65000.0,14.4,14.4,14.38,14.38,65000.0
2015-01-26 12:40:00,14.37,14.4,14.37,14.4,130000.0,14.37,14.4,14.37,14.4,130000.0
2015-01-26 12:50:00,14.4,14.43,14.4,14.42,330000.0,14.4,14.43,14.4,14.42,330000.0
2015-01-26 13:00:00,14.42,14.43,14.41,14.43,170000.0,14.42,14.43,14.41,14.43,170000.0
2015-01-26 13:10:00,14.42,14.47,14.42,14.47,455000.0,14.42,14.47,14.42,14.47,455000.0
2015-01-26 13:20:00,14.46,14.47,14.46,14.47,105000.0,14.46,14.47,14.46,14.47,105000.0
2015-01-26 13:30:00,14.47,14.5,14.46,14.49,320000.0,14.47,14.5,14.46,14.49,320000.0
2015-01-26 13:40:00,14.49,14.52,14.49,14.51,355000.0,14.49,14.52,14.49,14.51,355000.0
2015-01-26 13:50:00,14.5,14.5,14.48,14.5,180000.0,14.5,14.5,14.48,14.5,180000.0
2015-01-26 14:00:00,14.49,14.5,14.48,14.48,95000.0,14.49,14.5,14.48,14.48,95000.0
2015-01-26 14:10:00,14.48,14.48,14.46,14.46,85000.0,14.48,14.48,14.46,14.46,85000.0
2015-01-26 14:20:00,14.47,14.47,14.45,14.47,60000.0,14.47,14.47,14.45,14.47,60000.0
2015-01-26 14:30:00,14.46,14.47,14.45,14.45,255000.0,14.46,14.47,14.45,14.45,255000.0
2015-01-26 14:40:00,14.46,14.46,14.43,14.43,215000.0,14.46,14.46,14.43,14.43,215000.0
2015-01-26 14:50:00,14.44,14.46,14.44,14.46,105000.0,14.44,14.46,14.44,14.46,105000.0
2015-01-26 15:00:00,14.46,14.48,14.45,14.48,300000.0,14.46,14.48,14.45,14.48,300000.0
2015-01-26 15:10:00,14.48,14.49,14.46,14.48,195000.0,14.48,14.49,14.46,14.48,195000.0
2015-01-26 15:20:00,14.49,14.49,14.47,14.47,160000.0,14.49,14.49,14.47,14.47,160000.0
2015-01-26 15:30:00,14.46,14.49,14.46,14.48,150000.0,14.46,14.49,14.46,14.48,150000.0
2015-01-26 15:40:00,14.49,14.49,14.46,14.47,290000.0,14.49,14.49,14.46,14.47,290000.0
2015-01-26 15:50:00,14.47,14.48,14.46,14.47,745000.0,14.47,14.48,14.46,14.47,745000.0
2015-01-27 09:30:00,14.37,14.41,14.33,14.39,510000.0,14.37,14.41,14.33,14.39,510000.0
2015-01-27 09:40:00,14.39,14.4,14.37,14.4,430000.0,14.39,14.4,14.37,14.4,430000.0
2015-01-27 09:50:00,14.38,14.4,14.37,14.39,450000.0,14.38,14.4,14.37,14.39,450000.0
2015-01-27 10:00:00,14.39,14.41,14.32,14.39,555000.0,14.39,14.41,14.32,14.39,555000.0
2015-01-27 10:10:00,14.39,14.4,14.38,14.4,85000.0,14.39,14.4,14.38,14.4,85000.0
2015-01-27 10:20:00,14.4,14.41,14.37,14.38,290000.0,14.4,14.41,14.37,14.38,290000.0
2015-01-27 10:30:00,14.37,14.37,14.32,14.35,245000.0,14.37,14.37,14.32,14.35,245000.0
2015-01-27 10:40:00,14.35,14.36,14.32,14.34,335000.0,14.35,14.36,14.32,14.34,335000.0
2015-01-27 10:50:00,14.35,14.36,14.34,14.35,130000.0,14.35,14.36,14.34,14.35,130000.0
2015-01-27 11:00:00,14.36,14.36,14.35,14.36,205000.0,14.36,14.36,14.35,14.36,205000.0
2015-01-27 11:10:00,14.35,14.36,14.34,14.36,345000.0,14.35,14.36,14.34,14.36,345000.0
2015-01-27 11:20:00,14.37,14.38,14.37,14.38,145000.0,14.37,14.38,14.37,14.38,145000.0
2015-01-27 11:30:00,14.39,14.4,14.37,14.38,255000.0,14.39,14.4,14.37,14.38,255000.0
2015-01-27 11:40:00,14.36,14.38,14.36,14.38,20000.0,14.36,14.38,14.36,14.38,20000.0
2015-01-27 11:50:00,14.38,14.39,14.36,14.36,275000.0,14.38,14.39,14.36,14.36,275000.0
2015-01-27 12:00:00,14.35,14.38,14.35,14.37,135000.0,14.35,14.38,14.35,14.37,135000.0
2015-01-27 12:10:00,14.36,14.39,14.35,14.35,345000.0,14.36,14.39,14.35,14.35,345000.0
2015-01-27 12:20:00,14.35,14.37,14.34,14.37,175000.0,14.35,14.37,14.34,14.37,175000.0
2015-01-27 12:30:00,14.37,14.38,14.36,14.36,265000.0,14.37,14.38,14.36,14.36,265000.0
2015-01-27 12:40:00,14.36,14.37,14.36,14.36,195000.0,14.36,14.37,14.36,14.36,195000.0
2015-01-27 12:50:00,14.35,14.37,14.34,14.36,95000.0,14.35,14.37,14.34,14.36,95000.0
2015-01-27 13:00:00,14.36,14.37,14.35,14.37,225000.0,14.36,14.37,14.35,14.37,225000.0
2015-01-27 13:10:00,14.37,14.4,14.35,14.38,130000.0,14.37,14.4,14.35,14.38,130000.0
2015-01-27 13:20:00,14.39,14.39,14.38,14.39,20000.0,14.39,14.39,14.38,14.39,20000.0
2015-01-27 13:30:00,14.41,14.43,14.4,14.43,105000.0,14.41,14.43,14.4,14.43,105000.0
2015-01-27 13:40:00,14.44,14.44,14.42,14.43,110000.0,14.44,14.44,14.42,14.43,110000.0
2015-01-27 13:50:00,14.43,14.43,14.43,14.43,40000.0,14.43,14.43,14.43,14.43,40000.0
2015-01-27 14:00:00,14.43,14.44,14.42,14.44,310000.0,14.43,14.44,14.42,14.44,310000.0
2015-01-27 14:10:00,14.44,14.46,14.44,14.46,55000.0,14.44,14.46,14.44,14.46,55000.0
2015-01-27 14:20:00,14.46,14.49,14.46,14.49,95000.0,14.46,14.49,14.46,14.49,95000.0
2015-01-27 14:30:00,14.47,14.49,14.47,14.49,65000.0,14.47,14.49,14.47,14.49,65000.0
2015-01-27 14:40:00,14.49,14.5,14.47,14.47,155000.0,14.49,14.5,14.47,14.47,155000.0
2015-01-27 14:50:00,14.47,14.48,14.44,14.44,515000.0,14.47,14.48,14.44,14.44,515000.0
2015-01-27 15:00:00,14.44,14.46,14.43,14.43,65000.0,14.44,14.46,14.43,14.43,65000.0
2015-01-27 15:10:00,14.42,14.43,14.42,14.42,270000.0,14.42,14.43,14.42,14.42,270000.0
2015-01-27 15:20:00,14.42,14.42,14.4,14.41,115000.0,14.42,14.42,14.4,14.41,115000.0
2015-01-27 15:30:00,14.41,14.43,14.4,14.43,1230000.0,14.41,14.43,14.4,14.43,1230000.0
2015-01-27 15:40:00,14.43,14.45,14.43,14.43,130000.0,14.43,14.45,14.43,14.43,130000.0
2015-01-27 15:50:00,14.43,14.43,14.41,14.43,315000.0,14.43,14.43,14.41,14.43,315000.0
2015-01-28 09:30:00,14.46,14.5,14.4,14.47,455000.0,14.46,14.5,14.4,14.47,455000.0
2015-01-28 09:40:00,14.44,14.48,14.44,14.48,210000.0,14.44,14.48,14.44,14.48,210000.0
2015-01-28 09:50:00,14.48,14.54,14.47,14.47,950000.0,14.48,14.54,14.47,14.47,950000.0
2015-01-28 10:00:00,14.47,14.51,14.47,14.48,225000.0,14.47,14.51,14.47,14.48,225000.0
2015-01-28 10:10:00,14.48,14.49,14.38,14.4,390000.0,14.48,14.49,14.38,14.4,390000.0
2015-01-28 10:20:00,14.41,14.47,14.41,14.46,250000.0,14.41,14.47,14.41,14.46,250000.0
2015-01-28 10:30:00,14.44,14.45,14.4,14.42,120000.0,14.44,14.45,14.4,14.42,120000.0
2015-01-28 10:40:00,14.4,14.43,14.4,14.41,35000.0,14.4,14.43,14.4,14.41,35000.0
2015-01-28 10:50:00,14.39,14.41,14.37,14.37,525000.0,14.39,14.41,14.37,14.37,525000.0
2015-01-28 11:00:00,14.38,14.41,14.36,14.41,160000.0,14.38,14.41,14.36,14.41,160000.0
2015-01-28 11:10:00,14.42,14.42,14.39,14.39,15000.0,14.42,14.42,14.39,14.39,15000.0
2015-01-28 11:20:00,14.4,14.45,14.4,14.45,120000.0,14.4,14.45,14.4,14.45,120000.0
2015-01-28 11:30:00,14.44,14.47,14.42,14.44,75000.0,14.44,14.47,14.42,14.44,75000.0
2015-01-28 11:40:00,14.44,14.46,14.43,14.46,75000.0,14.44,14.46,14.43,14.46,75000.0
2015-01-28 11:50:00,14.47,14.47,14.44,14.44,100000.0,14.47,14.47,14.44,14.44,100000.0
2015-01-28 12:00:00,14.44,14.44,14.42,14.42,15000.0,14.44,14.44,14.42,14.42,15000.0
2015-01-28 12:10:00,14.45,14.46,14.42,14.43,85000.0,14.45,14.46,14.42,14.43,85000.0
2015-01-28 12:20:00,14.43,14.48,14.43,14.44,100000.0,14.43,14.48,14.43,14.44,100000.0
2015-01-28 12:30:00,14.45,14.46,14.43,14.45,50000.0,14.45,14.46,14.43,14.45,50000.0
2015-01-28 12:40:00,14.44,14.45,14.43,14.43,140000.0,14.44,14.45,14.43,14.43,140000.0
2015-01-28 12:50:00,14.45,14.46,14.44,14.44,40000.0,14.45,14.46,14.44,14.44,40000.0
2015-01-28 13:00:00,14.44,14.44,14.43,14.43,55000.0,14.44,14.44,14.43,14.43,55000.0
2015-01-28 13:10:00,14.43,14.44,14.41,14.41,130000.0,14.43,14.44,14.41,14.41,130000.0
2015-01-28 13:20:00,14.42,14.43,14.4,14.4,210000.0,14.42,14.43,14.4,14.4,210000.0
2015-01-28 13:30:00,14.4,14.43,14.4,14.42,75000.0,14.4,14.43,14.4,14.42,75000.0
2015-01-28 13:40:00,14.42,14.43,14.4,14.4,65000.0,14.42,14.43,14.4,14.4,65000.0
2015-01-28 13:50:00,14.4,14.42,14.39,14.39,65000.0,14.4,14.42,14.39,14.39,65000.0
2015-01-28 14:00:00,14.41,14.42,14.38,14.39,140000.0,14.41,14.42,14.38,14.39,140000.0
2015-01-28 14:10:00,14.38,14.4,14.36,14.4,150000.0,14.38,14.4,14.36,14.4,150000.0
2015-01-28 14:20:00,14.39,14.4,14.36,14.36,135000.0,14.39,14.4,14.36,14.36,135000.0
2015-01-28 14:30:00,14.36,14.36,14.3,14.33,280000.0,14.36,14.36,14.3,14.33,280000.0
2015-01-28 14:40:00,14.36,14.39,14.34,14.39,145000.0,14.36,14.39,14.34,14.39,145000.0
2015-01-28 14:50:00,14.37,14.38,14.36,14.38,100000.0,14.37,14.38,14.36,14.38,100000.0
2015-01-28 15:00:00,14.38,14.4,14.36,14.36,180000.0,14.38,14.4,14.36,14.36,180000.0
2015-01-28 15:10:00,14.36,14.37,14.32,14.32,165000.0,14.36,14.37,14.32,14.32,165000.0
2015-01-28 15:20:00,14.32,14.35,14.31,14.32,95000.0,14.32,14.35,14.31,14.32,95000.0
2015-01-28 15:30:00,14.31,14.32,14.25,14.28,425000.0,14.31,14.32,14.25,14.28,425000.0
2015-01-28 15:40:00,14.28,14.28,14.21,14.27,765000.0,14.28,14.28,14.21,14.27,765000.0
2015-01-28 15:50:00,14.25,14.28,14.23,14.26,815000.0,14.25,14.28,14.23,14.26,815000.0
2015-01-29 09:30:00,14.31,14.34,14.23,14.23,440000.0,14.31,14.34,14.23,14.23,440000.0
2015-01-29 09:40:00,14.21,14.26,14.18,14.2,405000.0,14.21,14.26,14.18,14.2,405000.0
2015-01-29 09:50:00,14.2,14.3,14.2,14.3,205000.0,14.2,14.3,14.2,14.3,205000.0
2015-01-29 10:00:00,14.29,14.31,14.26,14.28,165000.0,14.29,14.31,14.26,14.28,165000.0
2015-01-29 10:10:00,14.27,14.28,14.23,14.27,105000.0,14.27,14.28,14.23,14.27,105000.0
2015-01-29 10:20:00,14.22,14.26,14.21,14.26,300000.0,14.22,14.26,14.21,14.26,300000.0
2015-01-29 10:30:00,14.25,14.25,14.2,14.2,385000.0,14.25,14.25,14.2,14.2,385000.0
2015-01-29 10:40:00,14.2,14.23,14.18,14.23,150000.0,14.2,14.23,14.18,14.23,150000.0
2015-01-29 10:50:00,14.23,14.24,14.21,14.23,155000.0,14.23,14.24,14.21,14.23,155000.0
2015-01-29 11:00:00,14.23,14.24,14.19,14.2,215000.0,14.23,14.24,14.19,14.2,215000.0
2015-01-29 11:10:00,14.22,14.24,14.21,14.21,65000.0,14.22,14.24,14.21,14.21,65000.0
2015-01-29 11:20:00,14.23,14.24,14.21,14.24,125000.0,14.23,14.24,14.21,14.24,125000.0
2015-01-29 11:30:00,14.24,14.26,14.23,14.24,230000.0,14.24,14.26,14.23,14.24,230000.0
2015-01-29 11:40:00,14.24,14.24,14.22,14.24,185000.0,14.24,14.24,14.22,14.24,185000.0
2015-01-29 11:50:00,14.24,14.25,14.23,14.24,290000.0,14.24,14.25,14.23,14.24,290000.0
2015-01-29 12:00:00,14.25,14.25,14.21,14.23,135000.0,14.25,14.25,14.21,14.23,135000.0
2015-01-29 12:10:00,14.23,14.23,14.21,14.22,210000.0,14.23,14.23,14.21,14.22,210000.0
2015-01-29 12:20:00,14.22,14.24,14.21,14.21,90000.0,14.22,14.24,14.21,14.21,90000.0
2015-01-29 12:30:00,14.21,14.24,14.21,14.23,130000.0,14.21,14.24,14.21,14.23,130000.0
2015-01-29 12:40:00,14.23,14.23,14.2,14.2,280000.0,14.23,14.23,14.2,14.2,280000.0
2015-01-29 12:50:00,14.2,14.22,14.2,14.22,95000.0,14.2,14.22,14.2,14.22,95000.0
2015-01-29 13:00:00,14.23,14.23,14.21,14.22,50000.0,14.23,14.23,14.21,14.22,50000.0
2015-01-29 13:10:00,14.21,14.23,14.21,14.23,55000.0,14.21,14.23,14.21,14.23,55000.0
2015-01-29 13:20:00,14.23,14.25,14.23,14.24,450000.0,14.23,14.25,14.23,14.24,450000.0
2015-01-29 13:30:00,14.25,14.25,14.23,14.25,175000.0,14.25,14.25,14.23,14.25,175000.0
2015-01-29 13:40:00,14.25,14.28,14.25,14.28,115000.0,14.25,14.28,14.25,14.28,115000.0
2015-01-29 13:50:00,14.28,14.31,14.28,14.28,200000.0,14.28,14.31,14.28,14.28,200000.0
2015-01-29 14:00:00,14.28,14.31,14.28,14.29,365000.0,14.28,14.31,14.28,14.29,365000.0
2015-01-29 14:10:00,14.28,14.31,14.28,14.29,145000.0,14.28,14.31,14.28,14.29,145000.0
2015-01-29 14:20:00,14.3,14.33,14.3,14.33,100000.0,14.3,14.33,14.3,14.33,100000.0
2015-01-29 14:30:00,14.33,14.34,14.32,14.32,115000.0,14.33,14.34,14.32,14.32,115000.0
2015-01-29 14:40:00,14.33,14.33,14.3,14.31,85000.0,14.33,14.33,14.3,14.31,85000.0
2015-01-29 14:50:00,14.33,14.33,14.28,14.28,185000.0,14.33,14.33,14.28,14.28,185000.0
2015-01-29 15:00:00,14.3,14.32,14.3,14.31,100000.0,14.3,14.32,14.3,14.31,100000.0
2015-01-29 15:10:00,14.33,14.33,14.29,14.31,440000.0,14.33,14.33,14.29,14.31,440000.0
2015-01-29 15:20:00,14.31,14.34,14.3,14.32,225000.0,14.31,14.34,14.3,14.32,225000.0
2015-01-29 15:30:00,14.32,14.33,14.31,14.32,495000.0,14.32,14.33,14.31,14.32,495000.0
2015-01-29 15:40:00,14.32,14.33,14.3,14.3,430000.0,14.32,14.33,14.3,14.3,430000.0
2015-01-29 15:50:00,14.3,14.31,14.29,14.3,1390000.0,14.3,14.31,14.29,14.3,1390000.0
2015-01-30 09:30:00,14.29,14.33,14.26,14.27,555000.0,14.29,14.33,14.26,14.27,555000.0
2015-01-30 09:40:00,14.3,14.31,14.26,14.29,370000.0,14.3,14.31,14.26,14.29,370000.0
2015-01-30 09:50:00,14.29,14.3,14.22,14.23,420000.0,14.29,14.3,14.22,14.23,420000.0
2015-01-30 10:00:00,14.22,14.27,14.21,14.21,395000.0,14.22,14.27,14.21,14.21,395000.0
2015-01-30 10:10:00,14.22,14.24,14.2,14.21,420000.0,14.22,14.24,14.2,14.21,420000.0
2015-01-30 10:20:00,14.21,14.22,14.18,14.21,305000.0,14.21,14.22,14.18,14.21,305000.0
2015-01-30 10:30:00,14.21,14.21,14.15,14.19,595000.0,14.21,14.21,14.15,14.19,595000.0
2015-01-30 10:40:00,14.19,14.24,14.18,14.22,390000.0,14.19,14.24,14.18,14.22,390000.0
2015-01-30 10:50:00,14.23,14.23,14.18,14.19,115000.0,14.23,14.23,14.18,14.19,115000.0
2015-01-30 11:00:00,14.18,14.25,14.18,14.2,590000.0,14.18,14.25,14.18,14.2,590000.0
2015-01-30 11:10:00,14.2,14.23,14.18,14.2,220000.0,14.2,14.23,14.18,14.2,220000.0
2015-01-30 11:20:00,14.2,14.23,14.2,14.22,340000.0,14.2,14.23,14.2,14.22,340000.0
2015-01-30 11:30:00,14.22,14.24,14.21,14.21,305000.0,14.22,14.24,14.21,14.21,305000.0
2015-01-30 11:40:00,14.22,14.23,14.17,14.21,445000.0,14.22,14.23,14.17,14.21,445000.0
2015-01-30 11:50:00,14.21,14.3,14.21,14.3,385000.0,14.21,14.3,14.21,14.3,385000.0
2015-01-30 12:00:00,14.31,14.31,14.26,14.26,345000.0,14.31,14.31,14.26,14.26,345000.0
2015-01-30 12:10:00,14.27,14.3,14.27,14.27,195000.0,14.27,14.3,14.27,14.27,195000.0
2015-01-30 12:20:00,14.27,14.3,14.27,14.29,385000.0,14.27,14.3,14.27,14.29,385000.0
2015-01-30 12:30:00,14.28,14.29,14.25,14.26,225000.0,14.28,14.29,14.25,14.26,225000.0
2015-01-30 12:40:00,14.26,14.29,14.26,14.28,145000.0,14.26,14.29,14.26,14.28,145000.0
2015-01-30 12:50:00,14.27,14.3,14.25,14.28,210000.0,14.27,14.3,14.25,14.28,210000.0
2015-01-30 13:00:00,14.27,14.29,14.27,14.28,65000.0,14.27,14.29,14.27,14.28,65000.0
2015-01-30 13:10:00,14.28,14.28,14.26,14.27,485000.0,14.28,14.28,14.26,14.27,485000.0
2015-01-30 13:20:00,14.28,14.3,14.27,14.28,225000.0,14.28,14.3,14.27,14.28,225000.0
2015-01-30 13:30:00,14.29,14.33,14.28,14.33,430000.0,14.29,14.33,14.28,14.33,430000.0
2015-01-30 13:40:00,14.34,14.34,14.31,14.31,195000.0,14.34,14.34,14.31,14.31,195000.0
2015-01-30 13:50:00,14.3,14.31,14.28,14.3,180000.0,14.3,14.31,14.28,14.3,180000.0
2015-01-30 14:00:00,14.3,14.3,14.27,14.28,250000.0,14.3,14.3,14.27,14.28,250000.0
2015-01-30 14:10:00,14.29,14.3,14.25,14.28,345000.0,14.29,14.3,14.25,14.28,345000.0
2015-01-30 14:20:00,14.31,14.32,14.3,14.31,55000.0,14.31,14.32,14.3,14.31,55000.0
2015-01-30 14:30:00,14.32,14.33,14.3,14.32,155000.0,14.32,14.33,14.3,14.32,155000.0
2015-01-30 14:40:00,14.32,14.32,14.25,14.26,370000.0,14.32,14.32,14.25,14.26,370000.0
2015-01-30 14:50:00,14.26,14.26,14.23,14.26,400000.0,14.26,14.26,14.23,14.26,400000.0
2015-01-30 15:00:00,14.26,14.28,14.24,14.24,195000.0,14.26,14.28,14.24,14.24,195000.0
2015-01-30 15:10:00,14.24,14.26,14.23,14.25,185000.0,14.24,14.26,14.23,14.25,185000.0
2015-01-30 15:20:00,14.24,14.25,14.2,14.24,400000.0,14.24,14.25,14.2,14.24,400000.0
2015-01-30 15:30:00,14.24,14.25,14.21,14.23,440000.0,14.24,14.25,14.21,14.23,440000.0
2015-01-30 15:40:00,14.23,14.23,14.2,14.21,555000.0,14.23,14.23,14.2,14.21,555000.0
2015-01-30 15:50:00,14.22,14.22,14.17,14.19,1115000.0,14.22,14.22,14.17,14.19,1115000.0
2015-02-02 09:30:00,14.27,14.33,14.16,14.24,1010000.0,14.27,14.33,14.16,14.24,1010000.0
2015-02-02 09:40:00,14.22,14.25,14.16,14.2,660000.0,14.22,14.25,14.16,14.2,660000.0
2015-02-02 09:50:00,14.18,14.2,14.07,14.09,625000.0,14.18,14.2,14.07,14.09,625000.0
2015-02-02 10:00:00,14.08,14.08,14.01,14.04,870000.0,14.08,14.08,14.01,14.04,870000.0
2015-02-02 10:10:00,14.03,14.07,14.0,14.05,950000.0,14.03,14.07,14.0,14.05,950000.0
2015-02-02 10:20:00,14.06,14.19,14.05,14.19,605000.0,14.06,14.19,14.05,14.19,605000.0
2015-02-02 10:30:00,14.16,14.19,14.11,14.13,425000.0,14.16,14.19,14.11,14.13,425000.0
2015-02-02 10:40:00,14.14,14.15,14.1,14.11,345000.0,14.14,14.15,14.1,14.11,345000.0
2015-02-02 10:50:00,14.12,14.14,14.11,14.12,220000.0,14.12,14.14,14.11,14.12,220000.0
2015-02-02 11:00:00,14.11,14.23,14.1,14.21,420000.0,14.11,14.23,14.1,14.21,420000.0
2015-02-02 11:10:00,14.23,14.24,14.18,14.2,355000.0,14.23,14.24,14.18,14.2,355000.0
2015-02-02 11:20:00,14.19,14.19,14.14,14.19,500000.0,14.19,14.19,14.14,14.19,500000.0
2015-02-02 11:30:00,14.2,14.2,14.17,14.18,425000.0,14.2,14.2,14.17,14.18,425000.0
2015-02-02 11:40:00,14.19,14.19,14.16,14.18,260000.0,14.19,14.19,14.16,14.18,260000.0
2015-02-02 11:50:00,14.17,14.18,14.12,14.14,260000.0,14.17,14.18,14.12,14.14,260000.0
2015-02-02 12:00:00,14.14,14.14,14.06,14.06,175000.0,14.14,14.14,14.06,14.06,175000.0
2015-02-02 12:10:00,14.09,14.12,14.07,14.12,160000.0,14.09,14.12,14.07,14.12,160000.0
2015-02-02 12:20:00,14.11,14.11,14.09,14.09,370000.0,14.11,14.11,14.09,14.09,370000.0
2015-02-02 12:30:00,14.11,14.14,14.1,14.14,95000.0,14.11,14.14,14.1,14.14,95000.0
2015-02-02 12:40:00,14.15,14.15,14.11,14.11,175000.0,14.15,14.15,14.11,14.11,175000.0
2015-02-02 12:50:00,14.11,14.14,14.1,14.12,200000.0,14.11,14.14,14.1,14.12,200000.0
2015-02-02 13:00:00,14.12,14.13,14.1,14.13,115000.0,14.12,14.13,14.1,14.13,115000.0
2015-02-02 13:10:00,14.13,14.16,14.13,14.14,230000.0,14.13,14.16,14.13,14.14,230000.0
2015-02-02 13:20:00,14.14,14.17,14.14,14.14,390000.0,14.14,14.17,14.14,14.14,390000.0
2015-02-02 13:30:00,14.15,14.17,14.11,14.11,205000.0,14.15,14.17,14.11,14.11,205000.0
2015-02-02 13:40:00,14.11,14.13,14.1,14.11,170000.0,14.11,14.13,14.1,14.11,170000.0
2015-02-02 13:50:00,14.11,14.15,14.05,14.07,295000.0,14.11,14.15,14.05,14.07,295000.0
2015-02-02 14:00:00,14.07,14.18,14.06,14.16,450000.0,14.07,14.18,14.06,14.16,450000.0
2015-02-02 14:10:00,14.15,14.2,14.1,14.18,210000.0,14.15,14.2,14.1,14.18,210000.0
2015-02-02 14:20:00,14.19,14.2,14.18,14.19,110000.0,14.19,14.2,14.18,14.19,110000.0
2015-02-02 14:30:00,14.18,14.2,14.11,14.14,415000.0,14.18,14.2,14.11,14.14,415000.0
2015-02-02 14:40:00,14.12,14.14,14.12,14.14,555000.0,14.12,14.14,14.12,14.14,555000.0
2015-02-02 14:50:00,14.15,14.19,14.13,14.15,345000.0,14.15,14.19,14.13,14.15,345000.0
2015-02-02 15:00:00,14.13,14.19,14.13,14.16,415000.0,14.13,14.19,14.13,14.16,415000.0
2015-02-02 15:10:00,14.17,14.18,14.14,14.17,270000.0,14.17,14.18,14.14,14.17,270000.0
2015-02-02 15:20:00,14.16,14.2,14.15,14.17,525000.0,14.16,14.2,14.15,14.17,525000.0
2015-02-02 15:30:00,14.18,14.2,14.16,14.2,380000.0,14.18,14.2,14.16,14.2,380000.0
2015-02-02 15:40:00,14.19,14.24,14.19,14.22,480000.0,14.19,14.24,14.19,14.22,480000.0
2015-02-02 15:50:00,14.22,14.26,14.22,14.25,1145000.0,14.22,14.26,14.22,14.25,1145000.0
2015-02-03 09:30:00,14.33,14.42,14.22,14.23,1055000.0,14.33,14.42,14.22,14.23,1055000.0
2015-02-03 09:40:00,14.24,14.33,14.2,14.32,550000.0,14.24,14.33,14.2,14.32,550000.0
2015-02-03 09:50:00,14.3,14.32,14.26,14.27,385000.0,14.3,14.32,14.26,14.27,385000.0
2015-02-03 10:00:00,14.27,14.3,14.25,14.28,590000.0,14.27,14.3,14.25,14.28,590000.0
2015-02-03 10:10:00,14.28,14.3,14.28,14.29,230000.0,14.28,14.3,14.28,14.29,230000.0
2015-02-03 10:20:00,14.29,14.34,14.28,14.33,290000.0,14.29,14.34,14.28,14.33,290000.0
2015-02-03 10:30:00,14.32,14.32,14.26,14.26,280000.0,14.32,14.32,14.26,14.26,280000.0
2015-02-03 10:40:00,14.26,14.29,14.22,14.26,595000.0,14.26,14.29,14.22,14.26,595000.0
2015-02-03 10:50:00,14.24,14.26,14.22,14.23,380000.0,14.24,14.26,14.22,14.23,380000.0
2015-02-03 11:00:00,14.23,14.3,14.23,14.29,445000.0,14.23,14.3,14.23,14.29,445000.0
2015-02-03 11:10:00,14.31,14.34,14.28,14.32,225000.0,14.31,14.34,14.28,14.32,225000.0
2015-02-03 11:20:00,14.29,14.32,14.26,14.31,485000.0,14.29,14.32,14.26,14.31,485000.0
2015-02-03 11:30:00,14.32,14.35,14.3,14.31,595000.0,14.32,14.35,14.3,14.31,595000.0
2015-02-03 11:40:00,14.32,14.33,14.31,14.33,120000.0,14.32,14.33,14.31,14.33,120000.0
2015-02-03 11:50:00,14.33,14.33,14.28,14.31,255000.0,14.33,14.33,14.28,14.31,255000.0
2015-02-03 12:00:00,14.29,14.32,14.27,14.32,315000.0,14.29,14.32,14.27,14.32,315000.0
2015-02-03 12:10:00,14.31,14.34,14.31,14.31,320000.0,14.31,14.34,14.31,14.31,320000.0
2015-02-03 12:20:00,14.31,14.32,14.27,14.29,315000.0,14.31,14.32,14.27,14.29,315000.0
2015-02-03 12:30:00,14.28,14.3,14.27,14.27,260000.0,14.28,14.3,14.27,14.27,260000.0
2015-02-03 12:40:00,14.27,14.31,14.27,14.27,255000.0,14.27,14.31,14.27,14.27,255000.0
2015-02-03 12:50:00,14.29,14.29,14.26,14.26,145000.0,14.29,14.29,14.26,14.26,145000.0
2015-02-03 13:00:00,14.26,14.32,14.26,14.3,195000.0,14.26,14.32,14.26,14.3,195000.0
2015-02-03 13:10:00,14.3,14.33,14.29,14.32,345000.0,14.3,14.33,14.29,14.32,345000.0
2015-02-03 13:20:00,14.32,14.35,14.32,14.33,435000.0,14.32,14.35,14.32,14.33,435000.0
2015-02-03 13:30:00,14.34,14.36,14.32,14.33,340000.0,14.34,14.36,14.32,14.33,340000.0
2015-02-03 13:40:00,14.31,14.34,14.3,14.32,310000.0,14.31,14.34,14.3,14.32,310000.0
2015-02-03 13:50:00,14.32,14.34,14.3,14.32,590000.0,14.32,14.34,14.3,14.32,590000.0
2015-02-03 14:00:00,14.3,14.35,14.3,14.3,855000.0,14.3,14.35,14.3,14.3,855000.0
2015-02-03 14:10:00,14.33,14.33,14.31,14.31,450000.0,14.33,14.33,14.31,14.31,450000.0
2015-02-03 14:20:00,14.32,14.33,14.3,14.32,450000.0,14.32,14.33,14.3,14.32,450000.0
2015-02-03 14:30:00,14.32,14.35,14.31,14.35,1055000.0,14.32,14.35,14.31,14.35,1055000.0
2015-02-03 14:40:00,14.35,14.36,14.34,14.35,705000.0,14.35,14.36,14.34,14.35,705000.0
2015-02-03 14:50:00,14.35,14.38,14.34,14.37,970000.0,14.35,14.38,14.34,14.37,970000.0
2015-02-03 15:00:00,14.36,14.41,14.36,14.4,680000.0,14.36,14.41,14.36,14.4,680000.0
2015-02-03 15:10:00,14.4,14.44,14.38,14.43,560000.0,14.4,14.44,14.38,14.43,560000.0
2015-02-03 15:20:00,14.43,14.5,14.42,14.48,1655000.0,14.43,14.5,14.42,14.48,1655000.0
2015-02-03 15:30:00,14.48,14.52,14.47,14.49,1365000.0,14.48,14.52,14.47,14.49,1365000.0
2015-02-03 15:40:00,14.49,14.5,14.43,14.44,2185000.0,14.49,14.5,14.43,14.44,2185000.0
2015-02-03 15:50:00,14.42,14.53,14.42,14.52,3270000.0,14.42,14.53,14.42,14.52,3270000.0
2015-02-04 09:30:00,13.61,13.65,13.42,13.46,10740000.0,13.61,13.65,13.42,13.46,10740000.0
2015-02-04 09:40:00,13.47,13.5,13.34,13.49,7760000.0,13.47,13.5,13.34,13.49,7760000.0
2015-02-04 09:50:00,13.48,13.6,13.46,13.56,5695000.0,13.48,13.6,13.46,13.56,5695000.0
2015-02-04 10:00:00,13.58,13.64,13.55,13.57,5375000.0,13.58,13.64,13.55,13.57,5375000.0
2015-02-04 10:10:00,13.57,13.59,13.49,13.56,2260000.0,13.57,13.59,13.49,13.56,2260000.0
2015-02-04 10:20:00,13.57,13.58,13.49,13.54,2395000.0,13.57,13.58,13.49,13.54,2395000.0
2015-02-04 10:30:00,13.55,13.56,13.47,13.47,2465000.0,13.55,13.56,13.47,13.47,2465000.0
2015-02-04 10:40:00,13.48,13.48,13.38,13.45,4330000.0,13.48,13.48,13.38,13.45,4330000.0
2015-02-04 10:50:00,13.46,13.48,13.4,13.4,1460000.0,13.46,13.48,13.4,13.4,1460000.0
2015-02-04 11:00:00,13.4,13.45,13.38,13.42,1965000.0,13.4,13.45,13.38,13.42,1965000.0
2015-02-04 11:10:00,13.43,13.44,13.4,13.44,1485000.0,13.43,13.44,13.4,13.44,1485000.0
2015-02-04 11:20:00,13.44,13.5,13.44,13.47,2280000.0,13.44,13.5,13.44,13.47,2280000.0
2015-02-04 11:30:00,13.47,13.5,13.44,13.48,1645000.0,13.47,13.5,13.44,13.48,1645000.0
2015-02-04 11:40:00,13.48,13.49,13.44,13.47,1045000.0,13.48,13.49,13.44,13.47,1045000.0
2015-02-04 11:50:00,13.47,13.48,13.44,13.47,1095000.0,13.47,13.48,13.44,13.47,1095000.0
2015-02-04 12:00:00,13.46,13.55,13.46,13.55,1340000.0,13.46,13.55,13.46,13.55,1340000.0
2015-02-04 12:10:00,13.54,13.57,13.52,13.57,1790000.0,13.54,13.57,13.52,13.57,1790000.0
2015-02-04 12:20:00,13.57,13.62,13.57,13.61,2760000.0,13.57,13.62,13.57,13.61,2760000.0
2015-02-04 12:30:00,13.62,13.68,13.6,13.68,2260000.0,13.62,13.68,13.6,13.68,2260000.0
2015-02-04 12:40:00,13.67,13.73,13.65,13.66,3430000.0,13.67,13.73,13.65,13.66,3430000.0
2015-02-04 12:50:00,13.67,13.72,13.65,13.69,1430000.0,13.67,13.72,13.65,13.69,1430000.0
2015-02-04 13:00:00,13.7,13.7,13.65,13.66,2075000.0,13.7,13.7,13.65,13.66,2075000.0
2015-02-04 13:10:00,13.66,13.67,13.56,13.62,1730000.0,13.66,13.67,13.56,13.62,1730000.0
2015-02-04 13:20:00,13.61,13.63,13.6,13.61,800000.0,13.61,13.63,13.6,13.61,800000.0
2015-02-04 13:30:00,13.62,13.69,13.6,13.68,1090000.0,13.62,13.69,13.6,13.68,1090000.0
2015-02-04 13:40:00,13.66,13.68,13.62,13.62,1265000.0,13.66,13.68,13.62,13.62,1265000.0
2015-02-04 13:50:00,13.63,13.64,13.58,13.61,965000.0,13.63,13.64,13.58,13.61,965000.0
2015-02-04 14:00:00,13.61,13.63,13.59,13.62,1185000.0,13.61,13.63,13.59,13.62,1185000.0
2015-02-04 14:10:00,13.62,13.63,13.57,13.59,700000.0,13.62,13.63,13.57,13.59,700000.0
2015-02-04 14:20:00,13.59,13.64,13.59,13.59,690000.0,13.59,13.64,13.59,13.59,690000.0
2015-02-04 14:30:00,13.59,13.6,13.57,13.59,710000.0,13.59,13.6,13.57,13.59,710000.0
2015-02-04 14:40:00,13.59,13.6,13.57,13.59,695000.0,13.59,13.6,13.57,13.59,695000.0
2015-02-04 14:50:00,13.59,13.6,13.52,13.53,1070000.0,13.59,13.6,13.52,13.53,1070000.0
2015-02-04 15:00:00,13.54,13.59,13.51,13.58,1130000.0,13.54,13.59,13.51,13.58,1130000.0
2015-02-04 15:10:00,13.58,13.6,13.56,13.56,875000.0,13.58,13.6,13.56,13.56,875000.0
2015-02-04 15:20:00,13.56,13.59,13.56,13.58,1035000.0,13.56,13.59,13.56,13.58,1035000.0
2015-02-04 15:30:00,13.59,13.6,13.54,13.55,1940000.0,13.59,13.6,13.54,13.55,1940000.0
2015-02-04 15:40:00,13.54,13.54,13.48,13.49,2610000.0,13.54,13.54,13.48,13.49,2610000.0
2015-02-04 15:50:00,13.49,13.52,13.49,13.52,5325000.0,13.49,13.52,13.49,13.52,5325000.0
2015-02-05 09:30:00,13.6,13.6,13.49,13.55,1720000.0,13.6,13.6,13.49,13.55,1720000.0
2015-02-05 09:40:00,13.54,13.57,13.49,13.52,1475000.0,13.54,13.57,13.49,13.52,1475000.0
2015-02-05 09:50:00,13.54,13.55,13.48,13.5,1325000.0,13.54,13.55,13.48,13.5,1325000.0
2015-02-05 10:00:00,13.5,13.52,13.49,13.5,485000.0,13.5,13.52,13.49,13.5,485000.0
2015-02-05 10:10:00,13.5,13.53,13.5,13.51,800000.0,13.5,13.53,13.5,13.51,800000.0
2015-02-05 10:20:00,13.51,13.52,13.48,13.5,760000.0,13.51,13.52,13.48,13.5,760000.0
2015-02-05 10:30:00,13.5,13.52,13.46,13.48,1365000.0,13.5,13.52,13.46,13.48,1365000.0
2015-02-05 10:40:00,13.48,13.49,13.42,13.45,1030000.0,13.48,13.49,13.42,13.45,1030000.0
2015-02-05 10:50:00,13.46,13.46,13.42,13.45,1140000.0,13.46,13.46,13.42,13.45,1140000.0
2015-02-05 11:00:00,13.45,13.52,13.45,13.5,1140000.0,13.45,13.52,13.45,13.5,1140000.0
2015-02-05 11:10:00,13.5,13.51,13.45,13.48,1180000.0,13.5,13.51,13.45,13.48,1180000.0
2015-02-05 11:20:00,13.47,13.48,13.45,13.47,340000.0,13.47,13.48,13.45,13.47,340000.0
2015-02-05 11:30:00,13.47,13.5,13.46,13.5,415000.0,13.47,13.5,13.46,13.5,415000.0
2015-02-05 11:40:00,13.5,13.52,13.49,13.5,615000.0,13.5,13.52,13.49,13.5,615000.0
2015-02-05 11:50:00,13.49,13.49,13.46,13.48,455000.0,13.49,13.49,13.46,13.48,455000.0
2015-02-05 12:00:00,13.49,13.5,13.46,13.5,600000.0,13.49,13.5,13.46,13.5,600000.0
2015-02-05 12:10:00,13.51,13.51,13.47,13.48,880000.0,13.51,13.51,13.47,13.48,880000.0
2015-02-05 12:20:00,13.49,13.5,13.47,13.49,605000.0,13.49,13.5,13.47,13.49,605000.0
2015-02-05 12:30:00,13.49,13.5,13.46,13.46,720000.0,13.49,13.5,13.46,13.46,720000.0
2015-02-05 12:40:00,13.45,13.48,13.45,13.47,575000.0,13.45,13.48,13.45,13.47,575000.0
2015-02-05 12:50:00,13.47,13.49,13.47,13.49,410000.0,13.47,13.49,13.47,13.49,410000.0
2015-02-05 13:00:00,13.49,13.51,13.49,13.49,845000.0,13.49,13.51,13.49,13.49,845000.0
2015-02-05 13:10:00,13.5,13.5,13.48,13.48,295000.0,13.5,13.5,13.48,13.48,295000.0
2015-02-05 13:20:00,13.48,13.49,13.47,13.47,220000.0,13.48,13.49,13.47,13.47,220000.0
2015-02-05 13:30:00,13.48,13.48,13.45,13.46,405000.0,13.48,13.48,13.45,13.46,405000.0
2015-02-05 13:40:00,13.47,13.47,13.45,13.47,195000.0,13.47,13.47,13.45,13.47,195000.0
2015-02-05 13:50:00,13.47,13.47,13.45,13.46,705000.0,13.47,13.47,13.45,13.46,705000.0
2015-02-05 14:00:00,13.46,13.47,13.45,13.46,595000.0,13.46,13.47,13.45,13.46,595000.0
2015-02-05 14:10:00,13.46,13.46,13.44,13.45,455000.0,13.46,13.46,13.44,13.45,455000.0
2015-02-05 14:20:00,13.45,13.45,13.44,13.44,715000.0,13.45,13.45,13.44,13.44,715000.0
2015-02-05 14:30:00,13.44,13.44,13.41,13.41,770000.0,13.44,13.44,13.41,13.41,770000.0
2015-02-05 14:40:00,13.41,13.43,13.41,13.42,410000.0,13.41,13.43,13.41,13.42,410000.0
2015-02-05 14:50:00,13.41,13.42,13.4,13.4,495000.0,13.41,13.42,13.4,13.4,495000.0
2015-02-05 15:00:00,13.4,13.44,13.4,13.44,940000.0,13.4,13.44,13.4,13.44,940000.0
2015-02-05 15:10:00,13.44,13.45,13.42,13.44,590000.0,13.44,13.45,13.42,13.44,590000.0
2015-02-05 15:20:00,13.44,13.44,13.42,13.44,450000.0,13.44,13.44,13.42,13.44,450000.0
2015-02-05 15:30:00,13.44,13.44,13.43,13.44,980000.0,13.44,13.44,13.43,13.44,980000.0
2015-02-05 15:40:00,13.44,13.44,13.43,13.43,1195000.0,13.44,13.44,13.43,13.43,1195000.0
2015-02-05 15:50:00,13.43,13.44,13.41,13.41,2170000.0,13.43,13.44,13.41,13.41,2170000.0
2015-02-06 09:30:00,13.54,13.56,13.44,13.47,1455000.0,13.54,13.56,13.44,13.47,1455000.0
2015-02-06 09:40:00,13.47,13.49,13.42,13.46,1020000.0,13.47,13.49,13.42,13.46,1020000.0
2015-02-06 09:50:00,13.46,13.51,13.46,13.49,970000.0,13.46,13.51,13.46,13.49,970000.0
2015-02-06 10:00:00,13.49,13.52,13.48,13.5,1105000.0,13.49,13.52,13.48,13.5,1105000.0
2015-02-06 10:10:00,13.49,13.5,13.47,13.48,630000.0,13.49,13.5,13.47,13.48,630000.0
2015-02-06 10:20:00,13.47,13.51,13.47,13.49,300000.0,13.47,13.51,13.47,13.49,300000.0
2015-02-06 10:30:00,13.49,13.49,13.48,13.48,670000.0,13.49,13.49,13.48,13.48,670000.0
2015-02-06 10:40:00,13.48,13.49,13.48,13.48,460000.0,13.48,13.49,13.48,13.48,460000.0
2015-02-06 10:50:00,13.48,13.48,13.43,13.44,350000.0,13.48,13.48,13.43,13.44,350000.0
2015-02-06 11:00:00,13.44,13.45,13.42,13.43,420000.0,13.44,13.45,13.42,13.43,420000.0
2015-02-06 11:10:00,13.43,13.44,13.4,13.41,585000.0,13.43,13.44,13.4,13.41,585000.0
2015-02-06 11:20:00,13.41,13.42,13.39,13.41,480000.0,13.41,13.42,13.39,13.41,480000.0
2015-02-06 11:30:00,13.41,13.41,13.38,13.39,345000.0,13.41,13.41,13.38,13.39,345000.0
2015-02-06 11:40:00,13.4,13.4,13.38,13.38,390000.0,13.4,13.4,13.38,13.38,390000.0
2015-02-06 11:50:00,13.38,13.4,13.38,13.39,725000.0,13.38,13.4,13.38,13.39,725000.0
2015-02-06 12:00:00,13.39,13.4,13.38,13.39,150000.0,13.39,13.4,13.38,13.39,150000.0
2015-02-06 12:10:00,13.39,13.39,13.36,13.36,430000.0,13.39,13.39,13.36,13.36,430000.0
2015-02-06 12:20:00,13.36,13.36,13.32,13.34,790000.0,13.36,13.36,13.32,13.34,790000.0
2015-02-06 12:30:00,13.33,13.34,13.3,13.31,615000.0,13.33,13.34,13.3,13.31,615000.0
2015-02-06 12:40:00,13.31,13.32,13.3,13.3,865000.0,13.31,13.32,13.3,13.3,865000.0
2015-02-06 12:50:00,13.3,13.3,13.27,13.28,455000.0,13.3,13.3,13.27,13.28,455000.0
2015-02-06 13:00:00,13.29,13.29,13.27,13.28,385000.0,13.29,13.29,13.27,13.28,385000.0
2015-02-06 13:10:00,13.28,13.29,13.27,13.28,415000.0,13.28,13.29,13.27,13.28,415000.0
2015-02-06 13:20:00,13.28,13.28,13.22,13.25,850000.0,13.28,13.28,13.22,13.25,850000.0
2015-02-06 13:30:00,13.25,13.25,13.22,13.22,945000.0,13.25,13.25,13.22,13.22,945000.0
2015-02-06 13:40:00,13.22,13.26,13.21,13.24,600000.0,13.22,13.26,13.21,13.24,600000.0
2015-02-06 13:50:00,13.25,13.29,13.25,13.28,435000.0,13.25,13.29,13.25,13.28,435000.0
2015-02-06 14:00:00,13.28,13.28,13.25,13.25,515000.0,13.28,13.28,13.25,13.25,515000.0
2015-02-06 14:10:00,13.25,13.26,13.24,13.26,220000.0,13.25,13.26,13.24,13.26,220000.0
2015-02-06 14:20:00,13.26,13.27,13.23,13.24,1385000.0,13.26,13.27,13.23,13.24,1385000.0
2015-02-06 14:30:00,13.24,13.24,13.22,13.23,1070000.0,13.24,13.24,13.22,13.23,1070000.0
2015-02-06 14:40:00,13.23,13.24,13.19,13.22,1465000.0,13.23,13.24,13.19,13.22,1465000.0
2015-02-06 14:50:00,13.22,13.23,13.2,13.2,960000.0,13.22,13.23,13.2,13.2,960000.0
2015-02-06 15:00:00,13.2,13.21,13.18,13.2,600000.0,13.2,13.21,13.18,13.2,600000.0
2015-02-06 15:10:00,13.2,13.22,13.19,13.19,570000.0,13.2,13.22,13.19,13.19,570000.0
2015-02-06 15:20:00,13.19,13.21,13.17,13.18,1240000.0,13.19,13.21,13.17,13.18,1240000.0
2015-02-06 15:30:00,13.17,13.19,13.16,13.17,1105000.0,13.17,13.19,13.16,13.17,1105000.0
2015-02-06 15:40:00,13.18,13.19,13.16,13.16,1550000.0,13.18,13.19,13.16,13.16,1550000.0
2015-02-06 15:50:00,13.16,13.2,13.16,13.19,3325000.0,13.16,13.2,13.16,13.19,3325000.0
2015-02-09 09:30:00,13.12,13.13,13.06,13.11,1810000.0,13.12,13.13,13.06,13.11,1810000.0
2015-02-09 09:40:00,13.11,13.11,13.08,13.1,685000.0,13.11,13.11,13.08,13.1,685000.0
2015-02-09 09:50:00,13.1,13.14,13.1,13.1,365000.0,13.1,13.14,13.1,13.1,365000.0
2015-02-09 10:00:00,13.1,13.12,13.09,13.11,350000.0,13.1,13.12,13.09,13.11,350000.0
2015-02-09 10:10:00,13.11,13.16,13.1,13.14,760000.0,13.11,13.16,13.1,13.14,760000.0
2015-02-09 10:20:00,13.14,13.16,13.11,13.12,845000.0,13.14,13.16,13.11,13.12,845000.0
2015-02-09 10:30:00,13.12,13.13,13.11,13.12,225000.0,13.12,13.13,13.11,13.12,225000.0
2015-02-09 10:40:00,13.12,13.12,13.1,13.1,480000.0,13.12,13.12,13.1,13.1,480000.0
2015-02-09 10:50:00,13.1,13.1,13.05,13.06,640000.0,13.1,13.1,13.05,13.06,640000.0
2015-02-09 11:00:00,13.07,13.09,13.06,13.09,430000.0,13.07,13.09,13.06,13.09,430000.0
2015-02-09 11:10:00,13.08,13.1,13.06,13.07,505000.0,13.08,13.1,13.06,13.07,505000.0
2015-02-09 11:20:00,13.07,13.1,13.07,13.09,405000.0,13.07,13.1,13.07,13.09,405000.0
2015-02-09 11:30:00,13.1,13.1,13.03,13.03,645000.0,13.1,13.1,13.03,13.03,645000.0
2015-02-09 11:40:00,13.03,13.04,13.01,13.03,725000.0,13.03,13.04,13.01,13.03,725000.0
2015-02-09 11:50:00,13.02,13.04,13.02,13.02,590000.0,13.02,13.04,13.02,13.02,590000.0
2015-02-09 12:00:00,13.02,13.05,13.02,13.05,345000.0,13.02,13.05,13.02,13.05,345000.0
2015-02-09 12:10:00,13.03,13.05,13.02,13.03,280000.0,13.03,13.05,13.02,13.03,280000.0
2015-02-09 12:20:00,13.03,13.04,13.03,13.04,125000.0,13.03,13.04,13.03,13.04,125000.0
2015-02-09 12:30:00,13.05,13.08,13.05,13.06,385000.0,13.05,13.08,13.05,13.06,385000.0
2015-02-09 12:40:00,13.06,13.07,13.05,13.05,350000.0,13.06,13.07,13.05,13.05,350000.0
2015-02-09 12:50:00,13.06,13.06,13.04,13.05,150000.0,13.06,13.06,13.04,13.05,150000.0
2015-02-09 13:00:00,13.05,13.05,13.03,13.04,140000.0,13.05,13.05,13.03,13.04,140000.0
2015-02-09 13:10:00,13.04,13.04,13.04,13.04,190000.0,13.04,13.04,13.04,13.04,190000.0
2015-02-09 13:20:00,13.03,13.03,13.02,13.02,195000.0,13.03,13.03,13.02,13.02,195000.0
2015-02-09 13:30:00,13.02,13.02,13.0,13.0,1015000.0,13.02,13.02,13.0,13.0,1015000.0
2015-02-09 13:40:00,13.0,13.02,13.0,13.01,445000.0,13.0,13.02,13.0,13.01,445000.0
2015-02-09 13:50:00,13.01,13.01,12.99,12.99,290000.0,13.01,13.01,12.99,12.99,290000.0
2015-02-09 14:00:00,12.99,12.99,12.95,12.97,1260000.0,12.99,12.99,12.95,12.97,1260000.0
2015-02-09 14:10:00,12.97,12.99,12.97,12.98,330000.0,12.97,12.99,12.97,12.98,330000.0
2015-02-09 14:20:00,12.98,12.98,12.97,12.98,200000.0,12.98,12.98,12.97,12.98,200000.0
2015-02-09 14:30:00,12.98,13.0,12.98,12.99,405000.0,12.98,13.0,12.98,12.99,405000.0
2015-02-09 14:40:00,12.99,13.01,12.99,13.0,705000.0,12.99,13.01,12.99,13.0,705000.0
2015-02-09 14:50:00,13.0,13.01,12.98,12.98,175000.0,13.0,13.01,12.98,12.98,175000.0
2015-02-09 15:00:00,12.99,12.99,12.95,12.96,410000.0,12.99,12.99,12.95,12.96,410000.0
2015-02-09 15:10:00,12.96,12.97,12.95,12.95,585000.0,12.96,12.97,12.95,12.95,585000.0
2015-02-09 15:20:00,12.95,12.98,12.95,12.97,545000.0,12.95,12.98,12.95,12.97,545000.0
2015-02-09 15:30:00,12.97,12.97,12.95,12.96,530000.0,12.97,12.97,12.95,12.96,530000.0
2015-02-09 15:40:00,12.96,12.98,12.96,12.97,1570000.0,12.96,12.98,12.96,12.97,1570000.0
2015-02-09 15:50:00,12.97,12.98,12.95,12.95,2200000.0,12.97,12.98,12.95,12.95,2200000.0
2015-02-10 09:30:00,13.04,13.08,13.01,13.05,1145000.0,13.04,13.08,13.01,13.05,1145000.0
2015-02-10 09:40:00,13.04,13.1,13.04,13.08,950000.0,13.04,13.1,13.04,13.08,950000.0
2015-02-10 09:50:00,13.08,13.1,13.06,13.07,835000.0,13.08,13.1,13.06,13.07,835000.0
2015-02-10 10:00:00,13.08,13.09,13.02,13.03,565000.0,13.08,13.09,13.02,13.03,565000.0
2015-02-10 10:10:00,13.03,13.06,13.01,13.06,545000.0,13.03,13.06,13.01,13.06,545000.0
2015-02-10 10:20:00,13.05,13.06,13.03,13.04,440000.0,13.05,13.06,13.03,13.04,440000.0
2015-02-10 10:30:00,13.04,13.04,13.01,13.03,310000.0,13.04,13.04,13.01,13.03,310000.0
2015-02-10 10:40:00,13.03,13.03,12.98,12.98,460000.0,13.03,13.03,12.98,12.98,460000.0
2015-02-10 10:50:00,12.98,13.05,12.98,13.05,245000.0,12.98,13.05,12.98,13.05,245000.0
2015-02-10 11:00:00,13.05,13.06,13.03,13.06,605000.0,13.05,13.06,13.03,13.06,605000.0
2015-02-10 11:10:00,13.06,13.06,13.05,13.06,540000.0,13.06,13.06,13.05,13.06,540000.0
2015-02-10 11:20:00,13.06,13.06,13.04,13.06,415000.0,13.06,13.06,13.04,13.06,415000.0
2015-02-10 11:30:00,13.06,13.08,13.06,13.08,390000.0,13.06,13.08,13.06,13.08,390000.0
2015-02-10 11:40:00,13.07,13.12,13.07,13.12,770000.0,13.07,13.12,13.07,13.12,770000.0
2015-02-10 11:50:00,13.12,13.12,13.1,13.1,260000.0,13.12,13.12,13.1,13.1,260000.0
2015-02-10 12:00:00,13.12,13.12,13.09,13.1,180000.0,13.12,13.12,13.09,13.1,180000.0
2015-02-10 12:10:00,13.1,13.14,13.1,13.14,635000.0,13.1,13.14,13.1,13.14,635000.0
2015-02-10 12:20:00,13.14,13.14,13.12,13.13,430000.0,13.14,13.14,13.12,13.13,430000.0
2015-02-10 12:30:00,13.13,13.14,13.11,13.11,640000.0,13.13,13.14,13.11,13.11,640000.0
2015-02-10 12:40:00,13.11,13.13,13.11,13.12,220000.0,13.11,13.13,13.11,13.12,220000.0
2015-02-10 12:50:00,13.13,13.14,13.1,13.12,260000.0,13.13,13.14,13.1,13.12,260000.0
2015-02-10 13:00:00,13.13,13.13,13.12,13.12,205000.0,13.13,13.13,13.12,13.12,205000.0
2015-02-10 13:10:00,13.12,13.14,13.12,13.13,235000.0,13.12,13.14,13.12,13.13,235000.0
2015-02-10 13:20:00,13.13,13.13,13.12,13.13,455000.0,13.13,13.13,13.12,13.13,455000.0
2015-02-10 13:30:00,13.12,13.15,13.11,13.13,545000.0,13.12,13.15,13.11,13.13,545000.0
2015-02-10 13:40:00,13.14,13.15,13.13,13.15,265000.0,13.14,13.15,13.13,13.15,265000.0
2015-02-10 13:50:00,13.15,13.18,13.15,13.17,595000.0,13.15,13.18,13.15,13.17,595000.0
2015-02-10 14:00:00,13.17,13.2,13.17,13.19,760000.0,13.17,13.2,13.17,13.19,760000.0
2015-02-10 14:10:00,13.19,13.22,13.19,13.21,530000.0,13.19,13.22,13.19,13.21,530000.0
2015-02-10 14:20:00,13.21,13.27,13.21,13.24,1095000.0,13.21,13.27,13.21,13.24,1095000.0
2015-02-10 14:30:00,13.25,13.3,13.24,13.28,960000.0,13.25,13.3,13.24,13.28,960000.0
2015-02-10 14:40:00,13.28,13.32,13.28,13.31,1300000.0,13.28,13.32,13.28,13.31,1300000.0
2015-02-10 14:50:00,13.31,13.32,13.31,13.32,1135000.0,13.31,13.32,13.31,13.32,1135000.0
2015-02-10 15:00:00,13.32,13.32,13.29,13.3,1005000.0,13.32,13.32,13.29,13.3,1005000.0
2015-02-10 15:10:00,13.29,13.3,13.28,13.28,580000.0,13.29,13.3,13.28,13.28,580000.0
2015-02-10 15:20:00,13.28,13.3,13.27,13.3,1065000.0,13.28,13.3,13.27,13.3,1065000.0
2015-02-10 15:30:00,13.3,13.33,13.3,13.32,1995000.0,13.3,13.33,13.3,13.32,1995000.0
2015-02-10 15:40:00,13.32,13.32,13.31,13.32,1150000.0,13.32,13.32,13.31,13.32,1150000.0
2015-02-10 15:50:00,13.32,13.32,13.28,13.29,2300000.0,13.32,13.32,13.28,13.29,2300000.0
2015-02-11 09:30:00,13.33,13.36,13.28,13.36,920000.0,13.33,13.36,13.28,13.36,920000.0
2015-02-11 09:40:00,13.36,13.43,13.35,13.42,885000.0,13.36,13.43,13.35,13.42,885000.0
2015-02-11 09:50:00,13.42,13.5,13.41,13.47,865000.0,13.42,13.5,13.41,13.47,865000.0
2015-02-11 10:00:00,13.45,13.46,13.4,13.42,490000.0,13.45,13.46,13.4,13.42,490000.0
2015-02-11 10:10:00,13.41,13.42,13.4,13.41,270000.0,13.41,13.42,13.4,13.41,270000.0
2015-02-11 10:20:00,13.4,13.46,13.4,13.45,635000.0,13.4,13.46,13.4,13.45,635000.0
2015-02-11 10:30:00,13.45,13.48,13.45,13.47,675000.0,13.45,13.48,13.45,13.47,675000.0
2015-02-11 10:40:00,13.47,13.49,13.46,13.49,895000.0,13.47,13.49,13.46,13.49,895000.0
2015-02-11 10:50:00,13.49,13.54,13.48,13.48,1650000.0,13.49,13.54,13.48,13.48,1650000.0
2015-02-11 11:00:00,13.48,13.52,13.48,13.48,450000.0,13.48,13.52,13.48,13.48,450000.0
2015-02-11 11:10:00,13.49,13.51,13.48,13.5,425000.0,13.49,13.51,13.48,13.5,425000.0
2015-02-11 11:20:00,13.5,13.52,13.5,13.52,760000.0,13.5,13.52,13.5,13.52,760000.0
2015-02-11 11:30:00,13.51,13.51,13.5,13.51,270000.0,13.51,13.51,13.5,13.51,270000.0
2015-02-11 11:40:00,13.51,13.51,13.5,13.5,290000.0,13.51,13.51,13.5,13.5,290000.0
2015-02-11 11:50:00,13.51,13.51,13.48,13.48,200000.0,13.51,13.51,13.48,13.48,200000.0
2015-02-11 12:00:00,13.49,13.49,13.44,13.44,255000.0,13.49,13.49,13.44,13.44,255000.0
2015-02-11 12:10:00,13.44,13.46,13.44,13.45,235000.0,13.44,13.46,13.44,13.45,235000.0
2015-02-11 12:20:00,13.45,13.46,13.42,13.44,300000.0,13.45,13.46,13.42,13.44,300000.0
2015-02-11 12:30:00,13.43,13.45,13.43,13.45,145000.0,13.43,13.45,13.43,13.45,145000.0
2015-02-11 12:40:00,13.45,13.45,13.42,13.42,230000.0,13.45,13.45,13.42,13.42,230000.0
2015-02-11 12:50:00,13.42,13.43,13.41,13.41,125000.0,13.42,13.43,13.41,13.41,125000.0
2015-02-11 13:00:00,13.41,13.42,13.39,13.39,215000.0,13.41,13.42,13.39,13.39,215000.0
2015-02-11 13:10:00,13.39,13.4,13.36,13.36,500000.0,13.39,13.4,13.36,13.36,500000.0
2015-02-11 13:20:00,13.36,13.41,13.36,13.4,305000.0,13.36,13.41,13.36,13.4,305000.0
2015-02-11 13:30:00,13.41,13.42,13.4,13.42,280000.0,13.41,13.42,13.4,13.42,280000.0
2015-02-11 13:40:00,13.43,13.44,13.41,13.44,250000.0,13.43,13.44,13.41,13.44,250000.0
2015-02-11 13:50:00,13.43,13.46,13.43,13.45,300000.0,13.43,13.46,13.43,13.45,300000.0
2015-02-11 14:00:00,13.46,13.46,13.45,13.45,65000.0,13.46,13.46,13.45,13.45,65000.0
2015-02-11 14:10:00,13.46,13.46,13.43,13.43,345000.0,13.46,13.46,13.43,13.43,345000.0
2015-02-11 14:20:00,13.44,13.44,13.43,13.43,135000.0,13.44,13.44,13.43,13.43,135000.0
2015-02-11 14:30:00,13.44,13.44,13.43,13.43,195000.0,13.44,13.44,13.43,13.43,195000.0
2015-02-11 14:40:00,13.43,13.44,13.42,13.43,725000.0,13.43,13.44,13.42,13.43,725000.0
2015-02-11 14:50:00,13.43,13.43,13.41,13.42,160000.0,13.43,13.43,13.41,13.42,160000.0
2015-02-11 15:00:00,13.43,13.43,13.42,13.43,165000.0,13.43,13.43,13.42,13.43,165000.0
2015-02-11 15:10:00,13.43,13.44,13.42,13.43,455000.0,13.43,13.44,13.42,13.43,455000.0
2015-02-11 15:20:00,13.43,13.44,13.41,13.42,450000.0,13.43,13.44,13.41,13.42,450000.0
2015-02-11 15:30:00,13.42,13.44,13.41,13.42,955000.0,13.42,13.44,13.41,13.42,955000.0
2015-02-11 15:40:00,13.42,13.42,13.39,13.39,1495000.0,13.42,13.42,13.39,13.39,1495000.0
2015-02-11 15:50:00,13.39,13.41,13.38,13.39,1265000.0,13.39,13.41,13.38,13.39,1265000.0
2015-02-12 09:30:00,13.42,13.43,13.34,13.4,545000.0,13.42,13.43,13.34,13.4,545000.0
2015-02-12 09:40:00,13.38,13.38,13.31,13.33,750000.0,13.38,13.38,13.31,13.33,750000.0
2015-02-12 09:50:00,13.34,13.36,13.33,13.34,210000.0,13.34,13.36,13.33,13.34,210000.0
2015-02-12 10:00:00,13.34,13.37,13.34,13.36,105000.0,13.34,13.37,13.34,13.36,105000.0
2015-02-12 10:10:00,13.35,13.4,13.35,13.4,255000.0,13.35,13.4,13.35,13.4,255000.0
2015-02-12 10:20:00,13.39,13.39,13.35,13.35,125000.0,13.39,13.39,13.35,13.35,125000.0
2015-02-12 10:30:00,13.36,13.39,13.36,13.38,200000.0,13.36,13.39,13.36,13.38,200000.0
2015-02-12 10:40:00,13.39,13.42,13.37,13.42,200000.0,13.39,13.42,13.37,13.42,200000.0
2015-02-12 10:50:00,13.42,13.44,13.42,13.42,415000.0,13.42,13.44,13.42,13.42,415000.0
2015-02-12 11:00:00,13.42,13.42,13.41,13.41,160000.0,13.42,13.42,13.41,13.41,160000.0
2015-02-12 11:10:00,13.41,13.43,13.4,13.41,170000.0,13.41,13.43,13.4,13.41,170000.0
2015-02-12 11:20:00,13.41,13.41,13.37,13.4,310000.0,13.41,13.41,13.37,13.4,310000.0
2015-02-12 11:30:00,13.4,13.41,13.39,13.4,190000.0,13.4,13.41,13.39,13.4,190000.0
2015-02-12 11:40:00,13.4,13.41,13.39,13.4,55000.0,13.4,13.41,13.39,13.4,55000.0
2015-02-12 11:50:00,13.4,13.4,13.4,13.4,35000.0,13.4,13.4,13.4,13.4,35000.0
2015-02-12 12:00:00,13.4,13.4,13.38,13.4,210000.0,13.4,13.4,13.38,13.4,210000.0
2015-02-12 12:10:00,13.4,13.41,13.39,13.41,265000.0,13.4,13.41,13.39,13.41,265000.0
2015-02-12 12:20:00,13.41,13.42,13.4,13.42,230000.0,13.41,13.42,13.4,13.42,230000.0
2015-02-12 12:30:00,13.42,13.43,13.42,13.43,100000.0,13.42,13.43,13.42,13.43,100000.0
2015-02-12 12:40:00,13.43,13.44,13.42,13.42,215000.0,13.43,13.44,13.42,13.42,215000.0
2015-02-12 12:50:00,13.41,13.43,13.41,13.43,65000.0,13.41,13.43,13.41,13.43,65000.0
2015-02-12 13:00:00,13.44,13.44,13.42,13.42,185000.0,13.44,13.44,13.42,13.42,185000.0
2015-02-12 13:10:00,13.42,13.44,13.42,13.43,65000.0,13.42,13.44,13.42,13.43,65000.0
2015-02-12 13:20:00,13.44,13.44,13.42,13.42,265000.0,13.44,13.44,13.42,13.42,265000.0
2015-02-12 13:30:00,13.42,13.44,13.41,13.41,185000.0,13.42,13.44,13.41,13.41,185000.0
2015-02-12 13:40:00,13.41,13.41,13.4,13.4,130000.0,13.41,13.41,13.4,13.4,130000.0
2015-02-12 13:50:00,13.4,13.41,13.39,13.41,45000.0,13.4,13.41,13.39,13.41,45000.0
2015-02-12 14:00:00,13.41,13.41,13.39,13.4,85000.0,13.41,13.41,13.39,13.4,85000.0
2015-02-12 14:10:00,13.41,13.41,13.39,13.4,100000.0,13.41,13.41,13.39,13.4,100000.0
2015-02-12 14:20:00,13.4,13.4,13.39,13.4,115000.0,13.4,13.4,13.39,13.4,115000.0
2015-02-12 14:30:00,13.39,13.39,13.36,13.36,250000.0,13.39,13.39,13.36,13.36,250000.0
2015-02-12 14:40:00,13.38,13.41,13.37,13.4,175000.0,13.38,13.41,13.37,13.4,175000.0
2015-02-12 14:50:00,13.4,13.42,13.39,13.42,245000.0,13.4,13.42,13.39,13.42,245000.0
2015-02-12 15:00:00,13.41,13.43,13.41,13.41,470000.0,13.41,13.43,13.41,13.41,470000.0
2015-02-12 15:10:00,13.42,13.43,13.41,13.41,180000.0,13.42,13.43,13.41,13.41,180000.0
2015-02-12 15:20:00,13.41,13.43,13.41,13.42,315000.0,13.41,13.43,13.41,13.42,315000.0
2015-02-12 15:30:00,13.42,13.42,13.41,13.41,95000.0,13.42,13.42,13.41,13.41,95000.0
2015-02-12 15:40:00,13.41,13.43,13.41,13.42,315000.0,13.41,13.43,13.41,13.42,315000.0
2015-02-12 15:50:00,13.42,13.42,13.4,13.41,855000.0,13.42,13.42,13.4,13.41,855000.0
2015-02-13 09:30:00,13.43,13.44,13.39,13.41,280000.0,13.43,13.44,13.39,13.41,280000.0
2015-02-13 09:40:00,13.4,13.4,13.35,13.37,225000.0,13.4,13.4,13.35,13.37,225000.0
2015-02-13 09:50:00,13.37,13.4,13.34,13.4,705000.0,13.37,13.4,13.34,13.4,705000.0
2015-02-13 10:00:00,13.4,13.43,13.38,13.43,1065000.0,13.4,13.43,13.38,13.43,1065000.0
2015-02-13 10:10:00,13.4,13.41,13.39,13.39,130000.0,13.4,13.41,13.39,13.39,130000.0
2015-02-13 10:20:00,13.38,13.45,13.37,13.44,355000.0,13.38,13.45,13.37,13.44,355000.0
2015-02-13 10:30:00,13.43,13.44,13.39,13.43,690000.0,13.43,13.44,13.39,13.43,690000.0
2015-02-13 10:40:00,13.44,13.47,13.41,13.47,970000.0,13.44,13.47,13.41,13.47,970000.0
2015-02-13 10:50:00,13.47,13.54,13.46,13.53,1525000.0,13.47,13.54,13.46,13.53,1525000.0
2015-02-13 11:00:00,13.52,13.54,13.5,13.52,400000.0,13.52,13.54,13.5,13.52,400000.0
2015-02-13 11:10:00,13.51,13.53,13.51,13.52,205000.0,13.51,13.53,13.51,13.52,205000.0
2015-02-13 11:20:00,13.53,13.53,13.49,13.49,270000.0,13.53,13.53,13.49,13.49,270000.0
2015-02-13 11:30:00,13.49,13.5,13.47,13.49,115000.0,13.49,13.5,13.47,13.49,115000.0
2015-02-13 11:40:00,13.5,13.5,13.47,13.49,105000.0,13.5,13.5,13.47,13.49,105000.0
2015-02-13 11:50:00,13.5,13.53,13.48,13.53,325000.0,13.5,13.53,13.48,13.53,325000.0
2015-02-13 12:00:00,13.53,13.55,13.52,13.53,355000.0,13.53,13.55,13.52,13.53,355000.0
2015-02-13 12:10:00,13.53,13.56,13.52,13.55,420000.0,13.53,13.56,13.52,13.55,420000.0
2015-02-13 12:20:00,13.54,13.55,13.54,13.54,175000.0,13.54,13.55,13.54,13.54,175000.0
2015-02-13 12:30:00,13.54,13.56,13.54,13.56,295000.0,13.54,13.56,13.54,13.56,295000.0
2015-02-13 12:40:00,13.55,13.56,13.54,13.55,350000.0,13.55,13.56,13.54,13.55,350000.0
2015-02-13 12:50:00,13.54,13.55,13.54,13.54,90000.0,13.54,13.55,13.54,13.54,90000.0
2015-02-13 13:00:00,13.55,13.56,13.54,13.55,130000.0,13.55,13.56,13.54,13.55,130000.0
2015-02-13 13:10:00,13.54,13.55,13.53,13.53,200000.0,13.54,13.55,13.53,13.53,200000.0
2015-02-13 13:20:00,13.54,13.54,13.5,13.54,260000.0,13.54,13.54,13.5,13.54,260000.0
2015-02-13 13:30:00,13.53,13.53,13.46,13.48,240000.0,13.53,13.53,13.46,13.48,240000.0
2015-02-13 13:40:00,13.48,13.5,13.48,13.49,105000.0,13.48,13.5,13.48,13.49,105000.0
2015-02-13 13:50:00,13.5,13.5,13.49,13.49,160000.0,13.5,13.5,13.49,13.49,160000.0
2015-02-13 14:00:00,13.48,13.48,13.47,13.47,175000.0,13.48,13.48,13.47,13.47,175000.0
2015-02-13 14:10:00,13.46,13.47,13.45,13.47,70000.0,13.46,13.47,13.45,13.47,70000.0
2015-02-13 14:20:00,13.47,13.5,13.47,13.49,305000.0,13.47,13.5,13.47,13.49,305000.0
2015-02-13 14:30:00,13.48,13.49,13.47,13.49,210000.0,13.48,13.49,13.47,13.49,210000.0
2015-02-13 14:40:00,13.48,13.49,13.48,13.48,55000.0,13.48,13.49,13.48,13.48,55000.0
2015-02-13 14:50:00,13.49,13.49,13.48,13.49,190000.0,13.49,13.49,13.48,13.49,190000.0
2015-02-13 15:00:00,13.48,13.49,13.48,13.49,140000.0,13.48,13.49,13.48,13.49,140000.0
2015-02-13 15:10:00,13.49,13.49,13.48,13.48,130000.0,13.49,13.49,13.48,13.48,130000.0
2015-02-13 15:20:00,13.48,13.5,13.48,13.49,115000.0,13.48,13.5,13.48,13.49,115000.0
2015-02-13 15:30:00,13.5,13.5,13.48,13.48,140000.0,13.5,13.5,13.48,13.48,140000.0
2015-02-13 15:40:00,13.48,13.5,13.48,13.5,400000.0,13.48,13.5,13.48,13.5,400000.0
2015-02-13 15:50:00,13.51,13.52,13.49,13.49,1075000.0,13.51,13.52,13.49,13.49,1075000.0
2015-02-17 09:30:00,13.49,13.54,13.47,13.48,435000.0,13.49,13.54,13.47,13.48,435000.0
2015-02-17 09:40:00,13.48,13.51,13.47,13.49,320000.0,13.48,13.51,13.47,13.49,320000.0
2015-02-17 09:50:00,13.49,13.52,13.48,13.5,185000.0,13.49,13.52,13.48,13.5,185000.0
2015-02-17 10:00:00,13.52,13.55,13.49,13.53,490000.0,13.52,13.55,13.49,13.53,490000.0
2015-02-17 10:10:00,13.54,13.54,13.48,13.51,540000.0,13.54,13.54,13.48,13.51,540000.0
2015-02-17 10:20:00,13.51,13.51,13.46,13.5,325000.0,13.51,13.51,13.46,13.5,325000.0
2015-02-17 10:30:00,13.5,13.51,13.48,13.48,260000.0,13.5,13.51,13.48,13.48,260000.0
2015-02-17 10:40:00,13.48,13.51,13.44,13.45,620000.0,13.48,13.51,13.44,13.45,620000.0
2015-02-17 10:50:00,13.44,13.45,13.41,13.43,310000.0,13.44,13.45,13.41,13.43,310000.0
2015-02-17 11:00:00,13.42,13.43,13.41,13.43,290000.0,13.42,13.43,13.41,13.43,290000.0
2015-02-17 11:10:00,13.43,13.45,13.43,13.45,50000.0,13.43,13.45,13.43,13.45,50000.0
2015-02-17 11:20:00,13.44,13.47,13.44,13.45,180000.0,13.44,13.47,13.44,13.45,180000.0
2015-02-17 11:30:00,13.45,13.46,13.45,13.46,35000.0,13.45,13.46,13.45,13.46,35000.0
2015-02-17 11:40:00,13.46,13.47,13.45,13.46,200000.0,13.46,13.47,13.45,13.46,200000.0
2015-02-17 11:50:00,13.45,13.46,13.45,13.45,45000.0,13.45,13.46,13.45,13.45,45000.0
2015-02-17 12:00:00,13.45,13.46,13.44,13.45,130000.0,13.45,13.46,13.44,13.45,130000.0
2015-02-17 12:10:00,13.45,13.45,13.42,13.43,165000.0,13.45,13.45,13.42,13.43,165000.0
2015-02-17 12:20:00,13.43,13.43,13.42,13.42,95000.0,13.43,13.43,13.42,13.42,95000.0
2015-02-17 12:30:00,13.44,13.44,13.43,13.44,90000.0,13.44,13.44,13.43,13.44,90000.0
2015-02-17 12:40:00,13.43,13.44,13.42,13.43,125000.0,13.43,13.44,13.42,13.43,125000.0
2015-02-17 12:50:00,13.43,13.44,13.43,13.43,55000.0,13.43,13.44,13.43,13.43,55000.0
2015-02-17 13:00:00,13.44,13.46,13.44,13.45,95000.0,13.44,13.46,13.44,13.45,95000.0
2015-02-17 13:10:00,13.45,13.46,13.44,13.44,90000.0,13.45,13.46,13.44,13.44,90000.0
2015-02-17 13:20:00,13.43,13.47,13.43,13.44,155000.0,13.43,13.47,13.43,13.44,155000.0
2015-02-17 13:30:00,13.44,13.45,13.43,13.44,155000.0,13.44,13.45,13.43,13.44,155000.0
2015-02-17 13:40:00,13.45,13.47,13.44,13.45,125000.0,13.45,13.47,13.44,13.45,125000.0
2015-02-17 13:50:00,13.45,13.45,13.43,13.44,135000.0,13.45,13.45,13.43,13.44,135000.0
2015-02-17 14:00:00,13.43,13.44,13.43,13.43,40000.0,13.43,13.44,13.43,13.43,40000.0
2015-02-17 14:10:00,13.43,13.44,13.4,13.41,415000.0,13.43,13.44,13.4,13.41,415000.0
2015-02-17 14:20:00,13.42,13.42,13.41,13.41,115000.0,13.42,13.42,13.41,13.41,115000.0
2015-02-17 14:30:00,13.42,13.43,13.41,13.43,70000.0,13.42,13.43,13.41,13.43,70000.0
2015-02-17 14:40:00,13.43,13.43,13.41,13.42,50000.0,13.43,13.43,13.41,13.42,50000.0
2015-02-17 14:50:00,13.41,13.43,13.4,13.4,150000.0,13.41,13.43,13.4,13.4,150000.0
2015-02-17 15:00:00,13.4,13.41,13.39,13.41,150000.0,13.4,13.41,13.39,13.41,150000.0
2015-02-17 15:10:00,13.41,13.42,13.4,13.42,200000.0,13.41,13.42,13.4,13.42,200000.0
2015-02-17 15:20:00,13.41,13.42,13.39,13.41,120000.0,13.41,13.42,13.39,13.41,120000.0
2015-02-17 15:30:00,13.4,13.41,13.39,13.4,220000.0,13.4,13.41,13.39,13.4,220000.0
2015-02-17 15:40:00,13.4,13.41,13.39,13.4,510000.0,13.4,13.41,13.39,13.4,510000.0
2015-02-17 15:50:00,13.4,13.43,13.39,13.43,820000.0,13.4,13.43,13.39,13.43,820000.0
2015-02-18 09:30:00,13.4,13.48,13.38,13.47,275000.0,13.4,13.48,13.38,13.47,275000.0
2015-02-18 09:40:00,13.47,13.49,13.45,13.45,260000.0,13.47,13.49,13.45,13.45,260000.0
2015-02-18 09:50:00,13.45,13.47,13.45,13.47,80000.0,13.45,13.47,13.45,13.47,80000.0
2015-02-18 10:00:00,13.47,13.47,13.43,13.44,160000.0,13.47,13.47,13.43,13.44,160000.0
2015-02-18 10:10:00,13.44,13.44,13.42,13.43,115000.0,13.44,13.44,13.42,13.43,115000.0
2015-02-18 10:20:00,13.41,13.44,13.4,13.42,175000.0,13.41,13.44,13.4,13.42,175000.0
2015-02-18 10:30:00,13.43,13.5,13.42,13.49,710000.0,13.43,13.5,13.42,13.49,710000.0
2015-02-18 10:40:00,13.49,13.5,13.46,13.47,375000.0,13.49,13.5,13.46,13.47,375000.0
2015-02-18 10:50:00,13.47,13.47,13.44,13.44,620000.0,13.47,13.47,13.44,13.44,620000.0
2015-02-18 11:00:00,13.44,13.44,13.41,13.42,100000.0,13.44,13.44,13.41,13.42,100000.0
2015-02-18 11:10:00,13.42,13.44,13.42,13.43,100000.0,13.42,13.44,13.42,13.43,100000.0
2015-02-18 11:20:00,13.43,13.43,13.42,13.42,85000.0,13.43,13.43,13.42,13.42,85000.0
2015-02-18 11:30:00,13.43,13.44,13.42,13.42,95000.0,13.43,13.44,13.42,13.42,95000.0
2015-02-18 11:40:00,13.42,13.42,13.4,13.41,185000.0,13.42,13.42,13.4,13.41,185000.0
2015-02-18 11:50:00,13.41,13.43,13.4,13.43,295000.0,13.41,13.43,13.4,13.43,295000.0
2015-02-18 12:00:00,13.43,13.43,13.41,13.41,150000.0,13.43,13.43,13.41,13.41,150000.0
2015-02-18 12:10:00,13.41,13.43,13.4,13.43,410000.0,13.41,13.43,13.4,13.43,410000.0
2015-02-18 12:20:00,13.43,13.43,13.41,13.41,145000.0,13.43,13.43,13.41,13.41,145000.0
2015-02-18 12:30:00,13.41,13.42,13.4,13.41,385000.0,13.41,13.42,13.4,13.41,385000.0
2015-02-18 12:40:00,13.4,13.44,13.4,13.44,250000.0,13.4,13.44,13.4,13.44,250000.0
2015-02-18 12:50:00,13.44,13.45,13.43,13.45,200000.0,13.44,13.45,13.43,13.45,200000.0
2015-02-18 13:00:00,13.44,13.46,13.43,13.46,120000.0,13.44,13.46,13.43,13.46,120000.0
2015-02-18 13:10:00,13.47,13.47,13.46,13.46,40000.0,13.47,13.47,13.46,13.46,40000.0
2015-02-18 13:20:00,13.47,13.47,13.45,13.45,90000.0,13.47,13.47,13.45,13.45,90000.0
2015-02-18 13:30:00,13.46,13.46,13.45,13.45,90000.0,13.46,13.46,13.45,13.45,90000.0
2015-02-18 13:40:00,13.45,13.46,13.43,13.45,515000.0,13.45,13.46,13.43,13.45,515000.0
2015-02-18 13:50:00,13.46,13.46,13.43,13.43,145000.0,13.46,13.46,13.43,13.43,145000.0
2015-02-18 14:00:00,13.43,13.47,13.43,13.44,440000.0,13.43,13.47,13.43,13.44,440000.0
2015-02-18 14:10:00,13.45,13.46,13.43,13.43,70000.0,13.45,13.46,13.43,13.43,70000.0
2015-02-18 14:20:00,13.43,13.44,13.43,13.44,170000.0,13.43,13.44,13.43,13.44,170000.0
2015-02-18 14:30:00,13.45,13.47,13.44,13.45,195000.0,13.45,13.47,13.44,13.45,195000.0
2015-02-18 14:40:00,13.46,13.47,13.44,13.45,130000.0,13.46,13.47,13.44,13.45,130000.0
2015-02-18 14:50:00,13.45,13.46,13.43,13.46,215000.0,13.45,13.46,13.43,13.46,215000.0
2015-02-18 15:00:00,13.45,13.46,13.45,13.46,125000.0,13.45,13.46,13.45,13.46,125000.0
2015-02-18 15:10:00,13.46,13.47,13.45,13.47,315000.0,13.46,13.47,13.45,13.47,315000.0
2015-02-18 15:20:00,13.47,13.47,13.46,13.46,160000.0,13.47,13.47,13.46,13.46,160000.0
2015-02-18 15:30:00,13.46,13.47,13.45,13.46,495000.0,13.46,13.47,13.45,13.46,495000.0
2015-02-18 15:40:00,13.46,13.48,13.45,13.47,810000.0,13.46,13.48,13.45,13.47,810000.0
2015-02-18 15:50:00,13.47,13.49,13.46,13.49,1180000.0,13.47,13.49,13.46,13.49,1180000.0
2015-02-19 09:30:00,13.49,13.5,13.46,13.47,335000.0,13.49,13.5,13.46,13.47,335000.0
2015-02-19 09:40:00,13.49,13.58,13.48,13.56,830000.0,13.49,13.58,13.48,13.56,830000.0
2015-02-19 09:50:00,13.56,13.64,13.56,13.64,445000.0,13.56,13.64,13.56,13.64,445000.0
2015-02-19 10:00:00,13.64,13.65,13.58,13.58,455000.0,13.64,13.65,13.58,13.58,455000.0
2015-02-19 10:10:00,13.59,13.6,13.54,13.55,260000.0,13.59,13.6,13.54,13.55,260000.0
2015-02-19 10:20:00,13.56,13.57,13.55,13.56,115000.0,13.56,13.57,13.55,13.56,115000.0
2015-02-19 10:30:00,13.56,13.61,13.55,13.61,320000.0,13.56,13.61,13.55,13.61,320000.0
2015-02-19 10:40:00,13.6,13.61,13.56,13.57,320000.0,13.6,13.61,13.56,13.57,320000.0
2015-02-19 10:50:00,13.57,13.6,13.56,13.59,135000.0,13.57,13.6,13.56,13.59,135000.0
2015-02-19 11:00:00,13.58,13.59,13.56,13.56,50000.0,13.58,13.59,13.56,13.56,50000.0
2015-02-19 11:10:00,13.56,13.57,13.56,13.56,70000.0,13.56,13.57,13.56,13.56,70000.0
2015-02-19 11:20:00,13.56,13.58,13.55,13.56,245000.0,13.56,13.58,13.55,13.56,245000.0
2015-02-19 11:30:00,13.56,13.56,13.51,13.52,270000.0,13.56,13.56,13.51,13.52,270000.0
2015-02-19 11:40:00,13.52,13.53,13.49,13.49,225000.0,13.52,13.53,13.49,13.49,225000.0
2015-02-19 11:50:00,13.51,13.55,13.51,13.53,165000.0,13.51,13.55,13.51,13.53,165000.0
2015-02-19 12:00:00,13.53,13.53,13.51,13.51,180000.0,13.53,13.53,13.51,13.51,180000.0
2015-02-19 12:10:00,13.52,13.52,13.51,13.52,90000.0,13.52,13.52,13.51,13.52,90000.0
2015-02-19 12:20:00,13.53,13.53,13.52,13.52,140000.0,13.53,13.53,13.52,13.52,140000.0
2015-02-19 12:30:00,13.52,13.53,13.49,13.49,240000.0,13.52,13.53,13.49,13.49,240000.0
2015-02-19 12:40:00,13.49,13.5,13.48,13.5,290000.0,13.49,13.5,13.48,13.5,290000.0
2015-02-19 12:50:00,13.49,13.5,13.48,13.5,290000.0,13.49,13.5,13.48,13.5,290000.0
2015-02-19 13:00:00,13.5,13.51,13.48,13.5,210000.0,13.5,13.51,13.48,13.5,210000.0
2015-02-19 13:10:00,13.5,13.51,13.48,13.48,115000.0,13.5,13.51,13.48,13.48,115000.0
2015-02-19 13:20:00,13.5,13.5,13.48,13.48,180000.0,13.5,13.5,13.48,13.48,180000.0
2015-02-19 13:30:00,13.48,13.49,13.47,13.49,85000.0,13.48,13.49,13.47,13.49,85000.0
2015-02-19 13:40:00,13.5,13.5,13.48,13.49,240000.0,13.5,13.5,13.48,13.49,240000.0
2015-02-19 13:50:00,13.49,13.52,13.49,13.51,515000.0,13.49,13.52,13.49,13.51,515000.0
2015-02-19 14:00:00,13.5,13.51,13.5,13.51,70000.0,13.5,13.51,13.5,13.51,70000.0
2015-02-19 14:10:00,13.5,13.5,13.48,13.49,100000.0,13.5,13.5,13.48,13.49,100000.0
2015-02-19 14:20:00,13.48,13.49,13.48,13.48,145000.0,13.48,13.49,13.48,13.48,145000.0
2015-02-19 14:30:00,13.48,13.49,13.47,13.47,100000.0,13.48,13.49,13.47,13.47,100000.0
2015-02-19 14:40:00,13.47,13.49,13.46,13.48,170000.0,13.47,13.49,13.46,13.48,170000.0
2015-02-19 14:50:00,13.49,13.49,13.46,13.46,205000.0,13.49,13.49,13.46,13.46,205000.0
2015-02-19 15:00:00,13.49,13.49,13.48,13.49,200000.0,13.49,13.49,13.48,13.49,200000.0
2015-02-19 15:10:00,13.47,13.48,13.47,13.47,250000.0,13.47,13.48,13.47,13.47,250000.0
2015-02-19 15:20:00,13.46,13.49,13.46,13.48,775000.0,13.46,13.49,13.46,13.48,775000.0
2015-02-19 15:30:00,13.48,13.49,13.46,13.47,235000.0,13.48,13.49,13.46,13.47,235000.0
2015-02-19 15:40:00,13.47,13.47,13.44,13.46,625000.0,13.47,13.47,13.44,13.46,625000.0
2015-02-19 15:50:00,13.47,13.48,13.45,13.47,955000.0,13.47,13.48,13.45,13.47,955000.0
2015-02-20 09:30:00,13.41,13.49,13.41,13.42,675000.0,13.41,13.49,13.41,13.42,675000.0
2015-02-20 09:40:00,13.43,13.48,13.43,13.44,525000.0,13.43,13.48,13.43,13.44,525000.0
2015-02-20 09:50:00,13.44,13.47,13.44,13.45,235000.0,13.44,13.47,13.44,13.45,235000.0
2015-02-20 10:00:00,13.44,13.45,13.43,13.43,395000.0,13.44,13.45,13.43,13.43,395000.0
2015-02-20 10:10:00,13.44,13.44,13.42,13.43,325000.0,13.44,13.44,13.42,13.43,325000.0
2015-02-20 10:20:00,13.42,13.43,13.39,13.4,510000.0,13.42,13.43,13.39,13.4,510000.0
2015-02-20 10:30:00,13.39,13.44,13.39,13.44,205000.0,13.39,13.44,13.39,13.44,205000.0
2015-02-20 10:40:00,13.45,13.46,13.4,13.41,390000.0,13.45,13.46,13.4,13.41,390000.0
2015-02-20 10:50:00,13.42,13.45,13.42,13.44,130000.0,13.42,13.45,13.42,13.44,130000.0
2015-02-20 11:00:00,13.44,13.46,13.43,13.44,355000.0,13.44,13.46,13.43,13.44,355000.0
2015-02-20 11:10:00,13.44,13.44,13.43,13.43,35000.0,13.44,13.44,13.43,13.43,35000.0
2015-02-20 11:20:00,13.43,13.44,13.42,13.42,105000.0,13.43,13.44,13.42,13.42,105000.0
2015-02-20 11:30:00,13.42,13.42,13.4,13.41,165000.0,13.42,13.42,13.4,13.41,165000.0
2015-02-20 11:40:00,13.42,13.42,13.41,13.41,25000.0,13.42,13.42,13.41,13.41,25000.0
2015-02-20 11:50:00,13.41,13.41,13.4,13.4,195000.0,13.41,13.41,13.4,13.4,195000.0
2015-02-20 12:00:00,13.41,13.42,13.4,13.42,165000.0,13.41,13.42,13.4,13.42,165000.0
2015-02-20 12:10:00,13.41,13.42,13.41,13.42,45000.0,13.41,13.42,13.41,13.42,45000.0
2015-02-20 12:20:00,13.42,13.42,13.41,13.41,135000.0,13.42,13.42,13.41,13.41,135000.0
2015-02-20 12:30:00,13.42,13.44,13.42,13.43,305000.0,13.42,13.44,13.42,13.43,305000.0
2015-02-20 12:40:00,13.44,13.45,13.43,13.44,350000.0,13.44,13.45,13.43,13.44,350000.0
2015-02-20 12:50:00,13.45,13.45,13.43,13.43,235000.0,13.45,13.45,13.43,13.43,235000.0
2015-02-20 13:00:00,13.44,13.44,13.43,13.44,180000.0,13.44,13.44,13.43,13.44,180000.0
2015-02-20 13:10:00,13.44,13.44,13.43,13.44,115000.0,13.44,13.44,13.43,13.44,115000.0
2015-02-20 13:20:00,13.45,13.45,13.44,13.44,215000.0,13.45,13.45,13.44,13.44,215000.0
2015-02-20 13:30:00,13.44,13.44,13.44,13.44,50000.0,13.44,13.44,13.44,13.44,50000.0
2015-02-20 13:40:00,13.44,13.48,13.44,13.48,200000.0,13.44,13.48,13.44,13.48,200000.0
2015-02-20 13:50:00,13.47,13.48,13.46,13.48,200000.0,13.47,13.48,13.46,13.48,200000.0
2015-02-20 14:00:00,13.48,13.49,13.47,13.48,165000.0,13.48,13.49,13.47,13.48,165000.0
2015-02-20 14:10:00,13.48,13.49,13.46,13.47,390000.0,13.48,13.49,13.46,13.47,390000.0
2015-02-20 14:20:00,13.47,13.48,13.47,13.47,165000.0,13.47,13.48,13.47,13.47,165000.0
2015-02-20 14:30:00,13.47,13.48,13.47,13.47,100000.0,13.47,13.48,13.47,13.47,100000.0
2015-02-20 14:40:00,13.46,13.47,13.45,13.47,125000.0,13.46,13.47,13.45,13.47,125000.0
2015-02-20 14:50:00,13.48,13.48,13.46,13.48,325000.0,13.48,13.48,13.46,13.48,325000.0
2015-02-20 15:00:00,13.49,13.49,13.48,13.48,145000.0,13.49,13.49,13.48,13.48,145000.0
2015-02-20 15:10:00,13.48,13.49,13.47,13.48,345000.0,13.48,13.49,13.47,13.48,345000.0
2015-02-20 15:20:00,13.48,13.49,13.47,13.49,210000.0,13.48,13.49,13.47,13.49,210000.0
2015-02-20 15:30:00,13.48,13.49,13.47,13.48,205000.0,13.48,13.49,13.47,13.48,205000.0
2015-02-20 15:40:00,13.47,13.48,13.47,13.48,230000.0,13.47,13.48,13.47,13.48,230000.0
2015-02-20 15:50:00,13.48,13.48,13.47,13.47,575000.0,13.48,13.48,13.47,13.47,575000.0
2015-02-23 09:30:00,13.47,13.49,13.42,13.48,725000.0,13.47,13.49,13.42,13.48,725000.0
2015-02-23 09:40:00,13.47,13.59,13.47,13.53,865000.0,13.47,13.59,13.47,13.53,865000.0
2015-02-23 09:50:00,13.51,13.55,13.49,13.51,290000.0,13.51,13.55,13.49,13.51,290000.0
2015-02-23 10:00:00,13.52,13.52,13.49,13.49,160000.0,13.52,13.52,13.49,13.49,160000.0
2015-02-23 10:10:00,13.51,13.51,13.47,13.48,215000.0,13.51,13.51,13.47,13.48,215000.0
2015-02-23 10:20:00,13.46,13.47,13.43,13.44,280000.0,13.46,13.47,13.43,13.44,280000.0
2015-02-23 10:30:00,13.47,13.49,13.46,13.48,80000.0,13.47,13.49,13.46,13.48,80000.0
2015-02-23 10:40:00,13.46,13.48,13.46,13.46,50000.0,13.46,13.48,13.46,13.46,50000.0
2015-02-23 10:50:00,13.45,13.47,13.45,13.46,65000.0,13.45,13.47,13.45,13.46,65000.0
2015-02-23 11:00:00,13.46,13.47,13.46,13.46,80000.0,13.46,13.47,13.46,13.46,80000.0
2015-02-23 11:10:00,13.46,13.48,13.45,13.46,95000.0,13.46,13.48,13.45,13.46,95000.0
2015-02-23 11:20:00,13.46,13.47,13.46,13.46,95000.0,13.46,13.47,13.46,13.46,95000.0
2015-02-23 11:30:00,13.46,13.47,13.45,13.46,60000.0,13.46,13.47,13.45,13.46,60000.0
2015-02-23 11:40:00,13.46,13.46,13.45,13.46,85000.0,13.46,13.46,13.45,13.46,85000.0
2015-02-23 11:50:00,13.46,13.46,13.45,13.46,45000.0,13.46,13.46,13.45,13.46,45000.0
2015-02-23 12:00:00,13.46,13.47,13.46,13.46,60000.0,13.46,13.47,13.46,13.46,60000.0
2015-02-23 12:10:00,13.46,13.46,13.44,13.45,45000.0,13.46,13.46,13.44,13.45,45000.0
2015-02-23 12:20:00,13.45,13.46,13.44,13.46,205000.0,13.45,13.46,13.44,13.46,205000.0
2015-02-23 12:30:00,13.44,13.45,13.43,13.43,65000.0,13.44,13.45,13.43,13.43,65000.0
2015-02-23 12:40:00,13.43,13.45,13.43,13.45,120000.0,13.43,13.45,13.43,13.45,120000.0
2015-02-23 12:50:00,13.44,13.45,13.43,13.43,60000.0,13.44,13.45,13.43,13.43,60000.0
2015-02-23 13:00:00,13.44,13.44,13.43,13.43,10000.0,13.44,13.44,13.43,13.43,10000.0
2015-02-23 13:10:00,13.44,13.45,13.43,13.45,40000.0,13.44,13.45,13.43,13.45,40000.0
2015-02-23 13:20:00,13.44,13.45,13.43,13.44,105000.0,13.44,13.45,13.43,13.44,105000.0
2015-02-23 13:30:00,13.44,13.44,13.43,13.43,90000.0,13.44,13.44,13.43,13.43,90000.0
2015-02-23 13:40:00,13.44,13.45,13.44,13.45,105000.0,13.44,13.45,13.44,13.45,105000.0
2015-02-23 13:50:00,13.45,13.45,13.45,13.45,0.0,13.45,13.45,13.45,13.45,0.0
2015-02-23 14:00:00,13.44,13.45,13.43,13.44,55000.0,13.44,13.45,13.43,13.44,55000.0
2015-02-23 14:10:00,13.43,13.44,13.43,13.43,200000.0,13.43,13.44,13.43,13.43,200000.0
2015-02-23 14:20:00,13.44,13.45,13.43,13.45,130000.0,13.44,13.45,13.43,13.45,130000.0
2015-02-23 14:30:00,13.44,13.44,13.43,13.44,75000.0,13.44,13.44,13.43,13.44,75000.0
2015-02-23 14:40:00,13.43,13.44,13.43,13.43,165000.0,13.43,13.44,13.43,13.43,165000.0
2015-02-23 14:50:00,13.42,13.43,13.4,13.4,165000.0,13.42,13.43,13.4,13.4,165000.0
2015-02-23 15:00:00,13.4,13.42,13.4,13.41,345000.0,13.4,13.42,13.4,13.41,345000.0
2015-02-23 15:10:00,13.4,13.42,13.4,13.41,135000.0,13.4,13.42,13.4,13.41,135000.0
2015-02-23 15:20:00,13.41,13.41,13.4,13.41,180000.0,13.41,13.41,13.4,13.41,180000.0
2015-02-23 15:30:00,13.41,13.43,13.41,13.43,125000.0,13.41,13.43,13.41,13.43,125000.0
2015-02-23 15:40:00,13.43,13.44,13.42,13.43,265000.0,13.43,13.44,13.42,13.43,265000.0
2015-02-23 15:50:00,13.43,13.43,13.41,13.43,900000.0,13.43,13.43,13.41,13.43,900000.0
2015-02-24 09:30:00,13.4,13.45,13.4,13.44,180000.0,13.4,13.45,13.4,13.44,180000.0
2015-02-24 09:40:00,13.44,13.45,13.4,13.42,260000.0,13.44,13.45,13.4,13.42,260000.0
2015-02-24 09:50:00,13.43,13.46,13.43,13.45,195000.0,13.43,13.46,13.43,13.45,195000.0
2015-02-24 10:00:00,13.45,13.45,13.42,13.43,375000.0,13.45,13.45,13.42,13.43,375000.0
2015-02-24 10:10:00,13.42,13.42,13.4,13.41,100000.0,13.42,13.42,13.4,13.41,100000.0
2015-02-24 10:20:00,13.4,13.42,13.39,13.41,130000.0,13.4,13.42,13.39,13.41,130000.0
2015-02-24 10:30:00,13.41,13.41,13.4,13.4,95000.0,13.41,13.41,13.4,13.4,95000.0
2015-02-24 10:40:00,13.4,13.41,13.39,13.4,170000.0,13.4,13.41,13.39,13.4,170000.0
2015-02-24 10:50:00,13.41,13.41,13.4,13.4,105000.0,13.41,13.41,13.4,13.4,105000.0
2015-02-24 11:00:00,13.41,13.44,13.4,13.43,235000.0,13.41,13.44,13.4,13.43,235000.0
2015-02-24 11:10:00,13.42,13.43,13.42,13.43,90000.0,13.42,13.43,13.42,13.43,90000.0
2015-02-24 11:20:00,13.42,13.42,13.41,13.41,115000.0,13.42,13.42,13.41,13.41,115000.0
2015-02-24 11:30:00,13.41,13.42,13.39,13.42,220000.0,13.41,13.42,13.39,13.42,220000.0
2015-02-24 11:40:00,13.42,13.43,13.41,13.43,185000.0,13.42,13.43,13.41,13.43,185000.0
2015-02-24 11:50:00,13.41,13.41,13.39,13.39,150000.0,13.41,13.41,13.39,13.39,150000.0
2015-02-24 12:00:00,13.38,13.39,13.37,13.38,150000.0,13.38,13.39,13.37,13.38,150000.0
2015-02-24 12:10:00,13.38,13.38,13.38,13.38,90000.0,13.38,13.38,13.38,13.38,90000.0
2015-02-24 12:20:00,13.38,13.38,13.35,13.35,180000.0,13.38,13.38,13.35,13.35,180000.0
2015-02-24 12:30:00,13.35,13.35,13.33,13.34,215000.0,13.35,13.35,13.33,13.34,215000.0
2015-02-24 12:40:00,13.34,13.34,13.33,13.34,125000.0,13.34,13.34,13.33,13.34,125000.0
2015-02-24 12:50:00,13.33,13.35,13.33,13.35,275000.0,13.33,13.35,13.33,13.35,275000.0
2015-02-24 13:00:00,13.35,13.35,13.33,13.34,80000.0,13.35,13.35,13.33,13.34,80000.0
2015-02-24 13:10:00,13.34,13.35,13.33,13.35,125000.0,13.34,13.35,13.33,13.35,125000.0
2015-02-24 13:20:00,13.35,13.36,13.35,13.36,145000.0,13.35,13.36,13.35,13.36,145000.0
2015-02-24 13:30:00,13.36,13.37,13.35,13.36,115000.0,13.36,13.37,13.35,13.36,115000.0
2015-02-24 13:40:00,13.37,13.39,13.36,13.38,125000.0,13.37,13.39,13.36,13.38,125000.0
2015-02-24 13:50:00,13.38,13.39,13.37,13.39,105000.0,13.38,13.39,13.37,13.39,105000.0
2015-02-24 14:00:00,13.38,13.39,13.37,13.38,105000.0,13.38,13.39,13.37,13.38,105000.0
2015-02-24 14:10:00,13.39,13.4,13.38,13.38,230000.0,13.39,13.4,13.38,13.38,230000.0
2015-02-24 14:20:00,13.39,13.4,13.38,13.39,310000.0,13.39,13.4,13.38,13.39,310000.0
2015-02-24 14:30:00,13.4,13.4,13.4,13.4,50000.0,13.4,13.4,13.4,13.4,50000.0
2015-02-24 14:40:00,13.4,13.4,13.39,13.39,125000.0,13.4,13.4,13.39,13.39,125000.0
2015-02-24 14:50:00,13.39,13.4,13.39,13.39,140000.0,13.39,13.4,13.39,13.39,140000.0
2015-02-24 15:00:00,13.38,13.4,13.38,13.4,80000.0,13.38,13.4,13.38,13.4,80000.0
2015-02-24 15:10:00,13.4,13.41,13.39,13.4,350000.0,13.4,13.41,13.39,13.4,350000.0
2015-02-24 15:20:00,13.4,13.4,13.39,13.39,215000.0,13.4,13.4,13.39,13.39,215000.0
2015-02-24 15:30:00,13.39,13.39,13.38,13.38,225000.0,13.39,13.39,13.38,13.38,225000.0
2015-02-24 15:40:00,13.38,13.39,13.37,13.37,300000.0,13.38,13.39,13.37,13.37,300000.0
2015-02-24 15:50:00,13.37,13.37,13.36,13.36,1030000.0,13.37,13.37,13.36,13.36,1030000.0
2015-02-25 09:30:00,13.41,13.42,13.39,13.41,955000.0,13.41,13.42,13.39,13.41,955000.0
2015-02-25 09:40:00,13.43,13.49,13.37,13.49,995000.0,13.43,13.49,13.37,13.49,995000.0
2015-02-25 09:50:00,13.49,13.49,13.47,13.48,400000.0,13.49,13.49,13.47,13.48,400000.0
2015-02-25 10:00:00,13.47,13.54,13.47,13.53,910000.0,13.47,13.54,13.47,13.53,910000.0
2015-02-25 10:10:00,13.53,13.54,13.46,13.47,665000.0,13.53,13.54,13.46,13.47,665000.0
2015-02-25 10:20:00,13.48,13.5,13.48,13.49,280000.0,13.48,13.5,13.48,13.49,280000.0
2015-02-25 10:30:00,13.5,13.51,13.48,13.48,200000.0,13.5,13.51,13.48,13.48,200000.0
2015-02-25 10:40:00,13.48,13.51,13.48,13.49,275000.0,13.48,13.51,13.48,13.49,275000.0
2015-02-25 10:50:00,13.49,13.52,13.49,13.52,180000.0,13.49,13.52,13.49,13.52,180000.0
2015-02-25 11:00:00,13.52,13.53,13.51,13.51,205000.0,13.52,13.53,13.51,13.51,205000.0
2015-02-25 11:10:00,13.52,13.53,13.51,13.53,185000.0,13.52,13.53,13.51,13.53,185000.0
2015-02-25 11:20:00,13.53,13.53,13.51,13.52,205000.0,13.53,13.53,13.51,13.52,205000.0
2015-02-25 11:30:00,13.52,13.52,13.49,13.49,285000.0,13.52,13.52,13.49,13.49,285000.0
2015-02-25 11:40:00,13.5,13.5,13.48,13.48,155000.0,13.5,13.5,13.48,13.48,155000.0
2015-02-25 11:50:00,13.49,13.52,13.48,13.5,200000.0,13.49,13.52,13.48,13.5,200000.0
2015-02-25 12:00:00,13.5,13.52,13.5,13.51,80000.0,13.5,13.52,13.5,13.51,80000.0
2015-02-25 12:10:00,13.51,13.53,13.51,13.51,205000.0,13.51,13.53,13.51,13.51,205000.0
2015-02-25 12:20:00,13.52,13.54,13.52,13.54,515000.0,13.52,13.54,13.52,13.54,515000.0
2015-02-25 12:30:00,13.53,13.54,13.52,13.52,135000.0,13.53,13.54,13.52,13.52,135000.0
2015-02-25 12:40:00,13.53,13.54,13.52,13.52,205000.0,13.53,13.54,13.52,13.52,205000.0
2015-02-25 12:50:00,13.53,13.54,13.52,13.53,65000.0,13.53,13.54,13.52,13.53,65000.0
2015-02-25 13:00:00,13.53,13.54,13.52,13.52,115000.0,13.53,13.54,13.52,13.52,115000.0
2015-02-25 13:10:00,13.52,13.54,13.52,13.52,180000.0,13.52,13.54,13.52,13.52,180000.0
2015-02-25 13:20:00,13.52,13.53,13.51,13.52,460000.0,13.52,13.53,13.51,13.52,460000.0
2015-02-25 13:30:00,13.53,13.54,13.52,13.53,185000.0,13.53,13.54,13.52,13.53,185000.0
2015-02-25 13:40:00,13.54,13.55,13.53,13.55,175000.0,13.54,13.55,13.53,13.55,175000.0
2015-02-25 13:50:00,13.55,13.58,13.55,13.56,290000.0,13.55,13.58,13.55,13.56,290000.0
2015-02-25 14:00:00,13.56,13.58,13.55,13.56,130000.0,13.56,13.58,13.55,13.56,130000.0
2015-02-25 14:10:00,13.56,13.57,13.55,13.57,255000.0,13.56,13.57,13.55,13.57,255000.0
2015-02-25 14:20:00,13.56,13.56,13.53,13.53,120000.0,13.56,13.56,13.53,13.53,120000.0
2015-02-25 14:30:00,13.53,13.54,13.51,13.52,200000.0,13.53,13.54,13.51,13.52,200000.0
2015-02-25 14:40:00,13.52,13.53,13.51,13.52,175000.0,13.52,13.53,13.51,13.52,175000.0
2015-02-25 14:50:00,13.52,13.52,13.51,13.52,155000.0,13.52,13.52,13.51,13.52,155000.0
2015-02-25 15:00:00,13.52,13.53,13.5,13.51,360000.0,13.52,13.53,13.5,13.51,360000.0
2015-02-25 15:10:00,13.51,13.53,13.51,13.52,275000.0,13.51,13.53,13.51,13.52,275000.0
2015-02-25 15:20:00,13.52,13.54,13.51,13.51,255000.0,13.52,13.54,13.51,13.51,255000.0
2015-02-25 15:30:00,13.51,13.53,13.48,13.48,470000.0,13.51,13.53,13.48,13.48,470000.0
2015-02-25 15:40:00,13.49,13.5,13.47,13.5,645000.0,13.49,13.5,13.47,13.5,645000.0
2015-02-25 15:50:00,13.5,13.52,13.49,13.51,1060000.0,13.5,13.52,13.49,13.51,1060000.0
2015-02-26 09:30:00,13.5,13.58,13.47,13.48,370000.0,13.5,13.58,13.47,13.48,370000.0
2015-02-26 09:40:00,13.47,13.54,13.46,13.47,670000.0,13.47,13.54,13.46,13.47,670000.0
2015-02-26 09:50:00,13.48,13.5,13.46,13.46,645000.0,13.48,13.5,13.46,13.46,645000.0
2015-02-26 10:00:00,13.46,13.47,13.44,13.45,755000.0,13.46,13.47,13.44,13.45,755000.0
2015-02-26 10:10:00,13.46,13.48,13.45,13.48,200000.0,13.46,13.48,13.45,13.48,200000.0
2015-02-26 10:20:00,13.48,13.48,13.45,13.46,365000.0,13.48,13.48,13.45,13.46,365000.0
2015-02-26 10:30:00,13.46,13.47,13.44,13.46,315000.0,13.46,13.47,13.44,13.46,315000.0
2015-02-26 10:40:00,13.48,13.51,13.46,13.5,300000.0,13.48,13.51,13.46,13.5,300000.0
2015-02-26 10:50:00,13.51,13.52,13.5,13.51,145000.0,13.51,13.52,13.5,13.51,145000.0
2015-02-26 11:00:00,13.51,13.52,13.51,13.51,100000.0,13.51,13.52,13.51,13.51,100000.0
2015-02-26 11:10:00,13.52,13.52,13.51,13.52,45000.0,13.52,13.52,13.51,13.52,45000.0
2015-02-26 11:20:00,13.51,13.52,13.49,13.49,150000.0,13.51,13.52,13.49,13.49,150000.0
2015-02-26 11:30:00,13.49,13.5,13.49,13.49,80000.0,13.49,13.5,13.49,13.49,80000.0
2015-02-26 11:40:00,13.49,13.49,13.47,13.48,120000.0,13.49,13.49,13.47,13.48,120000.0
2015-02-26 11:50:00,13.48,13.48,13.45,13.46,170000.0,13.48,13.48,13.45,13.46,170000.0
2015-02-26 12:00:00,13.46,13.47,13.43,13.44,310000.0,13.46,13.47,13.43,13.44,310000.0
2015-02-26 12:10:00,13.43,13.44,13.42,13.42,445000.0,13.43,13.44,13.42,13.42,445000.0
2015-02-26 12:20:00,13.42,13.44,13.41,13.42,165000.0,13.42,13.44,13.41,13.42,165000.0
2015-02-26 12:30:00,13.43,13.44,13.41,13.42,475000.0,13.43,13.44,13.41,13.42,475000.0
2015-02-26 12:40:00,13.42,13.45,13.41,13.45,265000.0,13.42,13.45,13.41,13.45,265000.0
2015-02-26 12:50:00,13.43,13.46,13.43,13.45,90000.0,13.43,13.46,13.43,13.45,90000.0
2015-02-26 13:00:00,13.46,13.47,13.46,13.46,65000.0,13.46,13.47,13.46,13.46,65000.0
2015-02-26 13:10:00,13.46,13.47,13.46,13.46,100000.0,13.46,13.47,13.46,13.46,100000.0
2015-02-26 13:20:00,13.45,13.46,13.43,13.46,110000.0,13.45,13.46,13.43,13.46,110000.0
2015-02-26 13:30:00,13.45,13.46,13.44,13.45,160000.0,13.45,13.46,13.44,13.45,160000.0
2015-02-26 13:40:00,13.45,13.46,13.43,13.43,175000.0,13.45,13.46,13.43,13.43,175000.0
2015-02-26 13:50:00,13.44,13.44,13.42,13.42,340000.0,13.44,13.44,13.42,13.42,340000.0
2015-02-26 14:00:00,13.43,13.43,13.42,13.43,105000.0,13.43,13.43,13.42,13.43,105000.0
2015-02-26 14:10:00,13.42,13.43,13.42,13.42,155000.0,13.42,13.43,13.42,13.42,155000.0
2015-02-26 14:20:00,13.42,13.42,13.41,13.41,120000.0,13.42,13.42,13.41,13.41,120000.0
2015-02-26 14:30:00,13.4,13.41,13.38,13.4,320000.0,13.4,13.41,13.38,13.4,320000.0
2015-02-26 14:40:00,13.41,13.41,13.4,13.4,160000.0,13.41,13.41,13.4,13.4,160000.0
2015-02-26 14:50:00,13.41,13.41,13.4,13.4,110000.0,13.41,13.41,13.4,13.4,110000.0
2015-02-26 15:00:00,13.41,13.41,13.38,13.4,180000.0,13.41,13.41,13.38,13.4,180000.0
2015-02-26 15:10:00,13.4,13.4,13.39,13.39,130000.0,13.4,13.4,13.39,13.39,130000.0
2015-02-26 15:20:00,13.39,13.4,13.39,13.39,235000.0,13.39,13.4,13.39,13.39,235000.0
2015-02-26 15:30:00,13.39,13.4,13.39,13.39,185000.0,13.39,13.4,13.39,13.39,185000.0
2015-02-26 15:40:00,13.39,13.41,13.39,13.4,235000.0,13.39,13.41,13.39,13.4,235000.0
2015-02-26 15:50:00,13.4,13.41,13.4,13.41,905000.0,13.4,13.41,13.4,13.41,905000.0
2015-02-27 09:30:00,13.41,13.44,13.38,13.39,610000.0,13.41,13.44,13.38,13.39,610000.0
2015-02-27 09:40:00,13.4,13.42,13.38,13.4,550000.0,13.4,13.42,13.38,13.4,550000.0
2015-02-27 09:50:00,13.4,13.47,13.4,13.46,560000.0,13.4,13.47,13.4,13.46,560000.0
2015-02-27 10:00:00,13.46,13.46,13.43,13.46,365000.0,13.46,13.46,13.43,13.46,365000.0
2015-02-27 10:10:00,13.44,13.45,13.43,13.45,50000.0,13.44,13.45,13.43,13.45,50000.0
2015-02-27 10:20:00,13.45,13.47,13.45,13.45,105000.0,13.45,13.47,13.45,13.45,105000.0
2015-02-27 10:30:00,13.46,13.46,13.45,13.46,25000.0,13.46,13.46,13.45,13.46,25000.0
2015-02-27 10:40:00,13.45,13.46,13.42,13.42,255000.0,13.45,13.46,13.42,13.42,255000.0
2015-02-27 10:50:00,13.43,13.43,13.39,13.4,545000.0,13.43,13.43,13.39,13.4,545000.0
2015-02-27 11:00:00,13.41,13.41,13.39,13.41,85000.0,13.41,13.41,13.39,13.41,85000.0
2015-02-27 11:10:00,13.41,13.41,13.36,13.37,1260000.0,13.41,13.41,13.36,13.37,1260000.0
2015-02-27 11:20:00,13.37,13.4,13.35,13.38,1075000.0,13.37,13.4,13.35,13.38,1075000.0
2015-02-27 11:30:00,13.38,13.4,13.38,13.4,295000.0,13.38,13.4,13.38,13.4,295000.0
2015-02-27 11:40:00,13.39,13.41,13.38,13.4,420000.0,13.39,13.41,13.38,13.4,420000.0
2015-02-27 11:50:00,13.39,13.43,13.39,13.43,680000.0,13.39,13.43,13.39,13.43,680000.0
2015-02-27 12:00:00,13.42,13.45,13.42,13.43,635000.0,13.42,13.45,13.42,13.43,635000.0
2015-02-27 12:10:00,13.43,13.43,13.41,13.42,275000.0,13.43,13.43,13.41,13.42,275000.0
2015-02-27 12:20:00,13.42,13.45,13.41,13.41,440000.0,13.42,13.45,13.41,13.41,440000.0
2015-02-27 12:30:00,13.41,13.41,13.4,13.41,55000.0,13.41,13.41,13.4,13.41,55000.0
2015-02-27 12:40:00,13.41,13.41,13.41,13.41,20000.0,13.41,13.41,13.41,13.41,20000.0
2015-02-27 12:50:00,13.41,13.41,13.4,13.4,155000.0,13.41,13.41,13.4,13.4,155000.0
2015-02-27 13:00:00,13.4,13.4,13.4,13.4,45000.0,13.4,13.4,13.4,13.4,45000.0
2015-02-27 13:10:00,13.41,13.41,13.38,13.38,145000.0,13.41,13.41,13.38,13.38,145000.0
2015-02-27 13:20:00,13.38,13.39,13.38,13.38,120000.0,13.38,13.39,13.38,13.38,120000.0
2015-02-27 13:30:00,13.38,13.38,13.35,13.36,705000.0,13.38,13.38,13.35,13.36,705000.0
2015-02-27 13:40:00,13.37,13.37,13.35,13.35,35000.0,13.37,13.37,13.35,13.35,35000.0
2015-02-27 13:50:00,13.35,13.36,13.35,13.36,335000.0,13.35,13.36,13.35,13.36,335000.0
2015-02-27 14:00:00,13.35,13.37,13.35,13.37,120000.0,13.35,13.37,13.35,13.37,120000.0
2015-02-27 14:10:00,13.37,13.38,13.36,13.37,235000.0,13.37,13.38,13.36,13.37,235000.0
2015-02-27 14:20:00,13.37,13.37,13.36,13.37,295000.0,13.37,13.37,13.36,13.37,295000.0
2015-02-27 14:30:00,13.37,13.39,13.36,13.36,765000.0,13.37,13.39,13.36,13.36,765000.0
2015-02-27 14:40:00,13.35,13.35,13.33,13.34,185000.0,13.35,13.35,13.33,13.34,185000.0
2015-02-27 14:50:00,13.35,13.35,13.34,13.34,55000.0,13.35,13.35,13.34,13.34,55000.0
2015-02-27 15:00:00,13.35,13.35,13.33,13.33,575000.0,13.35,13.35,13.33,13.33,575000.0
2015-02-27 15:10:00,13.33,13.33,13.31,13.31,685000.0,13.33,13.33,13.31,13.31,685000.0
2015-02-27 15:20:00,13.31,13.32,13.3,13.32,735000.0,13.31,13.32,13.3,13.32,735000.0
2015-02-27 15:30:00,13.32,13.33,13.32,13.32,950000.0,13.32,13.33,13.32,13.32,950000.0
2015-02-27 15:40:00,13.32,13.32,13.3,13.3,500000.0,13.32,13.32,13.3,13.3,500000.0
2015-02-27 15:50:00,13.3,13.31,13.3,13.3,1470000.0,13.3,13.31,13.3,13.3,1470000.0
2015-03-02 09:30:00,13.3,13.39,13.26,13.38,1595000.0,13.3,13.39,13.26,13.38,1595000.0
2015-03-02 09:40:00,13.39,13.39,13.36,13.39,450000.0,13.39,13.39,13.36,13.39,450000.0
2015-03-02 09:50:00,13.4,13.47,13.4,13.46,975000.0,13.4,13.47,13.4,13.46,975000.0
2015-03-02 10:00:00,13.46,13.46,13.42,13.42,300000.0,13.46,13.46,13.42,13.42,300000.0
2015-03-02 10:10:00,13.44,13.45,13.39,13.4,545000.0,13.44,13.45,13.39,13.4,545000.0
2015-03-02 10:20:00,13.4,13.4,13.37,13.39,220000.0,13.4,13.4,13.37,13.39,220000.0
2015-03-02 10:30:00,13.39,13.39,13.35,13.35,260000.0,13.39,13.39,13.35,13.35,260000.0
2015-03-02 10:40:00,13.35,13.36,13.33,13.34,160000.0,13.35,13.36,13.33,13.34,160000.0
2015-03-02 10:50:00,13.33,13.34,13.31,13.34,435000.0,13.33,13.34,13.31,13.34,435000.0
2015-03-02 11:00:00,13.34,13.35,13.28,13.29,1025000.0,13.34,13.35,13.28,13.29,1025000.0
2015-03-02 11:10:00,13.29,13.31,13.27,13.29,575000.0,13.29,13.31,13.27,13.29,575000.0
2015-03-02 11:20:00,13.3,13.3,13.28,13.29,130000.0,13.3,13.3,13.28,13.29,130000.0
2015-03-02 11:30:00,13.28,13.3,13.28,13.29,165000.0,13.28,13.3,13.28,13.29,165000.0
2015-03-02 11:40:00,13.3,13.34,13.29,13.32,835000.0,13.3,13.34,13.29,13.32,835000.0
2015-03-02 11:50:00,13.31,13.33,13.31,13.33,100000.0,13.31,13.33,13.31,13.33,100000.0
2015-03-02 12:00:00,13.33,13.37,13.33,13.37,260000.0,13.33,13.37,13.33,13.37,260000.0
2015-03-02 12:10:00,13.37,13.37,13.33,13.36,290000.0,13.37,13.37,13.33,13.36,290000.0
2015-03-02 12:20:00,13.35,13.35,13.34,13.35,160000.0,13.35,13.35,13.34,13.35,160000.0
2015-03-02 12:30:00,13.35,13.35,13.34,13.34,265000.0,13.35,13.35,13.34,13.34,265000.0
2015-03-02 12:40:00,13.35,13.35,13.34,13.34,195000.0,13.35,13.35,13.34,13.34,195000.0
2015-03-02 12:50:00,13.34,13.37,13.34,13.36,135000.0,13.34,13.37,13.34,13.36,135000.0
2015-03-02 13:00:00,13.36,13.38,13.35,13.38,280000.0,13.36,13.38,13.35,13.38,280000.0
2015-03-02 13:10:00,13.37,13.37,13.36,13.36,75000.0,13.37,13.37,13.36,13.36,75000.0
2015-03-02 13:20:00,13.35,13.35,13.33,13.34,370000.0,13.35,13.35,13.33,13.34,370000.0
2015-03-02 13:30:00,13.33,13.34,13.31,13.33,665000.0,13.33,13.34,13.31,13.33,665000.0
2015-03-02 13:40:00,13.32,13.35,13.32,13.35,90000.0,13.32,13.35,13.32,13.35,90000.0
2015-03-02 13:50:00,13.34,13.36,13.33,13.34,240000.0,13.34,13.36,13.33,13.34,240000.0
2015-03-02 14:00:00,13.33,13.37,13.33,13.37,120000.0,13.33,13.37,13.33,13.37,120000.0
2015-03-02 14:10:00,13.37,13.37,13.35,13.35,100000.0,13.37,13.37,13.35,13.35,100000.0
2015-03-02 14:20:00,13.35,13.37,13.35,13.36,170000.0,13.35,13.37,13.35,13.36,170000.0
2015-03-02 14:30:00,13.36,13.37,13.36,13.37,150000.0,13.36,13.37,13.36,13.37,150000.0
2015-03-02 14:40:00,13.37,13.38,13.36,13.37,165000.0,13.37,13.38,13.36,13.37,165000.0
2015-03-02 14:50:00,13.38,13.39,13.38,13.39,165000.0,13.38,13.39,13.38,13.39,165000.0
2015-03-02 15:00:00,13.39,13.39,13.38,13.39,175000.0,13.39,13.39,13.38,13.39,175000.0
2015-03-02 15:10:00,13.39,13.4,13.39,13.39,215000.0,13.39,13.4,13.39,13.39,215000.0
2015-03-02 15:20:00,13.4,13.4,13.37,13.39,370000.0,13.4,13.4,13.37,13.39,370000.0
2015-03-02 15:30:00,13.4,13.42,13.39,13.42,555000.0,13.4,13.42,13.39,13.42,555000.0
2015-03-02 15:40:00,13.42,13.42,13.4,13.41,460000.0,13.42,13.42,13.4,13.41,460000.0
2015-03-02 15:50:00,13.41,13.41,13.4,13.41,970000.0,13.41,13.41,13.4,13.41,970000.0
2015-03-03 09:30:00,13.41,13.44,13.38,13.44,385000.0,13.41,13.44,13.38,13.44,385000.0
2015-03-03 09:40:00,13.45,13.45,13.33,13.38,460000.0,13.45,13.45,13.33,13.38,460000.0
2015-03-03 09:50:00,13.36,13.39,13.35,13.39,165000.0,13.36,13.39,13.35,13.39,165000.0
2015-03-03 10:00:00,13.37,13.41,13.35,13.41,85000.0,13.37,13.41,13.35,13.41,85000.0
2015-03-03 10:10:00,13.4,13.42,13.37,13.4,70000.0,13.4,13.42,13.37,13.4,70000.0
2015-03-03 10:20:00,13.4,13.41,13.38,13.41,225000.0,13.4,13.41,13.38,13.41,225000.0
2015-03-03 10:30:00,13.39,13.43,13.39,13.39,325000.0,13.39,13.43,13.39,13.39,325000.0
2015-03-03 10:40:00,13.4,13.41,13.4,13.4,105000.0,13.4,13.41,13.4,13.4,105000.0
2015-03-03 10:50:00,13.39,13.4,13.36,13.37,105000.0,13.39,13.4,13.36,13.37,105000.0
2015-03-03 11:00:00,13.36,13.37,13.35,13.35,310000.0,13.36,13.37,13.35,13.35,310000.0
2015-03-03 11:10:00,13.34,13.36,13.33,13.34,270000.0,13.34,13.36,13.33,13.34,270000.0
2015-03-03 11:20:00,13.33,13.34,13.31,13.32,330000.0,13.33,13.34,13.31,13.32,330000.0
2015-03-03 11:30:00,13.31,13.33,13.3,13.31,195000.0,13.31,13.33,13.3,13.31,195000.0
2015-03-03 11:40:00,13.32,13.32,13.29,13.29,130000.0,13.32,13.32,13.29,13.29,130000.0
2015-03-03 11:50:00,13.29,13.32,13.29,13.31,260000.0,13.29,13.32,13.29,13.31,260000.0
2015-03-03 12:00:00,13.3,13.32,13.3,13.31,85000.0,13.3,13.32,13.3,13.31,85000.0
2015-03-03 12:10:00,13.31,13.33,13.31,13.32,185000.0,13.31,13.33,13.31,13.32,185000.0
2015-03-03 12:20:00,13.33,13.33,13.31,13.31,380000.0,13.33,13.33,13.31,13.31,380000.0
2015-03-03 12:30:00,13.3,13.31,13.3,13.31,315000.0,13.3,13.31,13.3,13.31,315000.0
2015-03-03 12:40:00,13.31,13.32,13.3,13.31,280000.0,13.31,13.32,13.3,13.31,280000.0
2015-03-03 12:50:00,13.32,13.35,13.31,13.34,275000.0,13.32,13.35,13.31,13.34,275000.0
2015-03-03 13:00:00,13.33,13.36,13.33,13.36,130000.0,13.33,13.36,13.33,13.36,130000.0
2015-03-03 13:10:00,13.35,13.35,13.33,13.33,80000.0,13.35,13.35,13.33,13.33,80000.0
2015-03-03 13:20:00,13.33,13.38,13.33,13.38,155000.0,13.33,13.38,13.33,13.38,155000.0
2015-03-03 13:30:00,13.38,13.38,13.34,13.36,70000.0,13.38,13.38,13.34,13.36,70000.0
2015-03-03 13:40:00,13.36,13.36,13.34,13.35,45000.0,13.36,13.36,13.34,13.35,45000.0
2015-03-03 13:50:00,13.35,13.35,13.34,13.34,140000.0,13.35,13.35,13.34,13.34,140000.0
2015-03-03 14:00:00,13.34,13.35,13.34,13.35,210000.0,13.34,13.35,13.34,13.35,210000.0
2015-03-03 14:10:00,13.35,13.36,13.35,13.36,80000.0,13.35,13.36,13.35,13.36,80000.0
2015-03-03 14:20:00,13.36,13.37,13.35,13.37,175000.0,13.36,13.37,13.35,13.37,175000.0
2015-03-03 14:30:00,13.37,13.38,13.36,13.36,70000.0,13.37,13.38,13.36,13.36,70000.0
2015-03-03 14:40:00,13.36,13.37,13.35,13.36,100000.0,13.36,13.37,13.35,13.36,100000.0
2015-03-03 14:50:00,13.36,13.38,13.34,13.38,170000.0,13.36,13.38,13.34,13.38,170000.0
2015-03-03 15:00:00,13.37,13.37,13.35,13.36,60000.0,13.37,13.37,13.35,13.36,60000.0
2015-03-03 15:10:00,13.36,13.36,13.34,13.35,175000.0,13.36,13.36,13.34,13.35,175000.0
2015-03-03 15:20:00,13.35,13.38,13.35,13.35,250000.0,13.35,13.38,13.35,13.35,250000.0
2015-03-03 15:30:00,13.37,13.38,13.36,13.37,225000.0,13.37,13.38,13.36,13.37,225000.0
2015-03-03 15:40:00,13.37,13.37,13.35,13.36,280000.0,13.37,13.37,13.35,13.36,280000.0
2015-03-03 15:50:00,13.36,13.39,13.36,13.38,715000.0,13.36,13.39,13.36,13.38,715000.0
2015-03-04 09:30:00,13.29,13.34,13.29,13.31,445000.0,13.29,13.34,13.29,13.31,445000.0
2015-03-04 09:40:00,13.3,13.3,13.25,13.27,930000.0,13.3,13.3,13.25,13.27,930000.0
2015-03-04 09:50:00,13.26,13.28,13.22,13.24,635000.0,13.26,13.28,13.22,13.24,635000.0
2015-03-04 10:00:00,13.23,13.24,13.19,13.21,685000.0,13.23,13.24,13.19,13.21,685000.0
2015-03-04 10:10:00,13.2,13.22,13.2,13.21,175000.0,13.2,13.22,13.2,13.21,175000.0
2015-03-04 10:20:00,13.22,13.23,13.2,13.21,255000.0,13.22,13.23,13.2,13.21,255000.0
2015-03-04 10:30:00,13.21,13.24,13.21,13.24,315000.0,13.21,13.24,13.21,13.24,315000.0
2015-03-04 10:40:00,13.24,13.24,13.22,13.23,170000.0,13.24,13.24,13.22,13.23,170000.0
2015-03-04 10:50:00,13.23,13.26,13.23,13.26,250000.0,13.23,13.26,13.23,13.26,250000.0
2015-03-04 11:00:00,13.26,13.26,13.23,13.25,125000.0,13.26,13.26,13.23,13.25,125000.0
2015-03-04 11:10:00,13.26,13.29,13.26,13.28,375000.0,13.26,13.29,13.26,13.28,375000.0
2015-03-04 11:20:00,13.29,13.29,13.27,13.27,245000.0,13.29,13.29,13.27,13.27,245000.0
2015-03-04 11:30:00,13.26,13.27,13.25,13.26,450000.0,13.26,13.27,13.25,13.26,450000.0
2015-03-04 11:40:00,13.25,13.26,13.24,13.24,75000.0,13.25,13.26,13.24,13.24,75000.0
2015-03-04 11:50:00,13.24,13.24,13.23,13.23,20000.0,13.24,13.24,13.23,13.23,20000.0
2015-03-04 12:00:00,13.23,13.23,13.22,13.23,95000.0,13.23,13.23,13.22,13.23,95000.0
2015-03-04 12:10:00,13.22,13.24,13.22,13.24,195000.0,13.22,13.24,13.22,13.24,195000.0
2015-03-04 12:20:00,13.24,13.24,13.21,13.23,265000.0,13.24,13.24,13.21,13.23,265000.0
2015-03-04 12:30:00,13.22,13.23,13.22,13.22,90000.0,13.22,13.23,13.22,13.22,90000.0
2015-03-04 12:40:00,13.22,13.24,13.22,13.24,120000.0,13.22,13.24,13.22,13.24,120000.0
2015-03-04 12:50:00,13.23,13.23,13.22,13.22,185000.0,13.23,13.23,13.22,13.22,185000.0
2015-03-04 13:00:00,13.23,13.23,13.22,13.23,90000.0,13.23,13.23,13.22,13.23,90000.0
2015-03-04 13:10:00,13.23,13.24,13.22,13.22,125000.0,13.23,13.24,13.22,13.22,125000.0
2015-03-04 13:20:00,13.22,13.26,13.21,13.24,245000.0,13.22,13.26,13.21,13.24,245000.0
2015-03-04 13:30:00,13.24,13.25,13.24,13.25,155000.0,13.24,13.25,13.24,13.25,155000.0
2015-03-04 13:40:00,13.25,13.26,13.25,13.25,275000.0,13.25,13.26,13.25,13.25,275000.0
2015-03-04 13:50:00,13.26,13.27,13.25,13.25,175000.0,13.26,13.27,13.25,13.25,175000.0
2015-03-04 14:00:00,13.27,13.27,13.26,13.26,85000.0,13.27,13.27,13.26,13.26,85000.0
2015-03-04 14:10:00,13.26,13.27,13.25,13.25,135000.0,13.26,13.27,13.25,13.25,135000.0
2015-03-04 14:20:00,13.27,13.28,13.26,13.28,85000.0,13.27,13.28,13.26,13.28,85000.0
2015-03-04 14:30:00,13.27,13.28,13.26,13.26,320000.0,13.27,13.28,13.26,13.26,320000.0
2015-03-04 14:40:00,13.26,13.27,13.26,13.27,160000.0,13.26,13.27,13.26,13.27,160000.0
2015-03-04 14:50:00,13.27,13.28,13.27,13.27,70000.0,13.27,13.28,13.27,13.27,70000.0
2015-03-04 15:00:00,13.28,13.28,13.26,13.27,205000.0,13.28,13.28,13.26,13.27,205000.0
2015-03-04 15:10:00,13.26,13.27,13.24,13.25,150000.0,13.26,13.27,13.24,13.25,150000.0
2015-03-04 15:20:00,13.24,13.25,13.23,13.24,735000.0,13.24,13.25,13.23,13.24,735000.0
2015-03-04 15:30:00,13.24,13.27,13.24,13.27,215000.0,13.24,13.27,13.24,13.27,215000.0
2015-03-04 15:40:00,13.27,13.28,13.26,13.28,510000.0,13.27,13.28,13.26,13.28,510000.0
2015-03-04 15:50:00,13.28,13.3,13.27,13.29,1015000.0,13.28,13.3,13.27,13.29,1015000.0
2015-03-05 09:30:00,13.34,13.4,13.32,13.38,280000.0,13.34,13.4,13.32,13.38,280000.0
2015-03-05 09:40:00,13.37,13.42,13.37,13.4,755000.0,13.37,13.42,13.37,13.4,755000.0
2015-03-05 09:50:00,13.39,13.41,13.35,13.38,365000.0,13.39,13.41,13.35,13.38,365000.0
2015-03-05 10:00:00,13.36,13.4,13.36,13.39,225000.0,13.36,13.4,13.36,13.39,225000.0
2015-03-05 10:10:00,13.4,13.42,13.39,13.39,260000.0,13.4,13.42,13.39,13.39,260000.0
2015-03-05 10:20:00,13.4,13.42,13.39,13.41,145000.0,13.4,13.42,13.39,13.41,145000.0
2015-03-05 10:30:00,13.41,13.41,13.38,13.38,140000.0,13.41,13.41,13.38,13.38,140000.0
2015-03-05 10:40:00,13.39,13.42,13.39,13.42,85000.0,13.39,13.42,13.39,13.42,85000.0
2015-03-05 10:50:00,13.41,13.43,13.41,13.41,375000.0,13.41,13.43,13.41,13.41,375000.0
2015-03-05 11:00:00,13.41,13.41,13.39,13.39,60000.0,13.41,13.41,13.39,13.39,60000.0
2015-03-05 11:10:00,13.39,13.39,13.37,13.38,110000.0,13.39,13.39,13.37,13.38,110000.0
2015-03-05 11:20:00,13.39,13.4,13.37,13.4,25000.0,13.39,13.4,13.37,13.4,25000.0
2015-03-05 11:30:00,13.4,13.41,13.4,13.41,85000.0,13.4,13.41,13.4,13.41,85000.0
2015-03-05 11:40:00,13.41,13.41,13.38,13.39,140000.0,13.41,13.41,13.38,13.39,140000.0
2015-03-05 11:50:00,13.39,13.39,13.38,13.39,20000.0,13.39,13.39,13.38,13.39,20000.0
2015-03-05 12:00:00,13.39,13.39,13.38,13.38,60000.0,13.39,13.39,13.38,13.38,60000.0
2015-03-05 12:10:00,13.38,13.38,13.37,13.37,75000.0,13.38,13.38,13.37,13.37,75000.0
2015-03-05 12:20:00,13.37,13.38,13.36,13.36,150000.0,13.37,13.38,13.36,13.36,150000.0
2015-03-05 12:30:00,13.36,13.37,13.35,13.36,150000.0,13.36,13.37,13.35,13.36,150000.0
2015-03-05 12:40:00,13.36,13.36,13.35,13.35,80000.0,13.36,13.36,13.35,13.35,80000.0
2015-03-05 12:50:00,13.35,13.35,13.32,13.33,130000.0,13.35,13.35,13.32,13.33,130000.0
2015-03-05 13:00:00,13.33,13.36,13.33,13.35,775000.0,13.33,13.36,13.33,13.35,775000.0
2015-03-05 13:10:00,13.35,13.36,13.35,13.36,540000.0,13.35,13.36,13.35,13.36,540000.0
2015-03-05 13:20:00,13.36,13.39,13.35,13.39,190000.0,13.36,13.39,13.35,13.39,190000.0
2015-03-05 13:30:00,13.39,13.41,13.39,13.41,185000.0,13.39,13.41,13.39,13.41,185000.0
2015-03-05 13:40:00,13.41,13.42,13.4,13.42,180000.0,13.41,13.42,13.4,13.42,180000.0
2015-03-05 13:50:00,13.41,13.41,13.4,13.41,150000.0,13.41,13.41,13.4,13.41,150000.0
2015-03-05 14:00:00,13.41,13.42,13.41,13.42,330000.0,13.41,13.42,13.41,13.42,330000.0
2015-03-05 14:10:00,13.41,13.42,13.4,13.42,35000.0,13.41,13.42,13.4,13.42,35000.0
2015-03-05 14:20:00,13.41,13.42,13.41,13.41,125000.0,13.41,13.42,13.41,13.41,125000.0
2015-03-05 14:30:00,13.41,13.42,13.4,13.41,130000.0,13.41,13.42,13.4,13.41,130000.0
2015-03-05 14:40:00,13.41,13.41,13.4,13.41,360000.0,13.41,13.41,13.4,13.41,360000.0
2015-03-05 14:50:00,13.4,13.41,13.4,13.4,175000.0,13.4,13.41,13.4,13.4,175000.0
2015-03-05 15:00:00,13.4,13.41,13.39,13.4,240000.0,13.4,13.41,13.39,13.4,240000.0
2015-03-05 15:10:00,13.4,13.4,13.39,13.39,135000.0,13.4,13.4,13.39,13.39,135000.0
2015-03-05 15:20:00,13.39,13.4,13.39,13.4,180000.0,13.39,13.4,13.39,13.4,180000.0
2015-03-05 15:30:00,13.39,13.4,13.38,13.39,155000.0,13.39,13.4,13.38,13.39,155000.0
2015-03-05 15:40:00,13.39,13.4,13.39,13.39,125000.0,13.39,13.4,13.39,13.39,125000.0
2015-03-05 15:50:00,13.4,13.42,13.4,13.41,655000.0,13.4,13.42,13.4,13.41,655000.0
2015-03-06 09:30:00,13.34,13.34,13.25,13.25,920000.0,13.34,13.34,13.25,13.25,920000.0
2015-03-06 09:40:00,13.26,13.26,13.22,13.23,830000.0,13.26,13.26,13.22,13.23,830000.0
2015-03-06 09:50:00,13.24,13.28,13.22,13.27,810000.0,13.24,13.28,13.22,13.27,810000.0
2015-03-06 10:00:00,13.28,13.28,13.26,13.27,325000.0,13.28,13.28,13.26,13.27,325000.0
2015-03-06 10:10:00,13.27,13.27,13.25,13.26,275000.0,13.27,13.27,13.25,13.26,275000.0
2015-03-06 10:20:00,13.25,13.28,13.25,13.28,565000.0,13.25,13.28,13.25,13.28,565000.0
2015-03-06 10:30:00,13.27,13.28,13.26,13.26,95000.0,13.27,13.28,13.26,13.26,95000.0
2015-03-06 10:40:00,13.26,13.3,13.26,13.29,325000.0,13.26,13.3,13.26,13.29,325000.0
2015-03-06 10:50:00,13.29,13.3,13.28,13.29,80000.0,13.29,13.3,13.28,13.29,80000.0
2015-03-06 11:00:00,13.29,13.29,13.27,13.27,80000.0,13.29,13.29,13.27,13.27,80000.0
2015-03-06 11:10:00,13.27,13.28,13.26,13.26,340000.0,13.27,13.28,13.26,13.26,340000.0
2015-03-06 11:20:00,13.27,13.27,13.26,13.27,75000.0,13.27,13.27,13.26,13.27,75000.0
2015-03-06 11:30:00,13.26,13.26,13.25,13.25,135000.0,13.26,13.26,13.25,13.25,135000.0
2015-03-06 11:40:00,13.24,13.24,13.22,13.23,475000.0,13.24,13.24,13.22,13.23,475000.0
2015-03-06 11:50:00,13.23,13.26,13.23,13.24,260000.0,13.23,13.26,13.23,13.24,260000.0
2015-03-06 12:00:00,13.24,13.25,13.24,13.25,105000.0,13.24,13.25,13.24,13.25,105000.0
2015-03-06 12:10:00,13.25,13.25,13.23,13.23,85000.0,13.25,13.25,13.23,13.23,85000.0
2015-03-06 12:20:00,13.22,13.23,13.21,13.22,295000.0,13.22,13.23,13.21,13.22,295000.0
2015-03-06 12:30:00,13.22,13.26,13.22,13.25,365000.0,13.22,13.26,13.22,13.25,365000.0
2015-03-06 12:40:00,13.26,13.26,13.24,13.24,375000.0,13.26,13.26,13.24,13.24,375000.0
2015-03-06 12:50:00,13.24,13.28,13.23,13.27,415000.0,13.24,13.28,13.23,13.27,415000.0
2015-03-06 13:00:00,13.27,13.28,13.25,13.25,330000.0,13.27,13.28,13.25,13.25,330000.0
2015-03-06 13:10:00,13.26,13.26,13.25,13.25,195000.0,13.26,13.26,13.25,13.25,195000.0
2015-03-06 13:20:00,13.24,13.27,13.24,13.26,275000.0,13.24,13.27,13.24,13.26,275000.0
2015-03-06 13:30:00,13.25,13.27,13.25,13.26,110000.0,13.25,13.27,13.25,13.26,110000.0
2015-03-06 13:40:00,13.25,13.25,13.24,13.25,45000.0,13.25,13.25,13.24,13.25,45000.0
2015-03-06 13:50:00,13.25,13.25,13.24,13.24,190000.0,13.25,13.25,13.24,13.24,190000.0
2015-03-06 14:00:00,13.24,13.24,13.23,13.23,285000.0,13.24,13.24,13.23,13.23,285000.0
2015-03-06 14:10:00,13.23,13.23,13.22,13.22,295000.0,13.23,13.23,13.22,13.22,295000.0
2015-03-06 14:20:00,13.22,13.23,13.21,13.22,305000.0,13.22,13.23,13.21,13.22,305000.0
2015-03-06 14:30:00,13.22,13.23,13.22,13.22,225000.0,13.22,13.23,13.22,13.22,225000.0
2015-03-06 14:40:00,13.21,13.21,13.21,13.21,90000.0,13.21,13.21,13.21,13.21,90000.0
2015-03-06 14:50:00,13.21,13.21,13.2,13.2,265000.0,13.21,13.21,13.2,13.2,265000.0
2015-03-06 15:00:00,13.2,13.22,13.2,13.22,125000.0,13.2,13.22,13.2,13.22,125000.0
2015-03-06 15:10:00,13.21,13.21,13.2,13.21,225000.0,13.21,13.21,13.2,13.21,225000.0
2015-03-06 15:20:00,13.21,13.21,13.2,13.2,380000.0,13.21,13.21,13.2,13.2,380000.0
2015-03-06 15:30:00,13.2,13.21,13.19,13.19,590000.0,13.2,13.21,13.19,13.19,590000.0
2015-03-06 15:40:00,13.19,13.19,13.17,13.17,570000.0,13.19,13.19,13.17,13.17,570000.0
2015-03-06 15:50:00,13.17,13.18,13.15,13.17,1505000.0,13.17,13.18,13.15,13.17,1505000.0
2015-03-09 09:30:00,13.16,13.23,13.14,13.15,730000.0,13.16,13.23,13.14,13.15,730000.0
2015-03-09 09:40:00,13.15,13.17,13.12,13.14,395000.0,13.15,13.17,13.12,13.14,395000.0
2015-03-09 09:50:00,13.14,13.17,13.12,13.15,345000.0,13.14,13.17,13.12,13.15,345000.0
2015-03-09 10:00:00,13.15,13.17,13.14,13.16,420000.0,13.15,13.17,13.14,13.16,420000.0
2015-03-09 10:10:00,13.16,13.17,13.16,13.17,155000.0,13.16,13.17,13.16,13.17,155000.0
2015-03-09 10:20:00,13.16,13.17,13.11,13.12,405000.0,13.16,13.17,13.11,13.12,405000.0
2015-03-09 10:30:00,13.11,13.13,13.11,13.12,280000.0,13.11,13.13,13.11,13.12,280000.0
2015-03-09 10:40:00,13.12,13.14,13.11,13.13,310000.0,13.12,13.14,13.11,13.13,310000.0
2015-03-09 10:50:00,13.13,13.14,13.07,13.08,690000.0,13.13,13.14,13.07,13.08,690000.0
2015-03-09 11:00:00,13.08,13.11,13.07,13.11,325000.0,13.08,13.11,13.07,13.11,325000.0
2015-03-09 11:10:00,13.1,13.13,13.1,13.12,75000.0,13.1,13.13,13.1,13.12,75000.0
2015-03-09 11:20:00,13.12,13.16,13.12,13.16,165000.0,13.12,13.16,13.12,13.16,165000.0
2015-03-09 11:30:00,13.17,13.17,13.13,13.13,265000.0,13.17,13.17,13.13,13.13,265000.0
2015-03-09 11:40:00,13.14,13.14,13.12,13.12,95000.0,13.14,13.14,13.12,13.12,95000.0
2015-03-09 11:50:00,13.12,13.12,13.1,13.12,60000.0,13.12,13.12,13.1,13.12,60000.0
2015-03-09 12:00:00,13.12,13.14,13.11,13.14,345000.0,13.12,13.14,13.11,13.14,345000.0
2015-03-09 12:10:00,13.13,13.14,13.12,13.12,90000.0,13.13,13.14,13.12,13.12,90000.0
2015-03-09 12:20:00,13.13,13.13,13.12,13.12,100000.0,13.13,13.13,13.12,13.12,100000.0
2015-03-09 12:30:00,13.12,13.14,13.12,13.13,370000.0,13.12,13.14,13.12,13.13,370000.0
2015-03-09 12:40:00,13.12,13.13,13.11,13.12,285000.0,13.12,13.13,13.11,13.12,285000.0
2015-03-09 12:50:00,13.12,13.13,13.11,13.12,85000.0,13.12,13.13,13.11,13.12,85000.0
2015-03-09 13:00:00,13.12,13.14,13.12,13.12,50000.0,13.12,13.14,13.12,13.12,50000.0
2015-03-09 13:10:00,13.13,13.14,13.13,13.13,90000.0,13.13,13.14,13.13,13.13,90000.0
2015-03-09 13:20:00,13.13,13.16,13.13,13.15,825000.0,13.13,13.16,13.13,13.15,825000.0
2015-03-09 13:30:00,13.15,13.2,13.15,13.19,910000.0,13.15,13.2,13.15,13.19,910000.0
2015-03-09 13:40:00,13.19,13.22,13.19,13.22,630000.0,13.19,13.22,13.19,13.22,630000.0
2015-03-09 13:50:00,13.23,13.26,13.22,13.25,315000.0,13.23,13.26,13.22,13.25,315000.0
2015-03-09 14:00:00,13.26,13.26,13.23,13.23,260000.0,13.26,13.26,13.23,13.23,260000.0
2015-03-09 14:10:00,13.23,13.24,13.22,13.23,95000.0,13.23,13.24,13.22,13.23,95000.0
2015-03-09 14:20:00,13.22,13.23,13.17,13.2,620000.0,13.22,13.23,13.17,13.2,620000.0
2015-03-09 14:30:00,13.19,13.2,13.18,13.18,210000.0,13.19,13.2,13.18,13.18,210000.0
2015-03-09 14:40:00,13.18,13.2,13.18,13.19,140000.0,13.18,13.2,13.18,13.19,140000.0
2015-03-09 14:50:00,13.19,13.22,13.19,13.21,180000.0,13.19,13.22,13.19,13.21,180000.0
2015-03-09 15:00:00,13.21,13.22,13.2,13.21,130000.0,13.21,13.22,13.2,13.21,130000.0
2015-03-09 15:10:00,13.22,13.22,13.21,13.21,75000.0,13.22,13.22,13.21,13.21,75000.0
2015-03-09 15:20:00,13.21,13.22,13.2,13.21,175000.0,13.21,13.22,13.2,13.21,175000.0
2015-03-09 15:30:00,13.21,13.24,13.2,13.2,130000.0,13.21,13.24,13.2,13.2,130000.0
2015-03-09 15:40:00,13.22,13.24,13.21,13.23,220000.0,13.22,13.24,13.21,13.23,220000.0
2015-03-09 15:50:00,13.23,13.24,13.21,13.21,505000.0,13.23,13.24,13.21,13.21,505000.0
2015-03-10 09:30:00,13.14,13.15,13.1,13.12,420000.0,13.14,13.15,13.1,13.12,420000.0
2015-03-10 09:40:00,13.1,13.12,13.07,13.08,290000.0,13.1,13.12,13.07,13.08,290000.0
2015-03-10 09:50:00,13.07,13.11,13.06,13.1,310000.0,13.07,13.11,13.06,13.1,310000.0
2015-03-10 10:00:00,13.1,13.11,13.08,13.09,215000.0,13.1,13.11,13.08,13.09,215000.0
2015-03-10 10:10:00,13.1,13.1,13.08,13.08,130000.0,13.1,13.1,13.08,13.08,130000.0
2015-03-10 10:20:00,13.08,13.1,13.07,13.08,80000.0,13.08,13.1,13.07,13.08,80000.0
2015-03-10 10:30:00,13.08,13.08,13.05,13.07,330000.0,13.08,13.08,13.05,13.07,330000.0
2015-03-10 10:40:00,13.07,13.07,13.05,13.05,285000.0,13.07,13.07,13.05,13.05,285000.0
2015-03-10 10:50:00,13.05,13.09,13.05,13.09,280000.0,13.05,13.09,13.05,13.09,280000.0
2015-03-10 11:00:00,13.08,13.11,13.07,13.11,265000.0,13.08,13.11,13.07,13.11,265000.0
2015-03-10 11:10:00,13.12,13.14,13.1,13.13,195000.0,13.12,13.14,13.1,13.13,195000.0
2015-03-10 11:20:00,13.13,13.16,13.13,13.15,285000.0,13.13,13.16,13.13,13.15,285000.0
2015-03-10 11:30:00,13.15,13.15,13.13,13.14,210000.0,13.15,13.15,13.13,13.14,210000.0
2015-03-10 11:40:00,13.14,13.14,13.12,13.12,100000.0,13.14,13.14,13.12,13.12,100000.0
2015-03-10 11:50:00,13.12,13.12,13.09,13.09,145000.0,13.12,13.12,13.09,13.09,145000.0
2015-03-10 12:00:00,13.09,13.1,13.09,13.09,65000.0,13.09,13.1,13.09,13.09,65000.0
2015-03-10 12:10:00,13.1,13.12,13.1,13.12,85000.0,13.1,13.12,13.1,13.12,85000.0
2015-03-10 12:20:00,13.11,13.12,13.1,13.11,65000.0,13.11,13.12,13.1,13.11,65000.0
2015-03-10 12:30:00,13.11,13.15,13.11,13.14,345000.0,13.11,13.15,13.11,13.14,345000.0
2015-03-10 12:40:00,13.14,13.16,13.14,13.16,170000.0,13.14,13.16,13.14,13.16,170000.0
2015-03-10 12:50:00,13.16,13.16,13.13,13.13,120000.0,13.16,13.16,13.13,13.13,120000.0
2015-03-10 13:00:00,13.13,13.13,13.13,13.13,0.0,13.13,13.13,13.13,13.13,0.0
2015-03-10 13:10:00,13.13,13.13,13.13,13.13,5000.0,13.13,13.13,13.13,13.13,5000.0
2015-03-10 13:20:00,13.14,13.17,13.14,13.15,290000.0,13.14,13.17,13.14,13.15,290000.0
2015-03-10 13:30:00,13.15,13.16,13.15,13.15,75000.0,13.15,13.16,13.15,13.15,75000.0
2015-03-10 13:40:00,13.15,13.16,13.14,13.16,125000.0,13.15,13.16,13.14,13.16,125000.0
2015-03-10 13:50:00,13.15,13.17,13.15,13.15,45000.0,13.15,13.17,13.15,13.15,45000.0
2015-03-10 14:00:00,13.15,13.16,13.15,13.15,110000.0,13.15,13.16,13.15,13.15,110000.0
2015-03-10 14:10:00,13.15,13.15,13.12,13.13,115000.0,13.15,13.15,13.12,13.13,115000.0
2015-03-10 14:20:00,13.13,13.13,13.11,13.12,405000.0,13.13,13.13,13.11,13.12,405000.0
2015-03-10 14:30:00,13.11,13.12,13.1,13.1,160000.0,13.11,13.12,13.1,13.1,160000.0
2015-03-10 14:40:00,13.1,13.1,13.1,13.1,70000.0,13.1,13.1,13.1,13.1,70000.0
2015-03-10 14:50:00,13.11,13.11,13.08,13.09,100000.0,13.11,13.11,13.08,13.09,100000.0
2015-03-10 15:00:00,13.09,13.09,13.09,13.09,70000.0,13.09,13.09,13.09,13.09,70000.0
2015-03-10 15:10:00,13.09,13.11,13.08,13.11,135000.0,13.09,13.11,13.08,13.11,135000.0
2015-03-10 15:20:00,13.1,13.13,13.1,13.12,785000.0,13.1,13.13,13.1,13.12,785000.0
2015-03-10 15:30:00,13.12,13.12,13.1,13.12,150000.0,13.12,13.12,13.1,13.12,150000.0
2015-03-10 15:40:00,13.11,13.13,13.1,13.11,230000.0,13.11,13.13,13.1,13.11,230000.0
2015-03-10 15:50:00,13.11,13.11,13.09,13.11,820000.0,13.11,13.11,13.09,13.11,820000.0
2015-03-11 09:30:00,13.17,13.3,13.17,13.28,1240000.0,13.17,13.3,13.17,13.28,1240000.0
2015-03-11 09:40:00,13.28,13.31,13.27,13.27,1030000.0,13.28,13.31,13.27,13.27,1030000.0
2015-03-11 09:50:00,13.28,13.3,13.27,13.28,400000.0,13.28,13.3,13.27,13.28,400000.0
2015-03-11 10:00:00,13.28,13.33,13.28,13.32,800000.0,13.28,13.33,13.28,13.32,800000.0
2015-03-11 10:10:00,13.31,13.32,13.3,13.32,230000.0,13.31,13.32,13.3,13.32,230000.0
2015-03-11 10:20:00,13.32,13.33,13.31,13.33,550000.0,13.32,13.33,13.31,13.33,550000.0
2015-03-11 10:30:00,13.32,13.33,13.28,13.28,440000.0,13.32,13.33,13.28,13.28,440000.0
2015-03-11 10:40:00,13.29,13.3,13.26,13.27,465000.0,13.29,13.3,13.26,13.27,465000.0
2015-03-11 10:50:00,13.27,13.3,13.27,13.29,200000.0,13.27,13.3,13.27,13.29,200000.0
2015-03-11 11:00:00,13.29,13.29,13.28,13.28,150000.0,13.29,13.29,13.28,13.28,150000.0
2015-03-11 11:10:00,13.28,13.29,13.28,13.28,340000.0,13.28,13.29,13.28,13.28,340000.0
2015-03-11 11:20:00,13.28,13.29,13.28,13.29,155000.0,13.28,13.29,13.28,13.29,155000.0
2015-03-11 11:30:00,13.29,13.3,13.28,13.29,220000.0,13.29,13.3,13.28,13.29,220000.0
2015-03-11 11:40:00,13.3,13.31,13.29,13.31,135000.0,13.3,13.31,13.29,13.31,135000.0
2015-03-11 11:50:00,13.31,13.36,13.31,13.34,660000.0,13.31,13.36,13.31,13.34,660000.0
2015-03-11 12:00:00,13.34,13.34,13.31,13.33,160000.0,13.34,13.34,13.31,13.33,160000.0
2015-03-11 12:10:00,13.32,13.33,13.31,13.33,205000.0,13.32,13.33,13.31,13.33,205000.0
2015-03-11 12:20:00,13.32,13.33,13.3,13.32,90000.0,13.32,13.33,13.3,13.32,90000.0
2015-03-11 12:30:00,13.33,13.33,13.31,13.32,120000.0,13.33,13.33,13.31,13.32,120000.0
2015-03-11 12:40:00,13.33,13.34,13.32,13.32,115000.0,13.33,13.34,13.32,13.32,115000.0
2015-03-11 12:50:00,13.32,13.34,13.32,13.33,170000.0,13.32,13.34,13.32,13.33,170000.0
2015-03-11 13:00:00,13.34,13.34,13.31,13.31,105000.0,13.34,13.34,13.31,13.31,105000.0
2015-03-11 13:10:00,13.31,13.32,13.3,13.32,100000.0,13.31,13.32,13.3,13.32,100000.0
2015-03-11 13:20:00,13.32,13.32,13.3,13.31,100000.0,13.32,13.32,13.3,13.31,100000.0
2015-03-11 13:30:00,13.29,13.3,13.29,13.3,125000.0,13.29,13.3,13.29,13.3,125000.0
2015-03-11 13:40:00,13.29,13.29,13.26,13.27,180000.0,13.29,13.29,13.26,13.27,180000.0
2015-03-11 13:50:00,13.26,13.26,13.25,13.26,290000.0,13.26,13.26,13.25,13.26,290000.0
2015-03-11 14:00:00,13.25,13.26,13.24,13.25,140000.0,13.25,13.26,13.24,13.25,140000.0
2015-03-11 14:10:00,13.26,13.27,13.26,13.26,135000.0,13.26,13.27,13.26,13.26,135000.0
2015-03-11 14:20:00,13.27,13.27,13.26,13.26,55000.0,13.27,13.27,13.26,13.26,55000.0
2015-03-11 14:30:00,13.26,13.27,13.25,13.27,350000.0,13.26,13.27,13.25,13.27,350000.0
2015-03-11 14:40:00,13.26,13.27,13.25,13.27,75000.0,13.26,13.27,13.25,13.27,75000.0
2015-03-11 14:50:00,13.27,13.29,13.26,13.29,155000.0,13.27,13.29,13.26,13.29,155000.0
2015-03-11 15:00:00,13.28,13.29,13.27,13.28,95000.0,13.28,13.29,13.27,13.28,95000.0
2015-03-11 15:10:00,13.28,13.28,13.26,13.26,140000.0,13.28,13.28,13.26,13.26,140000.0
2015-03-11 15:20:00,13.26,13.26,13.24,13.24,365000.0,13.26,13.26,13.24,13.24,365000.0
2015-03-11 15:30:00,13.24,13.24,13.22,13.24,270000.0,13.24,13.24,13.22,13.24,270000.0
2015-03-11 15:40:00,13.22,13.27,13.22,13.24,670000.0,13.22,13.27,13.22,13.24,670000.0
2015-03-11 15:50:00,13.24,13.25,13.21,13.22,1130000.0,13.24,13.25,13.21,13.22,1130000.0
2015-03-12 09:30:00,13.25,13.36,13.25,13.3,360000.0,13.25,13.36,13.25,13.3,360000.0
2015-03-12 09:40:00,13.29,13.3,13.27,13.28,245000.0,13.29,13.3,13.27,13.28,245000.0
2015-03-12 09:50:00,13.27,13.32,13.27,13.32,230000.0,13.27,13.32,13.27,13.32,230000.0
2015-03-12 10:00:00,13.33,13.33,13.31,13.32,165000.0,13.33,13.33,13.31,13.32,165000.0
2015-03-12 10:10:00,13.31,13.31,13.3,13.31,155000.0,13.31,13.31,13.3,13.31,155000.0
2015-03-12 10:20:00,13.3,13.31,13.3,13.3,60000.0,13.3,13.31,13.3,13.3,60000.0
2015-03-12 10:30:00,13.3,13.32,13.3,13.32,70000.0,13.3,13.32,13.3,13.32,70000.0
2015-03-12 10:40:00,13.32,13.33,13.31,13.32,95000.0,13.32,13.33,13.31,13.32,95000.0
2015-03-12 10:50:00,13.32,13.32,13.31,13.31,80000.0,13.32,13.32,13.31,13.31,80000.0
2015-03-12 11:00:00,13.3,13.33,13.3,13.32,265000.0,13.3,13.33,13.3,13.32,265000.0
2015-03-12 11:10:00,13.32,13.33,13.32,13.33,75000.0,13.32,13.33,13.32,13.33,75000.0
2015-03-12 11:20:00,13.32,13.33,13.32,13.32,80000.0,13.32,13.33,13.32,13.32,80000.0
2015-03-12 11:30:00,13.32,13.33,13.31,13.32,210000.0,13.32,13.33,13.31,13.32,210000.0
2015-03-12 11:40:00,13.32,13.33,13.31,13.32,150000.0,13.32,13.33,13.31,13.32,150000.0
2015-03-12 11:50:00,13.33,13.33,13.32,13.32,120000.0,13.33,13.33,13.32,13.32,120000.0
2015-03-12 12:00:00,13.32,13.33,13.31,13.33,215000.0,13.32,13.33,13.31,13.33,215000.0
2015-03-12 12:10:00,13.32,13.33,13.32,13.33,120000.0,13.32,13.33,13.32,13.33,120000.0
2015-03-12 12:20:00,13.32,13.33,13.32,13.33,145000.0,13.32,13.33,13.32,13.33,145000.0
2015-03-12 12:30:00,13.33,13.34,13.32,13.33,190000.0,13.33,13.34,13.32,13.33,190000.0
2015-03-12 12:40:00,13.33,13.33,13.32,13.32,55000.0,13.33,13.33,13.32,13.32,55000.0
2015-03-12 12:50:00,13.33,13.33,13.32,13.32,75000.0,13.33,13.33,13.32,13.32,75000.0
2015-03-12 13:00:00,13.32,13.33,13.32,13.33,60000.0,13.32,13.33,13.32,13.33,60000.0
2015-03-12 13:10:00,13.33,13.33,13.31,13.33,290000.0,13.33,13.33,13.31,13.33,290000.0
2015-03-12 13:20:00,13.33,13.33,13.33,13.33,60000.0,13.33,13.33,13.33,13.33,60000.0
2015-03-12 13:30:00,13.32,13.33,13.32,13.33,120000.0,13.32,13.33,13.32,13.33,120000.0
2015-03-12 13:40:00,13.32,13.33,13.32,13.33,100000.0,13.32,13.33,13.32,13.33,100000.0
2015-03-12 13:50:00,13.32,13.34,13.32,13.34,95000.0,13.32,13.34,13.32,13.34,95000.0
2015-03-12 14:00:00,13.34,13.35,13.33,13.35,130000.0,13.34,13.35,13.33,13.35,130000.0
2015-03-12 14:10:00,13.35,13.35,13.33,13.33,65000.0,13.35,13.35,13.33,13.33,65000.0
2015-03-12 14:20:00,13.34,13.37,13.33,13.36,505000.0,13.34,13.37,13.33,13.36,505000.0
2015-03-12 14:30:00,13.37,13.37,13.37,13.37,230000.0,13.37,13.37,13.37,13.37,230000.0
2015-03-12 14:40:00,13.38,13.38,13.37,13.38,445000.0,13.38,13.38,13.37,13.38,445000.0
2015-03-12 14:50:00,13.39,13.4,13.38,13.4,240000.0,13.39,13.4,13.38,13.4,240000.0
2015-03-12 15:00:00,13.39,13.41,13.39,13.4,660000.0,13.39,13.41,13.39,13.4,660000.0
2015-03-12 15:10:00,13.4,13.4,13.38,13.39,205000.0,13.4,13.4,13.38,13.39,205000.0
2015-03-12 15:20:00,13.39,13.41,13.39,13.4,315000.0,13.39,13.41,13.39,13.4,315000.0
2015-03-12 15:30:00,13.4,13.41,13.39,13.4,790000.0,13.4,13.41,13.39,13.4,790000.0
2015-03-12 15:40:00,13.4,13.42,13.4,13.41,940000.0,13.4,13.42,13.4,13.41,940000.0
2015-03-12 15:50:00,13.41,13.43,13.4,13.41,1190000.0,13.41,13.43,13.4,13.41,1190000.0
2015-03-13 09:30:00,13.36,13.5,13.36,13.5,405000.0,13.36,13.5,13.36,13.5,405000.0
2015-03-13 09:40:00,13.49,13.51,13.44,13.51,450000.0,13.49,13.51,13.44,13.51,450000.0
2015-03-13 09:50:00,13.51,13.51,13.43,13.44,175000.0,13.51,13.51,13.43,13.44,175000.0
2015-03-13 10:00:00,13.46,13.46,13.4,13.43,340000.0,13.46,13.46,13.4,13.43,340000.0
2015-03-13 10:10:00,13.41,13.46,13.41,13.44,355000.0,13.41,13.46,13.41,13.44,355000.0
2015-03-13 10:20:00,13.43,13.47,13.43,13.44,240000.0,13.43,13.47,13.43,13.44,240000.0
2015-03-13 10:30:00,13.43,13.47,13.42,13.47,235000.0,13.43,13.47,13.42,13.47,235000.0
2015-03-13 10:40:00,13.47,13.49,13.44,13.44,215000.0,13.47,13.49,13.44,13.44,215000.0
2015-03-13 10:50:00,13.44,13.44,13.36,13.36,615000.0,13.44,13.44,13.36,13.36,615000.0
2015-03-13 11:00:00,13.37,13.4,13.35,13.39,275000.0,13.37,13.4,13.35,13.39,275000.0
2015-03-13 11:10:00,13.4,13.41,13.39,13.4,275000.0,13.4,13.41,13.39,13.4,275000.0
2015-03-13 11:20:00,13.39,13.42,13.38,13.4,185000.0,13.39,13.42,13.38,13.4,185000.0
2015-03-13 11:30:00,13.4,13.4,13.37,13.39,195000.0,13.4,13.4,13.37,13.39,195000.0
2015-03-13 11:40:00,13.39,13.41,13.39,13.4,120000.0,13.39,13.41,13.39,13.4,120000.0
2015-03-13 11:50:00,13.41,13.48,13.41,13.48,585000.0,13.41,13.48,13.41,13.48,585000.0
2015-03-13 12:00:00,13.47,13.47,13.45,13.47,190000.0,13.47,13.47,13.45,13.47,190000.0
2015-03-13 12:10:00,13.47,13.49,13.44,13.44,315000.0,13.47,13.49,13.44,13.44,315000.0
2015-03-13 12:20:00,13.44,13.47,13.44,13.47,200000.0,13.44,13.47,13.44,13.47,200000.0
2015-03-13 12:30:00,13.47,13.55,13.47,13.55,555000.0,13.47,13.55,13.47,13.55,555000.0
2015-03-13 12:40:00,13.55,13.55,13.5,13.5,475000.0,13.55,13.55,13.5,13.5,475000.0
2015-03-13 12:50:00,13.5,13.51,13.49,13.49,765000.0,13.5,13.51,13.49,13.49,765000.0
2015-03-13 13:00:00,13.51,13.51,13.48,13.49,155000.0,13.51,13.51,13.48,13.49,155000.0
2015-03-13 13:10:00,13.48,13.49,13.48,13.49,235000.0,13.48,13.49,13.48,13.49,235000.0
2015-03-13 13:20:00,13.49,13.49,13.44,13.44,330000.0,13.49,13.49,13.44,13.44,330000.0
2015-03-13 13:30:00,13.45,13.45,13.42,13.43,320000.0,13.45,13.45,13.42,13.43,320000.0
2015-03-13 13:40:00,13.43,13.46,13.43,13.45,185000.0,13.43,13.46,13.43,13.45,185000.0
2015-03-13 13:50:00,13.46,13.46,13.45,13.45,45000.0,13.46,13.46,13.45,13.45,45000.0
2015-03-13 14:00:00,13.45,13.45,13.44,13.44,405000.0,13.45,13.45,13.44,13.44,405000.0
2015-03-13 14:10:00,13.44,13.48,13.44,13.48,230000.0,13.44,13.48,13.44,13.48,230000.0
2015-03-13 14:20:00,13.48,13.5,13.48,13.49,740000.0,13.48,13.5,13.48,13.49,740000.0
2015-03-13 14:30:00,13.5,13.5,13.47,13.47,265000.0,13.5,13.5,13.47,13.47,265000.0
2015-03-13 14:40:00,13.46,13.47,13.45,13.46,175000.0,13.46,13.47,13.45,13.46,175000.0
2015-03-13 14:50:00,13.46,13.49,13.46,13.49,115000.0,13.46,13.49,13.46,13.49,115000.0
2015-03-13 15:00:00,13.48,13.49,13.48,13.48,130000.0,13.48,13.49,13.48,13.48,130000.0
2015-03-13 15:10:00,13.48,13.49,13.47,13.49,415000.0,13.48,13.49,13.47,13.49,415000.0
2015-03-13 15:20:00,13.48,13.49,13.47,13.49,265000.0,13.48,13.49,13.47,13.49,265000.0
2015-03-13 15:30:00,13.48,13.49,13.47,13.49,235000.0,13.48,13.49,13.47,13.49,235000.0
2015-03-13 15:40:00,13.49,13.51,13.48,13.49,525000.0,13.49,13.51,13.48,13.49,525000.0
2015-03-13 15:50:00,13.49,13.51,13.49,13.49,920000.0,13.49,13.51,13.49,13.49,920000.0
2015-03-16 09:30:00,13.52,13.65,13.52,13.56,875000.0,13.52,13.65,13.52,13.56,875000.0
2015-03-16 09:40:00,13.56,13.6,13.53,13.57,710000.0,13.56,13.6,13.53,13.57,710000.0
2015-03-16 09:50:00,13.57,13.6,13.55,13.56,405000.0,13.57,13.6,13.55,13.56,405000.0
2015-03-16 10:00:00,13.55,13.57,13.55,13.56,125000.0,13.55,13.57,13.55,13.56,125000.0
2015-03-16 10:10:00,13.58,13.63,13.57,13.63,240000.0,13.58,13.63,13.57,13.63,240000.0
2015-03-16 10:20:00,13.64,13.65,13.6,13.6,435000.0,13.64,13.65,13.6,13.6,435000.0
2015-03-16 10:30:00,13.59,13.59,13.57,13.57,160000.0,13.59,13.59,13.57,13.57,160000.0
2015-03-16 10:40:00,13.57,13.58,13.55,13.55,105000.0,13.57,13.58,13.55,13.55,105000.0
2015-03-16 10:50:00,13.55,13.56,13.54,13.56,120000.0,13.55,13.56,13.54,13.56,120000.0
2015-03-16 11:00:00,13.55,13.59,13.55,13.58,220000.0,13.55,13.59,13.55,13.58,220000.0
2015-03-16 11:10:00,13.58,13.59,13.56,13.58,220000.0,13.58,13.59,13.56,13.58,220000.0
2015-03-16 11:20:00,13.58,13.6,13.58,13.6,280000.0,13.58,13.6,13.58,13.6,280000.0
2015-03-16 11:30:00,13.6,13.62,13.59,13.6,245000.0,13.6,13.62,13.59,13.6,245000.0
2015-03-16 11:40:00,13.58,13.6,13.58,13.59,80000.0,13.58,13.6,13.58,13.59,80000.0
2015-03-16 11:50:00,13.59,13.61,13.59,13.6,230000.0,13.59,13.61,13.59,13.6,230000.0
2015-03-16 12:00:00,13.59,13.6,13.59,13.59,35000.0,13.59,13.6,13.59,13.59,35000.0
2015-03-16 12:10:00,13.59,13.59,13.56,13.56,80000.0,13.59,13.59,13.56,13.56,80000.0
2015-03-16 12:20:00,13.55,13.56,13.54,13.55,100000.0,13.55,13.56,13.54,13.55,100000.0
2015-03-16 12:30:00,13.56,13.56,13.55,13.56,70000.0,13.56,13.56,13.55,13.56,70000.0
2015-03-16 12:40:00,13.57,13.57,13.54,13.55,95000.0,13.57,13.57,13.54,13.55,95000.0
2015-03-16 12:50:00,13.55,13.56,13.55,13.55,50000.0,13.55,13.56,13.55,13.55,50000.0
2015-03-16 13:00:00,13.56,13.56,13.55,13.55,180000.0,13.56,13.56,13.55,13.55,180000.0
2015-03-16 13:10:00,13.55,13.57,13.54,13.56,100000.0,13.55,13.57,13.54,13.56,100000.0
2015-03-16 13:20:00,13.57,13.59,13.57,13.58,160000.0,13.57,13.59,13.57,13.58,160000.0
2015-03-16 13:30:00,13.59,13.59,13.57,13.59,90000.0,13.59,13.59,13.57,13.59,90000.0
2015-03-16 13:40:00,13.58,13.6,13.58,13.6,45000.0,13.58,13.6,13.58,13.6,45000.0
2015-03-16 13:50:00,13.6,13.6,13.58,13.59,100000.0,13.6,13.6,13.58,13.59,100000.0
2015-03-16 14:00:00,13.59,13.59,13.58,13.58,120000.0,13.59,13.59,13.58,13.58,120000.0
2015-03-16 14:10:00,13.58,13.59,13.57,13.57,200000.0,13.58,13.59,13.57,13.57,200000.0
2015-03-16 14:20:00,13.59,13.59,13.58,13.58,30000.0,13.59,13.59,13.58,13.58,30000.0
2015-03-16 14:30:00,13.58,13.59,13.58,13.59,150000.0,13.58,13.59,13.58,13.59,150000.0
2015-03-16 14:40:00,13.59,13.6,13.59,13.6,50000.0,13.59,13.6,13.59,13.6,50000.0
2015-03-16 14:50:00,13.59,13.62,13.59,13.61,330000.0,13.59,13.62,13.59,13.61,330000.0
2015-03-16 15:00:00,13.62,13.64,13.6,13.61,340000.0,13.62,13.64,13.6,13.61,340000.0
2015-03-16 15:10:00,13.6,13.6,13.59,13.6,175000.0,13.6,13.6,13.59,13.6,175000.0
2015-03-16 15:20:00,13.6,13.6,13.57,13.58,295000.0,13.6,13.6,13.57,13.58,295000.0
2015-03-16 15:30:00,13.58,13.6,13.56,13.57,370000.0,13.58,13.6,13.56,13.57,370000.0
2015-03-16 15:40:00,13.57,13.58,13.56,13.57,275000.0,13.57,13.58,13.56,13.57,275000.0
2015-03-16 15:50:00,13.57,13.58,13.56,13.56,715000.0,13.57,13.58,13.56,13.56,715000.0
2015-03-17 09:30:00,13.54,13.57,13.53,13.55,210000.0,13.54,13.57,13.53,13.55,210000.0
2015-03-17 09:40:00,13.55,13.56,13.46,13.49,495000.0,13.55,13.56,13.46,13.49,495000.0
2015-03-17 09:50:00,13.48,13.51,13.46,13.48,270000.0,13.48,13.51,13.46,13.48,270000.0
2015-03-17 10:00:00,13.49,13.49,13.47,13.48,195000.0,13.49,13.49,13.47,13.48,195000.0
2015-03-17 10:10:00,13.47,13.53,13.47,13.52,190000.0,13.47,13.53,13.47,13.52,190000.0
2015-03-17 10:20:00,13.53,13.53,13.5,13.52,210000.0,13.53,13.53,13.5,13.52,210000.0
2015-03-17 10:30:00,13.53,13.54,13.52,13.53,225000.0,13.53,13.54,13.52,13.53,225000.0
2015-03-17 10:40:00,13.53,13.53,13.51,13.53,120000.0,13.53,13.53,13.51,13.53,120000.0
2015-03-17 10:50:00,13.52,13.53,13.47,13.48,235000.0,13.52,13.53,13.47,13.48,235000.0
2015-03-17 11:00:00,13.47,13.48,13.45,13.47,445000.0,13.47,13.48,13.45,13.47,445000.0
2015-03-17 11:10:00,13.47,13.48,13.43,13.44,220000.0,13.47,13.48,13.43,13.44,220000.0
2015-03-17 11:20:00,13.42,13.47,13.42,13.46,295000.0,13.42,13.47,13.42,13.46,295000.0
2015-03-17 11:30:00,13.46,13.48,13.46,13.48,140000.0,13.46,13.48,13.46,13.48,140000.0
2015-03-17 11:40:00,13.47,13.5,13.47,13.49,100000.0,13.47,13.5,13.47,13.49,100000.0
2015-03-17 11:50:00,13.49,13.49,13.47,13.47,110000.0,13.49,13.49,13.47,13.47,110000.0
2015-03-17 12:00:00,13.47,13.5,13.47,13.49,135000.0,13.47,13.5,13.47,13.49,135000.0
2015-03-17 12:10:00,13.48,13.49,13.47,13.49,140000.0,13.48,13.49,13.47,13.49,140000.0
2015-03-17 12:20:00,13.49,13.51,13.49,13.51,125000.0,13.49,13.51,13.49,13.51,125000.0
2015-03-17 12:30:00,13.5,13.51,13.5,13.51,165000.0,13.5,13.51,13.5,13.51,165000.0
2015-03-17 12:40:00,13.51,13.51,13.49,13.5,90000.0,13.51,13.51,13.49,13.5,90000.0
2015-03-17 12:50:00,13.49,13.5,13.48,13.5,320000.0,13.49,13.5,13.48,13.5,320000.0
2015-03-17 13:00:00,13.5,13.51,13.5,13.5,115000.0,13.5,13.51,13.5,13.5,115000.0
2015-03-17 13:10:00,13.5,13.52,13.5,13.51,230000.0,13.5,13.52,13.5,13.51,230000.0
2015-03-17 13:20:00,13.52,13.52,13.51,13.52,100000.0,13.52,13.52,13.51,13.52,100000.0
2015-03-17 13:30:00,13.53,13.54,13.51,13.52,175000.0,13.53,13.54,13.51,13.52,175000.0
2015-03-17 13:40:00,13.52,13.52,13.5,13.51,105000.0,13.52,13.52,13.5,13.51,105000.0
2015-03-17 13:50:00,13.51,13.51,13.49,13.5,95000.0,13.51,13.51,13.49,13.5,95000.0
2015-03-17 14:00:00,13.5,13.5,13.49,13.5,335000.0,13.5,13.5,13.49,13.5,335000.0
2015-03-17 14:10:00,13.5,13.5,13.48,13.48,75000.0,13.5,13.5,13.48,13.48,75000.0
2015-03-17 14:20:00,13.47,13.5,13.47,13.48,80000.0,13.47,13.5,13.47,13.48,80000.0
2015-03-17 14:30:00,13.49,13.49,13.46,13.48,215000.0,13.49,13.49,13.46,13.48,215000.0
2015-03-17 14:40:00,13.47,13.48,13.46,13.47,90000.0,13.47,13.48,13.46,13.47,90000.0
2015-03-17 14:50:00,13.46,13.47,13.44,13.45,275000.0,13.46,13.47,13.44,13.45,275000.0
2015-03-17 15:00:00,13.46,13.48,13.46,13.48,270000.0,13.46,13.48,13.46,13.48,270000.0
2015-03-17 15:10:00,13.49,13.52,13.49,13.5,330000.0,13.49,13.52,13.49,13.5,330000.0
2015-03-17 15:20:00,13.51,13.51,13.49,13.5,200000.0,13.51,13.51,13.49,13.5,200000.0
2015-03-17 15:30:00,13.49,13.5,13.46,13.46,255000.0,13.49,13.5,13.46,13.46,255000.0
2015-03-17 15:40:00,13.46,13.47,13.44,13.45,600000.0,13.46,13.47,13.44,13.45,600000.0
2015-03-17 15:50:00,13.45,13.47,13.44,13.44,965000.0,13.45,13.47,13.44,13.44,965000.0
2015-03-18 09:30:00,13.39,13.39,13.26,13.3,1565000.0,13.39,13.39,13.26,13.3,1565000.0
2015-03-18 09:40:00,13.3,13.31,13.29,13.3,465000.0,13.3,13.31,13.29,13.3,465000.0
2015-03-18 09:50:00,13.3,13.33,13.29,13.29,650000.0,13.3,13.33,13.29,13.29,650000.0
2015-03-18 10:00:00,13.29,13.3,13.27,13.29,570000.0,13.29,13.3,13.27,13.29,570000.0
2015-03-18 10:10:00,13.28,13.29,13.25,13.28,1005000.0,13.28,13.29,13.25,13.28,1005000.0
2015-03-18 10:20:00,13.28,13.3,13.28,13.29,310000.0,13.28,13.3,13.28,13.29,310000.0
2015-03-18 10:30:00,13.3,13.3,13.28,13.29,500000.0,13.3,13.3,13.28,13.29,500000.0
2015-03-18 10:40:00,13.29,13.3,13.29,13.3,280000.0,13.29,13.3,13.29,13.3,280000.0
2015-03-18 10:50:00,13.29,13.29,13.27,13.28,530000.0,13.29,13.29,13.27,13.28,530000.0
2015-03-18 11:00:00,13.28,13.31,13.28,13.31,470000.0,13.28,13.31,13.28,13.31,470000.0
2015-03-18 11:10:00,13.31,13.31,13.3,13.31,330000.0,13.31,13.31,13.3,13.31,330000.0
2015-03-18 11:20:00,13.32,13.34,13.31,13.32,410000.0,13.32,13.34,13.31,13.32,410000.0
2015-03-18 11:30:00,13.32,13.33,13.3,13.3,325000.0,13.32,13.33,13.3,13.3,325000.0
2015-03-18 11:40:00,13.31,13.31,13.29,13.29,290000.0,13.31,13.31,13.29,13.29,290000.0
2015-03-18 11:50:00,13.3,13.3,13.29,13.3,185000.0,13.3,13.3,13.29,13.3,185000.0
2015-03-18 12:00:00,13.3,13.3,13.3,13.3,110000.0,13.3,13.3,13.3,13.3,110000.0
2015-03-18 12:10:00,13.3,13.3,13.29,13.29,120000.0,13.3,13.3,13.29,13.29,120000.0
2015-03-18 12:20:00,13.29,13.3,13.29,13.3,330000.0,13.29,13.3,13.29,13.3,330000.0
2015-03-18 12:30:00,13.3,13.3,13.29,13.29,225000.0,13.3,13.3,13.29,13.29,225000.0
2015-03-18 12:40:00,13.29,13.29,13.28,13.29,355000.0,13.29,13.29,13.28,13.29,355000.0
2015-03-18 12:50:00,13.29,13.29,13.28,13.28,380000.0,13.29,13.29,13.28,13.28,380000.0
2015-03-18 13:00:00,13.29,13.29,13.27,13.27,105000.0,13.29,13.29,13.27,13.27,105000.0
2015-03-18 13:10:00,13.28,13.29,13.27,13.28,310000.0,13.28,13.29,13.27,13.28,310000.0
2015-03-18 13:20:00,13.29,13.29,13.27,13.28,290000.0,13.29,13.29,13.27,13.28,290000.0
2015-03-18 13:30:00,13.29,13.29,13.27,13.28,155000.0,13.29,13.29,13.27,13.28,155000.0
2015-03-18 13:40:00,13.27,13.29,13.27,13.28,170000.0,13.27,13.29,13.27,13.28,170000.0
2015-03-18 13:50:00,13.29,13.34,13.29,13.33,190000.0,13.29,13.34,13.29,13.33,190000.0
2015-03-18 14:00:00,13.33,13.43,13.33,13.42,1195000.0,13.33,13.43,13.33,13.42,1195000.0
2015-03-18 14:10:00,13.43,13.49,13.43,13.47,715000.0,13.43,13.49,13.43,13.47,715000.0
2015-03-18 14:20:00,13.47,13.47,13.41,13.41,915000.0,13.47,13.47,13.41,13.41,915000.0
2015-03-18 14:30:00,13.41,13.46,13.41,13.45,445000.0,13.41,13.46,13.41,13.45,445000.0
2015-03-18 14:40:00,13.45,13.47,13.44,13.45,475000.0,13.45,13.47,13.44,13.45,475000.0
2015-03-18 14:50:00,13.45,13.45,13.41,13.44,550000.0,13.45,13.45,13.41,13.44,550000.0
2015-03-18 15:00:00,13.44,13.48,13.43,13.47,450000.0,13.44,13.48,13.43,13.47,450000.0
2015-03-18 15:10:00,13.47,13.49,13.47,13.48,355000.0,13.47,13.49,13.47,13.48,355000.0
2015-03-18 15:20:00,13.49,13.49,13.46,13.47,235000.0,13.49,13.49,13.46,13.47,235000.0
2015-03-18 15:30:00,13.46,13.46,13.42,13.44,365000.0,13.46,13.46,13.42,13.44,365000.0
2015-03-18 15:40:00,13.44,13.46,13.44,13.46,360000.0,13.44,13.46,13.44,13.46,360000.0
2015-03-18 15:50:00,13.45,13.47,13.44,13.46,790000.0,13.45,13.47,13.44,13.46,790000.0
2015-03-19 09:30:00,13.48,13.55,13.46,13.51,870000.0,13.48,13.55,13.46,13.51,870000.0
2015-03-19 09:40:00,13.51,13.51,13.42,13.47,880000.0,13.51,13.51,13.42,13.47,880000.0
2015-03-19 09:50:00,13.46,13.51,13.46,13.49,455000.0,13.46,13.51,13.46,13.49,455000.0
2015-03-19 10:00:00,13.48,13.5,13.48,13.5,95000.0,13.48,13.5,13.48,13.5,95000.0
2015-03-19 10:10:00,13.49,13.52,13.48,13.52,550000.0,13.49,13.52,13.48,13.52,550000.0
2015-03-19 10:20:00,13.52,13.56,13.52,13.56,430000.0,13.52,13.56,13.52,13.56,430000.0
2015-03-19 10:30:00,13.55,13.56,13.55,13.55,180000.0,13.55,13.56,13.55,13.55,180000.0
2015-03-19 10:40:00,13.55,13.56,13.53,13.54,725000.0,13.55,13.56,13.53,13.54,725000.0
2015-03-19 10:50:00,13.53,13.58,13.53,13.58,260000.0,13.53,13.58,13.53,13.58,260000.0
2015-03-19 11:00:00,13.58,13.59,13.58,13.58,315000.0,13.58,13.59,13.58,13.58,315000.0
2015-03-19 11:10:00,13.58,13.61,13.58,13.59,235000.0,13.58,13.61,13.58,13.59,235000.0
2015-03-19 11:20:00,13.61,13.61,13.58,13.58,190000.0,13.61,13.61,13.58,13.58,190000.0
2015-03-19 11:30:00,13.58,13.58,13.54,13.54,375000.0,13.58,13.58,13.54,13.54,375000.0
2015-03-19 11:40:00,13.55,13.55,13.54,13.55,135000.0,13.55,13.55,13.54,13.55,135000.0
2015-03-19 11:50:00,13.56,13.57,13.55,13.56,275000.0,13.56,13.57,13.55,13.56,275000.0
2015-03-19 12:00:00,13.57,13.58,13.57,13.57,55000.0,13.57,13.58,13.57,13.57,55000.0
2015-03-19 12:10:00,13.57,13.57,13.55,13.56,100000.0,13.57,13.57,13.55,13.56,100000.0
2015-03-19 12:20:00,13.56,13.56,13.55,13.56,75000.0,13.56,13.56,13.55,13.56,75000.0
2015-03-19 12:30:00,13.56,13.57,13.55,13.55,85000.0,13.56,13.57,13.55,13.55,85000.0
2015-03-19 12:40:00,13.56,13.57,13.55,13.56,135000.0,13.56,13.57,13.55,13.56,135000.0
2015-03-19 12:50:00,13.57,13.57,13.55,13.56,105000.0,13.57,13.57,13.55,13.56,105000.0
2015-03-19 13:00:00,13.55,13.56,13.55,13.56,245000.0,13.55,13.56,13.55,13.56,245000.0
2015-03-19 13:10:00,13.56,13.57,13.56,13.57,85000.0,13.56,13.57,13.56,13.57,85000.0
2015-03-19 13:20:00,13.57,13.6,13.57,13.58,280000.0,13.57,13.6,13.57,13.58,280000.0
2015-03-19 13:30:00,13.59,13.61,13.59,13.59,250000.0,13.59,13.61,13.59,13.59,250000.0
2015-03-19 13:40:00,13.59,13.61,13.58,13.6,325000.0,13.59,13.61,13.58,13.6,325000.0
2015-03-19 13:50:00,13.59,13.6,13.58,13.58,85000.0,13.59,13.6,13.58,13.58,85000.0
2015-03-19 14:00:00,13.58,13.6,13.58,13.58,230000.0,13.58,13.6,13.58,13.58,230000.0
2015-03-19 14:10:00,13.59,13.59,13.57,13.57,65000.0,13.59,13.59,13.57,13.57,65000.0
2015-03-19 14:20:00,13.56,13.57,13.56,13.56,130000.0,13.56,13.57,13.56,13.56,130000.0
2015-03-19 14:30:00,13.56,13.56,13.54,13.55,230000.0,13.56,13.56,13.54,13.55,230000.0
2015-03-19 14:40:00,13.55,13.56,13.55,13.55,40000.0,13.55,13.56,13.55,13.55,40000.0
2015-03-19 14:50:00,13.56,13.57,13.55,13.57,205000.0,13.56,13.57,13.55,13.57,205000.0
2015-03-19 15:00:00,13.57,13.59,13.57,13.58,505000.0,13.57,13.59,13.57,13.58,505000.0
2015-03-19 15:10:00,13.58,13.6,13.58,13.6,125000.0,13.58,13.6,13.58,13.6,125000.0
2015-03-19 15:20:00,13.6,13.61,13.59,13.61,770000.0,13.6,13.61,13.59,13.61,770000.0
2015-03-19 15:30:00,13.61,13.62,13.6,13.61,725000.0,13.61,13.62,13.6,13.61,725000.0
2015-03-19 15:40:00,13.61,13.61,13.58,13.59,1055000.0,13.61,13.61,13.58,13.59,1055000.0
2015-03-19 15:50:00,13.6,13.62,13.59,13.62,1605000.0,13.6,13.62,13.59,13.62,1605000.0
2015-03-20 09:30:00,13.7,13.76,13.65,13.68,2265000.0,13.7,13.76,13.65,13.68,2265000.0
2015-03-20 09:40:00,13.68,13.7,13.65,13.67,360000.0,13.68,13.7,13.65,13.67,360000.0
2015-03-20 09:50:00,13.66,13.75,13.66,13.72,680000.0,13.66,13.75,13.66,13.72,680000.0
2015-03-20 10:00:00,13.72,13.74,13.68,13.69,430000.0,13.72,13.74,13.68,13.69,430000.0
2015-03-20 10:10:00,13.69,13.72,13.69,13.71,340000.0,13.69,13.72,13.69,13.71,340000.0
2015-03-20 10:20:00,13.71,13.73,13.71,13.72,225000.0,13.71,13.73,13.71,13.72,225000.0
2015-03-20 10:30:00,13.73,13.76,13.72,13.75,415000.0,13.73,13.76,13.72,13.75,415000.0
2015-03-20 10:40:00,13.75,13.76,13.72,13.73,250000.0,13.75,13.76,13.72,13.73,250000.0
2015-03-20 10:50:00,13.73,13.74,13.72,13.74,180000.0,13.73,13.74,13.72,13.74,180000.0
2015-03-20 11:00:00,13.74,13.75,13.74,13.75,130000.0,13.74,13.75,13.74,13.75,130000.0
2015-03-20 11:10:00,13.75,13.78,13.75,13.78,160000.0,13.75,13.78,13.75,13.78,160000.0
2015-03-20 11:20:00,13.77,13.78,13.76,13.77,95000.0,13.77,13.78,13.76,13.77,95000.0
2015-03-20 11:30:00,13.77,13.77,13.76,13.77,135000.0,13.77,13.77,13.76,13.77,135000.0
2015-03-20 11:40:00,13.77,13.78,13.77,13.77,450000.0,13.77,13.78,13.77,13.77,450000.0
2015-03-20 11:50:00,13.76,13.76,13.75,13.76,195000.0,13.76,13.76,13.75,13.76,195000.0
2015-03-20 12:00:00,13.76,13.78,13.76,13.78,135000.0,13.76,13.78,13.76,13.78,135000.0
2015-03-20 12:10:00,13.78,13.78,13.77,13.77,145000.0,13.78,13.78,13.77,13.77,145000.0
2015-03-20 12:20:00,13.77,13.77,13.75,13.75,175000.0,13.77,13.77,13.75,13.75,175000.0
2015-03-20 12:30:00,13.76,13.76,13.73,13.73,105000.0,13.76,13.76,13.73,13.73,105000.0
2015-03-20 12:40:00,13.73,13.76,13.73,13.76,150000.0,13.73,13.76,13.73,13.76,150000.0
2015-03-20 12:50:00,13.75,13.76,13.75,13.76,185000.0,13.75,13.76,13.75,13.76,185000.0
2015-03-20 13:00:00,13.75,13.76,13.75,13.76,75000.0,13.75,13.76,13.75,13.76,75000.0
2015-03-20 13:10:00,13.75,13.77,13.75,13.76,135000.0,13.75,13.77,13.75,13.76,135000.0
2015-03-20 13:20:00,13.75,13.76,13.75,13.75,240000.0,13.75,13.76,13.75,13.75,240000.0
2015-03-20 13:30:00,13.75,13.77,13.75,13.76,145000.0,13.75,13.77,13.75,13.76,145000.0
2015-03-20 13:40:00,13.75,13.76,13.75,13.75,85000.0,13.75,13.76,13.75,13.75,85000.0
2015-03-20 13:50:00,13.75,13.75,13.74,13.75,140000.0,13.75,13.75,13.74,13.75,140000.0
2015-03-20 14:00:00,13.75,13.76,13.74,13.75,100000.0,13.75,13.76,13.74,13.75,100000.0
2015-03-20 14:10:00,13.75,13.76,13.75,13.75,310000.0,13.75,13.76,13.75,13.75,310000.0
2015-03-20 14:20:00,13.75,13.76,13.73,13.73,390000.0,13.75,13.76,13.73,13.73,390000.0
2015-03-20 14:30:00,13.73,13.73,13.7,13.71,540000.0,13.73,13.73,13.7,13.71,540000.0
2015-03-20 14:40:00,13.71,13.72,13.7,13.72,130000.0,13.71,13.72,13.7,13.72,130000.0
2015-03-20 14:50:00,13.72,13.72,13.71,13.72,125000.0,13.72,13.72,13.71,13.72,125000.0
2015-03-20 15:00:00,13.71,13.72,13.71,13.72,165000.0,13.71,13.72,13.71,13.72,165000.0
2015-03-20 15:10:00,13.72,13.72,13.7,13.7,170000.0,13.72,13.72,13.7,13.7,170000.0
2015-03-20 15:20:00,13.7,13.7,13.68,13.69,655000.0,13.7,13.7,13.68,13.69,655000.0
2015-03-20 15:30:00,13.69,13.72,13.69,13.71,565000.0,13.69,13.72,13.69,13.71,565000.0
2015-03-20 15:40:00,13.72,13.74,13.7,13.74,475000.0,13.72,13.74,13.7,13.74,475000.0
2015-03-20 15:50:00,13.74,13.77,13.71,13.73,2995000.0,13.74,13.77,13.71,13.73,2995000.0
2015-03-23 09:30:00,13.71,13.73,13.66,13.67,605000.0,13.71,13.73,13.66,13.67,605000.0
2015-03-23 09:40:00,13.69,13.71,13.66,13.69,325000.0,13.69,13.71,13.66,13.69,325000.0
2015-03-23 09:50:00,13.69,13.75,13.69,13.75,420000.0,13.69,13.75,13.69,13.75,420000.0
2015-03-23 10:00:00,13.75,13.78,13.74,13.78,365000.0,13.75,13.78,13.74,13.78,365000.0
2015-03-23 10:10:00,13.78,13.84,13.78,13.83,435000.0,13.78,13.84,13.78,13.83,435000.0
2015-03-23 10:20:00,13.83,13.85,13.81,13.81,500000.0,13.83,13.85,13.81,13.81,500000.0
2015-03-23 10:30:00,13.8,13.81,13.78,13.81,300000.0,13.8,13.81,13.78,13.81,300000.0
2015-03-23 10:40:00,13.81,13.81,13.79,13.8,225000.0,13.81,13.81,13.79,13.8,225000.0
2015-03-23 10:50:00,13.79,13.8,13.79,13.8,115000.0,13.79,13.8,13.79,13.8,115000.0
2015-03-23 11:00:00,13.8,13.81,13.79,13.8,120000.0,13.8,13.81,13.79,13.8,120000.0
2015-03-23 11:10:00,13.8,13.8,13.79,13.79,120000.0,13.8,13.8,13.79,13.79,120000.0
2015-03-23 11:20:00,13.79,13.81,13.79,13.79,60000.0,13.79,13.81,13.79,13.79,60000.0
2015-03-23 11:30:00,13.79,13.81,13.79,13.81,130000.0,13.79,13.81,13.79,13.81,130000.0
2015-03-23 11:40:00,13.81,13.81,13.79,13.79,95000.0,13.81,13.81,13.79,13.79,95000.0
2015-03-23 11:50:00,13.79,13.8,13.79,13.8,55000.0,13.79,13.8,13.79,13.8,55000.0
2015-03-23 12:00:00,13.79,13.8,13.78,13.79,115000.0,13.79,13.8,13.78,13.79,115000.0
2015-03-23 12:10:00,13.79,13.79,13.78,13.78,80000.0,13.79,13.79,13.78,13.78,80000.0
2015-03-23 12:20:00,13.79,13.8,13.78,13.79,180000.0,13.79,13.8,13.78,13.79,180000.0
2015-03-23 12:30:00,13.79,13.8,13.78,13.78,115000.0,13.79,13.8,13.78,13.78,115000.0
2015-03-23 12:40:00,13.79,13.79,13.78,13.78,135000.0,13.79,13.79,13.78,13.78,135000.0
2015-03-23 12:50:00,13.78,13.79,13.78,13.79,15000.0,13.78,13.79,13.78,13.79,15000.0
2015-03-23 13:00:00,13.78,13.78,13.77,13.77,75000.0,13.78,13.78,13.77,13.77,75000.0
2015-03-23 13:10:00,13.77,13.77,13.74,13.76,350000.0,13.77,13.77,13.74,13.76,350000.0
2015-03-23 13:20:00,13.77,13.79,13.77,13.79,205000.0,13.77,13.79,13.77,13.79,205000.0
2015-03-23 13:30:00,13.79,13.8,13.79,13.8,80000.0,13.79,13.8,13.79,13.8,80000.0
2015-03-23 13:40:00,13.79,13.79,13.78,13.78,90000.0,13.79,13.79,13.78,13.78,90000.0
2015-03-23 13:50:00,13.78,13.78,13.77,13.77,85000.0,13.78,13.78,13.77,13.77,85000.0
2015-03-23 14:00:00,13.76,13.8,13.76,13.8,410000.0,13.76,13.8,13.76,13.8,410000.0
2015-03-23 14:10:00,13.8,13.81,13.8,13.81,85000.0,13.8,13.81,13.8,13.81,85000.0
2015-03-23 14:20:00,13.81,13.81,13.8,13.81,75000.0,13.81,13.81,13.8,13.81,75000.0
2015-03-23 14:30:00,13.8,13.8,13.78,13.8,225000.0,13.8,13.8,13.78,13.8,225000.0
2015-03-23 14:40:00,13.8,13.81,13.8,13.8,190000.0,13.8,13.81,13.8,13.8,190000.0
2015-03-23 14:50:00,13.79,13.8,13.79,13.79,120000.0,13.79,13.8,13.79,13.79,120000.0
2015-03-23 15:00:00,13.79,13.79,13.77,13.78,245000.0,13.79,13.79,13.77,13.78,245000.0
2015-03-23 15:10:00,13.78,13.78,13.77,13.78,235000.0,13.78,13.78,13.77,13.78,235000.0
2015-03-23 15:20:00,13.78,13.79,13.77,13.78,240000.0,13.78,13.79,13.77,13.78,240000.0
2015-03-23 15:30:00,13.78,13.79,13.77,13.78,340000.0,13.78,13.79,13.77,13.78,340000.0
2015-03-23 15:40:00,13.78,13.8,13.77,13.78,550000.0,13.78,13.8,13.77,13.78,550000.0
2015-03-23 15:50:00,13.77,13.77,13.75,13.75,845000.0,13.77,13.77,13.75,13.75,845000.0
2015-03-24 09:30:00,13.73,13.79,13.68,13.69,300000.0,13.73,13.79,13.68,13.69,300000.0
2015-03-24 09:40:00,13.69,13.76,13.69,13.73,155000.0,13.69,13.76,13.69,13.73,155000.0
2015-03-24 09:50:00,13.73,13.75,13.69,13.7,190000.0,13.73,13.75,13.69,13.7,190000.0
2015-03-24 10:00:00,13.72,13.73,13.71,13.72,105000.0,13.72,13.73,13.71,13.72,105000.0
2015-03-24 10:10:00,13.72,13.74,13.71,13.73,140000.0,13.72,13.74,13.71,13.73,140000.0
2015-03-24 10:20:00,13.72,13.72,13.7,13.7,130000.0,13.72,13.72,13.7,13.7,130000.0
2015-03-24 10:30:00,13.7,13.7,13.67,13.68,410000.0,13.7,13.7,13.67,13.68,410000.0
2015-03-24 10:40:00,13.68,13.71,13.68,13.69,550000.0,13.68,13.71,13.68,13.69,550000.0
2015-03-24 10:50:00,13.7,13.72,13.7,13.72,90000.0,13.7,13.72,13.7,13.72,90000.0
2015-03-24 11:00:00,13.71,13.74,13.71,13.74,140000.0,13.71,13.74,13.71,13.74,140000.0
2015-03-24 11:10:00,13.73,13.76,13.73,13.75,60000.0,13.73,13.76,13.73,13.75,60000.0
2015-03-24 11:20:00,13.75,13.76,13.74,13.74,135000.0,13.75,13.76,13.74,13.74,135000.0
2015-03-24 11:30:00,13.73,13.74,13.72,13.72,105000.0,13.73,13.74,13.72,13.72,105000.0
2015-03-24 11:40:00,13.7,13.72,13.69,13.7,135000.0,13.7,13.72,13.69,13.7,135000.0
2015-03-24 11:50:00,13.69,13.7,13.68,13.7,225000.0,13.69,13.7,13.68,13.7,225000.0
2015-03-24 12:00:00,13.69,13.69,13.65,13.65,345000.0,13.69,13.69,13.65,13.65,345000.0
2015-03-24 12:10:00,13.67,13.67,13.61,13.65,700000.0,13.67,13.67,13.61,13.65,700000.0
2015-03-24 12:20:00,13.65,13.69,13.65,13.69,335000.0,13.65,13.69,13.65,13.69,335000.0
2015-03-24 12:30:00,13.69,13.69,13.64,13.64,220000.0,13.69,13.69,13.64,13.64,220000.0
2015-03-24 12:40:00,13.64,13.66,13.64,13.65,110000.0,13.64,13.66,13.64,13.65,110000.0
2015-03-24 12:50:00,13.66,13.67,13.65,13.66,195000.0,13.66,13.67,13.65,13.66,195000.0
2015-03-24 13:00:00,13.66,13.69,13.66,13.68,215000.0,13.66,13.69,13.66,13.68,215000.0
2015-03-24 13:10:00,13.69,13.7,13.67,13.68,120000.0,13.69,13.7,13.67,13.68,120000.0
2015-03-24 13:20:00,13.69,13.69,13.64,13.65,245000.0,13.69,13.69,13.64,13.65,245000.0
2015-03-24 13:30:00,13.64,13.66,13.64,13.66,120000.0,13.64,13.66,13.64,13.66,120000.0
2015-03-24 13:40:00,13.66,13.67,13.65,13.66,160000.0,13.66,13.67,13.65,13.66,160000.0
2015-03-24 13:50:00,13.66,13.69,13.66,13.69,250000.0,13.66,13.69,13.66,13.69,250000.0
2015-03-24 14:00:00,13.68,13.69,13.68,13.69,165000.0,13.68,13.69,13.68,13.69,165000.0
2015-03-24 14:10:00,13.69,13.7,13.65,13.65,220000.0,13.69,13.7,13.65,13.65,220000.0
2015-03-24 14:20:00,13.66,13.68,13.65,13.67,290000.0,13.66,13.68,13.65,13.67,290000.0
2015-03-24 14:30:00,13.67,13.7,13.66,13.67,435000.0,13.67,13.7,13.66,13.67,435000.0
2015-03-24 14:40:00,13.67,13.68,13.66,13.67,165000.0,13.67,13.68,13.66,13.67,165000.0
2015-03-24 14:50:00,13.66,13.67,13.66,13.66,85000.0,13.66,13.67,13.66,13.66,85000.0
2015-03-24 15:00:00,13.66,13.68,13.66,13.67,390000.0,13.66,13.68,13.66,13.67,390000.0
2015-03-24 15:10:00,13.67,13.67,13.65,13.65,355000.0,13.67,13.67,13.65,13.65,355000.0
2015-03-24 15:20:00,13.65,13.65,13.62,13.62,885000.0,13.65,13.65,13.62,13.62,885000.0
2015-03-24 15:30:00,13.62,13.65,13.62,13.64,1555000.0,13.62,13.65,13.62,13.64,1555000.0
2015-03-24 15:40:00,13.64,13.66,13.63,13.63,845000.0,13.64,13.66,13.63,13.63,845000.0
2015-03-24 15:50:00,13.63,13.64,13.61,13.61,860000.0,13.63,13.64,13.61,13.61,860000.0
2015-03-25 09:30:00,13.6,13.66,13.55,13.55,600000.0,13.6,13.66,13.55,13.55,600000.0
2015-03-25 09:40:00,13.56,13.58,13.51,13.51,315000.0,13.56,13.58,13.51,13.51,315000.0
2015-03-25 09:50:00,13.52,13.53,13.45,13.46,450000.0,13.52,13.53,13.45,13.46,450000.0
2015-03-25 10:00:00,13.45,13.53,13.45,13.51,470000.0,13.45,13.53,13.45,13.51,470000.0
2015-03-25 10:10:00,13.51,13.53,13.51,13.52,275000.0,13.51,13.53,13.51,13.52,275000.0
2015-03-25 10:20:00,13.52,13.54,13.52,13.53,415000.0,13.52,13.54,13.52,13.53,415000.0
2015-03-25 10:30:00,13.53,13.54,13.52,13.54,175000.0,13.53,13.54,13.52,13.54,175000.0
2015-03-25 10:40:00,13.53,13.53,13.52,13.52,215000.0,13.53,13.53,13.52,13.52,215000.0
2015-03-25 10:50:00,13.51,13.52,13.51,13.52,95000.0,13.51,13.52,13.51,13.52,95000.0
2015-03-25 11:00:00,13.52,13.55,13.52,13.52,205000.0,13.52,13.55,13.52,13.52,205000.0
2015-03-25 11:10:00,13.52,13.53,13.48,13.48,330000.0,13.52,13.53,13.48,13.48,330000.0
2015-03-25 11:20:00,13.48,13.49,13.46,13.46,295000.0,13.48,13.49,13.46,13.46,295000.0
2015-03-25 11:30:00,13.46,13.46,13.39,13.39,1145000.0,13.46,13.46,13.39,13.39,1145000.0
2015-03-25 11:40:00,13.39,13.4,13.37,13.4,815000.0,13.39,13.4,13.37,13.4,815000.0
2015-03-25 11:50:00,13.39,13.4,13.37,13.39,205000.0,13.39,13.4,13.37,13.39,205000.0
2015-03-25 12:00:00,13.4,13.4,13.38,13.39,125000.0,13.4,13.4,13.38,13.39,125000.0
2015-03-25 12:10:00,13.39,13.4,13.39,13.39,100000.0,13.39,13.4,13.39,13.39,100000.0
2015-03-25 12:20:00,13.39,13.39,13.36,13.38,245000.0,13.39,13.39,13.36,13.38,245000.0
2015-03-25 12:30:00,13.38,13.39,13.38,13.39,90000.0,13.38,13.39,13.38,13.39,90000.0
2015-03-25 12:40:00,13.39,13.39,13.35,13.37,290000.0,13.39,13.39,13.35,13.37,290000.0
2015-03-25 12:50:00,13.37,13.38,13.37,13.38,75000.0,13.37,13.38,13.37,13.38,75000.0
2015-03-25 13:00:00,13.38,13.39,13.37,13.38,335000.0,13.38,13.39,13.37,13.38,335000.0
2015-03-25 13:10:00,13.38,13.38,13.35,13.36,270000.0,13.38,13.38,13.35,13.36,270000.0
2015-03-25 13:20:00,13.35,13.37,13.34,13.36,150000.0,13.35,13.37,13.34,13.36,150000.0
2015-03-25 13:30:00,13.36,13.37,13.34,13.35,340000.0,13.36,13.37,13.34,13.35,340000.0
2015-03-25 13:40:00,13.35,13.39,13.35,13.38,155000.0,13.35,13.39,13.35,13.38,155000.0
2015-03-25 13:50:00,13.38,13.39,13.38,13.39,140000.0,13.38,13.39,13.38,13.39,140000.0
2015-03-25 14:00:00,13.38,13.4,13.38,13.38,250000.0,13.38,13.4,13.38,13.38,250000.0
2015-03-25 14:10:00,13.38,13.39,13.38,13.38,75000.0,13.38,13.39,13.38,13.38,75000.0
2015-03-25 14:20:00,13.38,13.41,13.38,13.41,155000.0,13.38,13.41,13.38,13.41,155000.0
2015-03-25 14:30:00,13.4,13.41,13.39,13.39,100000.0,13.4,13.41,13.39,13.39,100000.0
2015-03-25 14:40:00,13.38,13.38,13.35,13.37,195000.0,13.38,13.38,13.35,13.37,195000.0
2015-03-25 14:50:00,13.37,13.39,13.37,13.37,215000.0,13.37,13.39,13.37,13.37,215000.0
2015-03-25 15:00:00,13.37,13.37,13.34,13.34,445000.0,13.37,13.37,13.34,13.34,445000.0
2015-03-25 15:10:00,13.34,13.37,13.34,13.36,280000.0,13.34,13.37,13.34,13.36,280000.0
2015-03-25 15:20:00,13.35,13.36,13.34,13.36,285000.0,13.35,13.36,13.34,13.36,285000.0
2015-03-25 15:30:00,13.36,13.36,13.34,13.35,385000.0,13.36,13.36,13.34,13.35,385000.0
2015-03-25 15:40:00,13.35,13.35,13.31,13.33,800000.0,13.35,13.35,13.31,13.33,800000.0
2015-03-25 15:50:00,13.34,13.35,13.32,13.32,935000.0,13.34,13.35,13.32,13.32,935000.0
2015-03-26 09:30:00,13.25,13.26,13.18,13.2,750000.0,13.25,13.26,13.18,13.2,750000.0
2015-03-26 09:40:00,13.2,13.28,13.2,13.26,620000.0,13.2,13.28,13.2,13.26,620000.0
2015-03-26 09:50:00,13.28,13.3,13.21,13.21,600000.0,13.28,13.3,13.21,13.21,600000.0
2015-03-26 10:00:00,13.21,13.26,13.2,13.25,385000.0,13.21,13.26,13.2,13.25,385000.0
2015-03-26 10:10:00,13.26,13.26,13.2,13.22,325000.0,13.26,13.26,13.2,13.22,325000.0
2015-03-26 10:20:00,13.22,13.22,13.18,13.18,400000.0,13.22,13.22,13.18,13.18,400000.0
2015-03-26 10:30:00,13.18,13.23,13.16,13.21,485000.0,13.18,13.23,13.16,13.21,485000.0
2015-03-26 10:40:00,13.21,13.25,13.21,13.22,1110000.0,13.21,13.25,13.21,13.22,1110000.0
2015-03-26 10:50:00,13.24,13.24,13.21,13.21,230000.0,13.24,13.24,13.21,13.21,230000.0
2015-03-26 11:00:00,13.21,13.21,13.18,13.19,325000.0,13.21,13.21,13.18,13.19,325000.0
2015-03-26 11:10:00,13.19,13.2,13.17,13.2,670000.0,13.19,13.2,13.17,13.2,670000.0
2015-03-26 11:20:00,13.19,13.21,13.18,13.21,190000.0,13.19,13.21,13.18,13.21,190000.0
2015-03-26 11:30:00,13.2,13.21,13.2,13.21,185000.0,13.2,13.21,13.2,13.21,185000.0
2015-03-26 11:40:00,13.22,13.23,13.21,13.23,410000.0,13.22,13.23,13.21,13.23,410000.0
2015-03-26 11:50:00,13.22,13.23,13.22,13.23,225000.0,13.22,13.23,13.22,13.23,225000.0
2015-03-26 12:00:00,13.24,13.25,13.22,13.24,245000.0,13.24,13.25,13.22,13.24,245000.0
2015-03-26 12:10:00,13.24,13.25,13.22,13.22,120000.0,13.24,13.25,13.22,13.22,120000.0
2015-03-26 12:20:00,13.23,13.23,13.22,13.22,35000.0,13.23,13.23,13.22,13.22,35000.0
2015-03-26 12:30:00,13.22,13.22,13.21,13.22,70000.0,13.22,13.22,13.21,13.22,70000.0
2015-03-26 12:40:00,13.22,13.23,13.21,13.22,215000.0,13.22,13.23,13.21,13.22,215000.0
2015-03-26 12:50:00,13.22,13.24,13.22,13.23,225000.0,13.22,13.24,13.22,13.23,225000.0
2015-03-26 13:00:00,13.24,13.26,13.23,13.25,150000.0,13.24,13.26,13.23,13.25,150000.0
2015-03-26 13:10:00,13.26,13.27,13.22,13.22,85000.0,13.26,13.27,13.22,13.22,85000.0
2015-03-26 13:20:00,13.22,13.23,13.2,13.22,230000.0,13.22,13.23,13.2,13.22,230000.0
2015-03-26 13:30:00,13.22,13.26,13.22,13.26,200000.0,13.22,13.26,13.22,13.26,200000.0
2015-03-26 13:40:00,13.26,13.29,13.26,13.28,510000.0,13.26,13.29,13.26,13.28,510000.0
2015-03-26 13:50:00,13.27,13.3,13.27,13.29,425000.0,13.27,13.3,13.27,13.29,425000.0
2015-03-26 14:00:00,13.29,13.3,13.28,13.29,175000.0,13.29,13.3,13.28,13.29,175000.0
2015-03-26 14:10:00,13.29,13.29,13.25,13.26,250000.0,13.29,13.29,13.25,13.26,250000.0
2015-03-26 14:20:00,13.27,13.27,13.24,13.24,130000.0,13.27,13.27,13.24,13.24,130000.0
2015-03-26 14:30:00,13.23,13.25,13.22,13.24,305000.0,13.23,13.25,13.22,13.24,305000.0
2015-03-26 14:40:00,13.24,13.25,13.22,13.22,75000.0,13.24,13.25,13.22,13.22,75000.0
2015-03-26 14:50:00,13.22,13.22,13.2,13.2,195000.0,13.22,13.22,13.2,13.2,195000.0
2015-03-26 15:00:00,13.2,13.21,13.19,13.2,125000.0,13.2,13.21,13.19,13.2,125000.0
2015-03-26 15:10:00,13.21,13.21,13.19,13.2,420000.0,13.21,13.21,13.19,13.2,420000.0
2015-03-26 15:20:00,13.2,13.2,13.19,13.2,230000.0,13.2,13.2,13.19,13.2,230000.0
2015-03-26 15:30:00,13.19,13.22,13.19,13.2,285000.0,13.19,13.22,13.19,13.2,285000.0
2015-03-26 15:40:00,13.2,13.21,13.19,13.2,405000.0,13.2,13.21,13.19,13.2,405000.0
2015-03-26 15:50:00,13.2,13.21,13.17,13.18,875000.0,13.2,13.21,13.17,13.18,875000.0
2015-03-27 09:30:00,13.21,13.37,13.21,13.37,775000.0,13.21,13.37,13.21,13.37,775000.0
2015-03-27 09:40:00,13.36,13.36,13.3,13.34,645000.0,13.36,13.36,13.3,13.34,645000.0
2015-03-27 09:50:00,13.34,13.34,13.26,13.29,520000.0,13.34,13.34,13.26,13.29,520000.0
2015-03-27 10:00:00,13.28,13.28,13.24,13.26,320000.0,13.28,13.28,13.24,13.26,320000.0
2015-03-27 10:10:00,13.26,13.26,13.16,13.18,375000.0,13.26,13.26,13.16,13.18,375000.0
2015-03-27 10:20:00,13.18,13.25,13.18,13.23,220000.0,13.18,13.25,13.18,13.23,220000.0
2015-03-27 10:30:00,13.21,13.23,13.19,13.23,250000.0,13.21,13.23,13.19,13.23,250000.0
2015-03-27 10:40:00,13.24,13.25,13.23,13.23,145000.0,13.24,13.25,13.23,13.23,145000.0
2015-03-27 10:50:00,13.25,13.27,13.24,13.26,565000.0,13.25,13.27,13.24,13.26,565000.0
2015-03-27 11:00:00,13.26,13.27,13.25,13.27,185000.0,13.26,13.27,13.25,13.27,185000.0
2015-03-27 11:10:00,13.27,13.27,13.25,13.26,85000.0,13.27,13.27,13.25,13.26,85000.0
2015-03-27 11:20:00,13.26,13.27,13.2,13.21,175000.0,13.26,13.27,13.2,13.21,175000.0
2015-03-27 11:30:00,13.21,13.24,13.17,13.23,845000.0,13.21,13.24,13.17,13.23,845000.0
2015-03-27 11:40:00,13.24,13.28,13.24,13.27,190000.0,13.24,13.28,13.24,13.27,190000.0
2015-03-27 11:50:00,13.28,13.28,13.23,13.25,740000.0,13.28,13.28,13.23,13.25,740000.0
2015-03-27 12:00:00,13.25,13.25,13.23,13.24,90000.0,13.25,13.25,13.23,13.24,90000.0
2015-03-27 12:10:00,13.25,13.25,13.23,13.24,95000.0,13.25,13.25,13.23,13.24,95000.0
2015-03-27 12:20:00,13.24,13.27,13.24,13.25,115000.0,13.24,13.27,13.24,13.25,115000.0
2015-03-27 12:30:00,13.24,13.26,13.24,13.25,50000.0,13.24,13.26,13.24,13.25,50000.0
2015-03-27 12:40:00,13.25,13.26,13.24,13.25,165000.0,13.25,13.26,13.24,13.25,165000.0
2015-03-27 12:50:00,13.24,13.26,13.24,13.26,50000.0,13.24,13.26,13.24,13.26,50000.0
2015-03-27 13:00:00,13.26,13.27,13.26,13.26,80000.0,13.26,13.27,13.26,13.26,80000.0
2015-03-27 13:10:00,13.24,13.27,13.24,13.25,90000.0,13.24,13.27,13.24,13.25,90000.0
2015-03-27 13:20:00,13.27,13.28,13.27,13.27,230000.0,13.27,13.28,13.27,13.27,230000.0
2015-03-27 13:30:00,13.27,13.29,13.27,13.29,60000.0,13.27,13.29,13.27,13.29,60000.0
2015-03-27 13:40:00,13.28,13.28,13.25,13.25,95000.0,13.28,13.28,13.25,13.25,95000.0
2015-03-27 13:50:00,13.27,13.28,13.27,13.28,40000.0,13.27,13.28,13.27,13.28,40000.0
2015-03-27 14:00:00,13.28,13.28,13.26,13.26,40000.0,13.28,13.28,13.26,13.26,40000.0
2015-03-27 14:10:00,13.27,13.28,13.25,13.25,135000.0,13.27,13.28,13.25,13.25,135000.0
2015-03-27 14:20:00,13.25,13.27,13.25,13.26,45000.0,13.25,13.27,13.25,13.26,45000.0
2015-03-27 14:30:00,13.25,13.26,13.24,13.25,240000.0,13.25,13.26,13.24,13.25,240000.0
2015-03-27 14:40:00,13.24,13.25,13.24,13.25,90000.0,13.24,13.25,13.24,13.25,90000.0
2015-03-27 14:50:00,13.26,13.27,13.26,13.26,50000.0,13.26,13.27,13.26,13.26,50000.0
2015-03-27 15:00:00,13.26,13.26,13.24,13.25,65000.0,13.26,13.26,13.24,13.25,65000.0
2015-03-27 15:10:00,13.25,13.25,13.24,13.24,170000.0,13.25,13.25,13.24,13.24,170000.0
2015-03-27 15:20:00,13.24,13.26,13.24,13.24,215000.0,13.24,13.26,13.24,13.24,215000.0
2015-03-27 15:30:00,13.25,13.26,13.25,13.26,200000.0,13.25,13.26,13.25,13.26,200000.0
2015-03-27 15:40:00,13.25,13.26,13.24,13.24,215000.0,13.25,13.26,13.24,13.24,215000.0
2015-03-27 15:50:00,13.24,13.26,13.23,13.25,615000.0,13.24,13.26,13.23,13.25,615000.0
2015-03-30 09:30:00,13.36,13.38,13.28,13.31,500000.0,13.36,13.38,13.28,13.31,500000.0
2015-03-30 09:40:00,13.31,13.35,13.3,13.33,340000.0,13.31,13.35,13.3,13.33,340000.0
2015-03-30 09:50:00,13.32,13.34,13.3,13.31,115000.0,13.32,13.34,13.3,13.31,115000.0
2015-03-30 10:00:00,13.33,13.33,13.23,13.25,610000.0,13.33,13.33,13.23,13.25,610000.0
2015-03-30 10:10:00,13.23,13.25,13.23,13.24,170000.0,13.23,13.25,13.23,13.24,170000.0
2015-03-30 10:20:00,13.23,13.25,13.16,13.17,350000.0,13.23,13.25,13.16,13.17,350000.0
2015-03-30 10:30:00,13.18,13.22,13.18,13.19,415000.0,13.18,13.22,13.18,13.19,415000.0
2015-03-30 10:40:00,13.19,13.22,13.17,13.22,535000.0,13.19,13.22,13.17,13.22,535000.0
2015-03-30 10:50:00,13.21,13.22,13.19,13.19,175000.0,13.21,13.22,13.19,13.19,175000.0
2015-03-30 11:00:00,13.18,13.18,13.15,13.16,475000.0,13.18,13.18,13.15,13.16,475000.0
2015-03-30 11:10:00,13.16,13.18,13.15,13.16,230000.0,13.16,13.18,13.15,13.16,230000.0
2015-03-30 11:20:00,13.17,13.17,13.13,13.14,230000.0,13.17,13.17,13.13,13.14,230000.0
2015-03-30 11:30:00,13.15,13.15,13.12,13.12,300000.0,13.15,13.15,13.12,13.12,300000.0
2015-03-30 11:40:00,13.12,13.12,13.04,13.04,1010000.0,13.12,13.12,13.04,13.04,1010000.0
2015-03-30 11:50:00,13.04,13.14,13.03,13.14,615000.0,13.04,13.14,13.03,13.14,615000.0
2015-03-30 12:00:00,13.15,13.17,13.14,13.14,290000.0,13.15,13.17,13.14,13.14,290000.0
2015-03-30 12:10:00,13.15,13.18,13.14,13.18,200000.0,13.15,13.18,13.14,13.18,200000.0
2015-03-30 12:20:00,13.18,13.19,13.16,13.17,85000.0,13.18,13.19,13.16,13.17,85000.0
2015-03-30 12:30:00,13.16,13.18,13.16,13.18,95000.0,13.16,13.18,13.16,13.18,95000.0
2015-03-30 12:40:00,13.17,13.18,13.17,13.18,60000.0,13.17,13.18,13.17,13.18,60000.0
2015-03-30 12:50:00,13.18,13.19,13.16,13.16,205000.0,13.18,13.19,13.16,13.16,205000.0
2015-03-30 13:00:00,13.16,13.18,13.16,13.18,130000.0,13.16,13.18,13.16,13.18,130000.0
2015-03-30 13:10:00,13.17,13.19,13.16,13.16,245000.0,13.17,13.19,13.16,13.16,245000.0
2015-03-30 13:20:00,13.16,13.18,13.16,13.16,185000.0,13.16,13.18,13.16,13.16,185000.0
2015-03-30 13:30:00,13.16,13.16,13.11,13.11,250000.0,13.16,13.16,13.11,13.11,250000.0
2015-03-30 13:40:00,13.11,13.13,13.1,13.13,455000.0,13.11,13.13,13.1,13.13,455000.0
2015-03-30 13:50:00,13.12,13.13,13.1,13.11,475000.0,13.12,13.13,13.1,13.11,475000.0
2015-03-30 14:00:00,13.11,13.11,13.08,13.09,295000.0,13.11,13.11,13.08,13.09,295000.0
2015-03-30 14:10:00,13.08,13.11,13.07,13.1,530000.0,13.08,13.11,13.07,13.1,530000.0
2015-03-30 14:20:00,13.09,13.11,13.08,13.11,305000.0,13.09,13.11,13.08,13.11,305000.0
2015-03-30 14:30:00,13.12,13.13,13.11,13.12,220000.0,13.12,13.13,13.11,13.12,220000.0
2015-03-30 14:40:00,13.11,13.13,13.09,13.09,150000.0,13.11,13.13,13.09,13.09,150000.0
2015-03-30 14:50:00,13.09,13.12,13.09,13.12,275000.0,13.09,13.12,13.09,13.12,275000.0
2015-03-30 15:00:00,13.12,13.13,13.12,13.12,190000.0,13.12,13.13,13.12,13.12,190000.0
2015-03-30 15:10:00,13.12,13.13,13.12,13.13,395000.0,13.12,13.13,13.12,13.13,395000.0
2015-03-30 15:20:00,13.13,13.13,13.1,13.1,340000.0,13.13,13.13,13.1,13.1,340000.0
2015-03-30 15:30:00,13.1,13.1,13.09,13.09,830000.0,13.1,13.1,13.09,13.09,830000.0
2015-03-30 15:40:00,13.09,13.1,13.08,13.09,530000.0,13.09,13.1,13.08,13.09,530000.0
2015-03-30 15:50:00,13.09,13.11,13.09,13.1,1845000.0,13.09,13.11,13.09,13.1,1845000.0
2015-03-31 09:30:00,13.08,13.18,13.03,13.05,940000.0,13.08,13.18,13.03,13.05,940000.0
2015-03-31 09:40:00,13.04,13.08,13.04,13.08,390000.0,13.04,13.08,13.04,13.08,390000.0
2015-03-31 09:50:00,13.08,13.1,13.06,13.1,295000.0,13.08,13.1,13.06,13.1,295000.0
2015-03-31 10:00:00,13.09,13.17,13.09,13.14,335000.0,13.09,13.17,13.09,13.14,335000.0
2015-03-31 10:10:00,13.14,13.15,13.11,13.13,340000.0,13.14,13.15,13.11,13.13,340000.0
2015-03-31 10:20:00,13.13,13.15,13.1,13.11,565000.0,13.13,13.15,13.1,13.11,565000.0
2015-03-31 10:30:00,13.11,13.11,13.1,13.11,35000.0,13.11,13.11,13.1,13.11,35000.0
2015-03-31 10:40:00,13.11,13.14,13.1,13.12,335000.0,13.11,13.14,13.1,13.12,335000.0
2015-03-31 10:50:00,13.12,13.13,13.11,13.12,65000.0,13.12,13.13,13.11,13.12,65000.0
2015-03-31 11:00:00,13.12,13.15,13.11,13.15,195000.0,13.12,13.15,13.11,13.15,195000.0
2015-03-31 11:10:00,13.16,13.17,13.16,13.17,170000.0,13.16,13.17,13.16,13.17,170000.0
2015-03-31 11:20:00,13.17,13.19,13.17,13.17,140000.0,13.17,13.19,13.17,13.17,140000.0
2015-03-31 11:30:00,13.18,13.18,13.12,13.13,130000.0,13.18,13.18,13.12,13.13,130000.0
2015-03-31 11:40:00,13.14,13.14,13.11,13.13,190000.0,13.14,13.14,13.11,13.13,190000.0
2015-03-31 11:50:00,13.13,13.13,13.05,13.09,805000.0,13.13,13.13,13.05,13.09,805000.0
2015-03-31 12:00:00,13.07,13.08,13.06,13.06,235000.0,13.07,13.08,13.06,13.06,235000.0
2015-03-31 12:10:00,13.06,13.1,13.06,13.1,125000.0,13.06,13.1,13.06,13.1,125000.0
2015-03-31 12:20:00,13.09,13.12,13.09,13.1,110000.0,13.09,13.12,13.09,13.1,110000.0
2015-03-31 12:30:00,13.1,13.15,13.1,13.12,330000.0,13.1,13.15,13.1,13.12,330000.0
2015-03-31 12:40:00,13.12,13.12,13.11,13.11,105000.0,13.12,13.12,13.11,13.11,105000.0
2015-03-31 12:50:00,13.11,13.12,13.1,13.12,45000.0,13.11,13.12,13.1,13.12,45000.0
2015-03-31 13:00:00,13.11,13.12,13.1,13.12,65000.0,13.11,13.12,13.1,13.12,65000.0
2015-03-31 13:10:00,13.11,13.12,13.1,13.12,70000.0,13.11,13.12,13.1,13.12,70000.0
2015-03-31 13:20:00,13.11,13.12,13.11,13.11,70000.0,13.11,13.12,13.11,13.11,70000.0
2015-03-31 13:30:00,13.1,13.12,13.1,13.1,95000.0,13.1,13.12,13.1,13.1,95000.0
2015-03-31 13:40:00,13.12,13.14,13.12,13.13,120000.0,13.12,13.14,13.12,13.13,120000.0
2015-03-31 13:50:00,13.12,13.12,13.09,13.1,55000.0,13.12,13.12,13.09,13.1,55000.0
2015-03-31 14:00:00,13.1,13.12,13.1,13.1,75000.0,13.1,13.12,13.1,13.1,75000.0
2015-03-31 14:10:00,13.09,13.11,13.09,13.09,45000.0,13.09,13.11,13.09,13.09,45000.0
2015-03-31 14:20:00,13.09,13.1,13.06,13.06,1055000.0,13.09,13.1,13.06,13.06,1055000.0
2015-03-31 14:30:00,13.07,13.07,13.04,13.05,110000.0,13.07,13.07,13.04,13.05,110000.0
2015-03-31 14:40:00,13.05,13.07,13.05,13.07,80000.0,13.05,13.07,13.05,13.07,80000.0
2015-03-31 14:50:00,13.07,13.08,13.07,13.08,60000.0,13.07,13.08,13.07,13.08,60000.0
2015-03-31 15:00:00,13.08,13.08,13.04,13.05,125000.0,13.08,13.08,13.04,13.05,125000.0
2015-03-31 15:10:00,13.05,13.05,13.03,13.03,305000.0,13.05,13.05,13.03,13.03,305000.0
2015-03-31 15:20:00,13.04,13.05,13.03,13.04,175000.0,13.04,13.05,13.03,13.04,175000.0
2015-03-31 15:30:00,13.04,13.05,13.02,13.03,385000.0,13.04,13.05,13.02,13.03,385000.0
2015-03-31 15:40:00,13.03,13.05,13.02,13.04,360000.0,13.03,13.05,13.02,13.04,360000.0
2015-03-31 15:50:00,13.04,13.04,13.01,13.01,1235000.0,13.04,13.04,13.01,13.01,1235000.0
2015-04-01 09:30:00,13.0,13.02,12.96,12.96,690000.0,13.0,13.02,12.96,12.96,690000.0
2015-04-01 09:40:00,12.97,13.0,12.96,13.0,655000.0,12.97,13.0,12.96,13.0,655000.0
2015-04-01 09:50:00,12.98,12.98,12.92,12.94,375000.0,12.98,12.98,12.92,12.94,375000.0
2015-04-01 10:00:00,12.94,12.97,12.92,12.93,555000.0,12.94,12.97,12.92,12.93,555000.0
2015-04-01 10:10:00,12.93,12.99,12.93,12.99,540000.0,12.93,12.99,12.93,12.99,540000.0
2015-04-01 10:20:00,12.98,13.0,12.95,12.95,225000.0,12.98,13.0,12.95,12.95,225000.0
2015-04-01 10:30:00,12.95,12.97,12.91,12.92,185000.0,12.95,12.97,12.91,12.92,185000.0
2015-04-01 10:40:00,12.93,12.96,12.93,12.95,215000.0,12.93,12.96,12.93,12.95,215000.0
2015-04-01 10:50:00,12.95,12.98,12.94,12.94,620000.0,12.95,12.98,12.94,12.94,620000.0
2015-04-01 11:00:00,12.93,12.94,12.92,12.94,200000.0,12.93,12.94,12.92,12.94,200000.0
2015-04-01 11:10:00,12.94,12.95,12.93,12.93,165000.0,12.94,12.95,12.93,12.93,165000.0
2015-04-01 11:20:00,12.95,12.95,12.91,12.92,185000.0,12.95,12.95,12.91,12.92,185000.0
2015-04-01 11:30:00,12.93,12.93,12.91,12.93,660000.0,12.93,12.93,12.91,12.93,660000.0
2015-04-01 11:40:00,12.93,12.94,12.91,12.93,560000.0,12.93,12.94,12.91,12.93,560000.0
2015-04-01 11:50:00,12.93,12.94,12.91,12.91,165000.0,12.93,12.94,12.91,12.91,165000.0
2015-04-01 12:00:00,12.91,12.93,12.9,12.91,270000.0,12.91,12.93,12.9,12.91,270000.0
2015-04-01 12:10:00,12.91,12.91,12.88,12.9,290000.0,12.91,12.91,12.88,12.9,290000.0
2015-04-01 12:20:00,12.88,12.93,12.88,12.92,570000.0,12.88,12.93,12.88,12.92,570000.0
2015-04-01 12:30:00,12.92,12.93,12.91,12.93,110000.0,12.92,12.93,12.91,12.93,110000.0
2015-04-01 12:40:00,12.92,12.94,12.92,12.94,260000.0,12.92,12.94,12.92,12.94,260000.0
2015-04-01 12:50:00,12.94,12.96,12.94,12.96,210000.0,12.94,12.96,12.94,12.96,210000.0
2015-04-01 13:00:00,12.95,12.97,12.94,12.97,615000.0,12.95,12.97,12.94,12.97,615000.0
2015-04-01 13:10:00,12.98,13.01,12.97,12.99,435000.0,12.98,13.01,12.97,12.99,435000.0
2015-04-01 13:20:00,13.0,13.01,12.99,12.99,155000.0,13.0,13.01,12.99,12.99,155000.0
2015-04-01 13:30:00,12.99,12.99,12.97,12.97,120000.0,12.99,12.99,12.97,12.97,120000.0
2015-04-01 13:40:00,12.97,13.0,12.97,12.99,155000.0,12.97,13.0,12.97,12.99,155000.0
2015-04-01 13:50:00,12.99,13.0,12.99,13.0,155000.0,12.99,13.0,12.99,13.0,155000.0
2015-04-01 14:00:00,12.99,13.01,12.99,13.0,400000.0,12.99,13.01,12.99,13.0,400000.0
2015-04-01 14:10:00,13.0,13.02,12.98,12.99,235000.0,13.0,13.02,12.98,12.99,235000.0
2015-04-01 14:20:00,12.99,13.0,12.98,12.99,170000.0,12.99,13.0,12.98,12.99,170000.0
2015-04-01 14:30:00,12.98,12.98,12.97,12.98,135000.0,12.98,12.98,12.97,12.98,135000.0
2015-04-01 14:40:00,12.98,12.99,12.97,12.99,135000.0,12.98,12.99,12.97,12.99,135000.0
2015-04-01 14:50:00,12.98,12.99,12.98,12.98,85000.0,12.98,12.99,12.98,12.98,85000.0
2015-04-01 15:00:00,12.98,12.98,12.97,12.97,115000.0,12.98,12.98,12.97,12.97,115000.0
2015-04-01 15:10:00,12.97,12.97,12.95,12.97,80000.0,12.97,12.97,12.95,12.97,80000.0
2015-04-01 15:20:00,12.97,12.98,12.96,12.98,265000.0,12.97,12.98,12.96,12.98,265000.0
2015-04-01 15:30:00,12.98,13.02,12.97,13.01,370000.0,12.98,13.02,12.97,13.01,370000.0
2015-04-01 15:40:00,13.01,13.02,12.98,13.0,320000.0,13.01,13.02,12.98,13.0,320000.0
2015-04-01 15:50:00,13.01,13.06,13.0,13.05,1835000.0,13.01,13.06,13.0,13.05,1835000.0
2015-04-02 09:30:00,13.06,13.06,12.98,12.98,215000.0,13.06,13.06,12.98,12.98,215000.0
2015-04-02 09:40:00,12.98,13.05,12.98,13.03,330000.0,12.98,13.05,12.98,13.03,330000.0
2015-04-02 09:50:00,13.05,13.1,13.05,13.09,165000.0,13.05,13.1,13.05,13.09,165000.0
2015-04-02 10:00:00,13.1,13.12,13.08,13.09,280000.0,13.1,13.12,13.08,13.09,280000.0
2015-04-02 10:10:00,13.1,13.1,13.08,13.08,195000.0,13.1,13.1,13.08,13.08,195000.0
2015-04-02 10:20:00,13.08,13.09,13.06,13.06,85000.0,13.08,13.09,13.06,13.06,85000.0
2015-04-02 10:30:00,13.05,13.06,13.05,13.06,70000.0,13.05,13.06,13.05,13.06,70000.0
2015-04-02 10:40:00,13.06,13.06,13.04,13.06,240000.0,13.06,13.06,13.04,13.06,240000.0
2015-04-02 10:50:00,13.06,13.06,13.04,13.04,430000.0,13.06,13.06,13.04,13.04,430000.0
2015-04-02 11:00:00,13.04,13.07,13.04,13.05,155000.0,13.04,13.07,13.04,13.05,155000.0
2015-04-02 11:10:00,13.05,13.06,13.04,13.06,175000.0,13.05,13.06,13.04,13.06,175000.0
2015-04-02 11:20:00,13.06,13.08,13.05,13.07,210000.0,13.06,13.08,13.05,13.07,210000.0
2015-04-02 11:30:00,13.07,13.08,13.05,13.06,225000.0,13.07,13.08,13.05,13.06,225000.0
2015-04-02 11:40:00,13.07,13.07,13.05,13.07,145000.0,13.07,13.07,13.05,13.07,145000.0
2015-04-02 11:50:00,13.07,13.08,13.06,13.07,295000.0,13.07,13.08,13.06,13.07,295000.0
2015-04-02 12:00:00,13.07,13.07,13.05,13.05,395000.0,13.07,13.07,13.05,13.05,395000.0
2015-04-02 12:10:00,13.06,13.06,13.04,13.05,195000.0,13.06,13.06,13.04,13.05,195000.0
2015-04-02 12:20:00,13.04,13.06,13.04,13.06,50000.0,13.04,13.06,13.04,13.06,50000.0
2015-04-02 12:30:00,13.04,13.06,13.04,13.04,650000.0,13.04,13.06,13.04,13.04,650000.0
2015-04-02 12:40:00,13.04,13.07,13.04,13.07,200000.0,13.04,13.07,13.04,13.07,200000.0
2015-04-02 12:50:00,13.05,13.07,13.04,13.04,215000.0,13.05,13.07,13.04,13.04,215000.0
2015-04-02 13:00:00,13.05,13.06,13.04,13.05,510000.0,13.05,13.06,13.04,13.05,510000.0
2015-04-02 13:10:00,13.05,13.07,13.05,13.06,320000.0,13.05,13.07,13.05,13.06,320000.0
2015-04-02 13:20:00,13.06,13.08,13.06,13.06,130000.0,13.06,13.08,13.06,13.06,130000.0
2015-04-02 13:30:00,13.08,13.08,13.07,13.07,35000.0,13.08,13.08,13.07,13.07,35000.0
2015-04-02 13:40:00,13.08,13.08,13.06,13.08,275000.0,13.08,13.08,13.06,13.08,275000.0
2015-04-02 13:50:00,13.08,13.08,13.07,13.08,55000.0,13.08,13.08,13.07,13.08,55000.0
2015-04-02 14:00:00,13.08,13.08,13.07,13.07,105000.0,13.08,13.08,13.07,13.07,105000.0
2015-04-02 14:10:00,13.08,13.08,13.07,13.08,215000.0,13.08,13.08,13.07,13.08,215000.0
2015-04-02 14:20:00,13.08,13.09,13.07,13.09,295000.0,13.08,13.09,13.07,13.09,295000.0
2015-04-02 14:30:00,13.08,13.08,13.07,13.07,95000.0,13.08,13.08,13.07,13.07,95000.0
2015-04-02 14:40:00,13.07,13.07,13.04,13.07,160000.0,13.07,13.07,13.04,13.07,160000.0
2015-04-02 14:50:00,13.07,13.07,13.04,13.05,55000.0,13.07,13.07,13.04,13.05,55000.0
2015-04-02 15:00:00,13.05,13.06,13.05,13.06,105000.0,13.05,13.06,13.05,13.06,105000.0
2015-04-02 15:10:00,13.06,13.08,13.05,13.06,375000.0,13.06,13.08,13.05,13.06,375000.0
2015-04-02 15:20:00,13.06,13.07,13.05,13.07,325000.0,13.06,13.07,13.05,13.07,325000.0
2015-04-02 15:30:00,13.07,13.09,13.06,13.09,660000.0,13.07,13.09,13.06,13.09,660000.0
2015-04-02 15:40:00,13.09,13.09,13.07,13.07,480000.0,13.09,13.09,13.07,13.07,480000.0
2015-04-02 15:50:00,13.07,13.07,13.05,13.05,1395000.0,13.07,13.07,13.05,13.05,1395000.0
2015-04-06 09:30:00,12.97,13.03,12.96,13.03,360000.0,12.97,13.03,12.96,13.03,360000.0
2015-04-06 09:40:00,13.04,13.1,13.04,13.1,780000.0,13.04,13.1,13.04,13.1,780000.0
2015-04-06 09:50:00,13.09,13.1,13.04,13.07,300000.0,13.09,13.1,13.04,13.07,300000.0
2015-04-06 10:00:00,13.06,13.07,13.05,13.06,170000.0,13.06,13.07,13.05,13.06,170000.0
2015-04-06 10:10:00,13.05,13.09,13.05,13.09,190000.0,13.05,13.09,13.05,13.09,190000.0
2015-04-06 10:20:00,13.09,13.14,13.09,13.13,330000.0,13.09,13.14,13.09,13.13,330000.0
2015-04-06 10:30:00,13.14,13.15,13.11,13.12,255000.0,13.14,13.15,13.11,13.12,255000.0
2015-04-06 10:40:00,13.12,13.13,13.1,13.11,180000.0,13.12,13.13,13.1,13.11,180000.0
2015-04-06 10:50:00,13.12,13.15,13.12,13.15,140000.0,13.12,13.15,13.12,13.15,140000.0
2015-04-06 11:00:00,13.14,13.15,13.13,13.14,85000.0,13.14,13.15,13.13,13.14,85000.0
2015-04-06 11:10:00,13.14,13.15,13.13,13.15,125000.0,13.14,13.15,13.13,13.15,125000.0
2015-04-06 11:20:00,13.15,13.15,13.12,13.14,160000.0,13.15,13.15,13.12,13.14,160000.0
2015-04-06 11:30:00,13.14,13.14,13.13,13.13,25000.0,13.14,13.14,13.13,13.13,25000.0
2015-04-06 11:40:00,13.14,13.14,13.13,13.13,55000.0,13.14,13.14,13.13,13.13,55000.0
2015-04-06 11:50:00,13.13,13.14,13.11,13.12,330000.0,13.13,13.14,13.11,13.12,330000.0
2015-04-06 12:00:00,13.13,13.15,13.13,13.14,350000.0,13.13,13.15,13.13,13.14,350000.0
2015-04-06 12:10:00,13.14,13.15,13.13,13.14,175000.0,13.14,13.15,13.13,13.14,175000.0
2015-04-06 12:20:00,13.13,13.17,13.13,13.17,295000.0,13.13,13.17,13.13,13.17,295000.0
2015-04-06 12:30:00,13.17,13.17,13.14,13.15,465000.0,13.17,13.17,13.14,13.15,465000.0
2015-04-06 12:40:00,13.15,13.16,13.15,13.16,360000.0,13.15,13.16,13.15,13.16,360000.0
2015-04-06 12:50:00,13.16,13.18,13.15,13.17,615000.0,13.16,13.18,13.15,13.17,615000.0
2015-04-06 13:00:00,13.18,13.2,13.18,13.19,220000.0,13.18,13.2,13.18,13.19,220000.0
2015-04-06 13:10:00,13.2,13.27,13.2,13.23,730000.0,13.2,13.27,13.2,13.23,730000.0
2015-04-06 13:20:00,13.24,13.24,13.23,13.24,40000.0,13.24,13.24,13.23,13.24,40000.0
2015-04-06 13:30:00,13.24,13.25,13.22,13.23,245000.0,13.24,13.25,13.22,13.23,245000.0
2015-04-06 13:40:00,13.22,13.23,13.21,13.22,80000.0,13.22,13.23,13.21,13.22,80000.0
2015-04-06 13:50:00,13.21,13.21,13.21,13.21,50000.0,13.21,13.21,13.21,13.21,50000.0
2015-04-06 14:00:00,13.2,13.21,13.2,13.2,65000.0,13.2,13.21,13.2,13.2,65000.0
2015-04-06 14:10:00,13.2,13.22,13.2,13.21,150000.0,13.2,13.22,13.2,13.21,150000.0
2015-04-06 14:20:00,13.21,13.21,13.2,13.2,55000.0,13.21,13.21,13.2,13.2,55000.0
2015-04-06 14:30:00,13.19,13.2,13.19,13.19,200000.0,13.19,13.2,13.19,13.19,200000.0
2015-04-06 14:40:00,13.19,13.2,13.19,13.2,45000.0,13.19,13.2,13.19,13.2,45000.0
2015-04-06 14:50:00,13.19,13.19,13.18,13.19,210000.0,13.19,13.19,13.18,13.19,210000.0
2015-04-06 15:00:00,13.19,13.2,13.18,13.2,205000.0,13.19,13.2,13.18,13.2,205000.0
2015-04-06 15:10:00,13.19,13.2,13.19,13.19,30000.0,13.19,13.2,13.19,13.19,30000.0
2015-04-06 15:20:00,13.19,13.19,13.19,13.19,60000.0,13.19,13.19,13.19,13.19,60000.0
2015-04-06 15:30:00,13.18,13.2,13.18,13.2,55000.0,13.18,13.2,13.18,13.2,55000.0
2015-04-06 15:40:00,13.19,13.2,13.18,13.19,330000.0,13.19,13.2,13.18,13.19,330000.0
2015-04-06 15:50:00,13.19,13.22,13.19,13.21,930000.0,13.19,13.22,13.19,13.21,930000.0
2015-04-07 09:30:00,13.19,13.29,13.15,13.23,345000.0,13.19,13.29,13.15,13.23,345000.0
2015-04-07 09:40:00,13.25,13.26,13.21,13.22,215000.0,13.25,13.26,13.21,13.22,215000.0
2015-04-07 09:50:00,13.22,13.24,13.21,13.24,230000.0,13.22,13.24,13.21,13.24,230000.0
2015-04-07 10:00:00,13.23,13.24,13.18,13.18,220000.0,13.23,13.24,13.18,13.18,220000.0
2015-04-07 10:10:00,13.18,13.18,13.16,13.16,465000.0,13.18,13.18,13.16,13.16,465000.0
2015-04-07 10:20:00,13.17,13.17,13.13,13.13,385000.0,13.17,13.17,13.13,13.13,385000.0
2015-04-07 10:30:00,13.13,13.16,13.13,13.14,495000.0,13.13,13.16,13.13,13.14,495000.0
2015-04-07 10:40:00,13.14,13.16,13.13,13.16,215000.0,13.14,13.16,13.13,13.16,215000.0
2015-04-07 10:50:00,13.15,13.16,13.13,13.13,635000.0,13.15,13.16,13.13,13.13,635000.0
2015-04-07 11:00:00,13.14,13.15,13.13,13.15,270000.0,13.14,13.15,13.13,13.15,270000.0
2015-04-07 11:10:00,13.15,13.15,13.09,13.1,965000.0,13.15,13.15,13.09,13.1,965000.0
2015-04-07 11:20:00,13.1,13.13,13.1,13.13,290000.0,13.1,13.13,13.1,13.13,290000.0
2015-04-07 11:30:00,13.13,13.16,13.13,13.14,530000.0,13.13,13.16,13.13,13.14,530000.0
2015-04-07 11:40:00,13.14,13.16,13.14,13.14,175000.0,13.14,13.16,13.14,13.14,175000.0
2015-04-07 11:50:00,13.15,13.17,13.15,13.16,145000.0,13.15,13.17,13.15,13.16,145000.0
2015-04-07 12:00:00,13.15,13.18,13.15,13.17,165000.0,13.15,13.18,13.15,13.17,165000.0
2015-04-07 12:10:00,13.16,13.17,13.16,13.17,80000.0,13.16,13.17,13.16,13.17,80000.0
2015-04-07 12:20:00,13.16,13.17,13.16,13.17,360000.0,13.16,13.17,13.16,13.17,360000.0
2015-04-07 12:30:00,13.17,13.17,13.15,13.16,190000.0,13.17,13.17,13.15,13.16,190000.0
2015-04-07 12:40:00,13.16,13.16,13.14,13.15,125000.0,13.16,13.16,13.14,13.15,125000.0
2015-04-07 12:50:00,13.14,13.16,13.14,13.15,165000.0,13.14,13.16,13.14,13.15,165000.0
2015-04-07 13:00:00,13.15,13.17,13.15,13.17,505000.0,13.15,13.17,13.15,13.17,505000.0
2015-04-07 13:10:00,13.17,13.18,13.17,13.18,110000.0,13.17,13.18,13.17,13.18,110000.0
2015-04-07 13:20:00,13.17,13.18,13.17,13.18,30000.0,13.17,13.18,13.17,13.18,30000.0
2015-04-07 13:30:00,13.18,13.2,13.18,13.2,220000.0,13.18,13.2,13.18,13.2,220000.0
2015-04-07 13:40:00,13.2,13.21,13.2,13.21,135000.0,13.2,13.21,13.2,13.21,135000.0
2015-04-07 13:50:00,13.21,13.22,13.21,13.22,85000.0,13.21,13.22,13.21,13.22,85000.0
2015-04-07 14:00:00,13.22,13.22,13.19,13.19,285000.0,13.22,13.22,13.19,13.19,285000.0
2015-04-07 14:10:00,13.19,13.2,13.19,13.2,305000.0,13.19,13.2,13.19,13.2,305000.0
2015-04-07 14:20:00,13.2,13.22,13.19,13.2,330000.0,13.2,13.22,13.19,13.2,330000.0
2015-04-07 14:30:00,13.21,13.22,13.21,13.21,120000.0,13.21,13.22,13.21,13.21,120000.0
2015-04-07 14:40:00,13.21,13.22,13.19,13.22,245000.0,13.21,13.22,13.19,13.22,245000.0
2015-04-07 14:50:00,13.21,13.21,13.19,13.21,195000.0,13.21,13.21,13.19,13.21,195000.0
2015-04-07 15:00:00,13.2,13.21,13.2,13.21,115000.0,13.2,13.21,13.2,13.21,115000.0
2015-04-07 15:10:00,13.21,13.22,13.21,13.22,155000.0,13.21,13.22,13.21,13.22,155000.0
2015-04-07 15:20:00,13.22,13.22,13.2,13.2,170000.0,13.22,13.22,13.2,13.2,170000.0
2015-04-07 15:30:00,13.2,13.21,13.17,13.17,255000.0,13.2,13.21,13.17,13.17,255000.0
2015-04-07 15:40:00,13.16,13.19,13.16,13.17,385000.0,13.16,13.19,13.16,13.17,385000.0
2015-04-07 15:50:00,13.17,13.18,13.16,13.17,785000.0,13.17,13.18,13.16,13.17,785000.0
2015-04-08 09:30:00,13.17,13.19,13.16,13.18,355000.0,13.17,13.19,13.16,13.18,355000.0
2015-04-08 09:40:00,13.21,13.25,13.21,13.23,295000.0,13.21,13.25,13.21,13.23,295000.0
2015-04-08 09:50:00,13.23,13.23,13.19,13.2,235000.0,13.23,13.23,13.19,13.2,235000.0
2015-04-08 10:00:00,13.2,13.22,13.18,13.19,250000.0,13.2,13.22,13.18,13.19,250000.0
2015-04-08 10:10:00,13.19,13.21,13.17,13.19,275000.0,13.19,13.21,13.17,13.19,275000.0
2015-04-08 10:20:00,13.19,13.2,13.17,13.19,190000.0,13.19,13.2,13.17,13.19,190000.0
2015-04-08 10:30:00,13.19,13.19,13.14,13.15,270000.0,13.19,13.19,13.14,13.15,270000.0
2015-04-08 10:40:00,13.14,13.15,13.1,13.15,395000.0,13.14,13.15,13.1,13.15,395000.0
2015-04-08 10:50:00,13.14,13.18,13.14,13.15,175000.0,13.14,13.18,13.14,13.15,175000.0
2015-04-08 11:00:00,13.15,13.16,13.14,13.14,390000.0,13.15,13.16,13.14,13.14,390000.0
2015-04-08 11:10:00,13.15,13.15,13.11,13.12,335000.0,13.15,13.15,13.11,13.12,335000.0
2015-04-08 11:20:00,13.12,13.12,13.1,13.11,335000.0,13.12,13.12,13.1,13.11,335000.0
2015-04-08 11:30:00,13.11,13.14,13.11,13.14,390000.0,13.11,13.14,13.11,13.14,390000.0
2015-04-08 11:40:00,13.14,13.19,13.14,13.16,280000.0,13.14,13.19,13.14,13.16,280000.0
2015-04-08 11:50:00,13.16,13.18,13.15,13.15,225000.0,13.16,13.18,13.15,13.15,225000.0
2015-04-08 12:00:00,13.15,13.17,13.15,13.16,125000.0,13.15,13.17,13.15,13.16,125000.0
2015-04-08 12:10:00,13.16,13.16,13.16,13.16,65000.0,13.16,13.16,13.16,13.16,65000.0
2015-04-08 12:20:00,13.16,13.17,13.14,13.15,445000.0,13.16,13.17,13.14,13.15,445000.0
2015-04-08 12:30:00,13.15,13.15,13.13,13.13,225000.0,13.15,13.15,13.13,13.13,225000.0
2015-04-08 12:40:00,13.13,13.15,13.12,13.15,940000.0,13.13,13.15,13.12,13.15,940000.0
2015-04-08 12:50:00,13.15,13.15,13.1,13.11,640000.0,13.15,13.15,13.1,13.11,640000.0
2015-04-08 13:00:00,13.11,13.12,13.1,13.11,315000.0,13.11,13.12,13.1,13.11,315000.0
2015-04-08 13:10:00,13.11,13.12,13.1,13.1,470000.0,13.11,13.12,13.1,13.1,470000.0
2015-04-08 13:20:00,13.1,13.11,13.09,13.09,660000.0,13.1,13.11,13.09,13.09,660000.0
2015-04-08 13:30:00,13.09,13.11,13.09,13.09,815000.0,13.09,13.11,13.09,13.09,815000.0
2015-04-08 13:40:00,13.1,13.12,13.09,13.1,560000.0,13.1,13.12,13.09,13.1,560000.0
2015-04-08 13:50:00,13.1,13.11,13.09,13.09,315000.0,13.1,13.11,13.09,13.09,315000.0
2015-04-08 14:00:00,13.09,13.1,13.06,13.06,380000.0,13.09,13.1,13.06,13.06,380000.0
2015-04-08 14:10:00,13.06,13.12,13.05,13.1,440000.0,13.06,13.12,13.05,13.1,440000.0
2015-04-08 14:20:00,13.12,13.13,13.09,13.1,515000.0,13.12,13.13,13.09,13.1,515000.0
2015-04-08 14:30:00,13.11,13.11,13.07,13.08,785000.0,13.11,13.11,13.07,13.08,785000.0
2015-04-08 14:40:00,13.08,13.1,13.07,13.09,1335000.0,13.08,13.1,13.07,13.09,1335000.0
2015-04-08 14:50:00,13.09,13.12,13.08,13.1,1565000.0,13.09,13.12,13.08,13.1,1565000.0
2015-04-08 15:00:00,13.11,13.11,13.08,13.09,990000.0,13.11,13.11,13.08,13.09,990000.0
2015-04-08 15:10:00,13.09,13.1,13.08,13.08,725000.0,13.09,13.1,13.08,13.08,725000.0
2015-04-08 15:20:00,13.08,13.11,13.07,13.1,375000.0,13.08,13.11,13.07,13.1,375000.0
2015-04-08 15:30:00,13.1,13.11,13.07,13.1,1295000.0,13.1,13.11,13.07,13.1,1295000.0
2015-04-08 15:40:00,13.11,13.11,13.08,13.08,1505000.0,13.11,13.11,13.08,13.08,1505000.0
2015-04-08 15:50:00,13.08,13.1,13.08,13.09,650000.0,13.08,13.1,13.08,13.09,650000.0
2015-04-09 09:30:00,13.08,13.09,13.04,13.08,580000.0,13.08,13.09,13.04,13.08,580000.0
2015-04-09 09:40:00,13.08,13.08,13.02,13.02,330000.0,13.08,13.08,13.02,13.02,330000.0
2015-04-09 09:50:00,13.02,13.03,12.97,13.02,560000.0,13.02,13.03,12.97,13.02,560000.0
2015-04-09 10:00:00,13.03,13.04,13.01,13.04,230000.0,13.03,13.04,13.01,13.04,230000.0
2015-04-09 10:10:00,13.04,13.06,13.03,13.04,280000.0,13.04,13.06,13.03,13.04,280000.0
2015-04-09 10:20:00,13.03,13.05,13.02,13.05,145000.0,13.03,13.05,13.02,13.05,145000.0
2015-04-09 10:30:00,13.04,13.05,13.03,13.04,970000.0,13.04,13.05,13.03,13.04,970000.0
2015-04-09 10:40:00,13.05,13.05,13.02,13.02,640000.0,13.05,13.05,13.02,13.02,640000.0
2015-04-09 10:50:00,13.03,13.04,13.0,13.02,130000.0,13.03,13.04,13.0,13.02,130000.0
2015-04-09 11:00:00,13.03,13.03,13.01,13.02,430000.0,13.03,13.03,13.01,13.02,430000.0
2015-04-09 11:10:00,13.02,13.03,13.01,13.02,430000.0,13.02,13.03,13.01,13.02,430000.0
2015-04-09 11:20:00,13.0,13.01,12.99,13.0,320000.0,13.0,13.01,12.99,13.0,320000.0
2015-04-09 11:30:00,13.0,13.03,13.0,13.02,210000.0,13.0,13.03,13.0,13.02,210000.0
2015-04-09 11:40:00,13.02,13.03,13.02,13.03,145000.0,13.02,13.03,13.02,13.03,145000.0
2015-04-09 11:50:00,13.02,13.03,13.01,13.01,710000.0,13.02,13.03,13.01,13.01,710000.0
2015-04-09 12:00:00,13.02,13.02,13.0,13.0,570000.0,13.02,13.02,13.0,13.0,570000.0
2015-04-09 12:10:00,13.0,13.01,12.99,13.01,60000.0,13.0,13.01,12.99,13.01,60000.0
2015-04-09 12:20:00,13.01,13.01,13.0,13.01,150000.0,13.01,13.01,13.0,13.01,150000.0
2015-04-09 12:30:00,13.0,13.0,12.99,13.0,45000.0,13.0,13.0,12.99,13.0,45000.0
2015-04-09 12:40:00,13.0,13.0,12.99,13.0,70000.0,13.0,13.0,12.99,13.0,70000.0
2015-04-09 12:50:00,13.0,13.01,13.0,13.0,60000.0,13.0,13.01,13.0,13.0,60000.0
2015-04-09 13:00:00,13.0,13.03,13.0,13.02,785000.0,13.0,13.03,13.0,13.02,785000.0
2015-04-09 13:10:00,13.01,13.02,12.99,13.01,315000.0,13.01,13.02,12.99,13.01,315000.0
2015-04-09 13:20:00,13.01,13.01,12.99,13.0,280000.0,13.01,13.01,12.99,13.0,280000.0
2015-04-09 13:30:00,13.0,13.01,12.98,12.98,600000.0,13.0,13.01,12.98,12.98,600000.0
2015-04-09 13:40:00,12.98,12.98,12.97,12.98,30000.0,12.98,12.98,12.97,12.98,30000.0
2015-04-09 13:50:00,12.98,12.99,12.98,12.99,30000.0,12.98,12.99,12.98,12.99,30000.0
2015-04-09 14:00:00,12.98,13.01,12.98,13.01,150000.0,12.98,13.01,12.98,13.01,150000.0
2015-04-09 14:10:00,13.02,13.02,13.01,13.01,50000.0,13.02,13.02,13.01,13.01,50000.0
2015-04-09 14:20:00,13.02,13.02,13.01,13.02,135000.0,13.02,13.02,13.01,13.02,135000.0
2015-04-09 14:30:00,13.02,13.02,13.01,13.01,45000.0,13.02,13.02,13.01,13.01,45000.0
2015-04-09 14:40:00,13.02,13.02,13.0,13.0,90000.0,13.02,13.02,13.0,13.0,90000.0
2015-04-09 14:50:00,13.0,13.02,13.0,13.01,130000.0,13.0,13.02,13.0,13.01,130000.0
2015-04-09 15:00:00,13.01,13.01,12.99,13.01,940000.0,13.01,13.01,12.99,13.01,940000.0
2015-04-09 15:10:00,13.01,13.05,13.01,13.04,275000.0,13.01,13.05,13.01,13.04,275000.0
2015-04-09 15:20:00,13.05,13.05,13.03,13.03,170000.0,13.05,13.05,13.03,13.03,170000.0
2015-04-09 15:30:00,13.03,13.04,13.01,13.01,365000.0,13.03,13.04,13.01,13.01,365000.0
2015-04-09 15:40:00,13.01,13.03,13.01,13.02,425000.0,13.01,13.03,13.01,13.02,425000.0
2015-04-09 15:50:00,13.03,13.03,13.02,13.03,1030000.0,13.03,13.03,13.02,13.03,1030000.0
2015-04-10 09:30:00,13.32,13.43,13.3,13.4,4800000.0,13.32,13.43,13.3,13.4,4800000.0
2015-04-10 09:40:00,13.4,13.54,13.4,13.54,2865000.0,13.4,13.54,13.4,13.54,2865000.0
2015-04-10 09:50:00,13.53,13.55,13.52,13.54,2870000.0,13.53,13.55,13.52,13.54,2870000.0
2015-04-10 10:00:00,13.54,13.61,13.54,13.61,3655000.0,13.54,13.61,13.54,13.61,3655000.0
2015-04-10 10:10:00,13.6,13.61,13.55,13.55,1600000.0,13.6,13.61,13.55,13.55,1600000.0
2015-04-10 10:20:00,13.55,13.58,13.53,13.55,1130000.0,13.55,13.58,13.53,13.55,1130000.0
2015-04-10 10:30:00,13.55,13.57,13.53,13.56,765000.0,13.55,13.57,13.53,13.56,765000.0
2015-04-10 10:40:00,13.56,13.59,13.56,13.58,840000.0,13.56,13.59,13.56,13.58,840000.0
2015-04-10 10:50:00,13.57,13.63,13.57,13.6,1810000.0,13.57,13.63,13.57,13.6,1810000.0
2015-04-10 11:00:00,13.6,13.66,13.59,13.65,1490000.0,13.6,13.66,13.59,13.65,1490000.0
2015-04-10 11:10:00,13.65,13.66,13.63,13.65,920000.0,13.65,13.66,13.63,13.65,920000.0
2015-04-10 11:20:00,13.65,13.68,13.65,13.65,820000.0,13.65,13.68,13.65,13.65,820000.0
2015-04-10 11:30:00,13.65,13.67,13.64,13.66,660000.0,13.65,13.67,13.64,13.66,660000.0
2015-04-10 11:40:00,13.66,13.67,13.64,13.66,725000.0,13.66,13.67,13.64,13.66,725000.0
2015-04-10 11:50:00,13.66,13.67,13.64,13.66,775000.0,13.66,13.67,13.64,13.66,775000.0
2015-04-10 12:00:00,13.66,13.67,13.64,13.65,245000.0,13.66,13.67,13.64,13.65,245000.0
2015-04-10 12:10:00,13.65,13.66,13.64,13.65,145000.0,13.65,13.66,13.64,13.65,145000.0
2015-04-10 12:20:00,13.65,13.65,13.61,13.63,365000.0,13.65,13.65,13.61,13.63,365000.0
2015-04-10 12:30:00,13.62,13.64,13.62,13.64,295000.0,13.62,13.64,13.62,13.64,295000.0
2015-04-10 12:40:00,13.64,13.64,13.62,13.64,950000.0,13.64,13.64,13.62,13.64,950000.0
2015-04-10 12:50:00,13.64,13.67,13.64,13.65,640000.0,13.64,13.67,13.64,13.65,640000.0
2015-04-10 13:00:00,13.64,13.66,13.64,13.65,595000.0,13.64,13.66,13.64,13.65,595000.0
2015-04-10 13:10:00,13.64,13.66,13.63,13.66,265000.0,13.64,13.66,13.63,13.66,265000.0
2015-04-10 13:20:00,13.66,13.66,13.65,13.65,395000.0,13.66,13.66,13.65,13.65,395000.0
2015-04-10 13:30:00,13.65,13.65,13.64,13.65,1135000.0,13.65,13.65,13.64,13.65,1135000.0
2015-04-10 13:40:00,13.65,13.66,13.65,13.66,480000.0,13.65,13.66,13.65,13.66,480000.0
2015-04-10 13:50:00,13.66,13.66,13.65,13.66,740000.0,13.66,13.66,13.65,13.66,740000.0
2015-04-10 14:00:00,13.66,13.66,13.65,13.65,155000.0,13.66,13.66,13.65,13.65,155000.0
2015-04-10 14:10:00,13.65,13.65,13.64,13.65,190000.0,13.65,13.65,13.64,13.65,190000.0
2015-04-10 14:20:00,13.65,13.65,13.63,13.64,385000.0,13.65,13.65,13.63,13.64,385000.0
2015-04-10 14:30:00,13.64,13.65,13.63,13.64,180000.0,13.64,13.65,13.63,13.64,180000.0
2015-04-10 14:40:00,13.64,13.66,13.64,13.66,190000.0,13.64,13.66,13.64,13.66,190000.0
2015-04-10 14:50:00,13.66,13.68,13.65,13.68,1080000.0,13.66,13.68,13.65,13.68,1080000.0
2015-04-10 15:00:00,13.67,13.68,13.66,13.67,980000.0,13.67,13.68,13.66,13.67,980000.0
2015-04-10 15:10:00,13.67,13.7,13.67,13.69,1620000.0,13.67,13.7,13.67,13.69,1620000.0
2015-04-10 15:20:00,13.69,13.69,13.67,13.68,575000.0,13.69,13.69,13.67,13.68,575000.0
2015-04-10 15:30:00,13.68,13.69,13.68,13.69,545000.0,13.68,13.69,13.68,13.69,545000.0
2015-04-10 15:40:00,13.69,13.7,13.68,13.69,1700000.0,13.69,13.7,13.68,13.69,1700000.0
2015-04-10 15:50:00,13.69,13.69,13.64,13.66,4155000.0,13.69,13.69,13.64,13.66,4155000.0
2015-04-13 09:30:00,13.61,13.66,13.54,13.59,1915000.0,13.61,13.66,13.54,13.59,1915000.0
2015-04-13 09:40:00,13.59,13.6,13.54,13.56,895000.0,13.59,13.6,13.54,13.56,895000.0
2015-04-13 09:50:00,13.56,13.65,13.56,13.65,665000.0,13.56,13.65,13.56,13.65,665000.0
2015-04-13 10:00:00,13.65,13.65,13.6,13.62,335000.0,13.65,13.65,13.6,13.62,335000.0
2015-04-13 10:10:00,13.63,13.64,13.61,13.63,670000.0,13.63,13.64,13.61,13.63,670000.0
2015-04-13 10:20:00,13.64,13.7,13.64,13.69,710000.0,13.64,13.7,13.64,13.69,710000.0
2015-04-13 10:30:00,13.7,13.74,13.7,13.73,1090000.0,13.7,13.74,13.7,13.73,1090000.0
2015-04-13 10:40:00,13.73,13.75,13.71,13.72,1035000.0,13.73,13.75,13.71,13.72,1035000.0
2015-04-13 10:50:00,13.72,13.72,13.67,13.68,1020000.0,13.72,13.72,13.67,13.68,1020000.0
2015-04-13 11:00:00,13.68,13.69,13.67,13.69,170000.0,13.68,13.69,13.67,13.69,170000.0
2015-04-13 11:10:00,13.71,13.71,13.69,13.7,210000.0,13.71,13.71,13.69,13.7,210000.0
2015-04-13 11:20:00,13.69,13.69,13.65,13.65,230000.0,13.69,13.69,13.65,13.65,230000.0
2015-04-13 11:30:00,13.65,13.67,13.65,13.67,220000.0,13.65,13.67,13.65,13.67,220000.0
2015-04-13 11:40:00,13.67,13.67,13.66,13.67,850000.0,13.67,13.67,13.66,13.67,850000.0
2015-04-13 11:50:00,13.67,13.68,13.66,13.67,700000.0,13.67,13.68,13.66,13.67,700000.0
2015-04-13 12:00:00,13.67,13.7,13.67,13.7,520000.0,13.67,13.7,13.67,13.7,520000.0
2015-04-13 12:10:00,13.69,13.7,13.69,13.7,105000.0,13.69,13.7,13.69,13.7,105000.0
2015-04-13 12:20:00,13.7,13.71,13.67,13.67,190000.0,13.7,13.71,13.67,13.67,190000.0
2015-04-13 12:30:00,13.67,13.7,13.67,13.69,800000.0,13.67,13.7,13.67,13.69,800000.0
2015-04-13 12:40:00,13.69,13.7,13.68,13.68,90000.0,13.69,13.7,13.68,13.68,90000.0
2015-04-13 12:50:00,13.67,13.68,13.66,13.67,385000.0,13.67,13.68,13.66,13.67,385000.0
2015-04-13 13:00:00,13.67,13.68,13.65,13.68,930000.0,13.67,13.68,13.65,13.68,930000.0
2015-04-13 13:10:00,13.67,13.69,13.67,13.68,530000.0,13.67,13.69,13.67,13.68,530000.0
2015-04-13 13:20:00,13.69,13.69,13.66,13.68,205000.0,13.69,13.69,13.66,13.68,205000.0
2015-04-13 13:30:00,13.67,13.69,13.67,13.68,245000.0,13.67,13.69,13.67,13.68,245000.0
2015-04-13 13:40:00,13.68,13.68,13.66,13.66,95000.0,13.68,13.68,13.66,13.66,95000.0
2015-04-13 13:50:00,13.66,13.66,13.65,13.65,50000.0,13.66,13.66,13.65,13.65,50000.0
2015-04-13 14:00:00,13.65,13.67,13.65,13.67,140000.0,13.65,13.67,13.65,13.67,140000.0
2015-04-13 14:10:00,13.67,13.67,13.65,13.65,155000.0,13.67,13.67,13.65,13.65,155000.0
2015-04-13 14:20:00,13.65,13.66,13.63,13.65,215000.0,13.65,13.66,13.63,13.65,215000.0
2015-04-13 14:30:00,13.65,13.66,13.64,13.66,110000.0,13.65,13.66,13.64,13.66,110000.0
2015-04-13 14:40:00,13.66,13.66,13.64,13.65,55000.0,13.66,13.66,13.64,13.65,55000.0
2015-04-13 14:50:00,13.64,13.64,13.61,13.63,335000.0,13.64,13.64,13.61,13.63,335000.0
2015-04-13 15:00:00,13.63,13.65,13.62,13.65,290000.0,13.63,13.65,13.62,13.65,290000.0
2015-04-13 15:10:00,13.65,13.66,13.64,13.64,165000.0,13.65,13.66,13.64,13.64,165000.0
2015-04-13 15:20:00,13.63,13.63,13.62,13.62,200000.0,13.63,13.63,13.62,13.62,200000.0
2015-04-13 15:30:00,13.62,13.63,13.62,13.63,260000.0,13.62,13.63,13.62,13.63,260000.0
2015-04-13 15:40:00,13.63,13.65,13.62,13.64,245000.0,13.63,13.65,13.62,13.64,245000.0
2015-04-13 15:50:00,13.64,13.69,13.63,13.65,1655000.0,13.64,13.69,13.63,13.65,1655000.0
2015-04-14 09:30:00,13.62,13.63,13.57,13.61,315000.0,13.62,13.63,13.57,13.61,315000.0
2015-04-14 09:40:00,13.62,13.62,13.52,13.56,595000.0,13.62,13.62,13.52,13.56,595000.0
2015-04-14 09:50:00,13.54,13.59,13.54,13.56,650000.0,13.54,13.59,13.54,13.56,650000.0
2015-04-14 10:00:00,13.56,13.57,13.54,13.56,335000.0,13.56,13.57,13.54,13.56,335000.0
2015-04-14 10:10:00,13.57,13.6,13.54,13.58,710000.0,13.57,13.6,13.54,13.58,710000.0
2015-04-14 10:20:00,13.58,13.6,13.58,13.6,200000.0,13.58,13.6,13.58,13.6,200000.0
2015-04-14 10:30:00,13.61,13.64,13.59,13.63,1030000.0,13.61,13.64,13.59,13.63,1030000.0
2015-04-14 10:40:00,13.63,13.68,13.61,13.68,565000.0,13.63,13.68,13.61,13.68,565000.0
2015-04-14 10:50:00,13.68,13.74,13.68,13.73,1110000.0,13.68,13.74,13.68,13.73,1110000.0
2015-04-14 11:00:00,13.72,13.72,13.67,13.69,270000.0,13.72,13.72,13.67,13.69,270000.0
2015-04-14 11:10:00,13.7,13.71,13.69,13.7,100000.0,13.7,13.71,13.69,13.7,100000.0
2015-04-14 11:20:00,13.7,13.7,13.66,13.66,305000.0,13.7,13.7,13.66,13.66,305000.0
2015-04-14 11:30:00,13.66,13.67,13.63,13.63,330000.0,13.66,13.67,13.63,13.63,330000.0
2015-04-14 11:40:00,13.64,13.65,13.62,13.64,465000.0,13.64,13.65,13.62,13.64,465000.0
2015-04-14 11:50:00,13.65,13.67,13.64,13.65,100000.0,13.65,13.67,13.64,13.65,100000.0
2015-04-14 12:00:00,13.66,13.68,13.66,13.66,150000.0,13.66,13.68,13.66,13.66,150000.0
2015-04-14 12:10:00,13.66,13.67,13.65,13.66,85000.0,13.66,13.67,13.65,13.66,85000.0
2015-04-14 12:20:00,13.64,13.68,13.64,13.66,130000.0,13.64,13.68,13.64,13.66,130000.0
2015-04-14 12:30:00,13.66,13.7,13.66,13.69,220000.0,13.66,13.7,13.66,13.69,220000.0
2015-04-14 12:40:00,13.67,13.7,13.66,13.67,690000.0,13.67,13.7,13.66,13.67,690000.0
2015-04-14 12:50:00,13.67,13.67,13.63,13.63,65000.0,13.67,13.67,13.63,13.63,65000.0
2015-04-14 13:00:00,13.62,13.63,13.6,13.6,90000.0,13.62,13.63,13.6,13.6,90000.0
2015-04-14 13:10:00,13.6,13.6,13.58,13.58,215000.0,13.6,13.6,13.58,13.58,215000.0
2015-04-14 13:20:00,13.58,13.59,13.55,13.59,1165000.0,13.58,13.59,13.55,13.59,1165000.0
2015-04-14 13:30:00,13.58,13.62,13.58,13.6,335000.0,13.58,13.62,13.58,13.6,335000.0
2015-04-14 13:40:00,13.61,13.65,13.59,13.61,1995000.0,13.61,13.65,13.59,13.61,1995000.0
2015-04-14 13:50:00,13.6,13.6,13.59,13.59,25000.0,13.6,13.6,13.59,13.59,25000.0
2015-04-14 14:00:00,13.58,13.6,13.57,13.6,70000.0,13.58,13.6,13.57,13.6,70000.0
2015-04-14 14:10:00,13.6,13.63,13.59,13.62,590000.0,13.6,13.63,13.59,13.62,590000.0
2015-04-14 14:20:00,13.62,13.62,13.6,13.62,390000.0,13.62,13.62,13.6,13.62,390000.0
2015-04-14 14:30:00,13.6,13.61,13.59,13.59,35000.0,13.6,13.61,13.59,13.59,35000.0
2015-04-14 14:40:00,13.59,13.6,13.57,13.57,195000.0,13.59,13.6,13.57,13.57,195000.0
2015-04-14 14:50:00,13.57,13.59,13.56,13.59,110000.0,13.57,13.59,13.56,13.59,110000.0
2015-04-14 15:00:00,13.6,13.61,13.58,13.59,90000.0,13.6,13.61,13.58,13.59,90000.0
2015-04-14 15:10:00,13.6,13.6,13.59,13.6,95000.0,13.6,13.6,13.59,13.6,95000.0
2015-04-14 15:20:00,13.6,13.6,13.58,13.59,200000.0,13.6,13.6,13.58,13.59,200000.0
2015-04-14 15:30:00,13.6,13.6,13.58,13.58,210000.0,13.6,13.6,13.58,13.58,210000.0
2015-04-14 15:40:00,13.58,13.59,13.56,13.58,485000.0,13.58,13.59,13.56,13.58,485000.0
2015-04-14 15:50:00,13.56,13.57,13.55,13.56,1215000.0,13.56,13.57,13.55,13.56,1215000.0
2015-04-15 09:30:00,13.67,13.76,13.66,13.7,1060000.0,13.67,13.76,13.66,13.7,1060000.0
2015-04-15 09:40:00,13.7,13.7,13.63,13.67,350000.0,13.7,13.7,13.63,13.67,350000.0
2015-04-15 09:50:00,13.69,13.72,13.67,13.71,655000.0,13.69,13.72,13.67,13.71,655000.0
2015-04-15 10:00:00,13.71,13.71,13.66,13.69,910000.0,13.71,13.71,13.66,13.69,910000.0
2015-04-15 10:10:00,13.68,13.7,13.67,13.69,185000.0,13.68,13.7,13.67,13.69,185000.0
2015-04-15 10:20:00,13.67,13.7,13.64,13.65,870000.0,13.67,13.7,13.64,13.65,870000.0
2015-04-15 10:30:00,13.66,13.66,13.64,13.65,245000.0,13.66,13.66,13.64,13.65,245000.0
2015-04-15 10:40:00,13.66,13.67,13.65,13.67,100000.0,13.66,13.67,13.65,13.67,100000.0
2015-04-15 10:50:00,13.67,13.69,13.64,13.65,630000.0,13.67,13.69,13.64,13.65,630000.0
2015-04-15 11:00:00,13.65,13.66,13.64,13.65,195000.0,13.65,13.66,13.64,13.65,195000.0
2015-04-15 11:10:00,13.65,13.66,13.62,13.63,205000.0,13.65,13.66,13.62,13.63,205000.0
2015-04-15 11:20:00,13.63,13.63,13.6,13.6,425000.0,13.63,13.63,13.6,13.6,425000.0
2015-04-15 11:30:00,13.6,13.6,13.56,13.56,470000.0,13.6,13.6,13.56,13.56,470000.0
2015-04-15 11:40:00,13.56,13.57,13.54,13.57,230000.0,13.56,13.57,13.54,13.57,230000.0
2015-04-15 11:50:00,13.57,13.58,13.55,13.55,205000.0,13.57,13.58,13.55,13.55,205000.0
2015-04-15 12:00:00,13.55,13.55,13.52,13.53,965000.0,13.55,13.55,13.52,13.53,965000.0
2015-04-15 12:10:00,13.54,13.54,13.54,13.54,5000.0,13.54,13.54,13.54,13.54,5000.0
2015-04-15 12:20:00,13.54,13.54,13.53,13.54,340000.0,13.54,13.54,13.53,13.54,340000.0
2015-04-15 12:30:00,13.54,13.54,13.51,13.54,485000.0,13.54,13.54,13.51,13.54,485000.0
2015-04-15 12:40:00,13.55,13.58,13.55,13.58,55000.0,13.55,13.58,13.55,13.58,55000.0
2015-04-15 12:50:00,13.57,13.58,13.57,13.57,145000.0,13.57,13.58,13.57,13.57,145000.0
2015-04-15 13:00:00,13.58,13.59,13.58,13.58,55000.0,13.58,13.59,13.58,13.58,55000.0
2015-04-15 13:10:00,13.58,13.6,13.58,13.6,110000.0,13.58,13.6,13.58,13.6,110000.0
2015-04-15 13:20:00,13.6,13.6,13.58,13.58,30000.0,13.6,13.6,13.58,13.58,30000.0
2015-04-15 13:30:00,13.6,13.6,13.58,13.59,55000.0,13.6,13.6,13.58,13.59,55000.0
2015-04-15 13:40:00,13.58,13.59,13.58,13.59,45000.0,13.58,13.59,13.58,13.59,45000.0
2015-04-15 13:50:00,13.58,13.58,13.57,13.58,100000.0,13.58,13.58,13.57,13.58,100000.0
2015-04-15 14:00:00,13.6,13.6,13.58,13.58,170000.0,13.6,13.6,13.58,13.58,170000.0
2015-04-15 14:10:00,13.58,13.59,13.58,13.59,430000.0,13.58,13.59,13.58,13.59,430000.0
2015-04-15 14:20:00,13.59,13.61,13.58,13.61,510000.0,13.59,13.61,13.58,13.61,510000.0
2015-04-15 14:30:00,13.62,13.62,13.58,13.59,185000.0,13.62,13.62,13.58,13.59,185000.0
2015-04-15 14:40:00,13.59,13.6,13.58,13.58,120000.0,13.59,13.6,13.58,13.58,120000.0
2015-04-15 14:50:00,13.58,13.6,13.57,13.6,105000.0,13.58,13.6,13.57,13.6,105000.0
2015-04-15 15:00:00,13.59,13.6,13.58,13.59,135000.0,13.59,13.6,13.58,13.59,135000.0
2015-04-15 15:10:00,13.59,13.6,13.58,13.59,60000.0,13.59,13.6,13.58,13.59,60000.0
2015-04-15 15:20:00,13.58,13.59,13.58,13.58,225000.0,13.58,13.59,13.58,13.58,225000.0
2015-04-15 15:30:00,13.58,13.59,13.56,13.56,255000.0,13.58,13.59,13.56,13.56,255000.0
2015-04-15 15:40:00,13.56,13.57,13.54,13.55,285000.0,13.56,13.57,13.54,13.55,285000.0
2015-04-15 15:50:00,13.56,13.56,13.55,13.55,810000.0,13.56,13.56,13.55,13.55,810000.0
2015-04-16 09:30:00,13.56,13.68,13.56,13.6,805000.0,13.56,13.68,13.56,13.6,805000.0
2015-04-16 09:40:00,13.6,13.62,13.56,13.61,280000.0,13.6,13.62,13.56,13.61,280000.0
2015-04-16 09:50:00,13.62,13.62,13.56,13.56,315000.0,13.62,13.62,13.56,13.56,315000.0
2015-04-16 10:00:00,13.56,13.59,13.54,13.58,210000.0,13.56,13.59,13.54,13.58,210000.0
2015-04-16 10:10:00,13.59,13.62,13.59,13.61,270000.0,13.59,13.62,13.59,13.61,270000.0
2015-04-16 10:20:00,13.61,13.61,13.57,13.6,290000.0,13.61,13.61,13.57,13.6,290000.0
2015-04-16 10:30:00,13.59,13.6,13.57,13.6,235000.0,13.59,13.6,13.57,13.6,235000.0
2015-04-16 10:40:00,13.6,13.64,13.59,13.63,365000.0,13.6,13.64,13.59,13.63,365000.0
2015-04-16 10:50:00,13.63,13.65,13.63,13.65,110000.0,13.63,13.65,13.63,13.65,110000.0
2015-04-16 11:00:00,13.64,13.65,13.64,13.65,145000.0,13.64,13.65,13.64,13.65,145000.0
2015-04-16 11:10:00,13.65,13.65,13.62,13.62,260000.0,13.65,13.65,13.62,13.62,260000.0
2015-04-16 11:20:00,13.61,13.63,13.61,13.63,95000.0,13.61,13.63,13.61,13.63,95000.0
2015-04-16 11:30:00,13.63,13.63,13.6,13.6,95000.0,13.63,13.63,13.6,13.6,95000.0
2015-04-16 11:40:00,13.61,13.61,13.59,13.59,190000.0,13.61,13.61,13.59,13.59,190000.0
2015-04-16 11:50:00,13.6,13.6,13.59,13.59,110000.0,13.6,13.6,13.59,13.59,110000.0
2015-04-16 12:00:00,13.6,13.6,13.59,13.59,120000.0,13.6,13.6,13.59,13.59,120000.0
2015-04-16 12:10:00,13.59,13.6,13.58,13.59,105000.0,13.59,13.6,13.58,13.59,105000.0
2015-04-16 12:20:00,13.59,13.61,13.59,13.61,165000.0,13.59,13.61,13.59,13.61,165000.0
2015-04-16 12:30:00,13.6,13.62,13.6,13.6,665000.0,13.6,13.62,13.6,13.6,665000.0
2015-04-16 12:40:00,13.6,13.61,13.59,13.61,315000.0,13.6,13.61,13.59,13.61,315000.0
2015-04-16 12:50:00,13.6,13.61,13.59,13.6,170000.0,13.6,13.61,13.59,13.6,170000.0
2015-04-16 13:00:00,13.6,13.62,13.6,13.62,175000.0,13.6,13.62,13.6,13.62,175000.0
2015-04-16 13:10:00,13.61,13.63,13.61,13.62,220000.0,13.61,13.63,13.61,13.62,220000.0
2015-04-16 13:20:00,13.62,13.62,13.59,13.6,120000.0,13.62,13.62,13.59,13.6,120000.0
2015-04-16 13:30:00,13.59,13.6,13.58,13.6,90000.0,13.59,13.6,13.58,13.6,90000.0
2015-04-16 13:40:00,13.6,13.61,13.6,13.61,65000.0,13.6,13.61,13.6,13.61,65000.0
2015-04-16 13:50:00,13.61,13.64,13.6,13.64,755000.0,13.61,13.64,13.6,13.64,755000.0
2015-04-16 14:00:00,13.64,13.64,13.63,13.63,145000.0,13.64,13.64,13.63,13.63,145000.0
2015-04-16 14:10:00,13.63,13.66,13.63,13.65,285000.0,13.63,13.66,13.63,13.65,285000.0
2015-04-16 14:20:00,13.66,13.68,13.65,13.67,475000.0,13.66,13.68,13.65,13.67,475000.0
2015-04-16 14:30:00,13.68,13.68,13.67,13.67,275000.0,13.68,13.68,13.67,13.67,275000.0
2015-04-16 14:40:00,13.67,13.68,13.66,13.67,560000.0,13.67,13.68,13.66,13.67,560000.0
2015-04-16 14:50:00,13.67,13.68,13.66,13.66,380000.0,13.67,13.68,13.66,13.66,380000.0
2015-04-16 15:00:00,13.66,13.67,13.66,13.67,295000.0,13.66,13.67,13.66,13.67,295000.0
2015-04-16 15:10:00,13.66,13.67,13.65,13.65,530000.0,13.66,13.67,13.65,13.65,530000.0
2015-04-16 15:20:00,13.65,13.66,13.63,13.63,470000.0,13.65,13.66,13.63,13.63,470000.0
2015-04-16 15:30:00,13.63,13.66,13.63,13.65,340000.0,13.63,13.66,13.63,13.65,340000.0
2015-04-16 15:40:00,13.65,13.65,13.63,13.65,510000.0,13.65,13.65,13.63,13.65,510000.0
2015-04-16 15:50:00,13.65,13.65,13.62,13.64,1005000.0,13.65,13.65,13.62,13.64,1005000.0
2015-04-17 09:30:00,13.58,13.6,13.53,13.57,920000.0,13.58,13.6,13.53,13.57,920000.0
2015-04-17 09:40:00,13.56,13.56,13.46,13.5,980000.0,13.56,13.56,13.46,13.5,980000.0
2015-04-17 09:50:00,13.51,13.56,13.51,13.51,405000.0,13.51,13.56,13.51,13.51,405000.0
2015-04-17 10:00:00,13.52,13.53,13.5,13.52,565000.0,13.52,13.53,13.5,13.52,565000.0
2015-04-17 10:10:00,13.52,13.58,13.52,13.56,370000.0,13.52,13.58,13.52,13.56,370000.0
2015-04-17 10:20:00,13.55,13.57,13.54,13.56,455000.0,13.55,13.57,13.54,13.56,455000.0
2015-04-17 10:30:00,13.54,13.6,13.54,13.58,380000.0,13.54,13.6,13.54,13.58,380000.0
2015-04-17 10:40:00,13.57,13.59,13.56,13.58,215000.0,13.57,13.59,13.56,13.58,215000.0
2015-04-17 10:50:00,13.58,13.59,13.56,13.57,395000.0,13.58,13.59,13.56,13.57,395000.0
2015-04-17 11:00:00,13.57,13.59,13.57,13.58,300000.0,13.57,13.59,13.57,13.58,300000.0
2015-04-17 11:10:00,13.59,13.61,13.58,13.61,345000.0,13.59,13.61,13.58,13.61,345000.0
2015-04-17 11:20:00,13.6,13.63,13.6,13.63,420000.0,13.6,13.63,13.6,13.63,420000.0
2015-04-17 11:30:00,13.63,13.63,13.6,13.62,270000.0,13.63,13.63,13.6,13.62,270000.0
2015-04-17 11:40:00,13.62,13.62,13.6,13.61,370000.0,13.62,13.62,13.6,13.61,370000.0
2015-04-17 11:50:00,13.62,13.63,13.61,13.62,170000.0,13.62,13.63,13.61,13.62,170000.0
2015-04-17 12:00:00,13.61,13.63,13.61,13.62,210000.0,13.61,13.63,13.61,13.62,210000.0
2015-04-17 12:10:00,13.63,13.69,13.63,13.69,565000.0,13.63,13.69,13.63,13.69,565000.0
2015-04-17 12:20:00,13.68,13.69,13.65,13.66,500000.0,13.68,13.69,13.65,13.66,500000.0
2015-04-17 12:30:00,13.67,13.67,13.64,13.64,320000.0,13.67,13.67,13.64,13.64,320000.0
2015-04-17 12:40:00,13.64,13.65,13.63,13.63,255000.0,13.64,13.65,13.63,13.63,255000.0
2015-04-17 12:50:00,13.63,13.66,13.61,13.65,250000.0,13.63,13.66,13.61,13.65,250000.0
2015-04-17 13:00:00,13.66,13.66,13.64,13.65,285000.0,13.66,13.66,13.64,13.65,285000.0
2015-04-17 13:10:00,13.65,13.65,13.64,13.65,170000.0,13.65,13.65,13.64,13.65,170000.0
2015-04-17 13:20:00,13.66,13.67,13.66,13.67,145000.0,13.66,13.67,13.66,13.67,145000.0
2015-04-17 13:30:00,13.66,13.66,13.63,13.64,330000.0,13.66,13.66,13.63,13.64,330000.0
2015-04-17 13:40:00,13.64,13.64,13.61,13.62,150000.0,13.64,13.64,13.61,13.62,150000.0
2015-04-17 13:50:00,13.61,13.63,13.57,13.58,225000.0,13.61,13.63,13.57,13.58,225000.0
2015-04-17 14:00:00,13.58,13.6,13.58,13.59,255000.0,13.58,13.6,13.58,13.59,255000.0
2015-04-17 14:10:00,13.59,13.61,13.58,13.6,595000.0,13.59,13.61,13.58,13.6,595000.0
2015-04-17 14:20:00,13.6,13.62,13.59,13.61,690000.0,13.6,13.62,13.59,13.61,690000.0
2015-04-17 14:30:00,13.61,13.64,13.61,13.64,425000.0,13.61,13.64,13.61,13.64,425000.0
2015-04-17 14:40:00,13.64,13.65,13.63,13.63,340000.0,13.64,13.65,13.63,13.63,340000.0
2015-04-17 14:50:00,13.62,13.64,13.62,13.63,215000.0,13.62,13.64,13.62,13.63,215000.0
2015-04-17 15:00:00,13.64,13.67,13.64,13.67,535000.0,13.64,13.67,13.64,13.67,535000.0
2015-04-17 15:10:00,13.66,13.68,13.66,13.66,890000.0,13.66,13.68,13.66,13.66,890000.0
2015-04-17 15:20:00,13.66,13.67,13.65,13.66,440000.0,13.66,13.67,13.65,13.66,440000.0
2015-04-17 15:30:00,13.66,13.7,13.66,13.7,645000.0,13.66,13.7,13.66,13.7,645000.0
2015-04-17 15:40:00,13.7,13.7,13.69,13.69,1075000.0,13.7,13.7,13.69,13.69,1075000.0
2015-04-17 15:50:00,13.69,13.69,13.66,13.69,1905000.0,13.69,13.69,13.66,13.69,1905000.0
2015-04-20 09:30:00,13.74,13.77,13.7,13.75,1460000.0,13.74,13.77,13.7,13.75,1460000.0
2015-04-20 09:40:00,13.75,13.76,13.7,13.75,635000.0,13.75,13.76,13.7,13.75,635000.0
2015-04-20 09:50:00,13.74,13.75,13.72,13.72,360000.0,13.74,13.75,13.72,13.72,360000.0
2015-04-20 10:00:00,13.74,13.75,13.66,13.67,630000.0,13.74,13.75,13.66,13.67,630000.0
2015-04-20 10:10:00,13.66,13.7,13.66,13.7,560000.0,13.66,13.7,13.66,13.7,560000.0
2015-04-20 10:20:00,13.69,13.73,13.69,13.72,375000.0,13.69,13.73,13.69,13.72,375000.0
2015-04-20 10:30:00,13.72,13.72,13.67,13.68,70000.0,13.72,13.72,13.67,13.68,70000.0
2015-04-20 10:40:00,13.67,13.69,13.67,13.67,165000.0,13.67,13.69,13.67,13.67,165000.0
2015-04-20 10:50:00,13.66,13.73,13.65,13.72,565000.0,13.66,13.73,13.65,13.72,565000.0
2015-04-20 11:00:00,13.74,13.74,13.7,13.72,590000.0,13.74,13.74,13.7,13.72,590000.0
2015-04-20 11:10:00,13.72,13.73,13.69,13.71,130000.0,13.72,13.73,13.69,13.71,130000.0
2015-04-20 11:20:00,13.69,13.69,13.66,13.68,155000.0,13.69,13.69,13.66,13.68,155000.0
2015-04-20 11:30:00,13.68,13.69,13.67,13.67,180000.0,13.68,13.69,13.67,13.67,180000.0
2015-04-20 11:40:00,13.67,13.69,13.66,13.68,245000.0,13.67,13.69,13.66,13.68,245000.0
2015-04-20 11:50:00,13.68,13.7,13.68,13.69,125000.0,13.68,13.7,13.68,13.69,125000.0
2015-04-20 12:00:00,13.69,13.69,13.66,13.66,210000.0,13.69,13.69,13.66,13.66,210000.0
2015-04-20 12:10:00,13.67,13.67,13.65,13.67,225000.0,13.67,13.67,13.65,13.67,225000.0
2015-04-20 12:20:00,13.67,13.69,13.66,13.69,385000.0,13.67,13.69,13.66,13.69,385000.0
2015-04-20 12:30:00,13.68,13.69,13.67,13.67,570000.0,13.68,13.69,13.67,13.67,570000.0
2015-04-20 12:40:00,13.69,13.69,13.67,13.68,135000.0,13.69,13.69,13.67,13.68,135000.0
2015-04-20 12:50:00,13.68,13.69,13.67,13.69,55000.0,13.68,13.69,13.67,13.69,55000.0
2015-04-20 13:00:00,13.69,13.69,13.67,13.67,90000.0,13.69,13.69,13.67,13.67,90000.0
2015-04-20 13:10:00,13.67,13.69,13.67,13.67,110000.0,13.67,13.69,13.67,13.67,110000.0
2015-04-20 13:20:00,13.67,13.67,13.66,13.67,155000.0,13.67,13.67,13.66,13.67,155000.0
2015-04-20 13:30:00,13.68,13.69,13.68,13.68,210000.0,13.68,13.69,13.68,13.68,210000.0
2015-04-20 13:40:00,13.68,13.69,13.68,13.69,250000.0,13.68,13.69,13.68,13.69,250000.0
2015-04-20 13:50:00,13.68,13.68,13.67,13.68,380000.0,13.68,13.68,13.67,13.68,380000.0
2015-04-20 14:00:00,13.68,13.68,13.66,13.67,170000.0,13.68,13.68,13.66,13.67,170000.0
2015-04-20 14:10:00,13.67,13.68,13.66,13.67,130000.0,13.67,13.68,13.66,13.67,130000.0
2015-04-20 14:20:00,13.66,13.68,13.66,13.67,425000.0,13.66,13.68,13.66,13.67,425000.0
2015-04-20 14:30:00,13.67,13.69,13.67,13.69,120000.0,13.67,13.69,13.67,13.69,120000.0
2015-04-20 14:40:00,13.68,13.69,13.67,13.68,310000.0,13.68,13.69,13.67,13.68,310000.0
2015-04-20 14:50:00,13.68,13.69,13.67,13.68,115000.0,13.68,13.69,13.67,13.68,115000.0
2015-04-20 15:00:00,13.67,13.69,13.67,13.69,220000.0,13.67,13.69,13.67,13.69,220000.0
2015-04-20 15:10:00,13.69,13.7,13.69,13.69,310000.0,13.69,13.7,13.69,13.69,310000.0
2015-04-20 15:20:00,13.69,13.72,13.68,13.71,450000.0,13.69,13.72,13.68,13.71,450000.0
2015-04-20 15:30:00,13.72,13.72,13.7,13.72,1165000.0,13.72,13.72,13.7,13.72,1165000.0
2015-04-20 15:40:00,13.72,13.73,13.71,13.72,1090000.0,13.72,13.73,13.71,13.72,1090000.0
2015-04-20 15:50:00,13.72,13.74,13.71,13.74,1600000.0,13.72,13.74,13.71,13.74,1600000.0
2015-04-21 09:30:00,13.83,13.9,13.78,13.87,2270000.0,13.83,13.9,13.78,13.87,2270000.0
2015-04-21 09:40:00,13.88,13.9,13.83,13.85,2155000.0,13.88,13.9,13.83,13.85,2155000.0
2015-04-21 09:50:00,13.84,13.89,13.83,13.89,995000.0,13.84,13.89,13.83,13.89,995000.0
2015-04-21 10:00:00,13.88,13.95,13.86,13.87,1470000.0,13.88,13.95,13.86,13.87,1470000.0
2015-04-21 10:10:00,13.88,13.88,13.85,13.87,660000.0,13.88,13.88,13.85,13.87,660000.0
2015-04-21 10:20:00,13.87,13.89,13.85,13.86,905000.0,13.87,13.89,13.85,13.86,905000.0
2015-04-21 10:30:00,13.85,13.88,13.84,13.84,725000.0,13.85,13.88,13.84,13.84,725000.0
2015-04-21 10:40:00,13.84,13.86,13.81,13.82,1310000.0,13.84,13.86,13.81,13.82,1310000.0
2015-04-21 10:50:00,13.84,13.86,13.84,13.84,390000.0,13.84,13.86,13.84,13.84,390000.0
2015-04-21 11:00:00,13.84,13.87,13.84,13.86,355000.0,13.84,13.87,13.84,13.86,355000.0
2015-04-21 11:10:00,13.85,13.88,13.85,13.87,335000.0,13.85,13.88,13.85,13.87,335000.0
2015-04-21 11:20:00,13.87,13.91,13.86,13.91,2030000.0,13.87,13.91,13.86,13.91,2030000.0
2015-04-21 11:30:00,13.9,13.92,13.9,13.9,650000.0,13.9,13.92,13.9,13.9,650000.0
2015-04-21 11:40:00,13.9,13.9,13.8,13.84,995000.0,13.9,13.9,13.8,13.84,995000.0
2015-04-21 11:50:00,13.83,13.83,13.81,13.83,500000.0,13.83,13.83,13.81,13.83,500000.0
2015-04-21 12:00:00,13.84,13.87,13.84,13.86,705000.0,13.84,13.87,13.84,13.86,705000.0
2015-04-21 12:10:00,13.85,13.86,13.82,13.82,270000.0,13.85,13.86,13.82,13.82,270000.0
2015-04-21 12:20:00,13.82,13.83,13.81,13.83,590000.0,13.82,13.83,13.81,13.83,590000.0
2015-04-21 12:30:00,13.83,13.9,13.83,13.9,795000.0,13.83,13.9,13.83,13.9,795000.0
2015-04-21 12:40:00,13.88,13.9,13.88,13.88,365000.0,13.88,13.9,13.88,13.88,365000.0
2015-04-21 12:50:00,13.88,13.9,13.87,13.89,470000.0,13.88,13.9,13.87,13.89,470000.0
2015-04-21 13:00:00,13.88,13.93,13.88,13.92,575000.0,13.88,13.93,13.88,13.92,575000.0
2015-04-21 13:10:00,13.91,13.95,13.91,13.94,1300000.0,13.91,13.95,13.91,13.94,1300000.0
2015-04-21 13:20:00,13.93,13.98,13.93,13.97,1650000.0,13.93,13.98,13.93,13.97,1650000.0
2015-04-21 13:30:00,13.96,13.97,13.94,13.96,1370000.0,13.96,13.97,13.94,13.96,1370000.0
2015-04-21 13:40:00,13.96,13.98,13.95,13.95,925000.0,13.96,13.98,13.95,13.95,925000.0
2015-04-21 13:50:00,13.96,13.96,13.92,13.92,790000.0,13.96,13.96,13.92,13.92,790000.0
2015-04-21 14:00:00,13.91,13.93,13.88,13.92,1190000.0,13.91,13.93,13.88,13.92,1190000.0
2015-04-21 14:10:00,13.93,13.93,13.9,13.9,790000.0,13.93,13.93,13.9,13.9,790000.0
2015-04-21 14:20:00,13.9,13.9,13.87,13.87,1280000.0,13.9,13.9,13.87,13.87,1280000.0
2015-04-21 14:30:00,13.87,13.89,13.87,13.88,1335000.0,13.87,13.89,13.87,13.88,1335000.0
2015-04-21 14:40:00,13.88,13.89,13.86,13.88,1785000.0,13.88,13.89,13.86,13.88,1785000.0
2015-04-21 14:50:00,13.88,13.88,13.86,13.86,630000.0,13.88,13.88,13.86,13.86,630000.0
2015-04-21 15:00:00,13.87,13.87,13.85,13.86,2385000.0,13.87,13.87,13.85,13.86,2385000.0
2015-04-21 15:10:00,13.86,13.86,13.83,13.83,2085000.0,13.86,13.86,13.83,13.83,2085000.0
2015-04-21 15:20:00,13.83,13.84,13.82,13.83,1875000.0,13.83,13.84,13.82,13.83,1875000.0
2015-04-21 15:30:00,13.83,13.83,13.83,13.83,1990000.0,13.83,13.83,13.83,13.83,1990000.0
2015-04-21 15:40:00,13.83,13.83,13.8,13.83,2140000.0,13.83,13.83,13.8,13.83,2140000.0
2015-04-21 15:50:00,13.82,13.87,13.82,13.86,4975000.0,13.82,13.87,13.82,13.86,4975000.0
2015-04-22 09:30:00,13.1,13.14,13.0,13.08,15410000.0,13.1,13.14,13.0,13.08,15410000.0
2015-04-22 09:40:00,13.08,13.11,12.97,12.98,9675000.0,13.08,13.11,12.97,12.98,9675000.0
2015-04-22 09:50:00,12.99,13.05,12.92,12.99,7735000.0,12.99,13.05,12.92,12.99,7735000.0
2015-04-22 10:00:00,13.0,13.0,12.86,12.86,8395000.0,13.0,13.0,12.86,12.86,8395000.0
2015-04-22 10:10:00,12.87,12.88,12.74,12.74,10240000.0,12.87,12.88,12.74,12.74,10240000.0
2015-04-22 10:20:00,12.74,12.82,12.71,12.78,8465000.0,12.74,12.82,12.71,12.78,8465000.0
2015-04-22 10:30:00,12.79,12.86,12.77,12.83,6910000.0,12.79,12.86,12.77,12.83,6910000.0
2015-04-22 10:40:00,12.83,12.9,12.81,12.87,4585000.0,12.83,12.9,12.81,12.87,4585000.0
2015-04-22 10:50:00,12.87,12.9,12.82,12.89,3085000.0,12.87,12.9,12.82,12.89,3085000.0
2015-04-22 11:00:00,12.89,12.92,12.85,12.85,3730000.0,12.89,12.92,12.85,12.85,3730000.0
2015-04-22 11:10:00,12.85,12.92,12.84,12.91,2670000.0,12.85,12.92,12.84,12.91,2670000.0
2015-04-22 11:20:00,12.91,12.93,12.87,12.9,3330000.0,12.91,12.93,12.87,12.9,3330000.0
2015-04-22 11:30:00,12.89,12.97,12.89,12.92,3520000.0,12.89,12.97,12.89,12.92,3520000.0
2015-04-22 11:40:00,12.91,12.94,12.9,12.9,1810000.0,12.91,12.94,12.9,12.9,1810000.0
2015-04-22 11:50:00,12.91,12.93,12.9,12.92,1285000.0,12.91,12.93,12.9,12.92,1285000.0
2015-04-22 12:00:00,12.91,12.98,12.9,12.95,2995000.0,12.91,12.98,12.9,12.95,2995000.0
2015-04-22 12:10:00,12.95,12.97,12.92,12.96,2235000.0,12.95,12.97,12.92,12.96,2235000.0
2015-04-22 12:20:00,12.97,12.99,12.94,12.95,1340000.0,12.97,12.99,12.94,12.95,1340000.0
2015-04-22 12:30:00,12.94,12.99,12.94,12.94,1440000.0,12.94,12.99,12.94,12.94,1440000.0
2015-04-22 12:40:00,12.94,12.95,12.92,12.93,1340000.0,12.94,12.95,12.92,12.93,1340000.0
2015-04-22 12:50:00,12.93,12.97,12.92,12.92,1870000.0,12.93,12.97,12.92,12.92,1870000.0
2015-04-22 13:00:00,12.92,12.94,12.89,12.92,1420000.0,12.92,12.94,12.89,12.92,1420000.0
2015-04-22 13:10:00,12.92,12.92,12.88,12.88,1750000.0,12.92,12.92,12.88,12.88,1750000.0
2015-04-22 13:20:00,12.89,12.91,12.86,12.9,2410000.0,12.89,12.91,12.86,12.9,2410000.0
2015-04-22 13:30:00,12.9,12.92,12.88,12.88,865000.0,12.9,12.92,12.88,12.88,865000.0
2015-04-22 13:40:00,12.88,12.9,12.86,12.89,1915000.0,12.88,12.9,12.86,12.89,1915000.0
2015-04-22 13:50:00,12.88,12.89,12.84,12.86,1265000.0,12.88,12.89,12.84,12.86,1265000.0
2015-04-22 14:00:00,12.86,12.87,12.84,12.86,1695000.0,12.86,12.87,12.84,12.86,1695000.0
2015-04-22 14:10:00,12.86,12.92,12.85,12.9,1550000.0,12.86,12.92,12.85,12.9,1550000.0
2015-04-22 14:20:00,12.9,12.9,12.88,12.88,1555000.0,12.9,12.9,12.88,12.88,1555000.0
2015-04-22 14:30:00,12.88,12.88,12.85,12.86,2050000.0,12.88,12.88,12.85,12.86,2050000.0
2015-04-22 14:40:00,12.85,12.86,12.83,12.84,2805000.0,12.85,12.86,12.83,12.84,2805000.0
2015-04-22 14:50:00,12.85,12.85,12.82,12.84,1640000.0,12.85,12.85,12.82,12.84,1640000.0
2015-04-22 15:00:00,12.84,12.85,12.81,12.82,1860000.0,12.84,12.85,12.81,12.82,1860000.0
2015-04-22 15:10:00,12.82,12.83,12.8,12.81,1355000.0,12.82,12.83,12.8,12.81,1355000.0
2015-04-22 15:20:00,12.82,12.82,12.8,12.81,2145000.0,12.82,12.82,12.8,12.81,2145000.0
2015-04-22 15:30:00,12.82,12.83,12.79,12.79,4310000.0,12.82,12.83,12.79,12.79,4310000.0
2015-04-22 15:40:00,12.8,12.85,12.79,12.85,6450000.0,12.8,12.85,12.79,12.85,6450000.0
2015-04-22 15:50:00,12.85,12.85,12.82,12.82,5600000.0,12.85,12.85,12.82,12.82,5600000.0
2015-04-23 09:30:00,12.84,12.87,12.79,12.82,4190000.0,12.84,12.87,12.79,12.82,4190000.0
2015-04-23 09:40:00,12.83,12.86,12.78,12.84,1785000.0,12.83,12.86,12.78,12.84,1785000.0
2015-04-23 09:50:00,12.84,12.84,12.8,12.8,915000.0,12.84,12.84,12.8,12.8,915000.0
2015-04-23 10:00:00,12.8,12.81,12.74,12.76,2705000.0,12.8,12.81,12.74,12.76,2705000.0
2015-04-23 10:10:00,12.76,12.79,12.76,12.76,1315000.0,12.76,12.79,12.76,12.76,1315000.0
2015-04-23 10:20:00,12.76,12.77,12.75,12.75,745000.0,12.76,12.77,12.75,12.75,745000.0
2015-04-23 10:30:00,12.76,12.79,12.75,12.76,1440000.0,12.76,12.79,12.75,12.76,1440000.0
2015-04-23 10:40:00,12.76,12.76,12.72,12.74,1405000.0,12.76,12.76,12.72,12.74,1405000.0
2015-04-23 10:50:00,12.74,12.74,12.72,12.74,1505000.0,12.74,12.74,12.72,12.74,1505000.0
2015-04-23 11:00:00,12.74,12.76,12.74,12.74,675000.0,12.74,12.76,12.74,12.74,675000.0
2015-04-23 11:10:00,12.74,12.75,12.72,12.72,895000.0,12.74,12.75,12.72,12.72,895000.0
2015-04-23 11:20:00,12.72,12.73,12.71,12.72,665000.0,12.72,12.73,12.71,12.72,665000.0
2015-04-23 11:30:00,12.72,12.76,12.71,12.74,1105000.0,12.72,12.76,12.71,12.74,1105000.0
2015-04-23 11:40:00,12.74,12.76,12.74,12.75,950000.0,12.74,12.76,12.74,12.75,950000.0
2015-04-23 11:50:00,12.75,12.78,12.75,12.76,740000.0,12.75,12.78,12.75,12.76,740000.0
2015-04-23 12:00:00,12.76,12.76,12.73,12.76,365000.0,12.76,12.76,12.73,12.76,365000.0
2015-04-23 12:10:00,12.76,12.76,12.74,12.75,200000.0,12.76,12.76,12.74,12.75,200000.0
2015-04-23 12:20:00,12.74,12.75,12.72,12.73,285000.0,12.74,12.75,12.72,12.73,285000.0
2015-04-23 12:30:00,12.73,12.76,12.73,12.76,895000.0,12.73,12.76,12.73,12.76,895000.0
2015-04-23 12:40:00,12.77,12.82,12.77,12.81,885000.0,12.77,12.82,12.77,12.81,885000.0
2015-04-23 12:50:00,12.82,12.83,12.81,12.82,735000.0,12.82,12.83,12.81,12.82,735000.0
2015-04-23 13:00:00,12.82,12.82,12.8,12.81,440000.0,12.82,12.82,12.8,12.81,440000.0
2015-04-23 13:10:00,12.81,12.82,12.79,12.79,420000.0,12.81,12.82,12.79,12.79,420000.0
2015-04-23 13:20:00,12.8,12.81,12.79,12.8,430000.0,12.8,12.81,12.79,12.8,430000.0
2015-04-23 13:30:00,12.8,12.81,12.79,12.8,320000.0,12.8,12.81,12.79,12.8,320000.0
2015-04-23 13:40:00,12.8,12.8,12.79,12.79,375000.0,12.8,12.8,12.79,12.79,375000.0
2015-04-23 13:50:00,12.79,12.8,12.75,12.76,805000.0,12.79,12.8,12.75,12.76,805000.0
2015-04-23 14:00:00,12.75,12.77,12.75,12.76,350000.0,12.75,12.77,12.75,12.76,350000.0
2015-04-23 14:10:00,12.76,12.77,12.75,12.75,610000.0,12.76,12.77,12.75,12.75,610000.0
2015-04-23 14:20:00,12.75,12.76,12.73,12.74,690000.0,12.75,12.76,12.73,12.74,690000.0
2015-04-23 14:30:00,12.75,12.75,12.73,12.73,620000.0,12.75,12.75,12.73,12.73,620000.0
2015-04-23 14:40:00,12.73,12.75,12.73,12.74,685000.0,12.73,12.75,12.73,12.74,685000.0
2015-04-23 14:50:00,12.74,12.74,12.73,12.74,220000.0,12.74,12.74,12.73,12.74,220000.0
2015-04-23 15:00:00,12.74,12.74,12.73,12.74,265000.0,12.74,12.74,12.73,12.74,265000.0
2015-04-23 15:10:00,12.74,12.74,12.73,12.73,665000.0,12.74,12.74,12.73,12.73,665000.0
2015-04-23 15:20:00,12.74,12.74,12.73,12.74,1020000.0,12.74,12.74,12.73,12.74,1020000.0
2015-04-23 15:30:00,12.74,12.74,12.71,12.72,1255000.0,12.74,12.74,12.71,12.72,1255000.0
2015-04-23 15:40:00,12.72,12.73,12.71,12.72,1645000.0,12.72,12.73,12.71,12.72,1645000.0
2015-04-23 15:50:00,12.72,12.72,12.71,12.71,6045000.0,12.72,12.72,12.71,12.71,6045000.0
2015-04-24 09:30:00,12.77,12.78,12.71,12.73,1165000.0,12.77,12.78,12.71,12.73,1165000.0
2015-04-24 09:40:00,12.72,12.75,12.68,12.69,1490000.0,12.72,12.75,12.68,12.69,1490000.0
2015-04-24 09:50:00,12.69,12.71,12.68,12.69,705000.0,12.69,12.71,12.68,12.69,705000.0
2015-04-24 10:00:00,12.7,12.75,12.69,12.74,1055000.0,12.7,12.75,12.69,12.74,1055000.0
2015-04-24 10:10:00,12.74,12.76,12.72,12.72,1160000.0,12.74,12.76,12.72,12.72,1160000.0
2015-04-24 10:20:00,12.72,12.74,12.72,12.73,500000.0,12.72,12.74,12.72,12.73,500000.0
2015-04-24 10:30:00,12.72,12.73,12.69,12.7,780000.0,12.72,12.73,12.69,12.7,780000.0
2015-04-24 10:40:00,12.7,12.71,12.69,12.71,1030000.0,12.7,12.71,12.69,12.71,1030000.0
2015-04-24 10:50:00,12.71,12.71,12.7,12.7,510000.0,12.71,12.71,12.7,12.7,510000.0
2015-04-24 11:00:00,12.7,12.71,12.7,12.7,465000.0,12.7,12.71,12.7,12.7,465000.0
2015-04-24 11:10:00,12.7,12.74,12.7,12.73,930000.0,12.7,12.74,12.7,12.73,930000.0
2015-04-24 11:20:00,12.73,12.77,12.73,12.76,2090000.0,12.73,12.77,12.73,12.76,2090000.0
2015-04-24 11:30:00,12.76,12.76,12.74,12.76,365000.0,12.76,12.76,12.74,12.76,365000.0
2015-04-24 11:40:00,12.76,12.76,12.75,12.75,215000.0,12.76,12.76,12.75,12.75,215000.0
2015-04-24 11:50:00,12.75,12.76,12.75,12.76,235000.0,12.75,12.76,12.75,12.76,235000.0
2015-04-24 12:00:00,12.76,12.79,12.76,12.78,485000.0,12.76,12.79,12.76,12.78,485000.0
2015-04-24 12:10:00,12.78,12.79,12.77,12.77,355000.0,12.78,12.79,12.77,12.77,355000.0
2015-04-24 12:20:00,12.78,12.78,12.75,12.75,190000.0,12.78,12.78,12.75,12.75,190000.0
2015-04-24 12:30:00,12.75,12.76,12.74,12.74,820000.0,12.75,12.76,12.74,12.74,820000.0
2015-04-24 12:40:00,12.75,12.75,12.73,12.74,185000.0,12.75,12.75,12.73,12.74,185000.0
2015-04-24 12:50:00,12.74,12.75,12.74,12.75,510000.0,12.74,12.75,12.74,12.75,510000.0
2015-04-24 13:00:00,12.74,12.75,12.74,12.74,215000.0,12.74,12.75,12.74,12.74,215000.0
2015-04-24 13:10:00,12.72,12.73,12.72,12.72,470000.0,12.72,12.73,12.72,12.72,470000.0
2015-04-24 13:20:00,12.73,12.73,12.71,12.73,450000.0,12.73,12.73,12.71,12.73,450000.0
2015-04-24 13:30:00,12.73,12.73,12.72,12.73,275000.0,12.73,12.73,12.72,12.73,275000.0
2015-04-24 13:40:00,12.73,12.73,12.7,12.71,1895000.0,12.73,12.73,12.7,12.71,1895000.0
2015-04-24 13:50:00,12.71,12.73,12.71,12.73,475000.0,12.71,12.73,12.71,12.73,475000.0
2015-04-24 14:00:00,12.73,12.74,12.72,12.73,595000.0,12.73,12.74,12.72,12.73,595000.0
2015-04-24 14:10:00,12.73,12.74,12.73,12.73,355000.0,12.73,12.74,12.73,12.73,355000.0
2015-04-24 14:20:00,12.74,12.74,12.72,12.74,695000.0,12.74,12.74,12.72,12.74,695000.0
2015-04-24 14:30:00,12.74,12.74,12.73,12.73,490000.0,12.74,12.74,12.73,12.73,490000.0
2015-04-24 14:40:00,12.73,12.75,12.73,12.75,570000.0,12.73,12.75,12.73,12.75,570000.0
2015-04-24 14:50:00,12.75,12.75,12.73,12.74,860000.0,12.75,12.75,12.73,12.74,860000.0
2015-04-24 15:00:00,12.74,12.75,12.73,12.73,655000.0,12.74,12.75,12.73,12.73,655000.0
2015-04-24 15:10:00,12.73,12.73,12.71,12.71,535000.0,12.73,12.73,12.71,12.71,535000.0
2015-04-24 15:20:00,12.71,12.72,12.71,12.72,955000.0,12.71,12.72,12.71,12.72,955000.0
2015-04-24 15:30:00,12.72,12.72,12.71,12.71,695000.0,12.72,12.72,12.71,12.71,695000.0
2015-04-24 15:40:00,12.71,12.72,12.71,12.71,960000.0,12.71,12.72,12.71,12.71,960000.0
2015-04-24 15:50:00,12.71,12.75,12.71,12.75,2320000.0,12.71,12.75,12.71,12.75,2320000.0
2015-04-27 09:30:00,12.8,12.8,12.72,12.78,1375000.0,12.8,12.8,12.72,12.78,1375000.0
2015-04-27 09:40:00,12.78,12.86,12.78,12.82,1390000.0,12.78,12.86,12.78,12.82,1390000.0
2015-04-27 09:50:00,12.82,12.88,12.82,12.88,1400000.0,12.82,12.88,12.82,12.88,1400000.0
2015-04-27 10:00:00,12.88,12.89,12.84,12.84,1230000.0,12.88,12.89,12.84,12.84,1230000.0
2015-04-27 10:10:00,12.84,12.87,12.83,12.87,335000.0,12.84,12.87,12.83,12.87,335000.0
2015-04-27 10:20:00,12.86,12.87,12.82,12.82,400000.0,12.86,12.87,12.82,12.82,400000.0
2015-04-27 10:30:00,12.83,12.86,12.83,12.84,385000.0,12.83,12.86,12.83,12.84,385000.0
2015-04-27 10:40:00,12.85,12.88,12.85,12.86,365000.0,12.85,12.88,12.85,12.86,365000.0
2015-04-27 10:50:00,12.87,12.87,12.83,12.84,600000.0,12.87,12.87,12.83,12.84,600000.0
2015-04-27 11:00:00,12.83,12.83,12.81,12.83,800000.0,12.83,12.83,12.81,12.83,800000.0
2015-04-27 11:10:00,12.83,12.87,12.83,12.86,325000.0,12.83,12.87,12.83,12.86,325000.0
2015-04-27 11:20:00,12.87,12.88,12.86,12.87,320000.0,12.87,12.88,12.86,12.87,320000.0
2015-04-27 11:30:00,12.87,12.88,12.86,12.88,570000.0,12.87,12.88,12.86,12.88,570000.0
2015-04-27 11:40:00,12.87,12.88,12.87,12.88,385000.0,12.87,12.88,12.87,12.88,385000.0
2015-04-27 11:50:00,12.87,12.88,12.87,12.88,395000.0,12.87,12.88,12.87,12.88,395000.0
2015-04-27 12:00:00,12.88,12.88,12.87,12.87,165000.0,12.88,12.88,12.87,12.87,165000.0
2015-04-27 12:10:00,12.87,12.87,12.84,12.84,465000.0,12.87,12.87,12.84,12.84,465000.0
2015-04-27 12:20:00,12.84,12.85,12.83,12.85,275000.0,12.84,12.85,12.83,12.85,275000.0
2015-04-27 12:30:00,12.84,12.85,12.83,12.84,200000.0,12.84,12.85,12.83,12.84,200000.0
2015-04-27 12:40:00,12.84,12.84,12.82,12.82,430000.0,12.84,12.84,12.82,12.82,430000.0
2015-04-27 12:50:00,12.82,12.82,12.8,12.8,415000.0,12.82,12.82,12.8,12.8,415000.0
2015-04-27 13:00:00,12.8,12.83,12.8,12.82,715000.0,12.8,12.83,12.8,12.82,715000.0
2015-04-27 13:10:00,12.82,12.82,12.81,12.81,290000.0,12.82,12.82,12.81,12.81,290000.0
2015-04-27 13:20:00,12.81,12.84,12.8,12.83,265000.0,12.81,12.84,12.8,12.83,265000.0
2015-04-27 13:30:00,12.83,12.84,12.82,12.83,760000.0,12.83,12.84,12.82,12.83,760000.0
2015-04-27 13:40:00,12.84,12.84,12.83,12.83,140000.0,12.84,12.84,12.83,12.83,140000.0
2015-04-27 13:50:00,12.83,12.84,12.83,12.84,185000.0,12.83,12.84,12.83,12.84,185000.0
2015-04-27 14:00:00,12.84,12.84,12.83,12.84,200000.0,12.84,12.84,12.83,12.84,200000.0
2015-04-27 14:10:00,12.84,12.86,12.83,12.85,415000.0,12.84,12.86,12.83,12.85,415000.0
2015-04-27 14:20:00,12.85,12.89,12.85,12.88,895000.0,12.85,12.89,12.85,12.88,895000.0
2015-04-27 14:30:00,12.89,12.89,12.87,12.87,535000.0,12.89,12.89,12.87,12.87,535000.0
2015-04-27 14:40:00,12.87,12.92,12.87,12.91,945000.0,12.87,12.92,12.87,12.91,945000.0
2015-04-27 14:50:00,12.92,12.92,12.9,12.91,1545000.0,12.92,12.92,12.9,12.91,1545000.0
2015-04-27 15:00:00,12.91,12.92,12.9,12.9,525000.0,12.91,12.92,12.9,12.9,525000.0
2015-04-27 15:10:00,12.9,12.9,12.88,12.88,1525000.0,12.9,12.9,12.88,12.88,1525000.0
2015-04-27 15:20:00,12.89,12.9,12.88,12.89,760000.0,12.89,12.9,12.88,12.89,760000.0
2015-04-27 15:30:00,12.89,12.9,12.88,12.89,1410000.0,12.89,12.9,12.88,12.89,1410000.0
2015-04-27 15:40:00,12.89,12.9,12.87,12.88,2025000.0,12.89,12.9,12.87,12.88,2025000.0
2015-04-27 15:50:00,12.88,12.89,12.87,12.89,1540000.0,12.88,12.89,12.87,12.89,1540000.0
2015-04-28 09:30:00,12.86,12.94,12.84,12.94,905000.0,12.86,12.94,12.84,12.94,905000.0
2015-04-28 09:40:00,12.92,12.94,12.88,12.89,555000.0,12.92,12.94,12.88,12.89,555000.0
2015-04-28 09:50:00,12.88,12.9,12.85,12.86,870000.0,12.88,12.9,12.85,12.86,870000.0
2015-04-28 10:00:00,12.84,12.85,12.77,12.78,930000.0,12.84,12.85,12.77,12.78,930000.0
2015-04-28 10:10:00,12.78,12.81,12.76,12.81,575000.0,12.78,12.81,12.76,12.81,575000.0
2015-04-28 10:20:00,12.81,12.87,12.8,12.86,680000.0,12.81,12.87,12.8,12.86,680000.0
2015-04-28 10:30:00,12.85,12.86,12.81,12.81,1485000.0,12.85,12.86,12.81,12.81,1485000.0
2015-04-28 10:40:00,12.81,12.84,12.81,12.84,665000.0,12.81,12.84,12.81,12.84,665000.0
2015-04-28 10:50:00,12.84,12.84,12.79,12.8,360000.0,12.84,12.84,12.79,12.8,360000.0
2015-04-28 11:00:00,12.78,12.81,12.78,12.8,480000.0,12.78,12.81,12.78,12.8,480000.0
2015-04-28 11:10:00,12.8,12.82,12.78,12.78,815000.0,12.8,12.82,12.78,12.78,815000.0
2015-04-28 11:20:00,12.79,12.8,12.77,12.79,1090000.0,12.79,12.8,12.77,12.79,1090000.0
2015-04-28 11:30:00,12.78,12.82,12.78,12.8,220000.0,12.78,12.82,12.78,12.8,220000.0
2015-04-28 11:40:00,12.81,12.81,12.78,12.8,245000.0,12.81,12.81,12.78,12.8,245000.0
2015-04-28 11:50:00,12.8,12.81,12.79,12.79,155000.0,12.8,12.81,12.79,12.79,155000.0
2015-04-28 12:00:00,12.79,12.79,12.78,12.79,245000.0,12.79,12.79,12.78,12.79,245000.0
2015-04-28 12:10:00,12.79,12.79,12.78,12.78,325000.0,12.79,12.79,12.78,12.78,325000.0
2015-04-28 12:20:00,12.78,12.79,12.78,12.78,270000.0,12.78,12.79,12.78,12.78,270000.0
2015-04-28 12:30:00,12.78,12.78,12.76,12.76,450000.0,12.78,12.78,12.76,12.76,450000.0
2015-04-28 12:40:00,12.76,12.77,12.76,12.76,790000.0,12.76,12.77,12.76,12.76,790000.0
2015-04-28 12:50:00,12.76,12.76,12.74,12.74,1220000.0,12.76,12.76,12.74,12.74,1220000.0
2015-04-28 13:00:00,12.74,12.76,12.74,12.76,310000.0,12.74,12.76,12.74,12.76,310000.0
2015-04-28 13:10:00,12.76,12.77,12.75,12.76,390000.0,12.76,12.77,12.75,12.76,390000.0
2015-04-28 13:20:00,12.77,12.78,12.77,12.77,90000.0,12.77,12.78,12.77,12.77,90000.0
2015-04-28 13:30:00,12.77,12.77,12.75,12.75,580000.0,12.77,12.77,12.75,12.75,580000.0
2015-04-28 13:40:00,12.75,12.77,12.74,12.76,785000.0,12.75,12.77,12.74,12.76,785000.0
2015-04-28 13:50:00,12.76,12.76,12.74,12.75,580000.0,12.76,12.76,12.74,12.75,580000.0
2015-04-28 14:00:00,12.75,12.76,12.75,12.75,620000.0,12.75,12.76,12.75,12.75,620000.0
2015-04-28 14:10:00,12.77,12.78,12.73,12.73,870000.0,12.77,12.78,12.73,12.73,870000.0
2015-04-28 14:20:00,12.73,12.75,12.73,12.75,625000.0,12.73,12.75,12.73,12.75,625000.0
2015-04-28 14:30:00,12.74,12.76,12.74,12.75,465000.0,12.74,12.76,12.74,12.75,465000.0
2015-04-28 14:40:00,12.75,12.75,12.73,12.73,275000.0,12.75,12.75,12.73,12.73,275000.0
2015-04-28 14:50:00,12.74,12.76,12.74,12.76,655000.0,12.74,12.76,12.74,12.76,655000.0
2015-04-28 15:00:00,12.76,12.78,12.75,12.78,340000.0,12.76,12.78,12.75,12.78,340000.0
2015-04-28 15:10:00,12.78,12.8,12.77,12.79,920000.0,12.78,12.8,12.77,12.79,920000.0
2015-04-28 15:20:00,12.78,12.81,12.78,12.81,240000.0,12.78,12.81,12.78,12.81,240000.0
2015-04-28 15:30:00,12.8,12.8,12.78,12.79,460000.0,12.8,12.8,12.78,12.79,460000.0
2015-04-28 15:40:00,12.79,12.79,12.77,12.77,670000.0,12.79,12.79,12.77,12.77,670000.0
2015-04-28 15:50:00,12.78,12.8,12.77,12.8,1245000.0,12.78,12.8,12.77,12.8,1245000.0
2015-04-29 09:30:00,12.75,12.77,12.73,12.75,430000.0,12.75,12.77,12.73,12.75,430000.0
2015-04-29 09:40:00,12.75,12.77,12.74,12.76,410000.0,12.75,12.77,12.74,12.76,410000.0
2015-04-29 09:50:00,12.75,12.75,12.71,12.72,480000.0,12.75,12.75,12.71,12.72,480000.0
2015-04-29 10:00:00,12.72,12.72,12.68,12.69,1165000.0,12.72,12.72,12.68,12.69,1165000.0
2015-04-29 10:10:00,12.69,12.69,12.65,12.65,400000.0,12.69,12.69,12.65,12.65,400000.0
2015-04-29 10:20:00,12.65,12.69,12.65,12.68,520000.0,12.65,12.69,12.65,12.68,520000.0
2015-04-29 10:30:00,12.67,12.68,12.66,12.67,545000.0,12.67,12.68,12.66,12.67,545000.0
2015-04-29 10:40:00,12.67,12.67,12.63,12.66,1140000.0,12.67,12.67,12.63,12.66,1140000.0
2015-04-29 10:50:00,12.67,12.67,12.63,12.64,450000.0,12.67,12.67,12.63,12.64,450000.0
2015-04-29 11:00:00,12.63,12.64,12.61,12.63,560000.0,12.63,12.64,12.61,12.63,560000.0
2015-04-29 11:10:00,12.63,12.63,12.61,12.62,430000.0,12.63,12.63,12.61,12.62,430000.0
2015-04-29 11:20:00,12.62,12.63,12.61,12.61,465000.0,12.62,12.63,12.61,12.61,465000.0
2015-04-29 11:30:00,12.61,12.62,12.61,12.62,490000.0,12.61,12.62,12.61,12.62,490000.0
2015-04-29 11:40:00,12.62,12.62,12.61,12.61,210000.0,12.62,12.62,12.61,12.61,210000.0
2015-04-29 11:50:00,12.61,12.62,12.6,12.6,360000.0,12.61,12.62,12.6,12.6,360000.0
2015-04-29 12:00:00,12.61,12.62,12.61,12.61,315000.0,12.61,12.62,12.61,12.61,315000.0
2015-04-29 12:10:00,12.61,12.61,12.56,12.56,1060000.0,12.61,12.61,12.56,12.56,1060000.0
2015-04-29 12:20:00,12.57,12.59,12.57,12.58,315000.0,12.57,12.59,12.57,12.58,315000.0
2015-04-29 12:30:00,12.58,12.58,12.56,12.56,310000.0,12.58,12.58,12.56,12.56,310000.0
2015-04-29 12:40:00,12.57,12.57,12.55,12.55,490000.0,12.57,12.57,12.55,12.55,490000.0
2015-04-29 12:50:00,12.55,12.58,12.55,12.58,525000.0,12.55,12.58,12.55,12.58,525000.0
2015-04-29 13:00:00,12.57,12.58,12.56,12.57,200000.0,12.57,12.58,12.56,12.57,200000.0
2015-04-29 13:10:00,12.57,12.59,12.57,12.58,675000.0,12.57,12.59,12.57,12.58,675000.0
2015-04-29 13:20:00,12.58,12.58,12.56,12.56,930000.0,12.58,12.58,12.56,12.56,930000.0
2015-04-29 13:30:00,12.56,12.56,12.54,12.55,735000.0,12.56,12.56,12.54,12.55,735000.0
2015-04-29 13:40:00,12.56,12.56,12.54,12.55,730000.0,12.56,12.56,12.54,12.55,730000.0
2015-04-29 13:50:00,12.56,12.59,12.55,12.59,720000.0,12.56,12.59,12.55,12.59,720000.0
2015-04-29 14:00:00,12.59,12.6,12.56,12.57,515000.0,12.59,12.6,12.56,12.57,515000.0
2015-04-29 14:10:00,12.57,12.6,12.55,12.6,325000.0,12.57,12.6,12.55,12.6,325000.0
2015-04-29 14:20:00,12.58,12.61,12.57,12.57,610000.0,12.58,12.61,12.57,12.57,610000.0
2015-04-29 14:30:00,12.57,12.6,12.56,12.59,600000.0,12.57,12.6,12.56,12.59,600000.0
2015-04-29 14:40:00,12.59,12.61,12.59,12.59,485000.0,12.59,12.61,12.59,12.59,485000.0
2015-04-29 14:50:00,12.59,12.6,12.57,12.6,695000.0,12.59,12.6,12.57,12.6,695000.0
2015-04-29 15:00:00,12.6,12.6,12.57,12.58,520000.0,12.6,12.6,12.57,12.58,520000.0
2015-04-29 15:10:00,12.58,12.59,12.57,12.57,315000.0,12.58,12.59,12.57,12.57,315000.0
2015-04-29 15:20:00,12.57,12.59,12.57,12.58,435000.0,12.57,12.59,12.57,12.58,435000.0
2015-04-29 15:30:00,12.58,12.61,12.57,12.61,770000.0,12.58,12.61,12.57,12.61,770000.0
2015-04-29 15:40:00,12.6,12.6,12.56,12.58,1000000.0,12.6,12.6,12.56,12.58,1000000.0
2015-04-29 15:50:00,12.57,12.61,12.57,12.6,1985000.0,12.57,12.61,12.57,12.6,1985000.0
2015-04-30 09:30:00,12.64,12.7,12.64,12.7,475000.0,12.64,12.7,12.64,12.7,475000.0
2015-04-30 09:40:00,12.66,12.67,12.62,12.65,320000.0,12.66,12.67,12.62,12.65,320000.0
2015-04-30 09:50:00,12.65,12.65,12.58,12.59,475000.0,12.65,12.65,12.58,12.59,475000.0
2015-04-30 10:00:00,12.57,12.58,12.54,12.55,900000.0,12.57,12.58,12.54,12.55,900000.0
2015-04-30 10:10:00,12.55,12.58,12.54,12.56,205000.0,12.55,12.58,12.54,12.56,205000.0
2015-04-30 10:20:00,12.56,12.58,12.56,12.56,240000.0,12.56,12.58,12.56,12.56,240000.0
2015-04-30 10:30:00,12.57,12.6,12.56,12.6,705000.0,12.57,12.6,12.56,12.6,705000.0
2015-04-30 10:40:00,12.59,12.6,12.58,12.58,320000.0,12.59,12.6,12.58,12.58,320000.0
2015-04-30 10:50:00,12.58,12.59,12.56,12.59,220000.0,12.58,12.59,12.56,12.59,220000.0
2015-04-30 11:00:00,12.6,12.63,12.6,12.63,1190000.0,12.6,12.63,12.6,12.63,1190000.0
2015-04-30 11:10:00,12.63,12.67,12.63,12.63,585000.0,12.63,12.67,12.63,12.63,585000.0
2015-04-30 11:20:00,12.63,12.66,12.61,12.62,300000.0,12.63,12.66,12.61,12.62,300000.0
2015-04-30 11:30:00,12.62,12.64,12.59,12.59,250000.0,12.62,12.64,12.59,12.59,250000.0
2015-04-30 11:40:00,12.59,12.6,12.57,12.57,360000.0,12.59,12.6,12.57,12.57,360000.0
2015-04-30 11:50:00,12.57,12.58,12.53,12.55,440000.0,12.57,12.58,12.53,12.55,440000.0
2015-04-30 12:00:00,12.56,12.57,12.54,12.54,160000.0,12.56,12.57,12.54,12.54,160000.0
2015-04-30 12:10:00,12.53,12.57,12.53,12.56,250000.0,12.53,12.57,12.53,12.56,250000.0
2015-04-30 12:20:00,12.56,12.58,12.55,12.55,115000.0,12.56,12.58,12.55,12.55,115000.0
2015-04-30 12:30:00,12.55,12.56,12.54,12.54,125000.0,12.55,12.56,12.54,12.54,125000.0
2015-04-30 12:40:00,12.54,12.55,12.53,12.54,150000.0,12.54,12.55,12.53,12.54,150000.0
2015-04-30 12:50:00,12.54,12.55,12.52,12.55,520000.0,12.54,12.55,12.52,12.55,520000.0
2015-04-30 13:00:00,12.56,12.57,12.56,12.56,45000.0,12.56,12.57,12.56,12.56,45000.0
2015-04-30 13:10:00,12.56,12.56,12.54,12.54,165000.0,12.56,12.56,12.54,12.54,165000.0
2015-04-30 13:20:00,12.54,12.56,12.51,12.52,2075000.0,12.54,12.56,12.51,12.52,2075000.0
2015-04-30 13:30:00,12.52,12.53,12.52,12.53,60000.0,12.52,12.53,12.52,12.53,60000.0
2015-04-30 13:40:00,12.53,12.54,12.53,12.54,220000.0,12.53,12.54,12.53,12.54,220000.0
2015-04-30 13:50:00,12.55,12.57,12.54,12.55,490000.0,12.55,12.57,12.54,12.55,490000.0
2015-04-30 14:00:00,12.56,12.56,12.55,12.55,180000.0,12.56,12.56,12.55,12.55,180000.0
2015-04-30 14:10:00,12.55,12.56,12.55,12.55,80000.0,12.55,12.56,12.55,12.55,80000.0
2015-04-30 14:20:00,12.55,12.56,12.51,12.51,255000.0,12.55,12.56,12.51,12.51,255000.0
2015-04-30 14:30:00,12.51,12.51,12.49,12.5,615000.0,12.51,12.51,12.49,12.5,615000.0
2015-04-30 14:40:00,12.5,12.5,12.47,12.47,495000.0,12.5,12.5,12.47,12.47,495000.0
2015-04-30 14:50:00,12.48,12.48,12.46,12.46,210000.0,12.48,12.48,12.46,12.46,210000.0
2015-04-30 15:00:00,12.45,12.46,12.42,12.42,505000.0,12.45,12.46,12.42,12.42,505000.0
2015-04-30 15:10:00,12.43,12.43,12.39,12.42,1645000.0,12.43,12.43,12.39,12.42,1645000.0
2015-04-30 15:20:00,12.41,12.44,12.41,12.41,635000.0,12.41,12.44,12.41,12.41,635000.0
2015-04-30 15:30:00,12.41,12.46,12.41,12.44,330000.0,12.41,12.46,12.41,12.44,330000.0
2015-04-30 15:40:00,12.44,12.44,12.41,12.42,985000.0,12.44,12.44,12.41,12.42,985000.0
2015-04-30 15:50:00,12.42,12.44,12.4,12.43,1895000.0,12.42,12.44,12.4,12.43,1895000.0
2015-05-01 09:30:00,12.58,12.61,12.54,12.6,2255000.0,12.58,12.61,12.54,12.6,2255000.0
2015-05-01 09:40:00,12.6,12.67,12.6,12.65,1260000.0,12.6,12.67,12.6,12.65,1260000.0
2015-05-01 09:50:00,12.64,12.66,12.6,12.6,1460000.0,12.64,12.66,12.6,12.6,1460000.0
2015-05-01 10:00:00,12.6,12.61,12.58,12.61,420000.0,12.6,12.61,12.58,12.61,420000.0
2015-05-01 10:10:00,12.61,12.64,12.6,12.64,680000.0,12.61,12.64,12.6,12.64,680000.0
2015-05-01 10:20:00,12.65,12.66,12.61,12.63,370000.0,12.65,12.66,12.61,12.63,370000.0
2015-05-01 10:30:00,12.61,12.62,12.58,12.58,200000.0,12.61,12.62,12.58,12.58,200000.0
2015-05-01 10:40:00,12.6,12.6,12.57,12.57,565000.0,12.6,12.6,12.57,12.57,565000.0
2015-05-01 10:50:00,12.57,12.59,12.57,12.59,380000.0,12.57,12.59,12.57,12.59,380000.0
2015-05-01 11:00:00,12.59,12.6,12.58,12.6,280000.0,12.59,12.6,12.58,12.6,280000.0
2015-05-01 11:10:00,12.6,12.62,12.59,12.62,440000.0,12.6,12.62,12.59,12.62,440000.0
2015-05-01 11:20:00,12.61,12.63,12.61,12.63,305000.0,12.61,12.63,12.61,12.63,305000.0
2015-05-01 11:30:00,12.63,12.65,12.61,12.61,295000.0,12.63,12.65,12.61,12.61,295000.0
2015-05-01 11:40:00,12.62,12.63,12.62,12.63,635000.0,12.62,12.63,12.62,12.63,635000.0
2015-05-01 11:50:00,12.63,12.64,12.61,12.63,180000.0,12.63,12.64,12.61,12.63,180000.0
2015-05-01 12:00:00,12.64,12.65,12.62,12.64,595000.0,12.64,12.65,12.62,12.64,595000.0
2015-05-01 12:10:00,12.64,12.65,12.64,12.64,200000.0,12.64,12.65,12.64,12.64,200000.0
2015-05-01 12:20:00,12.65,12.67,12.64,12.67,355000.0,12.65,12.67,12.64,12.67,355000.0
2015-05-01 12:30:00,12.67,12.67,12.65,12.65,130000.0,12.67,12.67,12.65,12.65,130000.0
2015-05-01 12:40:00,12.65,12.66,12.64,12.66,190000.0,12.65,12.66,12.64,12.66,190000.0
2015-05-01 12:50:00,12.66,12.66,12.63,12.63,205000.0,12.66,12.66,12.63,12.63,205000.0
2015-05-01 13:00:00,12.63,12.63,12.6,12.62,435000.0,12.63,12.63,12.6,12.62,435000.0
2015-05-01 13:10:00,12.62,12.63,12.6,12.62,110000.0,12.62,12.63,12.6,12.62,110000.0
2015-05-01 13:20:00,12.63,12.63,12.61,12.62,115000.0,12.63,12.63,12.61,12.62,115000.0
2015-05-01 13:30:00,12.61,12.62,12.58,12.6,565000.0,12.61,12.62,12.58,12.6,565000.0
2015-05-01 13:40:00,12.6,12.6,12.58,12.6,265000.0,12.6,12.6,12.58,12.6,265000.0
2015-05-01 13:50:00,12.61,12.63,12.6,12.63,670000.0,12.61,12.63,12.6,12.63,670000.0
2015-05-01 14:00:00,12.64,12.65,12.63,12.64,250000.0,12.64,12.65,12.63,12.64,250000.0
2015-05-01 14:10:00,12.64,12.65,12.63,12.65,670000.0,12.64,12.65,12.63,12.65,670000.0
2015-05-01 14:20:00,12.65,12.67,12.65,12.66,200000.0,12.65,12.67,12.65,12.66,200000.0
2015-05-01 14:30:00,12.66,12.66,12.64,12.66,270000.0,12.66,12.66,12.64,12.66,270000.0
2015-05-01 14:40:00,12.66,12.66,12.65,12.66,145000.0,12.66,12.66,12.65,12.66,145000.0
2015-05-01 14:50:00,12.66,12.68,12.65,12.67,290000.0,12.66,12.68,12.65,12.67,290000.0
2015-05-01 15:00:00,12.68,12.68,12.66,12.67,255000.0,12.68,12.68,12.66,12.67,255000.0
2015-05-01 15:10:00,12.68,12.68,12.67,12.68,380000.0,12.68,12.68,12.67,12.68,380000.0
2015-05-01 15:20:00,12.68,12.68,12.66,12.66,410000.0,12.68,12.68,12.66,12.66,410000.0
2015-05-01 15:30:00,12.66,12.67,12.65,12.66,280000.0,12.66,12.67,12.65,12.66,280000.0
2015-05-01 15:40:00,12.66,12.67,12.66,12.67,430000.0,12.66,12.67,12.66,12.67,430000.0
2015-05-01 15:50:00,12.67,12.68,12.66,12.68,1540000.0,12.67,12.68,12.66,12.68,1540000.0
2015-05-04 09:30:00,12.73,12.81,12.73,12.8,1220000.0,12.73,12.81,12.73,12.8,1220000.0
2015-05-04 09:40:00,12.8,12.81,12.78,12.81,565000.0,12.8,12.81,12.78,12.81,565000.0
2015-05-04 09:50:00,12.81,12.84,12.8,12.81,1150000.0,12.81,12.84,12.8,12.81,1150000.0
2015-05-04 10:00:00,12.81,12.83,12.79,12.79,210000.0,12.81,12.83,12.79,12.79,210000.0
2015-05-04 10:10:00,12.8,12.8,12.76,12.79,240000.0,12.8,12.8,12.76,12.79,240000.0
2015-05-04 10:20:00,12.78,12.79,12.77,12.77,155000.0,12.78,12.79,12.77,12.77,155000.0
2015-05-04 10:30:00,12.77,12.79,12.76,12.76,375000.0,12.77,12.79,12.76,12.76,375000.0
2015-05-04 10:40:00,12.76,12.76,12.73,12.74,170000.0,12.76,12.76,12.73,12.74,170000.0
2015-05-04 10:50:00,12.74,12.76,12.73,12.75,140000.0,12.74,12.76,12.73,12.75,140000.0
2015-05-04 11:00:00,12.74,12.77,12.74,12.76,415000.0,12.74,12.77,12.74,12.76,415000.0
2015-05-04 11:10:00,12.76,12.77,12.73,12.76,130000.0,12.76,12.77,12.73,12.76,130000.0
2015-05-04 11:20:00,12.76,12.77,12.74,12.75,60000.0,12.76,12.77,12.74,12.75,60000.0
2015-05-04 11:30:00,12.75,12.75,12.74,12.74,165000.0,12.75,12.75,12.74,12.74,165000.0
2015-05-04 11:40:00,12.74,12.77,12.74,12.75,340000.0,12.74,12.77,12.74,12.75,340000.0
2015-05-04 11:50:00,12.76,12.77,12.74,12.76,810000.0,12.76,12.77,12.74,12.76,810000.0
2015-05-04 12:00:00,12.76,12.76,12.75,12.76,125000.0,12.76,12.76,12.75,12.76,125000.0
2015-05-04 12:10:00,12.76,12.76,12.74,12.74,105000.0,12.76,12.76,12.74,12.74,105000.0
2015-05-04 12:20:00,12.74,12.75,12.74,12.74,50000.0,12.74,12.75,12.74,12.74,50000.0
2015-05-04 12:30:00,12.74,12.74,12.72,12.74,185000.0,12.74,12.74,12.72,12.74,185000.0
2015-05-04 12:40:00,12.73,12.74,12.72,12.72,110000.0,12.73,12.74,12.72,12.72,110000.0
2015-05-04 12:50:00,12.72,12.73,12.71,12.72,145000.0,12.72,12.73,12.71,12.72,145000.0
2015-05-04 13:00:00,12.72,12.72,12.68,12.68,150000.0,12.72,12.72,12.68,12.68,150000.0
2015-05-04 13:10:00,12.69,12.7,12.68,12.69,105000.0,12.69,12.7,12.68,12.69,105000.0
2015-05-04 13:20:00,12.69,12.69,12.67,12.68,210000.0,12.69,12.69,12.67,12.68,210000.0
2015-05-04 13:30:00,12.68,12.69,12.67,12.69,85000.0,12.68,12.69,12.67,12.69,85000.0
2015-05-04 13:40:00,12.69,12.7,12.68,12.69,55000.0,12.69,12.7,12.68,12.69,55000.0
2015-05-04 13:50:00,12.68,12.69,12.67,12.68,235000.0,12.68,12.69,12.67,12.68,235000.0
2015-05-04 14:00:00,12.68,12.68,12.67,12.67,40000.0,12.68,12.68,12.67,12.67,40000.0
2015-05-04 14:10:00,12.69,12.69,12.68,12.69,55000.0,12.69,12.69,12.68,12.69,55000.0
2015-05-04 14:20:00,12.69,12.69,12.67,12.67,115000.0,12.69,12.69,12.67,12.67,115000.0
2015-05-04 14:30:00,12.68,12.69,12.67,12.68,110000.0,12.68,12.69,12.67,12.68,110000.0
2015-05-04 14:40:00,12.67,12.69,12.67,12.69,735000.0,12.67,12.69,12.67,12.69,735000.0
2015-05-04 14:50:00,12.68,12.69,12.68,12.68,140000.0,12.68,12.69,12.68,12.68,140000.0
2015-05-04 15:00:00,12.68,12.68,12.67,12.68,125000.0,12.68,12.68,12.67,12.68,125000.0
2015-05-04 15:10:00,12.67,12.69,12.67,12.69,125000.0,12.67,12.69,12.67,12.69,125000.0
2015-05-04 15:20:00,12.69,12.71,12.69,12.71,265000.0,12.69,12.71,12.69,12.71,265000.0
2015-05-04 15:30:00,12.7,12.71,12.69,12.69,220000.0,12.7,12.71,12.69,12.69,220000.0
2015-05-04 15:40:00,12.69,12.7,12.69,12.69,220000.0,12.69,12.7,12.69,12.69,220000.0
2015-05-04 15:50:00,12.69,12.7,12.67,12.67,555000.0,12.69,12.7,12.67,12.67,555000.0
2015-05-05 09:30:00,12.64,12.7,12.57,12.59,845000.0,12.64,12.7,12.57,12.59,845000.0
2015-05-05 09:40:00,12.58,12.65,12.58,12.6,570000.0,12.58,12.65,12.58,12.6,570000.0
2015-05-05 09:50:00,12.61,12.62,12.57,12.61,760000.0,12.61,12.62,12.57,12.61,760000.0
2015-05-05 10:00:00,12.6,12.63,12.58,12.63,790000.0,12.6,12.63,12.58,12.63,790000.0
2015-05-05 10:10:00,12.63,12.63,12.6,12.61,745000.0,12.63,12.63,12.6,12.61,745000.0
2015-05-05 10:20:00,12.62,12.66,12.61,12.63,890000.0,12.62,12.66,12.61,12.63,890000.0
2015-05-05 10:30:00,12.63,12.63,12.59,12.61,185000.0,12.63,12.63,12.59,12.61,185000.0
2015-05-05 10:40:00,12.6,12.62,12.59,12.62,155000.0,12.6,12.62,12.59,12.62,155000.0
2015-05-05 10:50:00,12.61,12.62,12.59,12.61,510000.0,12.61,12.62,12.59,12.61,510000.0
2015-05-05 11:00:00,12.59,12.6,12.57,12.58,130000.0,12.59,12.6,12.57,12.58,130000.0
2015-05-05 11:10:00,12.58,12.59,12.57,12.59,130000.0,12.58,12.59,12.57,12.59,130000.0
2015-05-05 11:20:00,12.59,12.6,12.57,12.58,670000.0,12.59,12.6,12.57,12.58,670000.0
2015-05-05 11:30:00,12.58,12.58,12.56,12.56,380000.0,12.58,12.58,12.56,12.56,380000.0
2015-05-05 11:40:00,12.56,12.59,12.56,12.58,560000.0,12.56,12.59,12.56,12.58,560000.0
2015-05-05 11:50:00,12.58,12.58,12.55,12.57,135000.0,12.58,12.58,12.55,12.57,135000.0
2015-05-05 12:00:00,12.58,12.58,12.54,12.56,470000.0,12.58,12.58,12.54,12.56,470000.0
2015-05-05 12:10:00,12.56,12.56,12.55,12.56,100000.0,12.56,12.56,12.55,12.56,100000.0
2015-05-05 12:20:00,12.57,12.57,12.54,12.54,90000.0,12.57,12.57,12.54,12.54,90000.0
2015-05-05 12:30:00,12.53,12.56,12.53,12.54,485000.0,12.53,12.56,12.53,12.54,485000.0
2015-05-05 12:40:00,12.54,12.54,12.52,12.53,165000.0,12.54,12.54,12.52,12.53,165000.0
2015-05-05 12:50:00,12.54,12.55,12.53,12.54,115000.0,12.54,12.55,12.53,12.54,115000.0
2015-05-05 13:00:00,12.53,12.54,12.52,12.53,700000.0,12.53,12.54,12.52,12.53,700000.0
2015-05-05 13:10:00,12.53,12.55,12.52,12.52,160000.0,12.53,12.55,12.52,12.52,160000.0
2015-05-05 13:20:00,12.51,12.55,12.5,12.53,160000.0,12.51,12.55,12.5,12.53,160000.0
2015-05-05 13:30:00,12.53,12.54,12.52,12.54,180000.0,12.53,12.54,12.52,12.54,180000.0
2015-05-05 13:40:00,12.54,12.54,12.53,12.54,315000.0,12.54,12.54,12.53,12.54,315000.0
2015-05-05 13:50:00,12.54,12.56,12.53,12.55,515000.0,12.54,12.56,12.53,12.55,515000.0
2015-05-05 14:00:00,12.55,12.56,12.54,12.55,165000.0,12.55,12.56,12.54,12.55,165000.0
2015-05-05 14:10:00,12.56,12.56,12.55,12.56,270000.0,12.56,12.56,12.55,12.56,270000.0
2015-05-05 14:20:00,12.56,12.56,12.54,12.54,255000.0,12.56,12.56,12.54,12.54,255000.0
2015-05-05 14:30:00,12.53,12.55,12.53,12.53,220000.0,12.53,12.55,12.53,12.53,220000.0
2015-05-05 14:40:00,12.53,12.54,12.51,12.52,435000.0,12.53,12.54,12.51,12.52,435000.0
2015-05-05 14:50:00,12.52,12.53,12.51,12.52,165000.0,12.52,12.53,12.51,12.52,165000.0
2015-05-05 15:00:00,12.52,12.52,12.51,12.51,135000.0,12.52,12.52,12.51,12.51,135000.0
2015-05-05 15:10:00,12.52,12.52,12.51,12.52,115000.0,12.52,12.52,12.51,12.52,115000.0
2015-05-05 15:20:00,12.52,12.54,12.52,12.53,230000.0,12.52,12.54,12.52,12.53,230000.0
2015-05-05 15:30:00,12.53,12.53,12.52,12.53,305000.0,12.53,12.53,12.52,12.53,305000.0
2015-05-05 15:40:00,12.53,12.54,12.51,12.51,500000.0,12.53,12.54,12.51,12.51,500000.0
2015-05-05 15:50:00,12.51,12.52,12.51,12.51,995000.0,12.51,12.52,12.51,12.51,995000.0
2015-05-06 09:30:00,12.51,12.56,12.44,12.48,1985000.0,12.51,12.56,12.44,12.48,1985000.0
2015-05-06 09:40:00,12.46,12.47,12.37,12.41,600000.0,12.46,12.47,12.37,12.41,600000.0
2015-05-06 09:50:00,12.41,12.46,12.39,12.46,1175000.0,12.41,12.46,12.39,12.46,1175000.0
2015-05-06 10:00:00,12.45,12.46,12.43,12.43,360000.0,12.45,12.46,12.43,12.43,360000.0
2015-05-06 10:10:00,12.44,12.53,12.43,12.53,1365000.0,12.44,12.53,12.43,12.53,1365000.0
2015-05-06 10:20:00,12.52,12.52,12.49,12.52,215000.0,12.52,12.52,12.49,12.52,215000.0
2015-05-06 10:30:00,12.5,12.5,12.49,12.5,145000.0,12.5,12.5,12.49,12.5,145000.0
2015-05-06 10:40:00,12.5,12.52,12.47,12.52,635000.0,12.5,12.52,12.47,12.52,635000.0
2015-05-06 10:50:00,12.51,12.52,12.49,12.51,840000.0,12.51,12.52,12.49,12.51,840000.0
2015-05-06 11:00:00,12.51,12.52,12.49,12.49,320000.0,12.51,12.52,12.49,12.49,320000.0
2015-05-06 11:10:00,12.49,12.49,12.46,12.48,135000.0,12.49,12.49,12.46,12.48,135000.0
2015-05-06 11:20:00,12.48,12.49,12.48,12.48,145000.0,12.48,12.49,12.48,12.48,145000.0
2015-05-06 11:30:00,12.48,12.48,12.45,12.46,115000.0,12.48,12.48,12.45,12.46,115000.0
2015-05-06 11:40:00,12.46,12.52,12.46,12.52,745000.0,12.46,12.52,12.46,12.52,745000.0
2015-05-06 11:50:00,12.51,12.52,12.5,12.52,45000.0,12.51,12.52,12.5,12.52,45000.0
2015-05-06 12:00:00,12.52,12.52,12.48,12.5,255000.0,12.52,12.52,12.48,12.5,255000.0
2015-05-06 12:10:00,12.5,12.5,12.47,12.49,440000.0,12.5,12.5,12.47,12.49,440000.0
2015-05-06 12:20:00,12.5,12.51,12.49,12.49,70000.0,12.5,12.51,12.49,12.49,70000.0
2015-05-06 12:30:00,12.49,12.51,12.49,12.51,160000.0,12.49,12.51,12.49,12.51,160000.0
2015-05-06 12:40:00,12.5,12.51,12.49,12.5,55000.0,12.5,12.51,12.49,12.5,55000.0
2015-05-06 12:50:00,12.49,12.5,12.49,12.5,50000.0,12.49,12.5,12.49,12.5,50000.0
2015-05-06 13:00:00,12.5,12.5,12.46,12.48,280000.0,12.5,12.5,12.46,12.48,280000.0
2015-05-06 13:10:00,12.49,12.52,12.49,12.52,165000.0,12.49,12.52,12.49,12.52,165000.0
2015-05-06 13:20:00,12.51,12.53,12.51,12.51,190000.0,12.51,12.53,12.51,12.51,190000.0
2015-05-06 13:30:00,12.52,12.52,12.49,12.5,115000.0,12.52,12.52,12.49,12.5,115000.0
2015-05-06 13:40:00,12.51,12.52,12.49,12.5,195000.0,12.51,12.52,12.49,12.5,195000.0
2015-05-06 13:50:00,12.5,12.52,12.48,12.5,585000.0,12.5,12.52,12.48,12.5,585000.0
2015-05-06 14:00:00,12.51,12.51,12.49,12.5,220000.0,12.51,12.51,12.49,12.5,220000.0
2015-05-06 14:10:00,12.49,12.5,12.49,12.5,180000.0,12.49,12.5,12.49,12.5,180000.0
2015-05-06 14:20:00,12.51,12.51,12.48,12.49,195000.0,12.51,12.51,12.48,12.49,195000.0
2015-05-06 14:30:00,12.49,12.5,12.48,12.48,155000.0,12.49,12.5,12.48,12.48,155000.0
2015-05-06 14:40:00,12.49,12.49,12.46,12.47,890000.0,12.49,12.49,12.46,12.47,890000.0
2015-05-06 14:50:00,12.47,12.51,12.47,12.5,1285000.0,12.47,12.51,12.47,12.5,1285000.0
2015-05-06 15:00:00,12.5,12.51,12.49,12.5,280000.0,12.5,12.51,12.49,12.5,280000.0
2015-05-06 15:10:00,12.5,12.51,12.49,12.5,470000.0,12.5,12.51,12.49,12.5,470000.0
2015-05-06 15:20:00,12.5,12.53,12.5,12.53,180000.0,12.5,12.53,12.5,12.53,180000.0
2015-05-06 15:30:00,12.53,12.53,12.51,12.52,335000.0,12.53,12.53,12.51,12.52,335000.0
2015-05-06 15:40:00,12.52,12.54,12.51,12.53,1370000.0,12.52,12.54,12.51,12.53,1370000.0
2015-05-06 15:50:00,12.53,12.55,12.52,12.55,1585000.0,12.53,12.55,12.52,12.55,1585000.0
2015-05-07 09:30:00,12.54,12.65,12.51,12.59,615000.0,12.54,12.65,12.51,12.59,615000.0
2015-05-07 09:40:00,12.62,12.67,12.59,12.6,250000.0,12.62,12.67,12.59,12.6,250000.0
2015-05-07 09:50:00,12.58,12.58,12.54,12.54,125000.0,12.58,12.58,12.54,12.54,125000.0
2015-05-07 10:00:00,12.53,12.58,12.52,12.57,360000.0,12.53,12.58,12.52,12.57,360000.0
2015-05-07 10:10:00,12.57,12.6,12.55,12.58,1065000.0,12.57,12.6,12.55,12.58,1065000.0
2015-05-07 10:20:00,12.59,12.59,12.55,12.57,155000.0,12.59,12.59,12.55,12.57,155000.0
2015-05-07 10:30:00,12.55,12.56,12.54,12.54,55000.0,12.55,12.56,12.54,12.54,55000.0
2015-05-07 10:40:00,12.56,12.61,12.56,12.6,160000.0,12.56,12.61,12.56,12.6,160000.0
2015-05-07 10:50:00,12.6,12.62,12.59,12.6,245000.0,12.6,12.62,12.59,12.6,245000.0
2015-05-07 11:00:00,12.6,12.6,12.57,12.57,180000.0,12.6,12.6,12.57,12.57,180000.0
2015-05-07 11:10:00,12.57,12.6,12.57,12.59,175000.0,12.57,12.6,12.57,12.59,175000.0
2015-05-07 11:20:00,12.59,12.61,12.56,12.59,110000.0,12.59,12.61,12.56,12.59,110000.0
2015-05-07 11:30:00,12.59,12.6,12.56,12.56,145000.0,12.59,12.6,12.56,12.56,145000.0
2015-05-07 11:40:00,12.57,12.58,12.57,12.57,35000.0,12.57,12.58,12.57,12.57,35000.0
2015-05-07 11:50:00,12.57,12.58,12.57,12.58,35000.0,12.57,12.58,12.57,12.58,35000.0
2015-05-07 12:00:00,12.57,12.59,12.57,12.57,605000.0,12.57,12.59,12.57,12.57,605000.0
2015-05-07 12:10:00,12.59,12.6,12.58,12.59,145000.0,12.59,12.6,12.58,12.59,145000.0
2015-05-07 12:20:00,12.6,12.61,12.58,12.58,55000.0,12.6,12.61,12.58,12.58,55000.0
2015-05-07 12:30:00,12.59,12.61,12.59,12.59,125000.0,12.59,12.61,12.59,12.59,125000.0
2015-05-07 12:40:00,12.59,12.6,12.58,12.59,110000.0,12.59,12.6,12.58,12.59,110000.0
2015-05-07 12:50:00,12.6,12.6,12.58,12.58,65000.0,12.6,12.6,12.58,12.58,65000.0
2015-05-07 13:00:00,12.59,12.6,12.59,12.59,130000.0,12.59,12.6,12.59,12.59,130000.0
2015-05-07 13:10:00,12.59,12.6,12.59,12.59,65000.0,12.59,12.6,12.59,12.59,65000.0
2015-05-07 13:20:00,12.59,12.6,12.56,12.59,230000.0,12.59,12.6,12.56,12.59,230000.0
2015-05-07 13:30:00,12.59,12.6,12.58,12.59,140000.0,12.59,12.6,12.58,12.59,140000.0
2015-05-07 13:40:00,12.6,12.6,12.59,12.59,105000.0,12.6,12.6,12.59,12.59,105000.0
2015-05-07 13:50:00,12.59,12.62,12.58,12.61,670000.0,12.59,12.62,12.58,12.61,670000.0
2015-05-07 14:00:00,12.61,12.64,12.61,12.63,525000.0,12.61,12.64,12.61,12.63,525000.0
2015-05-07 14:10:00,12.63,12.65,12.62,12.63,750000.0,12.63,12.65,12.62,12.63,750000.0
2015-05-07 14:20:00,12.62,12.64,12.62,12.63,150000.0,12.62,12.64,12.62,12.63,150000.0
2015-05-07 14:30:00,12.63,12.63,12.6,12.61,400000.0,12.63,12.63,12.6,12.61,400000.0
2015-05-07 14:40:00,12.61,12.61,12.59,12.6,215000.0,12.61,12.61,12.59,12.6,215000.0
2015-05-07 14:50:00,12.61,12.63,12.6,12.62,50000.0,12.61,12.63,12.6,12.62,50000.0
2015-05-07 15:00:00,12.62,12.63,12.61,12.62,225000.0,12.62,12.63,12.61,12.62,225000.0
2015-05-07 15:10:00,12.61,12.61,12.58,12.58,300000.0,12.61,12.61,12.58,12.58,300000.0
2015-05-07 15:20:00,12.58,12.59,12.55,12.56,290000.0,12.58,12.59,12.55,12.56,290000.0
2015-05-07 15:30:00,12.57,12.59,12.57,12.57,370000.0,12.57,12.59,12.57,12.57,370000.0
2015-05-07 15:40:00,12.58,12.59,12.55,12.59,1120000.0,12.58,12.59,12.55,12.59,1120000.0
2015-05-07 15:50:00,12.58,12.59,12.56,12.57,590000.0,12.58,12.59,12.56,12.57,590000.0
2015-05-08 09:30:00,12.72,12.75,12.69,12.7,825000.0,12.72,12.75,12.69,12.7,825000.0
2015-05-08 09:40:00,12.71,12.75,12.7,12.74,595000.0,12.71,12.75,12.7,12.74,595000.0
2015-05-08 09:50:00,12.74,12.75,12.68,12.69,195000.0,12.74,12.75,12.68,12.69,195000.0
2015-05-08 10:00:00,12.69,12.72,12.69,12.7,335000.0,12.69,12.72,12.69,12.7,335000.0
2015-05-08 10:10:00,12.7,12.7,12.66,12.66,150000.0,12.7,12.7,12.66,12.66,150000.0
2015-05-08 10:20:00,12.67,12.69,12.67,12.69,235000.0,12.67,12.69,12.67,12.69,235000.0
2015-05-08 10:30:00,12.69,12.69,12.64,12.66,255000.0,12.69,12.69,12.64,12.66,255000.0
2015-05-08 10:40:00,12.67,12.67,12.64,12.65,240000.0,12.67,12.67,12.64,12.65,240000.0
2015-05-08 10:50:00,12.65,12.68,12.65,12.68,340000.0,12.65,12.68,12.65,12.68,340000.0
2015-05-08 11:00:00,12.68,12.7,12.68,12.7,350000.0,12.68,12.7,12.68,12.7,350000.0
2015-05-08 11:10:00,12.69,12.72,12.69,12.72,320000.0,12.69,12.72,12.69,12.72,320000.0
2015-05-08 11:20:00,12.72,12.72,12.69,12.69,220000.0,12.72,12.72,12.69,12.69,220000.0
2015-05-08 11:30:00,12.69,12.7,12.67,12.67,210000.0,12.69,12.7,12.67,12.67,210000.0
2015-05-08 11:40:00,12.67,12.7,12.67,12.68,885000.0,12.67,12.7,12.67,12.68,885000.0
2015-05-08 11:50:00,12.69,12.7,12.67,12.67,155000.0,12.69,12.7,12.67,12.67,155000.0
2015-05-08 12:00:00,12.67,12.68,12.67,12.68,180000.0,12.67,12.68,12.67,12.68,180000.0
2015-05-08 12:10:00,12.68,12.69,12.68,12.69,170000.0,12.68,12.69,12.68,12.69,170000.0
2015-05-08 12:20:00,12.69,12.69,12.66,12.67,115000.0,12.69,12.69,12.66,12.67,115000.0
2015-05-08 12:30:00,12.67,12.67,12.66,12.67,225000.0,12.67,12.67,12.66,12.67,225000.0
2015-05-08 12:40:00,12.67,12.68,12.66,12.68,380000.0,12.67,12.68,12.66,12.68,380000.0
2015-05-08 12:50:00,12.68,12.68,12.66,12.67,175000.0,12.68,12.68,12.66,12.67,175000.0
2015-05-08 13:00:00,12.67,12.69,12.67,12.69,470000.0,12.67,12.69,12.67,12.69,470000.0
2015-05-08 13:10:00,12.69,12.69,12.67,12.69,230000.0,12.69,12.69,12.67,12.69,230000.0
2015-05-08 13:20:00,12.69,12.69,12.66,12.66,435000.0,12.69,12.69,12.66,12.66,435000.0
2015-05-08 13:30:00,12.66,12.67,12.65,12.67,500000.0,12.66,12.67,12.65,12.67,500000.0
2015-05-08 13:40:00,12.66,12.68,12.65,12.68,1080000.0,12.66,12.68,12.65,12.68,1080000.0
2015-05-08 13:50:00,12.68,12.68,12.66,12.68,340000.0,12.68,12.68,12.66,12.68,340000.0
2015-05-08 14:00:00,12.68,12.69,12.68,12.68,330000.0,12.68,12.69,12.68,12.68,330000.0
2015-05-08 14:10:00,12.69,12.7,12.67,12.68,395000.0,12.69,12.7,12.67,12.68,395000.0
2015-05-08 14:20:00,12.68,12.7,12.67,12.68,520000.0,12.68,12.7,12.67,12.68,520000.0
2015-05-08 14:30:00,12.68,12.68,12.66,12.67,80000.0,12.68,12.68,12.66,12.67,80000.0
2015-05-08 14:40:00,12.67,12.7,12.67,12.68,240000.0,12.67,12.7,12.67,12.68,240000.0
2015-05-08 14:50:00,12.69,12.69,12.68,12.69,465000.0,12.69,12.69,12.68,12.69,465000.0
2015-05-08 15:00:00,12.69,12.7,12.67,12.67,515000.0,12.69,12.7,12.67,12.67,515000.0
2015-05-08 15:10:00,12.67,12.68,12.66,12.66,725000.0,12.67,12.68,12.66,12.66,725000.0
2015-05-08 15:20:00,12.66,12.67,12.65,12.67,495000.0,12.66,12.67,12.65,12.67,495000.0
2015-05-08 15:30:00,12.67,12.69,12.65,12.65,365000.0,12.67,12.69,12.65,12.65,365000.0
2015-05-08 15:40:00,12.66,12.67,12.65,12.67,450000.0,12.66,12.67,12.65,12.67,450000.0
2015-05-08 15:50:00,12.67,12.68,12.66,12.67,885000.0,12.67,12.68,12.66,12.67,885000.0
2015-05-11 09:30:00,12.61,12.74,12.6,12.73,620000.0,12.61,12.74,12.6,12.73,620000.0
2015-05-11 09:40:00,12.72,12.72,12.67,12.7,170000.0,12.72,12.72,12.67,12.7,170000.0
2015-05-11 09:50:00,12.69,12.69,12.63,12.63,280000.0,12.69,12.69,12.63,12.63,280000.0
2015-05-11 10:00:00,12.63,12.68,12.63,12.66,125000.0,12.63,12.68,12.63,12.66,125000.0
2015-05-11 10:10:00,12.67,12.67,12.63,12.63,100000.0,12.67,12.67,12.63,12.63,100000.0
2015-05-11 10:20:00,12.63,12.63,12.61,12.61,255000.0,12.63,12.63,12.61,12.61,255000.0
2015-05-11 10:30:00,12.6,12.62,12.57,12.6,170000.0,12.6,12.62,12.57,12.6,170000.0
2015-05-11 10:40:00,12.6,12.64,12.6,12.63,135000.0,12.6,12.64,12.6,12.63,135000.0
2015-05-11 10:50:00,12.63,12.66,12.61,12.63,1050000.0,12.63,12.66,12.61,12.63,1050000.0
2015-05-11 11:00:00,12.63,12.67,12.63,12.67,510000.0,12.63,12.67,12.63,12.67,510000.0
2015-05-11 11:10:00,12.67,12.7,12.65,12.65,185000.0,12.67,12.7,12.65,12.65,185000.0
2015-05-11 11:20:00,12.65,12.65,12.64,12.64,70000.0,12.65,12.65,12.64,12.64,70000.0
2015-05-11 11:30:00,12.65,12.66,12.63,12.65,335000.0,12.65,12.66,12.63,12.65,335000.0
2015-05-11 11:40:00,12.65,12.66,12.63,12.64,135000.0,12.65,12.66,12.63,12.64,135000.0
2015-05-11 11:50:00,12.63,12.65,12.63,12.65,90000.0,12.63,12.65,12.63,12.65,90000.0
2015-05-11 12:00:00,12.65,12.65,12.63,12.63,195000.0,12.65,12.65,12.63,12.63,195000.0
2015-05-11 12:10:00,12.63,12.64,12.62,12.62,80000.0,12.63,12.64,12.62,12.62,80000.0
2015-05-11 12:20:00,12.62,12.64,12.62,12.64,110000.0,12.62,12.64,12.62,12.64,110000.0
2015-05-11 12:30:00,12.64,12.65,12.63,12.64,310000.0,12.64,12.65,12.63,12.64,310000.0
2015-05-11 12:40:00,12.65,12.68,12.64,12.68,850000.0,12.65,12.68,12.64,12.68,850000.0
2015-05-11 12:50:00,12.68,12.69,12.68,12.69,325000.0,12.68,12.69,12.68,12.69,325000.0
2015-05-11 13:00:00,12.7,12.71,12.69,12.69,235000.0,12.7,12.71,12.69,12.69,235000.0
2015-05-11 13:10:00,12.7,12.71,12.7,12.71,50000.0,12.7,12.71,12.7,12.71,50000.0
2015-05-11 13:20:00,12.7,12.74,12.7,12.73,320000.0,12.7,12.74,12.7,12.73,320000.0
2015-05-11 13:30:00,12.72,12.73,12.71,12.71,120000.0,12.72,12.73,12.71,12.71,120000.0
2015-05-11 13:40:00,12.72,12.72,12.68,12.68,165000.0,12.72,12.72,12.68,12.68,165000.0
2015-05-11 13:50:00,12.68,12.71,12.68,12.7,650000.0,12.68,12.71,12.68,12.7,650000.0
2015-05-11 14:00:00,12.69,12.71,12.69,12.7,595000.0,12.69,12.71,12.69,12.7,595000.0
2015-05-11 14:10:00,12.7,12.73,12.7,12.71,465000.0,12.7,12.73,12.7,12.71,465000.0
2015-05-11 14:20:00,12.71,12.74,12.71,12.74,470000.0,12.71,12.74,12.71,12.74,470000.0
2015-05-11 14:30:00,12.74,12.74,12.71,12.73,640000.0,12.74,12.74,12.71,12.73,640000.0
2015-05-11 14:40:00,12.74,12.75,12.72,12.73,505000.0,12.74,12.75,12.72,12.73,505000.0
2015-05-11 14:50:00,12.73,12.74,12.7,12.72,510000.0,12.73,12.74,12.7,12.72,510000.0
2015-05-11 15:00:00,12.71,12.71,12.69,12.7,325000.0,12.71,12.71,12.69,12.7,325000.0
2015-05-11 15:10:00,12.7,12.72,12.69,12.71,240000.0,12.7,12.72,12.69,12.71,240000.0
2015-05-11 15:20:00,12.71,12.73,12.71,12.72,900000.0,12.71,12.73,12.71,12.72,900000.0
2015-05-11 15:30:00,12.72,12.73,12.72,12.72,400000.0,12.72,12.73,12.72,12.72,400000.0
2015-05-11 15:40:00,12.73,12.74,12.72,12.73,670000.0,12.73,12.74,12.72,12.73,670000.0
2015-05-11 15:50:00,12.73,12.73,12.71,12.71,1130000.0,12.73,12.73,12.71,12.71,1130000.0
2015-05-12 09:30:00,12.61,12.66,12.61,12.62,410000.0,12.61,12.66,12.61,12.62,410000.0
2015-05-12 09:40:00,12.62,12.62,12.55,12.61,435000.0,12.62,12.62,12.55,12.61,435000.0
2015-05-12 09:50:00,12.61,12.63,12.61,12.63,525000.0,12.61,12.63,12.61,12.63,525000.0
2015-05-12 10:00:00,12.63,12.64,12.6,12.63,305000.0,12.63,12.64,12.6,12.63,305000.0
2015-05-12 10:10:00,12.64,12.65,12.63,12.65,100000.0,12.64,12.65,12.63,12.65,100000.0
2015-05-12 10:20:00,12.65,12.67,12.61,12.67,260000.0,12.65,12.67,12.61,12.67,260000.0
2015-05-12 10:30:00,12.66,12.73,12.66,12.73,200000.0,12.66,12.73,12.66,12.73,200000.0
2015-05-12 10:40:00,12.73,12.74,12.71,12.73,200000.0,12.73,12.74,12.71,12.73,200000.0
2015-05-12 10:50:00,12.72,12.72,12.67,12.68,375000.0,12.72,12.72,12.67,12.68,375000.0
2015-05-12 11:00:00,12.68,12.72,12.67,12.71,650000.0,12.68,12.72,12.67,12.71,650000.0
2015-05-12 11:10:00,12.72,12.73,12.7,12.73,380000.0,12.72,12.73,12.7,12.73,380000.0
2015-05-12 11:20:00,12.71,12.74,12.71,12.72,225000.0,12.71,12.74,12.71,12.72,225000.0
2015-05-12 11:30:00,12.71,12.73,12.71,12.73,295000.0,12.71,12.73,12.71,12.73,295000.0
2015-05-12 11:40:00,12.72,12.75,12.72,12.74,150000.0,12.72,12.75,12.72,12.74,150000.0
2015-05-12 11:50:00,12.74,12.75,12.73,12.73,220000.0,12.74,12.75,12.73,12.73,220000.0
2015-05-12 12:00:00,12.73,12.74,12.73,12.73,175000.0,12.73,12.74,12.73,12.73,175000.0
2015-05-12 12:10:00,12.73,12.73,12.72,12.73,115000.0,12.73,12.73,12.72,12.73,115000.0
2015-05-12 12:20:00,12.73,12.73,12.71,12.73,180000.0,12.73,12.73,12.71,12.73,180000.0
2015-05-12 12:30:00,12.73,12.74,12.71,12.74,85000.0,12.73,12.74,12.71,12.74,85000.0
2015-05-12 12:40:00,12.74,12.74,12.73,12.74,40000.0,12.74,12.74,12.73,12.74,40000.0
2015-05-12 12:50:00,12.73,12.74,12.71,12.72,120000.0,12.73,12.74,12.71,12.72,120000.0
2015-05-12 13:00:00,12.71,12.73,12.71,12.73,105000.0,12.71,12.73,12.71,12.73,105000.0
2015-05-12 13:10:00,12.73,12.74,12.73,12.74,130000.0,12.73,12.74,12.73,12.74,130000.0
2015-05-12 13:20:00,12.75,12.75,12.72,12.72,95000.0,12.75,12.75,12.72,12.72,95000.0
2015-05-12 13:30:00,12.73,12.73,12.71,12.72,100000.0,12.73,12.73,12.71,12.72,100000.0
2015-05-12 13:40:00,12.72,12.73,12.71,12.72,140000.0,12.72,12.73,12.71,12.72,140000.0
2015-05-12 13:50:00,12.71,12.71,12.7,12.71,80000.0,12.71,12.71,12.7,12.71,80000.0
2015-05-12 14:00:00,12.7,12.73,12.7,12.73,125000.0,12.7,12.73,12.7,12.73,125000.0
2015-05-12 14:10:00,12.72,12.73,12.71,12.72,180000.0,12.72,12.73,12.71,12.72,180000.0
2015-05-12 14:20:00,12.72,12.74,12.72,12.74,190000.0,12.72,12.74,12.72,12.74,190000.0
2015-05-12 14:30:00,12.74,12.75,12.74,12.74,120000.0,12.74,12.75,12.74,12.74,120000.0
2015-05-12 14:40:00,12.75,12.75,12.71,12.71,310000.0,12.75,12.75,12.71,12.71,310000.0
2015-05-12 14:50:00,12.71,12.73,12.71,12.71,355000.0,12.71,12.73,12.71,12.71,355000.0
2015-05-12 15:00:00,12.71,12.73,12.71,12.73,140000.0,12.71,12.73,12.71,12.73,140000.0
2015-05-12 15:10:00,12.73,12.73,12.71,12.71,435000.0,12.73,12.73,12.71,12.71,435000.0
2015-05-12 15:20:00,12.72,12.73,12.71,12.71,250000.0,12.72,12.73,12.71,12.71,250000.0
2015-05-12 15:30:00,12.71,12.73,12.71,12.72,195000.0,12.71,12.73,12.71,12.72,195000.0
2015-05-12 15:40:00,12.72,12.72,12.7,12.72,395000.0,12.72,12.72,12.7,12.72,395000.0
2015-05-12 15:50:00,12.72,12.73,12.71,12.71,685000.0,12.72,12.73,12.71,12.71,685000.0
2015-05-13 09:30:00,12.72,12.79,12.71,12.76,325000.0,12.72,12.79,12.71,12.76,325000.0
2015-05-13 09:40:00,12.75,12.76,12.71,12.71,350000.0,12.75,12.76,12.71,12.71,350000.0
2015-05-13 09:50:00,12.72,12.72,12.7,12.72,25000.0,12.72,12.72,12.7,12.72,25000.0
2015-05-13 10:00:00,12.72,12.75,12.68,12.73,455000.0,12.72,12.75,12.68,12.73,455000.0
2015-05-13 10:10:00,12.73,12.76,12.72,12.73,430000.0,12.73,12.76,12.72,12.73,430000.0
2015-05-13 10:20:00,12.72,12.78,12.72,12.76,480000.0,12.72,12.78,12.72,12.76,480000.0
2015-05-13 10:30:00,12.77,12.77,12.72,12.73,145000.0,12.77,12.77,12.72,12.73,145000.0
2015-05-13 10:40:00,12.74,12.76,12.73,12.76,110000.0,12.74,12.76,12.73,12.76,110000.0
2015-05-13 10:50:00,12.74,12.76,12.73,12.73,155000.0,12.74,12.76,12.73,12.73,155000.0
2015-05-13 11:00:00,12.73,12.73,12.72,12.72,95000.0,12.73,12.73,12.72,12.72,95000.0
2015-05-13 11:10:00,12.74,12.76,12.72,12.76,170000.0,12.74,12.76,12.72,12.76,170000.0
2015-05-13 11:20:00,12.74,12.74,12.71,12.72,235000.0,12.74,12.74,12.71,12.72,235000.0
2015-05-13 11:30:00,12.71,12.74,12.71,12.73,260000.0,12.71,12.74,12.71,12.73,260000.0
2015-05-13 11:40:00,12.74,12.77,12.74,12.77,230000.0,12.74,12.77,12.74,12.77,230000.0
2015-05-13 11:50:00,12.76,12.77,12.75,12.76,230000.0,12.76,12.77,12.75,12.76,230000.0
2015-05-13 12:00:00,12.76,12.78,12.74,12.76,305000.0,12.76,12.78,12.74,12.76,305000.0
2015-05-13 12:10:00,12.76,12.76,12.75,12.75,135000.0,12.76,12.76,12.75,12.75,135000.0
2015-05-13 12:20:00,12.76,12.76,12.73,12.74,145000.0,12.76,12.76,12.73,12.74,145000.0
2015-05-13 12:30:00,12.74,12.77,12.74,12.77,105000.0,12.74,12.77,12.74,12.77,105000.0
2015-05-13 12:40:00,12.76,12.77,12.75,12.76,135000.0,12.76,12.77,12.75,12.76,135000.0
2015-05-13 12:50:00,12.75,12.76,12.73,12.74,80000.0,12.75,12.76,12.73,12.74,80000.0
2015-05-13 13:00:00,12.73,12.77,12.73,12.75,400000.0,12.73,12.77,12.73,12.75,400000.0
2015-05-13 13:10:00,12.76,12.76,12.74,12.75,150000.0,12.76,12.76,12.74,12.75,150000.0
2015-05-13 13:20:00,12.75,12.77,12.74,12.77,150000.0,12.75,12.77,12.74,12.77,150000.0
2015-05-13 13:30:00,12.77,12.77,12.75,12.77,555000.0,12.77,12.77,12.75,12.77,555000.0
2015-05-13 13:40:00,12.77,12.77,12.75,12.76,440000.0,12.77,12.77,12.75,12.76,440000.0
2015-05-13 13:50:00,12.76,12.76,12.75,12.76,390000.0,12.76,12.76,12.75,12.76,390000.0
2015-05-13 14:00:00,12.76,12.77,12.73,12.73,800000.0,12.76,12.77,12.73,12.73,800000.0
2015-05-13 14:10:00,12.73,12.74,12.71,12.71,225000.0,12.73,12.74,12.71,12.71,225000.0
2015-05-13 14:20:00,12.71,12.74,12.71,12.72,440000.0,12.71,12.74,12.71,12.72,440000.0
2015-05-13 14:30:00,12.72,12.74,12.72,12.72,195000.0,12.72,12.74,12.72,12.72,195000.0
2015-05-13 14:40:00,12.74,12.76,12.73,12.75,165000.0,12.74,12.76,12.73,12.75,165000.0
2015-05-13 14:50:00,12.75,12.75,12.73,12.74,150000.0,12.75,12.75,12.73,12.74,150000.0
2015-05-13 15:00:00,12.74,12.75,12.73,12.74,355000.0,12.74,12.75,12.73,12.74,355000.0
2015-05-13 15:10:00,12.75,12.75,12.71,12.72,490000.0,12.75,12.75,12.71,12.72,490000.0
2015-05-13 15:20:00,12.71,12.72,12.69,12.7,195000.0,12.71,12.72,12.69,12.7,195000.0
2015-05-13 15:30:00,12.7,12.71,12.69,12.71,395000.0,12.7,12.71,12.69,12.71,395000.0
2015-05-13 15:40:00,12.71,12.72,12.71,12.71,510000.0,12.71,12.72,12.71,12.71,510000.0
2015-05-13 15:50:00,12.71,12.71,12.69,12.7,700000.0,12.71,12.71,12.69,12.7,700000.0
2015-05-14 09:30:00,12.72,12.74,12.67,12.69,450000.0,12.72,12.74,12.67,12.69,450000.0
2015-05-14 09:40:00,12.69,12.69,12.62,12.65,355000.0,12.69,12.69,12.62,12.65,355000.0
2015-05-14 09:50:00,12.65,12.66,12.63,12.65,275000.0,12.65,12.66,12.63,12.65,275000.0
2015-05-14 10:00:00,12.66,12.72,12.63,12.72,180000.0,12.66,12.72,12.63,12.72,180000.0
2015-05-14 10:10:00,12.73,12.74,12.72,12.72,175000.0,12.73,12.74,12.72,12.72,175000.0
2015-05-14 10:20:00,12.72,12.74,12.71,12.73,315000.0,12.72,12.74,12.71,12.73,315000.0
2015-05-14 10:30:00,12.72,12.73,12.7,12.7,345000.0,12.72,12.73,12.7,12.7,345000.0
2015-05-14 10:40:00,12.7,12.7,12.69,12.69,60000.0,12.7,12.7,12.69,12.69,60000.0
2015-05-14 10:50:00,12.7,12.73,12.7,12.72,545000.0,12.7,12.73,12.7,12.72,545000.0
2015-05-14 11:00:00,12.72,12.73,12.71,12.71,265000.0,12.72,12.73,12.71,12.71,265000.0
2015-05-14 11:10:00,12.71,12.71,12.68,12.68,310000.0,12.71,12.71,12.68,12.68,310000.0
2015-05-14 11:20:00,12.68,12.71,12.68,12.7,220000.0,12.68,12.71,12.68,12.7,220000.0
2015-05-14 11:30:00,12.71,12.71,12.69,12.69,295000.0,12.71,12.71,12.69,12.69,295000.0
2015-05-14 11:40:00,12.7,12.73,12.7,12.73,260000.0,12.7,12.73,12.7,12.73,260000.0
2015-05-14 11:50:00,12.73,12.75,12.73,12.73,170000.0,12.73,12.75,12.73,12.73,170000.0
2015-05-14 12:00:00,12.73,12.74,12.73,12.73,270000.0,12.73,12.74,12.73,12.73,270000.0
2015-05-14 12:10:00,12.73,12.74,12.73,12.74,150000.0,12.73,12.74,12.73,12.74,150000.0
2015-05-14 12:20:00,12.73,12.74,12.73,12.73,125000.0,12.73,12.74,12.73,12.73,125000.0
2015-05-14 12:30:00,12.74,12.74,12.73,12.74,75000.0,12.74,12.74,12.73,12.74,75000.0
2015-05-14 12:40:00,12.73,12.74,12.73,12.74,240000.0,12.73,12.74,12.73,12.74,240000.0
2015-05-14 12:50:00,12.74,12.75,12.74,12.74,1490000.0,12.74,12.75,12.74,12.74,1490000.0
2015-05-14 13:00:00,12.75,12.75,12.74,12.75,100000.0,12.75,12.75,12.74,12.75,100000.0
2015-05-14 13:10:00,12.75,12.75,12.74,12.75,310000.0,12.75,12.75,12.74,12.75,310000.0
2015-05-14 13:20:00,12.74,12.74,12.74,12.74,210000.0,12.74,12.74,12.74,12.74,210000.0
2015-05-14 13:30:00,12.75,12.75,12.74,12.75,95000.0,12.75,12.75,12.74,12.75,95000.0
2015-05-14 13:40:00,12.75,12.75,12.73,12.73,185000.0,12.75,12.75,12.73,12.73,185000.0
2015-05-14 13:50:00,12.73,12.74,12.73,12.74,185000.0,12.73,12.74,12.73,12.74,185000.0
2015-05-14 14:00:00,12.74,12.74,12.73,12.74,575000.0,12.74,12.74,12.73,12.74,575000.0
2015-05-14 14:10:00,12.75,12.75,12.74,12.75,160000.0,12.75,12.75,12.74,12.75,160000.0
2015-05-14 14:20:00,12.75,12.76,12.75,12.76,230000.0,12.75,12.76,12.75,12.76,230000.0
2015-05-14 14:30:00,12.76,12.77,12.75,12.76,280000.0,12.76,12.77,12.75,12.76,280000.0
2015-05-14 14:40:00,12.76,12.76,12.74,12.74,325000.0,12.76,12.76,12.74,12.74,325000.0
2015-05-14 14:50:00,12.74,12.75,12.74,12.75,165000.0,12.74,12.75,12.74,12.75,165000.0
2015-05-14 15:00:00,12.74,12.76,12.74,12.74,105000.0,12.74,12.76,12.74,12.74,105000.0
2015-05-14 15:10:00,12.75,12.75,12.73,12.73,290000.0,12.75,12.75,12.73,12.73,290000.0
2015-05-14 15:20:00,12.74,12.74,12.7,12.71,445000.0,12.74,12.74,12.7,12.71,445000.0
2015-05-14 15:30:00,12.71,12.71,12.68,12.68,395000.0,12.71,12.71,12.68,12.68,395000.0
2015-05-14 15:40:00,12.69,12.69,12.67,12.68,770000.0,12.69,12.69,12.67,12.68,770000.0
2015-05-14 15:50:00,12.68,12.69,12.68,12.68,1815000.0,12.68,12.69,12.68,12.68,1815000.0
2015-05-15 09:30:00,12.7,12.73,12.64,12.64,830000.0,12.7,12.73,12.64,12.64,830000.0
2015-05-15 09:40:00,12.64,12.65,12.62,12.65,455000.0,12.64,12.65,12.62,12.65,455000.0
2015-05-15 09:50:00,12.64,12.65,12.62,12.63,310000.0,12.64,12.65,12.62,12.63,310000.0
2015-05-15 10:00:00,12.62,12.62,12.58,12.61,545000.0,12.62,12.62,12.58,12.61,545000.0
2015-05-15 10:10:00,12.61,12.63,12.59,12.61,1495000.0,12.61,12.63,12.59,12.61,1495000.0
2015-05-15 10:20:00,12.62,12.66,12.62,12.64,240000.0,12.62,12.66,12.62,12.64,240000.0
2015-05-15 10:30:00,12.66,12.66,12.62,12.64,275000.0,12.66,12.66,12.62,12.64,275000.0
2015-05-15 10:40:00,12.65,12.67,12.64,12.67,255000.0,12.65,12.67,12.64,12.67,255000.0
2015-05-15 10:50:00,12.67,12.68,12.66,12.67,215000.0,12.67,12.68,12.66,12.67,215000.0
2015-05-15 11:00:00,12.68,12.68,12.65,12.65,600000.0,12.68,12.68,12.65,12.65,600000.0
2015-05-15 11:10:00,12.64,12.66,12.61,12.61,220000.0,12.64,12.66,12.61,12.61,220000.0
2015-05-15 11:20:00,12.63,12.65,12.61,12.61,375000.0,12.63,12.65,12.61,12.61,375000.0
2015-05-15 11:30:00,12.61,12.62,12.6,12.61,195000.0,12.61,12.62,12.6,12.61,195000.0
2015-05-15 11:40:00,12.62,12.62,12.6,12.61,880000.0,12.62,12.62,12.6,12.61,880000.0
2015-05-15 11:50:00,12.61,12.65,12.61,12.64,460000.0,12.61,12.65,12.61,12.64,460000.0
2015-05-15 12:00:00,12.65,12.65,12.63,12.63,320000.0,12.65,12.65,12.63,12.63,320000.0
2015-05-15 12:10:00,12.63,12.67,12.63,12.66,510000.0,12.63,12.67,12.63,12.66,510000.0
2015-05-15 12:20:00,12.65,12.67,12.65,12.66,145000.0,12.65,12.67,12.65,12.66,145000.0
2015-05-15 12:30:00,12.66,12.67,12.66,12.66,300000.0,12.66,12.67,12.66,12.66,300000.0
2015-05-15 12:40:00,12.66,12.68,12.66,12.68,410000.0,12.66,12.68,12.66,12.68,410000.0
2015-05-15 12:50:00,12.68,12.69,12.67,12.68,80000.0,12.68,12.69,12.67,12.68,80000.0
2015-05-15 13:00:00,12.67,12.68,12.67,12.68,130000.0,12.67,12.68,12.67,12.68,130000.0
2015-05-15 13:10:00,12.68,12.68,12.67,12.68,240000.0,12.68,12.68,12.67,12.68,240000.0
2015-05-15 13:20:00,12.67,12.67,12.66,12.67,200000.0,12.67,12.67,12.66,12.67,200000.0
2015-05-15 13:30:00,12.66,12.67,12.65,12.67,45000.0,12.66,12.67,12.65,12.67,45000.0
2015-05-15 13:40:00,12.67,12.68,12.67,12.68,260000.0,12.67,12.68,12.67,12.68,260000.0
2015-05-15 13:50:00,12.68,12.68,12.67,12.68,775000.0,12.68,12.68,12.67,12.68,775000.0
2015-05-15 14:00:00,12.68,12.68,12.66,12.66,130000.0,12.68,12.68,12.66,12.66,130000.0
2015-05-15 14:10:00,12.66,12.66,12.65,12.66,70000.0,12.66,12.66,12.65,12.66,70000.0
2015-05-15 14:20:00,12.66,12.67,12.65,12.66,160000.0,12.66,12.67,12.65,12.66,160000.0
2015-05-15 14:30:00,12.66,12.67,12.65,12.67,100000.0,12.66,12.67,12.65,12.67,100000.0
2015-05-15 14:40:00,12.67,12.67,12.65,12.65,110000.0,12.67,12.67,12.65,12.65,110000.0
2015-05-15 14:50:00,12.66,12.66,12.65,12.66,45000.0,12.66,12.66,12.65,12.66,45000.0
2015-05-15 15:00:00,12.66,12.67,12.66,12.67,200000.0,12.66,12.67,12.66,12.67,200000.0
2015-05-15 15:10:00,12.67,12.67,12.66,12.66,360000.0,12.67,12.67,12.66,12.66,360000.0
2015-05-15 15:20:00,12.66,12.69,12.66,12.68,1080000.0,12.66,12.69,12.66,12.68,1080000.0
2015-05-15 15:30:00,12.68,12.68,12.67,12.67,365000.0,12.68,12.68,12.67,12.67,365000.0
2015-05-15 15:40:00,12.67,12.68,12.64,12.64,1305000.0,12.67,12.68,12.64,12.64,1305000.0
2015-05-15 15:50:00,12.64,12.65,12.64,12.65,1640000.0,12.64,12.65,12.64,12.65,1640000.0
2015-05-18 09:30:00,12.65,12.67,12.62,12.65,460000.0,12.65,12.67,12.62,12.65,460000.0
2015-05-18 09:40:00,12.66,12.69,12.66,12.68,300000.0,12.66,12.69,12.66,12.68,300000.0
2015-05-18 09:50:00,12.67,12.68,12.63,12.63,450000.0,12.67,12.68,12.63,12.63,450000.0
2015-05-18 10:00:00,12.63,12.65,12.62,12.64,620000.0,12.63,12.65,12.62,12.64,620000.0
2015-05-18 10:10:00,12.65,12.65,12.63,12.64,65000.0,12.65,12.65,12.63,12.64,65000.0
2015-05-18 10:20:00,12.65,12.69,12.65,12.69,480000.0,12.65,12.69,12.65,12.69,480000.0
2015-05-18 10:30:00,12.7,12.71,12.66,12.66,640000.0,12.7,12.71,12.66,12.66,640000.0
2015-05-18 10:40:00,12.66,12.66,12.64,12.64,120000.0,12.66,12.66,12.64,12.64,120000.0
2015-05-18 10:50:00,12.64,12.65,12.63,12.65,610000.0,12.64,12.65,12.63,12.65,610000.0
2015-05-18 11:00:00,12.64,12.65,12.64,12.65,385000.0,12.64,12.65,12.64,12.65,385000.0
2015-05-18 11:10:00,12.65,12.66,12.64,12.65,220000.0,12.65,12.66,12.64,12.65,220000.0
2015-05-18 11:20:00,12.65,12.69,12.65,12.68,285000.0,12.65,12.69,12.65,12.68,285000.0
2015-05-18 11:30:00,12.68,12.69,12.68,12.68,260000.0,12.68,12.69,12.68,12.68,260000.0
2015-05-18 11:40:00,12.68,12.69,12.66,12.66,200000.0,12.68,12.69,12.66,12.66,200000.0
2015-05-18 11:50:00,12.67,12.68,12.64,12.64,880000.0,12.67,12.68,12.64,12.64,880000.0
2015-05-18 12:00:00,12.65,12.66,12.65,12.65,285000.0,12.65,12.66,12.65,12.65,285000.0
2015-05-18 12:10:00,12.65,12.67,12.65,12.66,195000.0,12.65,12.67,12.65,12.66,195000.0
2015-05-18 12:20:00,12.65,12.68,12.65,12.68,335000.0,12.65,12.68,12.65,12.68,335000.0
2015-05-18 12:30:00,12.68,12.7,12.67,12.69,1320000.0,12.68,12.7,12.67,12.69,1320000.0
2015-05-18 12:40:00,12.69,12.7,12.68,12.68,345000.0,12.69,12.7,12.68,12.68,345000.0
2015-05-18 12:50:00,12.68,12.69,12.68,12.69,80000.0,12.68,12.69,12.68,12.69,80000.0
2015-05-18 13:00:00,12.69,12.7,12.69,12.69,80000.0,12.69,12.7,12.69,12.69,80000.0
2015-05-18 13:10:00,12.69,12.7,12.69,12.7,315000.0,12.69,12.7,12.69,12.7,315000.0
2015-05-18 13:20:00,12.7,12.7,12.68,12.69,230000.0,12.7,12.7,12.68,12.69,230000.0
2015-05-18 13:30:00,12.69,12.7,12.68,12.69,210000.0,12.69,12.7,12.68,12.69,210000.0
2015-05-18 13:40:00,12.69,12.7,12.68,12.69,425000.0,12.69,12.7,12.68,12.69,425000.0
2015-05-18 13:50:00,12.68,12.71,12.68,12.71,440000.0,12.68,12.71,12.68,12.71,440000.0
2015-05-18 14:00:00,12.7,12.71,12.68,12.69,555000.0,12.7,12.71,12.68,12.69,555000.0
2015-05-18 14:10:00,12.69,12.71,12.69,12.71,235000.0,12.69,12.71,12.69,12.71,235000.0
2015-05-18 14:20:00,12.7,12.72,12.7,12.71,210000.0,12.7,12.72,12.7,12.71,210000.0
2015-05-18 14:30:00,12.71,12.72,12.71,12.71,90000.0,12.71,12.72,12.71,12.71,90000.0
2015-05-18 14:40:00,12.72,12.73,12.71,12.72,115000.0,12.72,12.73,12.71,12.72,115000.0
2015-05-18 14:50:00,12.72,12.73,12.72,12.72,130000.0,12.72,12.73,12.72,12.72,130000.0
2015-05-18 15:00:00,12.72,12.73,12.71,12.72,645000.0,12.72,12.73,12.71,12.72,645000.0
2015-05-18 15:10:00,12.71,12.72,12.7,12.7,585000.0,12.71,12.72,12.7,12.7,585000.0
2015-05-18 15:20:00,12.71,12.72,12.71,12.71,235000.0,12.71,12.72,12.71,12.71,235000.0
2015-05-18 15:30:00,12.71,12.72,12.7,12.71,195000.0,12.71,12.72,12.7,12.71,195000.0
2015-05-18 15:40:00,12.71,12.73,12.71,12.72,230000.0,12.71,12.73,12.71,12.72,230000.0
2015-05-18 15:50:00,12.72,12.73,12.71,12.72,1435000.0,12.72,12.73,12.71,12.72,1435000.0
2015-05-19 09:30:00,12.75,12.76,12.68,12.69,460000.0,12.75,12.76,12.68,12.69,460000.0
2015-05-19 09:40:00,12.7,12.73,12.7,12.72,320000.0,12.7,12.73,12.7,12.72,320000.0
2015-05-19 09:50:00,12.72,12.72,12.69,12.72,120000.0,12.72,12.72,12.69,12.72,120000.0
2015-05-19 10:00:00,12.7,12.7,12.68,12.69,440000.0,12.7,12.7,12.68,12.69,440000.0
2015-05-19 10:10:00,12.68,12.71,12.66,12.71,215000.0,12.68,12.71,12.66,12.71,215000.0
2015-05-19 10:20:00,12.72,12.72,12.69,12.7,85000.0,12.72,12.72,12.69,12.7,85000.0
2015-05-19 10:30:00,12.72,12.74,12.71,12.74,235000.0,12.72,12.74,12.71,12.74,235000.0
2015-05-19 10:40:00,12.73,12.77,12.72,12.75,670000.0,12.73,12.77,12.72,12.75,670000.0
2015-05-19 10:50:00,12.74,12.76,12.73,12.74,245000.0,12.74,12.76,12.73,12.74,245000.0
2015-05-19 11:00:00,12.74,12.75,12.73,12.73,115000.0,12.74,12.75,12.73,12.73,115000.0
2015-05-19 11:10:00,12.74,12.76,12.72,12.75,1055000.0,12.74,12.76,12.72,12.75,1055000.0
2015-05-19 11:20:00,12.75,12.76,12.74,12.76,175000.0,12.75,12.76,12.74,12.76,175000.0
2015-05-19 11:30:00,12.76,12.76,12.74,12.75,95000.0,12.76,12.76,12.74,12.75,95000.0
2015-05-19 11:40:00,12.75,12.75,12.74,12.75,125000.0,12.75,12.75,12.74,12.75,125000.0
2015-05-19 11:50:00,12.75,12.77,12.75,12.77,40000.0,12.75,12.77,12.75,12.77,40000.0
2015-05-19 12:00:00,12.77,12.79,12.77,12.79,190000.0,12.77,12.79,12.77,12.79,190000.0
2015-05-19 12:10:00,12.79,12.8,12.77,12.78,170000.0,12.79,12.8,12.77,12.78,170000.0
2015-05-19 12:20:00,12.77,12.77,12.76,12.76,160000.0,12.77,12.77,12.76,12.76,160000.0
2015-05-19 12:30:00,12.77,12.78,12.77,12.78,15000.0,12.77,12.78,12.77,12.78,15000.0
2015-05-19 12:40:00,12.78,12.79,12.78,12.79,110000.0,12.78,12.79,12.78,12.79,110000.0
2015-05-19 12:50:00,12.79,12.8,12.76,12.77,870000.0,12.79,12.8,12.76,12.77,870000.0
2015-05-19 13:00:00,12.77,12.77,12.75,12.76,160000.0,12.77,12.77,12.75,12.76,160000.0
2015-05-19 13:10:00,12.75,12.76,12.75,12.75,410000.0,12.75,12.76,12.75,12.75,410000.0
2015-05-19 13:20:00,12.75,12.75,12.74,12.75,40000.0,12.75,12.75,12.74,12.75,40000.0
2015-05-19 13:30:00,12.75,12.76,12.74,12.75,885000.0,12.75,12.76,12.74,12.75,885000.0
2015-05-19 13:40:00,12.75,12.76,12.72,12.72,1520000.0,12.75,12.76,12.72,12.72,1520000.0
2015-05-19 13:50:00,12.74,12.74,12.72,12.73,75000.0,12.74,12.74,12.72,12.73,75000.0
2015-05-19 14:00:00,12.73,12.73,12.7,12.7,235000.0,12.73,12.73,12.7,12.7,235000.0
2015-05-19 14:10:00,12.71,12.72,12.7,12.71,195000.0,12.71,12.72,12.7,12.71,195000.0
2015-05-19 14:20:00,12.71,12.71,12.68,12.68,345000.0,12.71,12.71,12.68,12.68,345000.0
2015-05-19 14:30:00,12.68,12.68,12.64,12.64,875000.0,12.68,12.68,12.64,12.64,875000.0
2015-05-19 14:40:00,12.64,12.65,12.63,12.64,405000.0,12.64,12.65,12.63,12.64,405000.0
2015-05-19 14:50:00,12.63,12.66,12.63,12.66,375000.0,12.63,12.66,12.63,12.66,375000.0
2015-05-19 15:00:00,12.65,12.69,12.65,12.68,405000.0,12.65,12.69,12.65,12.68,405000.0
2015-05-19 15:10:00,12.68,12.69,12.66,12.69,215000.0,12.68,12.69,12.66,12.69,215000.0
2015-05-19 15:20:00,12.68,12.71,12.68,12.71,205000.0,12.68,12.71,12.68,12.71,205000.0
2015-05-19 15:30:00,12.7,12.71,12.7,12.71,140000.0,12.7,12.71,12.7,12.71,140000.0
2015-05-19 15:40:00,12.7,12.71,12.7,12.7,480000.0,12.7,12.71,12.7,12.7,480000.0
2015-05-19 15:50:00,12.71,12.74,12.7,12.73,1095000.0,12.71,12.74,12.7,12.73,1095000.0
2015-05-20 09:30:00,12.66,12.72,12.6,12.61,990000.0,12.66,12.72,12.6,12.61,990000.0
2015-05-20 09:40:00,12.61,12.62,12.54,12.55,1635000.0,12.61,12.62,12.54,12.55,1635000.0
2015-05-20 09:50:00,12.56,12.61,12.55,12.61,345000.0,12.56,12.61,12.55,12.61,345000.0
2015-05-20 10:00:00,12.61,12.64,12.59,12.61,730000.0,12.61,12.64,12.59,12.61,730000.0
2015-05-20 10:10:00,12.61,12.63,12.61,12.63,235000.0,12.61,12.63,12.61,12.63,235000.0
2015-05-20 10:20:00,12.63,12.63,12.61,12.63,845000.0,12.63,12.63,12.61,12.63,845000.0
2015-05-20 10:30:00,12.63,12.65,12.63,12.65,490000.0,12.63,12.65,12.63,12.65,490000.0
2015-05-20 10:40:00,12.65,12.67,12.64,12.66,170000.0,12.65,12.67,12.64,12.66,170000.0
2015-05-20 10:50:00,12.66,12.67,12.66,12.67,70000.0,12.66,12.67,12.66,12.67,70000.0
2015-05-20 11:00:00,12.66,12.66,12.64,12.65,275000.0,12.66,12.66,12.64,12.65,275000.0
2015-05-20 11:10:00,12.65,12.66,12.62,12.62,355000.0,12.65,12.66,12.62,12.62,355000.0
2015-05-20 11:20:00,12.62,12.64,12.61,12.63,485000.0,12.62,12.64,12.61,12.63,485000.0
2015-05-20 11:30:00,12.63,12.65,12.62,12.64,785000.0,12.63,12.65,12.62,12.64,785000.0
2015-05-20 11:40:00,12.64,12.64,12.63,12.64,120000.0,12.64,12.64,12.63,12.64,120000.0
2015-05-20 11:50:00,12.63,12.64,12.61,12.63,610000.0,12.63,12.64,12.61,12.63,610000.0
2015-05-20 12:00:00,12.63,12.63,12.62,12.63,125000.0,12.63,12.63,12.62,12.63,125000.0
2015-05-20 12:10:00,12.63,12.64,12.63,12.64,120000.0,12.63,12.64,12.63,12.64,120000.0
2015-05-20 12:20:00,12.65,12.65,12.64,12.64,200000.0,12.65,12.65,12.64,12.64,200000.0
2015-05-20 12:30:00,12.64,12.65,12.64,12.65,330000.0,12.64,12.65,12.64,12.65,330000.0
2015-05-20 12:40:00,12.65,12.65,12.63,12.64,170000.0,12.65,12.65,12.63,12.64,170000.0
2015-05-20 12:50:00,12.64,12.65,12.63,12.64,1090000.0,12.64,12.65,12.63,12.64,1090000.0
2015-05-20 13:00:00,12.64,12.64,12.63,12.63,350000.0,12.64,12.64,12.63,12.63,350000.0
2015-05-20 13:10:00,12.62,12.64,12.61,12.63,505000.0,12.62,12.64,12.61,12.63,505000.0
2015-05-20 13:20:00,12.63,12.63,12.62,12.62,215000.0,12.63,12.63,12.62,12.62,215000.0
2015-05-20 13:30:00,12.61,12.62,12.61,12.61,120000.0,12.61,12.62,12.61,12.61,120000.0
2015-05-20 13:40:00,12.61,12.62,12.6,12.62,345000.0,12.61,12.62,12.6,12.62,345000.0
2015-05-20 13:50:00,12.62,12.62,12.61,12.62,145000.0,12.62,12.62,12.61,12.62,145000.0
2015-05-20 14:00:00,12.62,12.64,12.61,12.62,595000.0,12.62,12.64,12.61,12.62,595000.0
2015-05-20 14:10:00,12.61,12.64,12.6,12.64,420000.0,12.61,12.64,12.6,12.64,420000.0
2015-05-20 14:20:00,12.63,12.66,12.62,12.65,355000.0,12.63,12.66,12.62,12.65,355000.0
2015-05-20 14:30:00,12.66,12.66,12.64,12.65,450000.0,12.66,12.66,12.64,12.65,450000.0
2015-05-20 14:40:00,12.65,12.66,12.63,12.64,295000.0,12.65,12.66,12.63,12.64,295000.0
2015-05-20 14:50:00,12.64,12.64,12.63,12.63,320000.0,12.64,12.64,12.63,12.63,320000.0
2015-05-20 15:00:00,12.63,12.63,12.61,12.61,495000.0,12.63,12.63,12.61,12.61,495000.0
2015-05-20 15:10:00,12.61,12.61,12.57,12.57,460000.0,12.61,12.61,12.57,12.57,460000.0
2015-05-20 15:20:00,12.57,12.6,12.56,12.58,540000.0,12.57,12.6,12.56,12.58,540000.0
2015-05-20 15:30:00,12.59,12.6,12.57,12.58,515000.0,12.59,12.6,12.57,12.58,515000.0
2015-05-20 15:40:00,12.58,12.6,12.57,12.6,1020000.0,12.58,12.6,12.57,12.6,1020000.0
2015-05-20 15:50:00,12.6,12.6,12.56,12.57,2265000.0,12.6,12.6,12.56,12.57,2265000.0
2015-05-21 09:30:00,12.57,12.6,12.52,12.56,705000.0,12.57,12.6,12.52,12.56,705000.0
2015-05-21 09:40:00,12.56,12.59,12.5,12.52,985000.0,12.56,12.59,12.5,12.52,985000.0
2015-05-21 09:50:00,12.52,12.56,12.51,12.55,530000.0,12.52,12.56,12.51,12.55,530000.0
2015-05-21 10:00:00,12.54,12.56,12.53,12.56,1365000.0,12.54,12.56,12.53,12.56,1365000.0
2015-05-21 10:10:00,12.56,12.57,12.54,12.57,625000.0,12.56,12.57,12.54,12.57,625000.0
2015-05-21 10:20:00,12.57,12.58,12.55,12.58,440000.0,12.57,12.58,12.55,12.58,440000.0
2015-05-21 10:30:00,12.58,12.59,12.57,12.57,130000.0,12.58,12.59,12.57,12.57,130000.0
2015-05-21 10:40:00,12.58,12.59,12.57,12.58,240000.0,12.58,12.59,12.57,12.58,240000.0
2015-05-21 10:50:00,12.59,12.59,12.56,12.57,665000.0,12.59,12.59,12.56,12.57,665000.0
2015-05-21 11:00:00,12.56,12.59,12.56,12.58,140000.0,12.56,12.59,12.56,12.58,140000.0
2015-05-21 11:10:00,12.58,12.6,12.58,12.6,90000.0,12.58,12.6,12.58,12.6,90000.0
2015-05-21 11:20:00,12.6,12.61,12.59,12.6,85000.0,12.6,12.61,12.59,12.6,85000.0
2015-05-21 11:30:00,12.61,12.61,12.58,12.58,175000.0,12.61,12.61,12.58,12.58,175000.0
2015-05-21 11:40:00,12.57,12.59,12.57,12.58,255000.0,12.57,12.59,12.57,12.58,255000.0
2015-05-21 11:50:00,12.59,12.63,12.59,12.62,775000.0,12.59,12.63,12.59,12.62,775000.0
2015-05-21 12:00:00,12.62,12.63,12.61,12.61,120000.0,12.62,12.63,12.61,12.61,120000.0
2015-05-21 12:10:00,12.62,12.62,12.61,12.62,220000.0,12.62,12.62,12.61,12.62,220000.0
2015-05-21 12:20:00,12.63,12.63,12.61,12.61,280000.0,12.63,12.63,12.61,12.61,280000.0
2015-05-21 12:30:00,12.61,12.62,12.59,12.6,335000.0,12.61,12.62,12.59,12.6,335000.0
2015-05-21 12:40:00,12.59,12.61,12.59,12.6,100000.0,12.59,12.61,12.59,12.6,100000.0
2015-05-21 12:50:00,12.61,12.61,12.59,12.61,250000.0,12.61,12.61,12.59,12.61,250000.0
2015-05-21 13:00:00,12.61,12.64,12.61,12.64,655000.0,12.61,12.64,12.61,12.64,655000.0
2015-05-21 13:10:00,12.64,12.64,12.62,12.64,620000.0,12.64,12.64,12.62,12.64,620000.0
2015-05-21 13:20:00,12.64,12.65,12.62,12.62,655000.0,12.64,12.65,12.62,12.62,655000.0
2015-05-21 13:30:00,12.63,12.63,12.62,12.63,60000.0,12.63,12.63,12.62,12.63,60000.0
2015-05-21 13:40:00,12.64,12.65,12.62,12.65,200000.0,12.64,12.65,12.62,12.65,200000.0
2015-05-21 13:50:00,12.65,12.66,12.64,12.66,250000.0,12.65,12.66,12.64,12.66,250000.0
2015-05-21 14:00:00,12.66,12.66,12.64,12.66,425000.0,12.66,12.66,12.64,12.66,425000.0
2015-05-21 14:10:00,12.66,12.67,12.64,12.65,745000.0,12.66,12.67,12.64,12.65,745000.0
2015-05-21 14:20:00,12.65,12.66,12.65,12.66,420000.0,12.65,12.66,12.65,12.66,420000.0
2015-05-21 14:30:00,12.66,12.67,12.65,12.66,320000.0,12.66,12.67,12.65,12.66,320000.0
2015-05-21 14:40:00,12.66,12.66,12.66,12.66,30000.0,12.66,12.66,12.66,12.66,30000.0
2015-05-21 14:50:00,12.66,12.66,12.65,12.66,290000.0,12.66,12.66,12.65,12.66,290000.0
2015-05-21 15:00:00,12.66,12.67,12.65,12.66,440000.0,12.66,12.67,12.65,12.66,440000.0
2015-05-21 15:10:00,12.66,12.66,12.65,12.66,170000.0,12.66,12.66,12.65,12.66,170000.0
2015-05-21 15:20:00,12.66,12.67,12.65,12.66,255000.0,12.66,12.67,12.65,12.66,255000.0
2015-05-21 15:30:00,12.66,12.67,12.66,12.66,200000.0,12.66,12.67,12.66,12.66,200000.0
2015-05-21 15:40:00,12.66,12.67,12.66,12.66,480000.0,12.66,12.67,12.66,12.66,480000.0
2015-05-21 15:50:00,12.66,12.67,12.66,12.67,1190000.0,12.66,12.67,12.66,12.67,1190000.0
2015-05-22 09:30:00,12.7,12.7,12.64,12.69,270000.0,12.7,12.7,12.64,12.69,270000.0
2015-05-22 09:40:00,12.68,12.7,12.64,12.65,375000.0,12.68,12.7,12.64,12.65,375000.0
2015-05-22 09:50:00,12.66,12.66,12.63,12.63,445000.0,12.66,12.66,12.63,12.63,445000.0
2015-05-22 10:00:00,12.64,12.65,12.63,12.63,445000.0,12.64,12.65,12.63,12.63,445000.0
2015-05-22 10:10:00,12.63,12.67,12.61,12.62,1265000.0,12.63,12.67,12.61,12.62,1265000.0
2015-05-22 10:20:00,12.61,12.63,12.6,12.62,290000.0,12.61,12.63,12.6,12.62,290000.0
2015-05-22 10:30:00,12.62,12.65,12.62,12.64,215000.0,12.62,12.65,12.62,12.64,215000.0
2015-05-22 10:40:00,12.65,12.65,12.63,12.63,115000.0,12.65,12.65,12.63,12.63,115000.0
2015-05-22 10:50:00,12.63,12.64,12.62,12.63,320000.0,12.63,12.64,12.62,12.63,320000.0
2015-05-22 11:00:00,12.62,12.64,12.62,12.62,550000.0,12.62,12.64,12.62,12.62,550000.0
2015-05-22 11:10:00,12.61,12.63,12.61,12.62,690000.0,12.61,12.63,12.61,12.62,690000.0
2015-05-22 11:20:00,12.62,12.62,12.61,12.61,110000.0,12.62,12.62,12.61,12.61,110000.0
2015-05-22 11:30:00,12.6,12.61,12.6,12.61,395000.0,12.6,12.61,12.6,12.61,395000.0
2015-05-22 11:40:00,12.61,12.61,12.59,12.6,400000.0,12.61,12.61,12.59,12.6,400000.0
2015-05-22 11:50:00,12.6,12.62,12.6,12.62,115000.0,12.6,12.62,12.6,12.62,115000.0
2015-05-22 12:00:00,12.62,12.62,12.6,12.6,345000.0,12.62,12.62,12.6,12.6,345000.0
2015-05-22 12:10:00,12.6,12.61,12.59,12.6,830000.0,12.6,12.61,12.59,12.6,830000.0
2015-05-22 12:20:00,12.6,12.6,12.57,12.59,545000.0,12.6,12.6,12.57,12.59,545000.0
2015-05-22 12:30:00,12.59,12.6,12.59,12.6,130000.0,12.59,12.6,12.59,12.6,130000.0
2015-05-22 12:40:00,12.6,12.6,12.59,12.59,240000.0,12.6,12.6,12.59,12.59,240000.0
2015-05-22 12:50:00,12.58,12.6,12.58,12.6,210000.0,12.58,12.6,12.58,12.6,210000.0
2015-05-22 13:00:00,12.6,12.6,12.58,12.58,535000.0,12.6,12.6,12.58,12.58,535000.0
2015-05-22 13:10:00,12.6,12.62,12.59,12.61,815000.0,12.6,12.62,12.59,12.61,815000.0
2015-05-22 13:20:00,12.62,12.63,12.62,12.62,250000.0,12.62,12.63,12.62,12.62,250000.0
2015-05-22 13:30:00,12.62,12.62,12.61,12.62,210000.0,12.62,12.62,12.61,12.62,210000.0
2015-05-22 13:40:00,12.62,12.62,12.61,12.61,215000.0,12.62,12.62,12.61,12.61,215000.0
2015-05-22 13:50:00,12.62,12.62,12.58,12.58,530000.0,12.62,12.62,12.58,12.58,530000.0
2015-05-22 14:00:00,12.59,12.59,12.56,12.56,560000.0,12.59,12.59,12.56,12.56,560000.0
2015-05-22 14:10:00,12.57,12.58,12.56,12.58,455000.0,12.57,12.58,12.56,12.58,455000.0
2015-05-22 14:20:00,12.58,12.58,12.57,12.58,320000.0,12.58,12.58,12.57,12.58,320000.0
2015-05-22 14:30:00,12.58,12.59,12.57,12.57,805000.0,12.58,12.59,12.57,12.57,805000.0
2015-05-22 14:40:00,12.57,12.57,12.56,12.57,445000.0,12.57,12.57,12.56,12.57,445000.0
2015-05-22 14:50:00,12.56,12.57,12.56,12.56,445000.0,12.56,12.57,12.56,12.56,445000.0
2015-05-22 15:00:00,12.57,12.57,12.56,12.57,485000.0,12.57,12.57,12.56,12.57,485000.0
2015-05-22 15:10:00,12.57,12.57,12.56,12.56,470000.0,12.57,12.57,12.56,12.56,470000.0
2015-05-22 15:20:00,12.57,12.58,12.57,12.57,435000.0,12.57,12.58,12.57,12.57,435000.0
2015-05-22 15:30:00,12.58,12.58,12.56,12.57,1205000.0,12.58,12.58,12.56,12.57,1205000.0
2015-05-22 15:40:00,12.57,12.57,12.54,12.54,1425000.0,12.57,12.57,12.54,12.54,1425000.0
2015-05-22 15:50:00,12.54,12.54,12.52,12.52,3095000.0,12.54,12.54,12.52,12.52,3095000.0
2015-05-26 09:30:00,12.49,12.53,12.45,12.47,865000.0,12.49,12.53,12.45,12.47,865000.0
2015-05-26 09:40:00,12.47,12.47,12.4,12.43,1150000.0,12.47,12.47,12.4,12.43,1150000.0
2015-05-26 09:50:00,12.42,12.44,12.42,12.44,415000.0,12.42,12.44,12.42,12.44,415000.0
2015-05-26 10:00:00,12.43,12.45,12.42,12.43,480000.0,12.43,12.45,12.42,12.43,480000.0
2015-05-26 10:10:00,12.43,12.43,12.41,12.42,270000.0,12.43,12.43,12.41,12.42,270000.0
2015-05-26 10:20:00,12.42,12.45,12.42,12.43,390000.0,12.42,12.45,12.42,12.43,390000.0
2015-05-26 10:30:00,12.44,12.44,12.41,12.42,320000.0,12.44,12.44,12.41,12.42,320000.0
2015-05-26 10:40:00,12.42,12.45,12.42,12.44,2360000.0,12.42,12.45,12.42,12.44,2360000.0
2015-05-26 10:50:00,12.44,12.46,12.43,12.46,210000.0,12.44,12.46,12.43,12.46,210000.0
2015-05-26 11:00:00,12.45,12.47,12.42,12.43,805000.0,12.45,12.47,12.42,12.43,805000.0
2015-05-26 11:10:00,12.43,12.43,12.39,12.4,445000.0,12.43,12.43,12.39,12.4,445000.0
2015-05-26 11:20:00,12.4,12.4,12.38,12.38,555000.0,12.4,12.4,12.38,12.38,555000.0
2015-05-26 11:30:00,12.38,12.41,12.37,12.41,415000.0,12.38,12.41,12.37,12.41,415000.0
2015-05-26 11:40:00,12.41,12.41,12.37,12.37,395000.0,12.41,12.41,12.37,12.37,395000.0
2015-05-26 11:50:00,12.38,12.41,12.38,12.41,245000.0,12.38,12.41,12.38,12.41,245000.0
2015-05-26 12:00:00,12.41,12.44,12.41,12.42,145000.0,12.41,12.44,12.41,12.42,145000.0
2015-05-26 12:10:00,12.42,12.45,12.42,12.45,170000.0,12.42,12.45,12.42,12.45,170000.0
2015-05-26 12:20:00,12.45,12.46,12.44,12.44,225000.0,12.45,12.46,12.44,12.44,225000.0
2015-05-26 12:30:00,12.45,12.46,12.44,12.44,320000.0,12.45,12.46,12.44,12.44,320000.0
2015-05-26 12:40:00,12.43,12.45,12.42,12.44,405000.0,12.43,12.45,12.42,12.44,405000.0
2015-05-26 12:50:00,12.43,12.43,12.42,12.42,70000.0,12.43,12.43,12.42,12.42,70000.0
2015-05-26 13:00:00,12.42,12.43,12.42,12.42,165000.0,12.42,12.43,12.42,12.42,165000.0
2015-05-26 13:10:00,12.42,12.43,12.41,12.42,65000.0,12.42,12.43,12.41,12.42,65000.0
2015-05-26 13:20:00,12.43,12.45,12.42,12.44,440000.0,12.43,12.45,12.42,12.44,440000.0
2015-05-26 13:30:00,12.44,12.44,12.42,12.42,50000.0,12.44,12.44,12.42,12.42,50000.0
2015-05-26 13:40:00,12.42,12.43,12.42,12.43,40000.0,12.42,12.43,12.42,12.43,40000.0
2015-05-26 13:50:00,12.43,12.45,12.42,12.42,435000.0,12.43,12.45,12.42,12.42,435000.0
2015-05-26 14:00:00,12.42,12.44,12.42,12.44,215000.0,12.42,12.44,12.42,12.44,215000.0
2015-05-26 14:10:00,12.44,12.45,12.44,12.45,85000.0,12.44,12.45,12.44,12.45,85000.0
2015-05-26 14:20:00,12.45,12.45,12.44,12.44,70000.0,12.45,12.45,12.44,12.44,70000.0
2015-05-26 14:30:00,12.43,12.45,12.43,12.44,150000.0,12.43,12.45,12.43,12.44,150000.0
2015-05-26 14:40:00,12.44,12.45,12.44,12.45,70000.0,12.44,12.45,12.44,12.45,70000.0
2015-05-26 14:50:00,12.45,12.45,12.43,12.44,155000.0,12.45,12.45,12.43,12.44,155000.0
2015-05-26 15:00:00,12.43,12.45,12.43,12.45,185000.0,12.43,12.45,12.43,12.45,185000.0
2015-05-26 15:10:00,12.43,12.45,12.43,12.43,490000.0,12.43,12.45,12.43,12.43,490000.0
2015-05-26 15:20:00,12.44,12.46,12.44,12.46,255000.0,12.44,12.46,12.44,12.46,255000.0
2015-05-26 15:30:00,12.46,12.47,12.45,12.46,585000.0,12.46,12.47,12.45,12.46,585000.0
2015-05-26 15:40:00,12.46,12.46,12.44,12.44,790000.0,12.46,12.46,12.44,12.44,790000.0
2015-05-26 15:50:00,12.44,12.45,12.42,12.44,1535000.0,12.44,12.45,12.42,12.44,1535000.0
2015-05-27 09:30:00,12.46,12.49,12.44,12.45,460000.0,12.46,12.49,12.44,12.45,460000.0
2015-05-27 09:40:00,12.45,12.46,12.39,12.39,630000.0,12.45,12.46,12.39,12.39,630000.0
2015-05-27 09:50:00,12.4,12.45,12.4,12.42,290000.0,12.4,12.45,12.4,12.42,290000.0
2015-05-27 10:00:00,12.42,12.42,12.4,12.41,260000.0,12.42,12.42,12.4,12.41,260000.0
2015-05-27 10:10:00,12.41,12.42,12.38,12.38,725000.0,12.41,12.42,12.38,12.38,725000.0
2015-05-27 10:20:00,12.38,12.39,12.35,12.36,1125000.0,12.38,12.39,12.35,12.36,1125000.0
2015-05-27 10:30:00,12.35,12.37,12.35,12.35,775000.0,12.35,12.37,12.35,12.35,775000.0
2015-05-27 10:40:00,12.35,12.36,12.33,12.34,260000.0,12.35,12.36,12.33,12.34,260000.0
2015-05-27 10:50:00,12.35,12.36,12.34,12.34,380000.0,12.35,12.36,12.34,12.34,380000.0
2015-05-27 11:00:00,12.34,12.38,12.34,12.37,480000.0,12.34,12.38,12.34,12.37,480000.0
2015-05-27 11:10:00,12.37,12.37,12.36,12.36,70000.0,12.37,12.37,12.36,12.36,70000.0
2015-05-27 11:20:00,12.36,12.36,12.34,12.35,185000.0,12.36,12.36,12.34,12.35,185000.0
2015-05-27 11:30:00,12.35,12.37,12.34,12.35,715000.0,12.35,12.37,12.34,12.35,715000.0
2015-05-27 11:40:00,12.34,12.35,12.32,12.33,720000.0,12.34,12.35,12.32,12.33,720000.0
2015-05-27 11:50:00,12.33,12.35,12.33,12.35,620000.0,12.33,12.35,12.33,12.35,620000.0
2015-05-27 12:00:00,12.34,12.35,12.33,12.34,710000.0,12.34,12.35,12.33,12.34,710000.0
2015-05-27 12:10:00,12.34,12.34,12.32,12.33,540000.0,12.34,12.34,12.32,12.33,540000.0
2015-05-27 12:20:00,12.33,12.33,12.3,12.31,845000.0,12.33,12.33,12.3,12.31,845000.0
2015-05-27 12:30:00,12.31,12.31,12.29,12.29,670000.0,12.31,12.31,12.29,12.29,670000.0
2015-05-27 12:40:00,12.28,12.31,12.28,12.3,630000.0,12.28,12.31,12.28,12.3,630000.0
2015-05-27 12:50:00,12.3,12.31,12.29,12.3,905000.0,12.3,12.31,12.29,12.3,905000.0
2015-05-27 13:00:00,12.3,12.31,12.29,12.31,885000.0,12.3,12.31,12.29,12.31,885000.0
2015-05-27 13:10:00,12.31,12.33,12.3,12.3,1710000.0,12.31,12.33,12.3,12.3,1710000.0
2015-05-27 13:20:00,12.3,12.35,12.3,12.35,595000.0,12.3,12.35,12.3,12.35,595000.0
2015-05-27 13:30:00,12.35,12.35,12.32,12.33,220000.0,12.35,12.35,12.32,12.33,220000.0
2015-05-27 13:40:00,12.33,12.35,12.33,12.35,635000.0,12.33,12.35,12.33,12.35,635000.0
2015-05-27 13:50:00,12.35,12.35,12.33,12.35,945000.0,12.35,12.35,12.33,12.35,945000.0
2015-05-27 14:00:00,12.34,12.35,12.31,12.31,925000.0,12.34,12.35,12.31,12.31,925000.0
2015-05-27 14:10:00,12.31,12.32,12.31,12.31,620000.0,12.31,12.32,12.31,12.31,620000.0
2015-05-27 14:20:00,12.32,12.32,12.27,12.28,1100000.0,12.32,12.32,12.27,12.28,1100000.0
2015-05-27 14:30:00,12.28,12.29,12.27,12.28,390000.0,12.28,12.29,12.27,12.28,390000.0
2015-05-27 14:40:00,12.28,12.3,12.28,12.29,720000.0,12.28,12.3,12.28,12.29,720000.0
2015-05-27 14:50:00,12.29,12.29,12.28,12.28,505000.0,12.29,12.29,12.28,12.28,505000.0
2015-05-27 15:00:00,12.28,12.31,12.28,12.31,435000.0,12.28,12.31,12.28,12.31,435000.0
2015-05-27 15:10:00,12.3,12.3,12.28,12.29,520000.0,12.3,12.3,12.28,12.29,520000.0
2015-05-27 15:20:00,12.29,12.29,12.27,12.28,765000.0,12.29,12.29,12.27,12.28,765000.0
2015-05-27 15:30:00,12.28,12.28,12.27,12.28,480000.0,12.28,12.28,12.27,12.28,480000.0
2015-05-27 15:40:00,12.28,12.28,12.26,12.27,1045000.0,12.28,12.28,12.26,12.27,1045000.0
2015-05-27 15:50:00,12.27,12.28,12.25,12.25,3015000.0,12.27,12.28,12.25,12.25,3015000.0
2015-05-28 09:30:00,12.35,12.46,12.34,12.44,2085000.0,12.35,12.46,12.34,12.44,2085000.0
2015-05-28 09:40:00,12.45,12.49,12.42,12.47,1660000.0,12.45,12.49,12.42,12.47,1660000.0
2015-05-28 09:50:00,12.48,12.5,12.45,12.49,700000.0,12.48,12.5,12.45,12.49,700000.0
2015-05-28 10:00:00,12.5,12.57,12.48,12.57,1400000.0,12.5,12.57,12.48,12.57,1400000.0
2015-05-28 10:10:00,12.56,12.57,12.52,12.53,960000.0,12.56,12.57,12.52,12.53,960000.0
2015-05-28 10:20:00,12.53,12.55,12.5,12.53,810000.0,12.53,12.55,12.5,12.53,810000.0
2015-05-28 10:30:00,12.52,12.55,12.51,12.55,805000.0,12.52,12.55,12.51,12.55,805000.0
2015-05-28 10:40:00,12.55,12.58,12.55,12.56,740000.0,12.55,12.58,12.55,12.56,740000.0
2015-05-28 10:50:00,12.57,12.59,12.56,12.59,1460000.0,12.57,12.59,12.56,12.59,1460000.0
2015-05-28 11:00:00,12.59,12.66,12.58,12.66,1595000.0,12.59,12.66,12.58,12.66,1595000.0
2015-05-28 11:10:00,12.65,12.72,12.65,12.67,2200000.0,12.65,12.72,12.65,12.67,2200000.0
2015-05-28 11:20:00,12.66,12.7,12.66,12.68,1010000.0,12.66,12.7,12.66,12.68,1010000.0
2015-05-28 11:30:00,12.69,12.69,12.64,12.65,930000.0,12.69,12.69,12.64,12.65,930000.0
2015-05-28 11:40:00,12.66,12.7,12.65,12.67,1115000.0,12.66,12.7,12.65,12.67,1115000.0
2015-05-28 11:50:00,12.66,12.67,12.6,12.61,730000.0,12.66,12.67,12.6,12.61,730000.0
2015-05-28 12:00:00,12.62,12.63,12.6,12.62,770000.0,12.62,12.63,12.6,12.62,770000.0
2015-05-28 12:10:00,12.61,12.62,12.6,12.62,325000.0,12.61,12.62,12.6,12.62,325000.0
2015-05-28 12:20:00,12.61,12.62,12.59,12.6,1325000.0,12.61,12.62,12.59,12.6,1325000.0
2015-05-28 12:30:00,12.6,12.61,12.58,12.59,375000.0,12.6,12.61,12.58,12.59,375000.0
2015-05-28 12:40:00,12.59,12.61,12.59,12.61,150000.0,12.59,12.61,12.59,12.61,150000.0
2015-05-28 12:50:00,12.61,12.62,12.6,12.6,540000.0,12.61,12.62,12.6,12.6,540000.0
2015-05-28 13:00:00,12.61,12.61,12.58,12.59,350000.0,12.61,12.61,12.58,12.59,350000.0
2015-05-28 13:10:00,12.59,12.59,12.57,12.57,355000.0,12.59,12.59,12.57,12.57,355000.0
2015-05-28 13:20:00,12.57,12.58,12.57,12.58,230000.0,12.57,12.58,12.57,12.58,230000.0
2015-05-28 13:30:00,12.58,12.6,12.57,12.6,405000.0,12.58,12.6,12.57,12.6,405000.0
2015-05-28 13:40:00,12.59,12.6,12.59,12.59,425000.0,12.59,12.6,12.59,12.59,425000.0
2015-05-28 13:50:00,12.6,12.6,12.58,12.59,390000.0,12.6,12.6,12.58,12.59,390000.0
2015-05-28 14:00:00,12.58,12.6,12.58,12.59,365000.0,12.58,12.6,12.58,12.59,365000.0
2015-05-28 14:10:00,12.59,12.6,12.59,12.59,455000.0,12.59,12.6,12.59,12.59,455000.0
2015-05-28 14:20:00,12.59,12.61,12.59,12.6,700000.0,12.59,12.61,12.59,12.6,700000.0
2015-05-28 14:30:00,12.6,12.61,12.59,12.59,450000.0,12.6,12.61,12.59,12.59,450000.0
2015-05-28 14:40:00,12.59,12.59,12.58,12.59,290000.0,12.59,12.59,12.58,12.59,290000.0
2015-05-28 14:50:00,12.59,12.61,12.59,12.6,305000.0,12.59,12.61,12.59,12.6,305000.0
2015-05-28 15:00:00,12.6,12.6,12.59,12.59,385000.0,12.6,12.6,12.59,12.59,385000.0
2015-05-28 15:10:00,12.59,12.61,12.59,12.6,400000.0,12.59,12.61,12.59,12.6,400000.0
2015-05-28 15:20:00,12.6,12.6,12.57,12.57,340000.0,12.6,12.6,12.57,12.57,340000.0
2015-05-28 15:30:00,12.58,12.59,12.57,12.59,380000.0,12.58,12.59,12.57,12.59,380000.0
2015-05-28 15:40:00,12.59,12.6,12.58,12.59,670000.0,12.59,12.6,12.58,12.59,670000.0
2015-05-28 15:50:00,12.59,12.6,12.59,12.59,2190000.0,12.59,12.6,12.59,12.59,2190000.0
2015-05-29 09:30:00,12.56,12.57,12.41,12.48,1695000.0,12.56,12.57,12.41,12.48,1695000.0
2015-05-29 09:40:00,12.48,12.49,12.43,12.43,590000.0,12.48,12.49,12.43,12.43,590000.0
2015-05-29 09:50:00,12.43,12.48,12.43,12.43,1035000.0,12.43,12.48,12.43,12.43,1035000.0
2015-05-29 10:00:00,12.43,12.46,12.42,12.43,390000.0,12.43,12.46,12.42,12.43,390000.0
2015-05-29 10:10:00,12.43,12.43,12.38,12.39,685000.0,12.43,12.43,12.38,12.39,685000.0
2015-05-29 10:20:00,12.39,12.39,12.34,12.35,1250000.0,12.39,12.39,12.34,12.35,1250000.0
2015-05-29 10:30:00,12.36,12.38,12.34,12.37,905000.0,12.36,12.38,12.34,12.37,905000.0
2015-05-29 10:40:00,12.37,12.38,12.37,12.37,335000.0,12.37,12.38,12.37,12.37,335000.0
2015-05-29 10:50:00,12.37,12.37,12.31,12.36,1845000.0,12.37,12.37,12.31,12.36,1845000.0
2015-05-29 11:00:00,12.36,12.36,12.34,12.35,830000.0,12.36,12.36,12.34,12.35,830000.0
2015-05-29 11:10:00,12.35,12.37,12.35,12.35,450000.0,12.35,12.37,12.35,12.35,450000.0
2015-05-29 11:20:00,12.35,12.36,12.33,12.33,885000.0,12.35,12.36,12.33,12.33,885000.0
2015-05-29 11:30:00,12.32,12.35,12.31,12.35,1150000.0,12.32,12.35,12.31,12.35,1150000.0
2015-05-29 11:40:00,12.35,12.38,12.35,12.37,435000.0,12.35,12.38,12.35,12.37,435000.0
2015-05-29 11:50:00,12.37,12.38,12.36,12.36,265000.0,12.37,12.38,12.36,12.36,265000.0
2015-05-29 12:00:00,12.37,12.38,12.36,12.37,155000.0,12.37,12.38,12.36,12.37,155000.0
2015-05-29 12:10:00,12.37,12.38,12.33,12.35,755000.0,12.37,12.38,12.33,12.35,755000.0
2015-05-29 12:20:00,12.35,12.36,12.34,12.36,115000.0,12.35,12.36,12.34,12.36,115000.0
2015-05-29 12:30:00,12.36,12.36,12.34,12.34,205000.0,12.36,12.36,12.34,12.34,205000.0
2015-05-29 12:40:00,12.35,12.35,12.33,12.34,330000.0,12.35,12.35,12.33,12.34,330000.0
2015-05-29 12:50:00,12.33,12.35,12.33,12.34,710000.0,12.33,12.35,12.33,12.34,710000.0
2015-05-29 13:00:00,12.34,12.35,12.33,12.35,1110000.0,12.34,12.35,12.33,12.35,1110000.0
2015-05-29 13:10:00,12.35,12.36,12.34,12.35,620000.0,12.35,12.36,12.34,12.35,620000.0
2015-05-29 13:20:00,12.36,12.36,12.34,12.35,170000.0,12.36,12.36,12.34,12.35,170000.0
2015-05-29 13:30:00,12.35,12.36,12.34,12.34,320000.0,12.35,12.36,12.34,12.34,320000.0
2015-05-29 13:40:00,12.34,12.35,12.34,12.35,170000.0,12.34,12.35,12.34,12.35,170000.0
2015-05-29 13:50:00,12.35,12.36,12.34,12.34,250000.0,12.35,12.36,12.34,12.34,250000.0
2015-05-29 14:00:00,12.35,12.35,12.33,12.33,545000.0,12.35,12.35,12.33,12.33,545000.0
2015-05-29 14:10:00,12.33,12.33,12.32,12.32,915000.0,12.33,12.33,12.32,12.32,915000.0
2015-05-29 14:20:00,12.32,12.32,12.31,12.31,375000.0,12.32,12.32,12.31,12.31,375000.0
2015-05-29 14:30:00,12.3,12.32,12.3,12.3,335000.0,12.3,12.32,12.3,12.3,335000.0
2015-05-29 14:40:00,12.31,12.31,12.29,12.29,335000.0,12.31,12.31,12.29,12.29,335000.0
2015-05-29 14:50:00,12.29,12.3,12.27,12.27,725000.0,12.29,12.3,12.27,12.27,725000.0
2015-05-29 15:00:00,12.28,12.31,12.27,12.3,795000.0,12.28,12.31,12.27,12.3,795000.0
2015-05-29 15:10:00,12.3,12.31,12.29,12.3,555000.0,12.3,12.31,12.29,12.3,555000.0
2015-05-29 15:20:00,12.3,12.31,12.29,12.31,490000.0,12.3,12.31,12.29,12.31,490000.0
2015-05-29 15:30:00,12.31,12.32,12.3,12.32,1025000.0,12.31,12.32,12.3,12.32,1025000.0
2015-05-29 15:40:00,12.32,12.33,12.31,12.32,920000.0,12.32,12.33,12.31,12.32,920000.0
2015-05-29 15:50:00,12.32,12.33,12.3,12.31,2370000.0,12.32,12.33,12.3,12.31,2370000.0
2015-06-01 09:30:00,12.3,12.36,12.29,12.32,1295300.0,12.3,12.36,12.29,12.32,1295300.0
2015-06-01 09:40:00,12.32,12.35,12.28,12.3,966550.0,12.32,12.35,12.28,12.3,966550.0
2015-06-01 09:50:00,12.3,12.32,12.26,12.31,1178700.0,12.3,12.32,12.26,12.31,1178700.0
2015-06-01 10:00:00,12.31,12.34,12.27,12.29,622250.0,12.31,12.34,12.27,12.29,622250.0
2015-06-01 10:10:00,12.29,12.29,12.25,12.27,701850.0,12.29,12.29,12.25,12.27,701850.0
2015-06-01 10:20:00,12.29,12.33,12.28,12.31,386250.0,12.29,12.33,12.28,12.31,386250.0
2015-06-01 10:30:00,12.32,12.34,12.3,12.33,429250.0,12.32,12.34,12.3,12.33,429250.0
2015-06-01 10:40:00,12.32,12.34,12.3,12.33,190000.0,12.32,12.34,12.3,12.33,190000.0
2015-06-01 10:50:00,12.33,12.38,12.33,12.35,699050.0,12.33,12.38,12.33,12.35,699050.0
2015-06-01 11:00:00,12.36,12.37,12.36,12.37,275300.0,12.36,12.37,12.36,12.37,275300.0
2015-06-01 11:10:00,12.37,12.37,12.34,12.34,192800.0,12.37,12.37,12.34,12.34,192800.0
2015-06-01 11:20:00,12.34,12.35,12.31,12.31,125000.0,12.34,12.35,12.31,12.31,125000.0
2015-06-01 11:30:00,12.3,12.31,12.3,12.31,561750.0,12.3,12.31,12.3,12.31,561750.0
2015-06-01 11:40:00,12.31,12.32,12.31,12.31,226650.0,12.31,12.32,12.31,12.31,226650.0
2015-06-01 11:50:00,12.31,12.34,12.31,12.34,103800.0,12.31,12.34,12.31,12.34,103800.0
2015-06-01 12:00:00,12.33,12.34,12.31,12.32,414350.0,12.33,12.34,12.31,12.32,414350.0
2015-06-01 12:10:00,12.32,12.34,12.31,12.34,210500.0,12.32,12.34,12.31,12.34,210500.0
2015-06-01 12:20:00,12.34,12.35,12.33,12.34,305000.0,12.34,12.35,12.33,12.34,305000.0
2015-06-01 12:30:00,12.34,12.35,12.33,12.33,110000.0,12.34,12.35,12.33,12.33,110000.0
2015-06-01 12:40:00,12.33,12.33,12.32,12.32,141000.0,12.33,12.33,12.32,12.32,141000.0
2015-06-01 12:50:00,12.32,12.34,12.31,12.33,120000.0,12.32,12.34,12.31,12.33,120000.0
2015-06-01 13:00:00,12.32,12.33,12.32,12.32,61550.0,12.32,12.33,12.32,12.32,61550.0
2015-06-01 13:10:00,12.33,12.33,12.31,12.32,213900.0,12.33,12.33,12.31,12.32,213900.0
2015-06-01 13:20:00,12.32,12.33,12.32,12.32,127500.0,12.32,12.33,12.32,12.32,127500.0
2015-06-01 13:30:00,12.32,12.34,12.32,12.32,170000.0,12.32,12.34,12.32,12.32,170000.0
2015-06-01 13:40:00,12.33,12.33,12.31,12.31,470400.0,12.33,12.33,12.31,12.31,470400.0
2015-06-01 13:50:00,12.32,12.32,12.31,12.32,80000.0,12.32,12.32,12.31,12.32,80000.0
2015-06-01 14:00:00,12.32,12.34,12.32,12.33,295350.0,12.32,12.34,12.32,12.33,295350.0
2015-06-01 14:10:00,12.34,12.35,12.33,12.34,100000.0,12.34,12.35,12.33,12.34,100000.0
2015-06-01 14:20:00,12.33,12.34,12.33,12.33,125000.0,12.33,12.34,12.33,12.33,125000.0
2015-06-01 14:30:00,12.32,12.32,12.31,12.32,115000.0,12.32,12.32,12.31,12.32,115000.0
2015-06-01 14:40:00,12.32,12.33,12.32,12.32,469750.0,12.32,12.33,12.32,12.32,469750.0
2015-06-01 14:50:00,12.32,12.33,12.32,12.33,217950.0,12.32,12.33,12.32,12.33,217950.0
2015-06-01 15:00:00,12.33,12.34,12.32,12.34,65000.0,12.33,12.34,12.32,12.34,65000.0
2015-06-01 15:10:00,12.33,12.35,12.33,12.33,255000.0,12.33,12.35,12.33,12.33,255000.0
2015-06-01 15:20:00,12.33,12.33,12.32,12.32,87650.0,12.33,12.33,12.32,12.32,87650.0
2015-06-01 15:30:00,12.33,12.33,12.3,12.31,363050.0,12.33,12.33,12.3,12.31,363050.0
2015-06-01 15:40:00,12.31,12.32,12.31,12.31,491300.0,12.31,12.32,12.31,12.31,491300.0
2015-06-01 15:50:00,12.31,12.31,12.29,12.3,736250.0,12.31,12.31,12.29,12.3,736250.0
2015-06-02 09:30:00,12.26,12.3,12.25,12.27,675400.0,12.26,12.3,12.25,12.27,675400.0
2015-06-02 09:40:00,12.27,12.3,12.26,12.27,447550.0,12.27,12.3,12.26,12.27,447550.0
2015-06-02 09:50:00,12.27,12.32,12.26,12.32,257950.0,12.27,12.32,12.26,12.32,257950.0
2015-06-02 10:00:00,12.32,12.34,12.3,12.32,720600.0,12.32,12.34,12.3,12.32,720600.0
2015-06-02 10:10:00,12.32,12.33,12.3,12.3,610000.0,12.32,12.33,12.3,12.3,610000.0
2015-06-02 10:20:00,12.3,12.3,12.29,12.29,172950.0,12.3,12.3,12.29,12.29,172950.0
2015-06-02 10:30:00,12.3,12.31,12.29,12.31,145000.0,12.3,12.31,12.29,12.31,145000.0
2015-06-02 10:40:00,12.31,12.31,12.3,12.31,223350.0,12.31,12.31,12.3,12.31,223350.0
2015-06-02 10:50:00,12.31,12.31,12.3,12.3,224050.0,12.31,12.31,12.3,12.3,224050.0
2015-06-02 11:00:00,12.3,12.33,12.29,12.32,333500.0,12.3,12.33,12.29,12.32,333500.0
2015-06-02 11:10:00,12.31,12.31,12.29,12.3,253450.0,12.31,12.31,12.29,12.3,253450.0
2015-06-02 11:20:00,12.3,12.3,12.28,12.29,128700.0,12.3,12.3,12.28,12.29,128700.0
2015-06-02 11:30:00,12.3,12.31,12.29,12.3,175000.0,12.3,12.31,12.29,12.3,175000.0
2015-06-02 11:40:00,12.3,12.31,12.29,12.29,175000.0,12.3,12.31,12.29,12.29,175000.0
2015-06-02 11:50:00,12.3,12.3,12.28,12.29,190000.0,12.3,12.3,12.28,12.29,190000.0
2015-06-02 12:00:00,12.29,12.31,12.28,12.3,911700.0,12.29,12.31,12.28,12.3,911700.0
2015-06-02 12:10:00,12.3,12.32,12.3,12.3,185000.0,12.3,12.32,12.3,12.3,185000.0
2015-06-02 12:20:00,12.31,12.31,12.28,12.28,70000.0,12.31,12.31,12.28,12.28,70000.0
2015-06-02 12:30:00,12.29,12.3,12.28,12.3,295000.0,12.29,12.3,12.28,12.3,295000.0
2015-06-02 12:40:00,12.3,12.3,12.28,12.28,533750.0,12.3,12.3,12.28,12.28,533750.0
2015-06-02 12:50:00,12.29,12.29,12.28,12.28,79000.0,12.29,12.29,12.28,12.28,79000.0
2015-06-02 13:00:00,12.28,12.28,12.25,12.25,261950.0,12.28,12.28,12.25,12.25,261950.0
2015-06-02 13:10:00,12.25,12.26,12.25,12.25,384750.0,12.25,12.26,12.25,12.25,384750.0
2015-06-02 13:20:00,12.26,12.27,12.24,12.25,225000.0,12.26,12.27,12.24,12.25,225000.0
2015-06-02 13:30:00,12.25,12.25,12.23,12.24,341500.0,12.25,12.25,12.23,12.24,341500.0
2015-06-02 13:40:00,12.24,12.26,12.24,12.25,407200.0,12.24,12.26,12.24,12.25,407200.0
2015-06-02 13:50:00,12.24,12.25,12.24,12.24,100000.0,12.24,12.25,12.24,12.24,100000.0
2015-06-02 14:00:00,12.24,12.26,12.24,12.26,146000.0,12.24,12.26,12.24,12.26,146000.0
2015-06-02 14:10:00,12.26,12.26,12.24,12.25,125000.0,12.26,12.26,12.24,12.25,125000.0
2015-06-02 14:20:00,12.25,12.26,12.25,12.25,90000.0,12.25,12.26,12.25,12.25,90000.0
2015-06-02 14:30:00,12.25,12.26,12.24,12.25,295350.0,12.25,12.26,12.24,12.25,295350.0
2015-06-02 14:40:00,12.25,12.25,12.23,12.24,233000.0,12.25,12.25,12.23,12.24,233000.0
2015-06-02 14:50:00,12.23,12.24,12.23,12.24,80000.0,12.23,12.24,12.23,12.24,80000.0
2015-06-02 15:00:00,12.23,12.23,12.21,12.22,626950.0,12.23,12.23,12.21,12.22,626950.0
2015-06-02 15:10:00,12.22,12.24,12.21,12.22,246000.0,12.22,12.24,12.21,12.22,246000.0
2015-06-02 15:20:00,12.23,12.24,12.22,12.24,222200.0,12.23,12.24,12.22,12.24,222200.0
2015-06-02 15:30:00,12.23,12.23,12.22,12.22,150150.0,12.23,12.23,12.22,12.22,150150.0
2015-06-02 15:40:00,12.23,12.23,12.21,12.21,469550.0,12.23,12.23,12.21,12.21,469550.0
2015-06-02 15:50:00,12.21,12.21,12.2,12.21,1710600.0,12.21,12.21,12.2,12.21,1710600.0
2015-06-03 09:30:00,12.18,12.25,12.16,12.16,2143350.0,12.18,12.25,12.16,12.16,2143350.0
2015-06-03 09:40:00,12.16,12.25,12.16,12.23,1112350.0,12.16,12.25,12.16,12.23,1112350.0
2015-06-03 09:50:00,12.23,12.27,12.22,12.24,1233800.0,12.23,12.27,12.22,12.24,1233800.0
2015-06-03 10:00:00,12.24,12.24,12.2,12.22,331050.0,12.24,12.24,12.2,12.22,331050.0
2015-06-03 10:10:00,12.22,12.26,12.21,12.23,507800.0,12.22,12.26,12.21,12.23,507800.0
2015-06-03 10:20:00,12.24,12.26,12.23,12.24,297500.0,12.24,12.26,12.23,12.24,297500.0
2015-06-03 10:30:00,12.24,12.26,12.23,12.24,361200.0,12.24,12.26,12.23,12.24,361200.0
2015-06-03 10:40:00,12.25,12.26,12.24,12.25,855200.0,12.25,12.26,12.24,12.25,855200.0
2015-06-03 10:50:00,12.23,12.24,12.23,12.24,115050.0,12.23,12.24,12.23,12.24,115050.0
2015-06-03 11:00:00,12.25,12.26,12.23,12.23,215500.0,12.25,12.26,12.23,12.23,215500.0
2015-06-03 11:10:00,12.24,12.25,12.23,12.24,529650.0,12.24,12.25,12.23,12.24,529650.0
2015-06-03 11:20:00,12.25,12.25,12.22,12.22,647700.0,12.25,12.25,12.22,12.22,647700.0
2015-06-03 11:30:00,12.23,12.25,12.23,12.24,315750.0,12.23,12.25,12.23,12.24,315750.0
2015-06-03 11:40:00,12.24,12.25,12.22,12.25,701800.0,12.24,12.25,12.22,12.25,701800.0
2015-06-03 11:50:00,12.23,12.24,12.23,12.24,123250.0,12.23,12.24,12.23,12.24,123250.0
2015-06-03 12:00:00,12.24,12.24,12.22,12.24,97500.0,12.24,12.24,12.22,12.24,97500.0
2015-06-03 12:10:00,12.23,12.24,12.22,12.22,95500.0,12.23,12.24,12.22,12.22,95500.0
2015-06-03 12:20:00,12.23,12.24,12.22,12.23,325700.0,12.23,12.24,12.22,12.23,325700.0
2015-06-03 12:30:00,12.23,12.23,12.2,12.22,60000.0,12.23,12.23,12.2,12.22,60000.0
2015-06-03 12:40:00,12.21,12.22,12.2,12.21,636000.0,12.21,12.22,12.2,12.21,636000.0
2015-06-03 12:50:00,12.22,12.23,12.22,12.22,126950.0,12.22,12.23,12.22,12.22,126950.0
2015-06-03 13:00:00,12.23,12.23,12.22,12.22,160500.0,12.23,12.23,12.22,12.22,160500.0
2015-06-03 13:10:00,12.22,12.24,12.22,12.23,129450.0,12.22,12.24,12.22,12.23,129450.0
2015-06-03 13:20:00,12.23,12.24,12.22,12.23,55000.0,12.23,12.24,12.22,12.23,55000.0
2015-06-03 13:30:00,12.22,12.24,12.22,12.23,113450.0,12.22,12.24,12.22,12.23,113450.0
2015-06-03 13:40:00,12.24,12.24,12.22,12.22,219600.0,12.24,12.24,12.22,12.22,219600.0
2015-06-03 13:50:00,12.22,12.23,12.22,12.22,161500.0,12.22,12.23,12.22,12.22,161500.0
2015-06-03 14:00:00,12.22,12.24,12.22,12.23,80000.0,12.22,12.24,12.22,12.23,80000.0
2015-06-03 14:10:00,12.23,12.24,12.22,12.23,191600.0,12.23,12.24,12.22,12.23,191600.0
2015-06-03 14:20:00,12.23,12.24,12.23,12.23,205000.0,12.23,12.24,12.23,12.23,205000.0
2015-06-03 14:30:00,12.23,12.24,12.23,12.23,245400.0,12.23,12.24,12.23,12.23,245400.0
2015-06-03 14:40:00,12.23,12.24,12.22,12.22,115000.0,12.23,12.24,12.22,12.22,115000.0
2015-06-03 14:50:00,12.23,12.24,12.22,12.23,240250.0,12.23,12.24,12.22,12.23,240250.0
2015-06-03 15:00:00,12.23,12.23,12.22,12.22,315000.0,12.23,12.23,12.22,12.22,315000.0
2015-06-03 15:10:00,12.22,12.22,12.2,12.2,217500.0,12.22,12.22,12.2,12.2,217500.0
2015-06-03 15:20:00,12.2,12.22,12.2,12.2,312500.0,12.2,12.22,12.2,12.2,312500.0
2015-06-03 15:30:00,12.2,12.22,12.2,12.21,221500.0,12.2,12.22,12.2,12.21,221500.0
2015-06-03 15:40:00,12.21,12.22,12.2,12.2,291450.0,12.21,12.22,12.2,12.2,291450.0
2015-06-03 15:50:00,12.2,12.22,12.2,12.22,900350.0,12.2,12.22,12.2,12.22,900350.0
2015-06-04 09:30:00,12.12,12.16,12.06,12.16,2213000.0,12.12,12.16,12.06,12.16,2213000.0
2015-06-04 09:40:00,12.15,12.2,12.14,12.15,912200.0,12.15,12.2,12.14,12.15,912200.0
2015-06-04 09:50:00,12.15,12.18,12.14,12.17,311650.0,12.15,12.18,12.14,12.17,311650.0
2015-06-04 10:00:00,12.16,12.2,12.16,12.16,335100.0,12.16,12.2,12.16,12.16,335100.0
2015-06-04 10:10:00,12.15,12.17,12.15,12.17,811050.0,12.15,12.17,12.15,12.17,811050.0
2015-06-04 10:20:00,12.17,12.2,12.17,12.18,688600.0,12.17,12.2,12.17,12.18,688600.0
2015-06-04 10:30:00,12.18,12.21,12.17,12.2,513700.0,12.18,12.21,12.17,12.2,513700.0
2015-06-04 10:40:00,12.21,12.25,12.21,12.24,535000.0,12.21,12.25,12.21,12.24,535000.0
2015-06-04 10:50:00,12.24,12.26,12.24,12.25,471350.0,12.24,12.26,12.24,12.25,471350.0
2015-06-04 11:00:00,12.24,12.26,12.24,12.25,1191050.0,12.24,12.26,12.24,12.25,1191050.0
2015-06-04 11:10:00,12.25,12.28,12.24,12.27,494150.0,12.25,12.28,12.24,12.27,494150.0
2015-06-04 11:20:00,12.27,12.28,12.26,12.27,218900.0,12.27,12.28,12.26,12.27,218900.0
2015-06-04 11:30:00,12.27,12.27,12.25,12.25,266800.0,12.27,12.27,12.25,12.25,266800.0
2015-06-04 11:40:00,12.26,12.27,12.23,12.24,158800.0,12.26,12.27,12.23,12.24,158800.0
2015-06-04 11:50:00,12.25,12.26,12.24,12.25,198050.0,12.25,12.26,12.24,12.25,198050.0
2015-06-04 12:00:00,12.25,12.25,12.24,12.25,964750.0,12.25,12.25,12.24,12.25,964750.0
2015-06-04 12:10:00,12.24,12.25,12.24,12.25,292750.0,12.24,12.25,12.24,12.25,292750.0
2015-06-04 12:20:00,12.25,12.26,12.25,12.26,587850.0,12.25,12.26,12.25,12.26,587850.0
2015-06-04 12:30:00,12.26,12.26,12.25,12.25,136450.0,12.26,12.26,12.25,12.25,136450.0
2015-06-04 12:40:00,12.25,12.27,12.24,12.26,80000.0,12.25,12.27,12.24,12.26,80000.0
2015-06-04 12:50:00,12.26,12.26,12.24,12.25,410300.0,12.26,12.26,12.24,12.25,410300.0
2015-06-04 13:00:00,12.25,12.25,12.23,12.24,245350.0,12.25,12.25,12.23,12.24,245350.0
2015-06-04 13:10:00,12.24,12.25,12.23,12.23,489850.0,12.24,12.25,12.23,12.23,489850.0
2015-06-04 13:20:00,12.24,12.24,12.22,12.23,741550.0,12.24,12.24,12.22,12.23,741550.0
2015-06-04 13:30:00,12.23,12.24,12.22,12.23,656900.0,12.23,12.24,12.22,12.23,656900.0
2015-06-04 13:40:00,12.24,12.24,12.22,12.22,100000.0,12.24,12.24,12.22,12.22,100000.0
2015-06-04 13:50:00,12.22,12.22,12.22,12.22,156100.0,12.22,12.22,12.22,12.22,156100.0
2015-06-04 14:00:00,12.22,12.24,12.22,12.24,115000.0,12.22,12.24,12.22,12.24,115000.0
2015-06-04 14:10:00,12.24,12.26,12.24,12.25,165000.0,12.24,12.26,12.24,12.25,165000.0
2015-06-04 14:20:00,12.25,12.26,12.24,12.26,190000.0,12.25,12.26,12.24,12.26,190000.0
2015-06-04 14:30:00,12.25,12.26,12.25,12.25,183150.0,12.25,12.26,12.25,12.25,183150.0
2015-06-04 14:40:00,12.25,12.27,12.25,12.26,162500.0,12.25,12.27,12.25,12.26,162500.0
2015-06-04 14:50:00,12.26,12.26,12.25,12.26,160000.0,12.26,12.26,12.25,12.26,160000.0
2015-06-04 15:00:00,12.26,12.28,12.26,12.26,440700.0,12.26,12.28,12.26,12.26,440700.0
2015-06-04 15:10:00,12.27,12.28,12.26,12.27,256300.0,12.27,12.28,12.26,12.27,256300.0
2015-06-04 15:20:00,12.27,12.28,12.24,12.24,727950.0,12.27,12.28,12.24,12.24,727950.0
2015-06-04 15:30:00,12.24,12.25,12.23,12.24,525200.0,12.24,12.25,12.23,12.24,525200.0
2015-06-04 15:40:00,12.24,12.25,12.23,12.23,569950.0,12.24,12.25,12.23,12.23,569950.0
2015-06-04 15:50:00,12.23,12.24,12.22,12.23,1099150.0,12.23,12.24,12.22,12.23,1099150.0
2015-06-05 09:30:00,12.16,12.18,12.03,12.04,2392750.0,12.16,12.18,12.03,12.04,2392750.0
2015-06-05 09:40:00,12.04,12.11,12.03,12.09,1038650.0,12.04,12.11,12.03,12.09,1038650.0
2015-06-05 09:50:00,12.1,12.11,12.09,12.11,310350.0,12.1,12.11,12.09,12.11,310350.0
2015-06-05 10:00:00,12.11,12.14,12.09,12.11,824600.0,12.11,12.14,12.09,12.11,824600.0
2015-06-05 10:10:00,12.09,12.14,12.09,12.11,1560650.0,12.09,12.14,12.09,12.11,1560650.0
2015-06-05 10:20:00,12.11,12.13,12.07,12.07,2290350.0,12.11,12.13,12.07,12.07,2290350.0
2015-06-05 10:30:00,12.07,12.14,12.07,12.12,741400.0,12.07,12.14,12.07,12.12,741400.0
2015-06-05 10:40:00,12.13,12.14,12.11,12.11,582550.0,12.13,12.14,12.11,12.11,582550.0
2015-06-05 10:50:00,12.11,12.12,12.09,12.12,551600.0,12.11,12.12,12.09,12.12,551600.0
2015-06-05 11:00:00,12.12,12.16,12.12,12.14,1211500.0,12.12,12.16,12.12,12.14,1211500.0
2015-06-05 11:10:00,12.15,12.19,12.15,12.18,564900.0,12.15,12.19,12.15,12.18,564900.0
2015-06-05 11:20:00,12.18,12.18,12.16,12.16,415000.0,12.18,12.18,12.16,12.16,415000.0
2015-06-05 11:30:00,12.16,12.18,12.16,12.18,326650.0,12.16,12.18,12.16,12.18,326650.0
2015-06-05 11:40:00,12.18,12.18,12.17,12.17,105000.0,12.18,12.18,12.17,12.17,105000.0
2015-06-05 11:50:00,12.17,12.19,12.17,12.18,380750.0,12.17,12.19,12.17,12.18,380750.0
2015-06-05 12:00:00,12.18,12.19,12.18,12.18,119500.0,12.18,12.19,12.18,12.18,119500.0
2015-06-05 12:10:00,12.18,12.18,12.17,12.18,65000.0,12.18,12.18,12.17,12.18,65000.0
2015-06-05 12:20:00,12.17,12.18,12.16,12.18,470000.0,12.17,12.18,12.16,12.18,470000.0
2015-06-05 12:30:00,12.18,12.23,12.17,12.22,1056750.0,12.18,12.23,12.17,12.22,1056750.0
2015-06-05 12:40:00,12.21,12.26,12.21,12.26,1506200.0,12.21,12.26,12.21,12.26,1506200.0
2015-06-05 12:50:00,12.26,12.26,12.24,12.25,175000.0,12.26,12.26,12.24,12.25,175000.0
2015-06-05 13:00:00,12.25,12.25,12.23,12.24,383200.0,12.25,12.25,12.23,12.24,383200.0
2015-06-05 13:10:00,12.24,12.27,12.23,12.25,813950.0,12.24,12.27,12.23,12.25,813950.0
2015-06-05 13:20:00,12.25,12.26,12.25,12.26,626400.0,12.25,12.26,12.25,12.26,626400.0
2015-06-05 13:30:00,12.25,12.27,12.25,12.26,430000.0,12.25,12.27,12.25,12.26,430000.0
2015-06-05 13:40:00,12.26,12.27,12.25,12.27,1214050.0,12.26,12.27,12.25,12.27,1214050.0
2015-06-05 13:50:00,12.26,12.28,12.26,12.26,642900.0,12.26,12.28,12.26,12.26,642900.0
2015-06-05 14:00:00,12.26,12.27,12.22,12.26,2188800.0,12.26,12.27,12.22,12.26,2188800.0
2015-06-05 14:10:00,12.26,12.26,12.24,12.26,420750.0,12.26,12.26,12.24,12.26,420750.0
2015-06-05 14:20:00,12.25,12.25,12.23,12.23,175000.0,12.25,12.25,12.23,12.23,175000.0
2015-06-05 14:30:00,12.25,12.27,12.24,12.26,279450.0,12.25,12.27,12.24,12.26,279450.0
2015-06-05 14:40:00,12.26,12.27,12.25,12.26,447950.0,12.26,12.27,12.25,12.26,447950.0
2015-06-05 14:50:00,12.27,12.28,12.25,12.27,251950.0,12.27,12.28,12.25,12.27,251950.0
2015-06-05 15:00:00,12.27,12.29,12.27,12.28,1667100.0,12.27,12.29,12.27,12.28,1667100.0
2015-06-05 15:10:00,12.28,12.29,12.27,12.27,620800.0,12.28,12.29,12.27,12.27,620800.0
2015-06-05 15:20:00,12.27,12.28,12.27,12.27,1059900.0,12.27,12.28,12.27,12.27,1059900.0
2015-06-05 15:30:00,12.28,12.29,12.27,12.28,1311400.0,12.28,12.29,12.27,12.28,1311400.0
2015-06-05 15:40:00,12.28,12.3,12.27,12.29,1058100.0,12.28,12.3,12.27,12.29,1058100.0
2015-06-05 15:50:00,12.29,12.29,12.27,12.28,1889000.0,12.29,12.29,12.27,12.28,1889000.0
2015-06-08 09:30:00,12.24,12.26,12.22,12.22,697950.0,12.24,12.26,12.22,12.22,697950.0
2015-06-08 09:40:00,12.24,12.26,12.2,12.22,518000.0,12.24,12.26,12.2,12.22,518000.0
2015-06-08 09:50:00,12.22,12.22,12.18,12.2,369650.0,12.22,12.22,12.18,12.2,369650.0
2015-06-08 10:00:00,12.22,12.22,12.19,12.2,230050.0,12.22,12.22,12.19,12.2,230050.0
2015-06-08 10:10:00,12.2,12.22,12.2,12.22,215800.0,12.2,12.22,12.2,12.22,215800.0
2015-06-08 10:20:00,12.22,12.23,12.21,12.23,192500.0,12.22,12.23,12.21,12.23,192500.0
2015-06-08 10:30:00,12.23,12.24,12.21,12.22,802450.0,12.23,12.24,12.21,12.22,802450.0
2015-06-08 10:40:00,12.21,12.23,12.21,12.21,1623850.0,12.21,12.23,12.21,12.21,1623850.0
2015-06-08 10:50:00,12.22,12.23,12.22,12.22,649750.0,12.22,12.23,12.22,12.22,649750.0
2015-06-08 11:00:00,12.22,12.24,12.22,12.24,646450.0,12.22,12.24,12.22,12.24,646450.0
2015-06-08 11:10:00,12.24,12.24,12.22,12.22,125000.0,12.24,12.24,12.22,12.22,125000.0
2015-06-08 11:20:00,12.23,12.24,12.2,12.21,713050.0,12.23,12.24,12.2,12.21,713050.0
2015-06-08 11:30:00,12.2,12.22,12.19,12.21,480650.0,12.2,12.22,12.19,12.21,480650.0
2015-06-08 11:40:00,12.2,12.21,12.2,12.2,346250.0,12.2,12.21,12.2,12.2,346250.0
2015-06-08 11:50:00,12.2,12.21,12.18,12.21,842000.0,12.2,12.21,12.18,12.21,842000.0
2015-06-08 12:00:00,12.21,12.21,12.19,12.2,163000.0,12.21,12.21,12.19,12.2,163000.0
2015-06-08 12:10:00,12.21,12.21,12.2,12.2,70000.0,12.21,12.21,12.2,12.2,70000.0
2015-06-08 12:20:00,12.19,12.2,12.19,12.2,125000.0,12.19,12.2,12.19,12.2,125000.0
2015-06-08 12:30:00,12.19,12.2,12.19,12.2,140000.0,12.19,12.2,12.19,12.2,140000.0
2015-06-08 12:40:00,12.2,12.21,12.19,12.21,154350.0,12.2,12.21,12.19,12.21,154350.0
2015-06-08 12:50:00,12.21,12.22,12.2,12.21,583100.0,12.21,12.22,12.2,12.21,583100.0
2015-06-08 13:00:00,12.2,12.21,12.19,12.19,470450.0,12.2,12.21,12.19,12.19,470450.0
2015-06-08 13:10:00,12.19,12.2,12.17,12.19,957150.0,12.19,12.2,12.17,12.19,957150.0
2015-06-08 13:20:00,12.19,12.19,12.18,12.18,414650.0,12.19,12.19,12.18,12.18,414650.0
2015-06-08 13:30:00,12.18,12.18,12.16,12.16,221200.0,12.18,12.18,12.16,12.16,221200.0
2015-06-08 13:40:00,12.16,12.18,12.16,12.18,400000.0,12.16,12.18,12.16,12.18,400000.0
2015-06-08 13:50:00,12.18,12.21,12.18,12.21,239450.0,12.18,12.21,12.18,12.21,239450.0
2015-06-08 14:00:00,12.21,12.21,12.17,12.18,563650.0,12.21,12.21,12.17,12.18,563650.0
2015-06-08 14:10:00,12.18,12.18,12.18,12.18,30000.0,12.18,12.18,12.18,12.18,30000.0
2015-06-08 14:20:00,12.17,12.19,12.17,12.19,110000.0,12.17,12.19,12.17,12.19,110000.0
2015-06-08 14:30:00,12.19,12.21,12.19,12.2,409750.0,12.19,12.21,12.19,12.2,409750.0
2015-06-08 14:40:00,12.2,12.21,12.19,12.2,443000.0,12.2,12.21,12.19,12.2,443000.0
2015-06-08 14:50:00,12.22,12.22,12.18,12.2,198050.0,12.22,12.22,12.18,12.2,198050.0
2015-06-08 15:00:00,12.19,12.2,12.17,12.18,100300.0,12.19,12.2,12.17,12.18,100300.0
2015-06-08 15:10:00,12.18,12.18,12.17,12.18,245100.0,12.18,12.18,12.17,12.18,245100.0
2015-06-08 15:20:00,12.17,12.18,12.16,12.18,289900.0,12.17,12.18,12.16,12.18,289900.0
2015-06-08 15:30:00,12.17,12.18,12.17,12.17,242000.0,12.17,12.18,12.17,12.17,242000.0
2015-06-08 15:40:00,12.17,12.18,12.17,12.17,446500.0,12.17,12.18,12.17,12.17,446500.0
2015-06-08 15:50:00,12.17,12.18,12.16,12.17,1300150.0,12.17,12.18,12.16,12.17,1300150.0
2015-06-09 09:30:00,12.14,12.17,12.14,12.14,582150.0,12.14,12.17,12.14,12.14,582150.0
2015-06-09 09:40:00,12.14,12.14,12.11,12.12,440000.0,12.14,12.14,12.11,12.12,440000.0
2015-06-09 09:50:00,12.13,12.15,12.11,12.15,261500.0,12.13,12.15,12.11,12.15,261500.0
2015-06-09 10:00:00,12.13,12.14,12.11,12.13,387500.0,12.13,12.14,12.11,12.13,387500.0
2015-06-09 10:10:00,12.13,12.15,12.13,12.13,209900.0,12.13,12.15,12.13,12.13,209900.0
2015-06-09 10:20:00,12.13,12.14,12.11,12.11,281050.0,12.13,12.14,12.11,12.11,281050.0
2015-06-09 10:30:00,12.11,12.13,12.1,12.12,291850.0,12.11,12.13,12.1,12.12,291850.0
2015-06-09 10:40:00,12.13,12.14,12.13,12.13,180900.0,12.13,12.14,12.13,12.13,180900.0
2015-06-09 10:50:00,12.13,12.14,12.12,12.13,135000.0,12.13,12.14,12.12,12.13,135000.0
2015-06-09 11:00:00,12.14,12.15,12.12,12.14,732700.0,12.14,12.15,12.12,12.14,732700.0
2015-06-09 11:10:00,12.14,12.15,12.13,12.13,495050.0,12.14,12.15,12.13,12.13,495050.0
2015-06-09 11:20:00,12.13,12.14,12.12,12.12,245350.0,12.13,12.14,12.12,12.12,245350.0
2015-06-09 11:30:00,12.13,12.14,12.13,12.13,320000.0,12.13,12.14,12.13,12.13,320000.0
2015-06-09 11:40:00,12.13,12.14,12.13,12.13,146100.0,12.13,12.14,12.13,12.13,146100.0
2015-06-09 11:50:00,12.13,12.16,12.13,12.14,595700.0,12.13,12.16,12.13,12.14,595700.0
2015-06-09 12:00:00,12.14,12.14,12.13,12.13,435250.0,12.14,12.14,12.13,12.13,435250.0
2015-06-09 12:10:00,12.13,12.13,12.12,12.13,240500.0,12.13,12.13,12.12,12.13,240500.0
2015-06-09 12:20:00,12.13,12.14,12.12,12.14,380000.0,12.13,12.14,12.12,12.14,380000.0
2015-06-09 12:30:00,12.13,12.14,12.12,12.14,94900.0,12.13,12.14,12.12,12.14,94900.0
2015-06-09 12:40:00,12.14,12.14,12.13,12.14,360150.0,12.14,12.14,12.13,12.14,360150.0
2015-06-09 12:50:00,12.13,12.16,12.13,12.16,353350.0,12.13,12.16,12.13,12.16,353350.0
2015-06-09 13:00:00,12.16,12.17,12.16,12.16,227100.0,12.16,12.17,12.16,12.16,227100.0
2015-06-09 13:10:00,12.16,12.17,12.16,12.16,15000.0,12.16,12.17,12.16,12.16,15000.0
2015-06-09 13:20:00,12.17,12.17,12.16,12.17,365000.0,12.17,12.17,12.16,12.17,365000.0
2015-06-09 13:30:00,12.17,12.17,12.16,12.16,115950.0,12.17,12.17,12.16,12.16,115950.0
2015-06-09 13:40:00,12.17,12.17,12.16,12.16,152500.0,12.17,12.17,12.16,12.16,152500.0
2015-06-09 13:50:00,12.16,12.16,12.15,12.15,85000.0,12.16,12.16,12.15,12.15,85000.0
2015-06-09 14:00:00,12.16,12.17,12.16,12.17,155550.0,12.16,12.17,12.16,12.17,155550.0
2015-06-09 14:10:00,12.16,12.17,12.15,12.15,252500.0,12.16,12.17,12.15,12.15,252500.0
2015-06-09 14:20:00,12.15,12.16,12.15,12.15,268750.0,12.15,12.16,12.15,12.15,268750.0
2015-06-09 14:30:00,12.15,12.16,12.15,12.15,179950.0,12.15,12.16,12.15,12.15,179950.0
2015-06-09 14:40:00,12.16,12.16,12.15,12.16,20000.0,12.16,12.16,12.15,12.16,20000.0
2015-06-09 14:50:00,12.16,12.16,12.14,12.14,578250.0,12.16,12.16,12.14,12.14,578250.0
2015-06-09 15:00:00,12.14,12.15,12.13,12.13,255150.0,12.14,12.15,12.13,12.13,255150.0
2015-06-09 15:10:00,12.12,12.13,12.12,12.13,125000.0,12.12,12.13,12.12,12.13,125000.0
2015-06-09 15:20:00,12.13,12.14,12.11,12.12,364550.0,12.13,12.14,12.11,12.12,364550.0
2015-06-09 15:30:00,12.13,12.13,12.11,12.12,127750.0,12.13,12.13,12.11,12.12,127750.0
2015-06-09 15:40:00,12.12,12.12,12.11,12.12,379350.0,12.12,12.12,12.11,12.12,379350.0
2015-06-09 15:50:00,12.12,12.13,12.1,12.12,653050.0,12.12,12.13,12.1,12.12,653050.0
2015-06-10 09:30:00,12.11,12.16,12.11,12.14,278700.0,12.11,12.16,12.11,12.14,278700.0
2015-06-10 09:40:00,12.13,12.16,12.13,12.16,151600.0,12.13,12.16,12.13,12.16,151600.0
2015-06-10 09:50:00,12.16,12.17,12.15,12.16,548000.0,12.16,12.17,12.15,12.16,548000.0
2015-06-10 10:00:00,12.16,12.17,12.14,12.16,203900.0,12.16,12.17,12.14,12.16,203900.0
2015-06-10 10:10:00,12.16,12.17,12.15,12.16,155000.0,12.16,12.17,12.15,12.16,155000.0
2015-06-10 10:20:00,12.16,12.16,12.14,12.14,435750.0,12.16,12.16,12.14,12.14,435750.0
2015-06-10 10:30:00,12.15,12.17,12.14,12.16,223700.0,12.15,12.17,12.14,12.16,223700.0
2015-06-10 10:40:00,12.16,12.16,12.15,12.15,192500.0,12.16,12.16,12.15,12.15,192500.0
2015-06-10 10:50:00,12.16,12.17,12.16,12.16,80000.0,12.16,12.17,12.16,12.16,80000.0
2015-06-10 11:00:00,12.16,12.17,12.15,12.15,272150.0,12.16,12.17,12.15,12.15,272150.0
2015-06-10 11:10:00,12.16,12.17,12.16,12.16,486500.0,12.16,12.17,12.16,12.16,486500.0
2015-06-10 11:20:00,12.16,12.17,12.15,12.17,215000.0,12.16,12.17,12.15,12.17,215000.0
2015-06-10 11:30:00,12.17,12.18,12.17,12.18,55000.0,12.17,12.18,12.17,12.18,55000.0
2015-06-10 11:40:00,12.19,12.19,12.18,12.18,314150.0,12.19,12.19,12.18,12.18,314150.0
2015-06-10 11:50:00,12.18,12.19,12.18,12.18,196300.0,12.18,12.19,12.18,12.18,196300.0
2015-06-10 12:00:00,12.18,12.18,12.18,12.18,75000.0,12.18,12.18,12.18,12.18,75000.0
2015-06-10 12:10:00,12.17,12.19,12.17,12.18,181650.0,12.17,12.19,12.17,12.18,181650.0
2015-06-10 12:20:00,12.18,12.18,12.17,12.18,55000.0,12.18,12.18,12.17,12.18,55000.0
2015-06-10 12:30:00,12.17,12.18,12.16,12.17,110000.0,12.17,12.18,12.16,12.17,110000.0
2015-06-10 12:40:00,12.17,12.18,12.16,12.18,95000.0,12.17,12.18,12.16,12.18,95000.0
2015-06-10 12:50:00,12.18,12.18,12.17,12.17,30000.0,12.18,12.18,12.17,12.17,30000.0
2015-06-10 13:00:00,12.17,12.18,12.16,12.18,62500.0,12.17,12.18,12.16,12.18,62500.0
2015-06-10 13:10:00,12.17,12.18,12.17,12.17,376700.0,12.17,12.18,12.17,12.17,376700.0
2015-06-10 13:20:00,12.17,12.18,12.16,12.18,105000.0,12.17,12.18,12.16,12.18,105000.0
2015-06-10 13:30:00,12.18,12.18,12.17,12.17,132550.0,12.18,12.18,12.17,12.17,132550.0
2015-06-10 13:40:00,12.17,12.18,12.17,12.18,43900.0,12.17,12.18,12.17,12.18,43900.0
2015-06-10 13:50:00,12.17,12.18,12.17,12.17,55000.0,12.17,12.18,12.17,12.17,55000.0
2015-06-10 14:00:00,12.18,12.18,12.18,12.18,202950.0,12.18,12.18,12.18,12.18,202950.0
2015-06-10 14:10:00,12.18,12.19,12.18,12.19,86400.0,12.18,12.19,12.18,12.19,86400.0
2015-06-10 14:20:00,12.18,12.18,12.18,12.18,62800.0,12.18,12.18,12.18,12.18,62800.0
2015-06-10 14:30:00,12.19,12.19,12.17,12.17,170000.0,12.19,12.19,12.17,12.17,170000.0
2015-06-10 14:40:00,12.17,12.17,12.17,12.17,68750.0,12.17,12.17,12.17,12.17,68750.0
2015-06-10 14:50:00,12.16,12.18,12.16,12.18,50000.0,12.16,12.18,12.16,12.18,50000.0
2015-06-10 15:00:00,12.17,12.17,12.16,12.17,90000.0,12.17,12.17,12.16,12.17,90000.0
2015-06-10 15:10:00,12.17,12.18,12.17,12.18,30000.0,12.17,12.18,12.17,12.18,30000.0
2015-06-10 15:20:00,12.17,12.18,12.16,12.17,551450.0,12.17,12.18,12.16,12.17,551450.0
2015-06-10 15:30:00,12.16,12.17,12.16,12.17,130000.0,12.16,12.17,12.16,12.17,130000.0
2015-06-10 15:40:00,12.18,12.19,12.17,12.19,199450.0,12.18,12.19,12.17,12.19,199450.0
2015-06-10 15:50:00,12.19,12.19,12.18,12.18,1091400.0,12.19,12.19,12.18,12.18,1091400.0
2015-06-11 09:30:00,12.18,12.26,12.18,12.23,583400.0,12.18,12.26,12.18,12.23,583400.0
2015-06-11 09:40:00,12.23,12.23,12.21,12.22,155650.0,12.23,12.23,12.21,12.22,155650.0
2015-06-11 09:50:00,12.22,12.24,12.2,12.23,583100.0,12.22,12.24,12.2,12.23,583100.0
2015-06-11 10:00:00,12.24,12.24,12.2,12.21,272400.0,12.24,12.24,12.2,12.21,272400.0
2015-06-11 10:10:00,12.21,12.22,12.2,12.22,207000.0,12.21,12.22,12.2,12.22,207000.0
2015-06-11 10:20:00,12.22,12.22,12.2,12.2,85000.0,12.22,12.22,12.2,12.2,85000.0
2015-06-11 10:30:00,12.21,12.21,12.16,12.17,360050.0,12.21,12.21,12.16,12.17,360050.0
2015-06-11 10:40:00,12.19,12.2,12.18,12.2,85000.0,12.19,12.2,12.18,12.2,85000.0
2015-06-11 10:50:00,12.2,12.2,12.17,12.17,80000.0,12.2,12.2,12.17,12.17,80000.0
2015-06-11 11:00:00,12.18,12.18,12.17,12.18,100000.0,12.18,12.18,12.17,12.18,100000.0
2015-06-11 11:10:00,12.19,12.19,12.17,12.18,125000.0,12.19,12.19,12.17,12.18,125000.0
2015-06-11 11:20:00,12.18,12.2,12.18,12.2,45000.0,12.18,12.2,12.18,12.2,45000.0
2015-06-11 11:30:00,12.2,12.21,12.19,12.2,164150.0,12.2,12.21,12.19,12.2,164150.0
2015-06-11 11:40:00,12.19,12.2,12.19,12.19,102200.0,12.19,12.2,12.19,12.19,102200.0
2015-06-11 11:50:00,12.2,12.21,12.19,12.2,35000.0,12.2,12.21,12.19,12.2,35000.0
2015-06-11 12:00:00,12.2,12.21,12.19,12.2,284200.0,12.2,12.21,12.19,12.2,284200.0
2015-06-11 12:10:00,12.19,12.19,12.14,12.15,238550.0,12.19,12.19,12.14,12.15,238550.0
2015-06-11 12:20:00,12.15,12.16,12.15,12.15,100000.0,12.15,12.16,12.15,12.15,100000.0
2015-06-11 12:30:00,12.15,12.16,12.15,12.15,40000.0,12.15,12.16,12.15,12.15,40000.0
2015-06-11 12:40:00,12.15,12.15,12.15,12.15,55000.0,12.15,12.15,12.15,12.15,55000.0
2015-06-11 12:50:00,12.15,12.17,12.15,12.16,121100.0,12.15,12.17,12.15,12.16,121100.0
2015-06-11 13:00:00,12.16,12.16,12.16,12.16,70000.0,12.16,12.16,12.16,12.16,70000.0
2015-06-11 13:10:00,12.15,12.16,12.15,12.16,58850.0,12.15,12.16,12.15,12.16,58850.0
2015-06-11 13:20:00,12.16,12.16,12.16,12.16,105000.0,12.16,12.16,12.16,12.16,105000.0
2015-06-11 13:30:00,12.16,12.17,12.16,12.16,45100.0,12.16,12.17,12.16,12.16,45100.0
2015-06-11 13:40:00,12.16,12.16,12.15,12.16,331400.0,12.16,12.16,12.15,12.16,331400.0
2015-06-11 13:50:00,12.16,12.16,12.15,12.15,54950.0,12.16,12.16,12.15,12.15,54950.0
2015-06-11 14:00:00,12.16,12.16,12.16,12.16,135000.0,12.16,12.16,12.16,12.16,135000.0
2015-06-11 14:10:00,12.17,12.17,12.16,12.16,30000.0,12.17,12.17,12.16,12.16,30000.0
2015-06-11 14:20:00,12.16,12.17,12.16,12.16,565000.0,12.16,12.17,12.16,12.16,565000.0
2015-06-11 14:30:00,12.16,12.17,12.16,12.16,108400.0,12.16,12.17,12.16,12.16,108400.0
2015-06-11 14:40:00,12.16,12.16,12.16,12.16,125000.0,12.16,12.16,12.16,12.16,125000.0
2015-06-11 14:50:00,12.16,12.16,12.15,12.16,120000.0,12.16,12.16,12.15,12.16,120000.0
2015-06-11 15:00:00,12.16,12.16,12.15,12.16,115950.0,12.16,12.16,12.15,12.16,115950.0
2015-06-11 15:10:00,12.16,12.16,12.15,12.16,60000.0,12.16,12.16,12.15,12.16,60000.0
2015-06-11 15:20:00,12.16,12.16,12.16,12.16,102650.0,12.16,12.16,12.16,12.16,102650.0
2015-06-11 15:30:00,12.16,12.16,12.14,12.14,535050.0,12.16,12.16,12.14,12.14,535050.0
2015-06-11 15:40:00,12.15,12.15,12.13,12.13,375450.0,12.15,12.15,12.13,12.13,375450.0
2015-06-11 15:50:00,12.13,12.14,12.11,12.13,1270350.0,12.13,12.14,12.11,12.13,1270350.0
2015-06-12 09:30:00,12.1,12.15,12.08,12.12,344300.0,12.1,12.15,12.08,12.12,344300.0
2015-06-12 09:40:00,12.13,12.16,12.11,12.13,251000.0,12.13,12.16,12.11,12.13,251000.0
2015-06-12 09:50:00,12.14,12.14,12.13,12.14,85000.0,12.14,12.14,12.13,12.14,85000.0
2015-06-12 10:00:00,12.13,12.16,12.12,12.16,239500.0,12.13,12.16,12.12,12.16,239500.0
2015-06-12 10:10:00,12.15,12.15,12.13,12.15,458350.0,12.15,12.15,12.13,12.15,458350.0
2015-06-12 10:20:00,12.16,12.17,12.15,12.15,342250.0,12.16,12.17,12.15,12.15,342250.0
2015-06-12 10:30:00,12.16,12.17,12.15,12.16,487500.0,12.16,12.17,12.15,12.16,487500.0
2015-06-12 10:40:00,12.16,12.16,12.14,12.14,70000.0,12.16,12.16,12.14,12.14,70000.0
2015-06-12 10:50:00,12.15,12.17,12.15,12.15,145000.0,12.15,12.17,12.15,12.15,145000.0
2015-06-12 11:00:00,12.15,12.19,12.15,12.19,295200.0,12.15,12.19,12.15,12.19,295200.0
2015-06-12 11:10:00,12.19,12.2,12.18,12.19,223450.0,12.19,12.2,12.18,12.19,223450.0
2015-06-12 11:20:00,12.18,12.19,12.18,12.18,359650.0,12.18,12.19,12.18,12.18,359650.0
2015-06-12 11:30:00,12.19,12.2,12.18,12.19,390300.0,12.19,12.2,12.18,12.19,390300.0
2015-06-12 11:40:00,12.19,12.22,12.19,12.22,1344600.0,12.19,12.22,12.19,12.22,1344600.0
2015-06-12 11:50:00,12.21,12.22,12.2,12.21,155000.0,12.21,12.22,12.2,12.21,155000.0
2015-06-12 12:00:00,12.21,12.23,12.21,12.22,883800.0,12.21,12.23,12.21,12.22,883800.0
2015-06-12 12:10:00,12.22,12.24,12.22,12.24,339350.0,12.22,12.24,12.22,12.24,339350.0
2015-06-12 12:20:00,12.24,12.24,12.22,12.23,556850.0,12.24,12.24,12.22,12.23,556850.0
2015-06-12 12:30:00,12.23,12.25,12.23,12.24,645450.0,12.23,12.25,12.23,12.24,645450.0
2015-06-12 12:40:00,12.24,12.24,12.23,12.24,472500.0,12.24,12.24,12.23,12.24,472500.0
2015-06-12 12:50:00,12.24,12.24,12.23,12.23,239400.0,12.24,12.24,12.23,12.23,239400.0
2015-06-12 13:00:00,12.23,12.23,12.22,12.22,197850.0,12.23,12.23,12.22,12.22,197850.0
2015-06-12 13:10:00,12.22,12.24,12.22,12.23,128450.0,12.22,12.24,12.22,12.23,128450.0
2015-06-12 13:20:00,12.23,12.23,12.22,12.23,120150.0,12.23,12.23,12.22,12.23,120150.0
2015-06-12 13:30:00,12.23,12.24,12.22,12.23,862250.0,12.23,12.24,12.22,12.23,862250.0
2015-06-12 13:40:00,12.22,12.22,12.21,12.21,293550.0,12.22,12.22,12.21,12.21,293550.0
2015-06-12 13:50:00,12.21,12.23,12.21,12.22,674950.0,12.21,12.23,12.21,12.22,674950.0
2015-06-12 14:00:00,12.22,12.23,12.22,12.22,255000.0,12.22,12.23,12.22,12.22,255000.0
2015-06-12 14:10:00,12.22,12.23,12.22,12.23,105000.0,12.22,12.23,12.22,12.23,105000.0
2015-06-12 14:20:00,12.22,12.23,12.22,12.22,55000.0,12.22,12.23,12.22,12.22,55000.0
2015-06-12 14:30:00,12.23,12.23,12.22,12.22,467500.0,12.23,12.23,12.22,12.22,467500.0
2015-06-12 14:40:00,12.22,12.23,12.22,12.22,355000.0,12.22,12.23,12.22,12.22,355000.0
2015-06-12 14:50:00,12.22,12.22,12.2,12.21,495000.0,12.22,12.22,12.2,12.21,495000.0
2015-06-12 15:00:00,12.2,12.22,12.2,12.21,500000.0,12.2,12.22,12.2,12.21,500000.0
2015-06-12 15:10:00,12.21,12.21,12.2,12.21,290000.0,12.21,12.21,12.2,12.21,290000.0
2015-06-12 15:20:00,12.21,12.22,12.21,12.22,424700.0,12.21,12.22,12.21,12.22,424700.0
2015-06-12 15:30:00,12.22,12.22,12.21,12.21,349250.0,12.22,12.22,12.21,12.21,349250.0
2015-06-12 15:40:00,12.21,12.21,12.19,12.19,727500.0,12.21,12.21,12.19,12.19,727500.0
2015-06-12 15:50:00,12.2,12.21,12.19,12.2,2060900.0,12.2,12.21,12.19,12.2,2060900.0
2015-06-15 09:30:00,12.15,12.16,12.09,12.13,679100.0,12.15,12.16,12.09,12.13,679100.0
2015-06-15 09:40:00,12.14,12.17,12.11,12.11,339050.0,12.14,12.17,12.11,12.11,339050.0
2015-06-15 09:50:00,12.11,12.13,12.11,12.12,590950.0,12.11,12.13,12.11,12.12,590950.0
2015-06-15 10:00:00,12.12,12.16,12.12,12.15,845600.0,12.12,12.16,12.12,12.15,845600.0
2015-06-15 10:10:00,12.14,12.15,12.11,12.11,804950.0,12.14,12.15,12.11,12.11,804950.0
2015-06-15 10:20:00,12.12,12.14,12.12,12.13,366950.0,12.12,12.14,12.12,12.13,366950.0
2015-06-15 10:30:00,12.13,12.13,12.1,12.1,492650.0,12.13,12.13,12.1,12.1,492650.0
2015-06-15 10:40:00,12.1,12.11,12.09,12.09,294700.0,12.1,12.11,12.09,12.09,294700.0
2015-06-15 10:50:00,12.08,12.1,12.08,12.1,219950.0,12.08,12.1,12.08,12.1,219950.0
2015-06-15 11:00:00,12.1,12.12,12.08,12.09,830600.0,12.1,12.12,12.08,12.09,830600.0
2015-06-15 11:10:00,12.09,12.11,12.09,12.09,440600.0,12.09,12.11,12.09,12.09,440600.0
2015-06-15 11:20:00,12.09,12.1,12.07,12.07,362550.0,12.09,12.1,12.07,12.07,362550.0
2015-06-15 11:30:00,12.07,12.08,12.05,12.07,775600.0,12.07,12.08,12.05,12.07,775600.0
2015-06-15 11:40:00,12.07,12.08,12.06,12.07,115050.0,12.07,12.08,12.06,12.07,115050.0
2015-06-15 11:50:00,12.08,12.08,12.07,12.07,155200.0,12.08,12.08,12.07,12.07,155200.0
2015-06-15 12:00:00,12.07,12.09,12.06,12.08,905900.0,12.07,12.09,12.06,12.08,905900.0
2015-06-15 12:10:00,12.07,12.09,12.06,12.08,983750.0,12.07,12.09,12.06,12.08,983750.0
2015-06-15 12:20:00,12.08,12.09,12.07,12.08,509050.0,12.08,12.09,12.07,12.08,509050.0
2015-06-15 12:30:00,12.08,12.09,12.08,12.09,307050.0,12.08,12.09,12.08,12.09,307050.0
2015-06-15 12:40:00,12.09,12.1,12.09,12.09,386700.0,12.09,12.1,12.09,12.09,386700.0
2015-06-15 12:50:00,12.09,12.1,12.08,12.08,135000.0,12.09,12.1,12.08,12.08,135000.0
2015-06-15 13:00:00,12.09,12.09,12.07,12.08,506950.0,12.09,12.09,12.07,12.08,506950.0
2015-06-15 13:10:00,12.08,12.08,12.07,12.07,994000.0,12.08,12.08,12.07,12.07,994000.0
2015-06-15 13:20:00,12.08,12.08,12.07,12.08,275000.0,12.08,12.08,12.07,12.08,275000.0
2015-06-15 13:30:00,12.08,12.09,12.08,12.08,166650.0,12.08,12.09,12.08,12.08,166650.0
2015-06-15 13:40:00,12.08,12.09,12.07,12.09,240850.0,12.08,12.09,12.07,12.09,240850.0
2015-06-15 13:50:00,12.09,12.09,12.07,12.09,187900.0,12.09,12.09,12.07,12.09,187900.0
2015-06-15 14:00:00,12.09,12.09,12.08,12.09,55000.0,12.09,12.09,12.08,12.09,55000.0
2015-06-15 14:10:00,12.09,12.1,12.09,12.1,75000.0,12.09,12.1,12.09,12.1,75000.0
2015-06-15 14:20:00,12.09,12.1,12.09,12.1,105350.0,12.09,12.1,12.09,12.1,105350.0
2015-06-15 14:30:00,12.1,12.1,12.09,12.1,45000.0,12.1,12.1,12.09,12.1,45000.0
2015-06-15 14:40:00,12.1,12.11,12.1,12.11,167950.0,12.1,12.11,12.1,12.11,167950.0
2015-06-15 14:50:00,12.1,12.1,12.09,12.09,70000.0,12.1,12.1,12.09,12.09,70000.0
2015-06-15 15:00:00,12.09,12.09,12.07,12.07,321050.0,12.09,12.09,12.07,12.07,321050.0
2015-06-15 15:10:00,12.08,12.08,12.07,12.07,195000.0,12.08,12.08,12.07,12.07,195000.0
2015-06-15 15:20:00,12.08,12.09,12.08,12.09,254600.0,12.08,12.09,12.08,12.09,254600.0
2015-06-15 15:30:00,12.09,12.09,12.08,12.09,230450.0,12.09,12.09,12.08,12.09,230450.0
2015-06-15 15:40:00,12.09,12.11,12.09,12.09,382400.0,12.09,12.11,12.09,12.09,382400.0
2015-06-15 15:50:00,12.09,12.09,12.08,12.08,1565900.0,12.09,12.09,12.08,12.08,1565900.0
2015-06-16 09:30:00,12.05,12.09,12.04,12.09,894300.0,12.05,12.09,12.04,12.09,894300.0
2015-06-16 09:40:00,12.09,12.09,12.07,12.08,173550.0,12.09,12.09,12.07,12.08,173550.0
2015-06-16 09:50:00,12.08,12.09,12.08,12.08,313950.0,12.08,12.09,12.08,12.08,313950.0
2015-06-16 10:00:00,12.09,12.09,12.07,12.07,127000.0,12.09,12.09,12.07,12.07,127000.0
2015-06-16 10:10:00,12.08,12.09,12.07,12.08,185450.0,12.08,12.09,12.07,12.08,185450.0
2015-06-16 10:20:00,12.09,12.1,12.07,12.09,180000.0,12.09,12.1,12.07,12.09,180000.0
2015-06-16 10:30:00,12.09,12.09,12.08,12.08,106550.0,12.09,12.09,12.08,12.08,106550.0
2015-06-16 10:40:00,12.1,12.1,12.07,12.08,434900.0,12.1,12.1,12.07,12.08,434900.0
2015-06-16 10:50:00,12.07,12.09,12.07,12.07,106100.0,12.07,12.09,12.07,12.07,106100.0
2015-06-16 11:00:00,12.08,12.08,12.07,12.07,113400.0,12.08,12.08,12.07,12.07,113400.0
2015-06-16 11:10:00,12.07,12.09,12.07,12.07,581600.0,12.07,12.09,12.07,12.07,581600.0
2015-06-16 11:20:00,12.07,12.08,12.06,12.07,134500.0,12.07,12.08,12.06,12.07,134500.0
2015-06-16 11:30:00,12.08,12.08,12.07,12.07,90000.0,12.08,12.08,12.07,12.07,90000.0
2015-06-16 11:40:00,12.07,12.07,12.07,12.07,95000.0,12.07,12.07,12.07,12.07,95000.0
2015-06-16 11:50:00,12.07,12.07,12.06,12.06,145050.0,12.07,12.07,12.06,12.06,145050.0
2015-06-16 12:00:00,12.07,12.07,12.06,12.06,240050.0,12.07,12.07,12.06,12.06,240050.0
2015-06-16 12:10:00,12.05,12.06,12.05,12.06,150000.0,12.05,12.06,12.05,12.06,150000.0
2015-06-16 12:20:00,12.06,12.07,12.06,12.07,35000.0,12.06,12.07,12.06,12.07,35000.0
2015-06-16 12:30:00,12.07,12.07,12.06,12.07,195000.0,12.07,12.07,12.06,12.07,195000.0
2015-06-16 12:40:00,12.07,12.08,12.07,12.07,275850.0,12.07,12.08,12.07,12.07,275850.0
2015-06-16 12:50:00,12.06,12.06,12.04,12.05,407400.0,12.06,12.06,12.04,12.05,407400.0
2015-06-16 13:00:00,12.05,12.06,12.05,12.05,272100.0,12.05,12.06,12.05,12.05,272100.0
2015-06-16 13:10:00,12.05,12.05,12.05,12.05,135900.0,12.05,12.05,12.05,12.05,135900.0
2015-06-16 13:20:00,12.05,12.06,12.04,12.06,95000.0,12.05,12.06,12.04,12.06,95000.0
2015-06-16 13:30:00,12.05,12.05,12.04,12.04,283200.0,12.05,12.05,12.04,12.04,283200.0
2015-06-16 13:40:00,12.04,12.05,12.03,12.04,213200.0,12.04,12.05,12.03,12.04,213200.0
2015-06-16 13:50:00,12.03,12.04,12.02,12.02,313250.0,12.03,12.04,12.02,12.02,313250.0
2015-06-16 14:00:00,12.02,12.03,12.0,12.01,602250.0,12.02,12.03,12.0,12.01,602250.0
2015-06-16 14:10:00,12.01,12.02,11.98,12.0,742250.0,12.01,12.02,11.98,12.0,742250.0
2015-06-16 14:20:00,12.0,12.0,11.98,11.99,354500.0,12.0,12.0,11.98,11.99,354500.0
2015-06-16 14:30:00,11.98,11.99,11.98,11.98,586500.0,11.98,11.99,11.98,11.98,586500.0
2015-06-16 14:40:00,11.98,11.99,11.96,11.97,620100.0,11.98,11.99,11.96,11.97,620100.0
2015-06-16 14:50:00,11.97,11.97,11.96,11.97,530550.0,11.97,11.97,11.96,11.97,530550.0
2015-06-16 15:00:00,11.97,12.0,11.97,11.98,485000.0,11.97,12.0,11.97,11.98,485000.0
2015-06-16 15:10:00,11.99,11.99,11.98,11.98,130000.0,11.99,11.99,11.98,11.98,130000.0
2015-06-16 15:20:00,11.98,11.99,11.98,11.98,389050.0,11.98,11.99,11.98,11.98,389050.0
2015-06-16 15:30:00,11.99,12.0,11.98,11.99,287050.0,11.99,12.0,11.98,11.99,287050.0
2015-06-16 15:40:00,11.99,12.01,11.99,12.0,438050.0,11.99,12.01,11.99,12.0,438050.0
2015-06-16 15:50:00,12.0,12.02,12.0,12.01,1180900.0,12.0,12.02,12.0,12.01,1180900.0
2015-06-17 09:30:00,12.01,12.09,12.01,12.05,724900.0,12.01,12.09,12.01,12.05,724900.0
2015-06-17 09:40:00,12.05,12.08,12.03,12.08,405000.0,12.05,12.08,12.03,12.08,405000.0
2015-06-17 09:50:00,12.07,12.08,12.05,12.07,583400.0,12.07,12.08,12.05,12.07,583400.0
2015-06-17 10:00:00,12.07,12.08,12.05,12.05,170050.0,12.07,12.08,12.05,12.05,170050.0
2015-06-17 10:10:00,12.04,12.06,12.04,12.05,276250.0,12.04,12.06,12.04,12.05,276250.0
2015-06-17 10:20:00,12.05,12.06,12.04,12.05,139250.0,12.05,12.06,12.04,12.05,139250.0
2015-06-17 10:30:00,12.06,12.07,12.05,12.05,889400.0,12.06,12.07,12.05,12.05,889400.0
2015-06-17 10:40:00,12.05,12.06,12.04,12.06,427150.0,12.05,12.06,12.04,12.06,427150.0
2015-06-17 10:50:00,12.06,12.08,12.05,12.07,410950.0,12.06,12.08,12.05,12.07,410950.0
2015-06-17 11:00:00,12.07,12.07,12.05,12.06,220000.0,12.07,12.07,12.05,12.06,220000.0
2015-06-17 11:10:00,12.06,12.06,12.05,12.06,180750.0,12.06,12.06,12.05,12.06,180750.0
2015-06-17 11:20:00,12.05,12.05,12.04,12.05,637950.0,12.05,12.05,12.04,12.05,637950.0
2015-06-17 11:30:00,12.05,12.07,12.05,12.07,448200.0,12.05,12.07,12.05,12.07,448200.0
2015-06-17 11:40:00,12.06,12.07,12.06,12.07,150150.0,12.06,12.07,12.06,12.07,150150.0
2015-06-17 11:50:00,12.07,12.07,12.07,12.07,205000.0,12.07,12.07,12.07,12.07,205000.0
2015-06-17 12:00:00,12.07,12.09,12.06,12.08,401200.0,12.07,12.09,12.06,12.08,401200.0
2015-06-17 12:10:00,12.08,12.08,12.06,12.07,50000.0,12.08,12.08,12.06,12.07,50000.0
2015-06-17 12:20:00,12.07,12.08,12.07,12.07,92500.0,12.07,12.08,12.07,12.07,92500.0
2015-06-17 12:30:00,12.07,12.08,12.07,12.07,89400.0,12.07,12.08,12.07,12.07,89400.0
2015-06-17 12:40:00,12.08,12.09,12.07,12.07,225000.0,12.08,12.09,12.07,12.07,225000.0
2015-06-17 12:50:00,12.07,12.08,12.07,12.08,157700.0,12.07,12.08,12.07,12.08,157700.0
2015-06-17 13:00:00,12.07,12.09,12.06,12.08,265000.0,12.07,12.09,12.06,12.08,265000.0
2015-06-17 13:10:00,12.08,12.08,12.06,12.07,411350.0,12.08,12.08,12.06,12.07,411350.0
2015-06-17 13:20:00,12.07,12.07,12.06,12.07,834600.0,12.07,12.07,12.06,12.07,834600.0
2015-06-17 13:30:00,12.06,12.08,12.06,12.07,105000.0,12.06,12.08,12.06,12.07,105000.0
2015-06-17 13:40:00,12.08,12.08,12.07,12.08,150000.0,12.08,12.08,12.07,12.08,150000.0
2015-06-17 13:50:00,12.07,12.08,12.07,12.07,210050.0,12.07,12.08,12.07,12.07,210050.0
2015-06-17 14:00:00,12.07,12.11,12.05,12.1,574500.0,12.07,12.11,12.05,12.1,574500.0
2015-06-17 14:10:00,12.1,12.11,12.09,12.09,370000.0,12.1,12.11,12.09,12.09,370000.0
2015-06-17 14:20:00,12.1,12.11,12.07,12.1,723600.0,12.1,12.11,12.07,12.1,723600.0
2015-06-17 14:30:00,12.09,12.12,12.09,12.1,383200.0,12.09,12.12,12.09,12.1,383200.0
2015-06-17 14:40:00,12.11,12.12,12.1,12.11,254700.0,12.11,12.12,12.1,12.11,254700.0
2015-06-17 14:50:00,12.11,12.12,12.1,12.11,230000.0,12.11,12.12,12.1,12.11,230000.0
2015-06-17 15:00:00,12.11,12.11,12.1,12.11,402500.0,12.11,12.11,12.1,12.11,402500.0
2015-06-17 15:10:00,12.11,12.13,12.1,12.13,485750.0,12.11,12.13,12.1,12.13,485750.0
2015-06-17 15:20:00,12.13,12.14,12.12,12.13,230000.0,12.13,12.14,12.12,12.13,230000.0
2015-06-17 15:30:00,12.13,12.14,12.12,12.14,293950.0,12.13,12.14,12.12,12.14,293950.0
2015-06-17 15:40:00,12.14,12.14,12.12,12.13,633850.0,12.14,12.14,12.12,12.13,633850.0
2015-06-17 15:50:00,12.13,12.14,12.12,12.13,1733300.0,12.13,12.14,12.12,12.13,1733300.0
2015-06-18 09:30:00,12.16,12.2,12.15,12.17,359950.0,12.16,12.2,12.15,12.17,359950.0
2015-06-18 09:40:00,12.18,12.21,12.17,12.19,431900.0,12.18,12.21,12.17,12.19,431900.0
2015-06-18 09:50:00,12.2,12.21,12.19,12.2,383800.0,12.2,12.21,12.19,12.2,383800.0
2015-06-18 10:00:00,12.2,12.2,12.18,12.19,137500.0,12.2,12.2,12.18,12.19,137500.0
2015-06-18 10:10:00,12.2,12.2,12.17,12.17,107500.0,12.2,12.2,12.17,12.17,107500.0
2015-06-18 10:20:00,12.17,12.18,12.16,12.17,309300.0,12.17,12.18,12.16,12.17,309300.0
2015-06-18 10:30:00,12.17,12.17,12.13,12.14,357500.0,12.17,12.17,12.13,12.14,357500.0
2015-06-18 10:40:00,12.13,12.16,12.13,12.16,197800.0,12.13,12.16,12.13,12.16,197800.0
2015-06-18 10:50:00,12.16,12.17,12.15,12.15,120050.0,12.16,12.17,12.15,12.15,120050.0
2015-06-18 11:00:00,12.15,12.19,12.14,12.19,2011700.0,12.15,12.19,12.14,12.19,2011700.0
2015-06-18 11:10:00,12.19,12.19,12.17,12.17,323050.0,12.19,12.19,12.17,12.17,323050.0
2015-06-18 11:20:00,12.17,12.19,12.17,12.18,267400.0,12.17,12.19,12.17,12.18,267400.0
2015-06-18 11:30:00,12.18,12.19,12.17,12.19,175000.0,12.18,12.19,12.17,12.19,175000.0
2015-06-18 11:40:00,12.19,12.21,12.19,12.19,745450.0,12.19,12.21,12.19,12.19,745450.0
2015-06-18 11:50:00,12.18,12.19,12.18,12.19,230000.0,12.18,12.19,12.18,12.19,230000.0
2015-06-18 12:00:00,12.18,12.19,12.18,12.18,139000.0,12.18,12.19,12.18,12.18,139000.0
2015-06-18 12:10:00,12.18,12.19,12.18,12.18,185000.0,12.18,12.19,12.18,12.18,185000.0
2015-06-18 12:20:00,12.18,12.2,12.17,12.2,461050.0,12.18,12.2,12.17,12.2,461050.0
2015-06-18 12:30:00,12.2,12.21,12.19,12.19,216400.0,12.2,12.21,12.19,12.19,216400.0
2015-06-18 12:40:00,12.19,12.2,12.19,12.19,70150.0,12.19,12.2,12.19,12.19,70150.0
2015-06-18 12:50:00,12.19,12.2,12.19,12.2,309400.0,12.19,12.2,12.19,12.2,309400.0
2015-06-18 13:00:00,12.2,12.2,12.19,12.19,232200.0,12.2,12.2,12.19,12.19,232200.0
2015-06-18 13:10:00,12.2,12.2,12.18,12.18,195450.0,12.2,12.2,12.18,12.18,195450.0
2015-06-18 13:20:00,12.18,12.19,12.18,12.18,175800.0,12.18,12.19,12.18,12.18,175800.0
2015-06-18 13:30:00,12.18,12.19,12.18,12.18,90000.0,12.18,12.19,12.18,12.18,90000.0
2015-06-18 13:40:00,12.18,12.19,12.18,12.18,306150.0,12.18,12.19,12.18,12.18,306150.0
2015-06-18 13:50:00,12.19,12.2,12.19,12.2,190000.0,12.19,12.2,12.19,12.2,190000.0
2015-06-18 14:00:00,12.2,12.2,12.19,12.2,171300.0,12.2,12.2,12.19,12.2,171300.0
2015-06-18 14:10:00,12.2,12.2,12.19,12.2,540000.0,12.2,12.2,12.19,12.2,540000.0
2015-06-18 14:20:00,12.2,12.21,12.18,12.18,269400.0,12.2,12.21,12.18,12.18,269400.0
2015-06-18 14:30:00,12.18,12.18,12.16,12.18,240000.0,12.18,12.18,12.16,12.18,240000.0
2015-06-18 14:40:00,12.18,12.18,12.16,12.16,175000.0,12.18,12.18,12.16,12.16,175000.0
2015-06-18 14:50:00,12.16,12.17,12.15,12.17,737350.0,12.16,12.17,12.15,12.17,737350.0
2015-06-18 15:00:00,12.17,12.18,12.16,12.16,243600.0,12.17,12.18,12.16,12.16,243600.0
2015-06-18 15:10:00,12.16,12.17,12.15,12.16,201750.0,12.16,12.17,12.15,12.16,201750.0
2015-06-18 15:20:00,12.16,12.16,12.14,12.14,468200.0,12.16,12.16,12.14,12.14,468200.0
2015-06-18 15:30:00,12.15,12.15,12.13,12.14,546700.0,12.15,12.15,12.13,12.14,546700.0
2015-06-18 15:40:00,12.14,12.15,12.12,12.12,400950.0,12.14,12.15,12.12,12.12,400950.0
2015-06-18 15:50:00,12.12,12.13,12.11,12.12,1159500.0,12.12,12.13,12.11,12.12,1159500.0
2015-06-19 09:30:00,12.1,12.14,12.08,12.11,1896250.0,12.1,12.14,12.08,12.11,1896250.0
2015-06-19 09:40:00,12.12,12.17,12.12,12.13,484100.0,12.12,12.17,12.12,12.13,484100.0
2015-06-19 09:50:00,12.13,12.17,12.13,12.13,369000.0,12.13,12.17,12.13,12.13,369000.0
2015-06-19 10:00:00,12.13,12.15,12.13,12.15,340400.0,12.13,12.15,12.13,12.15,340400.0
2015-06-19 10:10:00,12.14,12.16,12.13,12.15,281100.0,12.14,12.16,12.13,12.15,281100.0
2015-06-19 10:20:00,12.15,12.15,12.14,12.15,415650.0,12.15,12.15,12.14,12.15,415650.0
2015-06-19 10:30:00,12.16,12.17,12.15,12.16,374800.0,12.16,12.17,12.15,12.16,374800.0
2015-06-19 10:40:00,12.16,12.17,12.15,12.16,354550.0,12.16,12.17,12.15,12.16,354550.0
2015-06-19 10:50:00,12.17,12.17,12.16,12.16,255000.0,12.17,12.17,12.16,12.16,255000.0
2015-06-19 11:00:00,12.15,12.17,12.15,12.16,165950.0,12.15,12.17,12.15,12.16,165950.0
2015-06-19 11:10:00,12.17,12.18,12.16,12.18,165000.0,12.17,12.18,12.16,12.18,165000.0
2015-06-19 11:20:00,12.18,12.2,12.18,12.19,347600.0,12.18,12.2,12.18,12.19,347600.0
2015-06-19 11:30:00,12.19,12.21,12.18,12.21,714750.0,12.19,12.21,12.18,12.21,714750.0
2015-06-19 11:40:00,12.21,12.21,12.19,12.2,609250.0,12.21,12.21,12.19,12.2,609250.0
2015-06-19 11:50:00,12.2,12.2,12.2,12.2,502850.0,12.2,12.2,12.2,12.2,502850.0
2015-06-19 12:00:00,12.2,12.22,12.2,12.21,403700.0,12.2,12.22,12.2,12.21,403700.0
2015-06-19 12:10:00,12.21,12.24,12.21,12.23,1026150.0,12.21,12.24,12.21,12.23,1026150.0
2015-06-19 12:20:00,12.23,12.24,12.22,12.23,375150.0,12.23,12.24,12.22,12.23,375150.0
2015-06-19 12:30:00,12.23,12.23,12.21,12.22,501600.0,12.23,12.23,12.21,12.22,501600.0
2015-06-19 12:40:00,12.22,12.24,12.22,12.23,298950.0,12.22,12.24,12.22,12.23,298950.0
2015-06-19 12:50:00,12.23,12.24,12.23,12.23,258850.0,12.23,12.24,12.23,12.23,258850.0
2015-06-19 13:00:00,12.23,12.24,12.23,12.23,165000.0,12.23,12.24,12.23,12.23,165000.0
2015-06-19 13:10:00,12.24,12.25,12.23,12.25,394250.0,12.24,12.25,12.23,12.25,394250.0
2015-06-19 13:20:00,12.25,12.27,12.24,12.26,452700.0,12.25,12.27,12.24,12.26,452700.0
2015-06-19 13:30:00,12.27,12.27,12.26,12.26,649900.0,12.27,12.27,12.26,12.26,649900.0
2015-06-19 13:40:00,12.25,12.26,12.24,12.26,831350.0,12.25,12.26,12.24,12.26,831350.0
2015-06-19 13:50:00,12.26,12.26,12.25,12.26,231000.0,12.26,12.26,12.25,12.26,231000.0
2015-06-19 14:00:00,12.26,12.26,12.25,12.26,831950.0,12.26,12.26,12.25,12.26,831950.0
2015-06-19 14:10:00,12.25,12.26,12.25,12.26,289150.0,12.25,12.26,12.25,12.26,289150.0
2015-06-19 14:20:00,12.26,12.26,12.25,12.26,450000.0,12.26,12.26,12.25,12.26,450000.0
2015-06-19 14:30:00,12.25,12.26,12.24,12.24,405000.0,12.25,12.26,12.24,12.24,405000.0
2015-06-19 14:40:00,12.24,12.27,12.24,12.27,729300.0,12.24,12.27,12.24,12.27,729300.0
2015-06-19 14:50:00,12.26,12.27,12.26,12.27,587400.0,12.26,12.27,12.26,12.27,587400.0
2015-06-19 15:00:00,12.27,12.27,12.26,12.27,840250.0,12.27,12.27,12.26,12.27,840250.0
2015-06-19 15:10:00,12.27,12.29,12.27,12.28,1180750.0,12.27,12.29,12.27,12.28,1180750.0
2015-06-19 15:20:00,12.29,12.29,12.27,12.28,1186450.0,12.29,12.29,12.27,12.28,1186450.0
2015-06-19 15:30:00,12.27,12.29,12.27,12.29,586550.0,12.27,12.29,12.27,12.29,586550.0
2015-06-19 15:40:00,12.29,12.3,12.28,12.3,1582500.0,12.29,12.3,12.28,12.3,1582500.0
2015-06-19 15:50:00,12.3,12.31,12.29,12.31,3730550.0,12.3,12.31,12.29,12.31,3730550.0
2015-06-22 09:30:00,12.35,12.46,12.35,12.41,1563550.0,12.35,12.46,12.35,12.41,1563550.0
2015-06-22 09:40:00,12.41,12.44,12.41,12.41,528650.0,12.41,12.44,12.41,12.41,528650.0
2015-06-22 09:50:00,12.41,12.43,12.4,12.41,574650.0,12.41,12.43,12.4,12.41,574650.0
2015-06-22 10:00:00,12.41,12.44,12.41,12.43,404350.0,12.41,12.44,12.41,12.43,404350.0
2015-06-22 10:10:00,12.43,12.44,12.41,12.43,726500.0,12.43,12.44,12.41,12.43,726500.0
2015-06-22 10:20:00,12.43,12.43,12.41,12.41,1052400.0,12.43,12.43,12.41,12.41,1052400.0
2015-06-22 10:30:00,12.42,12.43,12.42,12.42,293300.0,12.42,12.43,12.42,12.42,293300.0
2015-06-22 10:40:00,12.42,12.42,12.41,12.41,1006550.0,12.42,12.42,12.41,12.41,1006550.0
2015-06-22 10:50:00,12.41,12.41,12.4,12.41,693000.0,12.41,12.41,12.4,12.41,693000.0
2015-06-22 11:00:00,12.41,12.41,12.4,12.41,280400.0,12.41,12.41,12.4,12.41,280400.0
2015-06-22 11:10:00,12.41,12.41,12.38,12.38,388850.0,12.41,12.41,12.38,12.38,388850.0
2015-06-22 11:20:00,12.38,12.39,12.37,12.39,253850.0,12.38,12.39,12.37,12.39,253850.0
2015-06-22 11:30:00,12.39,12.39,12.37,12.38,235650.0,12.39,12.39,12.37,12.38,235650.0
2015-06-22 11:40:00,12.38,12.38,12.37,12.38,205000.0,12.38,12.38,12.37,12.38,205000.0
2015-06-22 11:50:00,12.37,12.38,12.36,12.36,252000.0,12.37,12.38,12.36,12.36,252000.0
2015-06-22 12:00:00,12.36,12.36,12.34,12.35,205200.0,12.36,12.36,12.34,12.35,205200.0
2015-06-22 12:10:00,12.35,12.36,12.34,12.35,150750.0,12.35,12.36,12.34,12.35,150750.0
2015-06-22 12:20:00,12.35,12.35,12.34,12.35,410150.0,12.35,12.35,12.34,12.35,410150.0
2015-06-22 12:30:00,12.35,12.36,12.35,12.35,105000.0,12.35,12.36,12.35,12.35,105000.0
2015-06-22 12:40:00,12.35,12.36,12.34,12.35,237100.0,12.35,12.36,12.34,12.35,237100.0
2015-06-22 12:50:00,12.35,12.36,12.35,12.36,120000.0,12.35,12.36,12.35,12.36,120000.0
2015-06-22 13:00:00,12.36,12.38,12.36,12.37,220100.0,12.36,12.38,12.36,12.37,220100.0
2015-06-22 13:10:00,12.37,12.38,12.36,12.38,185200.0,12.37,12.38,12.36,12.38,185200.0
2015-06-22 13:20:00,12.37,12.38,12.37,12.38,645950.0,12.37,12.38,12.37,12.38,645950.0
2015-06-22 13:30:00,12.38,12.4,12.38,12.4,226350.0,12.38,12.4,12.38,12.4,226350.0
2015-06-22 13:40:00,12.4,12.41,12.39,12.4,492700.0,12.4,12.41,12.39,12.4,492700.0
2015-06-22 13:50:00,12.4,12.41,12.39,12.4,163750.0,12.4,12.41,12.39,12.4,163750.0
2015-06-22 14:00:00,12.4,12.41,12.4,12.4,319100.0,12.4,12.41,12.4,12.4,319100.0
2015-06-22 14:10:00,12.4,12.4,12.39,12.39,160000.0,12.4,12.4,12.39,12.39,160000.0
2015-06-22 14:20:00,12.39,12.4,12.37,12.38,363500.0,12.39,12.4,12.37,12.38,363500.0
2015-06-22 14:30:00,12.38,12.39,12.38,12.38,207950.0,12.38,12.39,12.38,12.38,207950.0
2015-06-22 14:40:00,12.38,12.38,12.38,12.38,407500.0,12.38,12.38,12.38,12.38,407500.0
2015-06-22 14:50:00,12.38,12.38,12.37,12.38,308750.0,12.38,12.38,12.37,12.38,308750.0
2015-06-22 15:00:00,12.38,12.39,12.38,12.39,177450.0,12.38,12.39,12.38,12.39,177450.0
2015-06-22 15:10:00,12.39,12.39,12.38,12.38,295000.0,12.39,12.39,12.38,12.38,295000.0
2015-06-22 15:20:00,12.39,12.39,12.38,12.38,282700.0,12.39,12.39,12.38,12.38,282700.0
2015-06-22 15:30:00,12.38,12.39,12.38,12.38,448950.0,12.38,12.39,12.38,12.38,448950.0
2015-06-22 15:40:00,12.38,12.39,12.37,12.38,601650.0,12.38,12.39,12.37,12.38,601650.0
2015-06-22 15:50:00,12.38,12.4,12.38,12.39,1693550.0,12.38,12.4,12.38,12.39,1693550.0
2015-06-23 09:30:00,12.42,12.45,12.4,12.4,271750.0,12.42,12.45,12.4,12.4,271750.0
2015-06-23 09:40:00,12.4,12.42,12.39,12.39,300000.0,12.4,12.42,12.39,12.39,300000.0
2015-06-23 09:50:00,12.39,12.39,12.37,12.37,335000.0,12.39,12.39,12.37,12.37,335000.0
2015-06-23 10:00:00,12.36,12.39,12.36,12.39,275000.0,12.36,12.39,12.36,12.39,275000.0
2015-06-23 10:10:00,12.38,12.38,12.35,12.36,893150.0,12.38,12.38,12.35,12.36,893150.0
2015-06-23 10:20:00,12.36,12.36,12.34,12.35,165000.0,12.36,12.36,12.34,12.35,165000.0
2015-06-23 10:30:00,12.35,12.38,12.34,12.35,254600.0,12.35,12.38,12.34,12.35,254600.0
2015-06-23 10:40:00,12.35,12.36,12.34,12.36,174950.0,12.35,12.36,12.34,12.36,174950.0
2015-06-23 10:50:00,12.35,12.37,12.35,12.36,312100.0,12.35,12.37,12.35,12.36,312100.0
2015-06-23 11:00:00,12.36,12.37,12.35,12.36,212450.0,12.36,12.37,12.35,12.36,212450.0
2015-06-23 11:10:00,12.36,12.36,12.35,12.36,210000.0,12.36,12.36,12.35,12.36,210000.0
2015-06-23 11:20:00,12.36,12.36,12.35,12.35,150400.0,12.36,12.36,12.35,12.35,150400.0
2015-06-23 11:30:00,12.35,12.36,12.34,12.36,108750.0,12.35,12.36,12.34,12.36,108750.0
2015-06-23 11:40:00,12.35,12.36,12.34,12.36,587650.0,12.35,12.36,12.34,12.36,587650.0
2015-06-23 11:50:00,12.36,12.36,12.34,12.35,530000.0,12.36,12.36,12.34,12.35,530000.0
2015-06-23 12:00:00,12.35,12.35,12.32,12.34,1190050.0,12.35,12.35,12.32,12.34,1190050.0
2015-06-23 12:10:00,12.33,12.34,12.32,12.34,490000.0,12.33,12.34,12.32,12.34,490000.0
2015-06-23 12:20:00,12.33,12.34,12.33,12.34,229500.0,12.33,12.34,12.33,12.34,229500.0
2015-06-23 12:30:00,12.34,12.34,12.33,12.34,166650.0,12.34,12.34,12.33,12.34,166650.0
2015-06-23 12:40:00,12.34,12.34,12.33,12.33,225000.0,12.34,12.34,12.33,12.33,225000.0
2015-06-23 12:50:00,12.33,12.34,12.33,12.34,182500.0,12.33,12.34,12.33,12.34,182500.0
2015-06-23 13:00:00,12.33,12.34,12.33,12.34,350950.0,12.33,12.34,12.33,12.34,350950.0
2015-06-23 13:10:00,12.34,12.34,12.33,12.34,75500.0,12.34,12.34,12.33,12.34,75500.0
2015-06-23 13:20:00,12.33,12.34,12.33,12.33,205000.0,12.33,12.34,12.33,12.33,205000.0
2015-06-23 13:30:00,12.34,12.34,12.32,12.34,340000.0,12.34,12.34,12.32,12.34,340000.0
2015-06-23 13:40:00,12.34,12.35,12.34,12.34,50000.0,12.34,12.35,12.34,12.34,50000.0
2015-06-23 13:50:00,12.35,12.35,12.33,12.33,257050.0,12.35,12.35,12.33,12.33,257050.0
2015-06-23 14:00:00,12.34,12.34,12.33,12.33,392250.0,12.34,12.34,12.33,12.33,392250.0
2015-06-23 14:10:00,12.33,12.34,12.33,12.33,125000.0,12.33,12.34,12.33,12.33,125000.0
2015-06-23 14:20:00,12.33,12.33,12.32,12.32,344050.0,12.33,12.33,12.32,12.32,344050.0
2015-06-23 14:30:00,12.31,12.32,12.31,12.32,465000.0,12.31,12.32,12.31,12.32,465000.0
2015-06-23 14:40:00,12.33,12.33,12.32,12.32,100000.0,12.33,12.33,12.32,12.32,100000.0
2015-06-23 14:50:00,12.32,12.32,12.31,12.32,1225050.0,12.32,12.32,12.31,12.32,1225050.0
2015-06-23 15:00:00,12.32,12.32,12.29,12.29,695450.0,12.32,12.32,12.29,12.29,695450.0
2015-06-23 15:10:00,12.29,12.29,12.28,12.29,411750.0,12.29,12.29,12.28,12.29,411750.0
2015-06-23 15:20:00,12.3,12.32,12.29,12.32,603750.0,12.3,12.32,12.29,12.32,603750.0
2015-06-23 15:30:00,12.32,12.33,12.31,12.32,312600.0,12.32,12.33,12.31,12.32,312600.0
2015-06-23 15:40:00,12.32,12.32,12.31,12.31,496700.0,12.32,12.32,12.31,12.31,496700.0
2015-06-23 15:50:00,12.31,12.32,12.31,12.31,846750.0,12.31,12.32,12.31,12.31,846750.0
2015-06-24 09:30:00,12.3,12.31,12.23,12.28,337500.0,12.3,12.31,12.23,12.28,337500.0
2015-06-24 09:40:00,12.27,12.31,12.26,12.31,140000.0,12.27,12.31,12.26,12.31,140000.0
2015-06-24 09:50:00,12.29,12.29,12.28,12.29,45000.0,12.29,12.29,12.28,12.29,45000.0
2015-06-24 10:00:00,12.28,12.31,12.28,12.29,696050.0,12.28,12.31,12.28,12.29,696050.0
2015-06-24 10:10:00,12.29,12.29,12.28,12.29,912350.0,12.29,12.29,12.28,12.29,912350.0
2015-06-24 10:20:00,12.28,12.29,12.28,12.29,155000.0,12.28,12.29,12.28,12.29,155000.0
2015-06-24 10:30:00,12.29,12.29,12.27,12.27,99300.0,12.29,12.29,12.27,12.27,99300.0
2015-06-24 10:40:00,12.27,12.28,12.27,12.28,148150.0,12.27,12.28,12.27,12.28,148150.0
2015-06-24 10:50:00,12.27,12.27,12.25,12.25,267600.0,12.27,12.27,12.25,12.25,267600.0
2015-06-24 11:00:00,12.25,12.25,12.24,12.25,111750.0,12.25,12.25,12.24,12.25,111750.0
2015-06-24 11:10:00,12.25,12.25,12.24,12.24,136200.0,12.25,12.25,12.24,12.24,136200.0
2015-06-24 11:20:00,12.24,12.24,12.23,12.23,80950.0,12.24,12.24,12.23,12.23,80950.0
2015-06-24 11:30:00,12.24,12.24,12.23,12.23,52500.0,12.24,12.24,12.23,12.23,52500.0
2015-06-24 11:40:00,12.23,12.25,12.23,12.23,496450.0,12.23,12.25,12.23,12.23,496450.0
2015-06-24 11:50:00,12.24,12.25,12.23,12.25,425100.0,12.24,12.25,12.23,12.25,425100.0
2015-06-24 12:00:00,12.24,12.26,12.24,12.26,180900.0,12.24,12.26,12.24,12.26,180900.0
2015-06-24 12:10:00,12.28,12.29,12.27,12.27,263600.0,12.28,12.29,12.27,12.27,263600.0
2015-06-24 12:20:00,12.27,12.27,12.26,12.26,124700.0,12.27,12.27,12.26,12.26,124700.0
2015-06-24 12:30:00,12.26,12.3,12.26,12.29,215000.0,12.26,12.3,12.26,12.29,215000.0
2015-06-24 12:40:00,12.3,12.3,12.28,12.28,215000.0,12.3,12.3,12.28,12.28,215000.0
2015-06-24 12:50:00,12.29,12.29,12.26,12.29,233950.0,12.29,12.29,12.26,12.29,233950.0
2015-06-24 13:00:00,12.28,12.3,12.28,12.28,401350.0,12.28,12.3,12.28,12.28,401350.0
2015-06-24 13:10:00,12.27,12.29,12.27,12.29,130000.0,12.27,12.29,12.27,12.29,130000.0
2015-06-24 13:20:00,12.28,12.28,12.26,12.27,737450.0,12.28,12.28,12.26,12.27,737450.0
2015-06-24 13:30:00,12.27,12.28,12.27,12.27,210000.0,12.27,12.28,12.27,12.27,210000.0
2015-06-24 13:40:00,12.27,12.27,12.25,12.25,126700.0,12.27,12.27,12.25,12.25,126700.0
2015-06-24 13:50:00,12.25,12.26,12.25,12.25,165000.0,12.25,12.26,12.25,12.25,165000.0
2015-06-24 14:00:00,12.26,12.26,12.23,12.23,171800.0,12.26,12.26,12.23,12.23,171800.0
2015-06-24 14:10:00,12.24,12.24,12.24,12.24,10000.0,12.24,12.24,12.24,12.24,10000.0
2015-06-24 14:20:00,12.24,12.24,12.24,12.24,40650.0,12.24,12.24,12.24,12.24,40650.0
2015-06-24 14:30:00,12.24,12.25,12.24,12.24,80000.0,12.24,12.25,12.24,12.24,80000.0
2015-06-24 14:40:00,12.24,12.25,12.24,12.25,120000.0,12.24,12.25,12.24,12.25,120000.0
2015-06-24 14:50:00,12.26,12.26,12.24,12.24,95000.0,12.26,12.26,12.24,12.24,95000.0
2015-06-24 15:00:00,12.25,12.26,12.24,12.24,456950.0,12.25,12.26,12.24,12.24,456950.0
2015-06-24 15:10:00,12.24,12.26,12.24,12.25,330100.0,12.24,12.26,12.24,12.25,330100.0
2015-06-24 15:20:00,12.26,12.26,12.25,12.26,190600.0,12.26,12.26,12.25,12.26,190600.0
2015-06-24 15:30:00,12.26,12.26,12.24,12.24,169600.0,12.26,12.26,12.24,12.24,169600.0
2015-06-24 15:40:00,12.24,12.25,12.23,12.23,337850.0,12.24,12.25,12.23,12.23,337850.0
2015-06-24 15:50:00,12.23,12.23,12.21,12.21,1205450.0,12.23,12.23,12.21,12.21,1205450.0
2015-06-25 09:30:00,12.28,12.3,12.2,12.27,773600.0,12.28,12.3,12.2,12.27,773600.0
2015-06-25 09:40:00,12.27,12.29,12.27,12.29,292150.0,12.27,12.29,12.27,12.29,292150.0
2015-06-25 09:50:00,12.29,12.3,12.27,12.27,265000.0,12.29,12.3,12.27,12.27,265000.0
2015-06-25 10:00:00,12.28,12.29,12.28,12.28,274200.0,12.28,12.29,12.28,12.28,274200.0
2015-06-25 10:10:00,12.29,12.29,12.28,12.28,50000.0,12.29,12.29,12.28,12.28,50000.0
2015-06-25 10:20:00,12.28,12.28,12.27,12.27,320000.0,12.28,12.28,12.27,12.27,320000.0
2015-06-25 10:30:00,12.28,12.28,12.25,12.25,145000.0,12.28,12.28,12.25,12.25,145000.0
2015-06-25 10:40:00,12.25,12.25,12.24,12.25,107000.0,12.25,12.25,12.24,12.25,107000.0
2015-06-25 10:50:00,12.26,12.27,12.25,12.26,265000.0,12.26,12.27,12.25,12.26,265000.0
2015-06-25 11:00:00,12.26,12.26,12.24,12.25,277300.0,12.26,12.26,12.24,12.25,277300.0
2015-06-25 11:10:00,12.25,12.27,12.25,12.25,129300.0,12.25,12.27,12.25,12.25,129300.0
2015-06-25 11:20:00,12.25,12.26,12.24,12.26,267800.0,12.25,12.26,12.24,12.26,267800.0
2015-06-25 11:30:00,12.26,12.26,12.24,12.25,145000.0,12.26,12.26,12.24,12.25,145000.0
2015-06-25 11:40:00,12.25,12.26,12.24,12.26,325500.0,12.25,12.26,12.24,12.26,325500.0
2015-06-25 11:50:00,12.26,12.26,12.24,12.26,215000.0,12.26,12.26,12.24,12.26,215000.0
2015-06-25 12:00:00,12.25,12.26,12.25,12.25,115000.0,12.25,12.26,12.25,12.25,115000.0
2015-06-25 12:10:00,12.25,12.26,12.25,12.25,170000.0,12.25,12.26,12.25,12.25,170000.0
2015-06-25 12:20:00,12.25,12.25,12.24,12.25,45000.0,12.25,12.25,12.24,12.25,45000.0
2015-06-25 12:30:00,12.24,12.26,12.24,12.26,145000.0,12.24,12.26,12.24,12.26,145000.0
2015-06-25 12:40:00,12.26,12.26,12.25,12.25,65000.0,12.26,12.26,12.25,12.25,65000.0
2015-06-25 12:50:00,12.26,12.26,12.25,12.26,55000.0,12.26,12.26,12.25,12.26,55000.0
2015-06-25 13:00:00,12.26,12.26,12.25,12.26,165000.0,12.26,12.26,12.25,12.26,165000.0
2015-06-25 13:10:00,12.25,12.26,12.25,12.25,243800.0,12.25,12.26,12.25,12.25,243800.0
2015-06-25 13:20:00,12.25,12.25,12.23,12.24,70000.0,12.25,12.25,12.23,12.24,70000.0
2015-06-25 13:30:00,12.23,12.24,12.23,12.23,204250.0,12.23,12.24,12.23,12.23,204250.0
2015-06-25 13:40:00,12.22,12.22,12.22,12.22,25000.0,12.22,12.22,12.22,12.22,25000.0
2015-06-25 13:50:00,12.22,12.22,12.21,12.21,90000.0,12.22,12.22,12.21,12.21,90000.0
2015-06-25 14:00:00,12.21,12.21,12.2,12.2,109700.0,12.21,12.21,12.2,12.2,109700.0
2015-06-25 14:10:00,12.19,12.19,12.18,12.18,135000.0,12.19,12.19,12.18,12.18,135000.0
2015-06-25 14:20:00,12.18,12.19,12.17,12.17,278900.0,12.18,12.19,12.17,12.17,278900.0
2015-06-25 14:30:00,12.18,12.19,12.18,12.19,95000.0,12.18,12.19,12.18,12.19,95000.0
2015-06-25 14:40:00,12.18,12.19,12.18,12.19,255000.0,12.18,12.19,12.18,12.19,255000.0
2015-06-25 14:50:00,12.2,12.21,12.19,12.2,405000.0,12.2,12.21,12.19,12.2,405000.0
2015-06-25 15:00:00,12.2,12.2,12.18,12.18,621650.0,12.2,12.2,12.18,12.18,621650.0
2015-06-25 15:10:00,12.18,12.19,12.17,12.17,155500.0,12.18,12.19,12.17,12.17,155500.0
2015-06-25 15:20:00,12.18,12.18,12.17,12.17,85500.0,12.18,12.18,12.17,12.17,85500.0
2015-06-25 15:30:00,12.16,12.17,12.16,12.16,296500.0,12.16,12.17,12.16,12.16,296500.0
2015-06-25 15:40:00,12.16,12.16,12.15,12.16,355000.0,12.16,12.16,12.15,12.16,355000.0
2015-06-25 15:50:00,12.16,12.16,12.14,12.15,877450.0,12.16,12.16,12.14,12.15,877450.0
2015-06-26 09:30:00,12.16,12.2,12.11,12.15,522450.0,12.16,12.2,12.11,12.15,522450.0
2015-06-26 09:40:00,12.15,12.2,12.15,12.17,193950.0,12.15,12.2,12.15,12.17,193950.0
2015-06-26 09:50:00,12.16,12.17,12.14,12.17,105000.0,12.16,12.17,12.14,12.17,105000.0
2015-06-26 10:00:00,12.17,12.2,12.16,12.18,111000.0,12.17,12.2,12.16,12.18,111000.0
2015-06-26 10:10:00,12.19,12.19,12.16,12.18,590800.0,12.19,12.19,12.16,12.18,590800.0
2015-06-26 10:20:00,12.17,12.19,12.17,12.19,121200.0,12.17,12.19,12.17,12.19,121200.0
2015-06-26 10:30:00,12.19,12.2,12.19,12.19,145000.0,12.19,12.2,12.19,12.19,145000.0
2015-06-26 10:40:00,12.18,12.19,12.17,12.18,639050.0,12.18,12.19,12.17,12.18,639050.0
2015-06-26 10:50:00,12.19,12.2,12.18,12.18,204900.0,12.19,12.2,12.18,12.18,204900.0
2015-06-26 11:00:00,12.18,12.22,12.18,12.22,148000.0,12.18,12.22,12.18,12.22,148000.0
2015-06-26 11:10:00,12.21,12.22,12.2,12.22,115000.0,12.21,12.22,12.2,12.22,115000.0
2015-06-26 11:20:00,12.22,12.22,12.2,12.21,165000.0,12.22,12.22,12.2,12.21,165000.0
2015-06-26 11:30:00,12.21,12.21,12.18,12.19,137600.0,12.21,12.21,12.18,12.19,137600.0
2015-06-26 11:40:00,12.19,12.19,12.18,12.19,155000.0,12.19,12.19,12.18,12.19,155000.0
2015-06-26 11:50:00,12.19,12.2,12.19,12.19,80000.0,12.19,12.2,12.19,12.19,80000.0
2015-06-26 12:00:00,12.19,12.19,12.18,12.18,113400.0,12.19,12.19,12.18,12.18,113400.0
2015-06-26 12:10:00,12.18,12.19,12.17,12.18,235000.0,12.18,12.19,12.17,12.18,235000.0
2015-06-26 12:20:00,12.18,12.19,12.17,12.18,350200.0,12.18,12.19,12.17,12.18,350200.0
2015-06-26 12:30:00,12.19,12.19,12.17,12.18,40000.0,12.19,12.19,12.17,12.18,40000.0
2015-06-26 12:40:00,12.19,12.19,12.18,12.19,92500.0,12.19,12.19,12.18,12.19,92500.0
2015-06-26 12:50:00,12.18,12.19,12.16,12.17,203600.0,12.18,12.19,12.16,12.17,203600.0
2015-06-26 13:00:00,12.17,12.18,12.16,12.16,85000.0,12.17,12.18,12.16,12.16,85000.0
2015-06-26 13:10:00,12.17,12.17,12.16,12.17,110000.0,12.17,12.17,12.16,12.17,110000.0
2015-06-26 13:20:00,12.16,12.18,12.15,12.17,95000.0,12.16,12.18,12.15,12.17,95000.0
2015-06-26 13:30:00,12.17,12.19,12.16,12.19,145250.0,12.17,12.19,12.16,12.19,145250.0
2015-06-26 13:40:00,12.18,12.2,12.18,12.2,197200.0,12.18,12.2,12.18,12.2,197200.0
2015-06-26 13:50:00,12.2,12.2,12.19,12.19,190000.0,12.2,12.2,12.19,12.19,190000.0
2015-06-26 14:00:00,12.19,12.19,12.18,12.19,70000.0,12.19,12.19,12.18,12.19,70000.0
2015-06-26 14:10:00,12.19,12.21,12.18,12.21,220000.0,12.19,12.21,12.18,12.21,220000.0
2015-06-26 14:20:00,12.2,12.21,12.19,12.2,95450.0,12.2,12.21,12.19,12.2,95450.0
2015-06-26 14:30:00,12.2,12.22,12.2,12.22,90000.0,12.2,12.22,12.2,12.22,90000.0
2015-06-26 14:40:00,12.22,12.22,12.21,12.22,85000.0,12.22,12.22,12.21,12.22,85000.0
2015-06-26 14:50:00,12.22,12.25,12.22,12.25,572850.0,12.22,12.25,12.22,12.25,572850.0
2015-06-26 15:00:00,12.25,12.26,12.24,12.25,125200.0,12.25,12.26,12.24,12.25,125200.0
2015-06-26 15:10:00,12.25,12.25,12.23,12.23,236100.0,12.25,12.25,12.23,12.23,236100.0
2015-06-26 15:20:00,12.24,12.24,12.21,12.21,195000.0,12.24,12.24,12.21,12.21,195000.0
2015-06-26 15:30:00,12.21,12.22,12.2,12.2,181300.0,12.21,12.22,12.2,12.2,181300.0
2015-06-26 15:40:00,12.2,12.2,12.17,12.18,245000.0,12.2,12.2,12.17,12.18,245000.0
2015-06-26 15:50:00,12.18,12.2,12.18,12.19,1020900.0,12.18,12.2,12.18,12.19,1020900.0
2015-06-29 09:30:00,12.08,12.11,12.07,12.08,800400.0,12.08,12.11,12.07,12.08,800400.0
2015-06-29 09:40:00,12.1,12.14,12.1,12.14,236800.0,12.1,12.14,12.1,12.14,236800.0
2015-06-29 09:50:00,12.13,12.13,12.09,12.11,501150.0,12.13,12.13,12.09,12.11,501150.0
2015-06-29 10:00:00,12.11,12.12,12.1,12.11,1316650.0,12.11,12.12,12.1,12.11,1316650.0
2015-06-29 10:10:00,12.11,12.12,12.09,12.1,389900.0,12.11,12.12,12.09,12.1,389900.0
2015-06-29 10:20:00,12.1,12.11,12.1,12.11,125000.0,12.1,12.11,12.1,12.11,125000.0
2015-06-29 10:30:00,12.11,12.11,12.1,12.11,80000.0,12.11,12.11,12.1,12.11,80000.0
2015-06-29 10:40:00,12.11,12.11,12.09,12.11,201400.0,12.11,12.11,12.09,12.11,201400.0
2015-06-29 10:50:00,12.11,12.12,12.09,12.1,574250.0,12.11,12.12,12.09,12.1,574250.0
2015-06-29 11:00:00,12.1,12.1,12.08,12.09,175550.0,12.1,12.1,12.08,12.09,175550.0
2015-06-29 11:10:00,12.09,12.1,12.08,12.08,142500.0,12.09,12.1,12.08,12.08,142500.0
2015-06-29 11:20:00,12.08,12.09,12.07,12.08,282300.0,12.08,12.09,12.07,12.08,282300.0
2015-06-29 11:30:00,12.08,12.08,12.05,12.06,191150.0,12.08,12.08,12.05,12.06,191150.0
2015-06-29 11:40:00,12.06,12.07,12.06,12.07,200000.0,12.06,12.07,12.06,12.07,200000.0
2015-06-29 11:50:00,12.07,12.07,12.06,12.07,106250.0,12.07,12.07,12.06,12.07,106250.0
2015-06-29 12:00:00,12.06,12.07,12.06,12.07,130000.0,12.06,12.07,12.06,12.07,130000.0
2015-06-29 12:10:00,12.07,12.07,12.06,12.06,95000.0,12.07,12.07,12.06,12.06,95000.0
2015-06-29 12:20:00,12.05,12.07,12.05,12.06,161550.0,12.05,12.07,12.05,12.06,161550.0
2015-06-29 12:30:00,12.06,12.06,12.06,12.06,80000.0,12.06,12.06,12.06,12.06,80000.0
2015-06-29 12:40:00,12.06,12.06,12.05,12.06,95000.0,12.06,12.06,12.05,12.06,95000.0
2015-06-29 12:50:00,12.06,12.06,12.05,12.06,136000.0,12.06,12.06,12.05,12.06,136000.0
2015-06-29 13:00:00,12.06,12.06,12.05,12.05,160000.0,12.06,12.06,12.05,12.05,160000.0
2015-06-29 13:10:00,12.05,12.06,12.05,12.06,180500.0,12.05,12.06,12.05,12.06,180500.0
2015-06-29 13:20:00,12.06,12.07,12.05,12.05,124400.0,12.06,12.07,12.05,12.05,124400.0
2015-06-29 13:30:00,12.05,12.05,12.04,12.05,291500.0,12.05,12.05,12.04,12.05,291500.0
2015-06-29 13:40:00,12.04,12.05,12.04,12.04,210000.0,12.04,12.05,12.04,12.04,210000.0
2015-06-29 13:50:00,12.04,12.05,12.03,12.05,310900.0,12.04,12.05,12.03,12.05,310900.0
2015-06-29 14:00:00,12.05,12.06,12.02,12.03,490550.0,12.05,12.06,12.02,12.03,490550.0
2015-06-29 14:10:00,12.03,12.05,12.03,12.04,339000.0,12.03,12.05,12.03,12.04,339000.0
2015-06-29 14:20:00,12.05,12.05,12.02,12.03,502650.0,12.05,12.05,12.02,12.03,502650.0
2015-06-29 14:30:00,12.03,12.03,12.01,12.02,404500.0,12.03,12.03,12.01,12.02,404500.0
2015-06-29 14:40:00,12.03,12.03,12.02,12.03,284000.0,12.03,12.03,12.02,12.03,284000.0
2015-06-29 14:50:00,12.02,12.03,12.01,12.01,203750.0,12.02,12.03,12.01,12.01,203750.0
2015-06-29 15:00:00,12.01,12.02,12.0,12.02,214950.0,12.01,12.02,12.0,12.02,214950.0
2015-06-29 15:10:00,12.02,12.02,12.01,12.02,305150.0,12.02,12.02,12.01,12.02,305150.0
2015-06-29 15:20:00,12.02,12.03,12.02,12.03,350000.0,12.02,12.03,12.02,12.03,350000.0
2015-06-29 15:30:00,12.03,12.03,12.01,12.01,423350.0,12.03,12.03,12.01,12.01,423350.0
2015-06-29 15:40:00,12.0,12.01,11.99,12.01,646700.0,12.0,12.01,11.99,12.01,646700.0
2015-06-29 15:50:00,12.01,12.02,11.99,11.99,1151150.0,12.01,12.02,11.99,11.99,1151150.0
2015-06-30 09:30:00,12.06,12.1,12.03,12.03,314150.0,12.06,12.1,12.03,12.03,314150.0
2015-06-30 09:40:00,12.03,12.04,12.03,12.03,233800.0,12.03,12.04,12.03,12.03,233800.0
2015-06-30 09:50:00,12.03,12.06,12.01,12.02,1710900.0,12.03,12.06,12.01,12.02,1710900.0
2015-06-30 10:00:00,12.03,12.04,12.02,12.04,398650.0,12.03,12.04,12.02,12.04,398650.0
2015-06-30 10:10:00,12.05,12.05,12.03,12.04,198750.0,12.05,12.05,12.03,12.04,198750.0
2015-06-30 10:20:00,12.03,12.04,12.02,12.04,162950.0,12.03,12.04,12.02,12.04,162950.0
2015-06-30 10:30:00,12.02,12.04,12.02,12.02,155000.0,12.02,12.04,12.02,12.02,155000.0
2015-06-30 10:40:00,12.02,12.02,12.01,12.01,197000.0,12.02,12.02,12.01,12.01,197000.0
2015-06-30 10:50:00,12.01,12.01,11.99,12.0,161000.0,12.01,12.01,11.99,12.0,161000.0
2015-06-30 11:00:00,12.0,12.02,12.0,12.01,116000.0,12.0,12.02,12.0,12.01,116000.0
2015-06-30 11:10:00,12.01,12.03,12.0,12.03,117100.0,12.01,12.03,12.0,12.03,117100.0
2015-06-30 11:20:00,12.03,12.03,12.0,12.0,80000.0,12.03,12.03,12.0,12.0,80000.0
2015-06-30 11:30:00,12.0,12.02,11.99,12.01,130000.0,12.0,12.02,11.99,12.01,130000.0
2015-06-30 11:40:00,12.01,12.04,12.01,12.03,590450.0,12.01,12.04,12.01,12.03,590450.0
2015-06-30 11:50:00,12.03,12.03,12.02,12.03,744150.0,12.03,12.03,12.02,12.03,744150.0
2015-06-30 12:00:00,12.03,12.04,12.03,12.04,123000.0,12.03,12.04,12.03,12.04,123000.0
2015-06-30 12:10:00,12.05,12.07,12.04,12.06,269500.0,12.05,12.07,12.04,12.06,269500.0
2015-06-30 12:20:00,12.06,12.07,12.05,12.05,164450.0,12.06,12.07,12.05,12.05,164450.0
2015-06-30 12:30:00,12.07,12.07,12.04,12.07,255000.0,12.07,12.07,12.04,12.07,255000.0
2015-06-30 12:40:00,12.07,12.08,12.06,12.07,410000.0,12.07,12.08,12.06,12.07,410000.0
2015-06-30 12:50:00,12.07,12.08,12.07,12.08,142700.0,12.07,12.08,12.07,12.08,142700.0
2015-06-30 13:00:00,12.08,12.09,12.08,12.09,118200.0,12.08,12.09,12.08,12.09,118200.0
2015-06-30 13:10:00,12.08,12.1,12.08,12.1,128750.0,12.08,12.1,12.08,12.1,128750.0
2015-06-30 13:20:00,12.09,12.13,12.09,12.12,252100.0,12.09,12.13,12.09,12.12,252100.0
2015-06-30 13:30:00,12.12,12.15,12.11,12.15,551950.0,12.12,12.15,12.11,12.15,551950.0
2015-06-30 13:40:00,12.15,12.15,12.12,12.13,146400.0,12.15,12.15,12.12,12.13,146400.0
2015-06-30 13:50:00,12.13,12.14,12.13,12.13,88500.0,12.13,12.14,12.13,12.13,88500.0
2015-06-30 14:00:00,12.13,12.15,12.13,12.14,380850.0,12.13,12.15,12.13,12.14,380850.0
2015-06-30 14:10:00,12.15,12.16,12.14,12.16,310500.0,12.15,12.16,12.14,12.16,310500.0
2015-06-30 14:20:00,12.16,12.17,12.13,12.14,1039700.0,12.16,12.17,12.13,12.14,1039700.0
2015-06-30 14:30:00,12.13,12.15,12.13,12.14,91750.0,12.13,12.15,12.13,12.14,91750.0
2015-06-30 14:40:00,12.13,12.13,12.09,12.09,285000.0,12.13,12.13,12.09,12.09,285000.0
2015-06-30 14:50:00,12.08,12.09,12.08,12.08,359500.0,12.08,12.09,12.08,12.08,359500.0
2015-06-30 15:00:00,12.08,12.1,12.08,12.1,261300.0,12.08,12.1,12.08,12.1,261300.0
2015-06-30 15:10:00,12.1,12.1,12.09,12.09,281400.0,12.1,12.1,12.09,12.09,281400.0
2015-06-30 15:20:00,12.09,12.1,12.09,12.09,73250.0,12.09,12.1,12.09,12.09,73250.0
2015-06-30 15:30:00,12.11,12.13,12.1,12.11,230100.0,12.11,12.13,12.1,12.11,230100.0
2015-06-30 15:40:00,12.1,12.11,12.09,12.11,391150.0,12.1,12.11,12.09,12.11,391150.0
2015-06-30 15:50:00,12.11,12.12,12.09,12.09,709450.0,12.11,12.12,12.09,12.09,709450.0
2015-07-01 09:30:00,12.13,12.23,12.13,12.21,484950.0,12.13,12.23,12.13,12.21,484950.0
2015-07-01 09:40:00,12.2,12.21,12.18,12.19,202250.0,12.2,12.21,12.18,12.19,202250.0
2015-07-01 09:50:00,12.19,12.19,12.17,12.17,55050.0,12.19,12.19,12.17,12.17,55050.0
2015-07-01 10:00:00,12.18,12.19,12.16,12.16,85000.0,12.18,12.19,12.16,12.16,85000.0
2015-07-01 10:10:00,12.16,12.2,12.16,12.16,1032950.0,12.16,12.2,12.16,12.16,1032950.0
2015-07-01 10:20:00,12.16,12.16,12.14,12.15,322250.0,12.16,12.16,12.14,12.15,322250.0
2015-07-01 10:30:00,12.15,12.16,12.14,12.15,252350.0,12.15,12.16,12.14,12.15,252350.0
2015-07-01 10:40:00,12.15,12.16,12.13,12.13,110000.0,12.15,12.16,12.13,12.13,110000.0
2015-07-01 10:50:00,12.12,12.14,12.12,12.13,146750.0,12.12,12.14,12.12,12.13,146750.0
2015-07-01 11:00:00,12.13,12.15,12.13,12.15,114350.0,12.13,12.15,12.13,12.15,114350.0
2015-07-01 11:10:00,12.14,12.14,12.13,12.13,50000.0,12.14,12.14,12.13,12.13,50000.0
2015-07-01 11:20:00,12.13,12.14,12.12,12.13,190000.0,12.13,12.14,12.12,12.13,190000.0
2015-07-01 11:30:00,12.13,12.14,12.11,12.11,289350.0,12.13,12.14,12.11,12.11,289350.0
2015-07-01 11:40:00,12.11,12.12,12.1,12.11,70000.0,12.11,12.12,12.1,12.11,70000.0
2015-07-01 11:50:00,12.11,12.12,12.1,12.1,115750.0,12.11,12.12,12.1,12.1,115750.0
2015-07-01 12:00:00,12.1,12.12,12.08,12.09,145000.0,12.1,12.12,12.08,12.09,145000.0
2015-07-01 12:10:00,12.08,12.09,12.08,12.08,55500.0,12.08,12.09,12.08,12.08,55500.0
2015-07-01 12:20:00,12.08,12.08,12.07,12.08,77500.0,12.08,12.08,12.07,12.08,77500.0
2015-07-01 12:30:00,12.07,12.08,12.07,12.08,98400.0,12.07,12.08,12.07,12.08,98400.0
2015-07-01 12:40:00,12.07,12.08,12.07,12.07,67600.0,12.07,12.08,12.07,12.07,67600.0
2015-07-01 12:50:00,12.08,12.09,12.07,12.08,90000.0,12.08,12.09,12.07,12.08,90000.0
2015-07-01 13:00:00,12.08,12.09,12.08,12.08,140000.0,12.08,12.09,12.08,12.08,140000.0
2015-07-01 13:10:00,12.08,12.09,12.08,12.08,165000.0,12.08,12.09,12.08,12.08,165000.0
2015-07-01 13:20:00,12.09,12.09,12.08,12.08,145000.0,12.09,12.09,12.08,12.08,145000.0
2015-07-01 13:30:00,12.08,12.09,12.08,12.08,228400.0,12.08,12.09,12.08,12.08,228400.0
2015-07-01 13:40:00,12.07,12.12,12.07,12.11,273450.0,12.07,12.12,12.07,12.11,273450.0
2015-07-01 13:50:00,12.12,12.14,12.12,12.12,35000.0,12.12,12.14,12.12,12.12,35000.0
2015-07-01 14:00:00,12.12,12.12,12.09,12.11,336800.0,12.12,12.12,12.09,12.11,336800.0
2015-07-01 14:10:00,12.11,12.11,12.1,12.1,15400.0,12.11,12.11,12.1,12.1,15400.0
2015-07-01 14:20:00,12.11,12.12,12.1,12.12,338300.0,12.11,12.12,12.1,12.12,338300.0
2015-07-01 14:30:00,12.11,12.11,12.09,12.09,109800.0,12.11,12.11,12.09,12.09,109800.0
2015-07-01 14:40:00,12.08,12.1,12.08,12.1,145100.0,12.08,12.1,12.08,12.1,145100.0
2015-07-01 14:50:00,12.1,12.1,12.09,12.1,100000.0,12.1,12.1,12.09,12.1,100000.0
2015-07-01 15:00:00,12.1,12.11,12.09,12.1,125000.0,12.1,12.11,12.09,12.1,125000.0
2015-07-01 15:10:00,12.11,12.11,12.1,12.1,117900.0,12.11,12.11,12.1,12.1,117900.0
2015-07-01 15:20:00,12.1,12.13,12.09,12.12,203050.0,12.1,12.13,12.09,12.12,203050.0
2015-07-01 15:30:00,12.12,12.12,12.11,12.11,95000.0,12.12,12.12,12.11,12.11,95000.0
2015-07-01 15:40:00,12.11,12.12,12.1,12.11,133750.0,12.11,12.12,12.1,12.11,133750.0
2015-07-01 15:50:00,12.11,12.13,12.1,12.13,822050.0,12.11,12.13,12.1,12.13,822050.0
2015-07-02 09:30:00,12.18,12.2,12.14,12.2,409450.0,12.18,12.2,12.14,12.2,409450.0
2015-07-02 09:40:00,12.18,12.18,12.14,12.14,382300.0,12.18,12.18,12.14,12.14,382300.0
2015-07-02 09:50:00,12.14,12.14,12.1,12.1,229900.0,12.14,12.14,12.1,12.1,229900.0
2015-07-02 10:00:00,12.12,12.12,12.09,12.11,969600.0,12.12,12.12,12.09,12.11,969600.0
2015-07-02 10:10:00,12.11,12.12,12.1,12.1,548850.0,12.11,12.12,12.1,12.1,548850.0
2015-07-02 10:20:00,12.1,12.13,12.1,12.13,150350.0,12.1,12.13,12.1,12.13,150350.0
2015-07-02 10:30:00,12.12,12.14,12.12,12.14,1214200.0,12.12,12.14,12.12,12.14,1214200.0
2015-07-02 10:40:00,12.15,12.17,12.15,12.15,135100.0,12.15,12.17,12.15,12.15,135100.0
2015-07-02 10:50:00,12.15,12.17,12.15,12.15,134400.0,12.15,12.17,12.15,12.15,134400.0
2015-07-02 11:00:00,12.14,12.14,12.13,12.13,50000.0,12.14,12.14,12.13,12.13,50000.0
2015-07-02 11:10:00,12.12,12.15,12.11,12.14,226300.0,12.12,12.15,12.11,12.14,226300.0
2015-07-02 11:20:00,12.16,12.17,12.16,12.17,180000.0,12.16,12.17,12.16,12.17,180000.0
2015-07-02 11:30:00,12.18,12.19,12.17,12.18,595100.0,12.18,12.19,12.17,12.18,595100.0
2015-07-02 11:40:00,12.17,12.18,12.17,12.18,47300.0,12.17,12.18,12.17,12.18,47300.0
2015-07-02 11:50:00,12.17,12.17,12.15,12.16,150000.0,12.17,12.17,12.15,12.16,150000.0
2015-07-02 12:00:00,12.16,12.16,12.15,12.15,261000.0,12.16,12.16,12.15,12.15,261000.0
2015-07-02 12:10:00,12.15,12.17,12.14,12.16,801300.0,12.15,12.17,12.14,12.16,801300.0
2015-07-02 12:20:00,12.15,12.16,12.14,12.16,40000.0,12.15,12.16,12.14,12.16,40000.0
2015-07-02 12:30:00,12.16,12.17,12.15,12.17,145000.0,12.16,12.17,12.15,12.17,145000.0
2015-07-02 12:40:00,12.16,12.18,12.16,12.18,138150.0,12.16,12.18,12.16,12.18,138150.0
2015-07-02 12:50:00,12.18,12.19,12.17,12.19,539100.0,12.18,12.19,12.17,12.19,539100.0
2015-07-02 13:00:00,12.18,12.18,12.18,12.18,70000.0,12.18,12.18,12.18,12.18,70000.0
2015-07-02 13:10:00,12.18,12.18,12.18,12.18,106000.0,12.18,12.18,12.18,12.18,106000.0
2015-07-02 13:20:00,12.17,12.18,12.17,12.18,207450.0,12.17,12.18,12.17,12.18,207450.0
2015-07-02 13:30:00,12.19,12.19,12.16,12.18,95000.0,12.19,12.19,12.16,12.18,95000.0
2015-07-02 13:40:00,12.16,12.17,12.16,12.17,50700.0,12.16,12.17,12.16,12.17,50700.0
2015-07-02 13:50:00,12.17,12.17,12.16,12.16,70850.0,12.17,12.17,12.16,12.16,70850.0
2015-07-02 14:00:00,12.16,12.16,12.15,12.15,187450.0,12.16,12.16,12.15,12.15,187450.0
2015-07-02 14:10:00,12.15,12.15,12.15,12.15,115000.0,12.15,12.15,12.15,12.15,115000.0
2015-07-02 14:20:00,12.15,12.15,12.14,12.15,105450.0,12.15,12.15,12.14,12.15,105450.0
2015-07-02 14:30:00,12.15,12.15,12.13,12.14,110000.0,12.15,12.15,12.13,12.14,110000.0
2015-07-02 14:40:00,12.14,12.14,12.13,12.14,80750.0,12.14,12.14,12.13,12.14,80750.0
2015-07-02 14:50:00,12.11,12.13,12.11,12.13,48200.0,12.11,12.13,12.11,12.13,48200.0
2015-07-02 15:00:00,12.12,12.13,12.12,12.13,176500.0,12.12,12.13,12.12,12.13,176500.0
2015-07-02 15:10:00,12.13,12.16,12.13,12.16,235000.0,12.13,12.16,12.13,12.16,235000.0
2015-07-02 15:20:00,12.16,12.17,12.15,12.16,255400.0,12.16,12.17,12.15,12.16,255400.0
2015-07-02 15:30:00,12.16,12.16,12.15,12.16,190000.0,12.16,12.16,12.15,12.16,190000.0
2015-07-02 15:40:00,12.16,12.19,12.15,12.19,560200.0,12.16,12.19,12.15,12.19,560200.0
2015-07-02 15:50:00,12.19,12.2,12.18,12.19,2345950.0,12.19,12.2,12.18,12.19,2345950.0
2015-07-06 09:30:00,12.0,12.12,11.95,12.1,1425650.0,12.0,12.12,11.95,12.1,1425650.0
2015-07-06 09:40:00,12.09,12.19,12.09,12.17,1405450.0,12.09,12.19,12.09,12.17,1405450.0
2015-07-06 09:50:00,12.16,12.2,12.16,12.19,643300.0,12.16,12.2,12.16,12.19,643300.0
2015-07-06 10:00:00,12.19,12.19,12.11,12.12,1072650.0,12.19,12.19,12.11,12.12,1072650.0
2015-07-06 10:10:00,12.12,12.15,12.11,12.11,610050.0,12.12,12.15,12.11,12.11,610050.0
2015-07-06 10:20:00,12.12,12.13,12.09,12.13,423400.0,12.12,12.13,12.09,12.13,423400.0
2015-07-06 10:30:00,12.12,12.15,12.12,12.14,235650.0,12.12,12.15,12.12,12.14,235650.0
2015-07-06 10:40:00,12.13,12.16,12.13,12.16,449350.0,12.13,12.16,12.13,12.16,449350.0
2015-07-06 10:50:00,12.14,12.15,12.13,12.14,295300.0,12.14,12.15,12.13,12.14,295300.0
2015-07-06 11:00:00,12.14,12.16,12.14,12.15,206000.0,12.14,12.16,12.14,12.15,206000.0
2015-07-06 11:10:00,12.14,12.15,12.1,12.1,522700.0,12.14,12.15,12.1,12.1,522700.0
2015-07-06 11:20:00,12.11,12.13,12.1,12.1,1200250.0,12.11,12.13,12.1,12.1,1200250.0
2015-07-06 11:30:00,12.1,12.11,12.09,12.1,714100.0,12.1,12.11,12.09,12.1,714100.0
2015-07-06 11:40:00,12.1,12.12,12.1,12.1,1039900.0,12.1,12.12,12.1,12.1,1039900.0
2015-07-06 11:50:00,12.1,12.11,12.1,12.1,338200.0,12.1,12.11,12.1,12.1,338200.0
2015-07-06 12:00:00,12.1,12.1,12.09,12.1,355000.0,12.1,12.1,12.09,12.1,355000.0
2015-07-06 12:10:00,12.1,12.12,12.09,12.11,142500.0,12.1,12.12,12.09,12.11,142500.0
2015-07-06 12:20:00,12.11,12.11,12.06,12.08,664350.0,12.11,12.11,12.06,12.08,664350.0
2015-07-06 12:30:00,12.08,12.09,12.07,12.08,264100.0,12.08,12.09,12.07,12.08,264100.0
2015-07-06 12:40:00,12.08,12.1,12.08,12.09,172800.0,12.08,12.1,12.08,12.09,172800.0
2015-07-06 12:50:00,12.09,12.1,12.09,12.1,240900.0,12.09,12.1,12.09,12.1,240900.0
2015-07-06 13:00:00,12.1,12.1,12.09,12.09,326850.0,12.1,12.1,12.09,12.09,326850.0
2015-07-06 13:10:00,12.1,12.1,12.09,12.09,487500.0,12.1,12.1,12.09,12.09,487500.0
2015-07-06 13:20:00,12.09,12.11,12.09,12.1,628700.0,12.09,12.11,12.09,12.1,628700.0
2015-07-06 13:30:00,12.1,12.1,12.1,12.1,45000.0,12.1,12.1,12.1,12.1,45000.0
2015-07-06 13:40:00,12.1,12.11,12.09,12.11,411550.0,12.1,12.11,12.09,12.11,411550.0
2015-07-06 13:50:00,12.1,12.12,12.1,12.12,81300.0,12.1,12.12,12.1,12.12,81300.0
2015-07-06 14:00:00,12.11,12.11,12.1,12.11,340000.0,12.11,12.11,12.1,12.11,340000.0
2015-07-06 14:10:00,12.11,12.11,12.09,12.09,1001850.0,12.11,12.11,12.09,12.09,1001850.0
2015-07-06 14:20:00,12.09,12.1,12.09,12.09,167400.0,12.09,12.1,12.09,12.09,167400.0
2015-07-06 14:30:00,12.09,12.11,12.09,12.1,537800.0,12.09,12.11,12.09,12.1,537800.0
2015-07-06 14:40:00,12.1,12.11,12.09,12.11,423950.0,12.1,12.11,12.09,12.11,423950.0
2015-07-06 14:50:00,12.1,12.11,12.09,12.1,270000.0,12.1,12.11,12.09,12.1,270000.0
2015-07-06 15:00:00,12.1,12.11,12.09,12.11,497200.0,12.1,12.11,12.09,12.11,497200.0
2015-07-06 15:10:00,12.11,12.11,12.1,12.1,151250.0,12.11,12.11,12.1,12.1,151250.0
2015-07-06 15:20:00,12.11,12.12,12.1,12.11,207650.0,12.11,12.12,12.1,12.11,207650.0
2015-07-06 15:30:00,12.12,12.14,12.11,12.12,389750.0,12.12,12.14,12.11,12.12,389750.0
2015-07-06 15:40:00,12.12,12.13,12.12,12.13,490450.0,12.12,12.13,12.12,12.13,490450.0
2015-07-06 15:50:00,12.13,12.15,12.13,12.15,672900.0,12.13,12.15,12.13,12.15,672900.0
2015-07-07 09:30:00,12.12,12.18,12.12,12.18,392900.0,12.12,12.18,12.12,12.18,392900.0
2015-07-07 09:40:00,12.16,12.17,12.14,12.15,567450.0,12.16,12.17,12.14,12.15,567450.0
2015-07-07 09:50:00,12.16,12.17,12.15,12.17,366400.0,12.16,12.17,12.15,12.17,366400.0
2015-07-07 10:00:00,12.17,12.17,12.15,12.16,147050.0,12.17,12.17,12.15,12.16,147050.0
2015-07-07 10:10:00,12.18,12.18,12.16,12.18,348950.0,12.18,12.18,12.16,12.18,348950.0
2015-07-07 10:20:00,12.17,12.19,12.15,12.17,396100.0,12.17,12.19,12.15,12.17,396100.0
2015-07-07 10:30:00,12.17,12.17,12.14,12.14,540300.0,12.17,12.17,12.14,12.14,540300.0
2015-07-07 10:40:00,12.14,12.16,12.11,12.15,607200.0,12.14,12.16,12.11,12.15,607200.0
2015-07-07 10:50:00,12.15,12.18,12.14,12.16,319000.0,12.15,12.18,12.14,12.16,319000.0
2015-07-07 11:00:00,12.15,12.16,12.14,12.15,340600.0,12.15,12.16,12.14,12.15,340600.0
2015-07-07 11:10:00,12.15,12.19,12.15,12.18,195000.0,12.15,12.19,12.15,12.18,195000.0
2015-07-07 11:20:00,12.18,12.2,12.17,12.17,289200.0,12.18,12.2,12.17,12.17,289200.0
2015-07-07 11:30:00,12.18,12.19,12.15,12.18,244950.0,12.18,12.19,12.15,12.18,244950.0
2015-07-07 11:40:00,12.19,12.22,12.18,12.21,283600.0,12.19,12.22,12.18,12.21,283600.0
2015-07-07 11:50:00,12.22,12.26,12.21,12.24,489250.0,12.22,12.26,12.21,12.24,489250.0
2015-07-07 12:00:00,12.23,12.27,12.23,12.26,299400.0,12.23,12.27,12.23,12.26,299400.0
2015-07-07 12:10:00,12.26,12.28,12.25,12.27,336150.0,12.26,12.28,12.25,12.27,336150.0
2015-07-07 12:20:00,12.28,12.32,12.28,12.32,570350.0,12.28,12.32,12.28,12.32,570350.0
2015-07-07 12:30:00,12.31,12.32,12.3,12.3,297500.0,12.31,12.32,12.3,12.3,297500.0
2015-07-07 12:40:00,12.31,12.36,12.31,12.35,941300.0,12.31,12.36,12.31,12.35,941300.0
2015-07-07 12:50:00,12.35,12.36,12.34,12.35,619650.0,12.35,12.36,12.34,12.35,619650.0
2015-07-07 13:00:00,12.34,12.35,12.32,12.32,498900.0,12.34,12.35,12.32,12.32,498900.0
2015-07-07 13:10:00,12.33,12.35,12.32,12.32,515650.0,12.33,12.35,12.32,12.32,515650.0
2015-07-07 13:20:00,12.33,12.34,12.31,12.34,384600.0,12.33,12.34,12.31,12.34,384600.0
2015-07-07 13:30:00,12.34,12.35,12.34,12.35,300000.0,12.34,12.35,12.34,12.35,300000.0
2015-07-07 13:40:00,12.34,12.36,12.34,12.36,253050.0,12.34,12.36,12.34,12.36,253050.0
2015-07-07 13:50:00,12.35,12.37,12.35,12.37,380750.0,12.35,12.37,12.35,12.37,380750.0
2015-07-07 14:00:00,12.37,12.38,12.36,12.36,525150.0,12.37,12.38,12.36,12.36,525150.0
2015-07-07 14:10:00,12.36,12.38,12.35,12.36,245200.0,12.36,12.38,12.35,12.36,245200.0
2015-07-07 14:20:00,12.36,12.37,12.34,12.37,251900.0,12.36,12.37,12.34,12.37,251900.0
2015-07-07 14:30:00,12.36,12.39,12.35,12.38,410000.0,12.36,12.39,12.35,12.38,410000.0
2015-07-07 14:40:00,12.38,12.43,12.37,12.41,776250.0,12.38,12.43,12.37,12.41,776250.0
2015-07-07 14:50:00,12.41,12.43,12.41,12.42,700150.0,12.41,12.43,12.41,12.42,700150.0
2015-07-07 15:00:00,12.42,12.43,12.41,12.43,485000.0,12.42,12.43,12.41,12.43,485000.0
2015-07-07 15:10:00,12.43,12.43,12.41,12.43,601550.0,12.43,12.43,12.41,12.43,601550.0
2015-07-07 15:20:00,12.42,12.46,12.42,12.45,649650.0,12.42,12.46,12.42,12.45,649650.0
2015-07-07 15:30:00,12.45,12.46,12.41,12.41,632050.0,12.45,12.46,12.41,12.41,632050.0
2015-07-07 15:40:00,12.42,12.42,12.39,12.4,855100.0,12.42,12.42,12.39,12.4,855100.0
2015-07-07 15:50:00,12.4,12.43,12.4,12.41,1562150.0,12.4,12.43,12.4,12.41,1562150.0
2015-07-08 09:30:00,12.39,12.45,12.34,12.45,1274200.0,12.39,12.45,12.34,12.45,1274200.0
2015-07-08 09:40:00,12.46,12.48,12.43,12.43,928950.0,12.46,12.48,12.43,12.43,928950.0
2015-07-08 09:50:00,12.44,12.47,12.43,12.45,924500.0,12.44,12.47,12.43,12.45,924500.0
2015-07-08 10:00:00,12.45,12.47,12.44,12.44,1146950.0,12.45,12.47,12.44,12.44,1146950.0
2015-07-08 10:10:00,12.44,12.44,12.38,12.39,1038700.0,12.44,12.44,12.38,12.39,1038700.0
2015-07-08 10:20:00,12.39,12.44,12.39,12.42,597450.0,12.39,12.44,12.39,12.42,597450.0
2015-07-08 10:30:00,12.42,12.42,12.38,12.41,464900.0,12.42,12.42,12.38,12.41,464900.0
2015-07-08 10:40:00,12.41,12.45,12.41,12.45,528050.0,12.41,12.45,12.41,12.45,528050.0
2015-07-08 10:50:00,12.45,12.48,12.45,12.48,978350.0,12.45,12.48,12.45,12.48,978350.0
2015-07-08 11:00:00,12.47,12.49,12.45,12.47,510700.0,12.47,12.49,12.45,12.47,510700.0
2015-07-08 11:10:00,12.46,12.48,12.45,12.45,315150.0,12.46,12.48,12.45,12.45,315150.0
2015-07-08 11:20:00,12.44,12.45,12.42,12.43,484500.0,12.44,12.45,12.42,12.43,484500.0
2015-07-08 11:30:00,12.43,12.44,12.42,12.42,511500.0,12.43,12.44,12.42,12.42,511500.0
2015-07-08 11:40:00,12.41,12.42,12.4,12.41,121500.0,12.41,12.42,12.4,12.41,121500.0
2015-07-08 11:50:00,12.41,12.41,12.38,12.39,421000.0,12.41,12.41,12.38,12.39,421000.0
2015-07-08 12:00:00,12.39,12.4,12.38,12.4,297700.0,12.39,12.4,12.38,12.4,297700.0
2015-07-08 12:10:00,12.39,12.41,12.38,12.4,220000.0,12.39,12.41,12.38,12.4,220000.0
2015-07-08 12:20:00,12.4,12.41,12.4,12.4,185000.0,12.4,12.41,12.4,12.4,185000.0
2015-07-08 12:30:00,12.4,12.41,12.4,12.4,120000.0,12.4,12.41,12.4,12.4,120000.0
2015-07-08 12:40:00,12.4,12.4,12.38,12.4,160000.0,12.4,12.4,12.38,12.4,160000.0
2015-07-08 12:50:00,12.4,12.43,12.4,12.43,211400.0,12.4,12.43,12.4,12.43,211400.0
2015-07-08 13:00:00,12.42,12.42,12.39,12.39,102500.0,12.42,12.42,12.39,12.39,102500.0
2015-07-08 13:10:00,12.4,12.42,12.38,12.38,461950.0,12.4,12.42,12.38,12.38,461950.0
2015-07-08 13:20:00,12.38,12.38,12.36,12.36,185000.0,12.38,12.38,12.36,12.36,185000.0
2015-07-08 13:30:00,12.37,12.37,12.34,12.35,240000.0,12.37,12.37,12.34,12.35,240000.0
2015-07-08 13:40:00,12.35,12.37,12.34,12.37,254000.0,12.35,12.37,12.34,12.37,254000.0
2015-07-08 13:50:00,12.36,12.38,12.36,12.37,155000.0,12.36,12.38,12.36,12.37,155000.0
2015-07-08 14:00:00,12.36,12.36,12.32,12.33,225000.0,12.36,12.36,12.32,12.33,225000.0
2015-07-08 14:10:00,12.33,12.34,12.31,12.31,100000.0,12.33,12.34,12.31,12.31,100000.0
2015-07-08 14:20:00,12.31,12.33,12.29,12.31,191350.0,12.31,12.33,12.29,12.31,191350.0
2015-07-08 14:30:00,12.31,12.31,12.27,12.29,166300.0,12.31,12.31,12.27,12.29,166300.0
2015-07-08 14:40:00,12.29,12.29,12.23,12.25,231300.0,12.29,12.29,12.23,12.25,231300.0
2015-07-08 14:50:00,12.24,12.27,12.23,12.25,334450.0,12.24,12.27,12.23,12.25,334450.0
2015-07-08 15:00:00,12.24,12.27,12.24,12.25,396900.0,12.24,12.27,12.24,12.25,396900.0
2015-07-08 15:10:00,12.26,12.31,12.26,12.29,460000.0,12.26,12.31,12.26,12.29,460000.0
2015-07-08 15:20:00,12.29,12.29,12.26,12.27,319950.0,12.29,12.29,12.26,12.27,319950.0
2015-07-08 15:30:00,12.27,12.29,12.26,12.27,345000.0,12.27,12.29,12.26,12.27,345000.0
2015-07-08 15:40:00,12.26,12.28,12.25,12.27,531200.0,12.26,12.28,12.25,12.27,531200.0
2015-07-08 15:50:00,12.27,12.27,12.26,12.26,1638300.0,12.27,12.27,12.26,12.26,1638300.0
2015-07-09 09:30:00,12.45,12.45,12.4,12.42,730100.0,12.45,12.45,12.4,12.42,730100.0
2015-07-09 09:40:00,12.42,12.44,12.4,12.4,401400.0,12.42,12.44,12.4,12.4,401400.0
2015-07-09 09:50:00,12.4,12.4,12.35,12.37,175300.0,12.4,12.4,12.35,12.37,175300.0
2015-07-09 10:00:00,12.36,12.39,12.35,12.37,439600.0,12.36,12.39,12.35,12.37,439600.0
2015-07-09 10:10:00,12.36,12.41,12.36,12.4,399550.0,12.36,12.41,12.36,12.4,399550.0
2015-07-09 10:20:00,12.4,12.4,12.36,12.38,1097250.0,12.4,12.4,12.36,12.38,1097250.0
2015-07-09 10:30:00,12.38,12.39,12.37,12.38,334300.0,12.38,12.39,12.37,12.38,334300.0
2015-07-09 10:40:00,12.38,12.41,12.38,12.41,287350.0,12.38,12.41,12.38,12.41,287350.0
2015-07-09 10:50:00,12.41,12.45,12.4,12.45,1366800.0,12.41,12.45,12.4,12.45,1366800.0
2015-07-09 11:00:00,12.44,12.46,12.44,12.46,515250.0,12.44,12.46,12.44,12.46,515250.0
2015-07-09 11:10:00,12.46,12.51,12.46,12.51,2836250.0,12.46,12.51,12.46,12.51,2836250.0
2015-07-09 11:20:00,12.51,12.51,12.49,12.5,555200.0,12.51,12.51,12.49,12.5,555200.0
2015-07-09 11:30:00,12.5,12.53,12.5,12.52,1191550.0,12.5,12.53,12.5,12.52,1191550.0
2015-07-09 11:40:00,12.52,12.57,12.52,12.56,1510950.0,12.52,12.57,12.52,12.56,1510950.0
2015-07-09 11:50:00,12.56,12.59,12.56,12.58,884950.0,12.56,12.59,12.56,12.58,884950.0
2015-07-09 12:00:00,12.58,12.6,12.56,12.59,993000.0,12.58,12.6,12.56,12.59,993000.0
2015-07-09 12:10:00,12.58,12.62,12.58,12.61,1120150.0,12.58,12.62,12.58,12.61,1120150.0
2015-07-09 12:20:00,12.61,12.61,12.6,12.61,871950.0,12.61,12.61,12.6,12.61,871950.0
2015-07-09 12:30:00,12.62,12.62,12.56,12.57,1399450.0,12.62,12.62,12.56,12.57,1399450.0
2015-07-09 12:40:00,12.57,12.61,12.57,12.6,751800.0,12.57,12.61,12.57,12.6,751800.0
2015-07-09 12:50:00,12.59,12.6,12.58,12.58,310550.0,12.59,12.6,12.58,12.58,310550.0
2015-07-09 13:00:00,12.58,12.59,12.54,12.56,417200.0,12.58,12.59,12.54,12.56,417200.0
2015-07-09 13:10:00,12.55,12.58,12.53,12.53,1006300.0,12.55,12.58,12.53,12.53,1006300.0
2015-07-09 13:20:00,12.53,12.55,12.52,12.52,582500.0,12.53,12.55,12.52,12.52,582500.0
2015-07-09 13:30:00,12.52,12.57,12.52,12.57,621050.0,12.52,12.57,12.52,12.57,621050.0
2015-07-09 13:40:00,12.57,12.57,12.55,12.55,140000.0,12.57,12.57,12.55,12.55,140000.0
2015-07-09 13:50:00,12.55,12.56,12.54,12.56,690200.0,12.55,12.56,12.54,12.56,690200.0
2015-07-09 14:00:00,12.56,12.59,12.56,12.58,315500.0,12.56,12.59,12.56,12.58,315500.0
2015-07-09 14:10:00,12.58,12.58,12.54,12.56,713500.0,12.58,12.58,12.54,12.56,713500.0
2015-07-09 14:20:00,12.56,12.56,12.54,12.54,564750.0,12.56,12.56,12.54,12.54,564750.0
2015-07-09 14:30:00,12.54,12.55,12.52,12.54,1156550.0,12.54,12.55,12.52,12.54,1156550.0
2015-07-09 14:40:00,12.54,12.55,12.53,12.54,923000.0,12.54,12.55,12.53,12.54,923000.0
2015-07-09 14:50:00,12.53,12.55,12.52,12.54,2083500.0,12.53,12.55,12.52,12.54,2083500.0
2015-07-09 15:00:00,12.54,12.59,12.54,12.59,332500.0,12.54,12.59,12.54,12.59,332500.0
2015-07-09 15:10:00,12.59,12.6,12.59,12.59,295000.0,12.59,12.6,12.59,12.59,295000.0
2015-07-09 15:20:00,12.59,12.6,12.57,12.59,536950.0,12.59,12.6,12.57,12.59,536950.0
2015-07-09 15:30:00,12.59,12.59,12.55,12.56,571750.0,12.59,12.59,12.55,12.56,571750.0
2015-07-09 15:40:00,12.56,12.59,12.56,12.57,1005450.0,12.56,12.59,12.56,12.57,1005450.0
2015-07-09 15:50:00,12.57,12.57,12.54,12.55,1854500.0,12.57,12.57,12.54,12.55,1854500.0
2015-07-10 09:30:00,12.6,12.62,12.58,12.61,1204500.0,12.6,12.62,12.58,12.61,1204500.0
2015-07-10 09:40:00,12.61,12.61,12.56,12.58,1537750.0,12.61,12.61,12.56,12.58,1537750.0
2015-07-10 09:50:00,12.58,12.61,12.58,12.59,569150.0,12.58,12.61,12.58,12.59,569150.0
2015-07-10 10:00:00,12.59,12.62,12.58,12.62,482400.0,12.59,12.62,12.58,12.62,482400.0
2015-07-10 10:10:00,12.61,12.65,12.6,12.64,1886900.0,12.61,12.65,12.6,12.64,1886900.0
2015-07-10 10:20:00,12.65,12.68,12.63,12.67,883800.0,12.65,12.68,12.63,12.67,883800.0
2015-07-10 10:30:00,12.67,12.69,12.65,12.69,1151150.0,12.67,12.69,12.65,12.69,1151150.0
2015-07-10 10:40:00,12.69,12.69,12.66,12.66,1008800.0,12.69,12.69,12.66,12.66,1008800.0
2015-07-10 10:50:00,12.66,12.7,12.66,12.69,827750.0,12.66,12.7,12.66,12.69,827750.0
2015-07-10 11:00:00,12.69,12.75,12.69,12.73,1424800.0,12.69,12.75,12.69,12.73,1424800.0
2015-07-10 11:10:00,12.74,12.74,12.72,12.72,694000.0,12.74,12.74,12.72,12.72,694000.0
2015-07-10 11:20:00,12.72,12.74,12.72,12.74,354250.0,12.72,12.74,12.72,12.74,354250.0
2015-07-10 11:30:00,12.73,12.75,12.73,12.75,503850.0,12.73,12.75,12.73,12.75,503850.0
2015-07-10 11:40:00,12.75,12.79,12.75,12.79,1150100.0,12.75,12.79,12.75,12.79,1150100.0
2015-07-10 11:50:00,12.79,12.79,12.77,12.79,502000.0,12.79,12.79,12.77,12.79,502000.0
2015-07-10 12:00:00,12.79,12.8,12.78,12.79,760700.0,12.79,12.8,12.78,12.79,760700.0
2015-07-10 12:10:00,12.79,12.8,12.78,12.79,530200.0,12.79,12.8,12.78,12.79,530200.0
2015-07-10 12:20:00,12.79,12.8,12.79,12.8,1060650.0,12.79,12.8,12.79,12.8,1060650.0
2015-07-10 12:30:00,12.8,12.8,12.76,12.76,979850.0,12.8,12.8,12.76,12.76,979850.0
2015-07-10 12:40:00,12.76,12.77,12.74,12.77,471550.0,12.76,12.77,12.74,12.77,471550.0
2015-07-10 12:50:00,12.77,12.79,12.77,12.79,180000.0,12.77,12.79,12.77,12.79,180000.0
2015-07-10 13:00:00,12.79,12.79,12.76,12.77,417500.0,12.79,12.79,12.76,12.77,417500.0
2015-07-10 13:10:00,12.75,12.77,12.75,12.75,890150.0,12.75,12.77,12.75,12.75,890150.0
2015-07-10 13:20:00,12.75,12.77,12.75,12.77,349050.0,12.75,12.77,12.75,12.77,349050.0
2015-07-10 13:30:00,12.77,12.78,12.76,12.78,399300.0,12.77,12.78,12.76,12.78,399300.0
2015-07-10 13:40:00,12.78,12.78,12.77,12.78,177550.0,12.78,12.78,12.77,12.78,177550.0
2015-07-10 13:50:00,12.78,12.78,12.77,12.78,882050.0,12.78,12.78,12.77,12.78,882050.0
2015-07-10 14:00:00,12.78,12.79,12.77,12.79,230250.0,12.78,12.79,12.77,12.79,230250.0
2015-07-10 14:10:00,12.78,12.8,12.78,12.79,480700.0,12.78,12.8,12.78,12.79,480700.0
2015-07-10 14:20:00,12.8,12.8,12.79,12.8,424450.0,12.8,12.8,12.79,12.8,424450.0
2015-07-10 14:30:00,12.8,12.8,12.79,12.8,881900.0,12.8,12.8,12.79,12.8,881900.0
2015-07-10 14:40:00,12.79,12.8,12.79,12.8,474750.0,12.79,12.8,12.79,12.8,474750.0
2015-07-10 14:50:00,12.8,12.8,12.79,12.8,313700.0,12.8,12.8,12.79,12.8,313700.0
2015-07-10 15:00:00,12.8,12.8,12.79,12.8,338250.0,12.8,12.8,12.79,12.8,338250.0
2015-07-10 15:10:00,12.8,12.8,12.79,12.8,398300.0,12.8,12.8,12.79,12.8,398300.0
2015-07-10 15:20:00,12.8,12.81,12.79,12.8,674800.0,12.8,12.81,12.79,12.8,674800.0
2015-07-10 15:30:00,12.8,12.8,12.78,12.79,665900.0,12.8,12.8,12.78,12.79,665900.0
2015-07-10 15:40:00,12.79,12.8,12.78,12.78,798850.0,12.79,12.8,12.78,12.78,798850.0
2015-07-10 15:50:00,12.78,12.8,12.78,12.79,2344700.0,12.78,12.8,12.78,12.79,2344700.0
2015-07-13 09:30:00,12.92,12.98,12.87,12.97,1541650.0,12.92,12.98,12.87,12.97,1541650.0
2015-07-13 09:40:00,12.97,13.06,12.97,13.03,2045050.0,12.97,13.06,12.97,13.03,2045050.0
2015-07-13 09:50:00,13.04,13.05,12.97,12.98,1418050.0,13.04,13.05,12.97,12.98,1418050.0
2015-07-13 10:00:00,12.99,13.04,12.98,13.04,1258500.0,12.99,13.04,12.98,13.04,1258500.0
2015-07-13 10:10:00,13.03,13.1,13.03,13.09,1656100.0,13.03,13.1,13.03,13.09,1656100.0
2015-07-13 10:20:00,13.1,13.1,13.09,13.09,1573950.0,13.1,13.1,13.09,13.09,1573950.0
2015-07-13 10:30:00,13.09,13.1,13.07,13.08,1009300.0,13.09,13.1,13.07,13.08,1009300.0
2015-07-13 10:40:00,13.07,13.07,13.04,13.04,762050.0,13.07,13.07,13.04,13.04,762050.0
2015-07-13 10:50:00,13.04,13.08,13.04,13.07,496400.0,13.04,13.08,13.04,13.07,496400.0
2015-07-13 11:00:00,13.07,13.07,13.04,13.05,398050.0,13.07,13.07,13.04,13.05,398050.0
2015-07-13 11:10:00,13.06,13.06,13.03,13.03,500650.0,13.06,13.06,13.03,13.03,500650.0
2015-07-13 11:20:00,13.03,13.05,13.03,13.05,229600.0,13.03,13.05,13.03,13.05,229600.0
2015-07-13 11:30:00,13.05,13.07,13.04,13.06,562600.0,13.05,13.07,13.04,13.06,562600.0
2015-07-13 11:40:00,13.06,13.07,13.06,13.07,874650.0,13.06,13.07,13.06,13.07,874650.0
2015-07-13 11:50:00,13.07,13.09,13.07,13.08,612900.0,13.07,13.09,13.07,13.08,612900.0
2015-07-13 12:00:00,13.08,13.09,13.06,13.08,427050.0,13.08,13.09,13.06,13.08,427050.0
2015-07-13 12:10:00,13.08,13.08,13.07,13.08,286000.0,13.08,13.08,13.07,13.08,286000.0
2015-07-13 12:20:00,13.07,13.08,13.07,13.08,464250.0,13.07,13.08,13.07,13.08,464250.0
2015-07-13 12:30:00,13.08,13.08,13.07,13.07,235000.0,13.08,13.08,13.07,13.07,235000.0
2015-07-13 12:40:00,13.07,13.07,13.04,13.05,208250.0,13.07,13.07,13.04,13.05,208250.0
2015-07-13 12:50:00,13.05,13.05,13.04,13.05,241550.0,13.05,13.05,13.04,13.05,241550.0
2015-07-13 13:00:00,13.05,13.07,13.05,13.06,171200.0,13.05,13.07,13.05,13.06,171200.0
2015-07-13 13:10:00,13.07,13.07,13.05,13.06,176000.0,13.07,13.07,13.05,13.06,176000.0
2015-07-13 13:20:00,13.05,13.06,13.05,13.06,230000.0,13.05,13.06,13.05,13.06,230000.0
2015-07-13 13:30:00,13.06,13.07,13.06,13.06,256950.0,13.06,13.07,13.06,13.06,256950.0
2015-07-13 13:40:00,13.06,13.08,13.06,13.07,398450.0,13.06,13.08,13.06,13.07,398450.0
2015-07-13 13:50:00,13.07,13.08,13.07,13.08,382600.0,13.07,13.08,13.07,13.08,382600.0
2015-07-13 14:00:00,13.08,13.08,13.07,13.07,302350.0,13.08,13.08,13.07,13.07,302350.0
2015-07-13 14:10:00,13.07,13.08,13.07,13.07,330050.0,13.07,13.08,13.07,13.07,330050.0
2015-07-13 14:20:00,13.07,13.08,13.07,13.08,92500.0,13.07,13.08,13.07,13.08,92500.0
2015-07-13 14:30:00,13.08,13.08,13.06,13.07,288650.0,13.08,13.08,13.06,13.07,288650.0
2015-07-13 14:40:00,13.07,13.09,13.07,13.09,591400.0,13.07,13.09,13.07,13.09,591400.0
2015-07-13 14:50:00,13.09,13.12,13.09,13.11,746700.0,13.09,13.12,13.09,13.11,746700.0
2015-07-13 15:00:00,13.11,13.12,13.1,13.11,436500.0,13.11,13.12,13.1,13.11,436500.0
2015-07-13 15:10:00,13.12,13.13,13.1,13.12,265650.0,13.12,13.13,13.1,13.12,265650.0
2015-07-13 15:20:00,13.11,13.14,13.11,13.14,482000.0,13.11,13.14,13.11,13.14,482000.0
2015-07-13 15:30:00,13.14,13.15,13.13,13.13,680650.0,13.14,13.15,13.13,13.13,680650.0
2015-07-13 15:40:00,13.13,13.14,13.12,13.14,1220000.0,13.13,13.14,13.12,13.14,1220000.0
2015-07-13 15:50:00,13.13,13.17,13.13,13.16,3360200.0,13.13,13.17,13.13,13.16,3360200.0
2015-07-14 09:30:00,13.16,13.2,13.11,13.17,1057850.0,13.16,13.2,13.11,13.17,1057850.0
2015-07-14 09:40:00,13.17,13.21,13.16,13.2,2944700.0,13.17,13.21,13.16,13.2,2944700.0
2015-07-14 09:50:00,13.21,13.22,13.16,13.18,3863050.0,13.21,13.22,13.16,13.18,3863050.0
2015-07-14 10:00:00,13.18,13.18,13.14,13.14,1130050.0,13.18,13.18,13.14,13.14,1130050.0
2015-07-14 10:10:00,13.14,13.14,13.12,13.12,558700.0,13.14,13.14,13.12,13.12,558700.0
2015-07-14 10:20:00,13.12,13.17,13.12,13.17,442500.0,13.12,13.17,13.12,13.17,442500.0
2015-07-14 10:30:00,13.17,13.19,13.16,13.19,408700.0,13.17,13.19,13.16,13.19,408700.0
2015-07-14 10:40:00,13.18,13.18,13.14,13.14,652150.0,13.18,13.18,13.14,13.14,652150.0
2015-07-14 10:50:00,13.14,13.16,13.14,13.15,270950.0,13.14,13.16,13.14,13.15,270950.0
2015-07-14 11:00:00,13.15,13.17,13.15,13.17,387050.0,13.15,13.17,13.15,13.17,387050.0
2015-07-14 11:10:00,13.16,13.17,13.16,13.17,220000.0,13.16,13.17,13.16,13.17,220000.0
2015-07-14 11:20:00,13.17,13.17,13.16,13.16,116300.0,13.17,13.17,13.16,13.16,116300.0
2015-07-14 11:30:00,13.17,13.17,13.14,13.15,245100.0,13.17,13.17,13.14,13.15,245100.0
2015-07-14 11:40:00,13.14,13.15,13.13,13.14,338200.0,13.14,13.15,13.13,13.14,338200.0
2015-07-14 11:50:00,13.15,13.18,13.15,13.17,155000.0,13.15,13.18,13.15,13.17,155000.0
2015-07-14 12:00:00,13.18,13.18,13.15,13.15,305000.0,13.18,13.18,13.15,13.15,305000.0
2015-07-14 12:10:00,13.15,13.15,13.13,13.15,289500.0,13.15,13.15,13.13,13.15,289500.0
2015-07-14 12:20:00,13.15,13.16,13.15,13.16,90000.0,13.15,13.16,13.15,13.16,90000.0
2015-07-14 12:30:00,13.15,13.15,13.14,13.14,180000.0,13.15,13.15,13.14,13.14,180000.0
2015-07-14 12:40:00,13.14,13.14,13.13,13.13,224800.0,13.14,13.14,13.13,13.13,224800.0
2015-07-14 12:50:00,13.13,13.17,13.13,13.16,305000.0,13.13,13.17,13.13,13.16,305000.0
2015-07-14 13:00:00,13.17,13.17,13.15,13.15,190300.0,13.17,13.17,13.15,13.15,190300.0
2015-07-14 13:10:00,13.16,13.16,13.15,13.15,74050.0,13.16,13.16,13.15,13.15,74050.0
2015-07-14 13:20:00,13.15,13.15,13.14,13.15,55000.0,13.15,13.15,13.14,13.15,55000.0
2015-07-14 13:30:00,13.15,13.17,13.14,13.15,657750.0,13.15,13.17,13.14,13.15,657750.0
2015-07-14 13:40:00,13.16,13.16,13.14,13.14,266450.0,13.16,13.16,13.14,13.14,266450.0
2015-07-14 13:50:00,13.14,13.15,13.14,13.14,238400.0,13.14,13.15,13.14,13.14,238400.0
2015-07-14 14:00:00,13.14,13.14,13.13,13.13,502650.0,13.14,13.14,13.13,13.13,502650.0
2015-07-14 14:10:00,13.15,13.15,13.13,13.13,172950.0,13.15,13.15,13.13,13.13,172950.0
2015-07-14 14:20:00,13.14,13.14,13.11,13.11,282350.0,13.14,13.14,13.11,13.11,282350.0
2015-07-14 14:30:00,13.11,13.13,13.1,13.11,464600.0,13.11,13.13,13.1,13.11,464600.0
2015-07-14 14:40:00,13.11,13.12,13.1,13.11,693150.0,13.11,13.12,13.1,13.11,693150.0
2015-07-14 14:50:00,13.1,13.12,13.1,13.11,227500.0,13.1,13.12,13.1,13.11,227500.0
2015-07-14 15:00:00,13.11,13.11,13.08,13.11,458850.0,13.11,13.11,13.08,13.11,458850.0
2015-07-14 15:10:00,13.1,13.12,13.1,13.1,662250.0,13.1,13.12,13.1,13.1,662250.0
2015-07-14 15:20:00,13.11,13.11,13.09,13.09,511200.0,13.11,13.11,13.09,13.09,511200.0
2015-07-14 15:30:00,13.1,13.1,13.08,13.09,397500.0,13.1,13.1,13.08,13.09,397500.0
2015-07-14 15:40:00,13.09,13.11,13.08,13.1,886750.0,13.09,13.11,13.08,13.1,886750.0
2015-07-14 15:50:00,13.1,13.12,13.1,13.11,2568650.0,13.1,13.12,13.1,13.11,2568650.0
2015-07-15 09:30:00,13.15,13.22,13.11,13.12,1010500.0,13.15,13.22,13.11,13.12,1010500.0
2015-07-15 09:40:00,13.12,13.15,13.07,13.14,752550.0,13.12,13.15,13.07,13.14,752550.0
2015-07-15 09:50:00,13.15,13.15,13.12,13.13,401950.0,13.15,13.15,13.12,13.13,401950.0
2015-07-15 10:00:00,13.12,13.21,13.11,13.2,1494250.0,13.12,13.21,13.11,13.2,1494250.0
2015-07-15 10:10:00,13.2,13.25,13.19,13.24,1017050.0,13.2,13.25,13.19,13.24,1017050.0
2015-07-15 10:20:00,13.23,13.24,13.2,13.2,724150.0,13.23,13.24,13.2,13.2,724150.0
2015-07-15 10:30:00,13.21,13.26,13.2,13.25,1014500.0,13.21,13.26,13.2,13.25,1014500.0
2015-07-15 10:40:00,13.26,13.26,13.24,13.24,620100.0,13.26,13.26,13.24,13.24,620100.0
2015-07-15 10:50:00,13.24,13.25,13.23,13.25,909350.0,13.24,13.25,13.23,13.25,909350.0
2015-07-15 11:00:00,13.24,13.26,13.24,13.25,203050.0,13.24,13.26,13.24,13.25,203050.0
2015-07-15 11:10:00,13.25,13.25,13.22,13.22,323750.0,13.25,13.25,13.22,13.22,323750.0
2015-07-15 11:20:00,13.22,13.23,13.19,13.19,333000.0,13.22,13.23,13.19,13.19,333000.0
2015-07-15 11:30:00,13.19,13.2,13.18,13.2,352500.0,13.19,13.2,13.18,13.2,352500.0
2015-07-15 11:40:00,13.2,13.21,13.18,13.18,273200.0,13.2,13.21,13.18,13.18,273200.0
2015-07-15 11:50:00,13.18,13.19,13.17,13.18,327500.0,13.18,13.19,13.17,13.18,327500.0
2015-07-15 12:00:00,13.18,13.19,13.18,13.19,300050.0,13.18,13.19,13.18,13.19,300050.0
2015-07-15 12:10:00,13.18,13.19,13.17,13.17,330000.0,13.18,13.19,13.17,13.17,330000.0
2015-07-15 12:20:00,13.18,13.2,13.18,13.19,176000.0,13.18,13.2,13.18,13.19,176000.0
2015-07-15 12:30:00,13.2,13.23,13.2,13.21,1663600.0,13.2,13.23,13.2,13.21,1663600.0
2015-07-15 12:40:00,13.21,13.21,13.2,13.2,615850.0,13.21,13.21,13.2,13.2,615850.0
2015-07-15 12:50:00,13.2,13.22,13.19,13.22,508650.0,13.2,13.22,13.19,13.22,508650.0
2015-07-15 13:00:00,13.22,13.22,13.2,13.21,238300.0,13.22,13.22,13.2,13.21,238300.0
2015-07-15 13:10:00,13.21,13.21,13.2,13.2,243550.0,13.21,13.21,13.2,13.2,243550.0
2015-07-15 13:20:00,13.2,13.21,13.2,13.21,250000.0,13.2,13.21,13.2,13.21,250000.0
2015-07-15 13:30:00,13.21,13.21,13.2,13.21,193500.0,13.21,13.21,13.2,13.21,193500.0
2015-07-15 13:40:00,13.21,13.21,13.2,13.2,265150.0,13.21,13.21,13.2,13.2,265150.0
2015-07-15 13:50:00,13.2,13.21,13.2,13.2,159450.0,13.2,13.21,13.2,13.2,159450.0
2015-07-15 14:00:00,13.2,13.21,13.2,13.21,350500.0,13.2,13.21,13.2,13.21,350500.0
2015-07-15 14:10:00,13.21,13.21,13.2,13.21,875000.0,13.21,13.21,13.2,13.21,875000.0
2015-07-15 14:20:00,13.21,13.24,13.21,13.22,342800.0,13.21,13.24,13.21,13.22,342800.0
2015-07-15 14:30:00,13.23,13.24,13.23,13.23,695000.0,13.23,13.24,13.23,13.23,695000.0
2015-07-15 14:40:00,13.24,13.24,13.2,13.21,235800.0,13.24,13.24,13.2,13.21,235800.0
2015-07-15 14:50:00,13.2,13.21,13.19,13.2,432500.0,13.2,13.21,13.19,13.2,432500.0
2015-07-15 15:00:00,13.2,13.22,13.2,13.2,331550.0,13.2,13.22,13.2,13.2,331550.0
2015-07-15 15:10:00,13.21,13.23,13.21,13.22,260250.0,13.21,13.23,13.21,13.22,260250.0
2015-07-15 15:20:00,13.22,13.25,13.22,13.25,291900.0,13.22,13.25,13.22,13.25,291900.0
2015-07-15 15:30:00,13.24,13.25,13.23,13.25,590050.0,13.24,13.25,13.23,13.25,590050.0
2015-07-15 15:40:00,13.24,13.25,13.21,13.22,882050.0,13.24,13.25,13.21,13.22,882050.0
2015-07-15 15:50:00,13.22,13.24,13.22,13.24,1312550.0,13.22,13.24,13.22,13.24,1312550.0
2015-07-16 09:30:00,13.23,13.27,13.22,13.25,724450.0,13.23,13.27,13.22,13.25,724450.0
2015-07-16 09:40:00,13.23,13.23,13.17,13.21,1037700.0,13.23,13.23,13.17,13.21,1037700.0
2015-07-16 09:50:00,13.22,13.23,13.2,13.21,1001050.0,13.22,13.23,13.2,13.21,1001050.0
2015-07-16 10:00:00,13.22,13.22,13.14,13.19,2767350.0,13.22,13.22,13.14,13.19,2767350.0
2015-07-16 10:10:00,13.18,13.18,13.13,13.14,867850.0,13.18,13.18,13.13,13.14,867850.0
2015-07-16 10:20:00,13.13,13.15,13.12,13.15,1598350.0,13.13,13.15,13.12,13.15,1598350.0
2015-07-16 10:30:00,13.15,13.15,13.14,13.15,1101200.0,13.15,13.15,13.14,13.15,1101200.0
2015-07-16 10:40:00,13.15,13.15,13.12,13.12,821750.0,13.15,13.15,13.12,13.12,821750.0
2015-07-16 10:50:00,13.12,13.12,13.09,13.1,1075500.0,13.12,13.12,13.09,13.1,1075500.0
2015-07-16 11:00:00,13.1,13.17,13.1,13.17,1433750.0,13.1,13.17,13.1,13.17,1433750.0
2015-07-16 11:10:00,13.17,13.19,13.16,13.17,620000.0,13.17,13.19,13.16,13.17,620000.0
2015-07-16 11:20:00,13.17,13.17,13.15,13.15,344000.0,13.17,13.17,13.15,13.15,344000.0
2015-07-16 11:30:00,13.15,13.17,13.14,13.15,1267500.0,13.15,13.17,13.14,13.15,1267500.0
2015-07-16 11:40:00,13.16,13.17,13.16,13.16,305250.0,13.16,13.17,13.16,13.16,305250.0
2015-07-16 11:50:00,13.17,13.17,13.14,13.16,510500.0,13.17,13.17,13.14,13.16,510500.0
2015-07-16 12:00:00,13.16,13.2,13.16,13.19,1031100.0,13.16,13.2,13.16,13.19,1031100.0
2015-07-16 12:10:00,13.18,13.2,13.18,13.19,458350.0,13.18,13.2,13.18,13.19,458350.0
2015-07-16 12:20:00,13.19,13.2,13.19,13.2,594200.0,13.19,13.2,13.19,13.2,594200.0
2015-07-16 12:30:00,13.2,13.2,13.19,13.2,738800.0,13.2,13.2,13.19,13.2,738800.0
2015-07-16 12:40:00,13.2,13.22,13.2,13.21,312200.0,13.2,13.22,13.2,13.21,312200.0
2015-07-16 12:50:00,13.21,13.22,13.2,13.21,240250.0,13.21,13.22,13.2,13.21,240250.0
2015-07-16 13:00:00,13.21,13.21,13.19,13.19,553950.0,13.21,13.21,13.19,13.19,553950.0
2015-07-16 13:10:00,13.18,13.18,13.15,13.15,738750.0,13.18,13.18,13.15,13.15,738750.0
2015-07-16 13:20:00,13.15,13.17,13.15,13.16,751100.0,13.15,13.17,13.15,13.16,751100.0
2015-07-16 13:30:00,13.16,13.16,13.15,13.15,428050.0,13.16,13.16,13.15,13.15,428050.0
2015-07-16 13:40:00,13.15,13.16,13.14,13.16,575900.0,13.15,13.16,13.14,13.16,575900.0
2015-07-16 13:50:00,13.16,13.16,13.15,13.15,142500.0,13.16,13.16,13.15,13.15,142500.0
2015-07-16 14:00:00,13.14,13.16,13.14,13.14,311250.0,13.14,13.16,13.14,13.14,311250.0
2015-07-16 14:10:00,13.14,13.15,13.13,13.15,455600.0,13.14,13.15,13.13,13.15,455600.0
2015-07-16 14:20:00,13.14,13.15,13.14,13.14,145650.0,13.14,13.15,13.14,13.14,145650.0
2015-07-16 14:30:00,13.13,13.14,13.12,13.12,1488100.0,13.13,13.14,13.12,13.12,1488100.0
2015-07-16 14:40:00,13.12,13.12,13.11,13.11,280000.0,13.12,13.12,13.11,13.11,280000.0
2015-07-16 14:50:00,13.11,13.11,13.1,13.1,305000.0,13.11,13.11,13.1,13.1,305000.0
2015-07-16 15:00:00,13.1,13.13,13.1,13.13,805400.0,13.1,13.13,13.1,13.13,805400.0
2015-07-16 15:10:00,13.13,13.16,13.13,13.15,570850.0,13.13,13.16,13.13,13.15,570850.0
2015-07-16 15:20:00,13.16,13.16,13.15,13.16,485050.0,13.16,13.16,13.15,13.16,485050.0
2015-07-16 15:30:00,13.16,13.17,13.16,13.16,422300.0,13.16,13.17,13.16,13.16,422300.0
2015-07-16 15:40:00,13.17,13.17,13.15,13.15,753100.0,13.17,13.17,13.15,13.15,753100.0
2015-07-16 15:50:00,13.16,13.17,13.16,13.17,1221450.0,13.16,13.17,13.16,13.17,1221450.0
2015-07-17 09:30:00,13.17,13.19,13.14,13.19,1223150.0,13.17,13.19,13.14,13.19,1223150.0
2015-07-17 09:40:00,13.19,13.22,13.18,13.21,737550.0,13.19,13.22,13.18,13.21,737550.0
2015-07-17 09:50:00,13.23,13.27,13.23,13.25,1021900.0,13.23,13.27,13.23,13.25,1021900.0
2015-07-17 10:00:00,13.25,13.27,13.23,13.24,1266250.0,13.25,13.27,13.23,13.24,1266250.0
2015-07-17 10:10:00,13.24,13.24,13.21,13.22,387300.0,13.24,13.24,13.21,13.22,387300.0
2015-07-17 10:20:00,13.22,13.25,13.21,13.24,522500.0,13.22,13.25,13.21,13.24,522500.0
2015-07-17 10:30:00,13.24,13.25,13.23,13.24,400100.0,13.24,13.25,13.23,13.24,400100.0
2015-07-17 10:40:00,13.24,13.25,13.24,13.25,191500.0,13.24,13.25,13.24,13.25,191500.0
2015-07-17 10:50:00,13.24,13.26,13.23,13.26,215000.0,13.24,13.26,13.23,13.26,215000.0
2015-07-17 11:00:00,13.26,13.26,13.25,13.26,182500.0,13.26,13.26,13.25,13.26,182500.0
2015-07-17 11:10:00,13.26,13.27,13.26,13.27,208500.0,13.26,13.27,13.26,13.27,208500.0
2015-07-17 11:20:00,13.27,13.27,13.26,13.27,432700.0,13.27,13.27,13.26,13.27,432700.0
2015-07-17 11:30:00,13.27,13.28,13.25,13.26,297000.0,13.27,13.28,13.25,13.26,297000.0
2015-07-17 11:40:00,13.26,13.29,13.25,13.28,403900.0,13.26,13.29,13.25,13.28,403900.0
2015-07-17 11:50:00,13.28,13.28,13.24,13.25,279250.0,13.28,13.28,13.24,13.25,279250.0
2015-07-17 12:00:00,13.24,13.25,13.24,13.25,150000.0,13.24,13.25,13.24,13.25,150000.0
2015-07-17 12:10:00,13.25,13.27,13.25,13.27,120900.0,13.25,13.27,13.25,13.27,120900.0
2015-07-17 12:20:00,13.26,13.27,13.25,13.26,928550.0,13.26,13.27,13.25,13.26,928550.0
2015-07-17 12:30:00,13.26,13.26,13.24,13.25,200000.0,13.26,13.26,13.24,13.25,200000.0
2015-07-17 12:40:00,13.25,13.26,13.22,13.22,639250.0,13.25,13.26,13.22,13.22,639250.0
2015-07-17 12:50:00,13.22,13.22,13.2,13.21,82500.0,13.22,13.22,13.2,13.21,82500.0
2015-07-17 13:00:00,13.21,13.22,13.2,13.2,195000.0,13.21,13.22,13.2,13.2,195000.0
2015-07-17 13:10:00,13.21,13.21,13.18,13.18,320000.0,13.21,13.21,13.18,13.18,320000.0
2015-07-17 13:20:00,13.19,13.19,13.18,13.18,253500.0,13.19,13.19,13.18,13.18,253500.0
2015-07-17 13:30:00,13.18,13.21,13.18,13.21,543200.0,13.18,13.21,13.18,13.21,543200.0
2015-07-17 13:40:00,13.22,13.24,13.21,13.23,418250.0,13.22,13.24,13.21,13.23,418250.0
2015-07-17 13:50:00,13.24,13.24,13.22,13.22,572350.0,13.24,13.24,13.22,13.22,572350.0
2015-07-17 14:00:00,13.22,13.22,13.17,13.18,793150.0,13.22,13.22,13.17,13.18,793150.0
2015-07-17 14:10:00,13.17,13.19,13.16,13.17,1224450.0,13.17,13.19,13.16,13.17,1224450.0
2015-07-17 14:20:00,13.18,13.2,13.17,13.19,603000.0,13.18,13.2,13.17,13.19,603000.0
2015-07-17 14:30:00,13.19,13.21,13.19,13.2,473050.0,13.19,13.21,13.19,13.2,473050.0
2015-07-17 14:40:00,13.2,13.21,13.2,13.21,246600.0,13.2,13.21,13.2,13.21,246600.0
2015-07-17 14:50:00,13.21,13.23,13.2,13.23,514250.0,13.21,13.23,13.2,13.23,514250.0
2015-07-17 15:00:00,13.22,13.22,13.2,13.21,187400.0,13.22,13.22,13.2,13.21,187400.0
2015-07-17 15:10:00,13.21,13.23,13.2,13.21,977750.0,13.21,13.23,13.2,13.21,977750.0
2015-07-17 15:20:00,13.21,13.22,13.2,13.22,1563950.0,13.21,13.22,13.2,13.22,1563950.0
2015-07-17 15:30:00,13.22,13.23,13.22,13.23,572850.0,13.22,13.23,13.22,13.23,572850.0
2015-07-17 15:40:00,13.23,13.26,13.23,13.25,784450.0,13.23,13.26,13.23,13.25,784450.0
2015-07-17 15:50:00,13.25,13.26,13.23,13.24,890600.0,13.25,13.26,13.23,13.24,890600.0
2015-07-20 09:30:00,13.31,13.49,13.3,13.44,2321100.0,13.31,13.49,13.3,13.44,2321100.0
2015-07-20 09:40:00,13.44,13.49,13.38,13.4,1570800.0,13.44,13.49,13.38,13.4,1570800.0
2015-07-20 09:50:00,13.39,13.4,13.34,13.36,945850.0,13.39,13.4,13.34,13.36,945850.0
2015-07-20 10:00:00,13.37,13.4,13.36,13.38,1017300.0,13.37,13.4,13.36,13.38,1017300.0
2015-07-20 10:10:00,13.39,13.4,13.37,13.37,651100.0,13.39,13.4,13.37,13.37,651100.0
2015-07-20 10:20:00,13.36,13.39,13.34,13.38,582750.0,13.36,13.39,13.34,13.38,582750.0
2015-07-20 10:30:00,13.38,13.43,13.38,13.42,1317550.0,13.38,13.43,13.38,13.42,1317550.0
2015-07-20 10:40:00,13.42,13.45,13.42,13.45,1529250.0,13.42,13.45,13.42,13.45,1529250.0
2015-07-20 10:50:00,13.45,13.45,13.44,13.44,380600.0,13.45,13.45,13.44,13.44,380600.0
2015-07-20 11:00:00,13.44,13.47,13.44,13.47,464000.0,13.44,13.47,13.44,13.47,464000.0
2015-07-20 11:10:00,13.47,13.49,13.47,13.47,610900.0,13.47,13.49,13.47,13.47,610900.0
2015-07-20 11:20:00,13.48,13.54,13.48,13.51,664500.0,13.48,13.54,13.48,13.51,664500.0
2015-07-20 11:30:00,13.52,13.54,13.49,13.54,759600.0,13.52,13.54,13.49,13.54,759600.0
2015-07-20 11:40:00,13.54,13.54,13.51,13.51,787800.0,13.54,13.54,13.51,13.51,787800.0
2015-07-20 11:50:00,13.51,13.54,13.51,13.53,379750.0,13.51,13.54,13.51,13.53,379750.0
2015-07-20 12:00:00,13.53,13.58,13.53,13.58,768750.0,13.53,13.58,13.53,13.58,768750.0
2015-07-20 12:10:00,13.57,13.6,13.56,13.57,1038000.0,13.57,13.6,13.56,13.57,1038000.0
2015-07-20 12:20:00,13.57,13.57,13.54,13.54,846000.0,13.57,13.57,13.54,13.54,846000.0
2015-07-20 12:30:00,13.55,13.57,13.54,13.56,350850.0,13.55,13.57,13.54,13.56,350850.0
2015-07-20 12:40:00,13.56,13.59,13.56,13.59,695500.0,13.56,13.59,13.56,13.59,695500.0
2015-07-20 12:50:00,13.59,13.63,13.59,13.61,1217850.0,13.59,13.63,13.59,13.61,1217850.0
2015-07-20 13:00:00,13.6,13.6,13.56,13.57,568650.0,13.6,13.6,13.56,13.57,568650.0
2015-07-20 13:10:00,13.57,13.59,13.57,13.58,593250.0,13.57,13.59,13.57,13.58,593250.0
2015-07-20 13:20:00,13.57,13.58,13.57,13.58,780400.0,13.57,13.58,13.57,13.58,780400.0
2015-07-20 13:30:00,13.58,13.58,13.57,13.58,545350.0,13.58,13.58,13.57,13.58,545350.0
2015-07-20 13:40:00,13.58,13.6,13.58,13.59,379100.0,13.58,13.6,13.58,13.59,379100.0
2015-07-20 13:50:00,13.59,13.6,13.57,13.59,1480050.0,13.59,13.6,13.57,13.59,1480050.0
2015-07-20 14:00:00,13.58,13.59,13.57,13.58,319300.0,13.58,13.59,13.57,13.58,319300.0
2015-07-20 14:10:00,13.58,13.6,13.57,13.58,549600.0,13.58,13.6,13.57,13.58,549600.0
2015-07-20 14:20:00,13.58,13.59,13.56,13.59,757950.0,13.58,13.59,13.56,13.59,757950.0
2015-07-20 14:30:00,13.59,13.59,13.56,13.57,308450.0,13.59,13.59,13.56,13.57,308450.0
2015-07-20 14:40:00,13.57,13.57,13.55,13.55,1386100.0,13.57,13.57,13.55,13.55,1386100.0
2015-07-20 14:50:00,13.55,13.59,13.55,13.57,1598200.0,13.55,13.59,13.55,13.57,1598200.0
2015-07-20 15:00:00,13.58,13.58,13.55,13.56,641950.0,13.58,13.58,13.55,13.56,641950.0
2015-07-20 15:10:00,13.57,13.59,13.56,13.57,647150.0,13.57,13.59,13.56,13.57,647150.0
2015-07-20 15:20:00,13.57,13.58,13.56,13.58,998700.0,13.57,13.58,13.56,13.58,998700.0
2015-07-20 15:30:00,13.58,13.59,13.57,13.58,1237400.0,13.58,13.59,13.57,13.58,1237400.0
2015-07-20 15:40:00,13.58,13.58,13.54,13.55,1819300.0,13.58,13.58,13.54,13.55,1819300.0
2015-07-20 15:50:00,13.55,13.57,13.54,13.55,3212100.0,13.55,13.57,13.54,13.55,3212100.0
2015-07-21 09:30:00,13.56,13.59,13.4,13.44,1843200.0,13.56,13.59,13.4,13.44,1843200.0
2015-07-21 09:40:00,13.45,13.54,13.45,13.54,1253200.0,13.45,13.54,13.45,13.54,1253200.0
2015-07-21 09:50:00,13.54,13.56,13.53,13.53,597150.0,13.54,13.56,13.53,13.53,597150.0
2015-07-21 10:00:00,13.53,13.53,13.51,13.51,628800.0,13.53,13.53,13.51,13.51,628800.0
2015-07-21 10:10:00,13.52,13.53,13.5,13.51,620350.0,13.52,13.53,13.5,13.51,620350.0
2015-07-21 10:20:00,13.52,13.53,13.46,13.47,795000.0,13.52,13.53,13.46,13.47,795000.0
2015-07-21 10:30:00,13.47,13.5,13.47,13.49,446000.0,13.47,13.5,13.47,13.49,446000.0
2015-07-21 10:40:00,13.49,13.5,13.46,13.49,779700.0,13.49,13.5,13.46,13.49,779700.0
2015-07-21 10:50:00,13.5,13.51,13.46,13.46,358800.0,13.5,13.51,13.46,13.46,358800.0
2015-07-21 11:00:00,13.47,13.48,13.45,13.47,603250.0,13.47,13.48,13.45,13.47,603250.0
2015-07-21 11:10:00,13.48,13.51,13.48,13.48,485300.0,13.48,13.51,13.48,13.48,485300.0
2015-07-21 11:20:00,13.48,13.5,13.46,13.49,1076350.0,13.48,13.5,13.46,13.49,1076350.0
2015-07-21 11:30:00,13.49,13.51,13.49,13.49,374500.0,13.49,13.51,13.49,13.49,374500.0
2015-07-21 11:40:00,13.49,13.51,13.49,13.5,582200.0,13.49,13.51,13.49,13.5,582200.0
2015-07-21 11:50:00,13.5,13.51,13.49,13.5,518850.0,13.5,13.51,13.49,13.5,518850.0
2015-07-21 12:00:00,13.49,13.51,13.49,13.51,365300.0,13.49,13.51,13.49,13.51,365300.0
2015-07-21 12:10:00,13.51,13.52,13.49,13.5,1043350.0,13.51,13.52,13.49,13.5,1043350.0
2015-07-21 12:20:00,13.49,13.51,13.49,13.5,427250.0,13.49,13.51,13.49,13.5,427250.0
2015-07-21 12:30:00,13.5,13.5,13.49,13.5,512450.0,13.5,13.5,13.49,13.5,512450.0
2015-07-21 12:40:00,13.5,13.51,13.49,13.51,499900.0,13.5,13.51,13.49,13.51,499900.0
2015-07-21 12:50:00,13.51,13.51,13.49,13.5,189100.0,13.51,13.51,13.49,13.5,189100.0
2015-07-21 13:00:00,13.5,13.54,13.5,13.53,757500.0,13.5,13.54,13.5,13.53,757500.0
2015-07-21 13:10:00,13.53,13.56,13.53,13.55,625400.0,13.53,13.56,13.53,13.55,625400.0
2015-07-21 13:20:00,13.55,13.55,13.52,13.52,333200.0,13.55,13.55,13.52,13.52,333200.0
2015-07-21 13:30:00,13.51,13.51,13.5,13.5,465500.0,13.51,13.51,13.5,13.5,465500.0
2015-07-21 13:40:00,13.5,13.53,13.5,13.51,461500.0,13.5,13.53,13.5,13.51,461500.0
2015-07-21 13:50:00,13.52,13.53,13.51,13.53,554200.0,13.52,13.53,13.51,13.53,554200.0
2015-07-21 14:00:00,13.53,13.55,13.52,13.55,512450.0,13.53,13.55,13.52,13.55,512450.0
2015-07-21 14:10:00,13.54,13.56,13.54,13.55,686500.0,13.54,13.56,13.54,13.55,686500.0
2015-07-21 14:20:00,13.54,13.55,13.51,13.51,528150.0,13.54,13.55,13.51,13.51,528150.0
2015-07-21 14:30:00,13.51,13.52,13.5,13.51,628750.0,13.51,13.52,13.5,13.51,628750.0
2015-07-21 14:40:00,13.51,13.53,13.51,13.52,776800.0,13.51,13.53,13.51,13.52,776800.0
2015-07-21 14:50:00,13.52,13.54,13.51,13.52,1332600.0,13.52,13.54,13.51,13.52,1332600.0
2015-07-21 15:00:00,13.52,13.53,13.51,13.52,848550.0,13.52,13.53,13.51,13.52,848550.0
2015-07-21 15:10:00,13.52,13.57,13.52,13.57,1904900.0,13.52,13.57,13.52,13.57,1904900.0
2015-07-21 15:20:00,13.57,13.57,13.51,13.52,608900.0,13.57,13.57,13.51,13.52,608900.0
2015-07-21 15:30:00,13.53,13.55,13.52,13.53,1567800.0,13.53,13.55,13.52,13.53,1567800.0
2015-07-21 15:40:00,13.54,13.54,13.52,13.52,3196900.0,13.54,13.54,13.52,13.52,3196900.0
2015-07-21 15:50:00,13.52,13.54,13.45,13.46,3680000.0,13.52,13.54,13.45,13.46,3680000.0
2015-07-22 09:30:00,13.9,14.45,13.89,14.28,21648550.0,13.9,14.45,13.89,14.28,21648550.0
2015-07-22 09:40:00,14.28,14.51,14.27,14.49,13438950.0,14.28,14.51,14.27,14.49,13438950.0
2015-07-22 09:50:00,14.5,14.51,14.39,14.49,6831850.0,14.5,14.51,14.39,14.49,6831850.0
2015-07-22 10:00:00,14.49,14.58,14.43,14.47,7028450.0,14.49,14.58,14.43,14.47,7028450.0
2015-07-22 10:10:00,14.47,14.54,14.45,14.54,4344350.0,14.47,14.54,14.45,14.54,4344350.0
2015-07-22 10:20:00,14.54,14.56,14.47,14.5,4809000.0,14.54,14.56,14.47,14.5,4809000.0
2015-07-22 10:30:00,14.5,14.54,14.42,14.42,2865600.0,14.5,14.54,14.42,14.42,2865600.0
2015-07-22 10:40:00,14.42,14.48,14.4,14.46,3591350.0,14.42,14.48,14.4,14.46,3591350.0
2015-07-22 10:50:00,14.45,14.48,14.41,14.47,2375000.0,14.45,14.48,14.41,14.47,2375000.0
2015-07-22 11:00:00,14.48,14.54,14.47,14.49,2878100.0,14.48,14.54,14.47,14.49,2878100.0
2015-07-22 11:10:00,14.49,14.53,14.46,14.53,4381600.0,14.49,14.53,14.46,14.53,4381600.0
2015-07-22 11:20:00,14.53,14.53,14.48,14.5,2259700.0,14.53,14.53,14.48,14.5,2259700.0
2015-07-22 11:30:00,14.5,14.54,14.49,14.5,3392050.0,14.5,14.54,14.49,14.5,3392050.0
2015-07-22 11:40:00,14.5,14.54,14.49,14.51,1262900.0,14.5,14.54,14.49,14.51,1262900.0
2015-07-22 11:50:00,14.51,14.53,14.49,14.53,1733850.0,14.51,14.53,14.49,14.53,1733850.0
2015-07-22 12:00:00,14.53,14.56,14.53,14.55,1916950.0,14.53,14.56,14.53,14.55,1916950.0
2015-07-22 12:10:00,14.55,14.59,14.55,14.57,2610250.0,14.55,14.59,14.55,14.57,2610250.0
2015-07-22 12:20:00,14.57,14.59,14.57,14.57,1445300.0,14.57,14.59,14.57,14.57,1445300.0
2015-07-22 12:30:00,14.57,14.59,14.53,14.56,1154950.0,14.57,14.59,14.53,14.56,1154950.0
2015-07-22 12:40:00,14.56,14.57,14.51,14.51,1289850.0,14.56,14.57,14.51,14.51,1289850.0
2015-07-22 12:50:00,14.5,14.55,14.5,14.52,2004850.0,14.5,14.55,14.5,14.52,2004850.0
2015-07-22 13:00:00,14.53,14.56,14.52,14.52,1384050.0,14.53,14.56,14.52,14.52,1384050.0
2015-07-22 13:10:00,14.52,14.54,14.51,14.53,733050.0,14.52,14.54,14.51,14.53,733050.0
2015-07-22 13:20:00,14.53,14.54,14.51,14.54,761000.0,14.53,14.54,14.51,14.54,761000.0
2015-07-22 13:30:00,14.53,14.57,14.53,14.56,1044300.0,14.53,14.57,14.53,14.56,1044300.0
2015-07-22 13:40:00,14.56,14.57,14.53,14.53,519000.0,14.56,14.57,14.53,14.53,519000.0
2015-07-22 13:50:00,14.53,14.56,14.52,14.56,514850.0,14.53,14.56,14.52,14.56,514850.0
2015-07-22 14:00:00,14.55,14.56,14.53,14.55,540150.0,14.55,14.56,14.53,14.55,540150.0
2015-07-22 14:10:00,14.55,14.57,14.55,14.55,933100.0,14.55,14.57,14.55,14.55,933100.0
2015-07-22 14:20:00,14.56,14.58,14.55,14.58,1349650.0,14.56,14.58,14.55,14.58,1349650.0
2015-07-22 14:30:00,14.57,14.58,14.54,14.55,1202850.0,14.57,14.58,14.54,14.55,1202850.0
2015-07-22 14:40:00,14.55,14.56,14.51,14.51,888100.0,14.55,14.56,14.51,14.51,888100.0
2015-07-22 14:50:00,14.51,14.54,14.5,14.52,1389600.0,14.51,14.54,14.5,14.52,1389600.0
2015-07-22 15:00:00,14.52,14.53,14.51,14.52,702250.0,14.52,14.53,14.51,14.52,702250.0
2015-07-22 15:10:00,14.52,14.52,14.48,14.49,1891850.0,14.52,14.52,14.48,14.49,1891850.0
2015-07-22 15:20:00,14.49,14.52,14.49,14.52,1169850.0,14.49,14.52,14.49,14.52,1169850.0
2015-07-22 15:30:00,14.51,14.52,14.49,14.5,1184700.0,14.51,14.52,14.49,14.5,1184700.0
2015-07-22 15:40:00,14.49,14.51,14.47,14.51,2927400.0,14.49,14.51,14.47,14.51,2927400.0
2015-07-22 15:50:00,14.51,14.51,14.49,14.5,4368800.0,14.51,14.51,14.49,14.5,4368800.0
2015-07-23 09:30:00,14.47,14.53,14.43,14.53,2676550.0,14.47,14.53,14.43,14.53,2676550.0
2015-07-23 09:40:00,14.52,14.58,14.51,14.52,1668250.0,14.52,14.58,14.51,14.52,1668250.0
2015-07-23 09:50:00,14.51,14.56,14.49,14.56,1026400.0,14.51,14.56,14.49,14.56,1026400.0
2015-07-23 10:00:00,14.57,14.69,14.54,14.67,3097350.0,14.57,14.69,14.54,14.67,3097350.0
2015-07-23 10:10:00,14.67,14.68,14.62,14.66,1864750.0,14.67,14.68,14.62,14.66,1864750.0
2015-07-23 10:20:00,14.66,14.69,14.62,14.65,2491300.0,14.66,14.69,14.62,14.65,2491300.0
2015-07-23 10:30:00,14.64,14.65,14.57,14.59,1208400.0,14.64,14.65,14.57,14.59,1208400.0
2015-07-23 10:40:00,14.59,14.61,14.53,14.55,1678950.0,14.59,14.61,14.53,14.55,1678950.0
2015-07-23 10:50:00,14.54,14.55,14.5,14.53,1050550.0,14.54,14.55,14.5,14.53,1050550.0
2015-07-23 11:00:00,14.54,14.54,14.51,14.53,435900.0,14.54,14.54,14.51,14.53,435900.0
2015-07-23 11:10:00,14.53,14.56,14.53,14.54,649000.0,14.53,14.56,14.53,14.54,649000.0
2015-07-23 11:20:00,14.54,14.55,14.52,14.53,642500.0,14.54,14.55,14.52,14.53,642500.0
2015-07-23 11:30:00,14.53,14.54,14.52,14.53,550850.0,14.53,14.54,14.52,14.53,550850.0
2015-07-23 11:40:00,14.53,14.54,14.52,14.53,402500.0,14.53,14.54,14.52,14.53,402500.0
2015-07-23 11:50:00,14.52,14.55,14.51,14.55,524350.0,14.52,14.55,14.51,14.55,524350.0
2015-07-23 12:00:00,14.54,14.61,14.52,14.61,1809750.0,14.54,14.61,14.52,14.61,1809750.0
2015-07-23 12:10:00,14.6,14.6,14.54,14.54,930000.0,14.6,14.6,14.54,14.54,930000.0
2015-07-23 12:20:00,14.54,14.57,14.53,14.56,891650.0,14.54,14.57,14.53,14.56,891650.0
2015-07-23 12:30:00,14.56,14.56,14.54,14.55,469400.0,14.56,14.56,14.54,14.55,469400.0
2015-07-23 12:40:00,14.55,14.57,14.53,14.54,312500.0,14.55,14.57,14.53,14.54,312500.0
2015-07-23 12:50:00,14.54,14.56,14.54,14.56,330650.0,14.54,14.56,14.54,14.56,330650.0
2015-07-23 13:00:00,14.56,14.59,14.56,14.58,606950.0,14.56,14.59,14.56,14.58,606950.0
2015-07-23 13:10:00,14.58,14.58,14.55,14.58,439500.0,14.58,14.58,14.55,14.58,439500.0
2015-07-23 13:20:00,14.58,14.58,14.55,14.56,590100.0,14.58,14.58,14.55,14.56,590100.0
2015-07-23 13:30:00,14.57,14.58,14.55,14.57,595000.0,14.57,14.58,14.55,14.57,595000.0
2015-07-23 13:40:00,14.57,14.59,14.56,14.59,580500.0,14.57,14.59,14.56,14.59,580500.0
2015-07-23 13:50:00,14.59,14.62,14.59,14.62,1075000.0,14.59,14.62,14.59,14.62,1075000.0
2015-07-23 14:00:00,14.62,14.62,14.6,14.61,1100200.0,14.62,14.62,14.6,14.61,1100200.0
2015-07-23 14:10:00,14.61,14.61,14.58,14.59,861200.0,14.61,14.61,14.58,14.59,861200.0
2015-07-23 14:20:00,14.59,14.6,14.57,14.58,297750.0,14.59,14.6,14.57,14.58,297750.0
2015-07-23 14:30:00,14.58,14.6,14.58,14.6,235000.0,14.58,14.6,14.58,14.6,235000.0
2015-07-23 14:40:00,14.6,14.6,14.57,14.58,453000.0,14.6,14.6,14.57,14.58,453000.0
2015-07-23 14:50:00,14.57,14.59,14.56,14.57,1306050.0,14.57,14.59,14.56,14.57,1306050.0
2015-07-23 15:00:00,14.57,14.58,14.54,14.56,481250.0,14.57,14.58,14.54,14.56,481250.0
2015-07-23 15:10:00,14.56,14.56,14.51,14.53,1107350.0,14.56,14.56,14.51,14.53,1107350.0
2015-07-23 15:20:00,14.52,14.53,14.52,14.53,460000.0,14.52,14.53,14.52,14.53,460000.0
2015-07-23 15:30:00,14.53,14.54,14.5,14.54,1004800.0,14.53,14.54,14.5,14.54,1004800.0
2015-07-23 15:40:00,14.54,14.55,14.51,14.53,1154600.0,14.54,14.55,14.51,14.53,1154600.0
2015-07-23 15:50:00,14.52,14.53,14.51,14.53,2095300.0,14.52,14.53,14.51,14.53,2095300.0
2015-07-24 09:30:00,14.5,14.55,14.49,14.54,892750.0,14.5,14.55,14.49,14.54,892750.0
2015-07-24 09:40:00,14.54,14.58,14.52,14.58,627100.0,14.54,14.58,14.52,14.58,627100.0
2015-07-24 09:50:00,14.57,14.58,14.52,14.52,555450.0,14.57,14.58,14.52,14.52,555450.0
2015-07-24 10:00:00,14.52,14.54,14.51,14.51,521100.0,14.52,14.54,14.51,14.51,521100.0
2015-07-24 10:10:00,14.52,14.55,14.51,14.54,764400.0,14.52,14.55,14.51,14.54,764400.0
2015-07-24 10:20:00,14.54,14.55,14.5,14.51,657350.0,14.54,14.55,14.5,14.51,657350.0
2015-07-24 10:30:00,14.51,14.54,14.5,14.53,1054000.0,14.51,14.54,14.5,14.53,1054000.0
2015-07-24 10:40:00,14.53,14.55,14.52,14.54,488250.0,14.53,14.55,14.52,14.54,488250.0
2015-07-24 10:50:00,14.54,14.56,14.54,14.56,451750.0,14.54,14.56,14.54,14.56,451750.0
2015-07-24 11:00:00,14.56,14.58,14.55,14.57,399950.0,14.56,14.58,14.55,14.57,399950.0
2015-07-24 11:10:00,14.57,14.57,14.56,14.57,460750.0,14.57,14.57,14.56,14.57,460750.0
2015-07-24 11:20:00,14.57,14.57,14.55,14.55,296500.0,14.57,14.57,14.55,14.55,296500.0
2015-07-24 11:30:00,14.55,14.56,14.54,14.54,459800.0,14.55,14.56,14.54,14.54,459800.0
2015-07-24 11:40:00,14.54,14.55,14.53,14.54,386000.0,14.54,14.55,14.53,14.54,386000.0
2015-07-24 11:50:00,14.54,14.55,14.52,14.53,262750.0,14.54,14.55,14.52,14.53,262750.0
2015-07-24 12:00:00,14.53,14.54,14.52,14.53,301900.0,14.53,14.54,14.52,14.53,301900.0
2015-07-24 12:10:00,14.54,14.55,14.53,14.53,337750.0,14.54,14.55,14.53,14.53,337750.0
2015-07-24 12:20:00,14.53,14.56,14.53,14.55,392400.0,14.53,14.56,14.53,14.55,392400.0
2015-07-24 12:30:00,14.53,14.55,14.53,14.54,407500.0,14.53,14.55,14.53,14.54,407500.0
2015-07-24 12:40:00,14.54,14.55,14.51,14.51,364750.0,14.54,14.55,14.51,14.51,364750.0
2015-07-24 12:50:00,14.51,14.53,14.5,14.51,563950.0,14.51,14.53,14.5,14.51,563950.0
2015-07-24 13:00:00,14.51,14.53,14.51,14.52,237900.0,14.51,14.53,14.51,14.52,237900.0
2015-07-24 13:10:00,14.52,14.53,14.51,14.53,190650.0,14.52,14.53,14.51,14.53,190650.0
2015-07-24 13:20:00,14.53,14.55,14.52,14.54,297150.0,14.53,14.55,14.52,14.54,297150.0
2015-07-24 13:30:00,14.53,14.53,14.51,14.52,412100.0,14.53,14.53,14.51,14.52,412100.0
2015-07-24 13:40:00,14.52,14.52,14.5,14.5,1579750.0,14.52,14.52,14.5,14.5,1579750.0
2015-07-24 13:50:00,14.51,14.52,14.5,14.5,493900.0,14.51,14.52,14.5,14.5,493900.0
2015-07-24 14:00:00,14.5,14.5,14.49,14.5,767200.0,14.5,14.5,14.49,14.5,767200.0
2015-07-24 14:10:00,14.5,14.51,14.49,14.5,752500.0,14.5,14.51,14.49,14.5,752500.0
2015-07-24 14:20:00,14.5,14.52,14.49,14.51,695700.0,14.5,14.52,14.49,14.51,695700.0
2015-07-24 14:30:00,14.51,14.54,14.51,14.54,742500.0,14.51,14.54,14.51,14.54,742500.0
2015-07-24 14:40:00,14.54,14.55,14.53,14.53,337400.0,14.54,14.55,14.53,14.53,337400.0
2015-07-24 14:50:00,14.52,14.54,14.52,14.54,242500.0,14.52,14.54,14.52,14.54,242500.0
2015-07-24 15:00:00,14.54,14.54,14.5,14.51,527500.0,14.54,14.54,14.5,14.51,527500.0
2015-07-24 15:10:00,14.5,14.52,14.5,14.51,348500.0,14.5,14.52,14.5,14.51,348500.0
2015-07-24 15:20:00,14.51,14.53,14.5,14.51,393000.0,14.51,14.53,14.5,14.51,393000.0
2015-07-24 15:30:00,14.51,14.52,14.51,14.51,340200.0,14.51,14.52,14.51,14.51,340200.0
2015-07-24 15:40:00,14.51,14.56,14.51,14.56,770850.0,14.51,14.56,14.51,14.56,770850.0
2015-07-24 15:50:00,14.56,14.58,14.55,14.58,2454150.0,14.56,14.58,14.55,14.58,2454150.0
2015-07-27 09:30:00,14.52,14.55,14.48,14.51,1294350.0,14.52,14.55,14.48,14.51,1294350.0
2015-07-27 09:40:00,14.5,14.54,14.49,14.53,800100.0,14.5,14.54,14.49,14.53,800100.0
2015-07-27 09:50:00,14.54,14.58,14.53,14.58,913250.0,14.54,14.58,14.53,14.58,913250.0
2015-07-27 10:00:00,14.58,14.58,14.53,14.54,485000.0,14.58,14.58,14.53,14.54,485000.0
2015-07-27 10:10:00,14.54,14.63,14.54,14.61,1176450.0,14.54,14.63,14.54,14.61,1176450.0
2015-07-27 10:20:00,14.62,14.62,14.57,14.6,462300.0,14.62,14.62,14.57,14.6,462300.0
2015-07-27 10:30:00,14.59,14.62,14.57,14.58,847200.0,14.59,14.62,14.57,14.58,847200.0
2015-07-27 10:40:00,14.58,14.58,14.56,14.56,890850.0,14.58,14.58,14.56,14.56,890850.0
2015-07-27 10:50:00,14.56,14.57,14.54,14.55,436500.0,14.56,14.57,14.54,14.55,436500.0
2015-07-27 11:00:00,14.54,14.54,14.52,14.52,703750.0,14.54,14.54,14.52,14.52,703750.0
2015-07-27 11:10:00,14.52,14.53,14.5,14.53,727500.0,14.52,14.53,14.5,14.53,727500.0
2015-07-27 11:20:00,14.53,14.54,14.52,14.53,506850.0,14.53,14.54,14.52,14.53,506850.0
2015-07-27 11:30:00,14.53,14.55,14.52,14.55,516000.0,14.53,14.55,14.52,14.55,516000.0
2015-07-27 11:40:00,14.55,14.58,14.55,14.58,399550.0,14.55,14.58,14.55,14.58,399550.0
2015-07-27 11:50:00,14.58,14.59,14.57,14.59,412500.0,14.58,14.59,14.57,14.59,412500.0
2015-07-27 12:00:00,14.58,14.59,14.57,14.57,156500.0,14.58,14.59,14.57,14.57,156500.0
2015-07-27 12:10:00,14.57,14.59,14.57,14.58,240400.0,14.57,14.59,14.57,14.58,240400.0
2015-07-27 12:20:00,14.58,14.59,14.58,14.58,287000.0,14.58,14.59,14.58,14.58,287000.0
2015-07-27 12:30:00,14.59,14.6,14.57,14.6,814900.0,14.59,14.6,14.57,14.6,814900.0
2015-07-27 12:40:00,14.61,14.61,14.58,14.58,145000.0,14.61,14.61,14.58,14.58,145000.0
2015-07-27 12:50:00,14.57,14.59,14.57,14.58,563650.0,14.57,14.59,14.57,14.58,563650.0
2015-07-27 13:00:00,14.59,14.6,14.59,14.59,185000.0,14.59,14.6,14.59,14.59,185000.0
2015-07-27 13:10:00,14.59,14.59,14.56,14.58,506000.0,14.59,14.59,14.56,14.58,506000.0
2015-07-27 13:20:00,14.57,14.59,14.56,14.58,482100.0,14.57,14.59,14.56,14.58,482100.0
2015-07-27 13:30:00,14.59,14.6,14.57,14.57,370800.0,14.59,14.6,14.57,14.57,370800.0
2015-07-27 13:40:00,14.58,14.58,14.56,14.56,340000.0,14.58,14.58,14.56,14.56,340000.0
2015-07-27 13:50:00,14.57,14.58,14.57,14.57,210000.0,14.57,14.58,14.57,14.57,210000.0
2015-07-27 14:00:00,14.57,14.6,14.57,14.57,370800.0,14.57,14.6,14.57,14.57,370800.0
2015-07-27 14:10:00,14.57,14.62,14.57,14.62,296200.0,14.57,14.62,14.57,14.62,296200.0
2015-07-27 14:20:00,14.61,14.63,14.6,14.61,810350.0,14.61,14.63,14.6,14.61,810350.0
2015-07-27 14:30:00,14.61,14.62,14.6,14.61,757200.0,14.61,14.62,14.6,14.61,757200.0
2015-07-27 14:40:00,14.62,14.63,14.61,14.62,283800.0,14.62,14.63,14.61,14.62,283800.0
2015-07-27 14:50:00,14.62,14.63,14.61,14.62,297650.0,14.62,14.63,14.61,14.62,297650.0
2015-07-27 15:00:00,14.63,14.63,14.61,14.63,467000.0,14.63,14.63,14.61,14.63,467000.0
2015-07-27 15:10:00,14.62,14.66,14.62,14.65,853900.0,14.62,14.66,14.62,14.65,853900.0
2015-07-27 15:20:00,14.64,14.67,14.64,14.67,880800.0,14.64,14.67,14.64,14.67,880800.0
2015-07-27 15:30:00,14.67,14.68,14.63,14.63,1149300.0,14.67,14.68,14.63,14.63,1149300.0
2015-07-27 15:40:00,14.63,14.64,14.61,14.63,1011100.0,14.63,14.64,14.61,14.63,1011100.0
2015-07-27 15:50:00,14.63,14.65,14.63,14.64,2299950.0,14.63,14.65,14.63,14.64,2299950.0
2015-07-28 09:30:00,14.7,14.72,14.66,14.72,1226650.0,14.7,14.72,14.66,14.72,1226650.0
2015-07-28 09:40:00,14.71,14.75,14.6,14.62,1030750.0,14.71,14.75,14.6,14.62,1030750.0
2015-07-28 09:50:00,14.62,14.7,14.62,14.66,488750.0,14.62,14.7,14.62,14.66,488750.0
2015-07-28 10:00:00,14.65,14.65,14.59,14.6,416850.0,14.65,14.65,14.59,14.6,416850.0
2015-07-28 10:10:00,14.61,14.67,14.61,14.64,500350.0,14.61,14.67,14.61,14.64,500350.0
2015-07-28 10:20:00,14.63,14.68,14.62,14.64,285300.0,14.63,14.68,14.62,14.64,285300.0
2015-07-28 10:30:00,14.64,14.64,14.6,14.61,480000.0,14.64,14.64,14.6,14.61,480000.0
2015-07-28 10:40:00,14.62,14.64,14.61,14.61,195100.0,14.62,14.64,14.61,14.61,195100.0
2015-07-28 10:50:00,14.61,14.62,14.6,14.6,256500.0,14.61,14.62,14.6,14.6,256500.0
2015-07-28 11:00:00,14.6,14.62,14.59,14.6,329200.0,14.6,14.62,14.59,14.6,329200.0
2015-07-28 11:10:00,14.6,14.6,14.57,14.58,227400.0,14.6,14.6,14.57,14.58,227400.0
2015-07-28 11:20:00,14.57,14.62,14.57,14.62,341350.0,14.57,14.62,14.57,14.62,341350.0
2015-07-28 11:30:00,14.63,14.63,14.6,14.6,378300.0,14.63,14.63,14.6,14.6,378300.0
2015-07-28 11:40:00,14.61,14.61,14.58,14.59,182500.0,14.61,14.61,14.58,14.59,182500.0
2015-07-28 11:50:00,14.58,14.58,14.57,14.58,159600.0,14.58,14.58,14.57,14.58,159600.0
2015-07-28 12:00:00,14.59,14.59,14.58,14.58,145000.0,14.59,14.59,14.58,14.58,145000.0
2015-07-28 12:10:00,14.58,14.6,14.57,14.59,190000.0,14.58,14.6,14.57,14.59,190000.0
2015-07-28 12:20:00,14.59,14.59,14.57,14.58,205850.0,14.59,14.59,14.57,14.58,205850.0
2015-07-28 12:30:00,14.58,14.58,14.56,14.57,128150.0,14.58,14.58,14.56,14.57,128150.0
2015-07-28 12:40:00,14.58,14.59,14.57,14.58,95000.0,14.58,14.59,14.57,14.58,95000.0
2015-07-28 12:50:00,14.59,14.61,14.59,14.59,162350.0,14.59,14.61,14.59,14.59,162350.0
2015-07-28 13:00:00,14.6,14.63,14.59,14.63,160000.0,14.6,14.63,14.59,14.63,160000.0
2015-07-28 13:10:00,14.62,14.64,14.61,14.62,287500.0,14.62,14.64,14.61,14.62,287500.0
2015-07-28 13:20:00,14.62,14.63,14.61,14.61,170000.0,14.62,14.63,14.61,14.61,170000.0
2015-07-28 13:30:00,14.61,14.61,14.58,14.59,142550.0,14.61,14.61,14.58,14.59,142550.0
2015-07-28 13:40:00,14.59,14.6,14.57,14.58,332850.0,14.59,14.6,14.57,14.58,332850.0
2015-07-28 13:50:00,14.59,14.59,14.58,14.58,180000.0,14.59,14.59,14.58,14.58,180000.0
2015-07-28 14:00:00,14.58,14.61,14.58,14.6,171500.0,14.58,14.61,14.58,14.6,171500.0
2015-07-28 14:10:00,14.61,14.62,14.59,14.6,311200.0,14.61,14.62,14.59,14.6,311200.0
2015-07-28 14:20:00,14.62,14.62,14.6,14.6,262550.0,14.62,14.62,14.6,14.6,262550.0
2015-07-28 14:30:00,14.61,14.61,14.59,14.59,255250.0,14.61,14.61,14.59,14.59,255250.0
2015-07-28 14:40:00,14.59,14.6,14.57,14.58,241300.0,14.59,14.6,14.57,14.58,241300.0
2015-07-28 14:50:00,14.58,14.6,14.58,14.59,177500.0,14.58,14.6,14.58,14.59,177500.0
2015-07-28 15:00:00,14.6,14.6,14.56,14.56,330750.0,14.6,14.6,14.56,14.56,330750.0
2015-07-28 15:10:00,14.56,14.58,14.53,14.58,441100.0,14.56,14.58,14.53,14.58,441100.0
2015-07-28 15:20:00,14.58,14.58,14.55,14.56,255300.0,14.58,14.58,14.55,14.56,255300.0
2015-07-28 15:30:00,14.56,14.59,14.55,14.58,393000.0,14.56,14.59,14.55,14.58,393000.0
2015-07-28 15:40:00,14.58,14.62,14.58,14.62,681100.0,14.58,14.62,14.58,14.62,681100.0
2015-07-28 15:50:00,14.62,14.63,14.61,14.62,1144950.0,14.62,14.63,14.61,14.62,1144950.0
2015-07-29 09:30:00,14.64,14.76,14.62,14.71,1884600.0,14.64,14.76,14.62,14.71,1884600.0
2015-07-29 09:40:00,14.71,14.75,14.69,14.74,1225850.0,14.71,14.75,14.69,14.74,1225850.0
2015-07-29 09:50:00,14.74,14.75,14.72,14.73,1395250.0,14.74,14.75,14.72,14.73,1395250.0
2015-07-29 10:00:00,14.73,14.74,14.69,14.74,836850.0,14.73,14.74,14.69,14.74,836850.0
2015-07-29 10:10:00,14.74,14.78,14.74,14.77,555750.0,14.74,14.78,14.74,14.77,555750.0
2015-07-29 10:20:00,14.78,14.79,14.73,14.76,1265900.0,14.78,14.79,14.73,14.76,1265900.0
2015-07-29 10:30:00,14.76,14.77,14.75,14.77,716900.0,14.76,14.77,14.75,14.77,716900.0
2015-07-29 10:40:00,14.77,14.78,14.75,14.76,608900.0,14.77,14.78,14.75,14.76,608900.0
2015-07-29 10:50:00,14.76,14.79,14.75,14.76,890300.0,14.76,14.79,14.75,14.76,890300.0
2015-07-29 11:00:00,14.76,14.76,14.74,14.75,760300.0,14.76,14.76,14.74,14.75,760300.0
2015-07-29 11:10:00,14.75,14.77,14.74,14.74,539500.0,14.75,14.77,14.74,14.74,539500.0
2015-07-29 11:20:00,14.75,14.76,14.71,14.71,380550.0,14.75,14.76,14.71,14.71,380550.0
2015-07-29 11:30:00,14.71,14.75,14.7,14.75,300600.0,14.71,14.75,14.7,14.75,300600.0
2015-07-29 11:40:00,14.75,14.79,14.74,14.76,528500.0,14.75,14.79,14.74,14.76,528500.0
2015-07-29 11:50:00,14.76,14.77,14.75,14.77,184100.0,14.76,14.77,14.75,14.77,184100.0
2015-07-29 12:00:00,14.77,14.77,14.75,14.76,254750.0,14.77,14.77,14.75,14.76,254750.0
2015-07-29 12:10:00,14.76,14.77,14.72,14.73,144950.0,14.76,14.77,14.72,14.73,144950.0
2015-07-29 12:20:00,14.73,14.74,14.73,14.74,356050.0,14.73,14.74,14.73,14.74,356050.0
2015-07-29 12:30:00,14.75,14.76,14.73,14.74,180750.0,14.75,14.76,14.73,14.74,180750.0
2015-07-29 12:40:00,14.75,14.75,14.73,14.74,228700.0,14.75,14.75,14.73,14.74,228700.0
2015-07-29 12:50:00,14.73,14.74,14.72,14.74,348000.0,14.73,14.74,14.72,14.74,348000.0
2015-07-29 13:00:00,14.74,14.75,14.72,14.72,241700.0,14.74,14.75,14.72,14.72,241700.0
2015-07-29 13:10:00,14.72,14.75,14.72,14.74,480800.0,14.72,14.75,14.72,14.74,480800.0
2015-07-29 13:20:00,14.75,14.76,14.74,14.76,120650.0,14.75,14.76,14.74,14.76,120650.0
2015-07-29 13:30:00,14.76,14.78,14.75,14.77,567200.0,14.76,14.78,14.75,14.77,567200.0
2015-07-29 13:40:00,14.78,14.78,14.74,14.75,385750.0,14.78,14.78,14.74,14.75,385750.0
2015-07-29 13:50:00,14.75,14.77,14.74,14.76,263600.0,14.75,14.77,14.74,14.76,263600.0
2015-07-29 14:00:00,14.75,14.79,14.73,14.75,482500.0,14.75,14.79,14.73,14.75,482500.0
2015-07-29 14:10:00,14.75,14.77,14.75,14.76,134700.0,14.75,14.77,14.75,14.76,134700.0
2015-07-29 14:20:00,14.76,14.77,14.73,14.77,342350.0,14.76,14.77,14.73,14.77,342350.0
2015-07-29 14:30:00,14.77,14.77,14.74,14.74,177500.0,14.77,14.77,14.74,14.74,177500.0
2015-07-29 14:40:00,14.75,14.76,14.74,14.76,516950.0,14.75,14.76,14.74,14.76,516950.0
2015-07-29 14:50:00,14.75,14.76,14.73,14.75,575600.0,14.75,14.76,14.73,14.75,575600.0
2015-07-29 15:00:00,14.75,14.75,14.73,14.74,289350.0,14.75,14.75,14.73,14.74,289350.0
2015-07-29 15:10:00,14.74,14.77,14.74,14.75,273850.0,14.74,14.77,14.74,14.75,273850.0
2015-07-29 15:20:00,14.76,14.78,14.75,14.76,248400.0,14.76,14.78,14.75,14.76,248400.0
2015-07-29 15:30:00,14.75,14.77,14.75,14.77,203700.0,14.75,14.77,14.75,14.77,203700.0
2015-07-29 15:40:00,14.77,14.79,14.76,14.78,698000.0,14.77,14.79,14.76,14.78,698000.0
2015-07-29 15:50:00,14.78,14.78,14.76,14.78,1507000.0,14.78,14.78,14.76,14.78,1507000.0
2015-07-30 09:30:00,14.74,14.76,14.68,14.72,761800.0,14.74,14.76,14.68,14.72,761800.0
2015-07-30 09:40:00,14.7,14.72,14.67,14.67,523900.0,14.7,14.72,14.67,14.67,523900.0
2015-07-30 09:50:00,14.7,14.71,14.68,14.68,229450.0,14.7,14.71,14.68,14.68,229450.0
2015-07-30 10:00:00,14.68,14.72,14.67,14.71,317800.0,14.68,14.72,14.67,14.71,317800.0
2015-07-30 10:10:00,14.7,14.71,14.67,14.69,295300.0,14.7,14.71,14.67,14.69,295300.0
2015-07-30 10:20:00,14.7,14.71,14.69,14.69,199850.0,14.7,14.71,14.69,14.69,199850.0
2015-07-30 10:30:00,14.7,14.72,14.67,14.69,380000.0,14.7,14.72,14.67,14.69,380000.0
2015-07-30 10:40:00,14.69,14.7,14.68,14.7,286350.0,14.69,14.7,14.68,14.7,286350.0
2015-07-30 10:50:00,14.68,14.71,14.68,14.7,125000.0,14.68,14.71,14.68,14.7,125000.0
2015-07-30 11:00:00,14.68,14.71,14.68,14.7,174700.0,14.68,14.71,14.68,14.7,174700.0
2015-07-30 11:10:00,14.71,14.74,14.71,14.73,1171600.0,14.71,14.74,14.71,14.73,1171600.0
2015-07-30 11:20:00,14.73,14.76,14.73,14.73,190600.0,14.73,14.76,14.73,14.73,190600.0
2015-07-30 11:30:00,14.74,14.77,14.74,14.77,334400.0,14.74,14.77,14.74,14.77,334400.0
2015-07-30 11:40:00,14.76,14.76,14.74,14.76,185000.0,14.76,14.76,14.74,14.76,185000.0
2015-07-30 11:50:00,14.75,14.76,14.73,14.74,625750.0,14.75,14.76,14.73,14.74,625750.0
2015-07-30 12:00:00,14.74,14.75,14.74,14.75,95000.0,14.74,14.75,14.74,14.75,95000.0
2015-07-30 12:10:00,14.76,14.76,14.76,14.76,55000.0,14.76,14.76,14.76,14.76,55000.0
2015-07-30 12:20:00,14.75,14.78,14.74,14.77,95000.0,14.75,14.78,14.74,14.77,95000.0
2015-07-30 12:30:00,14.77,14.78,14.76,14.77,212500.0,14.77,14.78,14.76,14.77,212500.0
2015-07-30 12:40:00,14.77,14.79,14.77,14.79,137500.0,14.77,14.79,14.77,14.79,137500.0
2015-07-30 12:50:00,14.79,14.8,14.77,14.79,281400.0,14.79,14.8,14.77,14.79,281400.0
2015-07-30 13:00:00,14.79,14.8,14.78,14.79,195000.0,14.79,14.8,14.78,14.79,195000.0
2015-07-30 13:10:00,14.8,14.82,14.79,14.81,320650.0,14.8,14.82,14.79,14.81,320650.0
2015-07-30 13:20:00,14.81,14.81,14.78,14.79,401500.0,14.81,14.81,14.78,14.79,401500.0
2015-07-30 13:30:00,14.8,14.81,14.78,14.79,322700.0,14.8,14.81,14.78,14.79,322700.0
2015-07-30 13:40:00,14.78,14.79,14.77,14.78,148850.0,14.78,14.79,14.77,14.78,148850.0
2015-07-30 13:50:00,14.79,14.8,14.79,14.79,360000.0,14.79,14.8,14.79,14.79,360000.0
2015-07-30 14:00:00,14.79,14.8,14.78,14.79,140000.0,14.79,14.8,14.78,14.79,140000.0
2015-07-30 14:10:00,14.79,14.81,14.77,14.77,239350.0,14.79,14.81,14.77,14.77,239350.0
2015-07-30 14:20:00,14.77,14.79,14.77,14.79,192500.0,14.77,14.79,14.77,14.79,192500.0
2015-07-30 14:30:00,14.79,14.79,14.77,14.79,211600.0,14.79,14.79,14.77,14.79,211600.0
2015-07-30 14:40:00,14.79,14.8,14.77,14.8,310000.0,14.79,14.8,14.77,14.8,310000.0
2015-07-30 14:50:00,14.8,14.8,14.78,14.79,506800.0,14.8,14.8,14.78,14.79,506800.0
2015-07-30 15:00:00,14.8,14.8,14.78,14.79,402500.0,14.8,14.8,14.78,14.79,402500.0
2015-07-30 15:10:00,14.79,14.81,14.79,14.79,721650.0,14.79,14.81,14.79,14.79,721650.0
2015-07-30 15:20:00,14.8,14.85,14.79,14.85,604900.0,14.8,14.85,14.79,14.85,604900.0
2015-07-30 15:30:00,14.84,14.86,14.83,14.86,686200.0,14.84,14.86,14.83,14.86,686200.0
2015-07-30 15:40:00,14.86,14.9,14.86,14.9,1785200.0,14.86,14.9,14.86,14.9,1785200.0
2015-07-30 15:50:00,14.9,14.9,14.87,14.88,1741450.0,14.9,14.9,14.87,14.88,1741450.0
2015-07-31 09:30:00,14.91,14.93,14.82,14.83,795950.0,14.91,14.93,14.82,14.83,795950.0
2015-07-31 09:40:00,14.82,14.87,14.82,14.82,424400.0,14.82,14.87,14.82,14.82,424400.0
2015-07-31 09:50:00,14.82,14.83,14.81,14.82,371850.0,14.82,14.83,14.81,14.82,371850.0
2015-07-31 10:00:00,14.82,14.85,14.81,14.85,362150.0,14.82,14.85,14.81,14.85,362150.0
2015-07-31 10:10:00,14.86,14.88,14.83,14.84,358950.0,14.86,14.88,14.83,14.84,358950.0
2015-07-31 10:20:00,14.84,14.89,14.84,14.89,365050.0,14.84,14.89,14.84,14.89,365050.0
2015-07-31 10:30:00,14.89,14.9,14.88,14.9,325950.0,14.89,14.9,14.88,14.9,325950.0
2015-07-31 10:40:00,14.89,14.89,14.87,14.88,165950.0,14.89,14.89,14.87,14.88,165950.0
2015-07-31 10:50:00,14.88,14.89,14.87,14.89,240000.0,14.88,14.89,14.87,14.89,240000.0
2015-07-31 11:00:00,14.88,14.89,14.87,14.89,199600.0,14.88,14.89,14.87,14.89,199600.0
2015-07-31 11:10:00,14.89,14.89,14.85,14.85,350850.0,14.89,14.89,14.85,14.85,350850.0
2015-07-31 11:20:00,14.85,14.85,14.83,14.84,444000.0,14.85,14.85,14.83,14.84,444000.0
2015-07-31 11:30:00,14.84,14.86,14.84,14.84,170000.0,14.84,14.86,14.84,14.84,170000.0
2015-07-31 11:40:00,14.85,14.85,14.83,14.85,135000.0,14.85,14.85,14.83,14.85,135000.0
2015-07-31 11:50:00,14.85,14.85,14.84,14.84,87750.0,14.85,14.85,14.84,14.84,87750.0
2015-07-31 12:00:00,14.85,14.87,14.84,14.87,273700.0,14.85,14.87,14.84,14.87,273700.0
2015-07-31 12:10:00,14.87,14.87,14.85,14.85,167500.0,14.87,14.87,14.85,14.85,167500.0
2015-07-31 12:20:00,14.87,14.87,14.86,14.87,53950.0,14.87,14.87,14.86,14.87,53950.0
2015-07-31 12:30:00,14.86,14.86,14.85,14.85,80000.0,14.86,14.86,14.85,14.85,80000.0
2015-07-31 12:40:00,14.85,14.85,14.85,14.85,54500.0,14.85,14.85,14.85,14.85,54500.0
2015-07-31 12:50:00,14.85,14.85,14.84,14.85,75150.0,14.85,14.85,14.84,14.85,75150.0
2015-07-31 13:00:00,14.85,14.86,14.84,14.84,65000.0,14.85,14.86,14.84,14.84,65000.0
2015-07-31 13:10:00,14.85,14.85,14.84,14.85,50000.0,14.85,14.85,14.84,14.85,50000.0
2015-07-31 13:20:00,14.84,14.84,14.81,14.83,393800.0,14.84,14.84,14.81,14.83,393800.0
2015-07-31 13:30:00,14.83,14.84,14.83,14.84,145000.0,14.83,14.84,14.83,14.84,145000.0
2015-07-31 13:40:00,14.83,14.84,14.81,14.81,346650.0,14.83,14.84,14.81,14.81,346650.0
2015-07-31 13:50:00,14.8,14.83,14.8,14.83,184550.0,14.8,14.83,14.8,14.83,184550.0
2015-07-31 14:00:00,14.84,14.87,14.83,14.86,55000.0,14.84,14.87,14.83,14.86,55000.0
2015-07-31 14:10:00,14.86,14.88,14.84,14.86,253800.0,14.86,14.88,14.84,14.86,253800.0
2015-07-31 14:20:00,14.85,14.85,14.82,14.82,221700.0,14.85,14.85,14.82,14.82,221700.0
2015-07-31 14:30:00,14.82,14.85,14.82,14.85,199750.0,14.82,14.85,14.82,14.85,199750.0
2015-07-31 14:40:00,14.85,14.86,14.84,14.86,447450.0,14.85,14.86,14.84,14.86,447450.0
2015-07-31 14:50:00,14.86,14.88,14.86,14.86,96250.0,14.86,14.88,14.86,14.86,96250.0
2015-07-31 15:00:00,14.86,14.88,14.86,14.87,288150.0,14.86,14.88,14.86,14.87,288150.0
2015-07-31 15:10:00,14.88,14.88,14.86,14.86,140000.0,14.88,14.88,14.86,14.86,140000.0
2015-07-31 15:20:00,14.87,14.88,14.87,14.87,146050.0,14.87,14.88,14.87,14.87,146050.0
2015-07-31 15:30:00,14.87,14.88,14.87,14.88,267450.0,14.87,14.88,14.87,14.88,267450.0
2015-07-31 15:40:00,14.88,14.89,14.87,14.87,369200.0,14.88,14.89,14.87,14.87,369200.0
2015-07-31 15:50:00,14.87,14.88,14.84,14.85,1519500.0,14.87,14.88,14.84,14.85,1519500.0
2015-08-03 09:30:00,14.87,14.89,14.82,14.84,676600.0,14.87,14.89,14.82,14.84,676600.0
2015-08-03 09:40:00,14.84,14.86,14.81,14.84,676300.0,14.84,14.86,14.81,14.84,676300.0
2015-08-03 09:50:00,14.84,14.84,14.78,14.8,487650.0,14.84,14.84,14.78,14.8,487650.0
2015-08-03 10:00:00,14.79,14.84,14.79,14.79,377250.0,14.79,14.84,14.79,14.79,377250.0
2015-08-03 10:10:00,14.77,14.8,14.74,14.74,297400.0,14.77,14.8,14.74,14.74,297400.0
2015-08-03 10:20:00,14.73,14.74,14.71,14.73,438550.0,14.73,14.74,14.71,14.73,438550.0
2015-08-03 10:30:00,14.74,14.77,14.73,14.76,332050.0,14.74,14.77,14.73,14.76,332050.0
2015-08-03 10:40:00,14.75,14.78,14.74,14.77,245000.0,14.75,14.78,14.74,14.77,245000.0
2015-08-03 10:50:00,14.76,14.76,14.7,14.71,394600.0,14.76,14.76,14.7,14.71,394600.0
2015-08-03 11:00:00,14.71,14.74,14.7,14.73,354700.0,14.71,14.74,14.7,14.73,354700.0
2015-08-03 11:10:00,14.73,14.78,14.73,14.77,237150.0,14.73,14.78,14.73,14.77,237150.0
2015-08-03 11:20:00,14.78,14.82,14.78,14.8,449150.0,14.78,14.82,14.78,14.8,449150.0
2015-08-03 11:30:00,14.81,14.83,14.81,14.82,195000.0,14.81,14.83,14.81,14.82,195000.0
2015-08-03 11:40:00,14.82,14.83,14.81,14.82,289950.0,14.82,14.83,14.81,14.82,289950.0
2015-08-03 11:50:00,14.81,14.84,14.81,14.81,140350.0,14.81,14.84,14.81,14.81,140350.0
2015-08-03 12:00:00,14.81,14.82,14.79,14.8,180150.0,14.81,14.82,14.79,14.8,180150.0
2015-08-03 12:10:00,14.8,14.82,14.8,14.81,142450.0,14.8,14.82,14.8,14.81,142450.0
2015-08-03 12:20:00,14.8,14.81,14.8,14.8,183000.0,14.8,14.81,14.8,14.8,183000.0
2015-08-03 12:30:00,14.8,14.8,14.77,14.78,130000.0,14.8,14.8,14.77,14.78,130000.0
2015-08-03 12:40:00,14.78,14.79,14.77,14.79,197500.0,14.78,14.79,14.77,14.79,197500.0
2015-08-03 12:50:00,14.77,14.78,14.74,14.75,134400.0,14.77,14.78,14.74,14.75,134400.0
2015-08-03 13:00:00,14.75,14.8,14.73,14.77,302350.0,14.75,14.8,14.73,14.77,302350.0
2015-08-03 13:10:00,14.76,14.79,14.76,14.78,204950.0,14.76,14.79,14.76,14.78,204950.0
2015-08-03 13:20:00,14.78,14.8,14.77,14.79,120000.0,14.78,14.8,14.77,14.79,120000.0
2015-08-03 13:30:00,14.79,14.8,14.76,14.79,272550.0,14.79,14.8,14.76,14.79,272550.0
2015-08-03 13:40:00,14.79,14.82,14.77,14.78,232050.0,14.79,14.82,14.77,14.78,232050.0
2015-08-03 13:50:00,14.78,14.8,14.78,14.78,139550.0,14.78,14.8,14.78,14.78,139550.0
2015-08-03 14:00:00,14.79,14.8,14.78,14.79,185550.0,14.79,14.8,14.78,14.79,185550.0
2015-08-03 14:10:00,14.79,14.8,14.77,14.77,215000.0,14.79,14.8,14.77,14.77,215000.0
2015-08-03 14:20:00,14.76,14.78,14.75,14.76,288050.0,14.76,14.78,14.75,14.76,288050.0
2015-08-03 14:30:00,14.76,14.77,14.75,14.76,317400.0,14.76,14.77,14.75,14.76,317400.0
2015-08-03 14:40:00,14.77,14.78,14.76,14.76,132500.0,14.77,14.78,14.76,14.76,132500.0
2015-08-03 14:50:00,14.76,14.78,14.74,14.74,248000.0,14.76,14.78,14.74,14.74,248000.0
2015-08-03 15:00:00,14.75,14.77,14.74,14.76,271200.0,14.75,14.77,14.74,14.76,271200.0
2015-08-03 15:10:00,14.77,14.8,14.75,14.79,291800.0,14.77,14.8,14.75,14.79,291800.0
2015-08-03 15:20:00,14.79,14.8,14.77,14.79,152500.0,14.79,14.8,14.77,14.79,152500.0
2015-08-03 15:30:00,14.8,14.82,14.77,14.82,307300.0,14.8,14.82,14.77,14.82,307300.0
2015-08-03 15:40:00,14.82,14.88,14.82,14.85,510700.0,14.82,14.88,14.82,14.85,510700.0
2015-08-03 15:50:00,14.86,14.88,14.85,14.88,1265700.0,14.86,14.88,14.85,14.88,1265700.0
2015-08-04 09:30:00,14.84,14.87,14.81,14.81,287050.0,14.84,14.87,14.81,14.81,287050.0
2015-08-04 09:40:00,14.82,14.87,14.82,14.85,243400.0,14.82,14.87,14.82,14.85,243400.0
2015-08-04 09:50:00,14.85,14.87,14.82,14.84,242500.0,14.85,14.87,14.82,14.84,242500.0
2015-08-04 10:00:00,14.85,14.85,14.82,14.85,743600.0,14.85,14.85,14.82,14.85,743600.0
2015-08-04 10:10:00,14.86,14.89,14.85,14.89,270700.0,14.86,14.89,14.85,14.89,270700.0
2015-08-04 10:20:00,14.89,14.93,14.88,14.92,425950.0,14.89,14.93,14.88,14.92,425950.0
2015-08-04 10:30:00,14.93,14.95,14.91,14.94,352450.0,14.93,14.95,14.91,14.94,352450.0
2015-08-04 10:40:00,14.93,14.98,14.92,14.94,825250.0,14.93,14.98,14.92,14.94,825250.0
2015-08-04 10:50:00,14.94,14.97,14.93,14.96,255000.0,14.94,14.97,14.93,14.96,255000.0
2015-08-04 11:00:00,14.96,14.96,14.93,14.93,212400.0,14.96,14.96,14.93,14.93,212400.0
2015-08-04 11:10:00,14.92,14.94,14.91,14.93,269950.0,14.92,14.94,14.91,14.93,269950.0
2015-08-04 11:20:00,14.94,14.97,14.93,14.96,240000.0,14.94,14.97,14.93,14.96,240000.0
2015-08-04 11:30:00,14.96,14.97,14.95,14.97,295500.0,14.96,14.97,14.95,14.97,295500.0
2015-08-04 11:40:00,14.97,14.98,14.97,14.98,255000.0,14.97,14.98,14.97,14.98,255000.0
2015-08-04 11:50:00,14.97,14.99,14.97,14.99,156450.0,14.97,14.99,14.97,14.99,156450.0
2015-08-04 12:00:00,14.99,14.99,14.98,14.98,373700.0,14.99,14.99,14.98,14.98,373700.0
2015-08-04 12:10:00,14.98,14.98,14.95,14.95,212500.0,14.98,14.98,14.95,14.95,212500.0
2015-08-04 12:20:00,14.95,14.96,14.94,14.94,80000.0,14.95,14.96,14.94,14.94,80000.0
2015-08-04 12:30:00,14.94,14.97,14.93,14.96,262650.0,14.94,14.97,14.93,14.96,262650.0
2015-08-04 12:40:00,14.96,14.97,14.96,14.97,195000.0,14.96,14.97,14.96,14.97,195000.0
2015-08-04 12:50:00,14.96,14.96,14.93,14.95,280000.0,14.96,14.96,14.93,14.95,280000.0
2015-08-04 13:00:00,14.95,14.96,14.94,14.95,195000.0,14.95,14.96,14.94,14.95,195000.0
2015-08-04 13:10:00,14.95,14.96,14.94,14.96,366300.0,14.95,14.96,14.94,14.96,366300.0
2015-08-04 13:20:00,14.96,14.97,14.94,14.97,641150.0,14.96,14.97,14.94,14.97,641150.0
2015-08-04 13:30:00,14.97,14.97,14.95,14.95,134500.0,14.97,14.97,14.95,14.95,134500.0
2015-08-04 13:40:00,14.95,14.97,14.95,14.95,306800.0,14.95,14.97,14.95,14.95,306800.0
2015-08-04 13:50:00,14.95,14.95,14.91,14.92,287500.0,14.95,14.95,14.91,14.92,287500.0
2015-08-04 14:00:00,14.91,14.91,14.87,14.89,514850.0,14.91,14.91,14.87,14.89,514850.0
2015-08-04 14:10:00,14.89,14.91,14.88,14.91,436800.0,14.89,14.91,14.88,14.91,436800.0
2015-08-04 14:20:00,14.9,14.93,14.9,14.93,222200.0,14.9,14.93,14.9,14.93,222200.0
2015-08-04 14:30:00,14.93,14.96,14.93,14.95,202300.0,14.93,14.96,14.93,14.95,202300.0
2015-08-04 14:40:00,14.95,14.96,14.94,14.96,206550.0,14.95,14.96,14.94,14.96,206550.0
2015-08-04 14:50:00,14.96,14.96,14.94,14.94,305650.0,14.96,14.96,14.94,14.94,305650.0
2015-08-04 15:00:00,14.95,14.96,14.94,14.96,175000.0,14.95,14.96,14.94,14.96,175000.0
2015-08-04 15:10:00,14.95,14.96,14.95,14.95,230000.0,14.95,14.96,14.95,14.95,230000.0
2015-08-04 15:20:00,14.95,14.97,14.94,14.97,337850.0,14.95,14.97,14.94,14.97,337850.0
2015-08-04 15:30:00,14.97,14.99,14.96,14.98,536250.0,14.97,14.99,14.96,14.98,536250.0
2015-08-04 15:40:00,14.98,14.99,14.97,14.98,852750.0,14.98,14.99,14.97,14.98,852750.0
2015-08-04 15:50:00,14.98,14.98,14.96,14.96,1006000.0,14.98,14.98,14.96,14.96,1006000.0
2015-08-05 09:30:00,14.99,15.03,14.99,15.0,716150.0,14.99,15.03,14.99,15.0,716150.0
2015-08-05 09:40:00,15.0,15.02,14.98,15.0,576500.0,15.0,15.02,14.98,15.0,576500.0
2015-08-05 09:50:00,14.99,15.01,14.98,15.0,632200.0,14.99,15.01,14.98,15.0,632200.0
2015-08-05 10:00:00,14.99,15.01,14.97,15.0,400000.0,14.99,15.01,14.97,15.0,400000.0
2015-08-05 10:10:00,15.01,15.01,14.98,15.01,385000.0,15.01,15.01,14.98,15.01,385000.0
2015-08-05 10:20:00,15.01,15.03,14.99,15.01,643750.0,15.01,15.03,14.99,15.01,643750.0
2015-08-05 10:30:00,15.01,15.06,15.01,15.04,682500.0,15.01,15.06,15.01,15.04,682500.0
2015-08-05 10:40:00,15.04,15.05,15.03,15.03,512700.0,15.04,15.05,15.03,15.03,512700.0
2015-08-05 10:50:00,15.03,15.07,15.03,15.06,436500.0,15.03,15.07,15.03,15.06,436500.0
2015-08-05 11:00:00,15.06,15.08,15.06,15.07,287500.0,15.06,15.08,15.06,15.07,287500.0
2015-08-05 11:10:00,15.06,15.08,15.06,15.08,391650.0,15.06,15.08,15.06,15.08,391650.0
2015-08-05 11:20:00,15.08,15.12,15.08,15.1,904150.0,15.08,15.12,15.08,15.1,904150.0
2015-08-05 11:30:00,15.1,15.11,15.09,15.09,187500.0,15.1,15.11,15.09,15.09,187500.0
2015-08-05 11:40:00,15.09,15.1,15.08,15.08,234950.0,15.09,15.1,15.08,15.08,234950.0
2015-08-05 11:50:00,15.09,15.09,15.05,15.06,479550.0,15.09,15.09,15.05,15.06,479550.0
2015-08-05 12:00:00,15.06,15.06,15.03,15.04,216800.0,15.06,15.06,15.03,15.04,216800.0
2015-08-05 12:10:00,15.03,15.04,15.02,15.03,487500.0,15.03,15.04,15.02,15.03,487500.0
2015-08-05 12:20:00,15.01,15.02,15.0,15.0,112800.0,15.01,15.02,15.0,15.0,112800.0
2015-08-05 12:30:00,15.01,15.02,15.0,15.01,684050.0,15.01,15.02,15.0,15.01,684050.0
2015-08-05 12:40:00,15.02,15.06,15.01,15.03,352750.0,15.02,15.06,15.01,15.03,352750.0
2015-08-05 12:50:00,15.03,15.06,15.02,15.05,278850.0,15.03,15.06,15.02,15.05,278850.0
2015-08-05 13:00:00,15.04,15.05,15.03,15.04,186600.0,15.04,15.05,15.03,15.04,186600.0
2015-08-05 13:10:00,15.04,15.05,15.01,15.02,341550.0,15.04,15.05,15.01,15.02,341550.0
2015-08-05 13:20:00,15.03,15.05,15.02,15.04,143450.0,15.03,15.05,15.02,15.04,143450.0
2015-08-05 13:30:00,15.05,15.07,15.04,15.05,281200.0,15.05,15.07,15.04,15.05,281200.0
2015-08-05 13:40:00,15.04,15.07,15.04,15.06,233700.0,15.04,15.07,15.04,15.06,233700.0
2015-08-05 13:50:00,15.06,15.06,15.04,15.06,195250.0,15.06,15.06,15.04,15.06,195250.0
2015-08-05 14:00:00,15.06,15.08,15.06,15.08,145000.0,15.06,15.08,15.06,15.08,145000.0
2015-08-05 14:10:00,15.08,15.09,15.07,15.09,100000.0,15.08,15.09,15.07,15.09,100000.0
2015-08-05 14:20:00,15.09,15.11,15.08,15.11,212350.0,15.09,15.11,15.08,15.11,212350.0
2015-08-05 14:30:00,15.11,15.13,15.11,15.13,450350.0,15.11,15.13,15.11,15.13,450350.0
2015-08-05 14:40:00,15.13,15.13,15.11,15.13,298150.0,15.13,15.13,15.11,15.13,298150.0
2015-08-05 14:50:00,15.14,15.14,15.11,15.12,368400.0,15.14,15.14,15.11,15.12,368400.0
2015-08-05 15:00:00,15.11,15.13,15.11,15.12,327950.0,15.11,15.13,15.11,15.12,327950.0
2015-08-05 15:10:00,15.12,15.13,15.1,15.12,437100.0,15.12,15.13,15.1,15.12,437100.0
2015-08-05 15:20:00,15.12,15.15,15.11,15.15,791000.0,15.12,15.15,15.11,15.15,791000.0
2015-08-05 15:30:00,15.15,15.15,15.13,15.14,649250.0,15.15,15.15,15.13,15.14,649250.0
2015-08-05 15:40:00,15.14,15.16,15.14,15.16,685000.0,15.14,15.16,15.14,15.16,685000.0
2015-08-05 15:50:00,15.16,15.17,15.15,15.16,2202450.0,15.16,15.17,15.15,15.16,2202450.0
2015-08-06 09:30:00,15.17,15.17,15.1,15.14,510700.0,15.17,15.17,15.1,15.14,510700.0
2015-08-06 09:40:00,15.14,15.16,15.09,15.13,132500.0,15.14,15.16,15.09,15.13,132500.0
2015-08-06 09:50:00,15.13,15.14,15.1,15.12,163000.0,15.13,15.14,15.1,15.12,163000.0
2015-08-06 10:00:00,15.12,15.14,15.1,15.11,265000.0,15.12,15.14,15.1,15.11,265000.0
2015-08-06 10:10:00,15.12,15.13,15.08,15.08,484900.0,15.12,15.13,15.08,15.08,484900.0
2015-08-06 10:20:00,15.08,15.12,15.08,15.09,437550.0,15.08,15.12,15.08,15.09,437550.0
2015-08-06 10:30:00,15.09,15.1,15.07,15.1,480300.0,15.09,15.1,15.07,15.1,480300.0
2015-08-06 10:40:00,15.1,15.11,15.09,15.1,181950.0,15.1,15.11,15.09,15.1,181950.0
2015-08-06 10:50:00,15.1,15.11,15.08,15.11,200000.0,15.1,15.11,15.08,15.11,200000.0
2015-08-06 11:00:00,15.11,15.11,15.08,15.08,155850.0,15.11,15.11,15.08,15.08,155850.0
2015-08-06 11:10:00,15.08,15.08,15.05,15.06,252450.0,15.08,15.08,15.05,15.06,252450.0
2015-08-06 11:20:00,15.05,15.06,15.03,15.04,342200.0,15.05,15.06,15.03,15.04,342200.0
2015-08-06 11:30:00,15.05,15.05,14.97,15.0,717900.0,15.05,15.05,14.97,15.0,717900.0
2015-08-06 11:40:00,14.99,15.01,14.99,15.01,537600.0,14.99,15.01,14.99,15.01,537600.0
2015-08-06 11:50:00,15.01,15.02,14.95,14.96,383700.0,15.01,15.02,14.95,14.96,383700.0
2015-08-06 12:00:00,14.96,14.98,14.94,14.96,335100.0,14.96,14.98,14.94,14.96,335100.0
2015-08-06 12:10:00,14.96,14.98,14.95,14.98,107000.0,14.96,14.98,14.95,14.98,107000.0
2015-08-06 12:20:00,14.95,14.97,14.92,14.97,624650.0,14.95,14.97,14.92,14.97,624650.0
2015-08-06 12:30:00,14.97,14.97,14.92,14.92,322500.0,14.97,14.97,14.92,14.92,322500.0
2015-08-06 12:40:00,14.94,14.98,14.93,14.98,252600.0,14.94,14.98,14.93,14.98,252600.0
2015-08-06 12:50:00,14.98,14.98,14.95,14.98,177600.0,14.98,14.98,14.95,14.98,177600.0
2015-08-06 13:00:00,14.97,14.98,14.94,14.96,182450.0,14.97,14.98,14.94,14.96,182450.0
2015-08-06 13:10:00,14.96,14.99,14.96,14.99,220900.0,14.96,14.99,14.96,14.99,220900.0
2015-08-06 13:20:00,14.99,15.01,14.98,15.0,241800.0,14.99,15.01,14.98,15.0,241800.0
2015-08-06 13:30:00,15.0,15.03,14.99,15.02,165700.0,15.0,15.03,14.99,15.02,165700.0
2015-08-06 13:40:00,15.01,15.05,15.01,15.03,203150.0,15.01,15.05,15.01,15.03,203150.0
2015-08-06 13:50:00,15.02,15.02,15.0,15.02,95000.0,15.02,15.02,15.0,15.02,95000.0
2015-08-06 14:00:00,15.01,15.01,15.0,15.01,94750.0,15.01,15.01,15.0,15.01,94750.0
2015-08-06 14:10:00,15.0,15.0,14.97,14.98,337500.0,15.0,15.0,14.97,14.98,337500.0
2015-08-06 14:20:00,14.98,15.01,14.98,15.0,326850.0,14.98,15.01,14.98,15.0,326850.0
2015-08-06 14:30:00,15.01,15.01,14.99,15.0,85000.0,15.01,15.01,14.99,15.0,85000.0
2015-08-06 14:40:00,14.99,15.04,14.99,15.02,95000.0,14.99,15.04,14.99,15.02,95000.0
2015-08-06 14:50:00,15.03,15.04,15.0,15.01,295500.0,15.03,15.04,15.0,15.01,295500.0
2015-08-06 15:00:00,15.0,15.01,15.0,15.0,65000.0,15.0,15.01,15.0,15.0,65000.0
2015-08-06 15:10:00,15.0,15.01,14.99,15.0,182950.0,15.0,15.01,14.99,15.0,182950.0
2015-08-06 15:20:00,14.99,15.01,14.99,15.01,286650.0,14.99,15.01,14.99,15.01,286650.0
2015-08-06 15:30:00,15.01,15.01,14.99,15.0,335550.0,15.01,15.01,14.99,15.0,335550.0
2015-08-06 15:40:00,15.0,15.01,14.99,15.0,704650.0,15.0,15.01,14.99,15.0,704650.0
2015-08-06 15:50:00,15.0,15.01,14.98,15.0,1278950.0,15.0,15.01,14.98,15.0,1278950.0
2015-08-07 09:30:00,15.04,15.04,14.84,14.93,710400.0,15.04,15.04,14.84,14.93,710400.0
2015-08-07 09:40:00,14.93,14.98,14.9,14.95,630550.0,14.93,14.98,14.9,14.95,630550.0
2015-08-07 09:50:00,14.95,15.0,14.95,14.97,302100.0,14.95,15.0,14.95,14.97,302100.0
2015-08-07 10:00:00,14.99,14.99,14.95,14.97,399350.0,14.99,14.99,14.95,14.97,399350.0
2015-08-07 10:10:00,14.97,15.0,14.97,14.97,374250.0,14.97,15.0,14.97,14.97,374250.0
2015-08-07 10:20:00,14.97,15.0,14.95,14.96,145000.0,14.97,15.0,14.95,14.96,145000.0
2015-08-07 10:30:00,14.97,14.97,14.91,14.93,825550.0,14.97,14.97,14.91,14.93,825550.0
2015-08-07 10:40:00,14.94,14.97,14.92,14.96,389200.0,14.94,14.97,14.92,14.96,389200.0
2015-08-07 10:50:00,14.97,14.97,14.93,14.95,242000.0,14.97,14.97,14.93,14.95,242000.0
2015-08-07 11:00:00,14.94,14.94,14.91,14.92,364400.0,14.94,14.94,14.91,14.92,364400.0
2015-08-07 11:10:00,14.92,14.92,14.87,14.87,791900.0,14.92,14.92,14.87,14.87,791900.0
2015-08-07 11:20:00,14.87,14.92,14.87,14.91,340950.0,14.87,14.92,14.87,14.91,340950.0
2015-08-07 11:30:00,14.92,14.93,14.88,14.88,529750.0,14.92,14.93,14.88,14.88,529750.0
2015-08-07 11:40:00,14.89,14.89,14.86,14.88,398050.0,14.89,14.89,14.86,14.88,398050.0
2015-08-07 11:50:00,14.88,14.9,14.88,14.89,350900.0,14.88,14.9,14.88,14.89,350900.0
2015-08-07 12:00:00,14.89,14.91,14.88,14.9,274000.0,14.89,14.91,14.88,14.9,274000.0
2015-08-07 12:10:00,14.9,14.91,14.88,14.89,132250.0,14.9,14.91,14.88,14.89,132250.0
2015-08-07 12:20:00,14.89,14.92,14.89,14.91,152100.0,14.89,14.92,14.89,14.91,152100.0
2015-08-07 12:30:00,14.92,14.92,14.89,14.9,185000.0,14.92,14.92,14.89,14.9,185000.0
2015-08-07 12:40:00,14.89,14.91,14.89,14.9,127650.0,14.89,14.91,14.89,14.9,127650.0
2015-08-07 12:50:00,14.89,14.9,14.88,14.88,162700.0,14.89,14.9,14.88,14.88,162700.0
2015-08-07 13:00:00,14.88,14.9,14.87,14.89,165150.0,14.88,14.9,14.87,14.89,165150.0
2015-08-07 13:10:00,14.89,14.9,14.88,14.88,195000.0,14.89,14.9,14.88,14.88,195000.0
2015-08-07 13:20:00,14.88,14.88,14.88,14.88,30000.0,14.88,14.88,14.88,14.88,30000.0
2015-08-07 13:30:00,14.89,14.91,14.88,14.9,193350.0,14.89,14.91,14.88,14.9,193350.0
2015-08-07 13:40:00,14.9,14.92,14.9,14.92,104400.0,14.9,14.92,14.9,14.92,104400.0
2015-08-07 13:50:00,14.92,14.93,14.91,14.93,101150.0,14.92,14.93,14.91,14.93,101150.0
2015-08-07 14:00:00,14.93,14.93,14.88,14.89,262000.0,14.93,14.93,14.88,14.89,262000.0
2015-08-07 14:10:00,14.89,14.92,14.89,14.9,145000.0,14.89,14.92,14.89,14.9,145000.0
2015-08-07 14:20:00,14.9,14.94,14.9,14.92,35000.0,14.9,14.94,14.9,14.92,35000.0
2015-08-07 14:30:00,14.94,14.95,14.93,14.95,151700.0,14.94,14.95,14.93,14.95,151700.0
2015-08-07 14:40:00,14.95,14.95,14.92,14.94,90000.0,14.95,14.95,14.92,14.94,90000.0
2015-08-07 14:50:00,14.95,14.95,14.92,14.94,187150.0,14.95,14.95,14.92,14.94,187150.0
2015-08-07 15:00:00,14.94,14.96,14.93,14.96,252500.0,14.94,14.96,14.93,14.96,252500.0
2015-08-07 15:10:00,14.95,14.96,14.94,14.95,225250.0,14.95,14.96,14.94,14.95,225250.0
2015-08-07 15:20:00,14.94,14.97,14.94,14.96,398850.0,14.94,14.97,14.94,14.96,398850.0
2015-08-07 15:30:00,14.96,14.98,14.96,14.97,331800.0,14.96,14.98,14.96,14.97,331800.0
2015-08-07 15:40:00,14.97,14.99,14.96,14.99,595350.0,14.97,14.99,14.96,14.99,595350.0
2015-08-07 15:50:00,14.98,15.01,14.97,15.0,1218950.0,14.98,15.01,14.97,15.0,1218950.0
2015-08-10 09:30:00,15.11,15.11,15.05,15.06,406100.0,15.11,15.11,15.05,15.06,406100.0
2015-08-10 09:40:00,15.08,15.1,15.07,15.07,330100.0,15.08,15.1,15.07,15.07,330100.0
2015-08-10 09:50:00,15.07,15.08,14.99,15.03,2622950.0,15.07,15.08,14.99,15.03,2622950.0
2015-08-10 10:00:00,15.03,15.03,15.02,15.02,194100.0,15.03,15.03,15.02,15.02,194100.0
2015-08-10 10:10:00,15.03,15.04,15.01,15.04,230000.0,15.03,15.04,15.01,15.04,230000.0
2015-08-10 10:20:00,15.03,15.07,15.02,15.05,681500.0,15.03,15.07,15.02,15.05,681500.0
2015-08-10 10:30:00,15.03,15.03,14.98,14.99,229750.0,15.03,15.03,14.98,14.99,229750.0
2015-08-10 10:40:00,14.99,14.99,14.99,14.99,100000.0,14.99,14.99,14.99,14.99,100000.0
2015-08-10 10:50:00,14.98,15.0,14.96,14.99,310800.0,14.98,15.0,14.96,14.99,310800.0
2015-08-10 11:00:00,15.0,15.04,14.99,15.04,387600.0,15.0,15.04,14.99,15.04,387600.0
2015-08-10 11:10:00,15.02,15.03,15.01,15.02,52400.0,15.02,15.03,15.01,15.02,52400.0
2015-08-10 11:20:00,15.03,15.03,14.98,14.99,420950.0,15.03,15.03,14.98,14.99,420950.0
2015-08-10 11:30:00,14.99,15.01,14.98,14.98,140000.0,14.99,15.01,14.98,14.98,140000.0
2015-08-10 11:40:00,14.99,14.99,14.95,14.95,202500.0,14.99,14.99,14.95,14.95,202500.0
2015-08-10 11:50:00,14.96,15.0,14.96,14.96,207250.0,14.96,15.0,14.96,14.96,207250.0
2015-08-10 12:00:00,14.97,14.99,14.96,14.98,136550.0,14.97,14.99,14.96,14.98,136550.0
2015-08-10 12:10:00,14.97,15.0,14.97,14.98,191750.0,14.97,15.0,14.97,14.98,191750.0
2015-08-10 12:20:00,14.98,14.98,14.96,14.97,155000.0,14.98,14.98,14.96,14.97,155000.0
2015-08-10 12:30:00,14.96,14.97,14.96,14.97,70000.0,14.96,14.97,14.96,14.97,70000.0
2015-08-10 12:40:00,14.97,14.97,14.93,14.95,287800.0,14.97,14.97,14.93,14.95,287800.0
2015-08-10 12:50:00,14.96,14.96,14.95,14.96,65500.0,14.96,14.96,14.95,14.96,65500.0
2015-08-10 13:00:00,14.96,14.97,14.94,14.96,180000.0,14.96,14.97,14.94,14.96,180000.0
2015-08-10 13:10:00,14.97,14.98,14.94,14.97,736400.0,14.97,14.98,14.94,14.97,736400.0
2015-08-10 13:20:00,14.98,14.98,14.96,14.97,435000.0,14.98,14.98,14.96,14.97,435000.0
2015-08-10 13:30:00,14.97,14.99,14.96,14.97,664750.0,14.97,14.99,14.96,14.97,664750.0
2015-08-10 13:40:00,14.96,14.97,14.94,14.94,451200.0,14.96,14.97,14.94,14.94,451200.0
2015-08-10 13:50:00,14.94,14.95,14.93,14.93,259900.0,14.94,14.95,14.93,14.93,259900.0
2015-08-10 14:00:00,14.94,14.95,14.93,14.93,142750.0,14.94,14.95,14.93,14.93,142750.0
2015-08-10 14:10:00,14.93,14.95,14.93,14.94,107500.0,14.93,14.95,14.93,14.94,107500.0
2015-08-10 14:20:00,14.95,14.95,14.93,14.93,155000.0,14.95,14.95,14.93,14.93,155000.0
2015-08-10 14:30:00,14.93,14.94,14.92,14.92,192300.0,14.93,14.94,14.92,14.92,192300.0
2015-08-10 14:40:00,14.93,14.93,14.92,14.92,175000.0,14.93,14.93,14.92,14.92,175000.0
2015-08-10 14:50:00,14.92,14.92,14.91,14.91,204300.0,14.92,14.92,14.91,14.91,204300.0
2015-08-10 15:00:00,14.91,14.93,14.91,14.92,426550.0,14.91,14.93,14.91,14.92,426550.0
2015-08-10 15:10:00,14.91,14.93,14.9,14.9,240600.0,14.91,14.93,14.9,14.9,240600.0
2015-08-10 15:20:00,14.9,14.92,14.9,14.9,330300.0,14.9,14.92,14.9,14.9,330300.0
2015-08-10 15:30:00,14.9,14.91,14.89,14.89,366150.0,14.9,14.91,14.89,14.89,366150.0
2015-08-10 15:40:00,14.89,14.96,14.89,14.91,754400.0,14.89,14.96,14.89,14.91,754400.0
2015-08-10 15:50:00,14.91,14.92,14.87,14.89,1855450.0,14.91,14.92,14.87,14.89,1855450.0
2015-08-11 09:30:00,14.85,14.86,14.75,14.78,1443350.0,14.85,14.86,14.75,14.78,1443350.0
2015-08-11 09:40:00,14.8,14.88,14.78,14.86,765850.0,14.8,14.88,14.78,14.86,765850.0
2015-08-11 09:50:00,14.88,14.9,14.87,14.9,222000.0,14.88,14.9,14.87,14.9,222000.0
2015-08-11 10:00:00,14.89,14.95,14.89,14.93,446450.0,14.89,14.95,14.89,14.93,446450.0
2015-08-11 10:10:00,14.93,14.96,14.92,14.96,303350.0,14.93,14.96,14.92,14.96,303350.0
2015-08-11 10:20:00,14.98,14.99,14.96,14.96,527800.0,14.98,14.99,14.96,14.96,527800.0
2015-08-11 10:30:00,14.96,14.98,14.94,14.94,199500.0,14.96,14.98,14.94,14.94,199500.0
2015-08-11 10:40:00,14.94,14.96,14.94,14.95,85500.0,14.94,14.96,14.94,14.95,85500.0
2015-08-11 10:50:00,14.96,15.0,14.92,14.92,661950.0,14.96,15.0,14.92,14.92,661950.0
2015-08-11 11:00:00,14.92,14.92,14.88,14.88,360500.0,14.92,14.92,14.88,14.88,360500.0
2015-08-11 11:10:00,14.89,14.92,14.89,14.92,192500.0,14.89,14.92,14.89,14.92,192500.0
2015-08-11 11:20:00,14.92,14.92,14.89,14.9,219500.0,14.92,14.92,14.89,14.9,219500.0
2015-08-11 11:30:00,14.9,14.93,14.9,14.91,122500.0,14.9,14.93,14.9,14.91,122500.0
2015-08-11 11:40:00,14.91,14.93,14.89,14.89,282250.0,14.91,14.93,14.89,14.89,282250.0
2015-08-11 11:50:00,14.88,14.89,14.86,14.88,224450.0,14.88,14.89,14.86,14.88,224450.0
2015-08-11 12:00:00,14.87,14.9,14.87,14.88,135000.0,14.87,14.9,14.87,14.88,135000.0
2015-08-11 12:10:00,14.88,14.9,14.87,14.88,75000.0,14.88,14.9,14.87,14.88,75000.0
2015-08-11 12:20:00,14.9,14.9,14.87,14.89,137350.0,14.9,14.9,14.87,14.89,137350.0
2015-08-11 12:30:00,14.9,14.93,14.9,14.9,138200.0,14.9,14.93,14.9,14.9,138200.0
2015-08-11 12:40:00,14.9,14.96,14.9,14.9,245000.0,14.9,14.96,14.9,14.9,245000.0
2015-08-11 12:50:00,14.9,14.93,14.9,14.92,250000.0,14.9,14.93,14.9,14.92,250000.0
2015-08-11 13:00:00,14.92,14.92,14.9,14.9,261500.0,14.92,14.92,14.9,14.9,261500.0
2015-08-11 13:10:00,14.91,14.93,14.9,14.91,646450.0,14.91,14.93,14.9,14.91,646450.0
2015-08-11 13:20:00,14.91,14.91,14.9,14.9,259200.0,14.91,14.91,14.9,14.9,259200.0
2015-08-11 13:30:00,14.91,14.92,14.9,14.9,576450.0,14.91,14.92,14.9,14.9,576450.0
2015-08-11 13:40:00,14.91,14.91,14.88,14.89,160000.0,14.91,14.91,14.88,14.89,160000.0
2015-08-11 13:50:00,14.88,14.89,14.84,14.85,897250.0,14.88,14.89,14.84,14.85,897250.0
2015-08-11 14:00:00,14.86,14.87,14.85,14.87,105000.0,14.86,14.87,14.85,14.87,105000.0
2015-08-11 14:10:00,14.86,14.86,14.83,14.83,195250.0,14.86,14.86,14.83,14.83,195250.0
2015-08-11 14:20:00,14.84,14.89,14.83,14.88,212250.0,14.84,14.89,14.83,14.88,212250.0
2015-08-11 14:30:00,14.87,14.91,14.87,14.91,164350.0,14.87,14.91,14.87,14.91,164350.0
2015-08-11 14:40:00,14.9,14.9,14.87,14.88,156750.0,14.9,14.9,14.87,14.88,156750.0
2015-08-11 14:50:00,14.88,14.92,14.88,14.92,105450.0,14.88,14.92,14.88,14.92,105450.0
2015-08-11 15:00:00,14.9,14.93,14.89,14.92,262500.0,14.9,14.93,14.89,14.92,262500.0
2015-08-11 15:10:00,14.92,14.95,14.91,14.94,275450.0,14.92,14.95,14.91,14.94,275450.0
2015-08-11 15:20:00,14.94,14.95,14.93,14.95,216900.0,14.94,14.95,14.93,14.95,216900.0
2015-08-11 15:30:00,14.95,14.97,14.93,14.96,433250.0,14.95,14.97,14.93,14.96,433250.0
2015-08-11 15:40:00,14.96,14.97,14.93,14.93,693350.0,14.96,14.97,14.93,14.93,693350.0
2015-08-11 15:50:00,14.94,14.95,14.91,14.92,1841350.0,14.94,14.95,14.91,14.92,1841350.0
2015-08-12 09:30:00,14.82,14.85,14.78,14.8,1007250.0,14.82,14.85,14.78,14.8,1007250.0
2015-08-12 09:40:00,14.8,14.81,14.77,14.8,701850.0,14.8,14.81,14.77,14.8,701850.0
2015-08-12 09:50:00,14.8,14.81,14.76,14.79,916800.0,14.8,14.81,14.76,14.79,916800.0
2015-08-12 10:00:00,14.78,14.81,14.77,14.78,324350.0,14.78,14.81,14.77,14.78,324350.0
2015-08-12 10:10:00,14.77,14.79,14.76,14.76,402600.0,14.77,14.79,14.76,14.76,402600.0
2015-08-12 10:20:00,14.76,14.78,14.74,14.78,1102850.0,14.76,14.78,14.74,14.78,1102850.0
2015-08-12 10:30:00,14.77,14.77,14.74,14.77,314000.0,14.77,14.77,14.74,14.77,314000.0
2015-08-12 10:40:00,14.78,14.79,14.72,14.72,367200.0,14.78,14.79,14.72,14.72,367200.0
2015-08-12 10:50:00,14.73,14.74,14.68,14.71,815550.0,14.73,14.74,14.68,14.71,815550.0
2015-08-12 11:00:00,14.72,14.78,14.71,14.76,416650.0,14.72,14.78,14.71,14.76,416650.0
2015-08-12 11:10:00,14.78,14.8,14.76,14.79,368050.0,14.78,14.8,14.76,14.79,368050.0
2015-08-12 11:20:00,14.8,14.81,14.77,14.81,337900.0,14.8,14.81,14.77,14.81,337900.0
2015-08-12 11:30:00,14.8,14.81,14.78,14.79,277500.0,14.8,14.81,14.78,14.79,277500.0
2015-08-12 11:40:00,14.78,14.78,14.76,14.76,160000.0,14.78,14.78,14.76,14.76,160000.0
2015-08-12 11:50:00,14.75,14.75,14.71,14.72,227700.0,14.75,14.75,14.71,14.72,227700.0
2015-08-12 12:00:00,14.71,14.73,14.7,14.72,177550.0,14.71,14.73,14.7,14.72,177550.0
2015-08-12 12:10:00,14.73,14.76,14.72,14.74,650550.0,14.73,14.76,14.72,14.74,650550.0
2015-08-12 12:20:00,14.75,14.79,14.75,14.79,206500.0,14.75,14.79,14.75,14.79,206500.0
2015-08-12 12:30:00,14.79,14.85,14.78,14.83,362600.0,14.79,14.85,14.78,14.83,362600.0
2015-08-12 12:40:00,14.83,14.84,14.8,14.8,423650.0,14.83,14.84,14.8,14.8,423650.0
2015-08-12 12:50:00,14.8,14.81,14.77,14.8,97500.0,14.8,14.81,14.77,14.8,97500.0
2015-08-12 13:00:00,14.8,14.84,14.8,14.82,245000.0,14.8,14.84,14.8,14.82,245000.0
2015-08-12 13:10:00,14.82,14.85,14.82,14.84,117500.0,14.82,14.85,14.82,14.84,117500.0
2015-08-12 13:20:00,14.85,14.86,14.84,14.84,200000.0,14.85,14.86,14.84,14.84,200000.0
2015-08-12 13:30:00,14.84,14.84,14.81,14.83,100000.0,14.84,14.84,14.81,14.83,100000.0
2015-08-12 13:40:00,14.83,14.86,14.83,14.84,240000.0,14.83,14.86,14.83,14.84,240000.0
2015-08-12 13:50:00,14.84,14.88,14.84,14.87,285000.0,14.84,14.88,14.84,14.87,285000.0
2015-08-12 14:00:00,14.87,14.87,14.84,14.86,132500.0,14.87,14.87,14.84,14.86,132500.0
2015-08-12 14:10:00,14.86,14.89,14.85,14.88,328700.0,14.86,14.89,14.85,14.88,328700.0
2015-08-12 14:20:00,14.87,14.89,14.87,14.87,150000.0,14.87,14.89,14.87,14.87,150000.0
2015-08-12 14:30:00,14.86,14.89,14.86,14.88,155050.0,14.86,14.89,14.86,14.88,155050.0
2015-08-12 14:40:00,14.9,14.92,14.89,14.92,208000.0,14.9,14.92,14.89,14.92,208000.0
2015-08-12 14:50:00,14.91,14.92,14.89,14.9,551750.0,14.91,14.92,14.89,14.9,551750.0
2015-08-12 15:00:00,14.9,14.91,14.86,14.91,446450.0,14.9,14.91,14.86,14.91,446450.0
2015-08-12 15:10:00,14.9,14.9,14.89,14.9,109900.0,14.9,14.9,14.89,14.9,109900.0
2015-08-12 15:20:00,14.9,14.93,14.9,14.92,175000.0,14.9,14.93,14.9,14.92,175000.0
2015-08-12 15:30:00,14.92,14.96,14.92,14.94,560000.0,14.92,14.96,14.92,14.94,560000.0
2015-08-12 15:40:00,14.95,14.95,14.9,14.93,448000.0,14.95,14.95,14.9,14.93,448000.0
2015-08-12 15:50:00,14.93,14.95,14.92,14.93,1260450.0,14.93,14.95,14.92,14.93,1260450.0
2015-08-13 09:30:00,14.96,15.0,14.92,14.94,250200.0,14.96,15.0,14.92,14.94,250200.0
2015-08-13 09:40:00,14.91,14.96,14.9,14.92,212000.0,14.91,14.96,14.9,14.92,212000.0
2015-08-13 09:50:00,14.93,14.94,14.9,14.92,190550.0,14.93,14.94,14.9,14.92,190550.0
2015-08-13 10:00:00,14.92,14.93,14.87,14.9,180000.0,14.92,14.93,14.87,14.9,180000.0
2015-08-13 10:10:00,14.92,14.92,14.89,14.9,95000.0,14.92,14.92,14.89,14.9,95000.0
2015-08-13 10:20:00,14.89,14.91,14.89,14.91,95000.0,14.89,14.91,14.89,14.91,95000.0
2015-08-13 10:30:00,14.92,14.97,14.92,14.97,215600.0,14.92,14.97,14.92,14.97,215600.0
2015-08-13 10:40:00,14.97,14.98,14.96,14.97,549050.0,14.97,14.98,14.96,14.97,549050.0
2015-08-13 10:50:00,14.96,14.97,14.95,14.95,250000.0,14.96,14.97,14.95,14.95,250000.0
2015-08-13 11:00:00,14.94,14.96,14.92,14.93,120000.0,14.94,14.96,14.92,14.93,120000.0
2015-08-13 11:10:00,14.93,14.96,14.93,14.96,76250.0,14.93,14.96,14.93,14.96,76250.0
2015-08-13 11:20:00,14.94,14.95,14.94,14.95,20000.0,14.94,14.95,14.94,14.95,20000.0
2015-08-13 11:30:00,14.95,14.95,14.92,14.92,112500.0,14.95,14.95,14.92,14.92,112500.0
2015-08-13 11:40:00,14.93,14.95,14.93,14.94,105000.0,14.93,14.95,14.93,14.94,105000.0
2015-08-13 11:50:00,14.95,14.95,14.93,14.93,120000.0,14.95,14.95,14.93,14.93,120000.0
2015-08-13 12:00:00,14.93,14.94,14.92,14.94,372000.0,14.93,14.94,14.92,14.94,372000.0
2015-08-13 12:10:00,14.95,14.95,14.92,14.93,65000.0,14.95,14.95,14.92,14.93,65000.0
2015-08-13 12:20:00,14.91,14.94,14.91,14.94,90000.0,14.91,14.94,14.91,14.94,90000.0
2015-08-13 12:30:00,14.94,14.96,14.94,14.95,95000.0,14.94,14.96,14.94,14.95,95000.0
2015-08-13 12:40:00,14.94,14.94,14.94,14.94,5000.0,14.94,14.94,14.94,14.94,5000.0
2015-08-13 12:50:00,14.94,14.94,14.93,14.93,145500.0,14.94,14.94,14.93,14.93,145500.0
2015-08-13 13:00:00,14.92,14.94,14.92,14.94,174750.0,14.92,14.94,14.92,14.94,174750.0
2015-08-13 13:10:00,14.94,14.94,14.92,14.93,191500.0,14.94,14.94,14.92,14.93,191500.0
2015-08-13 13:20:00,14.93,14.95,14.93,14.95,60000.0,14.93,14.95,14.93,14.95,60000.0
2015-08-13 13:30:00,14.95,14.95,14.94,14.94,95000.0,14.95,14.95,14.94,14.94,95000.0
2015-08-13 13:40:00,14.94,14.95,14.93,14.95,150000.0,14.94,14.95,14.93,14.95,150000.0
2015-08-13 13:50:00,14.95,14.95,14.93,14.93,115050.0,14.95,14.95,14.93,14.93,115050.0
2015-08-13 14:00:00,14.93,14.94,14.93,14.94,105000.0,14.93,14.94,14.93,14.94,105000.0
2015-08-13 14:10:00,14.93,14.94,14.93,14.94,65000.0,14.93,14.94,14.93,14.94,65000.0
2015-08-13 14:20:00,14.95,14.95,14.94,14.94,35000.0,14.95,14.95,14.94,14.94,35000.0
2015-08-13 14:30:00,14.93,14.95,14.93,14.93,60000.0,14.93,14.95,14.93,14.93,60000.0
2015-08-13 14:40:00,14.93,14.94,14.93,14.94,85600.0,14.93,14.94,14.93,14.94,85600.0
2015-08-13 14:50:00,14.94,14.94,14.93,14.94,90000.0,14.94,14.94,14.93,14.94,90000.0
2015-08-13 15:00:00,14.93,14.94,14.89,14.91,293250.0,14.93,14.94,14.89,14.91,293250.0
2015-08-13 15:10:00,14.91,14.92,14.9,14.91,126000.0,14.91,14.92,14.9,14.91,126000.0
2015-08-13 15:20:00,14.91,14.91,14.89,14.89,220000.0,14.91,14.91,14.89,14.89,220000.0
2015-08-13 15:30:00,14.88,14.88,14.86,14.88,192900.0,14.88,14.88,14.86,14.88,192900.0
2015-08-13 15:40:00,14.88,14.91,14.87,14.91,367250.0,14.88,14.91,14.87,14.91,367250.0
2015-08-13 15:50:00,14.91,14.92,14.87,14.88,1226650.0,14.91,14.92,14.87,14.88,1226650.0
2015-08-14 09:30:00,14.92,14.94,14.88,14.88,316500.0,14.92,14.94,14.88,14.88,316500.0
2015-08-14 09:40:00,14.89,14.91,14.87,14.88,52700.0,14.89,14.91,14.87,14.88,52700.0
2015-08-14 09:50:00,14.9,14.9,14.87,14.87,60000.0,14.9,14.9,14.87,14.87,60000.0
2015-08-14 10:00:00,14.88,14.91,14.87,14.88,219300.0,14.88,14.91,14.87,14.88,219300.0
2015-08-14 10:10:00,14.87,14.88,14.85,14.86,75000.0,14.87,14.88,14.85,14.86,75000.0
2015-08-14 10:20:00,14.85,14.86,14.85,14.85,100000.0,14.85,14.86,14.85,14.85,100000.0
2015-08-14 10:30:00,14.86,14.88,14.85,14.88,175000.0,14.86,14.88,14.85,14.88,175000.0
2015-08-14 10:40:00,14.86,14.87,14.85,14.87,30000.0,14.86,14.87,14.85,14.87,30000.0
2015-08-14 10:50:00,14.84,14.86,14.84,14.86,85000.0,14.84,14.86,14.84,14.86,85000.0
2015-08-14 11:00:00,14.85,14.86,14.83,14.85,185000.0,14.85,14.86,14.83,14.85,185000.0
2015-08-14 11:10:00,14.84,14.91,14.83,14.84,1161100.0,14.84,14.91,14.83,14.84,1161100.0
2015-08-14 11:20:00,14.85,14.86,14.83,14.83,224950.0,14.85,14.86,14.83,14.83,224950.0
2015-08-14 11:30:00,14.83,14.89,14.82,14.89,1279850.0,14.83,14.89,14.82,14.89,1279850.0
2015-08-14 11:40:00,14.9,14.94,14.89,14.93,120300.0,14.9,14.94,14.89,14.93,120300.0
2015-08-14 11:50:00,14.93,14.93,14.92,14.92,20000.0,14.93,14.93,14.92,14.92,20000.0
2015-08-14 12:00:00,14.92,14.92,14.9,14.9,65000.0,14.92,14.92,14.9,14.9,65000.0
2015-08-14 12:10:00,14.89,14.89,14.87,14.89,130000.0,14.89,14.89,14.87,14.89,130000.0
2015-08-14 12:20:00,14.88,14.88,14.87,14.88,40000.0,14.88,14.88,14.87,14.88,40000.0
2015-08-14 12:30:00,14.89,14.9,14.88,14.9,35000.0,14.89,14.9,14.88,14.9,35000.0
2015-08-14 12:40:00,14.91,14.91,14.89,14.89,185000.0,14.91,14.91,14.89,14.89,185000.0
2015-08-14 12:50:00,14.9,14.93,14.9,14.93,75000.0,14.9,14.93,14.9,14.93,75000.0
2015-08-14 13:00:00,14.93,14.93,14.92,14.93,25000.0,14.93,14.93,14.92,14.93,25000.0
2015-08-14 13:10:00,14.92,14.92,14.92,14.92,25000.0,14.92,14.92,14.92,14.92,25000.0
2015-08-14 13:20:00,14.92,14.92,14.91,14.91,20000.0,14.92,14.92,14.91,14.91,20000.0
2015-08-14 13:30:00,14.91,14.94,14.91,14.92,135000.0,14.91,14.94,14.91,14.92,135000.0
2015-08-14 13:40:00,14.92,14.93,14.91,14.91,60000.0,14.92,14.93,14.91,14.91,60000.0
2015-08-14 13:50:00,14.91,14.92,14.9,14.91,100000.0,14.91,14.92,14.9,14.91,100000.0
2015-08-14 14:00:00,14.92,14.92,14.9,14.9,142500.0,14.92,14.92,14.9,14.9,142500.0
2015-08-14 14:10:00,14.9,14.91,14.9,14.9,79600.0,14.9,14.91,14.9,14.9,79600.0
2015-08-14 14:20:00,14.91,14.94,14.91,14.93,194100.0,14.91,14.94,14.91,14.93,194100.0
2015-08-14 14:30:00,14.92,14.92,14.92,14.92,45000.0,14.92,14.92,14.92,14.92,45000.0
2015-08-14 14:40:00,14.93,14.93,14.93,14.93,143550.0,14.93,14.93,14.93,14.93,143550.0
2015-08-14 14:50:00,14.93,14.94,14.93,14.93,239200.0,14.93,14.94,14.93,14.93,239200.0
2015-08-14 15:00:00,14.93,14.94,14.93,14.94,196700.0,14.93,14.94,14.93,14.94,196700.0
2015-08-14 15:10:00,14.93,14.95,14.92,14.95,322200.0,14.93,14.95,14.92,14.95,322200.0
2015-08-14 15:20:00,14.94,14.95,14.94,14.94,120650.0,14.94,14.95,14.94,14.94,120650.0
2015-08-14 15:30:00,14.94,14.95,14.93,14.94,95000.0,14.94,14.95,14.93,14.94,95000.0
2015-08-14 15:40:00,14.94,14.96,14.93,14.96,398900.0,14.94,14.96,14.93,14.96,398900.0
2015-08-14 15:50:00,14.96,14.97,14.95,14.97,1083900.0,14.96,14.97,14.95,14.97,1083900.0
2015-08-17 09:30:00,14.88,14.96,14.88,14.95,519650.0,14.88,14.96,14.88,14.95,519650.0
2015-08-17 09:40:00,14.96,14.98,14.95,14.95,224850.0,14.96,14.98,14.95,14.95,224850.0
2015-08-17 09:50:00,14.95,14.97,14.9,14.91,416200.0,14.95,14.97,14.9,14.91,416200.0
2015-08-17 10:00:00,14.92,14.94,14.9,14.94,216000.0,14.92,14.94,14.9,14.94,216000.0
2015-08-17 10:10:00,14.94,14.97,14.93,14.96,206200.0,14.94,14.97,14.93,14.96,206200.0
2015-08-17 10:20:00,14.97,14.98,14.96,14.98,79950.0,14.97,14.98,14.96,14.98,79950.0
2015-08-17 10:30:00,14.96,14.97,14.95,14.96,210000.0,14.96,14.97,14.95,14.96,210000.0
2015-08-17 10:40:00,14.95,14.98,14.95,14.98,105000.0,14.95,14.98,14.95,14.98,105000.0
2015-08-17 10:50:00,14.97,14.98,14.96,14.96,140000.0,14.97,14.98,14.96,14.96,140000.0
2015-08-17 11:00:00,14.98,15.01,14.97,15.0,407100.0,14.98,15.01,14.97,15.0,407100.0
2015-08-17 11:10:00,15.0,15.01,14.98,14.98,172500.0,15.0,15.01,14.98,14.98,172500.0
2015-08-17 11:20:00,14.99,14.99,14.97,14.97,40000.0,14.99,14.99,14.97,14.97,40000.0
2015-08-17 11:30:00,14.98,15.0,14.95,14.96,235000.0,14.98,15.0,14.95,14.96,235000.0
2015-08-17 11:40:00,14.95,14.98,14.95,14.97,70000.0,14.95,14.98,14.95,14.97,70000.0
2015-08-17 11:50:00,14.97,14.97,14.95,14.95,70000.0,14.97,14.97,14.95,14.95,70000.0
2015-08-17 12:00:00,14.96,14.98,14.95,14.98,152700.0,14.96,14.98,14.95,14.98,152700.0
2015-08-17 12:10:00,14.99,15.01,14.98,14.99,182700.0,14.99,15.01,14.98,14.99,182700.0
2015-08-17 12:20:00,15.0,15.01,14.99,14.99,115000.0,15.0,15.01,14.99,14.99,115000.0
2015-08-17 12:30:00,14.99,15.04,14.98,15.03,310050.0,14.99,15.04,14.98,15.03,310050.0
2015-08-17 12:40:00,15.03,15.04,15.01,15.03,101650.0,15.03,15.04,15.01,15.03,101650.0
2015-08-17 12:50:00,15.03,15.05,15.03,15.05,100000.0,15.03,15.05,15.03,15.05,100000.0
2015-08-17 13:00:00,15.05,15.06,15.05,15.06,228750.0,15.05,15.06,15.05,15.06,228750.0
2015-08-17 13:10:00,15.05,15.08,15.05,15.07,309200.0,15.05,15.08,15.05,15.07,309200.0
2015-08-17 13:20:00,15.06,15.08,15.06,15.08,164950.0,15.06,15.08,15.06,15.08,164950.0
2015-08-17 13:30:00,15.07,15.07,15.04,15.04,485850.0,15.07,15.07,15.04,15.04,485850.0
2015-08-17 13:40:00,15.04,15.08,15.03,15.07,472100.0,15.04,15.08,15.03,15.07,472100.0
2015-08-17 13:50:00,15.07,15.07,15.04,15.05,105000.0,15.07,15.07,15.04,15.05,105000.0
2015-08-17 14:00:00,15.06,15.07,15.05,15.05,85000.0,15.06,15.07,15.05,15.05,85000.0
2015-08-17 14:10:00,15.05,15.07,15.03,15.06,80100.0,15.05,15.07,15.03,15.06,80100.0
2015-08-17 14:20:00,15.05,15.05,15.04,15.05,50000.0,15.05,15.05,15.04,15.05,50000.0
2015-08-17 14:30:00,15.04,15.04,15.03,15.03,60000.0,15.04,15.04,15.03,15.03,60000.0
2015-08-17 14:40:00,15.03,15.04,15.03,15.04,157500.0,15.03,15.04,15.03,15.04,157500.0
2015-08-17 14:50:00,15.03,15.03,15.02,15.03,230000.0,15.03,15.03,15.02,15.03,230000.0
2015-08-17 15:00:00,15.03,15.03,15.01,15.02,80000.0,15.03,15.03,15.01,15.02,80000.0
2015-08-17 15:10:00,15.04,15.04,15.01,15.01,195050.0,15.04,15.04,15.01,15.01,195050.0
2015-08-17 15:20:00,15.01,15.03,15.01,15.03,344000.0,15.01,15.03,15.01,15.03,344000.0
2015-08-17 15:30:00,15.03,15.08,15.03,15.08,235000.0,15.03,15.08,15.03,15.08,235000.0
2015-08-17 15:40:00,15.08,15.09,15.06,15.08,511250.0,15.08,15.09,15.06,15.08,511250.0
2015-08-17 15:50:00,15.09,15.1,15.07,15.08,1289100.0,15.09,15.1,15.07,15.08,1289100.0
2015-08-18 09:30:00,15.08,15.1,15.06,15.06,758350.0,15.08,15.1,15.06,15.06,758350.0
2015-08-18 09:40:00,15.06,15.09,15.05,15.09,180000.0,15.06,15.09,15.05,15.09,180000.0
2015-08-18 09:50:00,15.09,15.11,15.06,15.09,258000.0,15.09,15.11,15.06,15.09,258000.0
2015-08-18 10:00:00,15.1,15.16,15.09,15.16,546450.0,15.1,15.16,15.09,15.16,546450.0
2015-08-18 10:10:00,15.14,15.15,15.13,15.15,322500.0,15.14,15.15,15.13,15.15,322500.0
2015-08-18 10:20:00,15.15,15.17,15.12,15.12,616350.0,15.15,15.17,15.12,15.12,616350.0
2015-08-18 10:30:00,15.13,15.13,15.07,15.07,733100.0,15.13,15.13,15.07,15.07,733100.0
2015-08-18 10:40:00,15.06,15.09,15.06,15.07,155000.0,15.06,15.09,15.06,15.07,155000.0
2015-08-18 10:50:00,15.09,15.09,15.06,15.09,103250.0,15.09,15.09,15.06,15.09,103250.0
2015-08-18 11:00:00,15.07,15.1,15.07,15.1,540000.0,15.07,15.1,15.07,15.1,540000.0
2015-08-18 11:10:00,15.1,15.13,15.06,15.07,748150.0,15.1,15.13,15.06,15.07,748150.0
2015-08-18 11:20:00,15.06,15.07,15.0,15.0,438200.0,15.06,15.07,15.0,15.0,438200.0
2015-08-18 11:30:00,14.99,15.03,14.97,15.02,722100.0,14.99,15.03,14.97,15.02,722100.0
2015-08-18 11:40:00,15.01,15.03,15.0,15.0,180000.0,15.01,15.03,15.0,15.0,180000.0
2015-08-18 11:50:00,15.0,15.04,14.99,15.01,170000.0,15.0,15.04,14.99,15.01,170000.0
2015-08-18 12:00:00,15.02,15.04,14.99,15.01,457350.0,15.02,15.04,14.99,15.01,457350.0
2015-08-18 12:10:00,15.01,15.03,14.96,14.96,762250.0,15.01,15.03,14.96,14.96,762250.0
2015-08-18 12:20:00,14.96,14.99,14.96,14.98,125000.0,14.96,14.99,14.96,14.98,125000.0
2015-08-18 12:30:00,14.97,14.98,14.96,14.97,115000.0,14.97,14.98,14.96,14.97,115000.0
2015-08-18 12:40:00,14.96,14.96,14.94,14.95,145000.0,14.96,14.96,14.94,14.95,145000.0
2015-08-18 12:50:00,14.95,14.95,14.92,14.92,130000.0,14.95,14.95,14.92,14.92,130000.0
2015-08-18 13:00:00,14.92,14.98,14.9,14.96,300300.0,14.92,14.98,14.9,14.96,300300.0
2015-08-18 13:10:00,14.96,14.99,14.93,14.99,362050.0,14.96,14.99,14.93,14.99,362050.0
2015-08-18 13:20:00,14.98,15.0,14.97,14.99,106300.0,14.98,15.0,14.97,14.99,106300.0
2015-08-18 13:30:00,14.99,15.02,14.97,15.02,649900.0,14.99,15.02,14.97,15.02,649900.0
2015-08-18 13:40:00,15.02,15.02,14.95,14.98,186600.0,15.02,15.02,14.95,14.98,186600.0
2015-08-18 13:50:00,14.95,14.96,14.94,14.96,228000.0,14.95,14.96,14.94,14.96,228000.0
2015-08-18 14:00:00,14.96,14.98,14.93,14.94,277350.0,14.96,14.98,14.93,14.94,277350.0
2015-08-18 14:10:00,14.96,14.97,14.94,14.95,156900.0,14.96,14.97,14.94,14.95,156900.0
2015-08-18 14:20:00,14.95,14.97,14.94,14.94,134900.0,14.95,14.97,14.94,14.94,134900.0
2015-08-18 14:30:00,14.94,14.95,14.93,14.93,110000.0,14.94,14.95,14.93,14.93,110000.0
2015-08-18 14:40:00,14.93,14.95,14.91,14.94,202050.0,14.93,14.95,14.91,14.94,202050.0
2015-08-18 14:50:00,14.94,14.94,14.91,14.92,132500.0,14.94,14.94,14.91,14.92,132500.0
2015-08-18 15:00:00,14.93,14.93,14.92,14.93,245000.0,14.93,14.93,14.92,14.93,245000.0
2015-08-18 15:10:00,14.93,14.93,14.91,14.91,158750.0,14.93,14.93,14.91,14.91,158750.0
2015-08-18 15:20:00,14.91,14.93,14.91,14.92,253700.0,14.91,14.93,14.91,14.92,253700.0
2015-08-18 15:30:00,14.92,14.93,14.91,14.91,170000.0,14.92,14.93,14.91,14.91,170000.0
2015-08-18 15:40:00,14.91,14.94,14.91,14.92,524850.0,14.91,14.94,14.91,14.92,524850.0
2015-08-18 15:50:00,14.92,14.94,14.92,14.92,1089650.0,14.92,14.94,14.92,14.92,1089650.0
2015-08-19 09:30:00,14.84,14.89,14.83,14.88,210600.0,14.84,14.89,14.83,14.88,210600.0
2015-08-19 09:40:00,14.87,14.88,14.84,14.84,194550.0,14.87,14.88,14.84,14.84,194550.0
2015-08-19 09:50:00,14.85,14.88,14.84,14.85,197500.0,14.85,14.88,14.84,14.85,197500.0
2015-08-19 10:00:00,14.86,14.93,14.86,14.89,155000.0,14.86,14.93,14.86,14.89,155000.0
2015-08-19 10:10:00,14.89,14.9,14.88,14.88,91600.0,14.89,14.9,14.88,14.88,91600.0
2015-08-19 10:20:00,14.88,14.95,14.88,14.93,235700.0,14.88,14.95,14.88,14.93,235700.0
2015-08-19 10:30:00,14.93,14.95,14.92,14.93,212550.0,14.93,14.95,14.92,14.93,212550.0
2015-08-19 10:40:00,14.94,14.94,14.89,14.9,125000.0,14.94,14.94,14.89,14.9,125000.0
2015-08-19 10:50:00,14.9,14.92,14.89,14.89,658300.0,14.9,14.92,14.89,14.89,658300.0
2015-08-19 11:00:00,14.89,14.92,14.89,14.92,90000.0,14.89,14.92,14.89,14.92,90000.0
2015-08-19 11:10:00,14.93,14.94,14.91,14.91,195000.0,14.93,14.94,14.91,14.91,195000.0
2015-08-19 11:20:00,14.92,14.93,14.9,14.92,281600.0,14.92,14.93,14.9,14.92,281600.0
2015-08-19 11:30:00,14.91,14.92,14.9,14.91,310800.0,14.91,14.92,14.9,14.91,310800.0
2015-08-19 11:40:00,14.92,14.92,14.9,14.9,105000.0,14.92,14.92,14.9,14.9,105000.0
2015-08-19 11:50:00,14.88,14.88,14.85,14.87,415000.0,14.88,14.88,14.85,14.87,415000.0
2015-08-19 12:00:00,14.88,14.89,14.87,14.88,90800.0,14.88,14.89,14.87,14.88,90800.0
2015-08-19 12:10:00,14.88,14.88,14.84,14.84,197200.0,14.88,14.88,14.84,14.84,197200.0
2015-08-19 12:20:00,14.84,14.89,14.84,14.89,90000.0,14.84,14.89,14.84,14.89,90000.0
2015-08-19 12:30:00,14.89,14.91,14.88,14.91,162950.0,14.89,14.91,14.88,14.91,162950.0
2015-08-19 12:40:00,14.91,14.93,14.9,14.9,311200.0,14.91,14.93,14.9,14.9,311200.0
2015-08-19 12:50:00,14.9,14.92,14.88,14.92,400000.0,14.9,14.92,14.88,14.92,400000.0
2015-08-19 13:00:00,14.93,14.93,14.92,14.93,35000.0,14.93,14.93,14.92,14.93,35000.0
2015-08-19 13:10:00,14.92,14.94,14.92,14.93,433800.0,14.92,14.94,14.92,14.93,433800.0
2015-08-19 13:20:00,14.94,14.96,14.94,14.95,180000.0,14.94,14.96,14.94,14.95,180000.0
2015-08-19 13:30:00,14.95,14.95,14.94,14.94,25000.0,14.95,14.95,14.94,14.94,25000.0
2015-08-19 13:40:00,14.94,14.96,14.94,14.95,205050.0,14.94,14.96,14.94,14.95,205050.0
2015-08-19 13:50:00,14.94,14.97,14.93,14.94,75000.0,14.94,14.97,14.93,14.94,75000.0
2015-08-19 14:00:00,14.95,15.01,14.94,15.0,317250.0,14.95,15.01,14.94,15.0,317250.0
2015-08-19 14:10:00,14.99,15.01,14.97,15.0,246400.0,14.99,15.01,14.97,15.0,246400.0
2015-08-19 14:20:00,14.98,15.0,14.95,14.95,186750.0,14.98,15.0,14.95,14.95,186750.0
2015-08-19 14:30:00,14.96,14.97,14.96,14.96,40000.0,14.96,14.97,14.96,14.96,40000.0
2015-08-19 14:40:00,14.98,14.98,14.91,14.93,130000.0,14.98,14.98,14.91,14.93,130000.0
2015-08-19 14:50:00,14.91,14.94,14.87,14.89,142500.0,14.91,14.94,14.87,14.89,142500.0
2015-08-19 15:00:00,14.9,14.9,14.87,14.88,104950.0,14.9,14.9,14.87,14.88,104950.0
2015-08-19 15:10:00,14.9,14.9,14.88,14.89,111950.0,14.9,14.9,14.88,14.89,111950.0
2015-08-19 15:20:00,14.89,14.93,14.89,14.92,185000.0,14.89,14.93,14.89,14.92,185000.0
2015-08-19 15:30:00,14.92,14.95,14.87,14.88,205000.0,14.92,14.95,14.87,14.88,205000.0
2015-08-19 15:40:00,14.89,14.95,14.89,14.93,293800.0,14.89,14.95,14.89,14.93,293800.0
2015-08-19 15:50:00,14.93,14.94,14.9,14.91,1495400.0,14.93,14.94,14.9,14.91,1495400.0
2015-08-20 09:30:00,14.83,14.88,14.81,14.85,551200.0,14.83,14.88,14.81,14.85,551200.0
2015-08-20 09:40:00,14.87,14.9,14.81,14.82,352700.0,14.87,14.9,14.81,14.82,352700.0
2015-08-20 09:50:00,14.82,14.85,14.82,14.84,157900.0,14.82,14.85,14.82,14.84,157900.0
2015-08-20 10:00:00,14.83,14.84,14.76,14.81,646650.0,14.83,14.84,14.76,14.81,646650.0
2015-08-20 10:10:00,14.82,14.84,14.81,14.81,285700.0,14.82,14.84,14.81,14.81,285700.0
2015-08-20 10:20:00,14.8,14.82,14.79,14.81,447300.0,14.8,14.82,14.79,14.81,447300.0
2015-08-20 10:30:00,14.81,14.81,14.77,14.78,677100.0,14.81,14.81,14.77,14.78,677100.0
2015-08-20 10:40:00,14.8,14.8,14.76,14.79,170000.0,14.8,14.8,14.76,14.79,170000.0
2015-08-20 10:50:00,14.8,14.82,14.79,14.81,110250.0,14.8,14.82,14.79,14.81,110250.0
2015-08-20 11:00:00,14.8,14.84,14.8,14.82,146350.0,14.8,14.84,14.8,14.82,146350.0
2015-08-20 11:10:00,14.82,14.84,14.81,14.81,175000.0,14.82,14.84,14.81,14.81,175000.0
2015-08-20 11:20:00,14.82,14.85,14.82,14.84,474350.0,14.82,14.85,14.82,14.84,474350.0
2015-08-20 11:30:00,14.84,14.84,14.8,14.82,535000.0,14.84,14.84,14.8,14.82,535000.0
2015-08-20 11:40:00,14.82,14.82,14.79,14.8,165000.0,14.82,14.82,14.79,14.8,165000.0
2015-08-20 11:50:00,14.79,14.8,14.77,14.79,427850.0,14.79,14.8,14.77,14.79,427850.0
2015-08-20 12:00:00,14.8,14.8,14.78,14.79,116550.0,14.8,14.8,14.78,14.79,116550.0
2015-08-20 12:10:00,14.79,14.79,14.75,14.77,328250.0,14.79,14.79,14.75,14.77,328250.0
2015-08-20 12:20:00,14.77,14.78,14.76,14.77,173050.0,14.77,14.78,14.76,14.77,173050.0
2015-08-20 12:30:00,14.77,14.79,14.75,14.77,477500.0,14.77,14.79,14.75,14.77,477500.0
2015-08-20 12:40:00,14.77,14.77,14.74,14.76,296000.0,14.77,14.77,14.74,14.76,296000.0
2015-08-20 12:50:00,14.75,14.76,14.73,14.74,372450.0,14.75,14.76,14.73,14.74,372450.0
2015-08-20 13:00:00,14.75,14.75,14.74,14.74,292500.0,14.75,14.75,14.74,14.74,292500.0
2015-08-20 13:10:00,14.74,14.76,14.74,14.75,300000.0,14.74,14.76,14.74,14.75,300000.0
2015-08-20 13:20:00,14.75,14.78,14.75,14.76,282350.0,14.75,14.78,14.75,14.76,282350.0
2015-08-20 13:30:00,14.76,14.78,14.75,14.75,150000.0,14.76,14.78,14.75,14.75,150000.0
2015-08-20 13:40:00,14.75,14.75,14.73,14.74,367400.0,14.75,14.75,14.73,14.74,367400.0
2015-08-20 13:50:00,14.76,14.76,14.74,14.75,162450.0,14.76,14.76,14.74,14.75,162450.0
2015-08-20 14:00:00,14.75,14.75,14.73,14.74,242200.0,14.75,14.75,14.73,14.74,242200.0
2015-08-20 14:10:00,14.74,14.76,14.73,14.75,329250.0,14.74,14.76,14.73,14.75,329250.0
2015-08-20 14:20:00,14.75,14.76,14.73,14.73,226750.0,14.75,14.76,14.73,14.73,226750.0
2015-08-20 14:30:00,14.74,14.74,14.72,14.73,447950.0,14.74,14.74,14.72,14.73,447950.0
2015-08-20 14:40:00,14.73,14.73,14.68,14.71,521400.0,14.73,14.73,14.68,14.71,521400.0
2015-08-20 14:50:00,14.7,14.73,14.7,14.72,203000.0,14.7,14.73,14.7,14.72,203000.0
2015-08-20 15:00:00,14.72,14.77,14.72,14.77,290500.0,14.72,14.77,14.72,14.77,290500.0
2015-08-20 15:10:00,14.77,14.78,14.72,14.72,485550.0,14.77,14.78,14.72,14.72,485550.0
2015-08-20 15:20:00,14.73,14.75,14.72,14.75,358250.0,14.73,14.75,14.72,14.75,358250.0
2015-08-20 15:30:00,14.75,14.77,14.73,14.75,807000.0,14.75,14.77,14.73,14.75,807000.0
2015-08-20 15:40:00,14.75,14.77,14.73,14.74,777150.0,14.75,14.77,14.73,14.74,777150.0
2015-08-20 15:50:00,14.74,14.74,14.7,14.7,1773600.0,14.74,14.74,14.7,14.7,1773600.0
2015-08-21 09:30:00,14.59,14.59,14.53,14.57,1128450.0,14.59,14.59,14.53,14.57,1128450.0
2015-08-21 09:40:00,14.56,14.59,14.53,14.55,1128850.0,14.56,14.59,14.53,14.55,1128850.0
2015-08-21 09:50:00,14.56,14.6,14.56,14.59,692400.0,14.56,14.6,14.56,14.59,692400.0
2015-08-21 10:00:00,14.58,14.63,14.58,14.6,470800.0,14.58,14.63,14.58,14.6,470800.0
2015-08-21 10:10:00,14.61,14.62,14.58,14.62,173550.0,14.61,14.62,14.58,14.62,173550.0
2015-08-21 10:20:00,14.61,14.62,14.56,14.58,475100.0,14.61,14.62,14.56,14.58,475100.0
2015-08-21 10:30:00,14.58,14.61,14.55,14.57,640000.0,14.58,14.61,14.55,14.57,640000.0
2015-08-21 10:40:00,14.58,14.6,14.53,14.53,497000.0,14.58,14.6,14.53,14.53,497000.0
2015-08-21 10:50:00,14.55,14.56,14.53,14.53,692500.0,14.55,14.56,14.53,14.53,692500.0
2015-08-21 11:00:00,14.53,14.53,14.46,14.47,1044350.0,14.53,14.53,14.46,14.47,1044350.0
2015-08-21 11:10:00,14.48,14.51,14.42,14.51,893200.0,14.48,14.51,14.42,14.51,893200.0
2015-08-21 11:20:00,14.5,14.5,14.47,14.48,543650.0,14.5,14.5,14.47,14.48,543650.0
2015-08-21 11:30:00,14.47,14.48,14.44,14.44,582450.0,14.47,14.48,14.44,14.44,582450.0
2015-08-21 11:40:00,14.45,14.48,14.45,14.48,447500.0,14.45,14.48,14.45,14.48,447500.0
2015-08-21 11:50:00,14.48,14.5,14.45,14.48,246200.0,14.48,14.5,14.45,14.48,246200.0
2015-08-21 12:00:00,14.48,14.52,14.48,14.52,414600.0,14.48,14.52,14.48,14.52,414600.0
2015-08-21 12:10:00,14.51,14.53,14.48,14.48,467100.0,14.51,14.53,14.48,14.48,467100.0
2015-08-21 12:20:00,14.49,14.49,14.46,14.47,228500.0,14.49,14.49,14.46,14.47,228500.0
2015-08-21 12:30:00,14.47,14.48,14.46,14.46,234250.0,14.47,14.48,14.46,14.46,234250.0
2015-08-21 12:40:00,14.45,14.45,14.42,14.42,641000.0,14.45,14.45,14.42,14.42,641000.0
2015-08-21 12:50:00,14.42,14.43,14.4,14.4,607900.0,14.42,14.43,14.4,14.4,607900.0
2015-08-21 13:00:00,14.39,14.42,14.38,14.39,426700.0,14.39,14.42,14.38,14.39,426700.0
2015-08-21 13:10:00,14.39,14.42,14.38,14.42,249550.0,14.39,14.42,14.38,14.42,249550.0
2015-08-21 13:20:00,14.42,14.47,14.41,14.47,259200.0,14.42,14.47,14.41,14.47,259200.0
2015-08-21 13:30:00,14.47,14.48,14.43,14.45,383050.0,14.47,14.48,14.43,14.45,383050.0
2015-08-21 13:40:00,14.46,14.46,14.43,14.43,503250.0,14.46,14.46,14.43,14.43,503250.0
2015-08-21 13:50:00,14.41,14.46,14.41,14.45,625450.0,14.41,14.46,14.41,14.45,625450.0
2015-08-21 14:00:00,14.45,14.48,14.44,14.46,337650.0,14.45,14.48,14.44,14.46,337650.0
2015-08-21 14:10:00,14.46,14.48,14.45,14.46,250000.0,14.46,14.48,14.45,14.46,250000.0
2015-08-21 14:20:00,14.47,14.47,14.45,14.47,287500.0,14.47,14.47,14.45,14.47,287500.0
2015-08-21 14:30:00,14.47,14.48,14.43,14.44,377550.0,14.47,14.48,14.43,14.44,377550.0
2015-08-21 14:40:00,14.45,14.46,14.39,14.39,600550.0,14.45,14.46,14.39,14.39,600550.0
2015-08-21 14:50:00,14.39,14.44,14.38,14.42,490800.0,14.39,14.44,14.38,14.42,490800.0
2015-08-21 15:00:00,14.43,14.44,14.4,14.42,358150.0,14.43,14.44,14.4,14.42,358150.0
2015-08-21 15:10:00,14.43,14.43,14.37,14.42,848700.0,14.43,14.43,14.37,14.42,848700.0
2015-08-21 15:20:00,14.41,14.45,14.4,14.43,463450.0,14.41,14.45,14.4,14.43,463450.0
2015-08-21 15:30:00,14.43,14.43,14.38,14.42,745000.0,14.43,14.43,14.38,14.42,745000.0
2015-08-21 15:40:00,14.42,14.48,14.41,14.45,952400.0,14.42,14.48,14.41,14.45,952400.0
2015-08-21 15:50:00,14.45,14.46,14.4,14.4,2511050.0,14.45,14.46,14.4,14.4,2511050.0
2015-08-24 09:30:00,13.9,13.98,13.7,13.84,4237500.0,13.9,13.98,13.7,13.84,4237500.0
2015-08-24 09:40:00,13.82,13.96,13.74,13.96,1100050.0,13.82,13.96,13.74,13.96,1100050.0
2015-08-24 09:50:00,13.93,13.93,13.8,13.89,1122550.0,13.93,13.93,13.8,13.89,1122550.0
2015-08-24 10:00:00,13.88,13.99,13.87,13.98,1130700.0,13.88,13.99,13.87,13.98,1130700.0
2015-08-24 10:10:00,13.96,14.0,13.92,13.95,711650.0,13.96,14.0,13.92,13.95,711650.0
2015-08-24 10:20:00,13.95,14.0,13.88,13.88,1158450.0,13.95,14.0,13.88,13.88,1158450.0
2015-08-24 10:30:00,13.88,14.04,13.86,14.03,1419650.0,13.88,14.04,13.86,14.03,1419650.0
2015-08-24 10:40:00,14.01,14.05,13.94,13.96,754450.0,14.01,14.05,13.94,13.96,754450.0
2015-08-24 10:50:00,13.96,14.04,13.95,14.04,466550.0,13.96,14.04,13.95,14.04,466550.0
2015-08-24 11:00:00,14.06,14.09,14.04,14.08,679900.0,14.06,14.09,14.04,14.08,679900.0
2015-08-24 11:10:00,14.08,14.18,14.06,14.1,1053600.0,14.08,14.18,14.06,14.1,1053600.0
2015-08-24 11:20:00,14.1,14.1,14.06,14.08,599100.0,14.1,14.1,14.06,14.08,599100.0
2015-08-24 11:30:00,14.09,14.13,14.08,14.11,409900.0,14.09,14.13,14.08,14.11,409900.0
2015-08-24 11:40:00,14.12,14.2,14.12,14.18,318300.0,14.12,14.2,14.12,14.18,318300.0
2015-08-24 11:50:00,14.21,14.36,14.18,14.35,477500.0,14.21,14.36,14.18,14.35,477500.0
2015-08-24 12:00:00,14.35,14.35,14.23,14.27,1131600.0,14.35,14.35,14.23,14.27,1131600.0
2015-08-24 12:10:00,14.28,14.35,14.28,14.35,375950.0,14.28,14.35,14.28,14.35,375950.0
2015-08-24 12:20:00,14.35,14.39,14.32,14.39,656400.0,14.35,14.39,14.32,14.39,656400.0
2015-08-24 12:30:00,14.39,14.46,14.36,14.43,487500.0,14.39,14.46,14.36,14.43,487500.0
2015-08-24 12:40:00,14.47,14.47,14.32,14.32,650000.0,14.47,14.47,14.32,14.32,650000.0
2015-08-24 12:50:00,14.32,14.39,14.31,14.36,299550.0,14.32,14.39,14.31,14.36,299550.0
2015-08-24 13:00:00,14.39,14.41,14.36,14.37,342100.0,14.39,14.41,14.36,14.37,342100.0
2015-08-24 13:10:00,14.38,14.4,14.35,14.35,113900.0,14.38,14.4,14.35,14.35,113900.0
2015-08-24 13:20:00,14.36,14.36,14.28,14.32,502150.0,14.36,14.36,14.28,14.32,502150.0
2015-08-24 13:30:00,14.33,14.33,14.25,14.28,623550.0,14.33,14.33,14.25,14.28,623550.0
2015-08-24 13:40:00,14.26,14.28,14.24,14.27,185000.0,14.26,14.28,14.24,14.27,185000.0
2015-08-24 13:50:00,14.26,14.29,14.2,14.22,159300.0,14.26,14.29,14.2,14.22,159300.0
2015-08-24 14:00:00,14.24,14.24,14.15,14.15,155000.0,14.24,14.24,14.15,14.15,155000.0
2015-08-24 14:10:00,14.16,14.18,14.14,14.17,314200.0,14.16,14.18,14.14,14.17,314200.0
2015-08-24 14:20:00,14.2,14.22,14.18,14.21,337800.0,14.2,14.22,14.18,14.21,337800.0
2015-08-24 14:30:00,14.21,14.24,14.19,14.2,271600.0,14.21,14.24,14.19,14.2,271600.0
2015-08-24 14:40:00,14.21,14.21,14.13,14.16,290000.0,14.21,14.21,14.13,14.16,290000.0
2015-08-24 14:50:00,14.14,14.14,14.01,14.01,565650.0,14.14,14.14,14.01,14.01,565650.0
2015-08-24 15:00:00,14.03,14.12,14.0,14.11,518300.0,14.03,14.12,14.0,14.11,518300.0
2015-08-24 15:10:00,14.09,14.09,14.0,14.01,345150.0,14.09,14.09,14.0,14.01,345150.0
2015-08-24 15:20:00,14.01,14.04,13.99,14.0,776000.0,14.01,14.04,13.99,14.0,776000.0
2015-08-24 15:30:00,14.0,14.2,13.99,14.19,420100.0,14.0,14.2,13.99,14.19,420100.0
2015-08-24 15:40:00,14.18,14.26,14.13,14.2,1383250.0,14.18,14.26,14.13,14.2,1383250.0
2015-08-24 15:50:00,14.21,14.23,14.08,14.09,2425500.0,14.21,14.23,14.08,14.09,2425500.0
2015-08-25 09:30:00,14.45,14.46,14.2,14.31,518950.0,14.45,14.46,14.2,14.31,518950.0
2015-08-25 09:40:00,14.31,14.36,14.28,14.29,965450.0,14.31,14.36,14.28,14.29,965450.0
2015-08-25 09:50:00,14.29,14.36,14.26,14.3,432750.0,14.29,14.36,14.26,14.3,432750.0
2015-08-25 10:00:00,14.33,14.33,14.26,14.26,666550.0,14.33,14.33,14.26,14.26,666550.0
2015-08-25 10:10:00,14.25,14.27,14.16,14.16,1393550.0,14.25,14.27,14.16,14.16,1393550.0
2015-08-25 10:20:00,14.18,14.18,14.12,14.13,436150.0,14.18,14.18,14.12,14.13,436150.0
2015-08-25 10:30:00,14.15,14.15,14.11,14.13,573950.0,14.15,14.15,14.11,14.13,573950.0
2015-08-25 10:40:00,14.13,14.17,14.11,14.13,756300.0,14.13,14.17,14.11,14.13,756300.0
2015-08-25 10:50:00,14.15,14.15,14.13,14.13,332650.0,14.15,14.15,14.13,14.13,332650.0
2015-08-25 11:00:00,14.15,14.19,14.14,14.19,607950.0,14.15,14.19,14.14,14.19,607950.0
2015-08-25 11:10:00,14.2,14.23,14.2,14.22,372500.0,14.2,14.23,14.2,14.22,372500.0
2015-08-25 11:20:00,14.22,14.29,14.22,14.27,556200.0,14.22,14.29,14.22,14.27,556200.0
2015-08-25 11:30:00,14.25,14.29,14.23,14.24,404200.0,14.25,14.29,14.23,14.24,404200.0
2015-08-25 11:40:00,14.26,14.34,14.24,14.34,503050.0,14.26,14.34,14.24,14.34,503050.0
2015-08-25 11:50:00,14.33,14.33,14.26,14.3,383500.0,14.33,14.33,14.26,14.3,383500.0
2015-08-25 12:00:00,14.3,14.32,14.28,14.32,290550.0,14.3,14.32,14.28,14.32,290550.0
2015-08-25 12:10:00,14.31,14.33,14.3,14.3,302350.0,14.31,14.33,14.3,14.3,302350.0
2015-08-25 12:20:00,14.33,14.35,14.32,14.35,321250.0,14.33,14.35,14.32,14.35,321250.0
2015-08-25 12:30:00,14.33,14.34,14.31,14.31,366300.0,14.33,14.34,14.31,14.31,366300.0
2015-08-25 12:40:00,14.33,14.34,14.31,14.33,385050.0,14.33,14.34,14.31,14.33,385050.0
2015-08-25 12:50:00,14.33,14.34,14.28,14.3,543300.0,14.33,14.34,14.28,14.3,543300.0
2015-08-25 13:00:00,14.3,14.32,14.27,14.29,549200.0,14.3,14.32,14.27,14.29,549200.0
2015-08-25 13:10:00,14.28,14.29,14.24,14.24,544000.0,14.28,14.29,14.24,14.24,544000.0
2015-08-25 13:20:00,14.24,14.26,14.18,14.21,739350.0,14.24,14.26,14.18,14.21,739350.0
2015-08-25 13:30:00,14.2,14.21,14.16,14.18,719750.0,14.2,14.21,14.16,14.18,719750.0
2015-08-25 13:40:00,14.17,14.17,14.12,14.13,730050.0,14.17,14.17,14.12,14.13,730050.0
2015-08-25 13:50:00,14.14,14.19,14.13,14.15,425800.0,14.14,14.19,14.13,14.15,425800.0
2015-08-25 14:00:00,14.16,14.17,14.14,14.14,388050.0,14.16,14.17,14.14,14.14,388050.0
2015-08-25 14:10:00,14.15,14.17,14.11,14.16,652550.0,14.15,14.17,14.11,14.16,652550.0
2015-08-25 14:20:00,14.17,14.22,14.16,14.18,304900.0,14.17,14.22,14.16,14.18,304900.0
2015-08-25 14:30:00,14.17,14.2,14.15,14.16,296400.0,14.17,14.2,14.15,14.16,296400.0
2015-08-25 14:40:00,14.15,14.21,14.15,14.2,265050.0,14.15,14.21,14.15,14.2,265050.0
2015-08-25 14:50:00,14.23,14.26,14.21,14.21,409450.0,14.23,14.26,14.21,14.21,409450.0
2015-08-25 15:00:00,14.22,14.23,14.15,14.15,422750.0,14.22,14.23,14.15,14.15,422750.0
2015-08-25 15:10:00,14.17,14.19,14.14,14.14,692400.0,14.17,14.19,14.14,14.14,692400.0
2015-08-25 15:20:00,14.14,14.16,14.1,14.11,734600.0,14.14,14.16,14.1,14.11,734600.0
2015-08-25 15:30:00,14.1,14.13,14.0,14.02,1125350.0,14.1,14.13,14.0,14.02,1125350.0
2015-08-25 15:40:00,14.02,14.05,13.91,13.96,1544650.0,14.02,14.05,13.91,13.96,1544650.0
2015-08-25 15:50:00,13.94,14.03,13.92,13.93,2725750.0,13.94,14.03,13.92,13.93,2725750.0
2015-08-26 09:30:00,14.06,14.12,14.01,14.08,856750.0,14.06,14.12,14.01,14.08,856750.0
2015-08-26 09:40:00,14.04,14.05,13.95,14.01,592150.0,14.04,14.05,13.95,14.01,592150.0
2015-08-26 09:50:00,14.0,14.01,13.94,13.94,501050.0,14.0,14.01,13.94,13.94,501050.0
2015-08-26 10:00:00,13.96,14.04,13.94,13.96,1743250.0,13.96,14.04,13.94,13.96,1743250.0
2015-08-26 10:10:00,13.96,13.98,13.86,13.88,785650.0,13.96,13.98,13.86,13.88,785650.0
2015-08-26 10:20:00,13.88,13.96,13.87,13.91,427050.0,13.88,13.96,13.87,13.91,427050.0
2015-08-26 10:30:00,13.94,13.97,13.92,13.95,568500.0,13.94,13.97,13.92,13.95,568500.0
2015-08-26 10:40:00,13.93,13.93,13.88,13.9,342750.0,13.93,13.93,13.88,13.9,342750.0
2015-08-26 10:50:00,13.91,13.95,13.9,13.92,446250.0,13.91,13.95,13.9,13.92,446250.0
2015-08-26 11:00:00,13.91,13.92,13.88,13.91,316850.0,13.91,13.92,13.88,13.91,316850.0
2015-08-26 11:10:00,13.92,13.92,13.87,13.91,346100.0,13.92,13.92,13.87,13.91,346100.0
2015-08-26 11:20:00,13.91,13.91,13.88,13.88,247350.0,13.91,13.91,13.88,13.88,247350.0
2015-08-26 11:30:00,13.89,13.89,13.86,13.86,206900.0,13.89,13.89,13.86,13.86,206900.0
2015-08-26 11:40:00,13.86,13.92,13.86,13.91,442450.0,13.86,13.92,13.86,13.91,442450.0
2015-08-26 11:50:00,13.92,13.93,13.88,13.88,162100.0,13.92,13.93,13.88,13.88,162100.0
2015-08-26 12:00:00,13.88,13.89,13.84,13.85,240950.0,13.88,13.89,13.84,13.85,240950.0
2015-08-26 12:10:00,13.87,13.9,13.85,13.88,220100.0,13.87,13.9,13.85,13.88,220100.0
2015-08-26 12:20:00,13.89,13.9,13.86,13.88,229250.0,13.89,13.9,13.86,13.88,229250.0
2015-08-26 12:30:00,13.86,13.9,13.86,13.89,342600.0,13.86,13.9,13.86,13.89,342600.0
2015-08-26 12:40:00,13.88,13.88,13.85,13.88,407500.0,13.88,13.88,13.85,13.88,407500.0
2015-08-26 12:50:00,13.88,13.93,13.86,13.91,315300.0,13.88,13.93,13.86,13.91,315300.0
2015-08-26 13:00:00,13.92,13.93,13.86,13.87,435350.0,13.92,13.93,13.86,13.87,435350.0
2015-08-26 13:10:00,13.88,13.93,13.86,13.91,679950.0,13.88,13.93,13.86,13.91,679950.0
2015-08-26 13:20:00,13.9,13.95,13.89,13.95,1136350.0,13.9,13.95,13.89,13.95,1136350.0
2015-08-26 13:30:00,13.95,14.03,13.94,13.98,1061450.0,13.95,14.03,13.94,13.98,1061450.0
2015-08-26 13:40:00,14.02,14.03,13.96,14.02,698700.0,14.02,14.03,13.96,14.02,698700.0
2015-08-26 13:50:00,14.0,14.03,13.98,14.0,480100.0,14.0,14.03,13.98,14.0,480100.0
2015-08-26 14:00:00,14.01,14.01,13.97,13.97,265800.0,14.01,14.01,13.97,13.97,265800.0
2015-08-26 14:10:00,13.98,13.98,13.92,13.92,273100.0,13.98,13.98,13.92,13.92,273100.0
2015-08-26 14:20:00,13.92,13.94,13.89,13.91,290550.0,13.92,13.94,13.89,13.91,290550.0
2015-08-26 14:30:00,13.91,14.01,13.91,13.99,874250.0,13.91,14.01,13.91,13.99,874250.0
2015-08-26 14:40:00,14.0,14.03,14.0,14.0,639850.0,14.0,14.03,14.0,14.0,639850.0
2015-08-26 14:50:00,14.02,14.04,13.98,14.04,645300.0,14.02,14.04,13.98,14.04,645300.0
2015-08-26 15:00:00,14.02,14.06,13.99,14.06,869650.0,14.02,14.06,13.99,14.06,869650.0
2015-08-26 15:10:00,14.08,14.13,14.06,14.09,1466950.0,14.08,14.13,14.06,14.09,1466950.0
2015-08-26 15:20:00,14.09,14.12,14.02,14.02,998150.0,14.09,14.12,14.02,14.02,998150.0
2015-08-26 15:30:00,14.04,14.09,14.01,14.05,1114450.0,14.04,14.09,14.01,14.05,1114450.0
2015-08-26 15:40:00,14.05,14.12,14.05,14.11,1799550.0,14.05,14.12,14.05,14.11,1799550.0
2015-08-26 15:50:00,14.1,14.16,14.09,14.16,1740500.0,14.1,14.16,14.09,14.16,1740500.0
2015-08-27 09:30:00,14.26,14.29,14.2,14.28,706600.0,14.26,14.29,14.2,14.28,706600.0
2015-08-27 09:40:00,14.28,14.4,14.28,14.37,849150.0,14.28,14.4,14.28,14.37,849150.0
2015-08-27 09:50:00,14.34,14.41,14.28,14.31,417650.0,14.34,14.41,14.28,14.31,417650.0
2015-08-27 10:00:00,14.34,14.37,14.29,14.34,239300.0,14.34,14.37,14.29,14.34,239300.0
2015-08-27 10:10:00,14.37,14.4,14.36,14.36,357400.0,14.37,14.4,14.36,14.36,357400.0
2015-08-27 10:20:00,14.39,14.43,14.35,14.41,248250.0,14.39,14.43,14.35,14.41,248250.0
2015-08-27 10:30:00,14.4,14.41,14.36,14.39,161950.0,14.4,14.41,14.36,14.39,161950.0
2015-08-27 10:40:00,14.39,14.48,14.39,14.46,545250.0,14.39,14.48,14.39,14.46,545250.0
2015-08-27 10:50:00,14.46,14.53,14.43,14.52,636400.0,14.46,14.53,14.43,14.52,636400.0
2015-08-27 11:00:00,14.53,14.58,14.5,14.55,788600.0,14.53,14.58,14.5,14.55,788600.0
2015-08-27 11:10:00,14.55,14.6,14.54,14.57,825350.0,14.55,14.6,14.54,14.57,825350.0
2015-08-27 11:20:00,14.58,14.58,14.53,14.55,359900.0,14.58,14.58,14.53,14.55,359900.0
2015-08-27 11:30:00,14.54,14.56,14.51,14.51,424950.0,14.54,14.56,14.51,14.51,424950.0
2015-08-27 11:40:00,14.51,14.54,14.5,14.52,264500.0,14.51,14.54,14.5,14.52,264500.0
2015-08-27 11:50:00,14.52,14.53,14.48,14.48,200000.0,14.52,14.53,14.48,14.48,200000.0
2015-08-27 12:00:00,14.49,14.5,14.47,14.47,323900.0,14.49,14.5,14.47,14.47,323900.0
2015-08-27 12:10:00,14.48,14.5,14.46,14.49,420000.0,14.48,14.5,14.46,14.49,420000.0
2015-08-27 12:20:00,14.49,14.51,14.48,14.5,295000.0,14.49,14.51,14.48,14.5,295000.0
2015-08-27 12:30:00,14.5,14.53,14.5,14.53,291700.0,14.5,14.53,14.5,14.53,291700.0
2015-08-27 12:40:00,14.53,14.53,14.5,14.52,361350.0,14.53,14.53,14.5,14.52,361350.0
2015-08-27 12:50:00,14.53,14.55,14.52,14.55,160000.0,14.53,14.55,14.52,14.55,160000.0
2015-08-27 13:00:00,14.55,14.56,14.53,14.55,114100.0,14.55,14.56,14.53,14.55,114100.0
2015-08-27 13:10:00,14.55,14.58,14.55,14.55,256200.0,14.55,14.58,14.55,14.55,256200.0
2015-08-27 13:20:00,14.55,14.56,14.52,14.54,280000.0,14.55,14.56,14.52,14.54,280000.0
2015-08-27 13:30:00,14.53,14.55,14.5,14.5,200100.0,14.53,14.55,14.5,14.5,200100.0
2015-08-27 13:40:00,14.5,14.55,14.5,14.52,293250.0,14.5,14.55,14.5,14.52,293250.0
2015-08-27 13:50:00,14.52,14.56,14.52,14.56,252150.0,14.52,14.56,14.52,14.56,252150.0
2015-08-27 14:00:00,14.54,14.56,14.54,14.55,143200.0,14.54,14.56,14.54,14.55,143200.0
2015-08-27 14:10:00,14.55,14.55,14.52,14.54,462500.0,14.55,14.55,14.52,14.54,462500.0
2015-08-27 14:20:00,14.53,14.55,14.45,14.47,940300.0,14.53,14.55,14.45,14.47,940300.0
2015-08-27 14:30:00,14.48,14.51,14.47,14.49,174350.0,14.48,14.51,14.47,14.49,174350.0
2015-08-27 14:40:00,14.49,14.49,14.44,14.45,223000.0,14.49,14.49,14.44,14.45,223000.0
2015-08-27 14:50:00,14.43,14.46,14.4,14.4,253150.0,14.43,14.46,14.4,14.4,253150.0
2015-08-27 15:00:00,14.4,14.41,14.32,14.38,965150.0,14.4,14.41,14.32,14.38,965150.0
2015-08-27 15:10:00,14.38,14.39,14.33,14.34,480700.0,14.38,14.39,14.33,14.34,480700.0
2015-08-27 15:20:00,14.35,14.39,14.34,14.39,403400.0,14.35,14.39,14.34,14.39,403400.0
2015-08-27 15:30:00,14.4,14.46,14.39,14.43,695300.0,14.4,14.46,14.39,14.43,695300.0
2015-08-27 15:40:00,14.43,14.52,14.42,14.51,970400.0,14.43,14.52,14.42,14.51,970400.0
2015-08-27 15:50:00,14.51,14.55,14.48,14.54,3122250.0,14.51,14.55,14.48,14.54,3122250.0
2015-08-28 09:30:00,14.5,14.53,14.46,14.51,422350.0,14.5,14.53,14.46,14.51,422350.0
2015-08-28 09:40:00,14.52,14.56,14.51,14.51,177650.0,14.52,14.56,14.51,14.51,177650.0
2015-08-28 09:50:00,14.52,14.56,14.51,14.52,199500.0,14.52,14.56,14.51,14.52,199500.0
2015-08-28 10:00:00,14.55,14.55,14.47,14.47,45000.0,14.55,14.55,14.47,14.47,45000.0
2015-08-28 10:10:00,14.47,14.51,14.45,14.51,131450.0,14.47,14.51,14.45,14.51,131450.0
2015-08-28 10:20:00,14.49,14.5,14.46,14.47,51850.0,14.49,14.5,14.46,14.47,51850.0
2015-08-28 10:30:00,14.49,14.5,14.46,14.48,215250.0,14.49,14.5,14.46,14.48,215250.0
2015-08-28 10:40:00,14.48,14.49,14.46,14.47,122500.0,14.48,14.49,14.46,14.47,122500.0
2015-08-28 10:50:00,14.46,14.47,14.44,14.44,254900.0,14.46,14.47,14.44,14.44,254900.0
2015-08-28 11:00:00,14.46,14.5,14.46,14.49,348200.0,14.46,14.5,14.46,14.49,348200.0
2015-08-28 11:10:00,14.5,14.52,14.49,14.51,394250.0,14.5,14.52,14.49,14.51,394250.0
2015-08-28 11:20:00,14.5,14.54,14.5,14.52,406150.0,14.5,14.54,14.5,14.52,406150.0
2015-08-28 11:30:00,14.52,14.52,14.5,14.5,167900.0,14.52,14.52,14.5,14.5,167900.0
2015-08-28 11:40:00,14.5,14.5,14.43,14.43,264250.0,14.5,14.5,14.43,14.43,264250.0
2015-08-28 11:50:00,14.44,14.47,14.41,14.43,102700.0,14.44,14.47,14.41,14.43,102700.0
2015-08-28 12:00:00,14.42,14.44,14.41,14.41,102450.0,14.42,14.44,14.41,14.41,102450.0
2015-08-28 12:10:00,14.4,14.43,14.4,14.43,70000.0,14.4,14.43,14.4,14.43,70000.0
2015-08-28 12:20:00,14.44,14.45,14.43,14.45,27750.0,14.44,14.45,14.43,14.45,27750.0
2015-08-28 12:30:00,14.45,14.45,14.42,14.42,100350.0,14.45,14.45,14.42,14.42,100350.0
2015-08-28 12:40:00,14.44,14.45,14.42,14.43,59500.0,14.44,14.45,14.42,14.43,59500.0
2015-08-28 12:50:00,14.44,14.45,14.42,14.43,80000.0,14.44,14.45,14.42,14.43,80000.0
2015-08-28 13:00:00,14.43,14.43,14.4,14.43,172200.0,14.43,14.43,14.4,14.43,172200.0
2015-08-28 13:10:00,14.43,14.44,14.41,14.43,107500.0,14.43,14.44,14.41,14.43,107500.0
2015-08-28 13:20:00,14.43,14.43,14.37,14.38,115850.0,14.43,14.43,14.37,14.38,115850.0
2015-08-28 13:30:00,14.39,14.39,14.34,14.36,154700.0,14.39,14.39,14.34,14.36,154700.0
2015-08-28 13:40:00,14.38,14.41,14.37,14.4,160800.0,14.38,14.41,14.37,14.4,160800.0
2015-08-28 13:50:00,14.41,14.42,14.4,14.4,169450.0,14.41,14.42,14.4,14.4,169450.0
2015-08-28 14:00:00,14.41,14.43,14.41,14.42,140000.0,14.41,14.43,14.41,14.42,140000.0
2015-08-28 14:10:00,14.42,14.42,14.39,14.4,149750.0,14.42,14.42,14.39,14.4,149750.0
2015-08-28 14:20:00,14.41,14.42,14.39,14.4,145000.0,14.41,14.42,14.39,14.4,145000.0
2015-08-28 14:30:00,14.4,14.4,14.37,14.4,140000.0,14.4,14.4,14.37,14.4,140000.0
2015-08-28 14:40:00,14.38,14.43,14.38,14.43,149350.0,14.38,14.43,14.38,14.43,149350.0
2015-08-28 14:50:00,14.42,14.42,14.41,14.41,130000.0,14.42,14.42,14.41,14.41,130000.0
2015-08-28 15:00:00,14.41,14.42,14.4,14.41,146550.0,14.41,14.42,14.4,14.41,146550.0
2015-08-28 15:10:00,14.41,14.42,14.39,14.39,151250.0,14.41,14.42,14.39,14.39,151250.0
2015-08-28 15:20:00,14.39,14.4,14.37,14.39,105000.0,14.39,14.4,14.37,14.39,105000.0
2015-08-28 15:30:00,14.38,14.4,14.37,14.37,265950.0,14.38,14.4,14.37,14.37,265950.0
2015-08-28 15:40:00,14.37,14.38,14.35,14.36,264200.0,14.37,14.38,14.35,14.36,264200.0
2015-08-28 15:50:00,14.36,14.43,14.36,14.42,1054950.0,14.36,14.43,14.36,14.42,1054950.0
2015-08-31 09:30:00,14.4,14.44,14.33,14.33,571800.0,14.4,14.44,14.33,14.33,571800.0
2015-08-31 09:40:00,14.33,14.4,14.33,14.39,163950.0,14.33,14.4,14.33,14.39,163950.0
2015-08-31 09:50:00,14.37,14.39,14.33,14.36,255750.0,14.37,14.39,14.33,14.36,255750.0
2015-08-31 10:00:00,14.34,14.35,14.31,14.32,430900.0,14.34,14.35,14.31,14.32,430900.0
2015-08-31 10:10:00,14.33,14.33,14.27,14.31,433000.0,14.33,14.33,14.27,14.31,433000.0
2015-08-31 10:20:00,14.29,14.32,14.28,14.32,366900.0,14.29,14.32,14.28,14.32,366900.0
2015-08-31 10:30:00,14.31,14.34,14.29,14.34,1312350.0,14.31,14.34,14.29,14.34,1312350.0
2015-08-31 10:40:00,14.34,14.37,14.33,14.33,529250.0,14.34,14.37,14.33,14.33,529250.0
2015-08-31 10:50:00,14.34,14.36,14.31,14.34,439950.0,14.34,14.36,14.31,14.34,439950.0
2015-08-31 11:00:00,14.35,14.35,14.24,14.24,934300.0,14.35,14.35,14.24,14.24,934300.0
2015-08-31 11:10:00,14.24,14.27,14.21,14.24,321500.0,14.24,14.27,14.21,14.24,321500.0
2015-08-31 11:20:00,14.24,14.25,14.22,14.24,275550.0,14.24,14.25,14.22,14.24,275550.0
2015-08-31 11:30:00,14.24,14.24,14.21,14.21,227500.0,14.24,14.24,14.21,14.21,227500.0
2015-08-31 11:40:00,14.22,14.25,14.21,14.22,596800.0,14.22,14.25,14.21,14.22,596800.0
2015-08-31 11:50:00,14.23,14.23,14.15,14.2,637750.0,14.23,14.23,14.15,14.2,637750.0
2015-08-31 12:00:00,14.2,14.26,14.2,14.23,296300.0,14.2,14.26,14.2,14.23,296300.0
2015-08-31 12:10:00,14.24,14.25,14.22,14.25,85000.0,14.24,14.25,14.22,14.25,85000.0
2015-08-31 12:20:00,14.25,14.26,14.23,14.26,347450.0,14.25,14.26,14.23,14.26,347450.0
2015-08-31 12:30:00,14.26,14.3,14.25,14.3,255050.0,14.26,14.3,14.25,14.3,255050.0
2015-08-31 12:40:00,14.31,14.36,14.3,14.33,772600.0,14.31,14.36,14.3,14.33,772600.0
2015-08-31 12:50:00,14.33,14.36,14.32,14.34,323600.0,14.33,14.36,14.32,14.34,323600.0
2015-08-31 13:00:00,14.34,14.34,14.32,14.34,230250.0,14.34,14.34,14.32,14.34,230250.0
2015-08-31 13:10:00,14.34,14.36,14.33,14.35,125000.0,14.34,14.36,14.33,14.35,125000.0
2015-08-31 13:20:00,14.36,14.38,14.35,14.36,211250.0,14.36,14.38,14.35,14.36,211250.0
2015-08-31 13:30:00,14.36,14.37,14.34,14.36,180500.0,14.36,14.37,14.34,14.36,180500.0
2015-08-31 13:40:00,14.36,14.36,14.33,14.33,105000.0,14.36,14.36,14.33,14.33,105000.0
2015-08-31 13:50:00,14.33,14.34,14.32,14.33,163000.0,14.33,14.34,14.32,14.33,163000.0
2015-08-31 14:00:00,14.32,14.33,14.3,14.32,501750.0,14.32,14.33,14.3,14.32,501750.0
2015-08-31 14:10:00,14.32,14.33,14.24,14.25,783750.0,14.32,14.33,14.24,14.25,783750.0
2015-08-31 14:20:00,14.26,14.28,14.24,14.28,200000.0,14.26,14.28,14.24,14.28,200000.0
2015-08-31 14:30:00,14.27,14.29,14.26,14.28,130000.0,14.27,14.29,14.26,14.28,130000.0
2015-08-31 14:40:00,14.28,14.29,14.24,14.25,315000.0,14.28,14.29,14.24,14.25,315000.0
2015-08-31 14:50:00,14.24,14.24,14.21,14.23,265150.0,14.24,14.24,14.21,14.23,265150.0
2015-08-31 15:00:00,14.21,14.27,14.21,14.26,330000.0,14.21,14.27,14.21,14.26,330000.0
2015-08-31 15:10:00,14.26,14.27,14.22,14.22,602400.0,14.26,14.27,14.22,14.22,602400.0
2015-08-31 15:20:00,14.22,14.22,14.19,14.2,307850.0,14.22,14.22,14.19,14.2,307850.0
2015-08-31 15:30:00,14.2,14.25,14.19,14.21,324700.0,14.2,14.25,14.19,14.21,324700.0
2015-08-31 15:40:00,14.2,14.24,14.19,14.22,470700.0,14.2,14.24,14.19,14.22,470700.0
2015-08-31 15:50:00,14.22,14.22,14.19,14.2,1393900.0,14.22,14.22,14.19,14.2,1393900.0
2015-09-01 09:30:00,13.96,14.13,13.92,14.1,1123700.0,13.96,14.13,13.92,14.1,1123700.0
2015-09-01 09:40:00,14.09,14.23,14.07,14.2,482150.0,14.09,14.23,14.07,14.2,482150.0
2015-09-01 09:50:00,14.15,14.2,14.12,14.15,388250.0,14.15,14.2,14.12,14.15,388250.0
2015-09-01 10:00:00,14.14,14.14,14.04,14.1,263050.0,14.14,14.14,14.04,14.1,263050.0
2015-09-01 10:10:00,14.11,14.17,14.11,14.15,575850.0,14.11,14.17,14.11,14.15,575850.0
2015-09-01 10:20:00,14.16,14.22,14.15,14.21,355950.0,14.16,14.22,14.15,14.21,355950.0
2015-09-01 10:30:00,14.23,14.28,14.2,14.26,530950.0,14.23,14.28,14.2,14.26,530950.0
2015-09-01 10:40:00,14.25,14.25,14.2,14.21,205000.0,14.25,14.25,14.2,14.21,205000.0
2015-09-01 10:50:00,14.21,14.23,14.18,14.23,417550.0,14.21,14.23,14.18,14.23,417550.0
2015-09-01 11:00:00,14.23,14.25,14.22,14.25,148350.0,14.23,14.25,14.22,14.25,148350.0
2015-09-01 11:10:00,14.26,14.28,14.24,14.27,90250.0,14.26,14.28,14.24,14.27,90250.0
2015-09-01 11:20:00,14.27,14.27,14.2,14.2,135000.0,14.27,14.27,14.2,14.2,135000.0
2015-09-01 11:30:00,14.22,14.24,14.21,14.22,155000.0,14.22,14.24,14.21,14.22,155000.0
2015-09-01 11:40:00,14.21,14.23,14.21,14.21,71250.0,14.21,14.23,14.21,14.21,71250.0
2015-09-01 11:50:00,14.22,14.24,14.19,14.21,375700.0,14.22,14.24,14.19,14.21,375700.0
2015-09-01 12:00:00,14.2,14.21,14.17,14.2,363350.0,14.2,14.21,14.17,14.2,363350.0
2015-09-01 12:10:00,14.18,14.2,14.16,14.17,364000.0,14.18,14.2,14.16,14.17,364000.0
2015-09-01 12:20:00,14.17,14.17,14.12,14.12,220000.0,14.17,14.17,14.12,14.12,220000.0
2015-09-01 12:30:00,14.12,14.14,14.08,14.14,350050.0,14.12,14.14,14.08,14.14,350050.0
2015-09-01 12:40:00,14.14,14.15,14.1,14.12,289700.0,14.14,14.15,14.1,14.12,289700.0
2015-09-01 12:50:00,14.12,14.14,14.09,14.11,253500.0,14.12,14.14,14.09,14.11,253500.0
2015-09-01 13:00:00,14.1,14.15,14.1,14.12,300000.0,14.1,14.15,14.1,14.12,300000.0
2015-09-01 13:10:00,14.12,14.13,14.06,14.07,336200.0,14.12,14.13,14.06,14.07,336200.0
2015-09-01 13:20:00,14.07,14.13,14.07,14.11,310750.0,14.07,14.13,14.07,14.11,310750.0
2015-09-01 13:30:00,14.13,14.17,14.11,14.13,407700.0,14.13,14.17,14.11,14.13,407700.0
2015-09-01 13:40:00,14.12,14.15,14.11,14.13,739950.0,14.12,14.15,14.11,14.13,739950.0
2015-09-01 13:50:00,14.14,14.17,14.13,14.15,175000.0,14.14,14.17,14.13,14.15,175000.0
2015-09-01 14:00:00,14.15,14.15,14.13,14.14,384750.0,14.15,14.15,14.13,14.14,384750.0
2015-09-01 14:10:00,14.14,14.14,14.12,14.13,195450.0,14.14,14.14,14.12,14.13,195450.0
2015-09-01 14:20:00,14.12,14.16,14.12,14.16,152150.0,14.12,14.16,14.12,14.16,152150.0
2015-09-01 14:30:00,14.16,14.2,14.16,14.19,141300.0,14.16,14.2,14.16,14.19,141300.0
2015-09-01 14:40:00,14.2,14.2,14.17,14.18,90000.0,14.2,14.2,14.17,14.18,90000.0
2015-09-01 14:50:00,14.19,14.2,14.16,14.17,220000.0,14.19,14.2,14.16,14.17,220000.0
2015-09-01 15:00:00,14.18,14.18,14.14,14.16,212500.0,14.18,14.18,14.14,14.16,212500.0
2015-09-01 15:10:00,14.17,14.19,14.16,14.16,266000.0,14.17,14.19,14.16,14.16,266000.0
2015-09-01 15:20:00,14.15,14.17,14.11,14.11,389900.0,14.15,14.17,14.11,14.11,389900.0
2015-09-01 15:30:00,14.12,14.12,14.1,14.1,223400.0,14.12,14.12,14.1,14.1,223400.0
2015-09-01 15:40:00,14.1,14.14,14.07,14.11,803400.0,14.1,14.14,14.07,14.11,803400.0
2015-09-01 15:50:00,14.13,14.17,14.11,14.11,1180200.0,14.13,14.17,14.11,14.11,1180200.0
2015-09-02 09:30:00,14.27,14.36,14.23,14.31,376150.0,14.27,14.36,14.23,14.31,376150.0
2015-09-02 09:40:00,14.32,14.4,14.28,14.3,535150.0,14.32,14.4,14.28,14.3,535150.0
2015-09-02 09:50:00,14.29,14.3,14.21,14.21,125000.0,14.29,14.3,14.21,14.21,125000.0
2015-09-02 10:00:00,14.22,14.28,14.22,14.26,264800.0,14.22,14.28,14.22,14.26,264800.0
2015-09-02 10:10:00,14.25,14.28,14.24,14.25,210000.0,14.25,14.28,14.24,14.25,210000.0
2015-09-02 10:20:00,14.25,14.29,14.24,14.29,286600.0,14.25,14.29,14.24,14.29,286600.0
2015-09-02 10:30:00,14.27,14.31,14.25,14.28,327150.0,14.27,14.31,14.25,14.28,327150.0
2015-09-02 10:40:00,14.29,14.33,14.29,14.3,305000.0,14.29,14.33,14.29,14.3,305000.0
2015-09-02 10:50:00,14.29,14.3,14.27,14.3,360000.0,14.29,14.3,14.27,14.3,360000.0
2015-09-02 11:00:00,14.31,14.33,14.3,14.32,120000.0,14.31,14.33,14.3,14.32,120000.0
2015-09-02 11:10:00,14.32,14.34,14.31,14.32,75000.0,14.32,14.34,14.31,14.32,75000.0
2015-09-02 11:20:00,14.31,14.4,14.31,14.38,915700.0,14.31,14.4,14.31,14.38,915700.0
2015-09-02 11:30:00,14.37,14.37,14.33,14.36,281100.0,14.37,14.37,14.33,14.36,281100.0
2015-09-02 11:40:00,14.34,14.38,14.34,14.37,213600.0,14.34,14.38,14.34,14.37,213600.0
2015-09-02 11:50:00,14.36,14.38,14.35,14.37,183550.0,14.36,14.38,14.35,14.37,183550.0
2015-09-02 12:00:00,14.37,14.38,14.35,14.37,145000.0,14.37,14.38,14.35,14.37,145000.0
2015-09-02 12:10:00,14.37,14.38,14.35,14.36,200250.0,14.37,14.38,14.35,14.36,200250.0
2015-09-02 12:20:00,14.35,14.4,14.35,14.39,508050.0,14.35,14.4,14.35,14.39,508050.0
2015-09-02 12:30:00,14.39,14.44,14.39,14.44,174950.0,14.39,14.44,14.39,14.44,174950.0
2015-09-02 12:40:00,14.42,14.45,14.42,14.45,150000.0,14.42,14.45,14.42,14.45,150000.0
2015-09-02 12:50:00,14.44,14.45,14.41,14.41,217500.0,14.44,14.45,14.41,14.41,217500.0
2015-09-02 13:00:00,14.43,14.44,14.4,14.4,275000.0,14.43,14.44,14.4,14.4,275000.0
2015-09-02 13:10:00,14.41,14.42,14.39,14.39,120000.0,14.41,14.42,14.39,14.39,120000.0
2015-09-02 13:20:00,14.4,14.41,14.4,14.41,100550.0,14.4,14.41,14.4,14.41,100550.0
2015-09-02 13:30:00,14.41,14.42,14.4,14.41,268800.0,14.41,14.42,14.4,14.41,268800.0
2015-09-02 13:40:00,14.42,14.42,14.4,14.4,70000.0,14.42,14.42,14.4,14.4,70000.0
2015-09-02 13:50:00,14.4,14.41,14.38,14.4,126050.0,14.4,14.41,14.38,14.4,126050.0
2015-09-02 14:00:00,14.4,14.42,14.39,14.39,130000.0,14.4,14.42,14.39,14.39,130000.0
2015-09-02 14:10:00,14.41,14.43,14.4,14.42,372100.0,14.41,14.43,14.4,14.42,372100.0
2015-09-02 14:20:00,14.41,14.42,14.41,14.41,165100.0,14.41,14.42,14.41,14.41,165100.0
2015-09-02 14:30:00,14.41,14.41,14.38,14.38,268200.0,14.41,14.41,14.38,14.38,268200.0
2015-09-02 14:40:00,14.39,14.39,14.36,14.37,464750.0,14.39,14.39,14.36,14.37,464750.0
2015-09-02 14:50:00,14.38,14.4,14.38,14.39,105000.0,14.38,14.4,14.38,14.39,105000.0
2015-09-02 15:00:00,14.4,14.41,14.39,14.4,346000.0,14.4,14.41,14.39,14.4,346000.0
2015-09-02 15:10:00,14.39,14.43,14.38,14.4,260750.0,14.39,14.43,14.38,14.4,260750.0
2015-09-02 15:20:00,14.4,14.44,14.4,14.42,386250.0,14.4,14.44,14.4,14.42,386250.0
2015-09-02 15:30:00,14.42,14.44,14.42,14.42,777050.0,14.42,14.44,14.42,14.42,777050.0
2015-09-02 15:40:00,14.42,14.45,14.42,14.43,605300.0,14.42,14.45,14.42,14.43,605300.0
2015-09-02 15:50:00,14.43,14.48,14.43,14.48,1163400.0,14.43,14.48,14.43,14.48,1163400.0
2015-09-03 09:30:00,14.45,14.59,14.45,14.58,464050.0,14.45,14.59,14.45,14.58,464050.0
2015-09-03 09:40:00,14.56,14.59,14.52,14.55,362250.0,14.56,14.59,14.52,14.55,362250.0
2015-09-03 09:50:00,14.57,14.57,14.52,14.53,235000.0,14.57,14.57,14.52,14.53,235000.0
2015-09-03 10:00:00,14.53,14.54,14.51,14.52,367650.0,14.53,14.54,14.51,14.52,367650.0
2015-09-03 10:10:00,14.52,14.53,14.49,14.53,185000.0,14.52,14.53,14.49,14.53,185000.0
2015-09-03 10:20:00,14.53,14.57,14.53,14.56,659650.0,14.53,14.57,14.53,14.56,659650.0
2015-09-03 10:30:00,14.56,14.57,14.54,14.56,257500.0,14.56,14.57,14.54,14.56,257500.0
2015-09-03 10:40:00,14.56,14.56,14.54,14.56,404100.0,14.56,14.56,14.54,14.56,404100.0
2015-09-03 10:50:00,14.56,14.57,14.52,14.54,212000.0,14.56,14.57,14.52,14.54,212000.0
2015-09-03 11:00:00,14.54,14.55,14.5,14.54,367500.0,14.54,14.55,14.5,14.54,367500.0
2015-09-03 11:10:00,14.54,14.54,14.52,14.53,285600.0,14.54,14.54,14.52,14.53,285600.0
2015-09-03 11:20:00,14.53,14.53,14.51,14.53,295550.0,14.53,14.53,14.51,14.53,295550.0
2015-09-03 11:30:00,14.53,14.55,14.52,14.53,121500.0,14.53,14.55,14.52,14.53,121500.0
2015-09-03 11:40:00,14.54,14.54,14.52,14.53,140000.0,14.54,14.54,14.52,14.53,140000.0
2015-09-03 11:50:00,14.53,14.54,14.52,14.52,255950.0,14.53,14.54,14.52,14.52,255950.0
2015-09-03 12:00:00,14.52,14.52,14.52,14.52,200750.0,14.52,14.52,14.52,14.52,200750.0
2015-09-03 12:10:00,14.52,14.55,14.52,14.55,437150.0,14.52,14.55,14.52,14.55,437150.0
2015-09-03 12:20:00,14.55,14.56,14.54,14.55,80000.0,14.55,14.56,14.54,14.55,80000.0
2015-09-03 12:30:00,14.54,14.54,14.51,14.53,130000.0,14.54,14.54,14.51,14.53,130000.0
2015-09-03 12:40:00,14.52,14.54,14.51,14.53,232450.0,14.52,14.54,14.51,14.53,232450.0
2015-09-03 12:50:00,14.52,14.53,14.5,14.5,125000.0,14.52,14.53,14.5,14.5,125000.0
2015-09-03 13:00:00,14.51,14.53,14.46,14.46,247200.0,14.51,14.53,14.46,14.46,247200.0
2015-09-03 13:10:00,14.46,14.51,14.44,14.51,263000.0,14.46,14.51,14.44,14.51,263000.0
2015-09-03 13:20:00,14.52,14.53,14.5,14.53,260000.0,14.52,14.53,14.5,14.53,260000.0
2015-09-03 13:30:00,14.52,14.53,14.51,14.53,134400.0,14.52,14.53,14.51,14.53,134400.0
2015-09-03 13:40:00,14.52,14.53,14.5,14.52,95000.0,14.52,14.53,14.5,14.52,95000.0
2015-09-03 13:50:00,14.53,14.53,14.5,14.5,104750.0,14.53,14.53,14.5,14.5,104750.0
2015-09-03 14:00:00,14.51,14.51,14.48,14.48,192400.0,14.51,14.51,14.48,14.48,192400.0
2015-09-03 14:10:00,14.48,14.5,14.47,14.49,120000.0,14.48,14.5,14.47,14.49,120000.0
2015-09-03 14:20:00,14.48,14.5,14.46,14.5,230000.0,14.48,14.5,14.46,14.5,230000.0
2015-09-03 14:30:00,14.5,14.51,14.48,14.51,100000.0,14.5,14.51,14.48,14.51,100000.0
2015-09-03 14:40:00,14.52,14.54,14.51,14.52,90000.0,14.52,14.54,14.51,14.52,90000.0
2015-09-03 14:50:00,14.53,14.53,14.49,14.5,205000.0,14.53,14.53,14.49,14.5,205000.0
2015-09-03 15:00:00,14.51,14.52,14.48,14.48,226100.0,14.51,14.52,14.48,14.48,226100.0
2015-09-03 15:10:00,14.5,14.51,14.5,14.5,110800.0,14.5,14.51,14.5,14.5,110800.0
2015-09-03 15:20:00,14.51,14.53,14.48,14.49,160000.0,14.51,14.53,14.48,14.49,160000.0
2015-09-03 15:30:00,14.5,14.5,14.45,14.46,185000.0,14.5,14.5,14.45,14.46,185000.0
2015-09-03 15:40:00,14.45,14.53,14.45,14.52,570250.0,14.45,14.53,14.45,14.52,570250.0
2015-09-03 15:50:00,14.51,14.52,14.49,14.5,975750.0,14.51,14.52,14.49,14.5,975750.0
2015-09-04 09:30:00,14.37,14.48,14.37,14.47,308550.0,14.37,14.48,14.37,14.47,308550.0
2015-09-04 09:40:00,14.42,14.45,14.42,14.42,90000.0,14.42,14.45,14.42,14.42,90000.0
2015-09-04 09:50:00,14.43,14.43,14.38,14.43,240000.0,14.43,14.43,14.38,14.43,240000.0
2015-09-04 10:00:00,14.41,14.47,14.41,14.45,195000.0,14.41,14.47,14.41,14.45,195000.0
2015-09-04 10:10:00,14.46,14.48,14.44,14.44,179900.0,14.46,14.48,14.44,14.44,179900.0
2015-09-04 10:20:00,14.47,14.5,14.46,14.5,122100.0,14.47,14.5,14.46,14.5,122100.0
2015-09-04 10:30:00,14.49,14.6,14.49,14.56,973150.0,14.49,14.6,14.49,14.56,973150.0
2015-09-04 10:40:00,14.55,14.56,14.48,14.48,873950.0,14.55,14.56,14.48,14.48,873950.0
2015-09-04 10:50:00,14.49,14.52,14.48,14.51,70000.0,14.49,14.52,14.48,14.51,70000.0
2015-09-04 11:00:00,14.51,14.52,14.48,14.5,288700.0,14.51,14.52,14.48,14.5,288700.0
2015-09-04 11:10:00,14.5,14.5,14.48,14.49,150000.0,14.5,14.5,14.48,14.49,150000.0
2015-09-04 11:20:00,14.48,14.52,14.48,14.51,207400.0,14.48,14.52,14.48,14.51,207400.0
2015-09-04 11:30:00,14.51,14.51,14.48,14.51,157900.0,14.51,14.51,14.48,14.51,157900.0
2015-09-04 11:40:00,14.49,14.53,14.49,14.52,135000.0,14.49,14.53,14.49,14.52,135000.0
2015-09-04 11:50:00,14.52,14.54,14.5,14.5,220000.0,14.52,14.54,14.5,14.5,220000.0
2015-09-04 12:00:00,14.48,14.51,14.48,14.51,99750.0,14.48,14.51,14.48,14.51,99750.0
2015-09-04 12:10:00,14.49,14.49,14.46,14.48,134950.0,14.49,14.49,14.46,14.48,134950.0
2015-09-04 12:20:00,14.47,14.48,14.44,14.44,105000.0,14.47,14.48,14.44,14.44,105000.0
2015-09-04 12:30:00,14.44,14.48,14.43,14.46,257500.0,14.44,14.48,14.43,14.46,257500.0
2015-09-04 12:40:00,14.45,14.47,14.43,14.47,99900.0,14.45,14.47,14.43,14.47,99900.0
2015-09-04 12:50:00,14.47,14.47,14.42,14.42,130000.0,14.47,14.47,14.42,14.42,130000.0
2015-09-04 13:00:00,14.42,14.42,14.38,14.4,284550.0,14.42,14.42,14.38,14.4,284550.0
2015-09-04 13:10:00,14.4,14.42,14.4,14.41,221850.0,14.4,14.42,14.4,14.41,221850.0
2015-09-04 13:20:00,14.42,14.42,14.39,14.4,145000.0,14.42,14.42,14.39,14.4,145000.0
2015-09-04 13:30:00,14.4,14.41,14.39,14.41,113000.0,14.4,14.41,14.39,14.41,113000.0
2015-09-04 13:40:00,14.4,14.42,14.4,14.4,120550.0,14.4,14.42,14.4,14.4,120550.0
2015-09-04 13:50:00,14.4,14.41,14.4,14.4,55000.0,14.4,14.41,14.4,14.4,55000.0
2015-09-04 14:00:00,14.41,14.41,14.39,14.39,100000.0,14.41,14.41,14.39,14.39,100000.0
2015-09-04 14:10:00,14.39,14.42,14.39,14.39,160000.0,14.39,14.42,14.39,14.39,160000.0
2015-09-04 14:20:00,14.39,14.41,14.37,14.41,175000.0,14.39,14.41,14.37,14.41,175000.0
2015-09-04 14:30:00,14.4,14.4,14.38,14.39,70000.0,14.4,14.4,14.38,14.39,70000.0
2015-09-04 14:40:00,14.38,14.4,14.37,14.4,156650.0,14.38,14.4,14.37,14.4,156650.0
2015-09-04 14:50:00,14.4,14.4,14.39,14.4,66750.0,14.4,14.4,14.39,14.4,66750.0
2015-09-04 15:00:00,14.4,14.41,14.39,14.41,126950.0,14.4,14.41,14.39,14.41,126950.0
2015-09-04 15:10:00,14.4,14.41,14.38,14.41,125000.0,14.4,14.41,14.38,14.41,125000.0
2015-09-04 15:20:00,14.4,14.41,14.39,14.41,216200.0,14.4,14.41,14.39,14.41,216200.0
2015-09-04 15:30:00,14.41,14.43,14.41,14.41,570550.0,14.41,14.43,14.41,14.41,570550.0
2015-09-04 15:40:00,14.41,14.45,14.41,14.44,481450.0,14.41,14.45,14.41,14.44,481450.0
2015-09-04 15:50:00,14.44,14.44,14.38,14.39,877750.0,14.44,14.44,14.38,14.39,877750.0
2015-09-08 09:30:00,14.63,14.68,14.59,14.61,825200.0,14.63,14.68,14.59,14.61,825200.0
2015-09-08 09:40:00,14.59,14.6,14.57,14.57,282850.0,14.59,14.6,14.57,14.57,282850.0
2015-09-08 09:50:00,14.59,14.59,14.52,14.52,260200.0,14.59,14.59,14.52,14.52,260200.0
2015-09-08 10:00:00,14.55,14.56,14.52,14.53,175000.0,14.55,14.56,14.52,14.53,175000.0
2015-09-08 10:10:00,14.52,14.52,14.49,14.49,102500.0,14.52,14.52,14.49,14.49,102500.0
2015-09-08 10:20:00,14.48,14.49,14.47,14.49,81150.0,14.48,14.49,14.47,14.49,81150.0
2015-09-08 10:30:00,14.49,14.49,14.46,14.46,61300.0,14.49,14.49,14.46,14.46,61300.0
2015-09-08 10:40:00,14.45,14.45,14.44,14.45,84350.0,14.45,14.45,14.44,14.45,84350.0
2015-09-08 10:50:00,14.45,14.48,14.44,14.48,165200.0,14.45,14.48,14.44,14.48,165200.0
2015-09-08 11:00:00,14.48,14.49,14.47,14.49,201400.0,14.48,14.49,14.47,14.49,201400.0
2015-09-08 11:10:00,14.5,14.51,14.5,14.51,65000.0,14.5,14.51,14.5,14.51,65000.0
2015-09-08 11:20:00,14.51,14.53,14.51,14.53,126600.0,14.51,14.53,14.51,14.53,126600.0
2015-09-08 11:30:00,14.53,14.53,14.5,14.5,70000.0,14.53,14.53,14.5,14.5,70000.0
2015-09-08 11:40:00,14.5,14.51,14.49,14.5,81650.0,14.5,14.51,14.49,14.5,81650.0
2015-09-08 11:50:00,14.49,14.5,14.48,14.48,35000.0,14.49,14.5,14.48,14.48,35000.0
2015-09-08 12:00:00,14.48,14.5,14.47,14.5,40000.0,14.48,14.5,14.47,14.5,40000.0
2015-09-08 12:10:00,14.49,14.52,14.49,14.51,100000.0,14.49,14.52,14.49,14.51,100000.0
2015-09-08 12:20:00,14.52,14.53,14.52,14.53,58950.0,14.52,14.53,14.52,14.53,58950.0
2015-09-08 12:30:00,14.53,14.54,14.52,14.52,508800.0,14.53,14.54,14.52,14.52,508800.0
2015-09-08 12:40:00,14.54,14.54,14.52,14.52,75000.0,14.54,14.54,14.52,14.52,75000.0
2015-09-08 12:50:00,14.51,14.52,14.5,14.5,130000.0,14.51,14.52,14.5,14.5,130000.0
2015-09-08 13:00:00,14.5,14.5,14.48,14.49,73150.0,14.5,14.5,14.48,14.49,73150.0
2015-09-08 13:10:00,14.49,14.5,14.49,14.5,15000.0,14.49,14.5,14.49,14.5,15000.0
2015-09-08 13:20:00,14.49,14.51,14.49,14.51,15000.0,14.49,14.51,14.49,14.51,15000.0
2015-09-08 13:30:00,14.5,14.52,14.5,14.51,67500.0,14.5,14.52,14.5,14.51,67500.0
2015-09-08 13:40:00,14.51,14.53,14.51,14.53,75000.0,14.51,14.53,14.51,14.53,75000.0
2015-09-08 13:50:00,14.52,14.54,14.52,14.53,201200.0,14.52,14.54,14.52,14.53,201200.0
2015-09-08 14:00:00,14.54,14.54,14.53,14.53,35000.0,14.54,14.54,14.53,14.53,35000.0
2015-09-08 14:10:00,14.54,14.56,14.54,14.56,105050.0,14.54,14.56,14.54,14.56,105050.0
2015-09-08 14:20:00,14.56,14.58,14.56,14.57,85000.0,14.56,14.58,14.56,14.57,85000.0
2015-09-08 14:30:00,14.57,14.6,14.56,14.59,184400.0,14.57,14.6,14.56,14.59,184400.0
2015-09-08 14:40:00,14.59,14.6,14.58,14.58,197500.0,14.59,14.6,14.58,14.58,197500.0
2015-09-08 14:50:00,14.59,14.6,14.57,14.57,170000.0,14.59,14.6,14.57,14.57,170000.0
2015-09-08 15:00:00,14.58,14.59,14.57,14.57,165000.0,14.58,14.59,14.57,14.57,165000.0
2015-09-08 15:10:00,14.58,14.58,14.57,14.57,80000.0,14.58,14.58,14.57,14.57,80000.0
2015-09-08 15:20:00,14.57,14.58,14.55,14.58,188750.0,14.57,14.58,14.55,14.58,188750.0
2015-09-08 15:30:00,14.58,14.6,14.58,14.6,131650.0,14.58,14.6,14.58,14.6,131650.0
2015-09-08 15:40:00,14.59,14.61,14.58,14.61,605350.0,14.59,14.61,14.58,14.61,605350.0
2015-09-08 15:50:00,14.62,14.65,14.61,14.65,1931550.0,14.62,14.65,14.61,14.65,1931550.0
2015-09-09 09:30:00,14.68,14.72,14.6,14.64,1257600.0,14.68,14.72,14.6,14.64,1257600.0
2015-09-09 09:40:00,14.63,14.63,14.54,14.54,299150.0,14.63,14.63,14.54,14.54,299150.0
2015-09-09 09:50:00,14.55,14.56,14.51,14.55,301200.0,14.55,14.56,14.51,14.55,301200.0
2015-09-09 10:00:00,14.55,14.56,14.52,14.53,322700.0,14.55,14.56,14.52,14.53,322700.0
2015-09-09 10:10:00,14.53,14.54,14.47,14.48,482450.0,14.53,14.54,14.47,14.48,482450.0
2015-09-09 10:20:00,14.47,14.51,14.46,14.5,291200.0,14.47,14.51,14.46,14.5,291200.0
2015-09-09 10:30:00,14.49,14.5,14.47,14.48,344800.0,14.49,14.5,14.47,14.48,344800.0
2015-09-09 10:40:00,14.5,14.53,14.5,14.53,254300.0,14.5,14.53,14.5,14.53,254300.0
2015-09-09 10:50:00,14.53,14.53,14.5,14.5,124400.0,14.53,14.53,14.5,14.5,124400.0
2015-09-09 11:00:00,14.49,14.5,14.48,14.48,132500.0,14.49,14.5,14.48,14.48,132500.0
2015-09-09 11:10:00,14.5,14.51,14.49,14.49,136000.0,14.5,14.51,14.49,14.49,136000.0
2015-09-09 11:20:00,14.5,14.5,14.49,14.5,75000.0,14.5,14.5,14.49,14.5,75000.0
2015-09-09 11:30:00,14.5,14.51,14.5,14.51,132400.0,14.5,14.51,14.5,14.51,132400.0
2015-09-09 11:40:00,14.5,14.51,14.48,14.5,90000.0,14.5,14.51,14.48,14.5,90000.0
2015-09-09 11:50:00,14.49,14.51,14.49,14.5,85500.0,14.49,14.51,14.49,14.5,85500.0
2015-09-09 12:00:00,14.5,14.51,14.49,14.5,100000.0,14.5,14.51,14.49,14.5,100000.0
2015-09-09 12:10:00,14.51,14.52,14.5,14.5,144300.0,14.51,14.52,14.5,14.5,144300.0
2015-09-09 12:20:00,14.51,14.52,14.49,14.5,170300.0,14.51,14.52,14.49,14.5,170300.0
2015-09-09 12:30:00,14.5,14.51,14.48,14.48,314750.0,14.5,14.51,14.48,14.48,314750.0
2015-09-09 12:40:00,14.48,14.48,14.46,14.47,179600.0,14.48,14.48,14.46,14.47,179600.0
2015-09-09 12:50:00,14.46,14.48,14.46,14.48,196050.0,14.46,14.48,14.46,14.48,196050.0
2015-09-09 13:00:00,14.49,14.49,14.48,14.48,74000.0,14.49,14.49,14.48,14.48,74000.0
2015-09-09 13:10:00,14.47,14.53,14.47,14.53,147000.0,14.47,14.53,14.47,14.53,147000.0
2015-09-09 13:20:00,14.52,14.52,14.47,14.47,311000.0,14.52,14.52,14.47,14.47,311000.0
2015-09-09 13:30:00,14.47,14.48,14.45,14.47,166450.0,14.47,14.48,14.45,14.47,166450.0
2015-09-09 13:40:00,14.46,14.47,14.45,14.46,132450.0,14.46,14.47,14.45,14.46,132450.0
2015-09-09 13:50:00,14.45,14.45,14.41,14.41,236950.0,14.45,14.45,14.41,14.41,236950.0
2015-09-09 14:00:00,14.42,14.46,14.4,14.45,892450.0,14.42,14.46,14.4,14.45,892450.0
2015-09-09 14:10:00,14.46,14.47,14.45,14.47,483600.0,14.46,14.47,14.45,14.47,483600.0
2015-09-09 14:20:00,14.47,14.49,14.46,14.46,143000.0,14.47,14.49,14.46,14.46,143000.0
2015-09-09 14:30:00,14.46,14.46,14.44,14.45,126500.0,14.46,14.46,14.44,14.45,126500.0
2015-09-09 14:40:00,14.46,14.46,14.43,14.43,80000.0,14.46,14.46,14.43,14.43,80000.0
2015-09-09 14:50:00,14.43,14.45,14.43,14.45,117500.0,14.43,14.45,14.43,14.45,117500.0
2015-09-09 15:00:00,14.45,14.47,14.43,14.47,198300.0,14.45,14.47,14.43,14.47,198300.0
2015-09-09 15:10:00,14.46,14.48,14.45,14.47,331600.0,14.46,14.48,14.45,14.47,331600.0
2015-09-09 15:20:00,14.47,14.49,14.42,14.44,170000.0,14.47,14.49,14.42,14.44,170000.0
2015-09-09 15:30:00,14.43,14.43,14.4,14.41,301000.0,14.43,14.43,14.4,14.41,301000.0
2015-09-09 15:40:00,14.42,14.42,14.36,14.36,547850.0,14.42,14.42,14.36,14.36,547850.0
2015-09-09 15:50:00,14.36,14.39,14.35,14.38,833500.0,14.36,14.39,14.35,14.38,833500.0
2015-09-10 09:30:00,14.37,14.45,14.36,14.41,264750.0,14.37,14.45,14.36,14.41,264750.0
2015-09-10 09:40:00,14.4,14.44,14.4,14.4,325000.0,14.4,14.44,14.4,14.4,325000.0
2015-09-10 09:50:00,14.41,14.47,14.41,14.42,365550.0,14.41,14.47,14.41,14.42,365550.0
2015-09-10 10:00:00,14.41,14.45,14.4,14.44,280050.0,14.41,14.45,14.4,14.44,280050.0
2015-09-10 10:10:00,14.43,14.43,14.4,14.41,168700.0,14.43,14.43,14.4,14.41,168700.0
2015-09-10 10:20:00,14.41,14.42,14.39,14.4,132500.0,14.41,14.42,14.39,14.4,132500.0
2015-09-10 10:30:00,14.42,14.48,14.42,14.47,109500.0,14.42,14.48,14.42,14.47,109500.0
2015-09-10 10:40:00,14.48,14.52,14.46,14.49,138800.0,14.48,14.52,14.46,14.49,138800.0
2015-09-10 10:50:00,14.48,14.5,14.45,14.46,265250.0,14.48,14.5,14.45,14.46,265250.0
2015-09-10 11:00:00,14.46,14.47,14.45,14.46,142500.0,14.46,14.47,14.45,14.46,142500.0
2015-09-10 11:10:00,14.45,14.46,14.41,14.43,80000.0,14.45,14.46,14.41,14.43,80000.0
2015-09-10 11:20:00,14.42,14.42,14.41,14.42,45000.0,14.42,14.42,14.41,14.42,45000.0
2015-09-10 11:30:00,14.43,14.45,14.43,14.45,96050.0,14.43,14.45,14.43,14.45,96050.0
2015-09-10 11:40:00,14.44,14.46,14.44,14.44,75000.0,14.44,14.46,14.44,14.44,75000.0
2015-09-10 11:50:00,14.42,14.43,14.42,14.42,105600.0,14.42,14.43,14.42,14.42,105600.0
2015-09-10 12:00:00,14.44,14.5,14.42,14.5,257150.0,14.44,14.5,14.42,14.5,257150.0
2015-09-10 12:10:00,14.49,14.5,14.47,14.47,70000.0,14.49,14.5,14.47,14.47,70000.0
2015-09-10 12:20:00,14.48,14.49,14.47,14.48,115000.0,14.48,14.49,14.47,14.48,115000.0
2015-09-10 12:30:00,14.47,14.49,14.45,14.49,307450.0,14.47,14.49,14.45,14.49,307450.0
2015-09-10 12:40:00,14.49,14.5,14.47,14.47,467150.0,14.49,14.5,14.47,14.47,467150.0
2015-09-10 12:50:00,14.47,14.47,14.45,14.46,106300.0,14.47,14.47,14.45,14.46,106300.0
2015-09-10 13:00:00,14.46,14.47,14.45,14.45,110000.0,14.46,14.47,14.45,14.45,110000.0
2015-09-10 13:10:00,14.45,14.46,14.45,14.46,55000.0,14.45,14.46,14.45,14.46,55000.0
2015-09-10 13:20:00,14.46,14.5,14.45,14.5,147500.0,14.46,14.5,14.45,14.5,147500.0
2015-09-10 13:30:00,14.49,14.5,14.47,14.48,117150.0,14.49,14.5,14.47,14.48,117150.0
2015-09-10 13:40:00,14.49,14.5,14.48,14.49,153600.0,14.49,14.5,14.48,14.49,153600.0
2015-09-10 13:50:00,14.48,14.5,14.48,14.5,85000.0,14.48,14.5,14.48,14.5,85000.0
2015-09-10 14:00:00,14.5,14.5,14.48,14.49,178750.0,14.5,14.5,14.48,14.49,178750.0
2015-09-10 14:10:00,14.5,14.5,14.45,14.46,65000.0,14.5,14.5,14.45,14.46,65000.0
2015-09-10 14:20:00,14.45,14.49,14.45,14.49,62850.0,14.45,14.49,14.45,14.49,62850.0
2015-09-10 14:30:00,14.49,14.5,14.46,14.46,199900.0,14.49,14.5,14.46,14.46,199900.0
2015-09-10 14:40:00,14.48,14.48,14.47,14.47,60000.0,14.48,14.48,14.47,14.47,60000.0
2015-09-10 14:50:00,14.46,14.48,14.44,14.47,80000.0,14.46,14.48,14.44,14.47,80000.0
2015-09-10 15:00:00,14.47,14.47,14.44,14.44,98000.0,14.47,14.47,14.44,14.44,98000.0
2015-09-10 15:10:00,14.46,14.48,14.43,14.48,175650.0,14.46,14.48,14.43,14.48,175650.0
2015-09-10 15:20:00,14.45,14.46,14.43,14.46,163850.0,14.45,14.46,14.43,14.46,163850.0
2015-09-10 15:30:00,14.43,14.44,14.41,14.44,175450.0,14.43,14.44,14.41,14.44,175450.0
2015-09-10 15:40:00,14.43,14.44,14.41,14.42,268600.0,14.43,14.44,14.41,14.42,268600.0
2015-09-10 15:50:00,14.44,14.47,14.42,14.45,686150.0,14.44,14.47,14.42,14.45,686150.0
2015-09-11 09:30:00,14.42,14.53,14.42,14.49,374950.0,14.42,14.53,14.42,14.49,374950.0
2015-09-11 09:40:00,14.5,14.5,14.46,14.49,72000.0,14.5,14.5,14.46,14.49,72000.0
2015-09-11 09:50:00,14.49,14.53,14.49,14.53,160000.0,14.49,14.53,14.49,14.53,160000.0
2015-09-11 10:00:00,14.5,14.59,14.49,14.57,535900.0,14.5,14.59,14.49,14.57,535900.0
2015-09-11 10:10:00,14.57,14.57,14.54,14.56,439500.0,14.57,14.57,14.54,14.56,439500.0
2015-09-11 10:20:00,14.56,14.58,14.54,14.55,850450.0,14.56,14.58,14.54,14.55,850450.0
2015-09-11 10:30:00,14.54,14.55,14.5,14.52,571700.0,14.54,14.55,14.5,14.52,571700.0
2015-09-11 10:40:00,14.54,14.58,14.54,14.56,561100.0,14.54,14.58,14.54,14.56,561100.0
2015-09-11 10:50:00,14.57,14.57,14.55,14.57,271200.0,14.57,14.57,14.55,14.57,271200.0
2015-09-11 11:00:00,14.56,14.57,14.54,14.56,341250.0,14.56,14.57,14.54,14.56,341250.0
2015-09-11 11:10:00,14.56,14.56,14.55,14.56,299650.0,14.56,14.56,14.55,14.56,299650.0
2015-09-11 11:20:00,14.56,14.59,14.55,14.58,1093950.0,14.56,14.59,14.55,14.58,1093950.0
2015-09-11 11:30:00,14.59,14.6,14.54,14.58,553900.0,14.59,14.6,14.54,14.58,553900.0
2015-09-11 11:40:00,14.57,14.58,14.34,14.34,3315750.0,14.57,14.58,14.34,14.34,3315750.0
2015-09-11 11:50:00,14.34,14.46,14.28,14.44,3061600.0,14.34,14.46,14.28,14.44,3061600.0
2015-09-11 12:00:00,14.44,14.47,14.37,14.46,2018550.0,14.44,14.47,14.37,14.46,2018550.0
2015-09-11 12:10:00,14.47,14.49,14.45,14.45,894150.0,14.47,14.49,14.45,14.45,894150.0
2015-09-11 12:20:00,14.45,14.5,14.45,14.5,200000.0,14.45,14.5,14.45,14.5,200000.0
2015-09-11 12:30:00,14.5,14.54,14.49,14.5,608700.0,14.5,14.54,14.49,14.5,608700.0
2015-09-11 12:40:00,14.5,14.53,14.5,14.53,237250.0,14.5,14.53,14.5,14.53,237250.0
2015-09-11 12:50:00,14.54,14.56,14.53,14.54,289500.0,14.54,14.56,14.53,14.54,289500.0
2015-09-11 13:00:00,14.55,14.56,14.54,14.55,714650.0,14.55,14.56,14.54,14.55,714650.0
2015-09-11 13:10:00,14.56,14.56,14.54,14.55,223800.0,14.56,14.56,14.54,14.55,223800.0
2015-09-11 13:20:00,14.55,14.55,14.52,14.52,280000.0,14.55,14.55,14.52,14.52,280000.0
2015-09-11 13:30:00,14.52,14.53,14.5,14.52,195000.0,14.52,14.53,14.5,14.52,195000.0
2015-09-11 13:40:00,14.5,14.53,14.49,14.52,217450.0,14.5,14.53,14.49,14.52,217450.0
2015-09-11 13:50:00,14.53,14.56,14.52,14.56,801450.0,14.53,14.56,14.52,14.56,801450.0
2015-09-11 14:00:00,14.56,14.56,14.51,14.52,143300.0,14.56,14.56,14.51,14.52,143300.0
2015-09-11 14:10:00,14.51,14.54,14.51,14.54,207100.0,14.51,14.54,14.51,14.54,207100.0
2015-09-11 14:20:00,14.55,14.57,14.55,14.56,255000.0,14.55,14.57,14.55,14.56,255000.0
2015-09-11 14:30:00,14.56,14.58,14.52,14.52,490000.0,14.56,14.58,14.52,14.52,490000.0
2015-09-11 14:40:00,14.54,14.54,14.52,14.53,473650.0,14.54,14.54,14.52,14.53,473650.0
2015-09-11 14:50:00,14.54,14.54,14.52,14.52,375850.0,14.54,14.54,14.52,14.52,375850.0
2015-09-11 15:00:00,14.53,14.58,14.53,14.54,319350.0,14.53,14.58,14.53,14.54,319350.0
2015-09-11 15:10:00,14.55,14.56,14.53,14.55,511100.0,14.55,14.56,14.53,14.55,511100.0
2015-09-11 15:20:00,14.54,14.55,14.52,14.54,429000.0,14.54,14.55,14.52,14.54,429000.0
2015-09-11 15:30:00,14.53,14.54,14.52,14.54,484900.0,14.53,14.54,14.52,14.54,484900.0
2015-09-11 15:40:00,14.53,14.54,14.53,14.53,507300.0,14.53,14.54,14.53,14.53,507300.0
2015-09-11 15:50:00,14.53,14.58,14.53,14.58,1592850.0,14.53,14.58,14.53,14.58,1592850.0
2015-09-14 09:30:00,14.57,14.57,14.53,14.56,259900.0,14.57,14.57,14.53,14.56,259900.0
2015-09-14 09:40:00,14.57,14.6,14.56,14.57,507600.0,14.57,14.6,14.56,14.57,507600.0
2015-09-14 09:50:00,14.58,14.61,14.57,14.59,385000.0,14.58,14.61,14.57,14.59,385000.0
2015-09-14 10:00:00,14.58,14.58,14.56,14.57,385000.0,14.58,14.58,14.56,14.57,385000.0
2015-09-14 10:10:00,14.57,14.6,14.55,14.57,325000.0,14.57,14.6,14.55,14.57,325000.0
2015-09-14 10:20:00,14.57,14.59,14.56,14.56,139450.0,14.57,14.59,14.56,14.56,139450.0
2015-09-14 10:30:00,14.57,14.59,14.57,14.58,229350.0,14.57,14.59,14.57,14.58,229350.0
2015-09-14 10:40:00,14.58,14.59,14.57,14.57,90000.0,14.58,14.59,14.57,14.57,90000.0
2015-09-14 10:50:00,14.56,14.57,14.55,14.57,215000.0,14.56,14.57,14.55,14.57,215000.0
2015-09-14 11:00:00,14.57,14.59,14.56,14.56,151350.0,14.57,14.59,14.56,14.56,151350.0
2015-09-14 11:10:00,14.56,14.59,14.55,14.56,745000.0,14.56,14.59,14.55,14.56,745000.0
2015-09-14 11:20:00,14.56,14.56,14.53,14.53,215650.0,14.56,14.56,14.53,14.53,215650.0
2015-09-14 11:30:00,14.52,14.54,14.51,14.53,362450.0,14.52,14.54,14.51,14.53,362450.0
2015-09-14 11:40:00,14.53,14.55,14.52,14.54,122500.0,14.53,14.55,14.52,14.54,122500.0
2015-09-14 11:50:00,14.54,14.55,14.53,14.55,241250.0,14.54,14.55,14.53,14.55,241250.0
2015-09-14 12:00:00,14.56,14.56,14.53,14.55,143750.0,14.56,14.56,14.53,14.55,143750.0
2015-09-14 12:10:00,14.55,14.55,14.53,14.53,187150.0,14.55,14.55,14.53,14.53,187150.0
2015-09-14 12:20:00,14.53,14.54,14.51,14.52,75000.0,14.53,14.54,14.51,14.52,75000.0
2015-09-14 12:30:00,14.52,14.53,14.51,14.52,155000.0,14.52,14.53,14.51,14.52,155000.0
2015-09-14 12:40:00,14.51,14.51,14.49,14.5,125000.0,14.51,14.51,14.49,14.5,125000.0
2015-09-14 12:50:00,14.49,14.52,14.49,14.52,295000.0,14.49,14.52,14.49,14.52,295000.0
2015-09-14 13:00:00,14.51,14.51,14.46,14.48,783450.0,14.51,14.51,14.46,14.48,783450.0
2015-09-14 13:10:00,14.5,14.51,14.49,14.5,207450.0,14.5,14.51,14.49,14.5,207450.0
2015-09-14 13:20:00,14.5,14.5,14.48,14.48,65000.0,14.5,14.5,14.48,14.48,65000.0
2015-09-14 13:30:00,14.49,14.52,14.49,14.51,166350.0,14.49,14.52,14.49,14.51,166350.0
2015-09-14 13:40:00,14.52,14.55,14.52,14.54,245000.0,14.52,14.55,14.52,14.54,245000.0
2015-09-14 13:50:00,14.54,14.54,14.5,14.51,240000.0,14.54,14.54,14.5,14.51,240000.0
2015-09-14 14:00:00,14.51,14.52,14.51,14.51,100000.0,14.51,14.52,14.51,14.51,100000.0
2015-09-14 14:10:00,14.51,14.52,14.49,14.51,65000.0,14.51,14.52,14.49,14.51,65000.0
2015-09-14 14:20:00,14.52,14.52,14.49,14.49,225000.0,14.52,14.52,14.49,14.49,225000.0
2015-09-14 14:30:00,14.49,14.51,14.49,14.5,143050.0,14.49,14.51,14.49,14.5,143050.0
2015-09-14 14:40:00,14.5,14.51,14.49,14.5,85000.0,14.5,14.51,14.49,14.5,85000.0
2015-09-14 14:50:00,14.48,14.5,14.48,14.5,256000.0,14.48,14.5,14.48,14.5,256000.0
2015-09-14 15:00:00,14.5,14.51,14.48,14.49,105000.0,14.5,14.51,14.48,14.49,105000.0
2015-09-14 15:10:00,14.5,14.52,14.5,14.51,124250.0,14.5,14.52,14.5,14.51,124250.0
2015-09-14 15:20:00,14.51,14.51,14.48,14.5,205100.0,14.51,14.51,14.48,14.5,205100.0
2015-09-14 15:30:00,14.5,14.52,14.49,14.52,190000.0,14.5,14.52,14.49,14.52,190000.0
2015-09-14 15:40:00,14.52,14.53,14.51,14.51,215100.0,14.52,14.53,14.51,14.51,215100.0
2015-09-14 15:50:00,14.51,14.55,14.51,14.53,649700.0,14.51,14.55,14.51,14.53,649700.0
2015-09-15 09:30:00,14.52,14.53,14.41,14.53,328450.0,14.52,14.53,14.41,14.53,328450.0
2015-09-15 09:40:00,14.53,14.53,14.43,14.47,80000.0,14.53,14.53,14.43,14.47,80000.0
2015-09-15 09:50:00,14.46,14.48,14.44,14.47,113750.0,14.46,14.48,14.44,14.47,113750.0
2015-09-15 10:00:00,14.48,14.51,14.47,14.48,91000.0,14.48,14.51,14.47,14.48,91000.0
2015-09-15 10:10:00,14.49,14.51,14.48,14.5,93850.0,14.49,14.51,14.48,14.5,93850.0
2015-09-15 10:20:00,14.51,14.53,14.51,14.53,145000.0,14.51,14.53,14.51,14.53,145000.0
2015-09-15 10:30:00,14.53,14.57,14.53,14.54,211850.0,14.53,14.57,14.53,14.54,211850.0
2015-09-15 10:40:00,14.55,14.57,14.54,14.56,115250.0,14.55,14.57,14.54,14.56,115250.0
2015-09-15 10:50:00,14.56,14.58,14.55,14.58,125000.0,14.56,14.58,14.55,14.58,125000.0
2015-09-15 11:00:00,14.57,14.59,14.57,14.58,101550.0,14.57,14.59,14.57,14.58,101550.0
2015-09-15 11:10:00,14.58,14.59,14.57,14.58,69850.0,14.58,14.59,14.57,14.58,69850.0
2015-09-15 11:20:00,14.58,14.6,14.58,14.58,123600.0,14.58,14.6,14.58,14.58,123600.0
2015-09-15 11:30:00,14.59,14.59,14.58,14.59,40000.0,14.59,14.59,14.58,14.59,40000.0
2015-09-15 11:40:00,14.59,14.62,14.59,14.6,149200.0,14.59,14.62,14.59,14.6,149200.0
2015-09-15 11:50:00,14.6,14.61,14.58,14.58,80000.0,14.6,14.61,14.58,14.58,80000.0
2015-09-15 12:00:00,14.59,14.61,14.59,14.6,205000.0,14.59,14.61,14.59,14.6,205000.0
2015-09-15 12:10:00,14.6,14.62,14.59,14.61,522050.0,14.6,14.62,14.59,14.61,522050.0
2015-09-15 12:20:00,14.61,14.62,14.57,14.61,1150200.0,14.61,14.62,14.57,14.61,1150200.0
2015-09-15 12:30:00,14.61,14.63,14.61,14.63,71850.0,14.61,14.63,14.61,14.63,71850.0
2015-09-15 12:40:00,14.62,14.62,14.6,14.61,115000.0,14.62,14.62,14.6,14.61,115000.0
2015-09-15 12:50:00,14.62,14.62,14.62,14.62,50000.0,14.62,14.62,14.62,14.62,50000.0
2015-09-15 13:00:00,14.62,14.62,14.61,14.62,70000.0,14.62,14.62,14.61,14.62,70000.0
2015-09-15 13:10:00,14.62,14.63,14.62,14.62,140000.0,14.62,14.63,14.62,14.62,140000.0
2015-09-15 13:20:00,14.62,14.62,14.6,14.61,297000.0,14.62,14.62,14.6,14.61,297000.0
2015-09-15 13:30:00,14.6,14.63,14.6,14.63,186900.0,14.6,14.63,14.6,14.63,186900.0
2015-09-15 13:40:00,14.63,14.63,14.62,14.62,102500.0,14.63,14.63,14.62,14.62,102500.0
2015-09-15 13:50:00,14.62,14.63,14.6,14.61,435300.0,14.62,14.63,14.6,14.61,435300.0
2015-09-15 14:00:00,14.62,14.62,14.59,14.61,732500.0,14.62,14.62,14.59,14.61,732500.0
2015-09-15 14:10:00,14.61,14.63,14.6,14.63,150000.0,14.61,14.63,14.6,14.63,150000.0
2015-09-15 14:20:00,14.62,14.63,14.59,14.6,694800.0,14.62,14.63,14.59,14.6,694800.0
2015-09-15 14:30:00,14.61,14.63,14.61,14.62,586300.0,14.61,14.63,14.61,14.62,586300.0
2015-09-15 14:40:00,14.62,14.63,14.61,14.63,402350.0,14.62,14.63,14.61,14.63,402350.0
2015-09-15 14:50:00,14.64,14.64,14.61,14.64,253500.0,14.64,14.64,14.61,14.64,253500.0
2015-09-15 15:00:00,14.64,14.64,14.62,14.63,158550.0,14.64,14.64,14.62,14.63,158550.0
2015-09-15 15:10:00,14.63,14.64,14.63,14.63,165000.0,14.63,14.64,14.63,14.63,165000.0
2015-09-15 15:20:00,14.64,14.66,14.63,14.66,545200.0,14.64,14.66,14.63,14.66,545200.0
2015-09-15 15:30:00,14.67,14.67,14.65,14.67,481500.0,14.67,14.67,14.65,14.67,481500.0
2015-09-15 15:40:00,14.66,14.67,14.64,14.65,384650.0,14.66,14.67,14.64,14.65,384650.0
2015-09-15 15:50:00,14.65,14.66,14.63,14.64,476150.0,14.65,14.66,14.63,14.64,476150.0
2015-09-16 09:30:00,14.7,14.7,14.61,14.61,416250.0,14.7,14.7,14.61,14.61,416250.0
2015-09-16 09:40:00,14.61,14.62,14.58,14.59,271250.0,14.61,14.62,14.58,14.59,271250.0
2015-09-16 09:50:00,14.61,14.66,14.59,14.64,320600.0,14.61,14.66,14.59,14.64,320600.0
2015-09-16 10:00:00,14.64,14.65,14.6,14.6,273200.0,14.64,14.65,14.6,14.6,273200.0
2015-09-16 10:10:00,14.6,14.61,14.56,14.57,245500.0,14.6,14.61,14.56,14.57,245500.0
2015-09-16 10:20:00,14.58,14.59,14.56,14.56,210000.0,14.58,14.59,14.56,14.56,210000.0
2015-09-16 10:30:00,14.56,14.6,14.56,14.56,165000.0,14.56,14.6,14.56,14.56,165000.0
2015-09-16 10:40:00,14.56,14.57,14.53,14.53,283100.0,14.56,14.57,14.53,14.53,283100.0
2015-09-16 10:50:00,14.54,14.56,14.54,14.56,180000.0,14.54,14.56,14.54,14.56,180000.0
2015-09-16 11:00:00,14.55,14.57,14.54,14.55,342350.0,14.55,14.57,14.54,14.55,342350.0
2015-09-16 11:10:00,14.57,14.58,14.56,14.56,200000.0,14.57,14.58,14.56,14.56,200000.0
2015-09-16 11:20:00,14.58,14.58,14.56,14.57,244500.0,14.58,14.58,14.56,14.57,244500.0
2015-09-16 11:30:00,14.57,14.57,14.52,14.52,234650.0,14.57,14.57,14.52,14.52,234650.0
2015-09-16 11:40:00,14.52,14.53,14.51,14.52,200450.0,14.52,14.53,14.51,14.52,200450.0
2015-09-16 11:50:00,14.52,14.56,14.5,14.56,313900.0,14.52,14.56,14.5,14.56,313900.0
2015-09-16 12:00:00,14.56,14.58,14.53,14.54,533300.0,14.56,14.58,14.53,14.54,533300.0
2015-09-16 12:10:00,14.56,14.56,14.54,14.54,72500.0,14.56,14.56,14.54,14.54,72500.0
2015-09-16 12:20:00,14.54,14.54,14.53,14.54,150750.0,14.54,14.54,14.53,14.54,150750.0
2015-09-16 12:30:00,14.54,14.56,14.53,14.55,413700.0,14.54,14.56,14.53,14.55,413700.0
2015-09-16 12:40:00,14.55,14.56,14.54,14.55,260000.0,14.55,14.56,14.54,14.55,260000.0
2015-09-16 12:50:00,14.54,14.56,14.54,14.56,65000.0,14.54,14.56,14.54,14.56,65000.0
2015-09-16 13:00:00,14.55,14.56,14.54,14.56,570050.0,14.55,14.56,14.54,14.56,570050.0
2015-09-16 13:10:00,14.55,14.56,14.55,14.56,410000.0,14.55,14.56,14.55,14.56,410000.0
2015-09-16 13:20:00,14.55,14.57,14.54,14.57,278900.0,14.55,14.57,14.54,14.57,278900.0
2015-09-16 13:30:00,14.57,14.58,14.56,14.56,20000.0,14.57,14.58,14.56,14.56,20000.0
2015-09-16 13:40:00,14.57,14.59,14.56,14.57,540450.0,14.57,14.59,14.56,14.57,540450.0
2015-09-16 13:50:00,14.57,14.6,14.57,14.6,619250.0,14.57,14.6,14.57,14.6,619250.0
2015-09-16 14:00:00,14.59,14.61,14.59,14.61,83050.0,14.59,14.61,14.59,14.61,83050.0
2015-09-16 14:10:00,14.61,14.61,14.59,14.6,97500.0,14.61,14.61,14.59,14.6,97500.0
2015-09-16 14:20:00,14.6,14.6,14.6,14.6,30000.0,14.6,14.6,14.6,14.6,30000.0
2015-09-16 14:30:00,14.6,14.6,14.59,14.6,169700.0,14.6,14.6,14.59,14.6,169700.0
2015-09-16 14:40:00,14.61,14.61,14.59,14.6,335850.0,14.61,14.61,14.59,14.6,335850.0
2015-09-16 14:50:00,14.6,14.61,14.58,14.59,823800.0,14.6,14.61,14.58,14.59,823800.0
2015-09-16 15:00:00,14.59,14.61,14.58,14.6,137750.0,14.59,14.61,14.58,14.6,137750.0
2015-09-16 15:10:00,14.61,14.61,14.59,14.61,155200.0,14.61,14.61,14.59,14.61,155200.0
2015-09-16 15:20:00,14.61,14.61,14.59,14.6,157050.0,14.61,14.61,14.59,14.6,157050.0
2015-09-16 15:30:00,14.61,14.63,14.6,14.63,189050.0,14.61,14.63,14.6,14.63,189050.0
2015-09-16 15:40:00,14.63,14.63,14.59,14.6,183750.0,14.63,14.63,14.59,14.6,183750.0
2015-09-16 15:50:00,14.6,14.62,14.59,14.6,826550.0,14.6,14.62,14.59,14.6,826550.0
2015-09-17 09:30:00,14.57,14.66,14.57,14.62,292150.0,14.57,14.66,14.57,14.62,292150.0
2015-09-17 09:40:00,14.62,14.66,14.59,14.59,143850.0,14.62,14.66,14.59,14.59,143850.0
2015-09-17 09:50:00,14.59,14.6,14.57,14.58,133250.0,14.59,14.6,14.57,14.58,133250.0
2015-09-17 10:00:00,14.6,14.62,14.57,14.57,182450.0,14.6,14.62,14.57,14.57,182450.0
2015-09-17 10:10:00,14.57,14.59,14.56,14.59,115150.0,14.57,14.59,14.56,14.59,115150.0
2015-09-17 10:20:00,14.6,14.6,14.55,14.56,60000.0,14.6,14.6,14.55,14.56,60000.0
2015-09-17 10:30:00,14.54,14.54,14.52,14.52,130000.0,14.54,14.54,14.52,14.52,130000.0
2015-09-17 10:40:00,14.52,14.55,14.52,14.55,127750.0,14.52,14.55,14.52,14.55,127750.0
2015-09-17 10:50:00,14.54,14.56,14.54,14.56,155200.0,14.54,14.56,14.54,14.56,155200.0
2015-09-17 11:00:00,14.56,14.58,14.54,14.57,100000.0,14.56,14.58,14.54,14.57,100000.0
2015-09-17 11:10:00,14.57,14.57,14.54,14.54,80000.0,14.57,14.57,14.54,14.54,80000.0
2015-09-17 11:20:00,14.54,14.57,14.53,14.57,231400.0,14.54,14.57,14.53,14.57,231400.0
2015-09-17 11:30:00,14.57,14.57,14.54,14.55,775550.0,14.57,14.57,14.54,14.55,775550.0
2015-09-17 11:40:00,14.55,14.57,14.55,14.56,89150.0,14.55,14.57,14.55,14.56,89150.0
2015-09-17 11:50:00,14.56,14.56,14.54,14.55,216300.0,14.56,14.56,14.54,14.55,216300.0
2015-09-17 12:00:00,14.55,14.56,14.54,14.55,282450.0,14.55,14.56,14.54,14.55,282450.0
2015-09-17 12:10:00,14.55,14.58,14.55,14.58,53300.0,14.55,14.58,14.55,14.58,53300.0
2015-09-17 12:20:00,14.57,14.58,14.57,14.58,60000.0,14.57,14.58,14.57,14.58,60000.0
2015-09-17 12:30:00,14.6,14.6,14.58,14.58,85200.0,14.6,14.6,14.58,14.58,85200.0
2015-09-17 12:40:00,14.58,14.58,14.55,14.58,85050.0,14.58,14.58,14.55,14.58,85050.0
2015-09-17 12:50:00,14.56,14.56,14.54,14.56,305000.0,14.56,14.56,14.54,14.56,305000.0
2015-09-17 13:00:00,14.56,14.57,14.55,14.56,306900.0,14.56,14.57,14.55,14.56,306900.0
2015-09-17 13:10:00,14.55,14.57,14.55,14.56,316000.0,14.55,14.57,14.55,14.56,316000.0
2015-09-17 13:20:00,14.58,14.6,14.58,14.58,100000.0,14.58,14.6,14.58,14.58,100000.0
2015-09-17 13:30:00,14.58,14.61,14.57,14.57,576300.0,14.58,14.61,14.57,14.57,576300.0
2015-09-17 13:40:00,14.58,14.6,14.57,14.59,504600.0,14.58,14.6,14.57,14.59,504600.0
2015-09-17 13:50:00,14.59,14.61,14.56,14.58,526200.0,14.59,14.61,14.56,14.58,526200.0
2015-09-17 14:00:00,14.58,14.61,14.52,14.59,570750.0,14.58,14.61,14.52,14.59,570750.0
2015-09-17 14:10:00,14.62,14.68,14.62,14.67,206700.0,14.62,14.68,14.62,14.67,206700.0
2015-09-17 14:20:00,14.63,14.68,14.63,14.65,137400.0,14.63,14.68,14.63,14.65,137400.0
2015-09-17 14:30:00,14.64,14.68,14.64,14.66,210050.0,14.64,14.68,14.64,14.66,210050.0
2015-09-17 14:40:00,14.67,14.78,14.67,14.76,269750.0,14.67,14.78,14.67,14.76,269750.0
2015-09-17 14:50:00,14.78,14.78,14.72,14.73,193550.0,14.78,14.78,14.72,14.73,193550.0
2015-09-17 15:00:00,14.74,14.76,14.7,14.7,279550.0,14.74,14.76,14.7,14.7,279550.0
2015-09-17 15:10:00,14.7,14.71,14.65,14.67,225000.0,14.7,14.71,14.65,14.67,225000.0
2015-09-17 15:20:00,14.65,14.65,14.59,14.64,282950.0,14.65,14.65,14.59,14.64,282950.0
2015-09-17 15:30:00,14.63,14.66,14.61,14.62,192550.0,14.63,14.66,14.61,14.62,192550.0
2015-09-17 15:40:00,14.63,14.66,14.62,14.62,245000.0,14.63,14.66,14.62,14.62,245000.0
2015-09-17 15:50:00,14.63,14.63,14.59,14.59,1082600.0,14.63,14.63,14.59,14.59,1082600.0
2015-09-18 09:30:00,14.58,14.6,14.52,14.58,2574650.0,14.58,14.6,14.52,14.58,2574650.0
2015-09-18 09:40:00,14.6,14.62,14.54,14.55,435150.0,14.6,14.62,14.54,14.55,435150.0
2015-09-18 09:50:00,14.54,14.56,14.52,14.53,457550.0,14.54,14.56,14.52,14.53,457550.0
2015-09-18 10:00:00,14.52,14.54,14.48,14.54,417150.0,14.52,14.54,14.48,14.54,417150.0
2015-09-18 10:10:00,14.55,14.57,14.54,14.54,247500.0,14.55,14.57,14.54,14.54,247500.0
2015-09-18 10:20:00,14.54,14.58,14.53,14.56,312500.0,14.54,14.58,14.53,14.56,312500.0
2015-09-18 10:30:00,14.55,14.56,14.55,14.56,234650.0,14.55,14.56,14.55,14.56,234650.0
2015-09-18 10:40:00,14.57,14.58,14.56,14.57,97500.0,14.57,14.58,14.56,14.57,97500.0
2015-09-18 10:50:00,14.57,14.58,14.55,14.57,130000.0,14.57,14.58,14.55,14.57,130000.0
2015-09-18 11:00:00,14.58,14.6,14.58,14.58,125000.0,14.58,14.6,14.58,14.58,125000.0
2015-09-18 11:10:00,14.58,14.58,14.56,14.57,174200.0,14.58,14.58,14.56,14.57,174200.0
2015-09-18 11:20:00,14.59,14.59,14.56,14.57,417650.0,14.59,14.59,14.56,14.57,417650.0
2015-09-18 11:30:00,14.57,14.61,14.57,14.6,631250.0,14.57,14.61,14.57,14.6,631250.0
2015-09-18 11:40:00,14.6,14.63,14.59,14.63,109750.0,14.6,14.63,14.59,14.63,109750.0
2015-09-18 11:50:00,14.62,14.63,14.61,14.62,62000.0,14.62,14.63,14.61,14.62,62000.0
2015-09-18 12:00:00,14.61,14.61,14.59,14.59,68250.0,14.61,14.61,14.59,14.59,68250.0
2015-09-18 12:10:00,14.57,14.57,14.54,14.55,226350.0,14.57,14.57,14.54,14.55,226350.0
2015-09-18 12:20:00,14.53,14.56,14.52,14.56,220050.0,14.53,14.56,14.52,14.56,220050.0
2015-09-18 12:30:00,14.55,14.57,14.55,14.56,61400.0,14.55,14.57,14.55,14.56,61400.0
2015-09-18 12:40:00,14.56,14.59,14.55,14.59,673650.0,14.56,14.59,14.55,14.59,673650.0
2015-09-18 12:50:00,14.6,14.6,14.59,14.59,84200.0,14.6,14.6,14.59,14.59,84200.0
2015-09-18 13:00:00,14.59,14.61,14.58,14.6,52700.0,14.59,14.61,14.58,14.6,52700.0
2015-09-18 13:10:00,14.6,14.6,14.59,14.59,40000.0,14.6,14.6,14.59,14.59,40000.0
2015-09-18 13:20:00,14.58,14.6,14.56,14.56,494450.0,14.58,14.6,14.56,14.56,494450.0
2015-09-18 13:30:00,14.58,14.58,14.54,14.56,640850.0,14.58,14.58,14.54,14.56,640850.0
2015-09-18 13:40:00,14.55,14.57,14.55,14.56,631700.0,14.55,14.57,14.55,14.56,631700.0
2015-09-18 13:50:00,14.55,14.56,14.54,14.54,220450.0,14.55,14.56,14.54,14.54,220450.0
2015-09-18 14:00:00,14.54,14.57,14.54,14.55,400750.0,14.54,14.57,14.54,14.55,400750.0
2015-09-18 14:10:00,14.56,14.57,14.55,14.55,65000.0,14.56,14.57,14.55,14.55,65000.0
2015-09-18 14:20:00,14.55,14.57,14.55,14.56,176550.0,14.55,14.57,14.55,14.56,176550.0
2015-09-18 14:30:00,14.56,14.58,14.54,14.55,532100.0,14.56,14.58,14.54,14.55,532100.0
2015-09-18 14:40:00,14.56,14.56,14.54,14.54,465150.0,14.56,14.56,14.54,14.54,465150.0
2015-09-18 14:50:00,14.54,14.55,14.53,14.55,389000.0,14.54,14.55,14.53,14.55,389000.0
2015-09-18 15:00:00,14.55,14.57,14.54,14.56,622050.0,14.55,14.57,14.54,14.56,622050.0
2015-09-18 15:10:00,14.56,14.57,14.54,14.54,866750.0,14.56,14.57,14.54,14.54,866750.0
2015-09-18 15:20:00,14.56,14.58,14.55,14.56,1041900.0,14.56,14.58,14.55,14.56,1041900.0
2015-09-18 15:30:00,14.56,14.59,14.56,14.59,568500.0,14.56,14.59,14.56,14.59,568500.0
2015-09-18 15:40:00,14.58,14.58,14.56,14.58,1438250.0,14.58,14.58,14.56,14.58,1438250.0
2015-09-18 15:50:00,14.58,14.6,14.57,14.59,2122850.0,14.58,14.6,14.57,14.59,2122850.0
2015-09-21 09:30:00,14.59,14.64,14.51,14.61,585350.0,14.59,14.64,14.51,14.61,585350.0
2015-09-21 09:40:00,14.61,14.68,14.59,14.64,234150.0,14.61,14.68,14.59,14.64,234150.0
2015-09-21 09:50:00,14.64,14.68,14.64,14.67,244950.0,14.64,14.68,14.64,14.67,244950.0
2015-09-21 10:00:00,14.67,14.67,14.64,14.65,428150.0,14.67,14.67,14.64,14.65,428150.0
2015-09-21 10:10:00,14.66,14.7,14.66,14.66,280650.0,14.66,14.7,14.66,14.66,280650.0
2015-09-21 10:20:00,14.68,14.69,14.67,14.68,380800.0,14.68,14.69,14.67,14.68,380800.0
2015-09-21 10:30:00,14.68,14.76,14.65,14.74,336950.0,14.68,14.76,14.65,14.74,336950.0
2015-09-21 10:40:00,14.73,14.74,14.71,14.71,186550.0,14.73,14.74,14.71,14.71,186550.0
2015-09-21 10:50:00,14.71,14.75,14.71,14.74,169950.0,14.71,14.75,14.71,14.74,169950.0
2015-09-21 11:00:00,14.73,14.73,14.7,14.71,612850.0,14.73,14.73,14.7,14.71,612850.0
2015-09-21 11:10:00,14.71,14.75,14.7,14.73,424500.0,14.71,14.75,14.7,14.73,424500.0
2015-09-21 11:20:00,14.73,14.74,14.71,14.72,94600.0,14.73,14.74,14.71,14.72,94600.0
2015-09-21 11:30:00,14.71,14.71,14.67,14.71,259950.0,14.71,14.71,14.67,14.71,259950.0
2015-09-21 11:40:00,14.71,14.72,14.68,14.68,412950.0,14.71,14.72,14.68,14.68,412950.0
2015-09-21 11:50:00,14.68,14.71,14.67,14.69,777700.0,14.68,14.71,14.67,14.69,777700.0
2015-09-21 12:00:00,14.69,14.69,14.66,14.67,526650.0,14.69,14.69,14.66,14.67,526650.0
2015-09-21 12:10:00,14.67,14.68,14.65,14.65,753250.0,14.67,14.68,14.65,14.65,753250.0
2015-09-21 12:20:00,14.65,14.65,14.64,14.65,169900.0,14.65,14.65,14.64,14.65,169900.0
2015-09-21 12:30:00,14.64,14.64,14.6,14.63,160000.0,14.64,14.64,14.6,14.63,160000.0
2015-09-21 12:40:00,14.63,14.65,14.62,14.62,573950.0,14.63,14.65,14.62,14.62,573950.0
2015-09-21 12:50:00,14.61,14.63,14.57,14.61,782100.0,14.61,14.63,14.57,14.61,782100.0
2015-09-21 13:00:00,14.6,14.64,14.6,14.64,110000.0,14.6,14.64,14.6,14.64,110000.0
2015-09-21 13:10:00,14.63,14.65,14.62,14.65,146050.0,14.63,14.65,14.62,14.65,146050.0
2015-09-21 13:20:00,14.64,14.67,14.63,14.65,472600.0,14.64,14.67,14.63,14.65,472600.0
2015-09-21 13:30:00,14.65,14.66,14.65,14.66,65050.0,14.65,14.66,14.65,14.66,65050.0
2015-09-21 13:40:00,14.66,14.66,14.64,14.64,40000.0,14.66,14.66,14.64,14.64,40000.0
2015-09-21 13:50:00,14.63,14.63,14.6,14.6,70000.0,14.63,14.63,14.6,14.6,70000.0
2015-09-21 14:00:00,14.63,14.63,14.61,14.61,77500.0,14.63,14.63,14.61,14.61,77500.0
2015-09-21 14:10:00,14.61,14.62,14.58,14.6,211250.0,14.61,14.62,14.58,14.6,211250.0
2015-09-21 14:20:00,14.61,14.63,14.6,14.62,483900.0,14.61,14.63,14.6,14.62,483900.0
2015-09-21 14:30:00,14.61,14.63,14.6,14.63,45000.0,14.61,14.63,14.6,14.63,45000.0
2015-09-21 14:40:00,14.62,14.64,14.62,14.64,50000.0,14.62,14.64,14.62,14.64,50000.0
2015-09-21 14:50:00,14.63,14.65,14.62,14.62,168550.0,14.63,14.65,14.62,14.62,168550.0
2015-09-21 15:00:00,14.63,14.65,14.63,14.65,65000.0,14.63,14.65,14.63,14.65,65000.0
2015-09-21 15:10:00,14.65,14.65,14.64,14.65,60000.0,14.65,14.65,14.64,14.65,60000.0
2015-09-21 15:20:00,14.64,14.66,14.63,14.66,70000.0,14.64,14.66,14.63,14.66,70000.0
2015-09-21 15:30:00,14.65,14.65,14.59,14.59,168150.0,14.65,14.65,14.59,14.59,168150.0
2015-09-21 15:40:00,14.6,14.63,14.59,14.63,280750.0,14.6,14.63,14.59,14.63,280750.0
2015-09-21 15:50:00,14.62,14.63,14.61,14.62,609000.0,14.62,14.63,14.61,14.62,609000.0
2015-09-22 09:30:00,14.5,14.55,14.44,14.53,796500.0,14.5,14.55,14.44,14.53,796500.0
2015-09-22 09:40:00,14.54,14.59,14.54,14.56,385200.0,14.54,14.59,14.54,14.56,385200.0
2015-09-22 09:50:00,14.55,14.57,14.53,14.55,334750.0,14.55,14.57,14.53,14.55,334750.0
2015-09-22 10:00:00,14.54,14.59,14.54,14.55,347450.0,14.54,14.59,14.54,14.55,347450.0
2015-09-22 10:10:00,14.52,14.56,14.52,14.54,220050.0,14.52,14.56,14.52,14.54,220050.0
2015-09-22 10:20:00,14.54,14.54,14.49,14.52,415750.0,14.54,14.54,14.49,14.52,415750.0
2015-09-22 10:30:00,14.52,14.55,14.51,14.52,604550.0,14.52,14.55,14.51,14.52,604550.0
2015-09-22 10:40:00,14.51,14.53,14.49,14.52,445750.0,14.51,14.53,14.49,14.52,445750.0
2015-09-22 10:50:00,14.53,14.53,14.52,14.52,592500.0,14.53,14.53,14.52,14.52,592500.0
2015-09-22 11:00:00,14.52,14.54,14.52,14.53,291200.0,14.52,14.54,14.52,14.53,291200.0
2015-09-22 11:10:00,14.53,14.56,14.52,14.56,359250.0,14.53,14.56,14.52,14.56,359250.0
2015-09-22 11:20:00,14.56,14.56,14.54,14.54,180000.0,14.56,14.56,14.54,14.54,180000.0
2015-09-22 11:30:00,14.54,14.54,14.53,14.53,230000.0,14.54,14.54,14.53,14.53,230000.0
2015-09-22 11:40:00,14.52,14.53,14.5,14.51,180000.0,14.52,14.53,14.5,14.51,180000.0
2015-09-22 11:50:00,14.51,14.52,14.51,14.52,90000.0,14.51,14.52,14.51,14.52,90000.0
2015-09-22 12:00:00,14.51,14.57,14.51,14.56,671300.0,14.51,14.57,14.51,14.56,671300.0
2015-09-22 12:10:00,14.56,14.58,14.56,14.57,374850.0,14.56,14.58,14.56,14.57,374850.0
2015-09-22 12:20:00,14.58,14.58,14.55,14.56,215000.0,14.58,14.58,14.55,14.56,215000.0
2015-09-22 12:30:00,14.56,14.56,14.55,14.55,55000.0,14.56,14.56,14.55,14.55,55000.0
2015-09-22 12:40:00,14.55,14.56,14.53,14.53,157500.0,14.55,14.56,14.53,14.53,157500.0
2015-09-22 12:50:00,14.53,14.54,14.51,14.52,350500.0,14.53,14.54,14.51,14.52,350500.0
2015-09-22 13:00:00,14.52,14.54,14.52,14.52,95000.0,14.52,14.54,14.52,14.52,95000.0
2015-09-22 13:10:00,14.53,14.53,14.5,14.51,212700.0,14.53,14.53,14.5,14.51,212700.0
2015-09-22 13:20:00,14.51,14.51,14.5,14.5,515000.0,14.51,14.51,14.5,14.5,515000.0
2015-09-22 13:30:00,14.5,14.5,14.48,14.49,493150.0,14.5,14.5,14.48,14.49,493150.0
2015-09-22 13:40:00,14.49,14.52,14.49,14.52,230000.0,14.49,14.52,14.49,14.52,230000.0
2015-09-22 13:50:00,14.51,14.54,14.51,14.54,245000.0,14.51,14.54,14.51,14.54,245000.0
2015-09-22 14:00:00,14.53,14.55,14.53,14.54,181000.0,14.53,14.55,14.53,14.54,181000.0
2015-09-22 14:10:00,14.53,14.55,14.53,14.54,110000.0,14.53,14.55,14.53,14.54,110000.0
2015-09-22 14:20:00,14.53,14.54,14.52,14.54,112250.0,14.53,14.54,14.52,14.54,112250.0
2015-09-22 14:30:00,14.54,14.57,14.54,14.57,313100.0,14.54,14.57,14.54,14.57,313100.0
2015-09-22 14:40:00,14.56,14.57,14.54,14.55,205250.0,14.56,14.57,14.54,14.55,205250.0
2015-09-22 14:50:00,14.55,14.58,14.53,14.58,606200.0,14.55,14.58,14.53,14.58,606200.0
2015-09-22 15:00:00,14.56,14.58,14.55,14.56,361700.0,14.56,14.58,14.55,14.56,361700.0
2015-09-22 15:10:00,14.54,14.55,14.53,14.53,255000.0,14.54,14.55,14.53,14.53,255000.0
2015-09-22 15:20:00,14.54,14.56,14.52,14.56,136550.0,14.54,14.56,14.52,14.56,136550.0
2015-09-22 15:30:00,14.56,14.57,14.55,14.57,267050.0,14.56,14.57,14.55,14.57,267050.0
2015-09-22 15:40:00,14.57,14.57,14.53,14.53,377800.0,14.57,14.57,14.53,14.53,377800.0
2015-09-22 15:50:00,14.54,14.55,14.52,14.54,1275550.0,14.54,14.55,14.52,14.54,1275550.0
2015-09-23 09:30:00,14.55,14.55,14.51,14.53,304050.0,14.55,14.55,14.51,14.53,304050.0
2015-09-23 09:40:00,14.53,14.54,14.51,14.53,133300.0,14.53,14.54,14.51,14.53,133300.0
2015-09-23 09:50:00,14.52,14.55,14.52,14.55,405700.0,14.52,14.55,14.52,14.55,405700.0
2015-09-23 10:00:00,14.56,14.59,14.56,14.59,84850.0,14.56,14.59,14.56,14.59,84850.0
2015-09-23 10:10:00,14.57,14.6,14.57,14.6,15000.0,14.57,14.6,14.57,14.6,15000.0
2015-09-23 10:20:00,14.6,14.64,14.59,14.64,274950.0,14.6,14.64,14.59,14.64,274950.0
2015-09-23 10:30:00,14.64,14.64,14.61,14.61,131250.0,14.64,14.64,14.61,14.61,131250.0
2015-09-23 10:40:00,14.61,14.62,14.6,14.62,85000.0,14.61,14.62,14.6,14.62,85000.0
2015-09-23 10:50:00,14.62,14.64,14.61,14.63,195000.0,14.62,14.64,14.61,14.63,195000.0
2015-09-23 11:00:00,14.62,14.62,14.62,14.62,95000.0,14.62,14.62,14.62,14.62,95000.0
2015-09-23 11:10:00,14.62,14.62,14.58,14.61,399650.0,14.62,14.62,14.58,14.61,399650.0
2015-09-23 11:20:00,14.61,14.61,14.6,14.6,140000.0,14.61,14.61,14.6,14.6,140000.0
2015-09-23 11:30:00,14.6,14.61,14.6,14.61,40000.0,14.6,14.61,14.6,14.61,40000.0
2015-09-23 11:40:00,14.61,14.61,14.55,14.57,97500.0,14.61,14.61,14.55,14.57,97500.0
2015-09-23 11:50:00,14.58,14.6,14.58,14.59,90000.0,14.58,14.6,14.58,14.59,90000.0
2015-09-23 12:00:00,14.59,14.59,14.56,14.56,65000.0,14.59,14.59,14.56,14.56,65000.0
2015-09-23 12:10:00,14.57,14.61,14.57,14.59,100000.0,14.57,14.61,14.57,14.59,100000.0
2015-09-23 12:20:00,14.59,14.61,14.59,14.61,45000.0,14.59,14.61,14.59,14.61,45000.0
2015-09-23 12:30:00,14.62,14.62,14.61,14.61,60000.0,14.62,14.62,14.61,14.61,60000.0
2015-09-23 12:40:00,14.61,14.61,14.6,14.6,85250.0,14.61,14.61,14.6,14.6,85250.0
2015-09-23 12:50:00,14.6,14.62,14.59,14.62,569800.0,14.6,14.62,14.59,14.62,569800.0
2015-09-23 13:00:00,14.62,14.62,14.6,14.61,770800.0,14.62,14.62,14.6,14.61,770800.0
2015-09-23 13:10:00,14.61,14.62,14.6,14.62,55000.0,14.61,14.62,14.6,14.62,55000.0
2015-09-23 13:20:00,14.61,14.61,14.59,14.59,230850.0,14.61,14.61,14.59,14.59,230850.0
2015-09-23 13:30:00,14.59,14.6,14.59,14.6,45000.0,14.59,14.6,14.59,14.6,45000.0
2015-09-23 13:40:00,14.6,14.63,14.6,14.62,106300.0,14.6,14.63,14.6,14.62,106300.0
2015-09-23 13:50:00,14.63,14.63,14.6,14.61,112500.0,14.63,14.63,14.6,14.61,112500.0
2015-09-23 14:00:00,14.62,14.66,14.62,14.65,147500.0,14.62,14.66,14.62,14.65,147500.0
2015-09-23 14:10:00,14.65,14.65,14.63,14.63,431550.0,14.65,14.65,14.63,14.63,431550.0
2015-09-23 14:20:00,14.64,14.65,14.62,14.65,252500.0,14.64,14.65,14.62,14.65,252500.0
2015-09-23 14:30:00,14.65,14.66,14.63,14.64,285000.0,14.65,14.66,14.63,14.64,285000.0
2015-09-23 14:40:00,14.63,14.65,14.63,14.65,95000.0,14.63,14.65,14.63,14.65,95000.0
2015-09-23 14:50:00,14.65,14.65,14.62,14.65,144250.0,14.65,14.65,14.62,14.65,144250.0
2015-09-23 15:00:00,14.64,14.66,14.63,14.63,181000.0,14.64,14.66,14.63,14.63,181000.0
2015-09-23 15:10:00,14.63,14.65,14.63,14.64,145000.0,14.63,14.65,14.63,14.64,145000.0
2015-09-23 15:20:00,14.64,14.65,14.63,14.65,80450.0,14.64,14.65,14.63,14.65,80450.0
2015-09-23 15:30:00,14.63,14.65,14.63,14.65,179750.0,14.63,14.65,14.63,14.65,179750.0
2015-09-23 15:40:00,14.65,14.66,14.65,14.66,320000.0,14.65,14.66,14.65,14.66,320000.0
2015-09-23 15:50:00,14.66,14.66,14.63,14.63,827550.0,14.66,14.66,14.63,14.63,827550.0
2015-09-24 09:30:00,14.6,14.6,14.53,14.57,650000.0,14.6,14.6,14.53,14.57,650000.0
2015-09-24 09:40:00,14.56,14.56,14.49,14.49,874450.0,14.56,14.56,14.49,14.49,874450.0
2015-09-24 09:50:00,14.48,14.49,14.46,14.46,380100.0,14.48,14.49,14.46,14.46,380100.0
2015-09-24 10:00:00,14.47,14.52,14.46,14.51,611800.0,14.47,14.52,14.46,14.51,611800.0
2015-09-24 10:10:00,14.52,14.52,14.48,14.48,512250.0,14.52,14.52,14.48,14.48,512250.0
2015-09-24 10:20:00,14.49,14.49,14.45,14.47,488400.0,14.49,14.49,14.45,14.47,488400.0
2015-09-24 10:30:00,14.47,14.47,14.44,14.46,422400.0,14.47,14.47,14.44,14.46,422400.0
2015-09-24 10:40:00,14.46,14.48,14.43,14.47,466150.0,14.46,14.48,14.43,14.47,466150.0
2015-09-24 10:50:00,14.48,14.49,14.46,14.48,315250.0,14.48,14.49,14.46,14.48,315250.0
2015-09-24 11:00:00,14.48,14.5,14.48,14.49,268400.0,14.48,14.5,14.48,14.49,268400.0
2015-09-24 11:10:00,14.5,14.51,14.48,14.5,410500.0,14.5,14.51,14.48,14.5,410500.0
2015-09-24 11:20:00,14.5,14.52,14.49,14.51,1344100.0,14.5,14.52,14.49,14.51,1344100.0
2015-09-24 11:30:00,14.5,14.51,14.49,14.5,620000.0,14.5,14.51,14.49,14.5,620000.0
2015-09-24 11:40:00,14.5,14.5,14.49,14.49,160500.0,14.5,14.5,14.49,14.49,160500.0
2015-09-24 11:50:00,14.49,14.51,14.48,14.51,365200.0,14.49,14.51,14.48,14.51,365200.0
2015-09-24 12:00:00,14.5,14.5,14.49,14.5,60000.0,14.5,14.5,14.49,14.5,60000.0
2015-09-24 12:10:00,14.5,14.51,14.48,14.51,656550.0,14.5,14.51,14.48,14.51,656550.0
2015-09-24 12:20:00,14.51,14.55,14.51,14.53,168550.0,14.51,14.55,14.51,14.53,168550.0
2015-09-24 12:30:00,14.55,14.56,14.53,14.54,130150.0,14.55,14.56,14.53,14.54,130150.0
2015-09-24 12:40:00,14.54,14.54,14.53,14.53,70000.0,14.54,14.54,14.53,14.53,70000.0
2015-09-24 12:50:00,14.53,14.53,14.53,14.53,367450.0,14.53,14.53,14.53,14.53,367450.0
2015-09-24 13:00:00,14.53,14.54,14.51,14.54,446750.0,14.53,14.54,14.51,14.54,446750.0
2015-09-24 13:10:00,14.54,14.55,14.53,14.53,439600.0,14.54,14.55,14.53,14.53,439600.0
2015-09-24 13:20:00,14.53,14.54,14.53,14.53,131000.0,14.53,14.54,14.53,14.53,131000.0
2015-09-24 13:30:00,14.53,14.53,14.51,14.53,283150.0,14.53,14.53,14.51,14.53,283150.0
2015-09-24 13:40:00,14.53,14.53,14.52,14.53,50000.0,14.53,14.53,14.52,14.53,50000.0
2015-09-24 13:50:00,14.54,14.54,14.53,14.54,135000.0,14.54,14.54,14.53,14.54,135000.0
2015-09-24 14:00:00,14.53,14.53,14.51,14.51,161800.0,14.53,14.53,14.51,14.51,161800.0
2015-09-24 14:10:00,14.52,14.55,14.52,14.55,115000.0,14.52,14.55,14.52,14.55,115000.0
2015-09-24 14:20:00,14.54,14.57,14.54,14.55,114600.0,14.54,14.57,14.54,14.55,114600.0
2015-09-24 14:30:00,14.55,14.56,14.55,14.56,332350.0,14.55,14.56,14.55,14.56,332350.0
2015-09-24 14:40:00,14.57,14.58,14.55,14.58,363000.0,14.57,14.58,14.55,14.58,363000.0
2015-09-24 14:50:00,14.6,14.63,14.6,14.61,84250.0,14.6,14.63,14.6,14.61,84250.0
2015-09-24 15:00:00,14.62,14.62,14.56,14.56,373050.0,14.62,14.62,14.56,14.56,373050.0
2015-09-24 15:10:00,14.56,14.59,14.56,14.59,95000.0,14.56,14.59,14.56,14.59,95000.0
2015-09-24 15:20:00,14.6,14.62,14.59,14.6,132500.0,14.6,14.62,14.59,14.6,132500.0
2015-09-24 15:30:00,14.61,14.61,14.59,14.6,528700.0,14.61,14.61,14.59,14.6,528700.0
2015-09-24 15:40:00,14.6,14.62,14.6,14.61,215000.0,14.6,14.62,14.6,14.61,215000.0
2015-09-24 15:50:00,14.62,14.64,14.6,14.62,1068250.0,14.62,14.64,14.6,14.62,1068250.0
2015-09-25 09:30:00,14.68,14.68,14.63,14.64,363300.0,14.68,14.68,14.63,14.64,363300.0
2015-09-25 09:40:00,14.65,14.74,14.64,14.74,318900.0,14.65,14.74,14.64,14.74,318900.0
2015-09-25 09:50:00,14.74,14.76,14.71,14.72,225200.0,14.74,14.76,14.71,14.72,225200.0
2015-09-25 10:00:00,14.71,14.72,14.67,14.7,506100.0,14.71,14.72,14.67,14.7,506100.0
2015-09-25 10:10:00,14.7,14.73,14.68,14.72,219800.0,14.7,14.73,14.68,14.72,219800.0
2015-09-25 10:20:00,14.73,14.77,14.72,14.76,2665350.0,14.73,14.77,14.72,14.76,2665350.0
2015-09-25 10:30:00,14.76,14.78,14.75,14.75,2366350.0,14.76,14.78,14.75,14.75,2366350.0
2015-09-25 10:40:00,14.75,14.77,14.73,14.76,430450.0,14.75,14.77,14.73,14.76,430450.0
2015-09-25 10:50:00,14.76,14.76,14.75,14.76,275000.0,14.76,14.76,14.75,14.76,275000.0
2015-09-25 11:00:00,14.75,14.76,14.73,14.76,189950.0,14.75,14.76,14.73,14.76,189950.0
2015-09-25 11:10:00,14.76,14.76,14.75,14.75,70600.0,14.76,14.76,14.75,14.75,70600.0
2015-09-25 11:20:00,14.75,14.76,14.75,14.76,91700.0,14.75,14.76,14.75,14.76,91700.0
2015-09-25 11:30:00,14.76,14.77,14.74,14.75,198250.0,14.76,14.77,14.74,14.75,198250.0
2015-09-25 11:40:00,14.75,14.76,14.75,14.75,42500.0,14.75,14.76,14.75,14.75,42500.0
2015-09-25 11:50:00,14.76,14.77,14.75,14.77,125000.0,14.76,14.77,14.75,14.77,125000.0
2015-09-25 12:00:00,14.76,14.76,14.75,14.76,15000.0,14.76,14.76,14.75,14.76,15000.0
2015-09-25 12:10:00,14.75,14.76,14.75,14.76,180000.0,14.75,14.76,14.75,14.76,180000.0
2015-09-25 12:20:00,14.76,14.77,14.76,14.77,291350.0,14.76,14.77,14.76,14.77,291350.0
2015-09-25 12:30:00,14.76,14.76,14.74,14.76,233100.0,14.76,14.76,14.74,14.76,233100.0
2015-09-25 12:40:00,14.77,14.78,14.77,14.77,131300.0,14.77,14.78,14.77,14.77,131300.0
2015-09-25 12:50:00,14.77,14.78,14.77,14.78,23100.0,14.77,14.78,14.77,14.78,23100.0
2015-09-25 13:00:00,14.78,14.82,14.78,14.81,456750.0,14.78,14.82,14.78,14.81,456750.0
2015-09-25 13:10:00,14.8,14.8,14.79,14.79,130000.0,14.8,14.8,14.79,14.79,130000.0
2015-09-25 13:20:00,14.8,14.84,14.8,14.82,765950.0,14.8,14.84,14.8,14.82,765950.0
2015-09-25 13:30:00,14.81,14.82,14.8,14.81,90000.0,14.81,14.82,14.8,14.81,90000.0
2015-09-25 13:40:00,14.81,14.82,14.81,14.82,115000.0,14.81,14.82,14.81,14.82,115000.0
2015-09-25 13:50:00,14.82,14.83,14.81,14.81,86850.0,14.82,14.83,14.81,14.81,86850.0
2015-09-25 14:00:00,14.82,14.83,14.82,14.82,175200.0,14.82,14.83,14.82,14.82,175200.0
2015-09-25 14:10:00,14.82,14.82,14.79,14.79,75000.0,14.82,14.82,14.79,14.79,75000.0
2015-09-25 14:20:00,14.78,14.78,14.73,14.74,238250.0,14.78,14.78,14.73,14.74,238250.0
2015-09-25 14:30:00,14.73,14.76,14.72,14.76,130000.0,14.73,14.76,14.72,14.76,130000.0
2015-09-25 14:40:00,14.74,14.74,14.66,14.66,365050.0,14.74,14.74,14.66,14.66,365050.0
2015-09-25 14:50:00,14.65,14.67,14.63,14.67,437750.0,14.65,14.67,14.63,14.67,437750.0
2015-09-25 15:00:00,14.66,14.66,14.61,14.61,253200.0,14.66,14.66,14.61,14.61,253200.0
2015-09-25 15:10:00,14.6,14.62,14.57,14.61,614300.0,14.6,14.62,14.57,14.61,614300.0
2015-09-25 15:20:00,14.61,14.65,14.61,14.65,323900.0,14.61,14.65,14.61,14.65,323900.0
2015-09-25 15:30:00,14.64,14.67,14.6,14.61,479600.0,14.64,14.67,14.6,14.61,479600.0
2015-09-25 15:40:00,14.62,14.65,14.6,14.65,474300.0,14.62,14.65,14.6,14.65,474300.0
2015-09-25 15:50:00,14.65,14.65,14.6,14.6,1033900.0,14.65,14.65,14.6,14.6,1033900.0
2015-09-28 09:30:00,14.61,14.69,14.6,14.66,629050.0,14.61,14.69,14.6,14.66,629050.0
2015-09-28 09:40:00,14.68,14.68,14.61,14.62,521000.0,14.68,14.68,14.61,14.62,521000.0
2015-09-28 09:50:00,14.63,14.63,14.57,14.58,235400.0,14.63,14.63,14.57,14.58,235400.0
2015-09-28 10:00:00,14.58,14.58,14.51,14.51,260000.0,14.58,14.58,14.51,14.51,260000.0
2015-09-28 10:10:00,14.51,14.54,14.5,14.51,736750.0,14.51,14.54,14.5,14.51,736750.0
2015-09-28 10:20:00,14.51,14.56,14.5,14.54,207500.0,14.51,14.56,14.5,14.54,207500.0
2015-09-28 10:30:00,14.54,14.54,14.48,14.48,408200.0,14.54,14.54,14.48,14.48,408200.0
2015-09-28 10:40:00,14.49,14.54,14.48,14.52,241300.0,14.49,14.54,14.48,14.52,241300.0
2015-09-28 10:50:00,14.52,14.54,14.5,14.54,195000.0,14.52,14.54,14.5,14.54,195000.0
2015-09-28 11:00:00,14.53,14.56,14.52,14.53,350200.0,14.53,14.56,14.52,14.53,350200.0
2015-09-28 11:10:00,14.53,14.53,14.5,14.51,427500.0,14.53,14.53,14.5,14.51,427500.0
2015-09-28 11:20:00,14.51,14.52,14.46,14.47,447450.0,14.51,14.52,14.46,14.47,447450.0
2015-09-28 11:30:00,14.47,14.49,14.46,14.47,1036050.0,14.47,14.49,14.46,14.47,1036050.0
2015-09-28 11:40:00,14.46,14.49,14.46,14.48,209950.0,14.46,14.49,14.46,14.48,209950.0
2015-09-28 11:50:00,14.48,14.5,14.47,14.48,275000.0,14.48,14.5,14.47,14.48,275000.0
2015-09-28 12:00:00,14.48,14.48,14.46,14.47,460650.0,14.48,14.48,14.46,14.47,460650.0
2015-09-28 12:10:00,14.47,14.48,14.47,14.47,213550.0,14.47,14.48,14.47,14.47,213550.0
2015-09-28 12:20:00,14.47,14.49,14.46,14.49,356650.0,14.47,14.49,14.46,14.49,356650.0
2015-09-28 12:30:00,14.49,14.49,14.47,14.47,182500.0,14.49,14.49,14.47,14.47,182500.0
2015-09-28 12:40:00,14.46,14.47,14.41,14.41,457600.0,14.46,14.47,14.41,14.41,457600.0
2015-09-28 12:50:00,14.42,14.46,14.41,14.43,760700.0,14.42,14.46,14.41,14.43,760700.0
2015-09-28 13:00:00,14.43,14.45,14.42,14.44,509650.0,14.43,14.45,14.42,14.44,509650.0
2015-09-28 13:10:00,14.44,14.45,14.41,14.41,307200.0,14.44,14.45,14.41,14.41,307200.0
2015-09-28 13:20:00,14.42,14.43,14.39,14.4,533150.0,14.42,14.43,14.39,14.4,533150.0
2015-09-28 13:30:00,14.4,14.42,14.39,14.4,243050.0,14.4,14.42,14.39,14.4,243050.0
2015-09-28 13:40:00,14.4,14.4,14.33,14.33,981950.0,14.4,14.4,14.33,14.33,981950.0
2015-09-28 13:50:00,14.33,14.33,14.3,14.3,1333300.0,14.33,14.33,14.3,14.3,1333300.0
2015-09-28 14:00:00,14.29,14.29,14.22,14.25,373350.0,14.29,14.29,14.22,14.25,373350.0
2015-09-28 14:10:00,14.25,14.26,14.22,14.23,351250.0,14.25,14.26,14.22,14.23,351250.0
2015-09-28 14:20:00,14.23,14.26,14.23,14.25,323500.0,14.23,14.26,14.23,14.25,323500.0
2015-09-28 14:30:00,14.25,14.27,14.24,14.27,435000.0,14.25,14.27,14.24,14.27,435000.0
2015-09-28 14:40:00,14.27,14.27,14.23,14.24,346100.0,14.27,14.27,14.23,14.24,346100.0
2015-09-28 14:50:00,14.24,14.25,14.2,14.22,290000.0,14.24,14.25,14.2,14.22,290000.0
2015-09-28 15:00:00,14.23,14.23,14.18,14.18,439500.0,14.23,14.23,14.18,14.18,439500.0
2015-09-28 15:10:00,14.19,14.21,14.16,14.2,357300.0,14.19,14.21,14.16,14.2,357300.0
2015-09-28 15:20:00,14.21,14.21,14.16,14.18,843950.0,14.21,14.21,14.16,14.18,843950.0
2015-09-28 15:30:00,14.18,14.22,14.17,14.19,1173800.0,14.18,14.22,14.17,14.19,1173800.0
2015-09-28 15:40:00,14.18,14.2,14.17,14.19,677000.0,14.18,14.2,14.17,14.19,677000.0
2015-09-28 15:50:00,14.19,14.21,14.15,14.16,1637900.0,14.19,14.21,14.15,14.16,1637900.0
2015-09-29 09:30:00,14.15,14.24,14.06,14.12,529150.0,14.15,14.24,14.06,14.12,529150.0
2015-09-29 09:40:00,14.11,14.11,14.04,14.09,669950.0,14.11,14.11,14.04,14.09,669950.0
2015-09-29 09:50:00,14.07,14.23,14.06,14.21,790750.0,14.07,14.23,14.06,14.21,790750.0
2015-09-29 10:00:00,14.21,14.3,14.21,14.26,412900.0,14.21,14.3,14.21,14.26,412900.0
2015-09-29 10:10:00,14.26,14.42,14.26,14.38,1291850.0,14.26,14.42,14.26,14.38,1291850.0
2015-09-29 10:20:00,14.37,14.39,14.31,14.39,165350.0,14.37,14.39,14.31,14.39,165350.0
2015-09-29 10:30:00,14.39,14.41,14.35,14.36,276700.0,14.39,14.41,14.35,14.36,276700.0
2015-09-29 10:40:00,14.36,14.36,14.31,14.31,331050.0,14.36,14.36,14.31,14.31,331050.0
2015-09-29 10:50:00,14.3,14.33,14.29,14.33,325000.0,14.3,14.33,14.29,14.33,325000.0
2015-09-29 11:00:00,14.32,14.34,14.31,14.32,140000.0,14.32,14.34,14.31,14.32,140000.0
2015-09-29 11:10:00,14.31,14.31,14.25,14.3,459650.0,14.31,14.31,14.25,14.3,459650.0
2015-09-29 11:20:00,14.3,14.33,14.24,14.33,1720900.0,14.3,14.33,14.24,14.33,1720900.0
2015-09-29 11:30:00,14.32,14.32,14.26,14.27,595100.0,14.32,14.32,14.26,14.27,595100.0
2015-09-29 11:40:00,14.28,14.28,14.22,14.23,1642150.0,14.28,14.28,14.22,14.23,1642150.0
2015-09-29 11:50:00,14.24,14.27,14.21,14.21,759000.0,14.24,14.27,14.21,14.21,759000.0
2015-09-29 12:00:00,14.21,14.23,14.17,14.21,456100.0,14.21,14.23,14.17,14.21,456100.0
2015-09-29 12:10:00,14.19,14.21,14.17,14.19,145000.0,14.19,14.21,14.17,14.19,145000.0
2015-09-29 12:20:00,14.18,14.26,14.18,14.21,75000.0,14.18,14.26,14.18,14.21,75000.0
2015-09-29 12:30:00,14.21,14.23,14.21,14.23,104600.0,14.21,14.23,14.21,14.23,104600.0
2015-09-29 12:40:00,14.21,14.22,14.17,14.18,212500.0,14.21,14.22,14.17,14.18,212500.0
2015-09-29 12:50:00,14.18,14.18,14.17,14.17,53600.0,14.18,14.18,14.17,14.17,53600.0
2015-09-29 13:00:00,14.16,14.2,14.16,14.16,287000.0,14.16,14.2,14.16,14.16,287000.0
2015-09-29 13:10:00,14.17,14.2,14.17,14.2,60000.0,14.17,14.2,14.17,14.2,60000.0
2015-09-29 13:20:00,14.22,14.24,14.22,14.24,252500.0,14.22,14.24,14.22,14.24,252500.0
2015-09-29 13:30:00,14.25,14.28,14.24,14.25,230000.0,14.25,14.28,14.24,14.25,230000.0
2015-09-29 13:40:00,14.25,14.25,14.22,14.24,115000.0,14.25,14.25,14.22,14.24,115000.0
2015-09-29 13:50:00,14.24,14.25,14.23,14.25,110000.0,14.24,14.25,14.23,14.25,110000.0
2015-09-29 14:00:00,14.24,14.24,14.2,14.21,100000.0,14.24,14.24,14.2,14.21,100000.0
2015-09-29 14:10:00,14.21,14.24,14.21,14.23,170050.0,14.21,14.24,14.21,14.23,170050.0
2015-09-29 14:20:00,14.24,14.25,14.23,14.25,55000.0,14.24,14.25,14.23,14.25,55000.0
2015-09-29 14:30:00,14.25,14.26,14.22,14.23,305000.0,14.25,14.26,14.22,14.23,305000.0
2015-09-29 14:40:00,14.23,14.23,14.18,14.18,653900.0,14.23,14.23,14.18,14.18,653900.0
2015-09-29 14:50:00,14.16,14.18,14.12,14.12,229650.0,14.16,14.18,14.12,14.12,229650.0
2015-09-29 15:00:00,14.12,14.12,14.09,14.09,531050.0,14.12,14.12,14.09,14.09,531050.0
2015-09-29 15:10:00,14.07,14.11,14.07,14.09,285000.0,14.07,14.11,14.07,14.09,285000.0
2015-09-29 15:20:00,14.09,14.09,14.03,14.05,599650.0,14.09,14.09,14.03,14.05,599650.0
2015-09-29 15:30:00,14.05,14.15,14.05,14.12,337000.0,14.05,14.15,14.05,14.12,337000.0
2015-09-29 15:40:00,14.11,14.17,14.1,14.17,361200.0,14.11,14.17,14.1,14.17,361200.0
2015-09-29 15:50:00,14.17,14.2,14.17,14.18,1291650.0,14.17,14.2,14.17,14.18,1291650.0
2015-09-30 09:30:00,14.3,14.36,14.3,14.36,70800.0,14.3,14.36,14.3,14.36,70800.0
2015-09-30 09:40:00,14.32,14.36,14.24,14.3,855450.0,14.32,14.36,14.24,14.3,855450.0
2015-09-30 09:50:00,14.3,14.33,14.29,14.32,505750.0,14.3,14.33,14.29,14.32,505750.0
2015-09-30 10:00:00,14.32,14.32,14.27,14.32,444000.0,14.32,14.32,14.27,14.32,444000.0
2015-09-30 10:10:00,14.32,14.32,14.28,14.28,187800.0,14.32,14.32,14.28,14.28,187800.0
2015-09-30 10:20:00,14.3,14.31,14.28,14.3,188200.0,14.3,14.31,14.28,14.3,188200.0
2015-09-30 10:30:00,14.27,14.32,14.27,14.3,235100.0,14.27,14.32,14.27,14.3,235100.0
2015-09-30 10:40:00,14.28,14.32,14.28,14.31,260000.0,14.28,14.32,14.28,14.31,260000.0
2015-09-30 10:50:00,14.32,14.32,14.28,14.28,165000.0,14.32,14.32,14.28,14.28,165000.0
2015-09-30 11:00:00,14.28,14.3,14.27,14.3,93000.0,14.28,14.3,14.27,14.3,93000.0
2015-09-30 11:10:00,14.3,14.31,14.29,14.29,110000.0,14.3,14.31,14.29,14.29,110000.0
2015-09-30 11:20:00,14.3,14.31,14.29,14.31,231400.0,14.3,14.31,14.29,14.31,231400.0
2015-09-30 11:30:00,14.31,14.31,14.28,14.3,50000.0,14.31,14.31,14.28,14.3,50000.0
2015-09-30 11:40:00,14.29,14.29,14.27,14.28,110100.0,14.29,14.29,14.27,14.28,110100.0
2015-09-30 11:50:00,14.28,14.29,14.26,14.28,70000.0,14.28,14.29,14.26,14.28,70000.0
2015-09-30 12:00:00,14.29,14.3,14.25,14.28,129900.0,14.29,14.3,14.25,14.28,129900.0
2015-09-30 12:10:00,14.26,14.29,14.25,14.29,240800.0,14.26,14.29,14.25,14.29,240800.0
2015-09-30 12:20:00,14.27,14.28,14.26,14.26,68200.0,14.27,14.28,14.26,14.26,68200.0
2015-09-30 12:30:00,14.26,14.27,14.24,14.26,105000.0,14.26,14.27,14.24,14.26,105000.0
2015-09-30 12:40:00,14.25,14.25,14.2,14.2,230150.0,14.25,14.25,14.2,14.2,230150.0
2015-09-30 12:50:00,14.2,14.24,14.2,14.22,194800.0,14.2,14.24,14.2,14.22,194800.0
2015-09-30 13:00:00,14.22,14.25,14.22,14.23,95900.0,14.22,14.25,14.22,14.23,95900.0
2015-09-30 13:10:00,14.24,14.26,14.23,14.26,150000.0,14.24,14.26,14.23,14.26,150000.0
2015-09-30 13:20:00,14.27,14.28,14.27,14.28,75000.0,14.27,14.28,14.27,14.28,75000.0
2015-09-30 13:30:00,14.29,14.3,14.27,14.28,220000.0,14.29,14.3,14.27,14.28,220000.0
2015-09-30 13:40:00,14.29,14.29,14.28,14.29,170000.0,14.29,14.29,14.28,14.29,170000.0
2015-09-30 13:50:00,14.28,14.31,14.28,14.28,472250.0,14.28,14.31,14.28,14.28,472250.0
2015-09-30 14:00:00,14.28,14.28,14.26,14.26,130000.0,14.28,14.28,14.26,14.26,130000.0
2015-09-30 14:10:00,14.25,14.27,14.24,14.27,190000.0,14.25,14.27,14.24,14.27,190000.0
2015-09-30 14:20:00,14.28,14.31,14.27,14.29,1634900.0,14.28,14.31,14.27,14.29,1634900.0
2015-09-30 14:30:00,14.29,14.3,14.26,14.28,515000.0,14.29,14.3,14.26,14.28,515000.0
2015-09-30 14:40:00,14.28,14.3,14.28,14.3,60000.0,14.28,14.3,14.28,14.3,60000.0
2015-09-30 14:50:00,14.29,14.3,14.28,14.3,46900.0,14.29,14.3,14.28,14.3,46900.0
2015-09-30 15:00:00,14.31,14.31,14.28,14.3,285000.0,14.31,14.31,14.28,14.3,285000.0
2015-09-30 15:10:00,14.31,14.32,14.3,14.3,591450.0,14.31,14.32,14.3,14.3,591450.0
2015-09-30 15:20:00,14.33,14.34,14.31,14.34,109350.0,14.33,14.34,14.31,14.34,109350.0
2015-09-30 15:30:00,14.33,14.37,14.33,14.36,245150.0,14.33,14.37,14.33,14.36,245150.0
2015-09-30 15:40:00,14.36,14.4,14.35,14.39,830950.0,14.36,14.4,14.35,14.39,830950.0
2015-09-30 15:50:00,14.4,14.41,14.38,14.4,1851000.0,14.4,14.41,14.38,14.4,1851000.0
2015-10-01 09:30:00,14.35,14.42,14.33,14.35,722850.0,14.35,14.42,14.33,14.35,722850.0
2015-10-01 09:40:00,14.34,14.34,14.28,14.32,320150.0,14.34,14.34,14.28,14.32,320150.0
2015-10-01 09:50:00,14.33,14.36,14.31,14.32,252500.0,14.33,14.36,14.31,14.32,252500.0
2015-10-01 10:00:00,14.32,14.39,14.31,14.39,314750.0,14.32,14.39,14.31,14.39,314750.0
2015-10-01 10:10:00,14.4,14.41,14.37,14.39,152500.0,14.4,14.41,14.37,14.39,152500.0
2015-10-01 10:20:00,14.39,14.4,14.35,14.37,395000.0,14.39,14.4,14.35,14.37,395000.0
2015-10-01 10:30:00,14.38,14.41,14.35,14.41,592500.0,14.38,14.41,14.35,14.41,592500.0
2015-10-01 10:40:00,14.41,14.46,14.41,14.43,277850.0,14.41,14.46,14.41,14.43,277850.0
2015-10-01 10:50:00,14.44,14.45,14.41,14.43,357500.0,14.44,14.45,14.41,14.43,357500.0
2015-10-01 11:00:00,14.41,14.44,14.39,14.44,513100.0,14.41,14.44,14.39,14.44,513100.0
2015-10-01 11:10:00,14.43,14.46,14.43,14.45,48750.0,14.43,14.46,14.43,14.45,48750.0
2015-10-01 11:20:00,14.45,14.46,14.41,14.41,241650.0,14.45,14.46,14.41,14.41,241650.0
2015-10-01 11:30:00,14.4,14.44,14.38,14.44,284500.0,14.4,14.44,14.38,14.44,284500.0
2015-10-01 11:40:00,14.43,14.43,14.38,14.4,196750.0,14.43,14.43,14.38,14.4,196750.0
2015-10-01 11:50:00,14.4,14.4,14.36,14.38,219600.0,14.4,14.4,14.36,14.38,219600.0
2015-10-01 12:00:00,14.37,14.38,14.34,14.34,130000.0,14.37,14.38,14.34,14.34,130000.0
2015-10-01 12:10:00,14.34,14.38,14.34,14.37,230800.0,14.34,14.38,14.34,14.37,230800.0
2015-10-01 12:20:00,14.37,14.38,14.34,14.36,210000.0,14.37,14.38,14.34,14.36,210000.0
2015-10-01 12:30:00,14.36,14.39,14.35,14.39,415000.0,14.36,14.39,14.35,14.39,415000.0
2015-10-01 12:40:00,14.38,14.38,14.35,14.36,324650.0,14.38,14.38,14.35,14.36,324650.0
2015-10-01 12:50:00,14.35,14.37,14.34,14.36,100000.0,14.35,14.37,14.34,14.36,100000.0
2015-10-01 13:00:00,14.36,14.36,14.32,14.34,362950.0,14.36,14.36,14.32,14.34,362950.0
2015-10-01 13:10:00,14.35,14.37,14.32,14.35,181900.0,14.35,14.37,14.32,14.35,181900.0
2015-10-01 13:20:00,14.34,14.35,14.32,14.32,233600.0,14.34,14.35,14.32,14.32,233600.0
2015-10-01 13:30:00,14.31,14.36,14.31,14.35,90000.0,14.31,14.36,14.31,14.35,90000.0
2015-10-01 13:40:00,14.34,14.34,14.32,14.34,105000.0,14.34,14.34,14.32,14.34,105000.0
2015-10-01 13:50:00,14.37,14.4,14.37,14.4,50000.0,14.37,14.4,14.37,14.4,50000.0
2015-10-01 14:00:00,14.4,14.44,14.39,14.44,149950.0,14.4,14.44,14.39,14.44,149950.0
2015-10-01 14:10:00,14.44,14.45,14.43,14.44,153900.0,14.44,14.45,14.43,14.44,153900.0
2015-10-01 14:20:00,14.43,14.43,14.41,14.43,132500.0,14.43,14.43,14.41,14.43,132500.0
2015-10-01 14:30:00,14.44,14.46,14.43,14.46,165000.0,14.44,14.46,14.43,14.46,165000.0
2015-10-01 14:40:00,14.46,14.48,14.43,14.43,160000.0,14.46,14.48,14.43,14.43,160000.0
2015-10-01 14:50:00,14.44,14.48,14.43,14.47,109300.0,14.44,14.48,14.43,14.47,109300.0
2015-10-01 15:00:00,14.46,14.48,14.44,14.44,147900.0,14.46,14.48,14.44,14.44,147900.0
2015-10-01 15:10:00,14.46,14.47,14.44,14.45,714200.0,14.46,14.47,14.44,14.45,714200.0
2015-10-01 15:20:00,14.46,14.46,14.43,14.46,420750.0,14.46,14.46,14.43,14.46,420750.0
2015-10-01 15:30:00,14.44,14.46,14.4,14.4,150000.0,14.44,14.46,14.4,14.4,150000.0
2015-10-01 15:40:00,14.41,14.48,14.41,14.46,237050.0,14.41,14.48,14.41,14.46,237050.0
2015-10-01 15:50:00,14.46,14.49,14.46,14.48,942300.0,14.46,14.49,14.46,14.48,942300.0
2015-10-02 09:30:00,14.35,14.41,14.33,14.36,361200.0,14.35,14.41,14.33,14.36,361200.0
2015-10-02 09:40:00,14.34,14.37,14.34,14.36,326700.0,14.34,14.37,14.34,14.36,326700.0
2015-10-02 09:50:00,14.36,14.37,14.31,14.37,587500.0,14.36,14.37,14.31,14.37,587500.0
2015-10-02 10:00:00,14.35,14.36,14.28,14.29,729000.0,14.35,14.36,14.28,14.29,729000.0
2015-10-02 10:10:00,14.29,14.32,14.27,14.28,1051500.0,14.29,14.32,14.27,14.28,1051500.0
2015-10-02 10:20:00,14.28,14.3,14.2,14.2,1268900.0,14.28,14.3,14.2,14.2,1268900.0
2015-10-02 10:30:00,14.19,14.25,14.19,14.24,425050.0,14.19,14.25,14.19,14.24,425050.0
2015-10-02 10:40:00,14.25,14.26,14.2,14.25,1653150.0,14.25,14.26,14.2,14.25,1653150.0
2015-10-02 10:50:00,14.26,14.27,14.23,14.26,668250.0,14.26,14.27,14.23,14.26,668250.0
2015-10-02 11:00:00,14.27,14.3,14.27,14.28,800500.0,14.27,14.3,14.27,14.28,800500.0
2015-10-02 11:10:00,14.28,14.29,14.24,14.25,239350.0,14.28,14.29,14.24,14.25,239350.0
2015-10-02 11:20:00,14.25,14.28,14.24,14.28,425450.0,14.25,14.28,14.24,14.28,425450.0
2015-10-02 11:30:00,14.28,14.28,14.24,14.24,235000.0,14.28,14.28,14.24,14.24,235000.0
2015-10-02 11:40:00,14.24,14.26,14.23,14.24,250000.0,14.24,14.26,14.23,14.24,250000.0
2015-10-02 11:50:00,14.23,14.27,14.22,14.24,260200.0,14.23,14.27,14.22,14.24,260200.0
2015-10-02 12:00:00,14.26,14.26,14.24,14.25,181050.0,14.26,14.26,14.24,14.25,181050.0
2015-10-02 12:10:00,14.25,14.29,14.25,14.27,175000.0,14.25,14.29,14.25,14.27,175000.0
2015-10-02 12:20:00,14.28,14.3,14.27,14.3,414400.0,14.28,14.3,14.27,14.3,414400.0
2015-10-02 12:30:00,14.3,14.3,14.29,14.29,925000.0,14.3,14.3,14.29,14.29,925000.0
2015-10-02 12:40:00,14.28,14.32,14.28,14.32,199000.0,14.28,14.32,14.28,14.32,199000.0
2015-10-02 12:50:00,14.33,14.36,14.31,14.36,300000.0,14.33,14.36,14.31,14.36,300000.0
2015-10-02 13:00:00,14.36,14.37,14.34,14.37,198850.0,14.36,14.37,14.34,14.37,198850.0
2015-10-02 13:10:00,14.37,14.4,14.37,14.38,330300.0,14.37,14.4,14.37,14.38,330300.0
2015-10-02 13:20:00,14.38,14.38,14.35,14.36,387100.0,14.38,14.38,14.35,14.36,387100.0
2015-10-02 13:30:00,14.38,14.39,14.35,14.37,245000.0,14.38,14.39,14.35,14.37,245000.0
2015-10-02 13:40:00,14.36,14.38,14.33,14.37,728750.0,14.36,14.38,14.33,14.37,728750.0
2015-10-02 13:50:00,14.36,14.37,14.34,14.35,250000.0,14.36,14.37,14.34,14.35,250000.0
2015-10-02 14:00:00,14.35,14.37,14.34,14.37,165000.0,14.35,14.37,14.34,14.37,165000.0
2015-10-02 14:10:00,14.37,14.39,14.35,14.38,486350.0,14.37,14.39,14.35,14.38,486350.0
2015-10-02 14:20:00,14.38,14.44,14.38,14.44,454400.0,14.38,14.44,14.38,14.44,454400.0
2015-10-02 14:30:00,14.44,14.44,14.42,14.43,125000.0,14.44,14.44,14.42,14.43,125000.0
2015-10-02 14:40:00,14.42,14.43,14.41,14.41,210000.0,14.42,14.43,14.41,14.41,210000.0
2015-10-02 14:50:00,14.41,14.42,14.37,14.38,351050.0,14.41,14.42,14.37,14.38,351050.0
2015-10-02 15:00:00,14.39,14.43,14.38,14.43,125000.0,14.39,14.43,14.38,14.43,125000.0
2015-10-02 15:10:00,14.44,14.48,14.44,14.47,345050.0,14.44,14.48,14.44,14.47,345050.0
2015-10-02 15:20:00,14.47,14.48,14.46,14.47,385200.0,14.47,14.48,14.46,14.47,385200.0
2015-10-02 15:30:00,14.48,14.49,14.46,14.46,794050.0,14.48,14.49,14.46,14.46,794050.0
2015-10-02 15:40:00,14.46,14.48,14.46,14.47,1193400.0,14.46,14.48,14.46,14.47,1193400.0
2015-10-02 15:50:00,14.47,14.48,14.45,14.47,1465550.0,14.47,14.48,14.45,14.47,1465550.0
2015-10-05 09:30:00,14.54,14.54,14.48,14.53,468050.0,14.54,14.54,14.48,14.53,468050.0
2015-10-05 09:40:00,14.5,14.53,14.47,14.53,407200.0,14.5,14.53,14.47,14.53,407200.0
2015-10-05 09:50:00,14.53,14.58,14.53,14.55,345150.0,14.53,14.58,14.53,14.55,345150.0
2015-10-05 10:00:00,14.56,14.56,14.52,14.54,313800.0,14.56,14.56,14.52,14.54,313800.0
2015-10-05 10:10:00,14.55,14.58,14.52,14.56,315000.0,14.55,14.58,14.52,14.56,315000.0
2015-10-05 10:20:00,14.56,14.58,14.56,14.56,297250.0,14.56,14.58,14.56,14.56,297250.0
2015-10-05 10:30:00,14.57,14.58,14.55,14.57,320750.0,14.57,14.58,14.55,14.57,320750.0
2015-10-05 10:40:00,14.55,14.56,14.53,14.56,333600.0,14.55,14.56,14.53,14.56,333600.0
2015-10-05 10:50:00,14.55,14.57,14.55,14.56,221600.0,14.55,14.57,14.55,14.56,221600.0
2015-10-05 11:00:00,14.56,14.59,14.56,14.57,261750.0,14.56,14.59,14.56,14.57,261750.0
2015-10-05 11:10:00,14.57,14.6,14.56,14.58,370000.0,14.57,14.6,14.56,14.58,370000.0
2015-10-05 11:20:00,14.57,14.58,14.54,14.54,335000.0,14.57,14.58,14.54,14.54,335000.0
2015-10-05 11:30:00,14.55,14.55,14.52,14.52,179450.0,14.55,14.55,14.52,14.52,179450.0
2015-10-05 11:40:00,14.52,14.56,14.52,14.55,455000.0,14.52,14.56,14.52,14.55,455000.0
2015-10-05 11:50:00,14.55,14.56,14.54,14.55,215650.0,14.55,14.56,14.54,14.55,215650.0
2015-10-05 12:00:00,14.55,14.56,14.53,14.54,312850.0,14.55,14.56,14.53,14.54,312850.0
2015-10-05 12:10:00,14.53,14.57,14.5,14.53,268950.0,14.53,14.57,14.5,14.53,268950.0
2015-10-05 12:20:00,14.53,14.53,14.51,14.53,64600.0,14.53,14.53,14.51,14.53,64600.0
2015-10-05 12:30:00,14.52,14.52,14.51,14.52,101550.0,14.52,14.52,14.51,14.52,101550.0
2015-10-05 12:40:00,14.52,14.55,14.51,14.55,714450.0,14.52,14.55,14.51,14.55,714450.0
2015-10-05 12:50:00,14.54,14.54,14.5,14.5,125950.0,14.54,14.54,14.5,14.5,125950.0
2015-10-05 13:00:00,14.5,14.53,14.5,14.53,363400.0,14.5,14.53,14.5,14.53,363400.0
2015-10-05 13:10:00,14.53,14.55,14.53,14.55,120050.0,14.53,14.55,14.53,14.55,120050.0
2015-10-05 13:20:00,14.54,14.54,14.52,14.53,94350.0,14.54,14.54,14.52,14.53,94350.0
2015-10-05 13:30:00,14.52,14.55,14.51,14.54,531150.0,14.52,14.55,14.51,14.54,531150.0
2015-10-05 13:40:00,14.54,14.54,14.51,14.51,121200.0,14.54,14.54,14.51,14.51,121200.0
2015-10-05 13:50:00,14.52,14.52,14.51,14.51,80000.0,14.52,14.52,14.51,14.51,80000.0
2015-10-05 14:00:00,14.51,14.54,14.51,14.52,145000.0,14.51,14.54,14.51,14.52,145000.0
2015-10-05 14:10:00,14.53,14.54,14.52,14.52,565150.0,14.53,14.54,14.52,14.52,565150.0
2015-10-05 14:20:00,14.53,14.55,14.53,14.54,336850.0,14.53,14.55,14.53,14.54,336850.0
2015-10-05 14:30:00,14.54,14.56,14.54,14.56,144750.0,14.54,14.56,14.54,14.56,144750.0
2015-10-05 14:40:00,14.56,14.56,14.54,14.54,213300.0,14.56,14.56,14.54,14.54,213300.0
2015-10-05 14:50:00,14.53,14.54,14.52,14.52,49050.0,14.53,14.54,14.52,14.52,49050.0
2015-10-05 15:00:00,14.52,14.55,14.52,14.55,368400.0,14.52,14.55,14.52,14.55,368400.0
2015-10-05 15:10:00,14.54,14.54,14.53,14.53,67400.0,14.54,14.54,14.53,14.53,67400.0
2015-10-05 15:20:00,14.54,14.55,14.53,14.54,760800.0,14.54,14.55,14.53,14.54,760800.0
2015-10-05 15:30:00,14.54,14.55,14.52,14.52,427250.0,14.54,14.55,14.52,14.52,427250.0
2015-10-05 15:40:00,14.53,14.54,14.51,14.54,532400.0,14.53,14.54,14.51,14.54,532400.0
2015-10-05 15:50:00,14.54,14.58,14.54,14.56,1284900.0,14.54,14.58,14.54,14.56,1284900.0
2015-10-06 09:30:00,14.54,14.55,14.52,14.52,244750.0,14.54,14.55,14.52,14.52,244750.0
2015-10-06 09:40:00,14.53,14.53,14.5,14.5,471400.0,14.53,14.53,14.5,14.5,471400.0
2015-10-06 09:50:00,14.51,14.51,14.48,14.5,203200.0,14.51,14.51,14.48,14.5,203200.0
2015-10-06 10:00:00,14.51,14.51,14.48,14.49,138350.0,14.51,14.51,14.48,14.49,138350.0
2015-10-06 10:10:00,14.49,14.49,14.47,14.48,176600.0,14.49,14.49,14.47,14.48,176600.0
2015-10-06 10:20:00,14.44,14.45,14.43,14.43,332800.0,14.44,14.45,14.43,14.43,332800.0
2015-10-06 10:30:00,14.43,14.45,14.41,14.43,429950.0,14.43,14.45,14.41,14.43,429950.0
2015-10-06 10:40:00,14.43,14.45,14.43,14.45,218650.0,14.43,14.45,14.43,14.45,218650.0
2015-10-06 10:50:00,14.43,14.44,14.41,14.42,529150.0,14.43,14.44,14.41,14.42,529150.0
2015-10-06 11:00:00,14.41,14.44,14.41,14.41,297400.0,14.41,14.44,14.41,14.41,297400.0
2015-10-06 11:10:00,14.43,14.43,14.4,14.42,125000.0,14.43,14.43,14.4,14.42,125000.0
2015-10-06 11:20:00,14.42,14.43,14.36,14.37,488950.0,14.42,14.43,14.36,14.37,488950.0
2015-10-06 11:30:00,14.37,14.37,14.32,14.32,237500.0,14.37,14.37,14.32,14.32,237500.0
2015-10-06 11:40:00,14.32,14.32,14.24,14.24,415000.0,14.32,14.32,14.24,14.24,415000.0
2015-10-06 11:50:00,14.26,14.26,14.23,14.25,499350.0,14.26,14.26,14.23,14.25,499350.0
2015-10-06 12:00:00,14.25,14.29,14.25,14.29,347400.0,14.25,14.29,14.25,14.29,347400.0
2015-10-06 12:10:00,14.29,14.29,14.27,14.28,200000.0,14.29,14.29,14.27,14.28,200000.0
2015-10-06 12:20:00,14.28,14.29,14.26,14.27,150000.0,14.28,14.29,14.26,14.27,150000.0
2015-10-06 12:30:00,14.25,14.27,14.25,14.27,90000.0,14.25,14.27,14.25,14.27,90000.0
2015-10-06 12:40:00,14.27,14.29,14.25,14.26,222500.0,14.27,14.29,14.25,14.26,222500.0
2015-10-06 12:50:00,14.27,14.28,14.26,14.27,60000.0,14.27,14.28,14.26,14.27,60000.0
2015-10-06 13:00:00,14.27,14.28,14.25,14.25,95000.0,14.27,14.28,14.25,14.25,95000.0
2015-10-06 13:10:00,14.25,14.3,14.25,14.29,452550.0,14.25,14.3,14.25,14.29,452550.0
2015-10-06 13:20:00,14.3,14.32,14.3,14.32,140000.0,14.3,14.32,14.3,14.32,140000.0
2015-10-06 13:30:00,14.31,14.32,14.3,14.31,152550.0,14.31,14.32,14.3,14.31,152550.0
2015-10-06 13:40:00,14.31,14.31,14.27,14.28,308200.0,14.31,14.31,14.27,14.28,308200.0
2015-10-06 13:50:00,14.28,14.3,14.28,14.29,325950.0,14.28,14.3,14.28,14.29,325950.0
2015-10-06 14:00:00,14.28,14.31,14.28,14.28,152100.0,14.28,14.31,14.28,14.28,152100.0
2015-10-06 14:10:00,14.28,14.31,14.28,14.31,176250.0,14.28,14.31,14.28,14.31,176250.0
2015-10-06 14:20:00,14.31,14.31,14.26,14.26,150000.0,14.31,14.31,14.26,14.26,150000.0
2015-10-06 14:30:00,14.27,14.3,14.26,14.3,390000.0,14.27,14.3,14.26,14.3,390000.0
2015-10-06 14:40:00,14.29,14.29,14.25,14.25,157200.0,14.29,14.29,14.25,14.25,157200.0
2015-10-06 14:50:00,14.26,14.27,14.24,14.24,222200.0,14.26,14.27,14.24,14.24,222200.0
2015-10-06 15:00:00,14.25,14.26,14.23,14.25,460000.0,14.25,14.26,14.23,14.25,460000.0
2015-10-06 15:10:00,14.24,14.26,14.23,14.26,140000.0,14.24,14.26,14.23,14.26,140000.0
2015-10-06 15:20:00,14.26,14.27,14.25,14.25,271400.0,14.26,14.27,14.25,14.25,271400.0
2015-10-06 15:30:00,14.25,14.28,14.25,14.26,559750.0,14.25,14.28,14.25,14.26,559750.0
2015-10-06 15:40:00,14.26,14.26,14.25,14.25,486800.0,14.26,14.26,14.25,14.25,486800.0
2015-10-06 15:50:00,14.25,14.27,14.23,14.27,1501450.0,14.25,14.27,14.23,14.27,1501450.0
2015-10-07 09:30:00,14.27,14.35,14.1,14.14,922400.0,14.27,14.35,14.1,14.14,922400.0
2015-10-07 09:40:00,14.15,14.24,14.15,14.24,883050.0,14.15,14.24,14.15,14.24,883050.0
2015-10-07 09:50:00,14.24,14.3,14.22,14.27,466450.0,14.24,14.3,14.22,14.27,466450.0
2015-10-07 10:00:00,14.28,14.3,14.28,14.28,179300.0,14.28,14.3,14.28,14.28,179300.0
2015-10-07 10:10:00,14.28,14.34,14.28,14.33,341600.0,14.28,14.34,14.28,14.33,341600.0
2015-10-07 10:20:00,14.32,14.32,14.25,14.26,468650.0,14.32,14.32,14.25,14.26,468650.0
2015-10-07 10:30:00,14.26,14.26,14.23,14.23,195000.0,14.26,14.26,14.23,14.23,195000.0
2015-10-07 10:40:00,14.22,14.22,14.18,14.19,381950.0,14.22,14.22,14.18,14.19,381950.0
2015-10-07 10:50:00,14.19,14.2,14.16,14.2,527050.0,14.19,14.2,14.16,14.2,527050.0
2015-10-07 11:00:00,14.2,14.24,14.2,14.21,155000.0,14.2,14.24,14.2,14.21,155000.0
2015-10-07 11:10:00,14.22,14.22,14.2,14.21,349700.0,14.22,14.22,14.2,14.21,349700.0
2015-10-07 11:20:00,14.22,14.22,14.19,14.2,173650.0,14.22,14.22,14.19,14.2,173650.0
2015-10-07 11:30:00,14.2,14.24,14.19,14.24,216500.0,14.2,14.24,14.19,14.24,216500.0
2015-10-07 11:40:00,14.22,14.24,14.2,14.21,243200.0,14.22,14.24,14.2,14.21,243200.0
2015-10-07 11:50:00,14.2,14.24,14.2,14.23,276400.0,14.2,14.24,14.2,14.23,276400.0
2015-10-07 12:00:00,14.21,14.22,14.2,14.22,100000.0,14.21,14.22,14.2,14.22,100000.0
2015-10-07 12:10:00,14.22,14.23,14.19,14.2,324900.0,14.22,14.23,14.19,14.2,324900.0
2015-10-07 12:20:00,14.2,14.2,14.17,14.18,125000.0,14.2,14.2,14.17,14.18,125000.0
2015-10-07 12:30:00,14.18,14.2,14.18,14.19,97900.0,14.18,14.2,14.18,14.19,97900.0
2015-10-07 12:40:00,14.18,14.2,14.17,14.19,175350.0,14.18,14.2,14.17,14.19,175350.0
2015-10-07 12:50:00,14.19,14.22,14.18,14.21,130000.0,14.19,14.22,14.18,14.21,130000.0
2015-10-07 13:00:00,14.21,14.21,14.18,14.2,269050.0,14.21,14.21,14.18,14.2,269050.0
2015-10-07 13:10:00,14.22,14.24,14.22,14.23,273850.0,14.22,14.24,14.22,14.23,273850.0
2015-10-07 13:20:00,14.24,14.24,14.23,14.24,155000.0,14.24,14.24,14.23,14.24,155000.0
2015-10-07 13:30:00,14.25,14.3,14.25,14.29,319500.0,14.25,14.3,14.25,14.29,319500.0
2015-10-07 13:40:00,14.29,14.34,14.28,14.33,197400.0,14.29,14.34,14.28,14.33,197400.0
2015-10-07 13:50:00,14.34,14.34,14.31,14.33,105000.0,14.34,14.34,14.31,14.33,105000.0
2015-10-07 14:00:00,14.34,14.37,14.33,14.34,344450.0,14.34,14.37,14.33,14.34,344450.0
2015-10-07 14:10:00,14.34,14.35,14.29,14.3,219700.0,14.34,14.35,14.29,14.3,219700.0
2015-10-07 14:20:00,14.3,14.31,14.28,14.3,205000.0,14.3,14.31,14.28,14.3,205000.0
2015-10-07 14:30:00,14.32,14.33,14.31,14.31,175000.0,14.32,14.33,14.31,14.31,175000.0
2015-10-07 14:40:00,14.32,14.35,14.32,14.34,231550.0,14.32,14.35,14.32,14.34,231550.0
2015-10-07 14:50:00,14.34,14.37,14.34,14.36,391950.0,14.34,14.37,14.34,14.36,391950.0
2015-10-07 15:00:00,14.36,14.38,14.35,14.36,592500.0,14.36,14.38,14.35,14.36,592500.0
2015-10-07 15:10:00,14.35,14.41,14.35,14.4,223300.0,14.35,14.41,14.35,14.4,223300.0
2015-10-07 15:20:00,14.39,14.4,14.35,14.35,352500.0,14.39,14.4,14.35,14.35,352500.0
2015-10-07 15:30:00,14.36,14.38,14.34,14.34,180000.0,14.36,14.38,14.34,14.34,180000.0
2015-10-07 15:40:00,14.34,14.36,14.34,14.36,574800.0,14.34,14.36,14.34,14.36,574800.0
2015-10-07 15:50:00,14.37,14.41,14.36,14.39,867050.0,14.37,14.41,14.36,14.39,867050.0
2015-10-08 09:30:00,14.44,14.5,14.38,14.4,428850.0,14.44,14.5,14.38,14.4,428850.0
2015-10-08 09:40:00,14.4,14.43,14.38,14.4,216550.0,14.4,14.43,14.38,14.4,216550.0
2015-10-08 09:50:00,14.41,14.54,14.41,14.51,856650.0,14.41,14.54,14.41,14.51,856650.0
2015-10-08 10:00:00,14.52,14.64,14.52,14.62,1192000.0,14.52,14.64,14.52,14.62,1192000.0
2015-10-08 10:10:00,14.62,14.64,14.58,14.63,1688800.0,14.62,14.64,14.58,14.63,1688800.0
2015-10-08 10:20:00,14.63,14.65,14.61,14.62,545950.0,14.63,14.65,14.61,14.62,545950.0
2015-10-08 10:30:00,14.63,14.66,14.63,14.65,405350.0,14.63,14.66,14.63,14.65,405350.0
2015-10-08 10:40:00,14.65,14.77,14.65,14.76,1190800.0,14.65,14.77,14.65,14.76,1190800.0
2015-10-08 10:50:00,14.75,14.76,14.67,14.68,722300.0,14.75,14.76,14.67,14.68,722300.0
2015-10-08 11:00:00,14.68,14.68,14.59,14.59,442500.0,14.68,14.68,14.59,14.59,442500.0
2015-10-08 11:10:00,14.59,14.6,14.55,14.6,605550.0,14.59,14.6,14.55,14.6,605550.0
2015-10-08 11:20:00,14.6,14.62,14.57,14.58,293750.0,14.6,14.62,14.57,14.58,293750.0
2015-10-08 11:30:00,14.58,14.61,14.58,14.6,217500.0,14.58,14.61,14.58,14.6,217500.0
2015-10-08 11:40:00,14.61,14.62,14.61,14.62,20000.0,14.61,14.62,14.61,14.62,20000.0
2015-10-08 11:50:00,14.64,14.66,14.62,14.65,217950.0,14.64,14.66,14.62,14.65,217950.0
2015-10-08 12:00:00,14.64,14.65,14.62,14.62,115600.0,14.64,14.65,14.62,14.62,115600.0
2015-10-08 12:10:00,14.62,14.62,14.59,14.62,86450.0,14.62,14.62,14.59,14.62,86450.0
2015-10-08 12:20:00,14.62,14.63,14.56,14.56,152600.0,14.62,14.63,14.56,14.56,152600.0
2015-10-08 12:30:00,14.56,14.59,14.56,14.58,140000.0,14.56,14.59,14.56,14.58,140000.0
2015-10-08 12:40:00,14.59,14.6,14.54,14.54,215500.0,14.59,14.6,14.54,14.54,215500.0
2015-10-08 12:50:00,14.53,14.58,14.53,14.56,149950.0,14.53,14.58,14.53,14.56,149950.0
2015-10-08 13:00:00,14.57,14.58,14.55,14.55,65000.0,14.57,14.58,14.55,14.55,65000.0
2015-10-08 13:10:00,14.56,14.57,14.56,14.57,408300.0,14.56,14.57,14.56,14.57,408300.0
2015-10-08 13:20:00,14.57,14.57,14.56,14.57,80300.0,14.57,14.57,14.56,14.57,80300.0
2015-10-08 13:30:00,14.56,14.58,14.55,14.57,70000.0,14.56,14.58,14.55,14.57,70000.0
2015-10-08 13:40:00,14.57,14.57,14.55,14.56,491050.0,14.57,14.57,14.55,14.56,491050.0
2015-10-08 13:50:00,14.58,14.58,14.57,14.58,35000.0,14.58,14.58,14.57,14.58,35000.0
2015-10-08 14:00:00,14.58,14.61,14.57,14.58,773850.0,14.58,14.61,14.57,14.58,773850.0
2015-10-08 14:10:00,14.6,14.64,14.6,14.62,304750.0,14.6,14.64,14.6,14.62,304750.0
2015-10-08 14:20:00,14.61,14.63,14.59,14.63,125000.0,14.61,14.63,14.59,14.63,125000.0
2015-10-08 14:30:00,14.62,14.7,14.61,14.7,467500.0,14.62,14.7,14.61,14.7,467500.0
2015-10-08 14:40:00,14.7,14.72,14.68,14.68,510050.0,14.7,14.72,14.68,14.68,510050.0
2015-10-08 14:50:00,14.69,14.71,14.68,14.7,407550.0,14.69,14.71,14.68,14.7,407550.0
2015-10-08 15:00:00,14.71,14.74,14.68,14.7,465900.0,14.71,14.74,14.68,14.7,465900.0
2015-10-08 15:10:00,14.71,14.75,14.71,14.73,615250.0,14.71,14.75,14.71,14.73,615250.0
2015-10-08 15:20:00,14.74,14.75,14.7,14.7,406250.0,14.74,14.75,14.7,14.7,406250.0
2015-10-08 15:30:00,14.71,14.72,14.69,14.71,585050.0,14.71,14.72,14.69,14.71,585050.0
2015-10-08 15:40:00,14.7,14.74,14.7,14.73,786350.0,14.7,14.74,14.7,14.73,786350.0
2015-10-08 15:50:00,14.73,14.73,14.69,14.7,1002850.0,14.73,14.73,14.69,14.7,1002850.0
2015-10-09 09:30:00,14.7,14.76,14.65,14.68,343350.0,14.7,14.76,14.65,14.68,343350.0
2015-10-09 09:40:00,14.66,14.72,14.66,14.7,432300.0,14.66,14.72,14.66,14.7,432300.0
2015-10-09 09:50:00,14.7,14.71,14.67,14.7,380650.0,14.7,14.71,14.67,14.7,380650.0
2015-10-09 10:00:00,14.7,14.7,14.66,14.69,764900.0,14.7,14.7,14.66,14.69,764900.0
2015-10-09 10:10:00,14.69,14.7,14.66,14.67,414750.0,14.69,14.7,14.66,14.67,414750.0
2015-10-09 10:20:00,14.68,14.69,14.64,14.66,812900.0,14.68,14.69,14.64,14.66,812900.0
2015-10-09 10:30:00,14.66,14.72,14.66,14.7,232550.0,14.66,14.72,14.66,14.7,232550.0
2015-10-09 10:40:00,14.7,14.71,14.68,14.68,301500.0,14.7,14.71,14.68,14.68,301500.0
2015-10-09 10:50:00,14.68,14.72,14.67,14.72,585150.0,14.68,14.72,14.67,14.72,585150.0
2015-10-09 11:00:00,14.71,14.72,14.69,14.71,582350.0,14.71,14.72,14.69,14.71,582350.0
2015-10-09 11:10:00,14.71,14.71,14.69,14.7,386050.0,14.71,14.71,14.69,14.7,386050.0
2015-10-09 11:20:00,14.71,14.71,14.67,14.68,538450.0,14.71,14.71,14.67,14.68,538450.0
2015-10-09 11:30:00,14.68,14.68,14.64,14.64,190000.0,14.68,14.68,14.64,14.64,190000.0
2015-10-09 11:40:00,14.64,14.64,14.59,14.6,224900.0,14.64,14.64,14.59,14.6,224900.0
2015-10-09 11:50:00,14.62,14.63,14.6,14.62,300800.0,14.62,14.63,14.6,14.62,300800.0
2015-10-09 12:00:00,14.62,14.66,14.61,14.64,82500.0,14.62,14.66,14.61,14.64,82500.0
2015-10-09 12:10:00,14.63,14.65,14.61,14.62,83550.0,14.63,14.65,14.61,14.62,83550.0
2015-10-09 12:20:00,14.61,14.62,14.61,14.61,90000.0,14.61,14.62,14.61,14.61,90000.0
2015-10-09 12:30:00,14.61,14.61,14.6,14.6,100000.0,14.61,14.61,14.6,14.6,100000.0
2015-10-09 12:40:00,14.6,14.6,14.59,14.6,495600.0,14.6,14.6,14.59,14.6,495600.0
2015-10-09 12:50:00,14.61,14.61,14.58,14.59,261950.0,14.61,14.61,14.58,14.59,261950.0
2015-10-09 13:00:00,14.58,14.59,14.56,14.56,125000.0,14.58,14.59,14.56,14.56,125000.0
2015-10-09 13:10:00,14.54,14.58,14.54,14.57,150000.0,14.54,14.58,14.54,14.57,150000.0
2015-10-09 13:20:00,14.58,14.59,14.55,14.55,50000.0,14.58,14.59,14.55,14.55,50000.0
2015-10-09 13:30:00,14.55,14.56,14.54,14.56,145000.0,14.55,14.56,14.54,14.56,145000.0
2015-10-09 13:40:00,14.57,14.6,14.55,14.57,416450.0,14.57,14.6,14.55,14.57,416450.0
2015-10-09 13:50:00,14.57,14.6,14.57,14.59,215100.0,14.57,14.6,14.57,14.59,215100.0
2015-10-09 14:00:00,14.58,14.59,14.58,14.59,45000.0,14.58,14.59,14.58,14.59,45000.0
2015-10-09 14:10:00,14.6,14.6,14.57,14.57,112500.0,14.6,14.6,14.57,14.57,112500.0
2015-10-09 14:20:00,14.57,14.59,14.57,14.58,60000.0,14.57,14.59,14.57,14.58,60000.0
2015-10-09 14:30:00,14.58,14.59,14.57,14.58,115000.0,14.58,14.59,14.57,14.58,115000.0
2015-10-09 14:40:00,14.59,14.59,14.58,14.58,40000.0,14.59,14.59,14.58,14.58,40000.0
2015-10-09 14:50:00,14.58,14.6,14.58,14.6,50000.0,14.58,14.6,14.58,14.6,50000.0
2015-10-09 15:00:00,14.61,14.62,14.58,14.59,191850.0,14.61,14.62,14.58,14.59,191850.0
2015-10-09 15:10:00,14.59,14.6,14.58,14.59,280000.0,14.59,14.6,14.58,14.59,280000.0
2015-10-09 15:20:00,14.6,14.62,14.59,14.62,490000.0,14.6,14.62,14.59,14.62,490000.0
2015-10-09 15:30:00,14.62,14.62,14.59,14.59,227200.0,14.62,14.62,14.59,14.59,227200.0
2015-10-09 15:40:00,14.59,14.64,14.59,14.63,785250.0,14.59,14.64,14.59,14.63,785250.0
2015-10-09 15:50:00,14.64,14.68,14.64,14.68,1803700.0,14.64,14.68,14.64,14.68,1803700.0
2015-10-12 09:30:00,14.69,14.7,14.58,14.7,129750.0,14.69,14.7,14.58,14.7,129750.0
2015-10-12 09:40:00,14.7,14.84,14.69,14.77,1029600.0,14.7,14.84,14.69,14.77,1029600.0
2015-10-12 09:50:00,14.78,14.78,14.74,14.74,244000.0,14.78,14.78,14.74,14.74,244000.0
2015-10-12 10:00:00,14.74,14.81,14.74,14.8,376250.0,14.74,14.81,14.74,14.8,376250.0
2015-10-12 10:10:00,14.81,14.82,14.8,14.81,195000.0,14.81,14.82,14.8,14.81,195000.0
2015-10-12 10:20:00,14.8,14.82,14.79,14.81,961750.0,14.8,14.82,14.79,14.81,961750.0
2015-10-12 10:30:00,14.81,14.81,14.78,14.78,157500.0,14.81,14.81,14.78,14.78,157500.0
2015-10-12 10:40:00,14.79,14.8,14.78,14.8,185000.0,14.79,14.8,14.78,14.8,185000.0
2015-10-12 10:50:00,14.8,14.8,14.77,14.77,100500.0,14.8,14.8,14.77,14.77,100500.0
2015-10-12 11:00:00,14.77,14.79,14.76,14.78,140900.0,14.77,14.79,14.76,14.78,140900.0
2015-10-12 11:10:00,14.79,14.79,14.76,14.77,515150.0,14.79,14.79,14.76,14.77,515150.0
2015-10-12 11:20:00,14.78,14.79,14.77,14.79,50000.0,14.78,14.79,14.77,14.79,50000.0
2015-10-12 11:30:00,14.8,14.82,14.8,14.8,206750.0,14.8,14.82,14.8,14.8,206750.0
2015-10-12 11:40:00,14.81,14.83,14.79,14.82,219600.0,14.81,14.83,14.79,14.82,219600.0
2015-10-12 11:50:00,14.82,14.82,14.81,14.82,283400.0,14.82,14.82,14.81,14.82,283400.0
2015-10-12 12:00:00,14.82,14.88,14.82,14.88,959750.0,14.82,14.88,14.82,14.88,959750.0
2015-10-12 12:10:00,14.86,14.88,14.86,14.87,185000.0,14.86,14.88,14.86,14.87,185000.0
2015-10-12 12:20:00,14.86,14.89,14.86,14.88,675000.0,14.86,14.89,14.86,14.88,675000.0
2015-10-12 12:30:00,14.88,14.9,14.87,14.87,531500.0,14.88,14.9,14.87,14.87,531500.0
2015-10-12 12:40:00,14.87,14.89,14.86,14.89,234000.0,14.87,14.89,14.86,14.89,234000.0
2015-10-12 12:50:00,14.88,14.9,14.87,14.88,761700.0,14.88,14.9,14.87,14.88,761700.0
2015-10-12 13:00:00,14.89,14.89,14.88,14.89,244000.0,14.89,14.89,14.88,14.89,244000.0
2015-10-12 13:10:00,14.89,14.9,14.87,14.88,205450.0,14.89,14.9,14.87,14.88,205450.0
2015-10-12 13:20:00,14.89,14.91,14.89,14.91,119550.0,14.89,14.91,14.89,14.91,119550.0
2015-10-12 13:30:00,14.91,14.94,14.9,14.92,341600.0,14.91,14.94,14.9,14.92,341600.0
2015-10-12 13:40:00,14.92,14.96,14.92,14.95,188300.0,14.92,14.96,14.92,14.95,188300.0
2015-10-12 13:50:00,14.95,14.95,14.93,14.93,135000.0,14.95,14.95,14.93,14.93,135000.0
2015-10-12 14:00:00,14.93,14.93,14.9,14.91,175950.0,14.93,14.93,14.9,14.91,175950.0
2015-10-12 14:10:00,14.91,14.93,14.9,14.9,183050.0,14.91,14.93,14.9,14.9,183050.0
2015-10-12 14:20:00,14.9,14.92,14.9,14.9,130000.0,14.9,14.92,14.9,14.9,130000.0
2015-10-12 14:30:00,14.91,14.92,14.91,14.91,335950.0,14.91,14.92,14.91,14.91,335950.0
2015-10-12 14:40:00,14.92,14.94,14.92,14.93,537100.0,14.92,14.94,14.92,14.93,537100.0
2015-10-12 14:50:00,14.94,14.95,14.93,14.94,657650.0,14.94,14.95,14.93,14.94,657650.0
2015-10-12 15:00:00,14.94,14.97,14.94,14.97,199500.0,14.94,14.97,14.94,14.97,199500.0
2015-10-12 15:10:00,14.97,14.99,14.96,14.99,559150.0,14.97,14.99,14.96,14.99,559150.0
2015-10-12 15:20:00,15.0,15.0,14.98,14.99,246450.0,15.0,15.0,14.98,14.99,246450.0
2015-10-12 15:30:00,14.99,15.01,14.98,14.99,615650.0,14.99,15.01,14.98,14.99,615650.0
2015-10-12 15:40:00,14.99,15.0,14.96,14.96,762050.0,14.99,15.0,14.96,14.96,762050.0
2015-10-12 15:50:00,14.96,14.96,14.94,14.96,1839500.0,14.96,14.96,14.94,14.96,1839500.0
2015-10-13 09:30:00,14.94,15.0,14.94,14.99,626400.0,14.94,15.0,14.94,14.99,626400.0
2015-10-13 09:40:00,15.0,15.09,15.0,15.06,627900.0,15.0,15.09,15.0,15.06,627900.0
2015-10-13 09:50:00,15.04,15.06,15.04,15.05,231650.0,15.04,15.06,15.04,15.05,231650.0
2015-10-13 10:00:00,15.07,15.07,15.03,15.06,324100.0,15.07,15.07,15.03,15.06,324100.0
2015-10-13 10:10:00,15.06,15.11,15.05,15.08,968200.0,15.06,15.11,15.05,15.08,968200.0
2015-10-13 10:20:00,15.08,15.09,15.03,15.07,275500.0,15.08,15.09,15.03,15.07,275500.0
2015-10-13 10:30:00,15.07,15.08,15.04,15.08,517350.0,15.07,15.08,15.04,15.08,517350.0
2015-10-13 10:40:00,15.07,15.12,15.07,15.07,349950.0,15.07,15.12,15.07,15.07,349950.0
2015-10-13 10:50:00,15.07,15.14,15.07,15.12,280400.0,15.07,15.14,15.07,15.12,280400.0
2015-10-13 11:00:00,15.12,15.12,15.07,15.08,212350.0,15.12,15.12,15.07,15.08,212350.0
2015-10-13 11:10:00,15.08,15.12,15.08,15.12,177400.0,15.08,15.12,15.08,15.12,177400.0
2015-10-13 11:20:00,15.12,15.13,15.09,15.12,280000.0,15.12,15.13,15.09,15.12,280000.0
2015-10-13 11:30:00,15.13,15.13,15.09,15.11,175000.0,15.13,15.13,15.09,15.11,175000.0
2015-10-13 11:40:00,15.11,15.11,15.08,15.09,155000.0,15.11,15.11,15.08,15.09,155000.0
2015-10-13 11:50:00,15.1,15.1,15.07,15.07,121400.0,15.1,15.1,15.07,15.07,121400.0
2015-10-13 12:00:00,15.07,15.09,15.06,15.08,793950.0,15.07,15.09,15.06,15.08,793950.0
2015-10-13 12:10:00,15.07,15.1,15.06,15.1,147600.0,15.07,15.1,15.06,15.1,147600.0
2015-10-13 12:20:00,15.1,15.1,15.09,15.09,110000.0,15.1,15.1,15.09,15.09,110000.0
2015-10-13 12:30:00,15.09,15.09,15.07,15.08,115900.0,15.09,15.09,15.07,15.08,115900.0
2015-10-13 12:40:00,15.09,15.09,15.07,15.07,115000.0,15.09,15.09,15.07,15.07,115000.0
2015-10-13 12:50:00,15.07,15.08,15.03,15.03,466950.0,15.07,15.08,15.03,15.03,466950.0
2015-10-13 13:00:00,15.03,15.04,15.02,15.03,291000.0,15.03,15.04,15.02,15.03,291000.0
2015-10-13 13:10:00,15.03,15.08,15.03,15.08,241500.0,15.03,15.08,15.03,15.08,241500.0
2015-10-13 13:20:00,15.1,15.1,15.05,15.06,216250.0,15.1,15.1,15.05,15.06,216250.0
2015-10-13 13:30:00,15.07,15.07,15.03,15.04,185300.0,15.07,15.07,15.03,15.04,185300.0
2015-10-13 13:40:00,15.04,15.07,15.04,15.06,125000.0,15.04,15.07,15.04,15.06,125000.0
2015-10-13 13:50:00,15.07,15.07,15.03,15.04,542900.0,15.07,15.07,15.03,15.04,542900.0
2015-10-13 14:00:00,15.05,15.06,15.03,15.04,1028150.0,15.05,15.06,15.03,15.04,1028150.0
2015-10-13 14:10:00,15.02,15.05,15.02,15.03,558300.0,15.02,15.05,15.02,15.03,558300.0
2015-10-13 14:20:00,15.04,15.05,15.03,15.04,398800.0,15.04,15.05,15.03,15.04,398800.0
2015-10-13 14:30:00,15.04,15.06,15.04,15.05,250000.0,15.04,15.06,15.04,15.05,250000.0
2015-10-13 14:40:00,15.06,15.07,15.04,15.07,416150.0,15.06,15.07,15.04,15.07,416150.0
2015-10-13 14:50:00,15.07,15.07,15.05,15.06,200400.0,15.07,15.07,15.05,15.06,200400.0
2015-10-13 15:00:00,15.07,15.07,15.04,15.05,381900.0,15.07,15.07,15.04,15.05,381900.0
2015-10-13 15:10:00,15.05,15.07,15.03,15.03,289100.0,15.05,15.07,15.03,15.03,289100.0
2015-10-13 15:20:00,15.03,15.04,15.01,15.01,348650.0,15.03,15.04,15.01,15.01,348650.0
2015-10-13 15:30:00,15.02,15.04,15.0,15.01,437550.0,15.02,15.04,15.0,15.01,437550.0
2015-10-13 15:40:00,15.0,15.01,14.99,15.0,1276150.0,15.0,15.01,14.99,15.0,1276150.0
2015-10-13 15:50:00,14.99,15.02,14.99,15.01,1469700.0,14.99,15.02,14.99,15.01,1469700.0
2015-10-14 09:30:00,14.78,14.85,14.72,14.74,2113500.0,14.78,14.85,14.72,14.74,2113500.0
2015-10-14 09:40:00,14.74,14.78,14.68,14.7,1606250.0,14.74,14.78,14.68,14.7,1606250.0
2015-10-14 09:50:00,14.7,14.8,14.6,14.71,2682400.0,14.7,14.8,14.6,14.71,2682400.0
2015-10-14 10:00:00,14.71,14.72,14.64,14.66,1398350.0,14.71,14.72,14.64,14.66,1398350.0
2015-10-14 10:10:00,14.65,14.65,14.56,14.56,1698050.0,14.65,14.65,14.56,14.56,1698050.0
2015-10-14 10:20:00,14.59,14.6,14.55,14.56,1780700.0,14.59,14.6,14.55,14.56,1780700.0
2015-10-14 10:30:00,14.56,14.62,14.53,14.55,1261450.0,14.56,14.62,14.53,14.55,1261450.0
2015-10-14 10:40:00,14.55,14.55,14.49,14.51,480400.0,14.55,14.55,14.49,14.51,480400.0
2015-10-14 10:50:00,14.51,14.56,14.5,14.56,558750.0,14.51,14.56,14.5,14.56,558750.0
2015-10-14 11:00:00,14.55,14.57,14.52,14.54,453200.0,14.55,14.57,14.52,14.54,453200.0
2015-10-14 11:10:00,14.55,14.55,14.5,14.5,516500.0,14.55,14.55,14.5,14.5,516500.0
2015-10-14 11:20:00,14.5,14.55,14.49,14.55,499250.0,14.5,14.55,14.49,14.55,499250.0
2015-10-14 11:30:00,14.54,14.56,14.53,14.55,245950.0,14.54,14.56,14.53,14.55,245950.0
2015-10-14 11:40:00,14.56,14.57,14.53,14.54,625450.0,14.56,14.57,14.53,14.54,625450.0
2015-10-14 11:50:00,14.54,14.56,14.51,14.51,311250.0,14.54,14.56,14.51,14.51,311250.0
2015-10-14 12:00:00,14.51,14.52,14.43,14.43,795350.0,14.51,14.52,14.43,14.43,795350.0
2015-10-14 12:10:00,14.43,14.44,14.4,14.4,471150.0,14.43,14.44,14.4,14.4,471150.0
2015-10-14 12:20:00,14.4,14.4,14.36,14.37,722850.0,14.4,14.4,14.36,14.37,722850.0
2015-10-14 12:30:00,14.38,14.42,14.37,14.38,639250.0,14.38,14.42,14.37,14.38,639250.0
2015-10-14 12:40:00,14.39,14.41,14.39,14.39,737750.0,14.39,14.41,14.39,14.39,737750.0
2015-10-14 12:50:00,14.39,14.4,14.36,14.37,826750.0,14.39,14.4,14.36,14.37,826750.0
2015-10-14 13:00:00,14.37,14.37,14.29,14.29,1734150.0,14.37,14.37,14.29,14.29,1734150.0
2015-10-14 13:10:00,14.29,14.35,14.22,14.32,2426800.0,14.29,14.35,14.22,14.32,2426800.0
2015-10-14 13:20:00,14.32,14.36,14.32,14.34,538250.0,14.32,14.36,14.32,14.34,538250.0
2015-10-14 13:30:00,14.34,14.35,14.32,14.34,235000.0,14.34,14.35,14.32,14.34,235000.0
2015-10-14 13:40:00,14.35,14.35,14.32,14.32,248550.0,14.35,14.35,14.32,14.32,248550.0
2015-10-14 13:50:00,14.32,14.35,14.3,14.33,302500.0,14.32,14.35,14.3,14.33,302500.0
2015-10-14 14:00:00,14.34,14.37,14.3,14.31,504150.0,14.34,14.37,14.3,14.31,504150.0
2015-10-14 14:10:00,14.3,14.33,14.28,14.32,678200.0,14.3,14.33,14.28,14.32,678200.0
2015-10-14 14:20:00,14.32,14.33,14.3,14.3,307500.0,14.32,14.33,14.3,14.3,307500.0
2015-10-14 14:30:00,14.3,14.31,14.28,14.29,471100.0,14.3,14.31,14.28,14.29,471100.0
2015-10-14 14:40:00,14.28,14.28,14.22,14.23,578850.0,14.28,14.28,14.22,14.23,578850.0
2015-10-14 14:50:00,14.23,14.26,14.22,14.24,1055400.0,14.23,14.26,14.22,14.24,1055400.0
2015-10-14 15:00:00,14.26,14.32,14.25,14.32,670950.0,14.26,14.32,14.25,14.32,670950.0
2015-10-14 15:10:00,14.33,14.34,14.3,14.3,295950.0,14.33,14.34,14.3,14.3,295950.0
2015-10-14 15:20:00,14.3,14.34,14.29,14.34,842700.0,14.3,14.34,14.29,14.34,842700.0
2015-10-14 15:30:00,14.34,14.4,14.34,14.38,1020850.0,14.34,14.4,14.34,14.38,1020850.0
2015-10-14 15:40:00,14.38,14.42,14.36,14.36,1264150.0,14.38,14.42,14.36,14.36,1264150.0
2015-10-14 15:50:00,14.38,14.39,14.35,14.38,2352650.0,14.38,14.39,14.35,14.38,2352650.0
2015-10-15 09:30:00,14.37,14.37,14.18,14.19,2761500.0,14.37,14.37,14.18,14.19,2761500.0
2015-10-15 09:40:00,14.19,14.36,14.18,14.35,1665650.0,14.19,14.36,14.18,14.35,1665650.0
2015-10-15 09:50:00,14.32,14.33,14.2,14.25,869300.0,14.32,14.33,14.2,14.25,869300.0
2015-10-15 10:00:00,14.25,14.29,14.22,14.22,454600.0,14.25,14.29,14.22,14.22,454600.0
2015-10-15 10:10:00,14.22,14.26,14.22,14.22,411250.0,14.22,14.26,14.22,14.22,411250.0
2015-10-15 10:20:00,14.23,14.29,14.23,14.23,795900.0,14.23,14.29,14.23,14.23,795900.0
2015-10-15 10:30:00,14.23,14.27,14.2,14.24,665300.0,14.23,14.27,14.2,14.24,665300.0
2015-10-15 10:40:00,14.24,14.3,14.24,14.3,475050.0,14.24,14.3,14.24,14.3,475050.0
2015-10-15 10:50:00,14.29,14.3,14.27,14.29,495300.0,14.29,14.3,14.27,14.29,495300.0
2015-10-15 11:00:00,14.3,14.31,14.29,14.3,626150.0,14.3,14.31,14.29,14.3,626150.0
2015-10-15 11:10:00,14.3,14.3,14.24,14.24,185000.0,14.3,14.3,14.24,14.24,185000.0
2015-10-15 11:20:00,14.24,14.24,14.17,14.22,1488600.0,14.24,14.24,14.17,14.22,1488600.0
2015-10-15 11:30:00,14.22,14.22,14.2,14.21,459800.0,14.22,14.22,14.2,14.21,459800.0
2015-10-15 11:40:00,14.23,14.23,14.19,14.19,142500.0,14.23,14.23,14.19,14.19,142500.0
2015-10-15 11:50:00,14.18,14.22,14.18,14.21,345500.0,14.18,14.22,14.18,14.21,345500.0
2015-10-15 12:00:00,14.21,14.27,14.21,14.26,269200.0,14.21,14.27,14.21,14.26,269200.0
2015-10-15 12:10:00,14.27,14.29,14.27,14.29,164700.0,14.27,14.29,14.27,14.29,164700.0
2015-10-15 12:20:00,14.3,14.31,14.29,14.3,60000.0,14.3,14.31,14.29,14.3,60000.0
2015-10-15 12:30:00,14.31,14.31,14.3,14.3,30000.0,14.31,14.31,14.3,14.3,30000.0
2015-10-15 12:40:00,14.29,14.31,14.29,14.3,75000.0,14.29,14.31,14.29,14.3,75000.0
2015-10-15 12:50:00,14.29,14.31,14.29,14.3,161850.0,14.29,14.31,14.29,14.3,161850.0
2015-10-15 13:00:00,14.29,14.31,14.27,14.29,140500.0,14.29,14.31,14.27,14.29,140500.0
2015-10-15 13:10:00,14.28,14.3,14.27,14.3,700000.0,14.28,14.3,14.27,14.3,700000.0
2015-10-15 13:20:00,14.32,14.32,14.28,14.28,607450.0,14.32,14.32,14.28,14.28,607450.0
2015-10-15 13:30:00,14.29,14.32,14.28,14.32,175000.0,14.29,14.32,14.28,14.32,175000.0
2015-10-15 13:40:00,14.34,14.34,14.31,14.33,379000.0,14.34,14.34,14.31,14.33,379000.0
2015-10-15 13:50:00,14.34,14.36,14.34,14.34,550700.0,14.34,14.36,14.34,14.34,550700.0
2015-10-15 14:00:00,14.35,14.38,14.34,14.38,819600.0,14.35,14.38,14.34,14.38,819600.0
2015-10-15 14:10:00,14.38,14.46,14.38,14.45,1939400.0,14.38,14.46,14.38,14.45,1939400.0
2015-10-15 14:20:00,14.44,14.48,14.44,14.44,280000.0,14.44,14.48,14.44,14.44,280000.0
2015-10-15 14:30:00,14.46,14.48,14.4,14.4,573550.0,14.46,14.48,14.4,14.4,573550.0
2015-10-15 14:40:00,14.4,14.43,14.4,14.42,320000.0,14.4,14.43,14.4,14.42,320000.0
2015-10-15 14:50:00,14.41,14.45,14.41,14.44,500000.0,14.41,14.45,14.41,14.44,500000.0
2015-10-15 15:00:00,14.44,14.48,14.44,14.47,358800.0,14.44,14.48,14.44,14.47,358800.0
2015-10-15 15:10:00,14.47,14.48,14.46,14.48,410400.0,14.47,14.48,14.46,14.48,410400.0
2015-10-15 15:20:00,14.48,14.5,14.48,14.49,501700.0,14.48,14.5,14.48,14.49,501700.0
2015-10-15 15:30:00,14.5,14.5,14.47,14.47,823400.0,14.5,14.5,14.47,14.47,823400.0
2015-10-15 15:40:00,14.47,14.48,14.44,14.45,743000.0,14.47,14.48,14.44,14.45,743000.0
2015-10-15 15:50:00,14.45,14.48,14.45,14.47,778200.0,14.45,14.48,14.45,14.47,778200.0
2015-10-16 09:30:00,14.54,14.56,14.41,14.46,1256550.0,14.54,14.56,14.41,14.46,1256550.0
2015-10-16 09:40:00,14.46,14.48,14.42,14.43,502250.0,14.46,14.48,14.42,14.43,502250.0
2015-10-16 09:50:00,14.44,14.49,14.42,14.48,257500.0,14.44,14.49,14.42,14.48,257500.0
2015-10-16 10:00:00,14.49,14.51,14.47,14.51,346450.0,14.49,14.51,14.47,14.51,346450.0
2015-10-16 10:10:00,14.51,14.53,14.5,14.5,488500.0,14.51,14.53,14.5,14.5,488500.0
2015-10-16 10:20:00,14.5,14.51,14.48,14.5,756700.0,14.5,14.51,14.48,14.5,756700.0
2015-10-16 10:30:00,14.5,14.51,14.48,14.49,339850.0,14.5,14.51,14.48,14.49,339850.0
2015-10-16 10:40:00,14.49,14.5,14.48,14.5,174100.0,14.49,14.5,14.48,14.5,174100.0
2015-10-16 10:50:00,14.49,14.49,14.47,14.49,226700.0,14.49,14.49,14.47,14.49,226700.0
2015-10-16 11:00:00,14.5,14.51,14.48,14.5,420650.0,14.5,14.51,14.48,14.5,420650.0
2015-10-16 11:10:00,14.5,14.51,14.49,14.49,294750.0,14.5,14.51,14.49,14.49,294750.0
2015-10-16 11:20:00,14.49,14.5,14.48,14.5,386300.0,14.49,14.5,14.48,14.5,386300.0
2015-10-16 11:30:00,14.5,14.51,14.49,14.49,416450.0,14.5,14.51,14.49,14.49,416450.0
2015-10-16 11:40:00,14.49,14.51,14.48,14.5,609450.0,14.49,14.51,14.48,14.5,609450.0
2015-10-16 11:50:00,14.5,14.5,14.48,14.48,237700.0,14.5,14.5,14.48,14.48,237700.0
2015-10-16 12:00:00,14.49,14.49,14.47,14.49,180950.0,14.49,14.49,14.47,14.49,180950.0
2015-10-16 12:10:00,14.47,14.48,14.46,14.46,195050.0,14.47,14.48,14.46,14.46,195050.0
2015-10-16 12:20:00,14.48,14.49,14.47,14.49,70000.0,14.48,14.49,14.47,14.49,70000.0
2015-10-16 12:30:00,14.49,14.5,14.49,14.5,130800.0,14.49,14.5,14.49,14.5,130800.0
2015-10-16 12:40:00,14.49,14.5,14.47,14.48,150000.0,14.49,14.5,14.47,14.48,150000.0
2015-10-16 12:50:00,14.47,14.5,14.47,14.48,577700.0,14.47,14.5,14.47,14.48,577700.0
2015-10-16 13:00:00,14.47,14.47,14.45,14.46,92250.0,14.47,14.47,14.45,14.46,92250.0
2015-10-16 13:10:00,14.46,14.46,14.44,14.44,52500.0,14.46,14.46,14.44,14.44,52500.0
2015-10-16 13:20:00,14.45,14.46,14.43,14.45,85000.0,14.45,14.46,14.43,14.45,85000.0
2015-10-16 13:30:00,14.44,14.44,14.43,14.44,143600.0,14.44,14.44,14.43,14.44,143600.0
2015-10-16 13:40:00,14.43,14.44,14.42,14.42,125000.0,14.43,14.44,14.42,14.42,125000.0
2015-10-16 13:50:00,14.42,14.43,14.42,14.42,200000.0,14.42,14.43,14.42,14.42,200000.0
2015-10-16 14:00:00,14.42,14.42,14.4,14.41,185000.0,14.42,14.42,14.4,14.41,185000.0
2015-10-16 14:10:00,14.42,14.46,14.41,14.45,255000.0,14.42,14.46,14.41,14.45,255000.0
2015-10-16 14:20:00,14.45,14.46,14.43,14.46,591700.0,14.45,14.46,14.43,14.46,591700.0
2015-10-16 14:30:00,14.45,14.46,14.45,14.46,80450.0,14.45,14.46,14.45,14.46,80450.0
2015-10-16 14:40:00,14.45,14.46,14.45,14.45,175450.0,14.45,14.46,14.45,14.45,175450.0
2015-10-16 14:50:00,14.44,14.46,14.44,14.45,164100.0,14.44,14.46,14.44,14.45,164100.0
2015-10-16 15:00:00,14.45,14.46,14.45,14.45,153450.0,14.45,14.46,14.45,14.45,153450.0
2015-10-16 15:10:00,14.45,14.46,14.44,14.46,340000.0,14.45,14.46,14.44,14.46,340000.0
2015-10-16 15:20:00,14.47,14.47,14.43,14.44,167750.0,14.47,14.47,14.43,14.44,167750.0
2015-10-16 15:30:00,14.44,14.46,14.43,14.45,299250.0,14.44,14.46,14.43,14.45,299250.0
2015-10-16 15:40:00,14.45,14.47,14.44,14.46,587800.0,14.45,14.47,14.44,14.46,587800.0
2015-10-16 15:50:00,14.45,14.47,14.44,14.44,839650.0,14.45,14.47,14.44,14.44,839650.0
2015-10-19 09:30:00,14.47,14.5,14.4,14.45,837750.0,14.47,14.5,14.4,14.45,837750.0
2015-10-19 09:40:00,14.46,14.46,14.31,14.31,1172850.0,14.46,14.46,14.31,14.31,1172850.0
2015-10-19 09:50:00,14.31,14.39,14.31,14.37,1050450.0,14.31,14.39,14.31,14.37,1050450.0
2015-10-19 10:00:00,14.36,14.37,14.31,14.33,704600.0,14.36,14.37,14.31,14.33,704600.0
2015-10-19 10:10:00,14.33,14.35,14.32,14.33,295000.0,14.33,14.35,14.32,14.33,295000.0
2015-10-19 10:20:00,14.33,14.35,14.32,14.34,483300.0,14.33,14.35,14.32,14.34,483300.0
2015-10-19 10:30:00,14.34,14.34,14.27,14.31,865600.0,14.34,14.34,14.27,14.31,865600.0
2015-10-19 10:40:00,14.31,14.35,14.31,14.34,518350.0,14.31,14.35,14.31,14.34,518350.0
2015-10-19 10:50:00,14.35,14.35,14.31,14.32,1544650.0,14.35,14.35,14.31,14.32,1544650.0
2015-10-19 11:00:00,14.34,14.34,14.28,14.29,341250.0,14.34,14.34,14.28,14.29,341250.0
2015-10-19 11:10:00,14.3,14.3,14.27,14.27,663050.0,14.3,14.3,14.27,14.27,663050.0
2015-10-19 11:20:00,14.27,14.27,14.21,14.23,1515600.0,14.27,14.27,14.21,14.23,1515600.0
2015-10-19 11:30:00,14.23,14.3,14.23,14.29,462200.0,14.23,14.3,14.23,14.29,462200.0
2015-10-19 11:40:00,14.29,14.29,14.28,14.29,585000.0,14.29,14.29,14.28,14.29,585000.0
2015-10-19 11:50:00,14.3,14.3,14.26,14.28,1027950.0,14.3,14.3,14.26,14.28,1027950.0
2015-10-19 12:00:00,14.28,14.3,14.26,14.27,414950.0,14.28,14.3,14.26,14.27,414950.0
2015-10-19 12:10:00,14.26,14.27,14.23,14.23,444400.0,14.26,14.27,14.23,14.23,444400.0
2015-10-19 12:20:00,14.23,14.23,14.19,14.21,588850.0,14.23,14.23,14.19,14.21,588850.0
2015-10-19 12:30:00,14.2,14.24,14.2,14.24,202500.0,14.2,14.24,14.2,14.24,202500.0
2015-10-19 12:40:00,14.24,14.27,14.24,14.26,339100.0,14.24,14.27,14.24,14.26,339100.0
2015-10-19 12:50:00,14.24,14.29,14.24,14.28,368800.0,14.24,14.29,14.24,14.28,368800.0
2015-10-19 13:00:00,14.29,14.31,14.29,14.3,502500.0,14.29,14.31,14.29,14.3,502500.0
2015-10-19 13:10:00,14.31,14.33,14.3,14.31,1265150.0,14.31,14.33,14.3,14.31,1265150.0
2015-10-19 13:20:00,14.31,14.33,14.31,14.31,424450.0,14.31,14.33,14.31,14.31,424450.0
2015-10-19 13:30:00,14.31,14.34,14.31,14.31,617200.0,14.31,14.34,14.31,14.31,617200.0
2015-10-19 13:40:00,14.31,14.31,14.28,14.3,325000.0,14.31,14.31,14.28,14.3,325000.0
2015-10-19 13:50:00,14.29,14.31,14.28,14.31,550100.0,14.29,14.31,14.28,14.31,550100.0
2015-10-19 14:00:00,14.31,14.34,14.3,14.33,375250.0,14.31,14.34,14.3,14.33,375250.0
2015-10-19 14:10:00,14.33,14.38,14.33,14.36,365600.0,14.33,14.38,14.33,14.36,365600.0
2015-10-19 14:20:00,14.36,14.37,14.34,14.36,331500.0,14.36,14.37,14.34,14.36,331500.0
2015-10-19 14:30:00,14.36,14.36,14.33,14.33,505000.0,14.36,14.36,14.33,14.33,505000.0
2015-10-19 14:40:00,14.33,14.33,14.3,14.31,300500.0,14.33,14.33,14.3,14.31,300500.0
2015-10-19 14:50:00,14.3,14.34,14.3,14.32,473400.0,14.3,14.34,14.3,14.32,473400.0
2015-10-19 15:00:00,14.32,14.34,14.3,14.31,536250.0,14.32,14.34,14.3,14.31,536250.0
2015-10-19 15:10:00,14.32,14.33,14.31,14.32,556450.0,14.32,14.33,14.31,14.32,556450.0
2015-10-19 15:20:00,14.32,14.37,14.32,14.34,602450.0,14.32,14.37,14.32,14.34,602450.0
2015-10-19 15:30:00,14.35,14.36,14.33,14.33,600850.0,14.35,14.36,14.33,14.33,600850.0
2015-10-19 15:40:00,14.33,14.37,14.33,14.37,1721450.0,14.33,14.37,14.33,14.37,1721450.0
2015-10-19 15:50:00,14.37,14.38,14.37,14.37,3012850.0,14.37,14.38,14.37,14.37,3012850.0
2015-10-20 09:30:00,14.35,14.4,14.35,14.39,1407850.0,14.35,14.4,14.35,14.39,1407850.0
2015-10-20 09:40:00,14.4,14.41,14.34,14.34,1114000.0,14.4,14.41,14.34,14.34,1114000.0
2015-10-20 09:50:00,14.34,14.34,14.27,14.3,600600.0,14.34,14.34,14.27,14.3,600600.0
2015-10-20 10:00:00,14.31,14.33,14.3,14.3,1428100.0,14.31,14.33,14.3,14.3,1428100.0
2015-10-20 10:10:00,14.3,14.34,14.3,14.34,426050.0,14.3,14.34,14.3,14.34,426050.0
2015-10-20 10:20:00,14.34,14.34,14.26,14.28,1234250.0,14.34,14.34,14.26,14.28,1234250.0
2015-10-20 10:30:00,14.28,14.29,14.22,14.23,674450.0,14.28,14.29,14.22,14.23,674450.0
2015-10-20 10:40:00,14.23,14.29,14.22,14.27,1263000.0,14.23,14.29,14.22,14.27,1263000.0
2015-10-20 10:50:00,14.25,14.27,14.24,14.25,381800.0,14.25,14.27,14.24,14.25,381800.0
2015-10-20 11:00:00,14.25,14.3,14.24,14.28,1156100.0,14.25,14.3,14.24,14.28,1156100.0
2015-10-20 11:10:00,14.29,14.3,14.24,14.29,813050.0,14.29,14.3,14.24,14.29,813050.0
2015-10-20 11:20:00,14.29,14.29,14.24,14.26,1296050.0,14.29,14.29,14.24,14.26,1296050.0
2015-10-20 11:30:00,14.26,14.26,14.2,14.21,433350.0,14.26,14.26,14.2,14.21,433350.0
2015-10-20 11:40:00,14.21,14.22,14.18,14.2,398700.0,14.21,14.22,14.18,14.2,398700.0
2015-10-20 11:50:00,14.2,14.2,14.15,14.17,419950.0,14.2,14.2,14.15,14.17,419950.0
2015-10-20 12:00:00,14.17,14.18,14.15,14.16,404350.0,14.17,14.18,14.15,14.16,404350.0
2015-10-20 12:10:00,14.16,14.19,14.15,14.16,366300.0,14.16,14.19,14.15,14.16,366300.0
2015-10-20 12:20:00,14.17,14.22,14.16,14.21,628300.0,14.17,14.22,14.16,14.21,628300.0
2015-10-20 12:30:00,14.2,14.22,14.19,14.19,529200.0,14.2,14.22,14.19,14.19,529200.0
2015-10-20 12:40:00,14.19,14.24,14.19,14.21,895050.0,14.19,14.24,14.19,14.21,895050.0
2015-10-20 12:50:00,14.21,14.22,14.2,14.22,310650.0,14.21,14.22,14.2,14.22,310650.0
2015-10-20 13:00:00,14.22,14.23,14.21,14.23,500750.0,14.22,14.23,14.21,14.23,500750.0
2015-10-20 13:10:00,14.23,14.25,14.2,14.2,1158050.0,14.23,14.25,14.2,14.2,1158050.0
2015-10-20 13:20:00,14.21,14.22,14.18,14.21,811950.0,14.21,14.22,14.18,14.21,811950.0
2015-10-20 13:30:00,14.21,14.21,14.18,14.21,410000.0,14.21,14.21,14.18,14.21,410000.0
2015-10-20 13:40:00,14.21,14.23,14.19,14.2,589050.0,14.21,14.23,14.19,14.2,589050.0
2015-10-20 13:50:00,14.21,14.25,14.19,14.21,718550.0,14.21,14.25,14.19,14.21,718550.0
2015-10-20 14:00:00,14.22,14.24,14.19,14.19,687150.0,14.22,14.24,14.19,14.19,687150.0
2015-10-20 14:10:00,14.2,14.21,14.19,14.19,718550.0,14.2,14.21,14.19,14.19,718550.0
2015-10-20 14:20:00,14.19,14.21,14.18,14.19,906850.0,14.19,14.21,14.18,14.19,906850.0
2015-10-20 14:30:00,14.2,14.29,14.2,14.28,1523100.0,14.2,14.29,14.2,14.28,1523100.0
2015-10-20 14:40:00,14.28,14.31,14.27,14.27,1166050.0,14.28,14.31,14.27,14.27,1166050.0
2015-10-20 14:50:00,14.26,14.26,14.17,14.19,2182050.0,14.26,14.26,14.17,14.19,2182050.0
2015-10-20 15:00:00,14.2,14.22,14.17,14.17,1537700.0,14.2,14.22,14.17,14.17,1537700.0
2015-10-20 15:10:00,14.17,14.18,14.15,14.15,1628750.0,14.17,14.18,14.15,14.15,1628750.0
2015-10-20 15:20:00,14.15,14.2,14.15,14.17,1914650.0,14.15,14.2,14.15,14.17,1914650.0
2015-10-20 15:30:00,14.17,14.24,14.16,14.23,2165450.0,14.17,14.24,14.16,14.23,2165450.0
2015-10-20 15:40:00,14.23,14.24,14.17,14.17,3429300.0,14.23,14.24,14.17,14.17,3429300.0
2015-10-20 15:50:00,14.17,14.21,14.11,14.11,5904500.0,14.17,14.21,14.11,14.11,5904500.0
2015-10-21 09:30:00,13.01,13.25,12.94,13.04,14122750.0,13.01,13.25,12.94,13.04,14122750.0
2015-10-21 09:40:00,13.04,13.2,13.03,13.14,4353100.0,13.04,13.2,13.03,13.14,4353100.0
2015-10-21 09:50:00,13.13,13.28,13.13,13.27,6669850.0,13.13,13.28,13.13,13.27,6669850.0
2015-10-21 10:00:00,13.27,13.27,13.04,13.07,3324800.0,13.27,13.27,13.04,13.07,3324800.0
2015-10-21 10:10:00,13.06,13.15,13.06,13.13,2729700.0,13.06,13.15,13.06,13.13,2729700.0
2015-10-21 10:20:00,13.13,13.26,13.09,13.17,3064600.0,13.13,13.26,13.09,13.17,3064600.0
2015-10-21 10:30:00,13.18,13.22,13.15,13.18,2765300.0,13.18,13.22,13.15,13.18,2765300.0
2015-10-21 10:40:00,13.18,13.2,13.14,13.15,1114550.0,13.18,13.2,13.14,13.15,1114550.0
2015-10-21 10:50:00,13.15,13.22,13.14,13.21,1243050.0,13.15,13.22,13.14,13.21,1243050.0
2015-10-21 11:00:00,13.21,13.25,13.18,13.18,1505250.0,13.21,13.25,13.18,13.18,1505250.0
2015-10-21 11:10:00,13.18,13.23,13.15,13.2,1770200.0,13.18,13.23,13.15,13.2,1770200.0
2015-10-21 11:20:00,13.2,13.22,13.17,13.21,789400.0,13.2,13.22,13.17,13.21,789400.0
2015-10-21 11:30:00,13.2,13.2,13.12,13.15,1235600.0,13.2,13.2,13.12,13.15,1235600.0
2015-10-21 11:40:00,13.16,13.21,13.14,13.21,1296900.0,13.16,13.21,13.14,13.21,1296900.0
2015-10-21 11:50:00,13.2,13.21,13.17,13.2,748000.0,13.2,13.21,13.17,13.2,748000.0
2015-10-21 12:00:00,13.21,13.21,13.15,13.15,639850.0,13.21,13.21,13.15,13.15,639850.0
2015-10-21 12:10:00,13.14,13.15,13.1,13.12,666250.0,13.14,13.15,13.1,13.12,666250.0
2015-10-21 12:20:00,13.12,13.15,13.11,13.12,506350.0,13.12,13.15,13.11,13.12,506350.0
2015-10-21 12:30:00,13.12,13.14,13.1,13.11,616000.0,13.12,13.14,13.1,13.11,616000.0
2015-10-21 12:40:00,13.12,13.14,13.12,13.14,343300.0,13.12,13.14,13.12,13.14,343300.0
2015-10-21 12:50:00,13.13,13.15,13.11,13.14,1016700.0,13.13,13.15,13.11,13.14,1016700.0
2015-10-21 13:00:00,13.13,13.13,13.08,13.11,1113600.0,13.13,13.13,13.08,13.11,1113600.0
2015-10-21 13:10:00,13.11,13.12,13.08,13.08,801300.0,13.11,13.12,13.08,13.08,801300.0
2015-10-21 13:20:00,13.07,13.08,13.04,13.04,890400.0,13.07,13.08,13.04,13.04,890400.0
2015-10-21 13:30:00,13.04,13.05,13.01,13.02,826350.0,13.04,13.05,13.01,13.02,826350.0
2015-10-21 13:40:00,13.02,13.08,13.02,13.08,993650.0,13.02,13.08,13.02,13.08,993650.0
2015-10-21 13:50:00,13.07,13.11,13.07,13.1,791900.0,13.07,13.11,13.07,13.1,791900.0
2015-10-21 14:00:00,13.09,13.1,13.07,13.09,450250.0,13.09,13.1,13.07,13.09,450250.0
2015-10-21 14:10:00,13.09,13.11,13.08,13.1,464000.0,13.09,13.11,13.08,13.1,464000.0
2015-10-21 14:20:00,13.11,13.13,13.1,13.11,534250.0,13.11,13.13,13.1,13.11,534250.0
2015-10-21 14:30:00,13.11,13.14,13.09,13.13,578850.0,13.11,13.14,13.09,13.13,578850.0
2015-10-21 14:40:00,13.13,13.15,13.11,13.14,929100.0,13.13,13.15,13.11,13.14,929100.0
2015-10-21 14:50:00,13.12,13.16,13.12,13.16,865350.0,13.12,13.16,13.12,13.16,865350.0
2015-10-21 15:00:00,13.17,13.18,13.14,13.17,1224850.0,13.17,13.18,13.14,13.17,1224850.0
2015-10-21 15:10:00,13.17,13.19,13.15,13.19,1593000.0,13.17,13.19,13.15,13.19,1593000.0
2015-10-21 15:20:00,13.18,13.22,13.18,13.22,1816900.0,13.18,13.22,13.18,13.22,1816900.0
2015-10-21 15:30:00,13.21,13.22,13.18,13.21,2569750.0,13.21,13.22,13.18,13.21,2569750.0
2015-10-21 15:40:00,13.21,13.23,13.2,13.22,3022700.0,13.21,13.23,13.2,13.22,3022700.0
2015-10-21 15:50:00,13.22,13.32,13.22,13.31,6967900.0,13.22,13.32,13.22,13.31,6967900.0
2015-10-22 09:30:00,13.33,13.34,13.21,13.25,1818400.0,13.33,13.34,13.21,13.25,1818400.0
2015-10-22 09:40:00,13.25,13.3,13.25,13.3,1046200.0,13.25,13.3,13.25,13.3,1046200.0
2015-10-22 09:50:00,13.3,13.37,13.3,13.36,1538800.0,13.3,13.37,13.3,13.36,1538800.0
2015-10-22 10:00:00,13.36,13.38,13.29,13.31,1070950.0,13.36,13.38,13.29,13.31,1070950.0
2015-10-22 10:10:00,13.3,13.3,13.26,13.28,744650.0,13.3,13.3,13.26,13.28,744650.0
2015-10-22 10:20:00,13.28,13.28,13.22,13.22,581800.0,13.28,13.28,13.22,13.22,581800.0
2015-10-22 10:30:00,13.22,13.25,13.2,13.25,577400.0,13.22,13.25,13.2,13.25,577400.0
2015-10-22 10:40:00,13.24,13.25,13.23,13.23,458200.0,13.24,13.25,13.23,13.23,458200.0
2015-10-22 10:50:00,13.23,13.26,13.22,13.25,310800.0,13.23,13.26,13.22,13.25,310800.0
2015-10-22 11:00:00,13.25,13.25,13.23,13.24,455000.0,13.25,13.25,13.23,13.24,455000.0
2015-10-22 11:10:00,13.24,13.25,13.22,13.23,616500.0,13.24,13.25,13.22,13.23,616500.0
2015-10-22 11:20:00,13.23,13.23,13.17,13.18,858600.0,13.23,13.23,13.17,13.18,858600.0
2015-10-22 11:30:00,13.18,13.23,13.18,13.21,816200.0,13.18,13.23,13.18,13.21,816200.0
2015-10-22 11:40:00,13.21,13.22,13.19,13.19,309400.0,13.21,13.22,13.19,13.19,309400.0
2015-10-22 11:50:00,13.2,13.2,13.16,13.16,370200.0,13.2,13.2,13.16,13.16,370200.0
2015-10-22 12:00:00,13.19,13.19,13.16,13.17,384350.0,13.19,13.19,13.16,13.17,384350.0
2015-10-22 12:10:00,13.17,13.24,13.16,13.24,1350400.0,13.17,13.24,13.16,13.24,1350400.0
2015-10-22 12:20:00,13.23,13.27,13.23,13.24,394000.0,13.23,13.27,13.23,13.24,394000.0
2015-10-22 12:30:00,13.25,13.25,13.2,13.21,783850.0,13.25,13.25,13.2,13.21,783850.0
2015-10-22 12:40:00,13.22,13.23,13.18,13.18,1246800.0,13.22,13.23,13.18,13.18,1246800.0
2015-10-22 12:50:00,13.19,13.19,13.16,13.16,496500.0,13.19,13.19,13.16,13.16,496500.0
2015-10-22 13:00:00,13.16,13.18,13.13,13.14,710400.0,13.16,13.18,13.13,13.14,710400.0
2015-10-22 13:10:00,13.14,13.14,13.12,13.13,700300.0,13.14,13.14,13.12,13.13,700300.0
2015-10-22 13:20:00,13.13,13.15,13.12,13.12,369500.0,13.13,13.15,13.12,13.12,369500.0
2015-10-22 13:30:00,13.13,13.15,13.12,13.14,460000.0,13.13,13.15,13.12,13.14,460000.0
2015-10-22 13:40:00,13.14,13.15,13.12,13.14,512900.0,13.14,13.15,13.12,13.14,512900.0
2015-10-22 13:50:00,13.14,13.14,13.12,13.13,340000.0,13.14,13.14,13.12,13.13,340000.0
2015-10-22 14:00:00,13.13,13.14,13.12,13.14,375000.0,13.13,13.14,13.12,13.14,375000.0
2015-10-22 14:10:00,13.14,13.15,13.11,13.11,750100.0,13.14,13.15,13.11,13.11,750100.0
2015-10-22 14:20:00,13.11,13.12,13.07,13.12,836100.0,13.11,13.12,13.07,13.12,836100.0
2015-10-22 14:30:00,13.13,13.13,13.08,13.1,291250.0,13.13,13.13,13.08,13.1,291250.0
2015-10-22 14:40:00,13.1,13.11,13.07,13.07,855700.0,13.1,13.11,13.07,13.07,855700.0
2015-10-22 14:50:00,13.06,13.08,13.04,13.07,515050.0,13.06,13.08,13.04,13.07,515050.0
2015-10-22 15:00:00,13.08,13.1,13.03,13.03,523550.0,13.08,13.1,13.03,13.03,523550.0
2015-10-22 15:10:00,13.04,13.04,13.02,13.02,771000.0,13.04,13.04,13.02,13.02,771000.0
2015-10-22 15:20:00,13.03,13.03,13.01,13.03,683000.0,13.03,13.03,13.01,13.03,683000.0
2015-10-22 15:30:00,13.03,13.04,13.02,13.03,1087250.0,13.03,13.04,13.02,13.03,1087250.0
2015-10-22 15:40:00,13.03,13.05,13.03,13.03,1487200.0,13.03,13.05,13.03,13.03,1487200.0
2015-10-22 15:50:00,13.03,13.03,13.0,13.02,3092700.0,13.03,13.03,13.0,13.02,3092700.0
2015-10-23 09:30:00,13.16,13.16,13.04,13.09,1267800.0,13.16,13.16,13.04,13.09,1267800.0
2015-10-23 09:40:00,13.09,13.14,13.06,13.1,743000.0,13.09,13.14,13.06,13.1,743000.0
2015-10-23 09:50:00,13.1,13.1,13.06,13.06,385100.0,13.1,13.1,13.06,13.06,385100.0
2015-10-23 10:00:00,13.08,13.08,13.04,13.05,265850.0,13.08,13.08,13.04,13.05,265850.0
2015-10-23 10:10:00,13.06,13.07,13.01,13.03,777850.0,13.06,13.07,13.01,13.03,777850.0
2015-10-23 10:20:00,13.03,13.03,12.98,13.0,1295150.0,13.03,13.03,12.98,13.0,1295150.0
2015-10-23 10:30:00,12.99,13.03,12.99,13.01,448750.0,12.99,13.03,12.99,13.01,448750.0
2015-10-23 10:40:00,13.0,13.03,12.99,13.0,258800.0,13.0,13.03,12.99,13.0,258800.0
2015-10-23 10:50:00,13.01,13.02,12.97,12.98,727500.0,13.01,13.02,12.97,12.98,727500.0
2015-10-23 11:00:00,12.98,12.98,12.95,12.95,616750.0,12.98,12.98,12.95,12.95,616750.0
2015-10-23 11:10:00,12.95,12.97,12.94,12.94,386850.0,12.95,12.97,12.94,12.94,386850.0
2015-10-23 11:20:00,12.95,12.96,12.9,12.92,672900.0,12.95,12.96,12.9,12.92,672900.0
2015-10-23 11:30:00,12.92,12.94,12.92,12.93,415950.0,12.92,12.94,12.92,12.93,415950.0
2015-10-23 11:40:00,12.94,12.96,12.94,12.95,594850.0,12.94,12.96,12.94,12.95,594850.0
2015-10-23 11:50:00,12.95,12.95,12.93,12.94,610800.0,12.95,12.95,12.93,12.94,610800.0
2015-10-23 12:00:00,12.93,12.94,12.9,12.92,525950.0,12.93,12.94,12.9,12.92,525950.0
2015-10-23 12:10:00,12.91,12.95,12.91,12.95,736650.0,12.91,12.95,12.91,12.95,736650.0
2015-10-23 12:20:00,12.95,12.95,12.92,12.93,540150.0,12.95,12.95,12.92,12.93,540150.0
2015-10-23 12:30:00,12.94,12.96,12.93,12.94,386550.0,12.94,12.96,12.93,12.94,386550.0
2015-10-23 12:40:00,12.94,12.95,12.93,12.95,255000.0,12.94,12.95,12.93,12.95,255000.0
2015-10-23 12:50:00,12.95,12.97,12.94,12.94,396950.0,12.95,12.97,12.94,12.94,396950.0
2015-10-23 13:00:00,12.94,12.95,12.93,12.94,203250.0,12.94,12.95,12.93,12.94,203250.0
2015-10-23 13:10:00,12.94,12.96,12.94,12.94,165000.0,12.94,12.96,12.94,12.94,165000.0
2015-10-23 13:20:00,12.95,12.96,12.94,12.96,408700.0,12.95,12.96,12.94,12.96,408700.0
2015-10-23 13:30:00,12.96,12.97,12.96,12.97,238100.0,12.96,12.97,12.96,12.97,238100.0
2015-10-23 13:40:00,12.97,12.98,12.94,12.97,1212950.0,12.97,12.98,12.94,12.97,1212950.0
2015-10-23 13:50:00,12.97,12.98,12.96,12.97,599700.0,12.97,12.98,12.96,12.97,599700.0
2015-10-23 14:00:00,12.96,12.97,12.95,12.96,489750.0,12.96,12.97,12.95,12.96,489750.0
2015-10-23 14:10:00,12.95,12.95,12.94,12.95,275000.0,12.95,12.95,12.94,12.95,275000.0
2015-10-23 14:20:00,12.95,12.97,12.95,12.95,533900.0,12.95,12.97,12.95,12.95,533900.0
2015-10-23 14:30:00,12.95,12.95,12.93,12.95,387950.0,12.95,12.95,12.93,12.95,387950.0
2015-10-23 14:40:00,12.95,12.97,12.94,12.96,455000.0,12.95,12.97,12.94,12.96,455000.0
2015-10-23 14:50:00,12.97,12.98,12.95,12.96,650400.0,12.97,12.98,12.95,12.96,650400.0
2015-10-23 15:00:00,12.96,12.97,12.94,12.96,358500.0,12.96,12.97,12.94,12.96,358500.0
2015-10-23 15:10:00,12.96,12.96,12.94,12.95,904700.0,12.96,12.96,12.94,12.95,904700.0
2015-10-23 15:20:00,12.95,12.95,12.92,12.94,392500.0,12.95,12.95,12.92,12.94,392500.0
2015-10-23 15:30:00,12.93,12.96,12.93,12.96,1125450.0,12.93,12.96,12.93,12.96,1125450.0
2015-10-23 15:40:00,12.96,12.99,12.96,12.97,1350750.0,12.96,12.99,12.96,12.97,1350750.0
2015-10-23 15:50:00,12.98,13.0,12.97,13.0,3143200.0,12.98,13.0,12.97,13.0,3143200.0
2015-10-26 09:30:00,12.93,13.0,12.92,12.97,818600.0,12.93,13.0,12.92,12.97,818600.0
2015-10-26 09:40:00,12.96,13.08,12.95,13.07,1604250.0,12.96,13.08,12.95,13.07,1604250.0
2015-10-26 09:50:00,13.06,13.12,13.05,13.06,636950.0,13.06,13.12,13.05,13.06,636950.0
2015-10-26 10:00:00,13.06,13.08,13.03,13.07,230500.0,13.06,13.08,13.03,13.07,230500.0
2015-10-26 10:10:00,13.06,13.09,13.05,13.09,712800.0,13.06,13.09,13.05,13.09,712800.0
2015-10-26 10:20:00,13.09,13.09,13.05,13.07,404850.0,13.09,13.09,13.05,13.07,404850.0
2015-10-26 10:30:00,13.06,13.08,13.06,13.07,397950.0,13.06,13.08,13.06,13.07,397950.0
2015-10-26 10:40:00,13.08,13.11,13.07,13.1,553150.0,13.08,13.11,13.07,13.1,553150.0
2015-10-26 10:50:00,13.1,13.15,13.09,13.13,652300.0,13.1,13.15,13.09,13.13,652300.0
2015-10-26 11:00:00,13.13,13.15,13.12,13.15,694350.0,13.13,13.15,13.12,13.15,694350.0
2015-10-26 11:10:00,13.15,13.16,13.13,13.14,187300.0,13.15,13.16,13.13,13.14,187300.0
2015-10-26 11:20:00,13.15,13.18,13.14,13.17,597350.0,13.15,13.18,13.14,13.17,597350.0
2015-10-26 11:30:00,13.17,13.23,13.17,13.2,1020100.0,13.17,13.23,13.17,13.2,1020100.0
2015-10-26 11:40:00,13.2,13.2,13.17,13.18,506400.0,13.2,13.2,13.17,13.18,506400.0
2015-10-26 11:50:00,13.18,13.21,13.17,13.2,340000.0,13.18,13.21,13.17,13.2,340000.0
2015-10-26 12:00:00,13.2,13.22,13.19,13.21,233700.0,13.2,13.22,13.19,13.21,233700.0
2015-10-26 12:10:00,13.2,13.21,13.18,13.21,330550.0,13.2,13.21,13.18,13.21,330550.0
2015-10-26 12:20:00,13.2,13.24,13.2,13.24,220150.0,13.2,13.24,13.2,13.24,220150.0
2015-10-26 12:30:00,13.24,13.24,13.21,13.22,350250.0,13.24,13.24,13.21,13.22,350250.0
2015-10-26 12:40:00,13.22,13.24,13.21,13.23,415100.0,13.22,13.24,13.21,13.23,415100.0
2015-10-26 12:50:00,13.23,13.24,13.21,13.24,105000.0,13.23,13.24,13.21,13.24,105000.0
2015-10-26 13:00:00,13.22,13.23,13.21,13.23,492700.0,13.22,13.23,13.21,13.23,492700.0
2015-10-26 13:10:00,13.23,13.37,13.22,13.27,613000.0,13.23,13.37,13.22,13.27,613000.0
2015-10-26 13:20:00,13.27,13.3,13.25,13.3,551950.0,13.27,13.3,13.25,13.3,551950.0
2015-10-26 13:30:00,13.3,13.32,13.29,13.3,624350.0,13.3,13.32,13.29,13.3,624350.0
2015-10-26 13:40:00,13.3,13.31,13.29,13.29,749300.0,13.3,13.31,13.29,13.29,749300.0
2015-10-26 13:50:00,13.28,13.3,13.27,13.27,442950.0,13.28,13.3,13.27,13.27,442950.0
2015-10-26 14:00:00,13.28,13.3,13.28,13.3,513600.0,13.28,13.3,13.28,13.3,513600.0
2015-10-26 14:10:00,13.29,13.3,13.27,13.27,927650.0,13.29,13.3,13.27,13.27,927650.0
2015-10-26 14:20:00,13.27,13.28,13.27,13.28,125000.0,13.27,13.28,13.27,13.28,125000.0
2015-10-26 14:30:00,13.28,13.29,13.27,13.28,246850.0,13.28,13.29,13.27,13.28,246850.0
2015-10-26 14:40:00,13.28,13.28,13.23,13.23,751950.0,13.28,13.28,13.23,13.23,751950.0
2015-10-26 14:50:00,13.23,13.25,13.22,13.23,614900.0,13.23,13.25,13.22,13.23,614900.0
2015-10-26 15:00:00,13.22,13.24,13.22,13.24,577150.0,13.22,13.24,13.22,13.24,577150.0
2015-10-26 15:10:00,13.24,13.26,13.23,13.26,638400.0,13.24,13.26,13.23,13.26,638400.0
2015-10-26 15:20:00,13.26,13.27,13.23,13.25,404800.0,13.26,13.27,13.23,13.25,404800.0
2015-10-26 15:30:00,13.25,13.25,13.2,13.21,1640700.0,13.25,13.25,13.2,13.21,1640700.0
2015-10-26 15:40:00,13.21,13.21,13.18,13.21,1076400.0,13.21,13.21,13.18,13.21,1076400.0
2015-10-26 15:50:00,13.21,13.22,13.18,13.22,2206700.0,13.21,13.22,13.18,13.22,2206700.0
2015-10-27 09:30:00,13.19,13.26,13.16,13.18,626100.0,13.19,13.26,13.16,13.18,626100.0
2015-10-27 09:40:00,13.18,13.25,13.17,13.24,336150.0,13.18,13.25,13.17,13.24,336150.0
2015-10-27 09:50:00,13.25,13.25,13.22,13.23,205300.0,13.25,13.25,13.22,13.23,205300.0
2015-10-27 10:00:00,13.22,13.23,13.16,13.16,173250.0,13.22,13.23,13.16,13.16,173250.0
2015-10-27 10:10:00,13.16,13.17,13.09,13.09,231450.0,13.16,13.17,13.09,13.09,231450.0
2015-10-27 10:20:00,13.08,13.13,13.07,13.12,272450.0,13.08,13.13,13.07,13.12,272450.0
2015-10-27 10:30:00,13.11,13.12,13.1,13.1,266450.0,13.11,13.12,13.1,13.1,266450.0
2015-10-27 10:40:00,13.11,13.13,13.09,13.11,200000.0,13.11,13.13,13.09,13.11,200000.0
2015-10-27 10:50:00,13.11,13.16,13.11,13.15,460350.0,13.11,13.16,13.11,13.15,460350.0
2015-10-27 11:00:00,13.13,13.17,13.13,13.16,105000.0,13.13,13.17,13.13,13.16,105000.0
2015-10-27 11:10:00,13.14,13.15,13.13,13.14,85000.0,13.14,13.15,13.13,13.14,85000.0
2015-10-27 11:20:00,13.14,13.14,13.12,13.12,96250.0,13.14,13.14,13.12,13.12,96250.0
2015-10-27 11:30:00,13.11,13.12,13.11,13.11,55000.0,13.11,13.12,13.11,13.11,55000.0
2015-10-27 11:40:00,13.1,13.11,13.09,13.11,192000.0,13.1,13.11,13.09,13.11,192000.0
2015-10-27 11:50:00,13.11,13.12,13.08,13.08,237500.0,13.11,13.12,13.08,13.08,237500.0
2015-10-27 12:00:00,13.06,13.1,13.04,13.04,265000.0,13.06,13.1,13.04,13.04,265000.0
2015-10-27 12:10:00,13.04,13.07,13.04,13.05,180000.0,13.04,13.07,13.04,13.05,180000.0
2015-10-27 12:20:00,13.04,13.07,13.04,13.05,445300.0,13.04,13.07,13.04,13.05,445300.0
2015-10-27 12:30:00,13.06,13.06,13.04,13.05,329100.0,13.06,13.06,13.04,13.05,329100.0
2015-10-27 12:40:00,13.05,13.07,13.05,13.06,142500.0,13.05,13.07,13.05,13.06,142500.0
2015-10-27 12:50:00,13.06,13.07,13.04,13.06,1237400.0,13.06,13.07,13.04,13.06,1237400.0
2015-10-27 13:00:00,13.05,13.06,13.04,13.05,238800.0,13.05,13.06,13.04,13.05,238800.0
2015-10-27 13:10:00,13.05,13.05,13.04,13.04,131250.0,13.05,13.05,13.04,13.04,131250.0
2015-10-27 13:20:00,13.04,13.05,13.03,13.05,195000.0,13.04,13.05,13.03,13.05,195000.0
2015-10-27 13:30:00,13.05,13.07,13.05,13.06,280450.0,13.05,13.07,13.05,13.06,280450.0
2015-10-27 13:40:00,13.06,13.08,13.04,13.06,702400.0,13.06,13.08,13.04,13.06,702400.0
2015-10-27 13:50:00,13.06,13.07,13.04,13.06,721100.0,13.06,13.07,13.04,13.06,721100.0
2015-10-27 14:00:00,13.07,13.07,13.06,13.06,70000.0,13.07,13.07,13.06,13.06,70000.0
2015-10-27 14:10:00,13.06,13.08,13.06,13.07,108750.0,13.06,13.08,13.06,13.07,108750.0
2015-10-27 14:20:00,13.06,13.07,13.06,13.06,95000.0,13.06,13.07,13.06,13.06,95000.0
2015-10-27 14:30:00,13.06,13.09,13.05,13.08,169500.0,13.06,13.09,13.05,13.08,169500.0
2015-10-27 14:40:00,13.07,13.07,13.05,13.06,224550.0,13.07,13.07,13.05,13.06,224550.0
2015-10-27 14:50:00,13.07,13.07,13.05,13.05,262950.0,13.07,13.07,13.05,13.05,262950.0
2015-10-27 15:00:00,13.07,13.07,13.06,13.06,175000.0,13.07,13.07,13.06,13.06,175000.0
2015-10-27 15:10:00,13.07,13.09,13.07,13.09,188150.0,13.07,13.09,13.07,13.09,188150.0
2015-10-27 15:20:00,13.09,13.11,13.09,13.11,252050.0,13.09,13.11,13.09,13.11,252050.0
2015-10-27 15:30:00,13.1,13.12,13.1,13.12,797950.0,13.1,13.12,13.1,13.12,797950.0
2015-10-27 15:40:00,13.13,13.13,13.1,13.12,992000.0,13.13,13.13,13.1,13.12,992000.0
2015-10-27 15:50:00,13.11,13.14,13.11,13.14,2075250.0,13.11,13.14,13.11,13.14,2075250.0
2015-10-28 09:30:00,13.14,13.15,13.09,13.14,349550.0,13.14,13.15,13.09,13.14,349550.0
2015-10-28 09:40:00,13.14,13.17,13.1,13.13,317250.0,13.14,13.17,13.1,13.13,317250.0
2015-10-28 09:50:00,13.13,13.15,13.11,13.14,272500.0,13.13,13.15,13.11,13.14,272500.0
2015-10-28 10:00:00,13.16,13.18,13.11,13.12,470850.0,13.16,13.18,13.11,13.12,470850.0
2015-10-28 10:10:00,13.14,13.15,13.12,13.14,185000.0,13.14,13.15,13.12,13.14,185000.0
2015-10-28 10:20:00,13.12,13.13,13.08,13.11,325000.0,13.12,13.13,13.08,13.11,325000.0
2015-10-28 10:30:00,13.12,13.14,13.1,13.13,357850.0,13.12,13.14,13.1,13.13,357850.0
2015-10-28 10:40:00,13.13,13.14,13.11,13.11,315000.0,13.13,13.14,13.11,13.11,315000.0
2015-10-28 10:50:00,13.12,13.14,13.11,13.14,385950.0,13.12,13.14,13.11,13.14,385950.0
2015-10-28 11:00:00,13.14,13.17,13.13,13.14,474050.0,13.14,13.17,13.13,13.14,474050.0
2015-10-28 11:10:00,13.14,13.15,13.13,13.13,202800.0,13.14,13.15,13.13,13.13,202800.0
2015-10-28 11:20:00,13.13,13.13,13.09,13.13,553150.0,13.13,13.13,13.09,13.13,553150.0
2015-10-28 11:30:00,13.13,13.14,13.12,13.12,162500.0,13.13,13.14,13.12,13.12,162500.0
2015-10-28 11:40:00,13.13,13.15,13.13,13.15,95000.0,13.13,13.15,13.13,13.15,95000.0
2015-10-28 11:50:00,13.15,13.15,13.1,13.12,548450.0,13.15,13.15,13.1,13.12,548450.0
2015-10-28 12:00:00,13.12,13.12,13.08,13.1,617750.0,13.12,13.12,13.08,13.1,617750.0
2015-10-28 12:10:00,13.09,13.12,13.09,13.11,146700.0,13.09,13.12,13.09,13.11,146700.0
2015-10-28 12:20:00,13.11,13.12,13.09,13.09,330450.0,13.11,13.12,13.09,13.09,330450.0
2015-10-28 12:30:00,13.09,13.11,13.09,13.09,115000.0,13.09,13.11,13.09,13.09,115000.0
2015-10-28 12:40:00,13.09,13.11,13.08,13.1,85150.0,13.09,13.11,13.08,13.1,85150.0
2015-10-28 12:50:00,13.09,13.11,13.09,13.09,132000.0,13.09,13.11,13.09,13.09,132000.0
2015-10-28 13:00:00,13.09,13.11,13.06,13.06,174450.0,13.09,13.11,13.06,13.06,174450.0
2015-10-28 13:10:00,13.08,13.12,13.08,13.12,145000.0,13.08,13.12,13.08,13.12,145000.0
2015-10-28 13:20:00,13.12,13.13,13.11,13.12,276500.0,13.12,13.13,13.11,13.12,276500.0
2015-10-28 13:30:00,13.13,13.14,13.11,13.14,130000.0,13.13,13.14,13.11,13.14,130000.0
2015-10-28 13:40:00,13.14,13.14,13.13,13.14,195000.0,13.14,13.14,13.13,13.14,195000.0
2015-10-28 13:50:00,13.13,13.16,13.12,13.15,690950.0,13.13,13.16,13.12,13.15,690950.0
2015-10-28 14:00:00,13.14,13.14,13.07,13.1,387150.0,13.14,13.14,13.07,13.1,387150.0
2015-10-28 14:10:00,13.11,13.11,13.05,13.07,616500.0,13.11,13.11,13.05,13.07,616500.0
2015-10-28 14:20:00,13.07,13.1,13.06,13.07,363550.0,13.07,13.1,13.06,13.07,363550.0
2015-10-28 14:30:00,13.07,13.1,13.05,13.1,1055000.0,13.07,13.1,13.05,13.1,1055000.0
2015-10-28 14:40:00,13.1,13.12,13.09,13.1,421950.0,13.1,13.12,13.09,13.1,421950.0
2015-10-28 14:50:00,13.11,13.12,13.08,13.09,374600.0,13.11,13.12,13.08,13.09,374600.0
2015-10-28 15:00:00,13.09,13.12,13.08,13.12,415000.0,13.09,13.12,13.08,13.12,415000.0
2015-10-28 15:10:00,13.11,13.11,13.05,13.07,1036500.0,13.11,13.11,13.05,13.07,1036500.0
2015-10-28 15:20:00,13.07,13.09,13.06,13.07,393650.0,13.07,13.09,13.06,13.07,393650.0
2015-10-28 15:30:00,13.08,13.1,13.06,13.09,1971000.0,13.08,13.1,13.06,13.09,1971000.0
2015-10-28 15:40:00,13.08,13.09,13.06,13.07,1380400.0,13.08,13.09,13.06,13.07,1380400.0
2015-10-28 15:50:00,13.07,13.1,13.07,13.1,2024550.0,13.07,13.1,13.07,13.1,2024550.0
2015-10-29 09:30:00,12.99,13.05,12.96,13.04,792750.0,12.99,13.05,12.96,13.04,792750.0
2015-10-29 09:40:00,13.05,13.08,13.03,13.07,611800.0,13.05,13.08,13.03,13.07,611800.0
2015-10-29 09:50:00,13.08,13.08,13.05,13.06,359000.0,13.08,13.08,13.05,13.06,359000.0
2015-10-29 10:00:00,13.06,13.1,13.05,13.08,171750.0,13.06,13.1,13.05,13.08,171750.0
2015-10-29 10:10:00,13.09,13.09,13.04,13.05,323900.0,13.09,13.09,13.04,13.05,323900.0
2015-10-29 10:20:00,13.05,13.06,13.04,13.06,479850.0,13.05,13.06,13.04,13.06,479850.0
2015-10-29 10:30:00,13.05,13.08,13.04,13.07,321200.0,13.05,13.08,13.04,13.07,321200.0
2015-10-29 10:40:00,13.07,13.07,13.03,13.04,201200.0,13.07,13.07,13.03,13.04,201200.0
2015-10-29 10:50:00,13.04,13.06,13.04,13.05,200050.0,13.04,13.06,13.04,13.05,200050.0
2015-10-29 11:00:00,13.04,13.05,13.04,13.05,113850.0,13.04,13.05,13.04,13.05,113850.0
2015-10-29 11:10:00,13.06,13.08,13.03,13.04,150000.0,13.06,13.08,13.03,13.04,150000.0
2015-10-29 11:20:00,13.04,13.07,13.04,13.06,227500.0,13.04,13.07,13.04,13.06,227500.0
2015-10-29 11:30:00,13.05,13.05,13.05,13.05,30000.0,13.05,13.05,13.05,13.05,30000.0
2015-10-29 11:40:00,13.05,13.05,13.03,13.03,75850.0,13.05,13.05,13.03,13.03,75850.0
2015-10-29 11:50:00,13.02,13.03,13.01,13.02,115000.0,13.02,13.03,13.01,13.02,115000.0
2015-10-29 12:00:00,13.02,13.02,12.99,13.01,373800.0,13.02,13.02,12.99,13.01,373800.0
2015-10-29 12:10:00,13.01,13.04,13.01,13.04,136050.0,13.01,13.04,13.01,13.04,136050.0
2015-10-29 12:20:00,13.03,13.07,13.03,13.07,477600.0,13.03,13.07,13.03,13.07,477600.0
2015-10-29 12:30:00,13.07,13.07,13.02,13.02,126400.0,13.07,13.07,13.02,13.02,126400.0
2015-10-29 12:40:00,13.02,13.02,13.0,13.0,30000.0,13.02,13.02,13.0,13.0,30000.0
2015-10-29 12:50:00,13.0,13.02,12.99,13.0,803800.0,13.0,13.02,12.99,13.0,803800.0
2015-10-29 13:00:00,13.01,13.01,12.97,12.97,264250.0,13.01,13.01,12.97,12.97,264250.0
2015-10-29 13:10:00,12.97,13.01,12.97,13.01,177700.0,12.97,13.01,12.97,13.01,177700.0
2015-10-29 13:20:00,13.01,13.03,13.01,13.02,80000.0,13.01,13.03,13.01,13.02,80000.0
2015-10-29 13:30:00,13.0,13.02,13.0,13.01,81250.0,13.0,13.02,13.0,13.01,81250.0
2015-10-29 13:40:00,13.01,13.01,12.98,12.99,270350.0,13.01,13.01,12.98,12.99,270350.0
2015-10-29 13:50:00,12.99,13.0,12.97,12.97,776750.0,12.99,13.0,12.97,12.97,776750.0
2015-10-29 14:00:00,12.97,13.0,12.97,12.99,360000.0,12.97,13.0,12.97,12.99,360000.0
2015-10-29 14:10:00,12.98,12.98,12.97,12.98,177500.0,12.98,12.98,12.97,12.98,177500.0
2015-10-29 14:20:00,12.98,12.99,12.97,12.97,105000.0,12.98,12.99,12.97,12.97,105000.0
2015-10-29 14:30:00,12.97,12.98,12.95,12.95,180850.0,12.97,12.98,12.95,12.95,180850.0
2015-10-29 14:40:00,12.95,12.96,12.95,12.95,100000.0,12.95,12.96,12.95,12.95,100000.0
2015-10-29 14:50:00,12.95,12.97,12.95,12.95,102500.0,12.95,12.97,12.95,12.95,102500.0
2015-10-29 15:00:00,12.96,12.97,12.96,12.96,184000.0,12.96,12.97,12.96,12.96,184000.0
2015-10-29 15:10:00,12.96,12.99,12.96,12.98,1013300.0,12.96,12.99,12.96,12.98,1013300.0
2015-10-29 15:20:00,12.98,12.99,12.97,12.97,637950.0,12.98,12.99,12.97,12.97,637950.0
2015-10-29 15:30:00,12.97,12.98,12.96,12.97,350500.0,12.97,12.98,12.96,12.97,350500.0
2015-10-29 15:40:00,12.97,12.99,12.97,12.98,881700.0,12.97,12.99,12.97,12.98,881700.0
2015-10-29 15:50:00,12.98,12.98,12.96,12.97,1307200.0,12.98,12.98,12.96,12.97,1307200.0
2015-10-30 09:30:00,12.96,13.07,12.96,12.98,304950.0,12.96,13.07,12.96,12.98,304950.0
2015-10-30 09:40:00,12.99,13.01,12.96,12.96,233000.0,12.99,13.01,12.96,12.96,233000.0
2015-10-30 09:50:00,12.96,12.97,12.92,12.97,345000.0,12.96,12.97,12.92,12.97,345000.0
2015-10-30 10:00:00,12.94,12.95,12.9,12.92,368700.0,12.94,12.95,12.9,12.92,368700.0
2015-10-30 10:10:00,12.92,12.93,12.89,12.9,584500.0,12.92,12.93,12.89,12.9,584500.0
2015-10-30 10:20:00,12.9,12.91,12.82,12.83,767500.0,12.9,12.91,12.82,12.83,767500.0
2015-10-30 10:30:00,12.84,12.88,12.83,12.88,305300.0,12.84,12.88,12.83,12.88,305300.0
2015-10-30 10:40:00,12.87,12.91,12.87,12.88,330700.0,12.87,12.91,12.87,12.88,330700.0
2015-10-30 10:50:00,12.89,12.9,12.87,12.88,221400.0,12.89,12.9,12.87,12.88,221400.0
2015-10-30 11:00:00,12.88,12.88,12.85,12.86,185550.0,12.88,12.88,12.85,12.86,185550.0
2015-10-30 11:10:00,12.87,12.87,12.84,12.86,270000.0,12.87,12.87,12.84,12.86,270000.0
2015-10-30 11:20:00,12.87,12.88,12.86,12.86,342850.0,12.87,12.88,12.86,12.86,342850.0
2015-10-30 11:30:00,12.85,12.89,12.85,12.89,681450.0,12.85,12.89,12.85,12.89,681450.0
2015-10-30 11:40:00,12.89,12.9,12.88,12.88,175700.0,12.89,12.9,12.88,12.88,175700.0
2015-10-30 11:50:00,12.89,12.9,12.88,12.89,87500.0,12.89,12.9,12.88,12.89,87500.0
2015-10-30 12:00:00,12.89,12.9,12.85,12.86,236350.0,12.89,12.9,12.85,12.86,236350.0
2015-10-30 12:10:00,12.86,12.89,12.86,12.89,167800.0,12.86,12.89,12.86,12.89,167800.0
2015-10-30 12:20:00,12.88,12.89,12.87,12.88,589650.0,12.88,12.89,12.87,12.88,589650.0
2015-10-30 12:30:00,12.88,12.89,12.87,12.87,262750.0,12.88,12.89,12.87,12.87,262750.0
2015-10-30 12:40:00,12.88,12.89,12.87,12.88,469500.0,12.88,12.89,12.87,12.88,469500.0
2015-10-30 12:50:00,12.88,12.9,12.87,12.9,207400.0,12.88,12.9,12.87,12.9,207400.0
2015-10-30 13:00:00,12.89,12.9,12.87,12.89,242500.0,12.89,12.9,12.87,12.89,242500.0
2015-10-30 13:10:00,12.89,12.9,12.87,12.87,125150.0,12.89,12.9,12.87,12.87,125150.0
2015-10-30 13:20:00,12.87,12.87,12.84,12.87,277850.0,12.87,12.87,12.84,12.87,277850.0
2015-10-30 13:30:00,12.87,12.87,12.83,12.83,514150.0,12.87,12.87,12.83,12.83,514150.0
2015-10-30 13:40:00,12.83,12.84,12.8,12.83,830400.0,12.83,12.84,12.8,12.83,830400.0
2015-10-30 13:50:00,12.83,12.84,12.81,12.82,810950.0,12.83,12.84,12.81,12.82,810950.0
2015-10-30 14:00:00,12.82,12.83,12.82,12.82,380200.0,12.82,12.83,12.82,12.82,380200.0
2015-10-30 14:10:00,12.83,12.86,12.82,12.86,751550.0,12.83,12.86,12.82,12.86,751550.0
2015-10-30 14:20:00,12.86,12.86,12.85,12.86,279150.0,12.86,12.86,12.85,12.86,279150.0
2015-10-30 14:30:00,12.86,12.87,12.85,12.85,377600.0,12.86,12.87,12.85,12.85,377600.0
2015-10-30 14:40:00,12.86,12.86,12.82,12.83,620800.0,12.86,12.86,12.82,12.83,620800.0
2015-10-30 14:50:00,12.82,12.84,12.82,12.82,373450.0,12.82,12.84,12.82,12.82,373450.0
2015-10-30 15:00:00,12.82,12.85,12.81,12.85,1078950.0,12.82,12.85,12.81,12.85,1078950.0
2015-10-30 15:10:00,12.85,12.86,12.83,12.84,1147900.0,12.85,12.86,12.83,12.84,1147900.0
2015-10-30 15:20:00,12.83,12.85,12.83,12.83,1819750.0,12.83,12.85,12.83,12.83,1819750.0
2015-10-30 15:30:00,12.84,12.86,12.83,12.84,1513500.0,12.84,12.86,12.83,12.84,1513500.0
2015-10-30 15:40:00,12.84,12.85,12.83,12.84,1174800.0,12.84,12.85,12.83,12.84,1174800.0
2015-10-30 15:50:00,12.84,12.84,12.8,12.8,3076000.0,12.84,12.84,12.8,12.8,3076000.0
2015-11-02 09:30:00,12.2,12.35,12.17,12.25,12329450.0,12.2,12.35,12.17,12.25,12329450.0
2015-11-02 09:40:00,12.25,12.38,12.18,12.36,5501700.0,12.25,12.38,12.18,12.36,5501700.0
2015-11-02 09:50:00,12.36,12.49,12.35,12.43,4828750.0,12.36,12.49,12.35,12.43,4828750.0
2015-11-02 10:00:00,12.42,12.45,12.36,12.44,3049800.0,12.42,12.45,12.36,12.44,3049800.0
2015-11-02 10:10:00,12.44,12.54,12.43,12.5,3886800.0,12.44,12.54,12.43,12.5,3886800.0
2015-11-02 10:20:00,12.5,12.5,12.45,12.45,2121450.0,12.5,12.5,12.45,12.45,2121450.0
2015-11-02 10:30:00,12.45,12.45,12.36,12.39,4284850.0,12.45,12.45,12.36,12.39,4284850.0
2015-11-02 10:40:00,12.38,12.46,12.38,12.46,1273850.0,12.38,12.46,12.38,12.46,1273850.0
2015-11-02 10:50:00,12.46,12.46,12.41,12.44,740800.0,12.46,12.46,12.41,12.44,740800.0
2015-11-02 11:00:00,12.45,12.51,12.43,12.46,1561150.0,12.45,12.51,12.43,12.46,1561150.0
2015-11-02 11:10:00,12.47,12.5,12.46,12.49,703000.0,12.47,12.5,12.46,12.49,703000.0
2015-11-02 11:20:00,12.49,12.51,12.48,12.49,1077050.0,12.49,12.51,12.48,12.49,1077050.0
2015-11-02 11:30:00,12.48,12.49,12.46,12.48,596600.0,12.48,12.49,12.46,12.48,596600.0
2015-11-02 11:40:00,12.48,12.49,12.45,12.46,605250.0,12.48,12.49,12.45,12.46,605250.0
2015-11-02 11:50:00,12.47,12.53,12.46,12.53,720350.0,12.47,12.53,12.46,12.53,720350.0
2015-11-02 12:00:00,12.53,12.54,12.48,12.48,649850.0,12.53,12.54,12.48,12.48,649850.0
2015-11-02 12:10:00,12.47,12.48,12.45,12.47,958950.0,12.47,12.48,12.45,12.47,958950.0
2015-11-02 12:20:00,12.47,12.49,12.47,12.48,564100.0,12.47,12.49,12.47,12.48,564100.0
2015-11-02 12:30:00,12.48,12.49,12.47,12.49,499300.0,12.48,12.49,12.47,12.49,499300.0
2015-11-02 12:40:00,12.49,12.53,12.49,12.53,1636950.0,12.49,12.53,12.49,12.53,1636950.0
2015-11-02 12:50:00,12.53,12.53,12.5,12.51,846850.0,12.53,12.53,12.5,12.51,846850.0
2015-11-02 13:00:00,12.52,12.53,12.51,12.53,1275300.0,12.52,12.53,12.51,12.53,1275300.0
2015-11-02 13:10:00,12.53,12.57,12.52,12.56,1751450.0,12.53,12.57,12.52,12.56,1751450.0
2015-11-02 13:20:00,12.55,12.6,12.55,12.59,2218550.0,12.55,12.6,12.55,12.59,2218550.0
2015-11-02 13:30:00,12.59,12.6,12.57,12.6,1450550.0,12.59,12.6,12.57,12.6,1450550.0
2015-11-02 13:40:00,12.59,12.62,12.58,12.61,1399700.0,12.59,12.62,12.58,12.61,1399700.0
2015-11-02 13:50:00,12.62,12.62,12.53,12.54,2404050.0,12.62,12.62,12.53,12.54,2404050.0
2015-11-02 14:00:00,12.54,12.55,12.47,12.49,2696100.0,12.54,12.55,12.47,12.49,2696100.0
2015-11-02 14:10:00,12.5,12.5,12.45,12.49,1296150.0,12.5,12.5,12.45,12.49,1296150.0
2015-11-02 14:20:00,12.49,12.5,12.46,12.47,675900.0,12.49,12.5,12.46,12.47,675900.0
2015-11-02 14:30:00,12.47,12.52,12.47,12.51,2358800.0,12.47,12.52,12.47,12.51,2358800.0
2015-11-02 14:40:00,12.5,12.51,12.47,12.47,1539900.0,12.5,12.51,12.47,12.47,1539900.0
2015-11-02 14:50:00,12.47,12.49,12.46,12.47,956450.0,12.47,12.49,12.46,12.47,956450.0
2015-11-02 15:00:00,12.47,12.49,12.45,12.45,1354800.0,12.47,12.49,12.45,12.45,1354800.0
2015-11-02 15:10:00,12.45,12.47,12.42,12.43,1903400.0,12.45,12.47,12.42,12.43,1903400.0
2015-11-02 15:20:00,12.43,12.45,12.42,12.45,2464300.0,12.43,12.45,12.42,12.45,2464300.0
2015-11-02 15:30:00,12.45,12.51,12.44,12.47,3231050.0,12.45,12.51,12.44,12.47,3231050.0
2015-11-02 15:40:00,12.48,12.51,12.47,12.48,1802450.0,12.48,12.51,12.47,12.48,1802450.0
2015-11-02 15:50:00,12.47,12.5,12.46,12.47,3396650.0,12.47,12.5,12.46,12.47,3396650.0
2015-11-03 09:30:00,12.55,12.63,12.54,12.58,2506850.0,12.55,12.63,12.54,12.58,2506850.0
2015-11-03 09:40:00,12.58,12.63,12.57,12.57,1187250.0,12.58,12.63,12.57,12.57,1187250.0
2015-11-03 09:50:00,12.57,12.59,12.55,12.55,788300.0,12.57,12.59,12.55,12.55,788300.0
2015-11-03 10:00:00,12.56,12.62,12.55,12.61,796250.0,12.56,12.62,12.55,12.61,796250.0
2015-11-03 10:10:00,12.6,12.6,12.58,12.59,474450.0,12.6,12.6,12.58,12.59,474450.0
2015-11-03 10:20:00,12.59,12.6,12.57,12.59,574050.0,12.59,12.6,12.57,12.59,574050.0
2015-11-03 10:30:00,12.6,12.62,12.58,12.59,433150.0,12.6,12.62,12.58,12.59,433150.0
2015-11-03 10:40:00,12.59,12.59,12.58,12.59,356000.0,12.59,12.59,12.58,12.59,356000.0
2015-11-03 10:50:00,12.59,12.6,12.58,12.6,263550.0,12.59,12.6,12.58,12.6,263550.0
2015-11-03 11:00:00,12.59,12.59,12.52,12.56,668800.0,12.59,12.59,12.52,12.56,668800.0
2015-11-03 11:10:00,12.55,12.56,12.54,12.56,511300.0,12.55,12.56,12.54,12.56,511300.0
2015-11-03 11:20:00,12.56,12.56,12.53,12.54,343550.0,12.56,12.56,12.53,12.54,343550.0
2015-11-03 11:30:00,12.54,12.59,12.54,12.56,628700.0,12.54,12.59,12.54,12.56,628700.0
2015-11-03 11:40:00,12.58,12.59,12.55,12.58,944950.0,12.58,12.59,12.55,12.58,944950.0
2015-11-03 11:50:00,12.58,12.58,12.57,12.58,686100.0,12.58,12.58,12.57,12.58,686100.0
2015-11-03 12:00:00,12.58,12.59,12.57,12.57,272300.0,12.58,12.59,12.57,12.57,272300.0
2015-11-03 12:10:00,12.58,12.58,12.56,12.58,325250.0,12.58,12.58,12.56,12.58,325250.0
2015-11-03 12:20:00,12.57,12.58,12.57,12.58,326250.0,12.57,12.58,12.57,12.58,326250.0
2015-11-03 12:30:00,12.58,12.59,12.57,12.58,280000.0,12.58,12.59,12.57,12.58,280000.0
2015-11-03 12:40:00,12.58,12.58,12.57,12.58,577500.0,12.58,12.58,12.57,12.58,577500.0
2015-11-03 12:50:00,12.58,12.59,12.58,12.58,485000.0,12.58,12.59,12.58,12.58,485000.0
2015-11-03 13:00:00,12.58,12.59,12.56,12.56,745800.0,12.58,12.59,12.56,12.56,745800.0
2015-11-03 13:10:00,12.57,12.57,12.55,12.57,1159800.0,12.57,12.57,12.55,12.57,1159800.0
2015-11-03 13:20:00,12.57,12.57,12.56,12.56,496100.0,12.57,12.57,12.56,12.56,496100.0
2015-11-03 13:30:00,12.56,12.56,12.53,12.55,839400.0,12.56,12.56,12.53,12.55,839400.0
2015-11-03 13:40:00,12.55,12.57,12.55,12.55,714700.0,12.55,12.57,12.55,12.55,714700.0
2015-11-03 13:50:00,12.54,12.59,12.54,12.59,1586500.0,12.54,12.59,12.54,12.59,1586500.0
2015-11-03 14:00:00,12.58,12.58,12.56,12.57,735000.0,12.58,12.58,12.56,12.57,735000.0
2015-11-03 14:10:00,12.56,12.57,12.52,12.56,1524250.0,12.56,12.57,12.52,12.56,1524250.0
2015-11-03 14:20:00,12.56,12.58,12.55,12.58,555850.0,12.56,12.58,12.55,12.58,555850.0
2015-11-03 14:30:00,12.58,12.58,12.56,12.57,862550.0,12.58,12.58,12.56,12.57,862550.0
2015-11-03 14:40:00,12.57,12.58,12.57,12.58,945300.0,12.57,12.58,12.57,12.58,945300.0
2015-11-03 14:50:00,12.57,12.57,12.55,12.56,539800.0,12.57,12.57,12.55,12.56,539800.0
2015-11-03 15:00:00,12.55,12.56,12.55,12.55,502950.0,12.55,12.56,12.55,12.55,502950.0
2015-11-03 15:10:00,12.55,12.57,12.55,12.56,900850.0,12.55,12.57,12.55,12.56,900850.0
2015-11-03 15:20:00,12.56,12.57,12.55,12.56,491550.0,12.56,12.57,12.55,12.56,491550.0
2015-11-03 15:30:00,12.56,12.56,12.54,12.55,914100.0,12.56,12.56,12.54,12.55,914100.0
2015-11-03 15:40:00,12.55,12.55,12.49,12.5,2488750.0,12.55,12.55,12.49,12.5,2488750.0
2015-11-03 15:50:00,12.51,12.51,12.4,12.47,4772650.0,12.51,12.51,12.4,12.47,4772650.0
2015-11-04 09:30:00,12.52,12.54,12.44,12.45,1463150.0,12.52,12.54,12.44,12.45,1463150.0
2015-11-04 09:40:00,12.45,12.49,12.41,12.46,1218250.0,12.45,12.49,12.41,12.46,1218250.0
2015-11-04 09:50:00,12.47,12.47,12.43,12.47,1378400.0,12.47,12.47,12.43,12.47,1378400.0
2015-11-04 10:00:00,12.47,12.47,12.45,12.45,1166100.0,12.47,12.47,12.45,12.45,1166100.0
2015-11-04 10:10:00,12.46,12.46,12.42,12.44,1097850.0,12.46,12.46,12.42,12.44,1097850.0
2015-11-04 10:20:00,12.45,12.45,12.44,12.44,798500.0,12.45,12.45,12.44,12.44,798500.0
2015-11-04 10:30:00,12.44,12.47,12.44,12.46,1948100.0,12.44,12.47,12.44,12.46,1948100.0
2015-11-04 10:40:00,12.46,12.46,12.44,12.45,1406750.0,12.46,12.46,12.44,12.45,1406750.0
2015-11-04 10:50:00,12.45,12.45,12.41,12.43,652950.0,12.45,12.45,12.41,12.43,652950.0
2015-11-04 11:00:00,12.43,12.43,12.36,12.36,1113250.0,12.43,12.43,12.36,12.36,1113250.0
2015-11-04 11:10:00,12.36,12.39,12.35,12.39,1264950.0,12.36,12.39,12.35,12.39,1264950.0
2015-11-04 11:20:00,12.39,12.39,12.35,12.36,368350.0,12.39,12.39,12.35,12.36,368350.0
2015-11-04 11:30:00,12.35,12.38,12.35,12.37,389450.0,12.35,12.38,12.35,12.37,389450.0
2015-11-04 11:40:00,12.37,12.39,12.37,12.39,912800.0,12.37,12.39,12.37,12.39,912800.0
2015-11-04 11:50:00,12.39,12.45,12.39,12.43,852700.0,12.39,12.45,12.39,12.43,852700.0
2015-11-04 12:00:00,12.43,12.44,12.41,12.41,886050.0,12.43,12.44,12.41,12.41,886050.0
2015-11-04 12:10:00,12.41,12.42,12.4,12.41,625450.0,12.41,12.42,12.4,12.41,625450.0
2015-11-04 12:20:00,12.4,12.41,12.38,12.38,463900.0,12.4,12.41,12.38,12.38,463900.0
2015-11-04 12:30:00,12.37,12.38,12.35,12.36,857400.0,12.37,12.38,12.35,12.36,857400.0
2015-11-04 12:40:00,12.36,12.37,12.33,12.33,814450.0,12.36,12.37,12.33,12.33,814450.0
2015-11-04 12:50:00,12.33,12.35,12.32,12.34,362500.0,12.33,12.35,12.32,12.34,362500.0
2015-11-04 13:00:00,12.35,12.35,12.32,12.32,381700.0,12.35,12.35,12.32,12.32,381700.0
2015-11-04 13:10:00,12.33,12.34,12.33,12.33,572250.0,12.33,12.34,12.33,12.33,572250.0
2015-11-04 13:20:00,12.32,12.35,12.32,12.32,1464100.0,12.32,12.35,12.32,12.32,1464100.0
2015-11-04 13:30:00,12.33,12.34,12.32,12.34,1264050.0,12.33,12.34,12.32,12.34,1264050.0
2015-11-04 13:40:00,12.33,12.34,12.32,12.33,378900.0,12.33,12.34,12.32,12.33,378900.0
2015-11-04 13:50:00,12.33,12.34,12.33,12.34,522950.0,12.33,12.34,12.33,12.34,522950.0
2015-11-04 14:00:00,12.34,12.34,12.32,12.33,640000.0,12.34,12.34,12.32,12.33,640000.0
2015-11-04 14:10:00,12.33,12.34,12.32,12.33,574600.0,12.33,12.34,12.32,12.33,574600.0
2015-11-04 14:20:00,12.33,12.33,12.3,12.31,1557550.0,12.33,12.33,12.3,12.31,1557550.0
2015-11-04 14:30:00,12.31,12.32,12.3,12.3,1681750.0,12.31,12.32,12.3,12.3,1681750.0
2015-11-04 14:40:00,12.31,12.32,12.29,12.3,911950.0,12.31,12.32,12.29,12.3,911950.0
2015-11-04 14:50:00,12.3,12.3,12.27,12.27,1144350.0,12.3,12.3,12.27,12.27,1144350.0
2015-11-04 15:00:00,12.28,12.28,12.26,12.26,1490250.0,12.28,12.28,12.26,12.26,1490250.0
2015-11-04 15:10:00,12.26,12.27,12.25,12.26,2894100.0,12.26,12.27,12.25,12.26,2894100.0
2015-11-04 15:20:00,12.26,12.27,12.25,12.26,2236200.0,12.26,12.27,12.25,12.26,2236200.0
2015-11-04 15:30:00,12.26,12.27,12.25,12.26,1965250.0,12.26,12.27,12.25,12.26,1965250.0
2015-11-04 15:40:00,12.26,12.3,12.24,12.28,3902650.0,12.26,12.3,12.24,12.28,3902650.0
2015-11-04 15:50:00,12.28,12.31,12.28,12.3,3288700.0,12.28,12.31,12.28,12.3,3288700.0
2015-11-05 09:30:00,12.33,12.33,12.27,12.27,744250.0,12.33,12.33,12.27,12.27,744250.0
2015-11-05 09:40:00,12.28,12.3,12.27,12.27,505250.0,12.28,12.3,12.27,12.27,505250.0
2015-11-05 09:50:00,12.27,12.28,12.24,12.26,1047950.0,12.27,12.28,12.24,12.26,1047950.0
2015-11-05 10:00:00,12.26,12.31,12.26,12.28,1348850.0,12.26,12.31,12.26,12.28,1348850.0
2015-11-05 10:10:00,12.27,12.27,12.19,12.21,1380150.0,12.27,12.27,12.19,12.21,1380150.0
2015-11-05 10:20:00,12.21,12.26,12.2,12.25,778450.0,12.21,12.26,12.2,12.25,778450.0
2015-11-05 10:30:00,12.25,12.26,12.21,12.21,1908350.0,12.25,12.26,12.21,12.21,1908350.0
2015-11-05 10:40:00,12.21,12.26,12.19,12.25,1229050.0,12.21,12.26,12.19,12.25,1229050.0
2015-11-05 10:50:00,12.25,12.28,12.24,12.24,1001850.0,12.25,12.28,12.24,12.24,1001850.0
2015-11-05 11:00:00,12.23,12.26,12.23,12.24,268950.0,12.23,12.26,12.23,12.24,268950.0
2015-11-05 11:10:00,12.24,12.28,12.24,12.28,770400.0,12.24,12.28,12.24,12.28,770400.0
2015-11-05 11:20:00,12.29,12.29,12.27,12.28,1040000.0,12.29,12.29,12.27,12.28,1040000.0
2015-11-05 11:30:00,12.28,12.29,12.27,12.28,863400.0,12.28,12.29,12.27,12.28,863400.0
2015-11-05 11:40:00,12.28,12.33,12.27,12.3,1199650.0,12.28,12.33,12.27,12.3,1199650.0
2015-11-05 11:50:00,12.3,12.33,12.3,12.31,1170200.0,12.3,12.33,12.3,12.31,1170200.0
2015-11-05 12:00:00,12.31,12.34,12.31,12.33,1002950.0,12.31,12.34,12.31,12.33,1002950.0
2015-11-05 12:10:00,12.34,12.34,12.32,12.33,315900.0,12.34,12.34,12.32,12.33,315900.0
2015-11-05 12:20:00,12.34,12.38,12.34,12.36,555200.0,12.34,12.38,12.34,12.36,555200.0
2015-11-05 12:30:00,12.36,12.36,12.32,12.33,523000.0,12.36,12.36,12.32,12.33,523000.0
2015-11-05 12:40:00,12.33,12.35,12.31,12.32,842300.0,12.33,12.35,12.31,12.32,842300.0
2015-11-05 12:50:00,12.32,12.34,12.31,12.32,1205000.0,12.32,12.34,12.31,12.32,1205000.0
2015-11-05 13:00:00,12.32,12.33,12.29,12.29,706250.0,12.32,12.33,12.29,12.29,706250.0
2015-11-05 13:10:00,12.29,12.3,12.27,12.3,445950.0,12.29,12.3,12.27,12.3,445950.0
2015-11-05 13:20:00,12.28,12.28,12.26,12.28,190000.0,12.28,12.28,12.26,12.28,190000.0
2015-11-05 13:30:00,12.26,12.3,12.26,12.28,442500.0,12.26,12.3,12.26,12.28,442500.0
2015-11-05 13:40:00,12.28,12.29,12.27,12.27,1096400.0,12.28,12.29,12.27,12.27,1096400.0
2015-11-05 13:50:00,12.27,12.27,12.25,12.26,385000.0,12.27,12.27,12.25,12.26,385000.0
2015-11-05 14:00:00,12.27,12.27,12.26,12.26,117350.0,12.27,12.27,12.26,12.26,117350.0
2015-11-05 14:10:00,12.26,12.27,12.26,12.26,343100.0,12.26,12.27,12.26,12.26,343100.0
2015-11-05 14:20:00,12.25,12.28,12.24,12.28,267100.0,12.25,12.28,12.24,12.28,267100.0
2015-11-05 14:30:00,12.26,12.26,12.24,12.24,220000.0,12.26,12.26,12.24,12.24,220000.0
2015-11-05 14:40:00,12.25,12.27,12.24,12.26,568550.0,12.25,12.27,12.24,12.26,568550.0
2015-11-05 14:50:00,12.25,12.27,12.25,12.27,609700.0,12.25,12.27,12.25,12.27,609700.0
2015-11-05 15:00:00,12.27,12.27,12.26,12.26,388150.0,12.27,12.27,12.26,12.26,388150.0
2015-11-05 15:10:00,12.26,12.26,12.25,12.26,620200.0,12.26,12.26,12.25,12.26,620200.0
2015-11-05 15:20:00,12.26,12.28,12.25,12.28,986800.0,12.26,12.28,12.25,12.28,986800.0
2015-11-05 15:30:00,12.27,12.29,12.27,12.29,1929300.0,12.27,12.29,12.27,12.29,1929300.0
2015-11-05 15:40:00,12.29,12.38,12.29,12.33,1421300.0,12.29,12.38,12.29,12.33,1421300.0
2015-11-05 15:50:00,12.33,12.33,12.32,12.33,1696900.0,12.33,12.33,12.32,12.33,1696900.0
2015-11-06 09:30:00,12.18,12.24,12.12,12.14,4195900.0,12.18,12.24,12.12,12.14,4195900.0
2015-11-06 09:40:00,12.13,12.14,12.08,12.09,4614750.0,12.13,12.14,12.08,12.09,4614750.0
2015-11-06 09:50:00,12.1,12.1,11.98,12.03,4985900.0,12.1,12.1,11.98,12.03,4985900.0
2015-11-06 10:00:00,12.03,12.05,12.0,12.01,2734000.0,12.03,12.05,12.0,12.01,2734000.0
2015-11-06 10:10:00,12.0,12.0,11.88,11.93,4378050.0,12.0,12.0,11.88,11.93,4378050.0
2015-11-06 10:20:00,11.93,12.04,11.93,12.02,3155750.0,11.93,12.04,11.93,12.02,3155750.0
2015-11-06 10:30:00,12.02,12.03,11.99,12.0,895000.0,12.02,12.03,11.99,12.0,895000.0
2015-11-06 10:40:00,12.01,12.03,11.99,12.0,964650.0,12.01,12.03,11.99,12.0,964650.0
2015-11-06 10:50:00,12.01,12.05,12.0,12.05,501650.0,12.01,12.05,12.0,12.05,501650.0
2015-11-06 11:00:00,12.03,12.1,12.03,12.09,1794050.0,12.03,12.1,12.03,12.09,1794050.0
2015-11-06 11:10:00,12.09,12.09,12.02,12.02,1121350.0,12.09,12.09,12.02,12.02,1121350.0
2015-11-06 11:20:00,12.02,12.04,12.01,12.04,1438850.0,12.02,12.04,12.01,12.04,1438850.0
2015-11-06 11:30:00,12.03,12.1,12.02,12.09,1002750.0,12.03,12.1,12.02,12.09,1002750.0
2015-11-06 11:40:00,12.1,12.12,12.09,12.09,1263800.0,12.1,12.12,12.09,12.09,1263800.0
2015-11-06 11:50:00,12.1,12.11,12.03,12.03,660300.0,12.1,12.11,12.03,12.03,660300.0
2015-11-06 12:00:00,12.05,12.06,12.03,12.03,363200.0,12.05,12.06,12.03,12.03,363200.0
2015-11-06 12:10:00,12.03,12.05,12.02,12.04,447550.0,12.03,12.05,12.02,12.04,447550.0
2015-11-06 12:20:00,12.04,12.05,12.02,12.04,530200.0,12.04,12.05,12.02,12.04,530200.0
2015-11-06 12:30:00,12.03,12.04,12.02,12.03,474050.0,12.03,12.04,12.02,12.03,474050.0
2015-11-06 12:40:00,12.04,12.09,12.03,12.08,723300.0,12.04,12.09,12.03,12.08,723300.0
2015-11-06 12:50:00,12.09,12.11,12.06,12.1,1037850.0,12.09,12.11,12.06,12.1,1037850.0
2015-11-06 13:00:00,12.1,12.12,12.1,12.12,498150.0,12.1,12.12,12.1,12.12,498150.0
2015-11-06 13:10:00,12.12,12.14,12.12,12.13,352500.0,12.12,12.14,12.12,12.13,352500.0
2015-11-06 13:20:00,12.13,12.14,12.1,12.11,746550.0,12.13,12.14,12.1,12.11,746550.0
2015-11-06 13:30:00,12.11,12.11,12.09,12.11,500000.0,12.11,12.11,12.09,12.11,500000.0
2015-11-06 13:40:00,12.1,12.15,12.1,12.15,628900.0,12.1,12.15,12.1,12.15,628900.0
2015-11-06 13:50:00,12.15,12.19,12.15,12.17,1062000.0,12.15,12.19,12.15,12.17,1062000.0
2015-11-06 14:00:00,12.17,12.19,12.15,12.19,528500.0,12.17,12.19,12.15,12.19,528500.0
2015-11-06 14:10:00,12.19,12.22,12.19,12.22,944500.0,12.19,12.22,12.19,12.22,944500.0
2015-11-06 14:20:00,12.22,12.24,12.21,12.22,1033950.0,12.22,12.24,12.21,12.22,1033950.0
2015-11-06 14:30:00,12.22,12.23,12.19,12.21,1415450.0,12.22,12.23,12.19,12.21,1415450.0
2015-11-06 14:40:00,12.2,12.23,12.2,12.22,811300.0,12.2,12.23,12.2,12.22,811300.0
2015-11-06 14:50:00,12.22,12.24,12.21,12.23,939950.0,12.22,12.24,12.21,12.23,939950.0
2015-11-06 15:00:00,12.23,12.25,12.23,12.23,1353700.0,12.23,12.25,12.23,12.23,1353700.0
2015-11-06 15:10:00,12.23,12.25,12.23,12.25,537500.0,12.23,12.25,12.23,12.25,537500.0
2015-11-06 15:20:00,12.25,12.25,12.23,12.23,1393100.0,12.25,12.25,12.23,12.23,1393100.0
2015-11-06 15:30:00,12.24,12.26,12.23,12.25,1627100.0,12.24,12.26,12.23,12.25,1627100.0
2015-11-06 15:40:00,12.25,12.25,12.23,12.24,1166150.0,12.25,12.25,12.23,12.24,1166150.0
2015-11-06 15:50:00,12.24,12.26,12.24,12.25,4145450.0,12.24,12.26,12.24,12.25,4145450.0
2015-11-09 09:30:00,12.26,12.34,12.25,12.34,1181300.0,12.26,12.34,12.25,12.34,1181300.0
2015-11-09 09:40:00,12.34,12.42,12.31,12.42,1528900.0,12.34,12.42,12.31,12.42,1528900.0
2015-11-09 09:50:00,12.42,12.44,12.36,12.38,1345200.0,12.42,12.44,12.36,12.38,1345200.0
2015-11-09 10:00:00,12.37,12.4,12.36,12.37,1762250.0,12.37,12.4,12.36,12.37,1762250.0
2015-11-09 10:10:00,12.36,12.38,12.33,12.34,886650.0,12.36,12.38,12.33,12.34,886650.0
2015-11-09 10:20:00,12.34,12.35,12.3,12.31,899700.0,12.34,12.35,12.3,12.31,899700.0
2015-11-09 10:30:00,12.32,12.33,12.28,12.33,904200.0,12.32,12.33,12.28,12.33,904200.0
2015-11-09 10:40:00,12.31,12.33,12.3,12.32,315450.0,12.31,12.33,12.3,12.32,315450.0
2015-11-09 10:50:00,12.32,12.34,12.29,12.34,527050.0,12.32,12.34,12.29,12.34,527050.0
2015-11-09 11:00:00,12.33,12.34,12.29,12.3,976750.0,12.33,12.34,12.29,12.3,976750.0
2015-11-09 11:10:00,12.31,12.33,12.29,12.31,620700.0,12.31,12.33,12.29,12.31,620700.0
2015-11-09 11:20:00,12.32,12.32,12.27,12.27,265000.0,12.32,12.32,12.27,12.27,265000.0
2015-11-09 11:30:00,12.26,12.27,12.2,12.22,1491200.0,12.26,12.27,12.2,12.22,1491200.0
2015-11-09 11:40:00,12.21,12.25,12.2,12.2,403600.0,12.21,12.25,12.2,12.2,403600.0
2015-11-09 11:50:00,12.2,12.21,12.17,12.19,256300.0,12.2,12.21,12.17,12.19,256300.0
2015-11-09 12:00:00,12.2,12.2,12.16,12.18,1802300.0,12.2,12.2,12.16,12.18,1802300.0
2015-11-09 12:10:00,12.18,12.19,12.18,12.19,94500.0,12.18,12.19,12.18,12.19,94500.0
2015-11-09 12:20:00,12.2,12.24,12.2,12.24,334800.0,12.2,12.24,12.2,12.24,334800.0
2015-11-09 12:30:00,12.24,12.25,12.24,12.24,252900.0,12.24,12.25,12.24,12.24,252900.0
2015-11-09 12:40:00,12.24,12.26,12.23,12.24,274350.0,12.24,12.26,12.23,12.24,274350.0
2015-11-09 12:50:00,12.24,12.24,12.22,12.22,428500.0,12.24,12.24,12.22,12.22,428500.0
2015-11-09 13:00:00,12.21,12.22,12.2,12.21,480000.0,12.21,12.22,12.2,12.21,480000.0
2015-11-09 13:10:00,12.21,12.21,12.2,12.2,646900.0,12.21,12.21,12.2,12.2,646900.0
2015-11-09 13:20:00,12.2,12.23,12.2,12.23,451000.0,12.2,12.23,12.2,12.23,451000.0
2015-11-09 13:30:00,12.22,12.22,12.2,12.21,872150.0,12.22,12.22,12.2,12.21,872150.0
2015-11-09 13:40:00,12.21,12.22,12.2,12.21,355550.0,12.21,12.22,12.2,12.21,355550.0
2015-11-09 13:50:00,12.21,12.22,12.15,12.18,943750.0,12.21,12.22,12.15,12.18,943750.0
2015-11-09 14:00:00,12.18,12.18,12.15,12.16,624050.0,12.18,12.18,12.15,12.16,624050.0
2015-11-09 14:10:00,12.17,12.18,12.14,12.15,575750.0,12.17,12.18,12.14,12.15,575750.0
2015-11-09 14:20:00,12.16,12.17,12.13,12.15,297800.0,12.16,12.17,12.13,12.15,297800.0
2015-11-09 14:30:00,12.14,12.17,12.13,12.14,257500.0,12.14,12.17,12.13,12.14,257500.0
2015-11-09 14:40:00,12.12,12.15,12.12,12.14,277500.0,12.12,12.15,12.12,12.14,277500.0
2015-11-09 14:50:00,12.15,12.16,12.15,12.16,127700.0,12.15,12.16,12.15,12.16,127700.0
2015-11-09 15:00:00,12.16,12.18,12.15,12.17,271750.0,12.16,12.18,12.15,12.17,271750.0
2015-11-09 15:10:00,12.17,12.17,12.14,12.15,490000.0,12.17,12.17,12.14,12.15,490000.0
2015-11-09 15:20:00,12.16,12.16,12.15,12.16,870350.0,12.16,12.16,12.15,12.16,870350.0
2015-11-09 15:30:00,12.15,12.17,12.15,12.16,257500.0,12.15,12.17,12.15,12.16,257500.0
2015-11-09 15:40:00,12.16,12.23,12.16,12.23,1291150.0,12.16,12.23,12.16,12.23,1291150.0
2015-11-09 15:50:00,12.22,12.22,12.18,12.19,1653450.0,12.22,12.22,12.18,12.19,1653450.0
2015-11-10 09:30:00,12.47,12.48,12.36,12.42,4285600.0,12.47,12.48,12.36,12.42,4285600.0
2015-11-10 09:40:00,12.44,12.49,12.4,12.49,1856800.0,12.44,12.49,12.4,12.49,1856800.0
2015-11-10 09:50:00,12.49,12.52,12.46,12.51,1650100.0,12.49,12.52,12.46,12.51,1650100.0
2015-11-10 10:00:00,12.5,12.53,12.5,12.51,1143300.0,12.5,12.53,12.5,12.51,1143300.0
2015-11-10 10:10:00,12.51,12.52,12.49,12.51,1200550.0,12.51,12.52,12.49,12.51,1200550.0
2015-11-10 10:20:00,12.51,12.51,12.47,12.49,860250.0,12.51,12.51,12.47,12.49,860250.0
2015-11-10 10:30:00,12.49,12.5,12.48,12.49,1244300.0,12.49,12.5,12.48,12.49,1244300.0
2015-11-10 10:40:00,12.49,12.49,12.42,12.43,722750.0,12.49,12.49,12.42,12.43,722750.0
2015-11-10 10:50:00,12.43,12.44,12.41,12.44,542900.0,12.43,12.44,12.41,12.44,542900.0
2015-11-10 11:00:00,12.44,12.45,12.43,12.45,691750.0,12.44,12.45,12.43,12.45,691750.0
2015-11-10 11:10:00,12.44,12.45,12.39,12.4,872100.0,12.44,12.45,12.39,12.4,872100.0
2015-11-10 11:20:00,12.4,12.43,12.38,12.41,492500.0,12.4,12.43,12.38,12.41,492500.0
2015-11-10 11:30:00,12.41,12.43,12.39,12.39,1096750.0,12.41,12.43,12.39,12.39,1096750.0
2015-11-10 11:40:00,12.4,12.43,12.4,12.43,936950.0,12.4,12.43,12.4,12.43,936950.0
2015-11-10 11:50:00,12.43,12.44,12.4,12.4,381500.0,12.43,12.44,12.4,12.4,381500.0
2015-11-10 12:00:00,12.41,12.43,12.39,12.43,639100.0,12.41,12.43,12.39,12.43,639100.0
2015-11-10 12:10:00,12.43,12.43,12.42,12.43,115600.0,12.43,12.43,12.42,12.43,115600.0
2015-11-10 12:20:00,12.43,12.43,12.4,12.4,140800.0,12.43,12.43,12.4,12.4,140800.0
2015-11-10 12:30:00,12.4,12.4,12.37,12.39,281850.0,12.4,12.4,12.37,12.39,281850.0
2015-11-10 12:40:00,12.39,12.4,12.34,12.37,2748400.0,12.39,12.4,12.34,12.37,2748400.0
2015-11-10 12:50:00,12.37,12.38,12.35,12.36,926400.0,12.37,12.38,12.35,12.36,926400.0
2015-11-10 13:00:00,12.35,12.37,12.35,12.36,1549250.0,12.35,12.37,12.35,12.36,1549250.0
2015-11-10 13:10:00,12.36,12.38,12.35,12.38,622100.0,12.36,12.38,12.35,12.38,622100.0
2015-11-10 13:20:00,12.37,12.4,12.35,12.4,838050.0,12.37,12.4,12.35,12.4,838050.0
2015-11-10 13:30:00,12.39,12.41,12.38,12.41,217000.0,12.39,12.41,12.38,12.41,217000.0
2015-11-10 13:40:00,12.41,12.44,12.4,12.44,638900.0,12.41,12.44,12.4,12.44,638900.0
2015-11-10 13:50:00,12.45,12.48,12.44,12.48,620300.0,12.45,12.48,12.44,12.48,620300.0
2015-11-10 14:00:00,12.48,12.49,12.47,12.49,1282150.0,12.48,12.49,12.47,12.49,1282150.0
2015-11-10 14:10:00,12.48,12.51,12.47,12.51,608900.0,12.48,12.51,12.47,12.51,608900.0
2015-11-10 14:20:00,12.51,12.51,12.48,12.48,509600.0,12.51,12.51,12.48,12.48,509600.0
2015-11-10 14:30:00,12.49,12.53,12.48,12.53,1005800.0,12.49,12.53,12.48,12.53,1005800.0
2015-11-10 14:40:00,12.53,12.54,12.51,12.52,474300.0,12.53,12.54,12.51,12.52,474300.0
2015-11-10 14:50:00,12.52,12.54,12.52,12.52,410000.0,12.52,12.54,12.52,12.52,410000.0
2015-11-10 15:00:00,12.52,12.53,12.5,12.53,791350.0,12.52,12.53,12.5,12.53,791350.0
2015-11-10 15:10:00,12.53,12.55,12.53,12.54,1435600.0,12.53,12.55,12.53,12.54,1435600.0
2015-11-10 15:20:00,12.54,12.55,12.52,12.54,1228300.0,12.54,12.55,12.52,12.54,1228300.0
2015-11-10 15:30:00,12.54,12.56,12.53,12.54,1047200.0,12.54,12.56,12.53,12.54,1047200.0
2015-11-10 15:40:00,12.54,12.58,12.54,12.58,1142200.0,12.54,12.58,12.54,12.58,1142200.0
2015-11-10 15:50:00,12.57,12.59,12.56,12.59,3473950.0,12.57,12.59,12.56,12.59,3473950.0
2015-11-11 09:30:00,12.63,12.66,12.54,12.56,1500150.0,12.63,12.66,12.54,12.56,1500150.0
2015-11-11 09:40:00,12.56,12.59,12.51,12.56,1270750.0,12.56,12.59,12.51,12.56,1270750.0
2015-11-11 09:50:00,12.58,12.58,12.53,12.53,319300.0,12.58,12.58,12.53,12.53,319300.0
2015-11-11 10:00:00,12.54,12.54,12.46,12.49,729350.0,12.54,12.54,12.46,12.49,729350.0
2015-11-11 10:10:00,12.49,12.49,12.45,12.45,318650.0,12.49,12.49,12.45,12.45,318650.0
2015-11-11 10:20:00,12.46,12.5,12.45,12.46,1004850.0,12.46,12.5,12.45,12.46,1004850.0
2015-11-11 10:30:00,12.46,12.48,12.42,12.42,501350.0,12.46,12.48,12.42,12.42,501350.0
2015-11-11 10:40:00,12.42,12.43,12.4,12.41,485450.0,12.42,12.43,12.4,12.41,485450.0
2015-11-11 10:50:00,12.41,12.42,12.4,12.41,410500.0,12.41,12.42,12.4,12.41,410500.0
2015-11-11 11:00:00,12.41,12.41,12.39,12.4,337050.0,12.41,12.41,12.39,12.4,337050.0
2015-11-11 11:10:00,12.4,12.45,12.39,12.44,501650.0,12.4,12.45,12.39,12.44,501650.0
2015-11-11 11:20:00,12.45,12.46,12.43,12.43,229100.0,12.45,12.46,12.43,12.43,229100.0
2015-11-11 11:30:00,12.43,12.44,12.42,12.43,157600.0,12.43,12.44,12.42,12.43,157600.0
2015-11-11 11:40:00,12.43,12.45,12.43,12.45,263250.0,12.43,12.45,12.43,12.45,263250.0
2015-11-11 11:50:00,12.46,12.48,12.45,12.48,461250.0,12.46,12.48,12.45,12.48,461250.0
2015-11-11 12:00:00,12.48,12.48,12.45,12.46,209750.0,12.48,12.48,12.45,12.46,209750.0
2015-11-11 12:10:00,12.47,12.51,12.47,12.5,344150.0,12.47,12.51,12.47,12.5,344150.0
2015-11-11 12:20:00,12.5,12.52,12.48,12.51,1187000.0,12.5,12.52,12.48,12.51,1187000.0
2015-11-11 12:30:00,12.5,12.5,12.46,12.46,851450.0,12.5,12.5,12.46,12.46,851450.0
2015-11-11 12:40:00,12.46,12.47,12.44,12.44,321000.0,12.46,12.47,12.44,12.44,321000.0
2015-11-11 12:50:00,12.44,12.44,12.41,12.41,195000.0,12.44,12.44,12.41,12.41,195000.0
2015-11-11 13:00:00,12.41,12.42,12.4,12.4,540300.0,12.41,12.42,12.4,12.4,540300.0
2015-11-11 13:10:00,12.39,12.42,12.39,12.39,341900.0,12.39,12.42,12.39,12.39,341900.0
2015-11-11 13:20:00,12.4,12.43,12.4,12.43,833550.0,12.4,12.43,12.4,12.43,833550.0
2015-11-11 13:30:00,12.43,12.46,12.43,12.44,510000.0,12.43,12.46,12.43,12.44,510000.0
2015-11-11 13:40:00,12.44,12.45,12.42,12.44,1857850.0,12.44,12.45,12.42,12.44,1857850.0
2015-11-11 13:50:00,12.43,12.44,12.41,12.42,705000.0,12.43,12.44,12.41,12.42,705000.0
2015-11-11 14:00:00,12.42,12.45,12.41,12.44,658700.0,12.42,12.45,12.41,12.44,658700.0
2015-11-11 14:10:00,12.44,12.45,12.43,12.45,179250.0,12.44,12.45,12.43,12.45,179250.0
2015-11-11 14:20:00,12.46,12.48,12.45,12.48,384050.0,12.46,12.48,12.45,12.48,384050.0
2015-11-11 14:30:00,12.49,12.49,12.48,12.48,173750.0,12.49,12.49,12.48,12.48,173750.0
2015-11-11 14:40:00,12.48,12.48,12.44,12.45,276000.0,12.48,12.48,12.44,12.45,276000.0
2015-11-11 14:50:00,12.46,12.46,12.41,12.42,353750.0,12.46,12.46,12.41,12.42,353750.0
2015-11-11 15:00:00,12.41,12.46,12.4,12.42,431550.0,12.41,12.46,12.4,12.42,431550.0
2015-11-11 15:10:00,12.42,12.44,12.4,12.42,736800.0,12.42,12.44,12.4,12.42,736800.0
2015-11-11 15:20:00,12.43,12.46,12.43,12.46,711600.0,12.43,12.46,12.43,12.46,711600.0
2015-11-11 15:30:00,12.46,12.46,12.42,12.42,280000.0,12.46,12.46,12.42,12.42,280000.0
2015-11-11 15:40:00,12.42,12.45,12.42,12.43,579050.0,12.42,12.45,12.42,12.43,579050.0
2015-11-11 15:50:00,12.44,12.45,12.42,12.44,1443800.0,12.44,12.45,12.42,12.44,1443800.0
2015-11-12 09:30:00,12.44,12.44,12.39,12.4,671150.0,12.44,12.44,12.39,12.4,671150.0
2015-11-12 09:40:00,12.41,12.43,12.39,12.42,1058000.0,12.41,12.43,12.39,12.42,1058000.0
2015-11-12 09:50:00,12.4,12.43,12.39,12.43,541450.0,12.4,12.43,12.39,12.43,541450.0
2015-11-12 10:00:00,12.42,12.42,12.4,12.42,165000.0,12.42,12.42,12.4,12.42,165000.0
2015-11-12 10:10:00,12.42,12.42,12.39,12.39,308900.0,12.42,12.42,12.39,12.39,308900.0
2015-11-12 10:20:00,12.39,12.4,12.38,12.4,649700.0,12.39,12.4,12.38,12.4,649700.0
2015-11-12 10:30:00,12.39,12.42,12.39,12.41,725450.0,12.39,12.42,12.39,12.41,725450.0
2015-11-12 10:40:00,12.41,12.42,12.39,12.39,315700.0,12.41,12.42,12.39,12.39,315700.0
2015-11-12 10:50:00,12.39,12.43,12.39,12.43,215650.0,12.39,12.43,12.39,12.43,215650.0
2015-11-12 11:00:00,12.43,12.47,12.42,12.45,404950.0,12.43,12.47,12.42,12.45,404950.0
2015-11-12 11:10:00,12.44,12.46,12.42,12.44,2428350.0,12.44,12.46,12.42,12.44,2428350.0
2015-11-12 11:20:00,12.44,12.45,12.44,12.44,707750.0,12.44,12.45,12.44,12.44,707750.0
2015-11-12 11:30:00,12.44,12.45,12.44,12.45,815050.0,12.44,12.45,12.44,12.45,815050.0
2015-11-12 11:40:00,12.45,12.48,12.45,12.47,955400.0,12.45,12.48,12.45,12.47,955400.0
2015-11-12 11:50:00,12.46,12.49,12.45,12.48,330000.0,12.46,12.49,12.45,12.48,330000.0
2015-11-12 12:00:00,12.49,12.49,12.46,12.47,448250.0,12.49,12.49,12.46,12.47,448250.0
2015-11-12 12:10:00,12.48,12.49,12.44,12.45,947550.0,12.48,12.49,12.44,12.45,947550.0
2015-11-12 12:20:00,12.45,12.46,12.44,12.44,504850.0,12.45,12.46,12.44,12.44,504850.0
2015-11-12 12:30:00,12.44,12.45,12.43,12.43,170200.0,12.44,12.45,12.43,12.43,170200.0
2015-11-12 12:40:00,12.43,12.44,12.41,12.42,119700.0,12.43,12.44,12.41,12.42,119700.0
2015-11-12 12:50:00,12.44,12.44,12.42,12.42,151100.0,12.44,12.44,12.42,12.42,151100.0
2015-11-12 13:00:00,12.42,12.43,12.42,12.43,72650.0,12.42,12.43,12.42,12.43,72650.0
2015-11-12 13:10:00,12.42,12.44,12.42,12.44,155000.0,12.42,12.44,12.42,12.44,155000.0
2015-11-12 13:20:00,12.44,12.44,12.43,12.43,170000.0,12.44,12.44,12.43,12.43,170000.0
2015-11-12 13:30:00,12.43,12.43,12.42,12.43,340000.0,12.43,12.43,12.42,12.43,340000.0
2015-11-12 13:40:00,12.44,12.44,12.41,12.42,584400.0,12.44,12.44,12.41,12.42,584400.0
2015-11-12 13:50:00,12.42,12.42,12.4,12.42,95000.0,12.42,12.42,12.4,12.42,95000.0
2015-11-12 14:00:00,12.41,12.41,12.4,12.41,130000.0,12.41,12.41,12.4,12.41,130000.0
2015-11-12 14:10:00,12.4,12.4,12.4,12.4,202000.0,12.4,12.4,12.4,12.4,202000.0
2015-11-12 14:20:00,12.4,12.41,12.39,12.41,320800.0,12.4,12.41,12.39,12.41,320800.0
2015-11-12 14:30:00,12.42,12.42,12.4,12.4,65000.0,12.42,12.42,12.4,12.4,65000.0
2015-11-12 14:40:00,12.4,12.4,12.39,12.4,744300.0,12.4,12.4,12.39,12.4,744300.0
2015-11-12 14:50:00,12.39,12.39,12.37,12.39,323900.0,12.39,12.39,12.37,12.39,323900.0
2015-11-12 15:00:00,12.39,12.4,12.39,12.39,168650.0,12.39,12.4,12.39,12.39,168650.0
2015-11-12 15:10:00,12.39,12.4,12.38,12.39,671150.0,12.39,12.4,12.38,12.39,671150.0
2015-11-12 15:20:00,12.39,12.39,12.37,12.37,341250.0,12.39,12.39,12.37,12.37,341250.0
2015-11-12 15:30:00,12.37,12.37,12.36,12.36,507600.0,12.37,12.37,12.36,12.36,507600.0
2015-11-12 15:40:00,12.36,12.36,12.35,12.35,697250.0,12.36,12.36,12.35,12.35,697250.0
2015-11-12 15:50:00,12.35,12.36,12.27,12.28,4593550.0,12.35,12.36,12.27,12.28,4593550.0
2015-11-13 09:30:00,12.27,12.33,12.14,12.14,1033750.0,12.27,12.33,12.14,12.14,1033750.0
2015-11-13 09:40:00,12.14,12.19,12.04,12.04,1955550.0,12.14,12.19,12.04,12.04,1955550.0
2015-11-13 09:50:00,12.04,12.05,12.0,12.01,1818550.0,12.04,12.05,12.0,12.01,1818550.0
2015-11-13 10:00:00,12.01,12.08,12.0,12.04,1004050.0,12.01,12.08,12.0,12.04,1004050.0
2015-11-13 10:10:00,12.03,12.04,12.0,12.01,686500.0,12.03,12.04,12.0,12.01,686500.0
2015-11-13 10:20:00,12.01,12.02,11.98,12.0,1526650.0,12.01,12.02,11.98,12.0,1526650.0
2015-11-13 10:30:00,11.99,12.01,11.96,11.98,648800.0,11.99,12.01,11.96,11.98,648800.0
2015-11-13 10:40:00,11.97,11.99,11.93,11.94,923850.0,11.97,11.99,11.93,11.94,923850.0
2015-11-13 10:50:00,11.94,11.96,11.92,11.96,840550.0,11.94,11.96,11.92,11.96,840550.0
2015-11-13 11:00:00,11.96,11.98,11.94,11.95,1055900.0,11.96,11.98,11.94,11.95,1055900.0
2015-11-13 11:10:00,11.95,11.98,11.94,11.95,720650.0,11.95,11.98,11.94,11.95,720650.0
2015-11-13 11:20:00,11.96,11.98,11.95,11.96,767650.0,11.96,11.98,11.95,11.96,767650.0
2015-11-13 11:30:00,11.97,11.98,11.95,11.95,585850.0,11.97,11.98,11.95,11.95,585850.0
2015-11-13 11:40:00,11.95,11.98,11.94,11.97,579050.0,11.95,11.98,11.94,11.97,579050.0
2015-11-13 11:50:00,11.97,12.02,11.96,12.02,1491850.0,11.97,12.02,11.96,12.02,1491850.0
2015-11-13 12:00:00,12.03,12.04,12.02,12.04,738950.0,12.03,12.04,12.02,12.04,738950.0
2015-11-13 12:10:00,12.05,12.07,12.04,12.06,598300.0,12.05,12.07,12.04,12.06,598300.0
2015-11-13 12:20:00,12.06,12.06,12.02,12.02,703350.0,12.06,12.06,12.02,12.02,703350.0
2015-11-13 12:30:00,12.01,12.04,12.01,12.03,579350.0,12.01,12.04,12.01,12.03,579350.0
2015-11-13 12:40:00,12.03,12.04,12.0,12.01,730150.0,12.03,12.04,12.0,12.01,730150.0
2015-11-13 12:50:00,12.01,12.02,11.97,12.0,1257800.0,12.01,12.02,11.97,12.0,1257800.0
2015-11-13 13:00:00,12.0,12.02,11.98,11.99,767750.0,12.0,12.02,11.98,11.99,767750.0
2015-11-13 13:10:00,11.99,12.0,11.95,11.99,1366950.0,11.99,12.0,11.95,11.99,1366950.0
2015-11-13 13:20:00,11.99,11.99,11.94,11.96,1572250.0,11.99,11.99,11.94,11.96,1572250.0
2015-11-13 13:30:00,11.96,11.97,11.93,11.93,926150.0,11.96,11.97,11.93,11.93,926150.0
2015-11-13 13:40:00,11.94,11.96,11.93,11.95,550500.0,11.94,11.96,11.93,11.95,550500.0
2015-11-13 13:50:00,11.95,11.99,11.94,11.94,1084250.0,11.95,11.99,11.94,11.94,1084250.0
2015-11-13 14:00:00,11.94,11.95,11.92,11.92,701850.0,11.94,11.95,11.92,11.92,701850.0
2015-11-13 14:10:00,11.92,11.94,11.91,11.94,1354300.0,11.92,11.94,11.91,11.94,1354300.0
2015-11-13 14:20:00,11.95,11.96,11.93,11.95,595250.0,11.95,11.96,11.93,11.95,595250.0
2015-11-13 14:30:00,11.95,11.98,11.93,11.97,980000.0,11.95,11.98,11.93,11.97,980000.0
2015-11-13 14:40:00,11.97,11.99,11.93,11.94,3280450.0,11.97,11.99,11.93,11.94,3280450.0
2015-11-13 14:50:00,11.94,11.94,11.91,11.92,3865650.0,11.94,11.94,11.91,11.92,3865650.0
2015-11-13 15:00:00,11.91,11.93,11.9,11.91,1750950.0,11.91,11.93,11.9,11.91,1750950.0
2015-11-13 15:10:00,11.91,11.91,11.88,11.89,1115350.0,11.91,11.91,11.88,11.89,1115350.0
2015-11-13 15:20:00,11.89,11.89,11.86,11.89,855400.0,11.89,11.89,11.86,11.89,855400.0
2015-11-13 15:30:00,11.89,11.91,11.89,11.9,880900.0,11.89,11.91,11.89,11.9,880900.0
2015-11-13 15:40:00,11.9,11.94,11.86,11.88,1561000.0,11.9,11.94,11.86,11.88,1561000.0
2015-11-13 15:50:00,11.88,11.89,11.84,11.85,4163300.0,11.88,11.89,11.84,11.85,4163300.0
2015-11-16 09:30:00,11.82,11.84,11.76,11.84,2388950.0,11.82,11.84,11.76,11.84,2388950.0
2015-11-16 09:40:00,11.84,11.87,11.82,11.86,600950.0,11.84,11.87,11.82,11.86,600950.0
2015-11-16 09:50:00,11.86,11.88,11.83,11.84,691500.0,11.86,11.88,11.83,11.84,691500.0
2015-11-16 10:00:00,11.84,11.86,11.82,11.85,661000.0,11.84,11.86,11.82,11.85,661000.0
2015-11-16 10:10:00,11.86,11.86,11.83,11.84,325200.0,11.86,11.86,11.83,11.84,325200.0
2015-11-16 10:20:00,11.82,11.84,11.8,11.8,375750.0,11.82,11.84,11.8,11.8,375750.0
2015-11-16 10:30:00,11.81,11.82,11.78,11.78,806200.0,11.81,11.82,11.78,11.78,806200.0
2015-11-16 10:40:00,11.78,11.8,11.77,11.77,332500.0,11.78,11.8,11.77,11.77,332500.0
2015-11-16 10:50:00,11.77,11.77,11.71,11.72,1325400.0,11.77,11.77,11.71,11.72,1325400.0
2015-11-16 11:00:00,11.71,11.76,11.71,11.73,794700.0,11.71,11.76,11.71,11.73,794700.0
2015-11-16 11:10:00,11.74,11.75,11.66,11.66,1189300.0,11.74,11.75,11.66,11.66,1189300.0
2015-11-16 11:20:00,11.67,11.74,11.66,11.7,1264050.0,11.67,11.74,11.66,11.7,1264050.0
2015-11-16 11:30:00,11.72,11.74,11.71,11.72,246700.0,11.72,11.74,11.71,11.72,246700.0
2015-11-16 11:40:00,11.72,11.74,11.71,11.72,259950.0,11.72,11.74,11.71,11.72,259950.0
2015-11-16 11:50:00,11.72,11.75,11.72,11.73,465600.0,11.72,11.75,11.72,11.73,465600.0
2015-11-16 12:00:00,11.73,11.79,11.73,11.79,439800.0,11.73,11.79,11.73,11.79,439800.0
2015-11-16 12:10:00,11.79,11.79,11.75,11.75,333200.0,11.79,11.79,11.75,11.75,333200.0
2015-11-16 12:20:00,11.75,11.78,11.75,11.77,147200.0,11.75,11.78,11.75,11.77,147200.0
2015-11-16 12:30:00,11.78,11.81,11.77,11.78,381850.0,11.78,11.81,11.77,11.78,381850.0
2015-11-16 12:40:00,11.78,11.8,11.76,11.76,1419050.0,11.78,11.8,11.76,11.76,1419050.0
2015-11-16 12:50:00,11.76,11.78,11.73,11.77,1470450.0,11.76,11.78,11.73,11.77,1470450.0
2015-11-16 13:00:00,11.78,11.78,11.73,11.76,197550.0,11.78,11.78,11.73,11.76,197550.0
2015-11-16 13:10:00,11.75,11.78,11.75,11.77,793450.0,11.75,11.78,11.75,11.77,793450.0
2015-11-16 13:20:00,11.78,11.79,11.76,11.78,438800.0,11.78,11.79,11.76,11.78,438800.0
2015-11-16 13:30:00,11.78,11.78,11.75,11.75,382250.0,11.78,11.78,11.75,11.75,382250.0
2015-11-16 13:40:00,11.75,11.76,11.72,11.74,1938300.0,11.75,11.76,11.72,11.74,1938300.0
2015-11-16 13:50:00,11.74,11.78,11.74,11.78,322500.0,11.74,11.78,11.74,11.78,322500.0
2015-11-16 14:00:00,11.79,11.81,11.77,11.79,1420050.0,11.79,11.81,11.77,11.79,1420050.0
2015-11-16 14:10:00,11.78,11.81,11.78,11.8,176850.0,11.78,11.81,11.78,11.8,176850.0
2015-11-16 14:20:00,11.8,11.81,11.78,11.78,139900.0,11.8,11.81,11.78,11.78,139900.0
2015-11-16 14:30:00,11.78,11.81,11.78,11.8,576050.0,11.78,11.81,11.78,11.8,576050.0
2015-11-16 14:40:00,11.8,11.82,11.79,11.79,378350.0,11.8,11.82,11.79,11.79,378350.0
2015-11-16 14:50:00,11.79,11.8,11.76,11.76,912200.0,11.79,11.8,11.76,11.76,912200.0
2015-11-16 15:00:00,11.76,11.77,11.75,11.75,748450.0,11.76,11.77,11.75,11.75,748450.0
2015-11-16 15:10:00,11.76,11.77,11.74,11.75,286500.0,11.76,11.77,11.74,11.75,286500.0
2015-11-16 15:20:00,11.75,11.77,11.75,11.76,624600.0,11.75,11.77,11.75,11.76,624600.0
2015-11-16 15:30:00,11.76,11.8,11.76,11.8,590250.0,11.76,11.8,11.76,11.8,590250.0
2015-11-16 15:40:00,11.8,11.81,11.78,11.79,1458600.0,11.8,11.81,11.78,11.79,1458600.0
2015-11-16 15:50:00,11.79,11.8,11.76,11.77,3650800.0,11.79,11.8,11.76,11.77,3650800.0
2015-11-17 09:30:00,11.8,11.87,11.78,11.81,1069850.0,11.8,11.87,11.78,11.81,1069850.0
2015-11-17 09:40:00,11.81,11.83,11.77,11.78,849800.0,11.81,11.83,11.77,11.78,849800.0
2015-11-17 09:50:00,11.8,11.81,11.77,11.81,423550.0,11.8,11.81,11.77,11.81,423550.0
2015-11-17 10:00:00,11.81,11.82,11.78,11.81,586200.0,11.81,11.82,11.78,11.81,586200.0
2015-11-17 10:10:00,11.81,11.82,11.78,11.8,163950.0,11.81,11.82,11.78,11.8,163950.0
2015-11-17 10:20:00,11.82,11.85,11.82,11.85,273850.0,11.82,11.85,11.82,11.85,273850.0
2015-11-17 10:30:00,11.85,11.9,11.84,11.9,1201800.0,11.85,11.9,11.84,11.9,1201800.0
2015-11-17 10:40:00,11.91,11.91,11.86,11.86,618000.0,11.91,11.91,11.86,11.86,618000.0
2015-11-17 10:50:00,11.87,11.87,11.85,11.87,317500.0,11.87,11.87,11.85,11.87,317500.0
2015-11-17 11:00:00,11.87,11.87,11.8,11.8,824300.0,11.87,11.87,11.8,11.8,824300.0
2015-11-17 11:10:00,11.8,11.83,11.8,11.81,231400.0,11.8,11.83,11.8,11.81,231400.0
2015-11-17 11:20:00,11.83,11.84,11.81,11.84,147500.0,11.83,11.84,11.81,11.84,147500.0
2015-11-17 11:30:00,11.85,11.85,11.81,11.81,228450.0,11.85,11.85,11.81,11.81,228450.0
2015-11-17 11:40:00,11.8,11.82,11.78,11.79,241500.0,11.8,11.82,11.78,11.79,241500.0
2015-11-17 11:50:00,11.8,11.81,11.79,11.8,170000.0,11.8,11.81,11.79,11.8,170000.0
2015-11-17 12:00:00,11.81,11.82,11.79,11.79,162750.0,11.81,11.82,11.79,11.79,162750.0
2015-11-17 12:10:00,11.8,11.81,11.79,11.79,249750.0,11.8,11.81,11.79,11.79,249750.0
2015-11-17 12:20:00,11.79,11.79,11.77,11.77,274400.0,11.79,11.79,11.77,11.77,274400.0
2015-11-17 12:30:00,11.77,11.78,11.76,11.77,251100.0,11.77,11.78,11.76,11.77,251100.0
2015-11-17 12:40:00,11.76,11.78,11.76,11.77,253900.0,11.76,11.78,11.76,11.77,253900.0
2015-11-17 12:50:00,11.77,11.78,11.76,11.78,226850.0,11.77,11.78,11.76,11.78,226850.0
2015-11-17 13:00:00,11.78,11.79,11.77,11.78,375000.0,11.78,11.79,11.77,11.78,375000.0
2015-11-17 13:10:00,11.78,11.79,11.78,11.78,170850.0,11.78,11.79,11.78,11.78,170850.0
2015-11-17 13:20:00,11.77,11.77,11.74,11.74,307500.0,11.77,11.77,11.74,11.74,307500.0
2015-11-17 13:30:00,11.75,11.77,11.75,11.76,224000.0,11.75,11.77,11.75,11.76,224000.0
2015-11-17 13:40:00,11.75,11.77,11.75,11.76,212200.0,11.75,11.77,11.75,11.76,212200.0
2015-11-17 13:50:00,11.75,11.79,11.75,11.76,809650.0,11.75,11.79,11.75,11.76,809650.0
2015-11-17 14:00:00,11.76,11.76,11.74,11.74,555000.0,11.76,11.76,11.74,11.74,555000.0
2015-11-17 14:10:00,11.74,11.75,11.72,11.72,438000.0,11.74,11.75,11.72,11.72,438000.0
2015-11-17 14:20:00,11.73,11.74,11.69,11.69,399250.0,11.73,11.74,11.69,11.69,399250.0
2015-11-17 14:30:00,11.71,11.72,11.67,11.69,416150.0,11.71,11.72,11.67,11.69,416150.0
2015-11-17 14:40:00,11.69,11.7,11.64,11.66,855800.0,11.69,11.7,11.64,11.66,855800.0
2015-11-17 14:50:00,11.65,11.66,11.63,11.66,607200.0,11.65,11.66,11.63,11.66,607200.0
2015-11-17 15:00:00,11.65,11.65,11.6,11.6,917500.0,11.65,11.65,11.6,11.6,917500.0
2015-11-17 15:10:00,11.61,11.61,11.59,11.6,655550.0,11.61,11.61,11.59,11.6,655550.0
2015-11-17 15:20:00,11.6,11.67,11.6,11.66,689300.0,11.6,11.67,11.6,11.66,689300.0
2015-11-17 15:30:00,11.67,11.7,11.65,11.67,816600.0,11.67,11.7,11.65,11.67,816600.0
2015-11-17 15:40:00,11.68,11.69,11.65,11.67,575250.0,11.68,11.69,11.65,11.67,575250.0
2015-11-17 15:50:00,11.66,11.67,11.65,11.66,2107750.0,11.66,11.67,11.65,11.66,2107750.0
2015-11-18 09:30:00,11.68,11.74,11.62,11.7,585750.0,11.68,11.74,11.62,11.7,585750.0
2015-11-18 09:40:00,11.7,11.7,11.62,11.66,1229000.0,11.7,11.7,11.62,11.66,1229000.0
2015-11-18 09:50:00,11.67,11.78,11.67,11.72,1130850.0,11.67,11.78,11.67,11.72,1130850.0
2015-11-18 10:00:00,11.73,11.73,11.68,11.69,130000.0,11.73,11.73,11.68,11.69,130000.0
2015-11-18 10:10:00,11.69,11.7,11.68,11.68,282500.0,11.69,11.7,11.68,11.68,282500.0
2015-11-18 10:20:00,11.7,11.76,11.7,11.76,885100.0,11.7,11.76,11.7,11.76,885100.0
2015-11-18 10:30:00,11.75,11.75,11.72,11.74,319700.0,11.75,11.75,11.72,11.74,319700.0
2015-11-18 10:40:00,11.74,11.77,11.74,11.77,250000.0,11.74,11.77,11.74,11.77,250000.0
2015-11-18 10:50:00,11.78,11.82,11.76,11.78,870150.0,11.78,11.82,11.76,11.78,870150.0
2015-11-18 11:00:00,11.78,11.78,11.76,11.78,70000.0,11.78,11.78,11.76,11.78,70000.0
2015-11-18 11:10:00,11.78,11.81,11.77,11.8,291250.0,11.78,11.81,11.77,11.8,291250.0
2015-11-18 11:20:00,11.8,11.8,11.78,11.78,265000.0,11.8,11.8,11.78,11.78,265000.0
2015-11-18 11:30:00,11.78,11.79,11.76,11.77,929250.0,11.78,11.79,11.76,11.77,929250.0
2015-11-18 11:40:00,11.77,11.77,11.75,11.75,187450.0,11.77,11.77,11.75,11.75,187450.0
2015-11-18 11:50:00,11.76,11.77,11.75,11.77,161200.0,11.76,11.77,11.75,11.77,161200.0
2015-11-18 12:00:00,11.75,11.77,11.75,11.77,239700.0,11.75,11.77,11.75,11.77,239700.0
2015-11-18 12:10:00,11.76,11.79,11.76,11.79,213000.0,11.76,11.79,11.76,11.79,213000.0
2015-11-18 12:20:00,11.79,11.8,11.78,11.79,248500.0,11.79,11.8,11.78,11.79,248500.0
2015-11-18 12:30:00,11.79,11.81,11.78,11.8,2158900.0,11.79,11.81,11.78,11.8,2158900.0
2015-11-18 12:40:00,11.8,11.8,11.76,11.76,245000.0,11.8,11.8,11.76,11.76,245000.0
2015-11-18 12:50:00,11.76,11.76,11.75,11.75,10000.0,11.76,11.76,11.75,11.75,10000.0
2015-11-18 13:00:00,11.75,11.78,11.75,11.77,448650.0,11.75,11.78,11.75,11.77,448650.0
2015-11-18 13:10:00,11.77,11.79,11.76,11.78,182650.0,11.77,11.79,11.76,11.78,182650.0
2015-11-18 13:20:00,11.77,11.81,11.77,11.81,245000.0,11.77,11.81,11.77,11.81,245000.0
2015-11-18 13:30:00,11.81,11.82,11.8,11.81,206750.0,11.81,11.82,11.8,11.81,206750.0
2015-11-18 13:40:00,11.81,11.82,11.8,11.81,201750.0,11.81,11.82,11.8,11.81,201750.0
2015-11-18 13:50:00,11.81,11.86,11.81,11.85,742350.0,11.81,11.86,11.81,11.85,742350.0
2015-11-18 14:00:00,11.85,11.86,11.81,11.85,257850.0,11.85,11.86,11.81,11.85,257850.0
2015-11-18 14:10:00,11.85,11.87,11.83,11.84,650500.0,11.85,11.87,11.83,11.84,650500.0
2015-11-18 14:20:00,11.84,11.86,11.81,11.84,157550.0,11.84,11.86,11.81,11.84,157550.0
2015-11-18 14:30:00,11.83,11.83,11.81,11.83,251500.0,11.83,11.83,11.81,11.83,251500.0
2015-11-18 14:40:00,11.83,11.85,11.82,11.84,145000.0,11.83,11.85,11.82,11.84,145000.0
2015-11-18 14:50:00,11.84,11.85,11.83,11.85,308900.0,11.84,11.85,11.83,11.85,308900.0
2015-11-18 15:00:00,11.85,11.86,11.83,11.84,387100.0,11.85,11.86,11.83,11.84,387100.0
2015-11-18 15:10:00,11.85,11.86,11.83,11.85,629850.0,11.85,11.86,11.83,11.85,629850.0
2015-11-18 15:20:00,11.86,11.86,11.84,11.85,486650.0,11.86,11.86,11.84,11.85,486650.0
2015-11-18 15:30:00,11.85,11.86,11.83,11.83,392200.0,11.85,11.86,11.83,11.83,392200.0
2015-11-18 15:40:00,11.84,11.87,11.84,11.86,745450.0,11.84,11.87,11.84,11.86,745450.0
2015-11-18 15:50:00,11.86,11.88,11.86,11.88,1397800.0,11.86,11.88,11.86,11.88,1397800.0
2015-11-19 09:30:00,11.91,12.07,11.9,12.02,2212250.0,11.91,12.07,11.9,12.02,2212250.0
2015-11-19 09:40:00,12.03,12.12,12.02,12.1,1329850.0,12.03,12.12,12.02,12.1,1329850.0
2015-11-19 09:50:00,12.09,12.17,12.08,12.16,1484950.0,12.09,12.17,12.08,12.16,1484950.0
2015-11-19 10:00:00,12.14,12.18,12.1,12.15,1611500.0,12.14,12.18,12.1,12.15,1611500.0
2015-11-19 10:10:00,12.15,12.19,12.13,12.18,1728650.0,12.15,12.19,12.13,12.18,1728650.0
2015-11-19 10:20:00,12.18,12.22,12.15,12.19,1432800.0,12.18,12.22,12.15,12.19,1432800.0
2015-11-19 10:30:00,12.2,12.21,12.14,12.14,1661550.0,12.2,12.21,12.14,12.14,1661550.0
2015-11-19 10:40:00,12.15,12.15,12.13,12.14,446800.0,12.15,12.15,12.13,12.14,446800.0
2015-11-19 10:50:00,12.14,12.16,12.14,12.16,449550.0,12.14,12.16,12.14,12.16,449550.0
2015-11-19 11:00:00,12.16,12.17,12.12,12.14,1080500.0,12.16,12.17,12.12,12.14,1080500.0
2015-11-19 11:10:00,12.14,12.19,12.14,12.17,2076500.0,12.14,12.19,12.14,12.17,2076500.0
2015-11-19 11:20:00,12.18,12.18,12.14,12.15,1729500.0,12.18,12.18,12.14,12.15,1729500.0
2015-11-19 11:30:00,12.16,12.17,12.15,12.16,369100.0,12.16,12.17,12.15,12.16,369100.0
2015-11-19 11:40:00,12.16,12.19,12.15,12.17,1431500.0,12.16,12.19,12.15,12.17,1431500.0
2015-11-19 11:50:00,12.16,12.17,12.15,12.17,1344900.0,12.16,12.17,12.15,12.17,1344900.0
2015-11-19 12:00:00,12.17,12.18,12.15,12.16,1394300.0,12.17,12.18,12.15,12.16,1394300.0
2015-11-19 12:10:00,12.16,12.18,12.15,12.17,1927650.0,12.16,12.18,12.15,12.17,1927650.0
2015-11-19 12:20:00,12.17,12.18,12.16,12.17,825800.0,12.17,12.18,12.16,12.17,825800.0
2015-11-19 12:30:00,12.18,12.18,12.17,12.18,264050.0,12.18,12.18,12.17,12.18,264050.0
2015-11-19 12:40:00,12.17,12.19,12.17,12.18,384750.0,12.17,12.19,12.17,12.18,384750.0
2015-11-19 12:50:00,12.19,12.24,12.18,12.23,684600.0,12.19,12.24,12.18,12.23,684600.0
2015-11-19 13:00:00,12.24,12.26,12.23,12.26,743600.0,12.24,12.26,12.23,12.26,743600.0
2015-11-19 13:10:00,12.24,12.26,12.24,12.25,645350.0,12.24,12.26,12.24,12.25,645350.0
2015-11-19 13:20:00,12.26,12.29,12.26,12.28,814650.0,12.26,12.29,12.26,12.28,814650.0
2015-11-19 13:30:00,12.28,12.28,12.22,12.23,1466750.0,12.28,12.28,12.22,12.23,1466750.0
2015-11-19 13:40:00,12.23,12.24,12.21,12.21,587950.0,12.23,12.24,12.21,12.21,587950.0
2015-11-19 13:50:00,12.2,12.23,12.2,12.23,435100.0,12.2,12.23,12.2,12.23,435100.0
2015-11-19 14:00:00,12.23,12.24,12.22,12.24,481850.0,12.23,12.24,12.22,12.24,481850.0
2015-11-19 14:10:00,12.24,12.24,12.22,12.24,1172900.0,12.24,12.24,12.22,12.24,1172900.0
2015-11-19 14:20:00,12.24,12.28,12.24,12.28,466300.0,12.24,12.28,12.24,12.28,466300.0
2015-11-19 14:30:00,12.28,12.29,12.25,12.28,651500.0,12.28,12.29,12.25,12.28,651500.0
2015-11-19 14:40:00,12.28,12.29,12.26,12.26,2241400.0,12.28,12.29,12.26,12.26,2241400.0
2015-11-19 14:50:00,12.26,12.28,12.26,12.26,1879150.0,12.26,12.28,12.26,12.26,1879150.0
2015-11-19 15:00:00,12.26,12.26,12.21,12.23,896150.0,12.26,12.26,12.21,12.23,896150.0
2015-11-19 15:10:00,12.23,12.24,12.22,12.24,590850.0,12.23,12.24,12.22,12.24,590850.0
2015-11-19 15:20:00,12.24,12.26,12.24,12.25,366750.0,12.24,12.26,12.24,12.25,366750.0
2015-11-19 15:30:00,12.25,12.27,12.24,12.27,921650.0,12.25,12.27,12.24,12.27,921650.0
2015-11-19 15:40:00,12.27,12.28,12.25,12.26,1220650.0,12.27,12.28,12.25,12.26,1220650.0
2015-11-19 15:50:00,12.26,12.26,12.22,12.23,2391700.0,12.26,12.26,12.22,12.23,2391700.0
2015-11-20 09:30:00,12.24,12.29,12.11,12.12,2133400.0,12.24,12.29,12.11,12.12,2133400.0
2015-11-20 09:40:00,12.13,12.15,12.1,12.1,1289700.0,12.13,12.15,12.1,12.1,1289700.0
2015-11-20 09:50:00,12.11,12.15,12.11,12.14,405100.0,12.11,12.15,12.11,12.14,405100.0
2015-11-20 10:00:00,12.15,12.15,12.11,12.12,398600.0,12.15,12.15,12.11,12.12,398600.0
2015-11-20 10:10:00,12.11,12.14,12.1,12.13,783050.0,12.11,12.14,12.1,12.13,783050.0
2015-11-20 10:20:00,12.13,12.13,12.1,12.1,267500.0,12.13,12.13,12.1,12.1,267500.0
2015-11-20 10:30:00,12.1,12.11,12.07,12.08,728450.0,12.1,12.11,12.07,12.08,728450.0
2015-11-20 10:40:00,12.08,12.08,12.04,12.04,539400.0,12.08,12.08,12.04,12.04,539400.0
2015-11-20 10:50:00,12.05,12.08,12.04,12.07,375850.0,12.05,12.08,12.04,12.07,375850.0
2015-11-20 11:00:00,12.06,12.09,12.05,12.09,297900.0,12.06,12.09,12.05,12.09,297900.0
2015-11-20 11:10:00,12.09,12.1,12.08,12.1,165000.0,12.09,12.1,12.08,12.1,165000.0
2015-11-20 11:20:00,12.09,12.1,12.06,12.06,474650.0,12.09,12.1,12.06,12.06,474650.0
2015-11-20 11:30:00,12.05,12.05,12.02,12.03,327250.0,12.05,12.05,12.02,12.03,327250.0
2015-11-20 11:40:00,12.03,12.05,12.02,12.03,525650.0,12.03,12.05,12.02,12.03,525650.0
2015-11-20 11:50:00,12.03,12.03,12.0,12.02,964400.0,12.03,12.03,12.0,12.02,964400.0
2015-11-20 12:00:00,12.02,12.03,11.99,12.03,736900.0,12.02,12.03,11.99,12.03,736900.0
2015-11-20 12:10:00,12.03,12.04,12.02,12.03,434750.0,12.03,12.04,12.02,12.03,434750.0
2015-11-20 12:20:00,12.04,12.06,12.03,12.05,348900.0,12.04,12.06,12.03,12.05,348900.0
2015-11-20 12:30:00,12.05,12.05,12.02,12.03,372250.0,12.05,12.05,12.02,12.03,372250.0
2015-11-20 12:40:00,12.03,12.03,12.01,12.02,331200.0,12.03,12.03,12.01,12.02,331200.0
2015-11-20 12:50:00,12.02,12.03,12.01,12.02,407600.0,12.02,12.03,12.01,12.02,407600.0
2015-11-20 13:00:00,12.02,12.02,12.0,12.01,225800.0,12.02,12.02,12.0,12.01,225800.0
2015-11-20 13:10:00,12.0,12.02,11.99,12.01,530150.0,12.0,12.02,11.99,12.01,530150.0
2015-11-20 13:20:00,12.01,12.02,12.0,12.02,610350.0,12.01,12.02,12.0,12.02,610350.0
2015-11-20 13:30:00,12.01,12.01,11.96,11.99,1329400.0,12.01,12.01,11.96,11.99,1329400.0
2015-11-20 13:40:00,11.99,12.0,11.97,11.97,1066750.0,11.99,12.0,11.97,11.97,1066750.0
2015-11-20 13:50:00,11.98,12.0,11.97,11.99,247500.0,11.98,12.0,11.97,11.99,247500.0
2015-11-20 14:00:00,11.99,12.01,11.9,11.91,1562450.0,11.99,12.01,11.9,11.91,1562450.0
2015-11-20 14:10:00,11.91,11.95,11.44,11.54,14179200.0,11.91,11.95,11.44,11.54,14179200.0
2015-11-20 14:20:00,11.52,11.66,11.18,11.29,26078900.0,11.52,11.66,11.18,11.29,26078900.0
2015-11-20 14:30:00,11.28,11.39,11.05,11.07,18349650.0,11.28,11.39,11.05,11.07,18349650.0
2015-11-20 14:40:00,11.07,11.2,11.04,11.13,17314550.0,11.07,11.2,11.04,11.13,17314550.0
2015-11-20 14:50:00,11.13,11.23,11.06,11.15,10843150.0,11.13,11.23,11.06,11.15,10843150.0
2015-11-20 15:00:00,11.15,11.29,11.05,11.1,13484800.0,11.15,11.29,11.05,11.1,13484800.0
2015-11-20 15:10:00,11.1,11.18,11.03,11.06,8498400.0,11.1,11.18,11.03,11.06,8498400.0
2015-11-20 15:20:00,11.08,11.13,11.04,11.05,6758200.0,11.08,11.13,11.04,11.05,6758200.0
2015-11-20 15:30:00,11.06,11.08,10.96,11.01,15450250.0,11.06,11.08,10.96,11.01,15450250.0
2015-11-20 15:40:00,11.01,11.02,10.88,10.92,14767250.0,11.01,11.02,10.88,10.92,14767250.0
2015-11-20 15:50:00,10.92,10.92,10.68,10.7,27385450.0,10.92,10.92,10.68,10.7,27385450.0
2015-11-23 09:30:00,10.68,11.16,10.64,11.08,25420350.0,10.68,11.16,10.64,11.08,25420350.0
2015-11-23 09:40:00,11.07,11.17,11.04,11.12,10449250.0,11.07,11.17,11.04,11.12,10449250.0
2015-11-23 09:50:00,11.11,11.29,11.11,11.24,14196850.0,11.11,11.29,11.11,11.24,14196850.0
2015-11-23 10:00:00,11.23,11.28,11.16,11.27,7833350.0,11.23,11.28,11.16,11.27,7833350.0
2015-11-23 10:10:00,11.28,11.34,11.21,11.33,6604650.0,11.28,11.34,11.21,11.33,6604650.0
2015-11-23 10:20:00,11.34,11.38,11.28,11.28,6749650.0,11.34,11.38,11.28,11.28,6749650.0
2015-11-23 10:30:00,11.28,11.32,11.22,11.3,4349850.0,11.28,11.32,11.22,11.3,4349850.0
2015-11-23 10:40:00,11.29,11.36,11.26,11.36,3891000.0,11.29,11.36,11.26,11.36,3891000.0
2015-11-23 10:50:00,11.35,11.38,11.3,11.32,4267450.0,11.35,11.38,11.3,11.32,4267450.0
2015-11-23 11:00:00,11.32,11.32,11.27,11.3,2282150.0,11.32,11.32,11.27,11.3,2282150.0
2015-11-23 11:10:00,11.3,11.35,11.28,11.29,1981850.0,11.3,11.35,11.28,11.29,1981850.0
2015-11-23 11:20:00,11.27,11.28,11.25,11.27,2205650.0,11.27,11.28,11.25,11.27,2205650.0
2015-11-23 11:30:00,11.27,11.31,11.26,11.29,883300.0,11.27,11.31,11.26,11.29,883300.0
2015-11-23 11:40:00,11.29,11.31,11.25,11.28,1071700.0,11.29,11.31,11.25,11.28,1071700.0
2015-11-23 11:50:00,11.28,11.3,11.25,11.26,1125650.0,11.28,11.3,11.25,11.26,1125650.0
2015-11-23 12:00:00,11.25,11.27,11.2,11.21,2951800.0,11.25,11.27,11.2,11.21,2951800.0
2015-11-23 12:10:00,11.21,11.22,11.19,11.19,1540450.0,11.21,11.22,11.19,11.19,1540450.0
2015-11-23 12:20:00,11.19,11.25,11.19,11.22,1501000.0,11.19,11.25,11.19,11.22,1501000.0
2015-11-23 12:30:00,11.22,11.32,11.19,11.28,4157200.0,11.22,11.32,11.19,11.28,4157200.0
2015-11-23 12:40:00,11.27,11.28,11.23,11.24,1286300.0,11.27,11.28,11.23,11.24,1286300.0
2015-11-23 12:50:00,11.24,11.26,11.22,11.22,2089050.0,11.24,11.26,11.22,11.22,2089050.0
2015-11-23 13:00:00,11.22,11.22,11.19,11.2,1639500.0,11.22,11.22,11.19,11.2,1639500.0
2015-11-23 13:10:00,11.19,11.24,11.19,11.24,1257800.0,11.19,11.24,11.19,11.24,1257800.0
2015-11-23 13:20:00,11.23,11.27,11.19,11.19,1791200.0,11.23,11.27,11.19,11.19,1791200.0
2015-11-23 13:30:00,11.18,11.21,11.15,11.19,1154000.0,11.18,11.21,11.15,11.19,1154000.0
2015-11-23 13:40:00,11.2,11.21,11.19,11.2,805550.0,11.2,11.21,11.19,11.2,805550.0
2015-11-23 13:50:00,11.2,11.24,11.19,11.23,1642000.0,11.2,11.24,11.19,11.23,1642000.0
2015-11-23 14:00:00,11.22,11.22,11.17,11.17,1408500.0,11.22,11.22,11.17,11.17,1408500.0
2015-11-23 14:10:00,11.17,11.21,11.16,11.16,2244900.0,11.17,11.21,11.16,11.16,2244900.0
2015-11-23 14:20:00,11.16,11.21,11.12,11.2,2266200.0,11.16,11.21,11.12,11.2,2266200.0
2015-11-23 14:30:00,11.2,11.22,11.18,11.21,1455800.0,11.2,11.22,11.18,11.21,1455800.0
2015-11-23 14:40:00,11.21,11.24,11.2,11.23,1464100.0,11.21,11.24,11.2,11.23,1464100.0
2015-11-23 14:50:00,11.23,11.25,11.2,11.22,1806650.0,11.23,11.25,11.2,11.22,1806650.0
2015-11-23 15:00:00,11.22,11.22,11.17,11.19,1425850.0,11.22,11.22,11.17,11.19,1425850.0
2015-11-23 15:10:00,11.2,11.21,11.17,11.18,1755350.0,11.2,11.21,11.17,11.18,1755350.0
2015-11-23 15:20:00,11.18,11.2,11.17,11.19,1280250.0,11.18,11.2,11.17,11.19,1280250.0
2015-11-23 15:30:00,11.2,11.21,11.18,11.21,2678850.0,11.2,11.21,11.18,11.21,2678850.0
2015-11-23 15:40:00,11.21,11.23,11.18,11.2,5076000.0,11.21,11.23,11.18,11.2,5076000.0
2015-11-23 15:50:00,11.2,11.2,11.18,11.19,5040250.0,11.2,11.2,11.18,11.19,5040250.0
2015-11-24 09:30:00,11.14,11.17,11.06,11.12,2396100.0,11.14,11.17,11.06,11.12,2396100.0
2015-11-24 09:40:00,11.12,11.2,11.09,11.14,1688900.0,11.12,11.2,11.09,11.14,1688900.0
2015-11-24 09:50:00,11.14,11.21,11.14,11.18,1078550.0,11.14,11.21,11.14,11.18,1078550.0
2015-11-24 10:00:00,11.18,11.23,11.15,11.19,1657100.0,11.18,11.23,11.15,11.19,1657100.0
2015-11-24 10:10:00,11.19,11.21,11.18,11.21,635850.0,11.19,11.21,11.18,11.21,635850.0
2015-11-24 10:20:00,11.2,11.21,11.16,11.16,407200.0,11.2,11.21,11.16,11.16,407200.0
2015-11-24 10:30:00,11.17,11.17,11.12,11.14,1224700.0,11.17,11.17,11.12,11.14,1224700.0
2015-11-24 10:40:00,11.15,11.15,11.13,11.14,701650.0,11.15,11.15,11.13,11.14,701650.0
2015-11-24 10:50:00,11.14,11.17,11.14,11.17,685000.0,11.14,11.17,11.14,11.17,685000.0
2015-11-24 11:00:00,11.16,11.17,11.14,11.16,1125400.0,11.16,11.17,11.14,11.16,1125400.0
2015-11-24 11:10:00,11.16,11.17,11.15,11.16,369750.0,11.16,11.17,11.15,11.16,369750.0
2015-11-24 11:20:00,11.16,11.25,11.16,11.25,1692400.0,11.16,11.25,11.16,11.25,1692400.0
2015-11-24 11:30:00,11.25,11.42,11.25,11.34,4349100.0,11.25,11.42,11.25,11.34,4349100.0
2015-11-24 11:40:00,11.33,11.4,11.31,11.38,2111100.0,11.33,11.4,11.31,11.38,2111100.0
2015-11-24 11:50:00,11.38,11.39,11.36,11.39,1010050.0,11.38,11.39,11.36,11.39,1010050.0
2015-11-24 12:00:00,11.39,11.47,11.38,11.44,1428350.0,11.39,11.47,11.38,11.44,1428350.0
2015-11-24 12:10:00,11.45,11.48,11.4,11.4,1527100.0,11.45,11.48,11.4,11.4,1527100.0
2015-11-24 12:20:00,11.41,11.42,11.39,11.41,536200.0,11.41,11.42,11.39,11.41,536200.0
2015-11-24 12:30:00,11.41,11.41,11.37,11.39,440550.0,11.41,11.41,11.37,11.39,440550.0
2015-11-24 12:40:00,11.39,11.42,11.37,11.38,530300.0,11.39,11.42,11.37,11.38,530300.0
2015-11-24 12:50:00,11.38,11.4,11.37,11.39,192550.0,11.38,11.4,11.37,11.39,192550.0
2015-11-24 13:00:00,11.4,11.4,11.39,11.4,605200.0,11.4,11.4,11.39,11.4,605200.0
2015-11-24 13:10:00,11.4,11.4,11.38,11.39,444000.0,11.4,11.4,11.38,11.39,444000.0
2015-11-24 13:20:00,11.39,11.42,11.39,11.4,462500.0,11.39,11.42,11.39,11.4,462500.0
2015-11-24 13:30:00,11.41,11.44,11.41,11.44,549150.0,11.41,11.44,11.41,11.44,549150.0
2015-11-24 13:40:00,11.43,11.46,11.43,11.44,420850.0,11.43,11.46,11.43,11.44,420850.0
2015-11-24 13:50:00,11.44,11.47,11.44,11.45,533750.0,11.44,11.47,11.44,11.45,533750.0
2015-11-24 14:00:00,11.45,11.46,11.44,11.45,324600.0,11.45,11.46,11.44,11.45,324600.0
2015-11-24 14:10:00,11.45,11.46,11.38,11.39,989450.0,11.45,11.46,11.38,11.39,989450.0
2015-11-24 14:20:00,11.39,11.46,11.38,11.46,730250.0,11.39,11.46,11.38,11.46,730250.0
2015-11-24 14:30:00,11.46,11.49,11.44,11.49,1048700.0,11.46,11.49,11.44,11.49,1048700.0
2015-11-24 14:40:00,11.49,11.52,11.48,11.52,1241150.0,11.49,11.52,11.48,11.52,1241150.0
2015-11-24 14:50:00,11.51,11.55,11.5,11.5,1185250.0,11.51,11.55,11.5,11.5,1185250.0
2015-11-24 15:00:00,11.5,11.52,11.46,11.48,1057600.0,11.5,11.52,11.46,11.48,1057600.0
2015-11-24 15:10:00,11.48,11.52,11.48,11.51,1095400.0,11.48,11.52,11.48,11.51,1095400.0
2015-11-24 15:20:00,11.51,11.55,11.5,11.52,1967700.0,11.51,11.55,11.5,11.52,1967700.0
2015-11-24 15:30:00,11.52,11.53,11.51,11.52,1775950.0,11.52,11.53,11.51,11.52,1775950.0
2015-11-24 15:40:00,11.53,11.54,11.52,11.54,1694250.0,11.53,11.54,11.52,11.54,1694250.0
2015-11-24 15:50:00,11.54,11.59,11.54,11.56,6160550.0,11.54,11.59,11.54,11.56,6160550.0
2015-11-25 09:30:00,11.69,11.72,11.57,11.58,3723500.0,11.69,11.72,11.57,11.58,3723500.0
2015-11-25 09:40:00,11.58,11.59,11.45,11.47,3549800.0,11.58,11.59,11.45,11.47,3549800.0
2015-11-25 09:50:00,11.47,11.5,11.4,11.49,2588900.0,11.47,11.5,11.4,11.49,2588900.0
2015-11-25 10:00:00,11.47,11.5,11.46,11.49,942900.0,11.47,11.5,11.46,11.49,942900.0
2015-11-25 10:10:00,11.48,11.55,11.48,11.54,1436650.0,11.48,11.55,11.48,11.54,1436650.0
2015-11-25 10:20:00,11.54,11.6,11.54,11.54,2183350.0,11.54,11.6,11.54,11.54,2183350.0
2015-11-25 10:30:00,11.56,11.59,11.55,11.56,706150.0,11.56,11.59,11.55,11.56,706150.0
2015-11-25 10:40:00,11.58,11.58,11.52,11.55,1102300.0,11.58,11.58,11.52,11.55,1102300.0
2015-11-25 10:50:00,11.54,11.54,11.47,11.48,2467000.0,11.54,11.54,11.47,11.48,2467000.0
2015-11-25 11:00:00,11.47,11.5,11.46,11.5,1938050.0,11.47,11.5,11.46,11.5,1938050.0
2015-11-25 11:10:00,11.5,11.52,11.48,11.5,750950.0,11.5,11.52,11.48,11.5,750950.0
2015-11-25 11:20:00,11.5,11.57,11.5,11.53,1212100.0,11.5,11.57,11.5,11.53,1212100.0
2015-11-25 11:30:00,11.52,11.54,11.52,11.53,432050.0,11.52,11.54,11.52,11.53,432050.0
2015-11-25 11:40:00,11.53,11.57,11.52,11.56,347050.0,11.53,11.57,11.52,11.56,347050.0
2015-11-25 11:50:00,11.55,11.57,11.54,11.56,352350.0,11.55,11.57,11.54,11.56,352350.0
2015-11-25 12:00:00,11.57,11.61,11.56,11.61,976100.0,11.57,11.61,11.56,11.61,976100.0
2015-11-25 12:10:00,11.61,11.62,11.59,11.6,833700.0,11.61,11.62,11.59,11.6,833700.0
2015-11-25 12:20:00,11.61,11.61,11.6,11.6,1121250.0,11.61,11.61,11.6,11.6,1121250.0
2015-11-25 12:30:00,11.6,11.61,11.58,11.59,420650.0,11.6,11.61,11.58,11.59,420650.0
2015-11-25 12:40:00,11.59,11.61,11.59,11.6,683650.0,11.59,11.61,11.59,11.6,683650.0
2015-11-25 12:50:00,11.6,11.61,11.6,11.61,221250.0,11.6,11.61,11.6,11.61,221250.0
2015-11-25 13:00:00,11.61,11.62,11.6,11.61,369500.0,11.61,11.62,11.6,11.61,369500.0
2015-11-25 13:10:00,11.61,11.62,11.6,11.62,520250.0,11.61,11.62,11.6,11.62,520250.0
2015-11-25 13:20:00,11.62,11.64,11.61,11.64,377100.0,11.62,11.64,11.61,11.64,377100.0
2015-11-25 13:30:00,11.64,11.7,11.64,11.69,1494550.0,11.64,11.7,11.64,11.69,1494550.0
2015-11-25 13:40:00,11.69,11.69,11.66,11.67,1059600.0,11.69,11.69,11.66,11.67,1059600.0
2015-11-25 13:50:00,11.67,11.67,11.64,11.64,439600.0,11.67,11.67,11.64,11.64,439600.0
2015-11-25 14:00:00,11.66,11.66,11.61,11.66,762200.0,11.66,11.66,11.61,11.66,762200.0
2015-11-25 14:10:00,11.66,11.66,11.63,11.65,487650.0,11.66,11.66,11.63,11.65,487650.0
2015-11-25 14:20:00,11.65,11.66,11.64,11.66,415400.0,11.65,11.66,11.64,11.66,415400.0
2015-11-25 14:30:00,11.66,11.68,11.66,11.66,552100.0,11.66,11.68,11.66,11.66,552100.0
2015-11-25 14:40:00,11.66,11.68,11.66,11.67,870800.0,11.66,11.68,11.66,11.67,870800.0
2015-11-25 14:50:00,11.67,11.67,11.65,11.66,874100.0,11.67,11.67,11.65,11.66,874100.0
2015-11-25 15:00:00,11.66,11.67,11.65,11.66,396250.0,11.66,11.67,11.65,11.66,396250.0
2015-11-25 15:10:00,11.66,11.66,11.64,11.66,724150.0,11.66,11.66,11.64,11.66,724150.0
2015-11-25 15:20:00,11.65,11.66,11.65,11.66,732750.0,11.65,11.66,11.65,11.66,732750.0
2015-11-25 15:30:00,11.66,11.66,11.64,11.64,1127900.0,11.66,11.66,11.64,11.64,1127900.0
2015-11-25 15:40:00,11.64,11.64,11.61,11.64,1682500.0,11.64,11.64,11.61,11.64,1682500.0
2015-11-25 15:50:00,11.63,11.64,11.59,11.63,3323650.0,11.63,11.64,11.59,11.63,3323650.0
2015-11-27 09:30:00,11.69,11.69,11.62,11.65,1103300.0,11.69,11.69,11.62,11.65,1103300.0
2015-11-27 09:40:00,11.64,11.66,11.63,11.63,534600.0,11.64,11.66,11.63,11.63,534600.0
2015-11-27 09:50:00,11.62,11.65,11.6,11.61,514150.0,11.62,11.65,11.6,11.61,514150.0
2015-11-27 10:00:00,11.62,11.64,11.58,11.63,516600.0,11.62,11.64,11.58,11.63,516600.0
2015-11-27 10:10:00,11.63,11.65,11.6,11.65,288850.0,11.63,11.65,11.6,11.65,288850.0
2015-11-27 10:20:00,11.65,11.67,11.64,11.65,230000.0,11.65,11.67,11.64,11.65,230000.0
2015-11-27 10:30:00,11.66,11.67,11.62,11.62,458950.0,11.66,11.67,11.62,11.62,458950.0
2015-11-27 10:40:00,11.62,11.64,11.6,11.61,450000.0,11.62,11.64,11.6,11.61,450000.0
2015-11-27 10:50:00,11.61,11.61,11.6,11.6,141650.0,11.61,11.61,11.6,11.6,141650.0
2015-11-27 11:00:00,11.6,11.63,11.59,11.62,300400.0,11.6,11.63,11.59,11.62,300400.0
2015-11-27 11:10:00,11.63,11.66,11.61,11.65,708150.0,11.63,11.66,11.61,11.65,708150.0
2015-11-27 11:20:00,11.66,11.66,11.61,11.61,406250.0,11.66,11.66,11.61,11.61,406250.0
2015-11-27 11:30:00,11.62,11.64,11.61,11.62,246450.0,11.62,11.64,11.61,11.62,246450.0
2015-11-27 11:40:00,11.62,11.62,11.6,11.61,432000.0,11.62,11.62,11.6,11.61,432000.0
2015-11-27 11:50:00,11.61,11.61,11.58,11.59,254100.0,11.61,11.61,11.58,11.59,254100.0
2015-11-27 12:00:00,11.59,11.6,11.58,11.59,411250.0,11.59,11.6,11.58,11.59,411250.0
2015-11-27 12:10:00,11.59,11.59,11.57,11.58,699900.0,11.59,11.59,11.57,11.58,699900.0
2015-11-27 12:20:00,11.58,11.59,11.57,11.57,177700.0,11.58,11.59,11.57,11.57,177700.0
2015-11-27 12:30:00,11.57,11.58,11.56,11.56,505550.0,11.57,11.58,11.56,11.56,505550.0
2015-11-27 12:40:00,11.56,11.58,11.54,11.54,726450.0,11.56,11.58,11.54,11.54,726450.0
2015-11-27 12:50:00,11.54,11.55,11.52,11.53,1291800.0,11.54,11.55,11.52,11.53,1291800.0
2015-11-30 09:30:00,11.55,11.67,11.55,11.62,1227750.0,11.55,11.67,11.55,11.62,1227750.0
2015-11-30 09:40:00,11.62,11.65,11.57,11.62,413750.0,11.62,11.65,11.57,11.62,413750.0
2015-11-30 09:50:00,11.61,11.63,11.59,11.63,418150.0,11.61,11.63,11.59,11.63,418150.0
2015-11-30 10:00:00,11.63,11.63,11.6,11.62,597150.0,11.63,11.63,11.6,11.62,597150.0
2015-11-30 10:10:00,11.62,11.63,11.57,11.57,343250.0,11.62,11.63,11.57,11.57,343250.0
2015-11-30 10:20:00,11.57,11.63,11.57,11.63,712700.0,11.57,11.63,11.57,11.63,712700.0
2015-11-30 10:30:00,11.63,11.64,11.6,11.6,446550.0,11.63,11.64,11.6,11.6,446550.0
2015-11-30 10:40:00,11.59,11.61,11.57,11.59,414400.0,11.59,11.61,11.57,11.59,414400.0
2015-11-30 10:50:00,11.59,11.62,11.59,11.61,546350.0,11.59,11.62,11.59,11.61,546350.0
2015-11-30 11:00:00,11.6,11.63,11.6,11.62,369750.0,11.6,11.63,11.6,11.62,369750.0
2015-11-30 11:10:00,11.62,11.63,11.6,11.62,255850.0,11.62,11.63,11.6,11.62,255850.0
2015-11-30 11:20:00,11.61,11.62,11.59,11.61,470250.0,11.61,11.62,11.59,11.61,470250.0
2015-11-30 11:30:00,11.6,11.61,11.59,11.61,595000.0,11.6,11.61,11.59,11.61,595000.0
2015-11-30 11:40:00,11.6,11.62,11.6,11.61,392300.0,11.6,11.62,11.6,11.61,392300.0
2015-11-30 11:50:00,11.6,11.62,11.6,11.61,413200.0,11.6,11.62,11.6,11.61,413200.0
2015-11-30 12:00:00,11.61,11.62,11.6,11.62,431400.0,11.61,11.62,11.6,11.62,431400.0
2015-11-30 12:10:00,11.62,11.62,11.6,11.62,444300.0,11.62,11.62,11.6,11.62,444300.0
2015-11-30 12:20:00,11.62,11.64,11.62,11.64,165400.0,11.62,11.64,11.62,11.64,165400.0
2015-11-30 12:30:00,11.64,11.65,11.64,11.64,563900.0,11.64,11.65,11.64,11.64,563900.0
2015-11-30 12:40:00,11.64,11.66,11.64,11.65,763300.0,11.64,11.66,11.64,11.65,763300.0
2015-11-30 12:50:00,11.65,11.65,11.63,11.65,303100.0,11.65,11.65,11.63,11.65,303100.0
2015-11-30 13:00:00,11.64,11.65,11.64,11.65,240650.0,11.64,11.65,11.64,11.65,240650.0
2015-11-30 13:10:00,11.65,11.65,11.64,11.64,131250.0,11.65,11.65,11.64,11.64,131250.0
2015-11-30 13:20:00,11.63,11.66,11.62,11.65,627000.0,11.63,11.66,11.62,11.65,627000.0
2015-11-30 13:30:00,11.65,11.65,11.64,11.65,306350.0,11.65,11.65,11.64,11.65,306350.0
2015-11-30 13:40:00,11.65,11.66,11.65,11.66,268400.0,11.65,11.66,11.65,11.66,268400.0
2015-11-30 13:50:00,11.66,11.67,11.65,11.66,392700.0,11.66,11.67,11.65,11.66,392700.0
2015-11-30 14:00:00,11.67,11.68,11.66,11.67,757500.0,11.67,11.68,11.66,11.67,757500.0
2015-11-30 14:10:00,11.67,11.68,11.65,11.68,402500.0,11.67,11.68,11.65,11.68,402500.0
2015-11-30 14:20:00,11.68,11.68,11.66,11.67,245000.0,11.68,11.68,11.66,11.67,245000.0
2015-11-30 14:30:00,11.67,11.67,11.66,11.66,160500.0,11.67,11.67,11.66,11.66,160500.0
2015-11-30 14:40:00,11.66,11.67,11.64,11.64,220000.0,11.66,11.67,11.64,11.64,220000.0
2015-11-30 14:50:00,11.65,11.65,11.63,11.63,130500.0,11.65,11.65,11.63,11.63,130500.0
2015-11-30 15:00:00,11.63,11.63,11.6,11.61,467200.0,11.63,11.63,11.6,11.61,467200.0
2015-11-30 15:10:00,11.61,11.61,11.57,11.58,600800.0,11.61,11.61,11.57,11.58,600800.0
2015-11-30 15:20:00,11.58,11.58,11.54,11.55,425250.0,11.58,11.58,11.54,11.55,425250.0
2015-11-30 15:30:00,11.55,11.58,11.54,11.56,591550.0,11.55,11.58,11.54,11.56,591550.0
2015-11-30 15:40:00,11.57,11.58,11.55,11.57,575350.0,11.57,11.58,11.55,11.57,575350.0
2015-11-30 15:50:00,11.58,11.59,11.56,11.57,1805700.0,11.58,11.59,11.56,11.57,1805700.0
2015-12-01 09:30:00,11.67,11.68,11.63,11.67,828900.0,11.67,11.68,11.63,11.67,828900.0
2015-12-01 09:40:00,11.68,11.78,11.67,11.77,1442000.0,11.68,11.78,11.67,11.77,1442000.0
2015-12-01 09:50:00,11.77,11.78,11.69,11.71,1030400.0,11.77,11.78,11.69,11.71,1030400.0
2015-12-01 10:00:00,11.71,11.74,11.66,11.66,554700.0,11.71,11.74,11.66,11.66,554700.0
2015-12-01 10:10:00,11.68,11.69,11.58,11.6,1211200.0,11.68,11.69,11.58,11.6,1211200.0
2015-12-01 10:20:00,11.59,11.64,11.59,11.61,944750.0,11.59,11.64,11.59,11.61,944750.0
2015-12-01 10:30:00,11.59,11.64,11.55,11.63,1479600.0,11.59,11.64,11.55,11.63,1479600.0
2015-12-01 10:40:00,11.63,11.66,11.62,11.65,982250.0,11.63,11.66,11.62,11.65,982250.0
2015-12-01 10:50:00,11.65,11.69,11.65,11.67,741450.0,11.65,11.69,11.65,11.67,741450.0
2015-12-01 11:00:00,11.67,11.72,11.66,11.67,544400.0,11.67,11.72,11.66,11.67,544400.0
2015-12-01 11:10:00,11.66,11.67,11.65,11.67,120000.0,11.66,11.67,11.65,11.67,120000.0
2015-12-01 11:20:00,11.67,11.69,11.65,11.66,418150.0,11.67,11.69,11.65,11.66,418150.0
2015-12-01 11:30:00,11.66,11.67,11.65,11.66,193100.0,11.66,11.67,11.65,11.66,193100.0
2015-12-01 11:40:00,11.65,11.65,11.61,11.62,589900.0,11.65,11.65,11.61,11.62,589900.0
2015-12-01 11:50:00,11.61,11.62,11.58,11.6,432700.0,11.61,11.62,11.58,11.6,432700.0
2015-12-01 12:00:00,11.6,11.62,11.58,11.58,378400.0,11.6,11.62,11.58,11.58,378400.0
2015-12-01 12:10:00,11.59,11.59,11.53,11.54,831000.0,11.59,11.59,11.53,11.54,831000.0
2015-12-01 12:20:00,11.54,11.56,11.51,11.51,1230750.0,11.54,11.56,11.51,11.51,1230750.0
2015-12-01 12:30:00,11.51,11.54,11.5,11.51,1031650.0,11.51,11.54,11.5,11.51,1031650.0
2015-12-01 12:40:00,11.51,11.55,11.51,11.53,692700.0,11.51,11.55,11.51,11.53,692700.0
2015-12-01 12:50:00,11.53,11.57,11.52,11.56,1001250.0,11.53,11.57,11.52,11.56,1001250.0
2015-12-01 13:00:00,11.55,11.58,11.54,11.56,969200.0,11.55,11.58,11.54,11.56,969200.0
2015-12-01 13:10:00,11.55,11.59,11.54,11.56,1201150.0,11.55,11.59,11.54,11.56,1201150.0
2015-12-01 13:20:00,11.57,11.6,11.57,11.58,564250.0,11.57,11.6,11.57,11.58,564250.0
2015-12-01 13:30:00,11.58,11.61,11.57,11.61,247500.0,11.58,11.61,11.57,11.61,247500.0
2015-12-01 13:40:00,11.6,11.61,11.58,11.59,481250.0,11.6,11.61,11.58,11.59,481250.0
2015-12-01 13:50:00,11.58,11.58,11.56,11.58,300000.0,11.58,11.58,11.56,11.58,300000.0
2015-12-01 14:00:00,11.57,11.61,11.57,11.61,390700.0,11.57,11.61,11.57,11.61,390700.0
2015-12-01 14:10:00,11.6,11.62,11.6,11.62,117500.0,11.6,11.62,11.6,11.62,117500.0
2015-12-01 14:20:00,11.62,11.62,11.59,11.59,418250.0,11.62,11.62,11.59,11.59,418250.0
2015-12-01 14:30:00,11.61,11.62,11.59,11.6,280000.0,11.61,11.62,11.59,11.6,280000.0
2015-12-01 14:40:00,11.6,11.62,11.6,11.61,250350.0,11.6,11.62,11.6,11.61,250350.0
2015-12-01 14:50:00,11.61,11.61,11.59,11.59,405950.0,11.61,11.61,11.59,11.59,405950.0
2015-12-01 15:00:00,11.59,11.61,11.58,11.58,682150.0,11.59,11.61,11.58,11.58,682150.0
2015-12-01 15:10:00,11.58,11.59,11.57,11.59,450900.0,11.58,11.59,11.57,11.59,450900.0
2015-12-01 15:20:00,11.59,11.61,11.58,11.6,544400.0,11.59,11.61,11.58,11.6,544400.0
2015-12-01 15:30:00,11.61,11.62,11.59,11.61,664950.0,11.61,11.62,11.59,11.61,664950.0
2015-12-01 15:40:00,11.61,11.62,11.6,11.6,687850.0,11.61,11.62,11.6,11.6,687850.0
2015-12-01 15:50:00,11.6,11.63,11.6,11.62,1454600.0,11.6,11.63,11.6,11.62,1454600.0
2015-12-02 09:30:00,11.66,11.66,11.62,11.62,1255100.0,11.66,11.66,11.62,11.62,1255100.0
2015-12-02 09:40:00,11.63,11.64,11.61,11.62,705650.0,11.63,11.64,11.61,11.62,705650.0
2015-12-02 09:50:00,11.62,11.69,11.62,11.68,1364050.0,11.62,11.69,11.62,11.68,1364050.0
2015-12-02 10:00:00,11.68,11.73,11.66,11.7,1157600.0,11.68,11.73,11.66,11.7,1157600.0
2015-12-02 10:10:00,11.7,11.71,11.67,11.68,337700.0,11.7,11.71,11.67,11.68,337700.0
2015-12-02 10:20:00,11.67,11.68,11.63,11.63,195000.0,11.67,11.68,11.63,11.63,195000.0
2015-12-02 10:30:00,11.64,11.65,11.63,11.63,332000.0,11.64,11.65,11.63,11.63,332000.0
2015-12-02 10:40:00,11.64,11.64,11.59,11.59,509250.0,11.64,11.64,11.59,11.59,509250.0
2015-12-02 10:50:00,11.59,11.6,11.58,11.59,629150.0,11.59,11.6,11.58,11.59,629150.0
2015-12-02 11:00:00,11.59,11.59,11.55,11.55,617750.0,11.59,11.59,11.55,11.55,617750.0
2015-12-02 11:10:00,11.54,11.56,11.53,11.55,185000.0,11.54,11.56,11.53,11.55,185000.0
2015-12-02 11:20:00,11.56,11.6,11.56,11.58,579650.0,11.56,11.6,11.56,11.58,579650.0
2015-12-02 11:30:00,11.58,11.58,11.53,11.56,197150.0,11.58,11.58,11.53,11.56,197150.0
2015-12-02 11:40:00,11.57,11.57,11.52,11.53,339500.0,11.57,11.57,11.52,11.53,339500.0
2015-12-02 11:50:00,11.54,11.54,11.51,11.52,610950.0,11.54,11.54,11.51,11.52,610950.0
2015-12-02 12:00:00,11.53,11.56,11.52,11.52,430700.0,11.53,11.56,11.52,11.52,430700.0
2015-12-02 12:10:00,11.52,11.54,11.52,11.54,349800.0,11.52,11.54,11.52,11.54,349800.0
2015-12-02 12:20:00,11.54,11.56,11.53,11.55,643400.0,11.54,11.56,11.53,11.55,643400.0
2015-12-02 12:30:00,11.56,11.57,11.53,11.53,663250.0,11.56,11.57,11.53,11.53,663250.0
2015-12-02 12:40:00,11.52,11.55,11.52,11.55,424800.0,11.52,11.55,11.52,11.55,424800.0
2015-12-02 12:50:00,11.53,11.54,11.51,11.52,270000.0,11.53,11.54,11.51,11.52,270000.0
2015-12-02 13:00:00,11.52,11.53,11.51,11.52,408650.0,11.52,11.53,11.51,11.52,408650.0
2015-12-02 13:10:00,11.52,11.53,11.52,11.53,235000.0,11.52,11.53,11.52,11.53,235000.0
2015-12-02 13:20:00,11.53,11.53,11.52,11.52,165000.0,11.53,11.53,11.52,11.52,165000.0
2015-12-02 13:30:00,11.53,11.53,11.5,11.51,1257150.0,11.53,11.53,11.5,11.51,1257150.0
2015-12-02 13:40:00,11.51,11.52,11.5,11.52,373650.0,11.51,11.52,11.5,11.52,373650.0
2015-12-02 13:50:00,11.52,11.52,11.51,11.51,254950.0,11.52,11.52,11.51,11.51,254950.0
2015-12-02 14:00:00,11.51,11.51,11.46,11.48,959650.0,11.51,11.51,11.46,11.48,959650.0
2015-12-02 14:10:00,11.49,11.52,11.48,11.5,988500.0,11.49,11.52,11.48,11.5,988500.0
2015-12-02 14:20:00,11.5,11.51,11.48,11.5,611700.0,11.5,11.51,11.48,11.5,611700.0
2015-12-02 14:30:00,11.5,11.52,11.49,11.5,395000.0,11.5,11.52,11.49,11.5,395000.0
2015-12-02 14:40:00,11.5,11.55,11.45,11.46,1609000.0,11.5,11.55,11.45,11.46,1609000.0
2015-12-02 14:50:00,11.46,11.49,11.46,11.48,643100.0,11.46,11.49,11.46,11.48,643100.0
2015-12-02 15:00:00,11.47,11.47,11.43,11.44,941250.0,11.47,11.47,11.43,11.44,941250.0
2015-12-02 15:10:00,11.44,11.47,11.44,11.47,658150.0,11.44,11.47,11.44,11.47,658150.0
2015-12-02 15:20:00,11.47,11.5,11.46,11.5,275650.0,11.47,11.5,11.46,11.5,275650.0
2015-12-02 15:30:00,11.5,11.5,11.47,11.49,569700.0,11.5,11.5,11.47,11.49,569700.0
2015-12-02 15:40:00,11.49,11.52,11.48,11.49,763000.0,11.49,11.52,11.48,11.49,763000.0
2015-12-02 15:50:00,11.49,11.51,11.48,11.49,1827100.0,11.49,11.51,11.48,11.49,1827100.0
2015-12-03 09:30:00,11.56,11.57,11.48,11.5,1077150.0,11.56,11.57,11.48,11.5,1077150.0
2015-12-03 09:40:00,11.49,11.52,11.47,11.48,367800.0,11.49,11.52,11.47,11.48,367800.0
2015-12-03 09:50:00,11.47,11.51,11.46,11.46,623100.0,11.47,11.51,11.46,11.46,623100.0
2015-12-03 10:00:00,11.46,11.47,11.4,11.4,891300.0,11.46,11.47,11.4,11.4,891300.0
2015-12-03 10:10:00,11.4,11.41,11.3,11.34,2015150.0,11.4,11.41,11.3,11.34,2015150.0
2015-12-03 10:20:00,11.32,11.34,11.29,11.32,1126550.0,11.32,11.34,11.29,11.32,1126550.0
2015-12-03 10:30:00,11.32,11.4,11.3,11.38,1378900.0,11.32,11.4,11.3,11.38,1378900.0
2015-12-03 10:40:00,11.36,11.43,11.35,11.41,902600.0,11.36,11.43,11.35,11.41,902600.0
2015-12-03 10:50:00,11.41,11.42,11.36,11.36,874400.0,11.41,11.42,11.36,11.36,874400.0
2015-12-03 11:00:00,11.37,11.37,11.34,11.37,392600.0,11.37,11.37,11.34,11.37,392600.0
2015-12-03 11:10:00,11.37,11.38,11.34,11.37,552800.0,11.37,11.38,11.34,11.37,552800.0
2015-12-03 11:20:00,11.36,11.38,11.34,11.35,216500.0,11.36,11.38,11.34,11.35,216500.0
2015-12-03 11:30:00,11.34,11.35,11.32,11.33,560000.0,11.34,11.35,11.32,11.33,560000.0
2015-12-03 11:40:00,11.34,11.34,11.31,11.32,505750.0,11.34,11.34,11.31,11.32,505750.0
2015-12-03 11:50:00,11.32,11.32,11.3,11.3,738700.0,11.32,11.32,11.3,11.3,738700.0
2015-12-03 12:00:00,11.31,11.31,11.26,11.26,633550.0,11.31,11.31,11.26,11.26,633550.0
2015-12-03 12:10:00,11.26,11.26,11.19,11.24,1933700.0,11.26,11.26,11.19,11.24,1933700.0
2015-12-03 12:20:00,11.23,11.24,11.18,11.19,567300.0,11.23,11.24,11.18,11.19,567300.0
2015-12-03 12:30:00,11.2,11.25,11.17,11.24,1064000.0,11.2,11.25,11.17,11.24,1064000.0
2015-12-03 12:40:00,11.23,11.26,11.21,11.23,591500.0,11.23,11.26,11.21,11.23,591500.0
2015-12-03 12:50:00,11.23,11.25,11.22,11.25,601750.0,11.23,11.25,11.22,11.25,601750.0
2015-12-03 13:00:00,11.24,11.26,11.2,11.23,1874200.0,11.24,11.26,11.2,11.23,1874200.0
2015-12-03 13:10:00,11.22,11.27,11.22,11.27,832150.0,11.22,11.27,11.22,11.27,832150.0
2015-12-03 13:20:00,11.27,11.32,11.26,11.29,1338900.0,11.27,11.32,11.26,11.29,1338900.0
2015-12-03 13:30:00,11.29,11.32,11.27,11.28,736300.0,11.29,11.32,11.27,11.28,736300.0
2015-12-03 13:40:00,11.26,11.28,11.21,11.22,917950.0,11.26,11.28,11.21,11.22,917950.0
2015-12-03 13:50:00,11.22,11.23,11.2,11.22,1329400.0,11.22,11.23,11.2,11.22,1329400.0
2015-12-03 14:00:00,11.22,11.22,11.18,11.22,1709000.0,11.22,11.22,11.18,11.22,1709000.0
2015-12-03 14:10:00,11.24,11.28,11.2,11.25,1930400.0,11.24,11.28,11.2,11.25,1930400.0
2015-12-03 14:20:00,11.26,11.27,11.24,11.25,1354550.0,11.26,11.27,11.24,11.25,1354550.0
2015-12-03 14:30:00,11.26,11.27,11.23,11.25,1225250.0,11.26,11.27,11.23,11.25,1225250.0
2015-12-03 14:40:00,11.25,11.27,11.23,11.26,1471600.0,11.25,11.27,11.23,11.26,1471600.0
2015-12-03 14:50:00,11.26,11.29,11.26,11.28,1658800.0,11.26,11.29,11.26,11.28,1658800.0
2015-12-03 15:00:00,11.27,11.3,11.25,11.28,2134150.0,11.27,11.3,11.25,11.28,2134150.0
2015-12-03 15:10:00,11.28,11.3,11.24,11.24,2015500.0,11.28,11.3,11.24,11.24,2015500.0
2015-12-03 15:20:00,11.25,11.3,11.23,11.27,1608000.0,11.25,11.3,11.23,11.27,1608000.0
2015-12-03 15:30:00,11.28,11.29,11.24,11.28,2363000.0,11.28,11.29,11.24,11.28,2363000.0
2015-12-03 15:40:00,11.28,11.32,11.26,11.31,2703050.0,11.28,11.32,11.26,11.31,2703050.0
2015-12-03 15:50:00,11.31,11.32,11.27,11.3,5974150.0,11.31,11.32,11.27,11.3,5974150.0
2015-12-04 09:30:00,11.18,11.29,11.12,11.28,3139750.0,11.18,11.29,11.12,11.28,3139750.0
2015-12-04 09:40:00,11.3,11.38,11.28,11.35,1419550.0,11.3,11.38,11.28,11.35,1419550.0
2015-12-04 09:50:00,11.35,11.36,11.26,11.26,1284150.0,11.35,11.36,11.26,11.26,1284150.0
2015-12-04 10:00:00,11.25,11.27,11.15,11.18,1789350.0,11.25,11.27,11.15,11.18,1789350.0
2015-12-04 10:10:00,11.17,11.18,11.1,11.17,1837250.0,11.17,11.18,11.1,11.17,1837250.0
2015-12-04 10:20:00,11.15,11.22,11.15,11.2,1211700.0,11.15,11.22,11.15,11.2,1211700.0
2015-12-04 10:30:00,11.21,11.22,11.16,11.21,1160150.0,11.21,11.22,11.16,11.21,1160150.0
2015-12-04 10:40:00,11.2,11.22,11.17,11.19,767750.0,11.2,11.22,11.17,11.19,767750.0
2015-12-04 10:50:00,11.22,11.29,11.21,11.27,572950.0,11.22,11.29,11.21,11.27,572950.0
2015-12-04 11:00:00,11.28,11.28,11.23,11.26,617350.0,11.28,11.28,11.23,11.26,617350.0
2015-12-04 11:10:00,11.28,11.28,11.23,11.26,540650.0,11.28,11.28,11.23,11.26,540650.0
2015-12-04 11:20:00,11.25,11.27,11.24,11.26,465600.0,11.25,11.27,11.24,11.26,465600.0
2015-12-04 11:30:00,11.24,11.25,11.07,11.08,4477700.0,11.24,11.25,11.07,11.08,4477700.0
2015-12-04 11:40:00,11.1,11.13,10.74,10.94,13050000.0,11.1,11.13,10.74,10.94,13050000.0
2015-12-04 11:50:00,10.94,11.1,10.88,10.89,8869650.0,10.94,11.1,10.88,10.89,8869650.0
2015-12-04 12:00:00,10.89,11.07,10.86,11.0,5835050.0,10.89,11.07,10.86,11.0,5835050.0
2015-12-04 12:10:00,11.0,11.08,10.94,10.99,3068000.0,11.0,11.08,10.94,10.99,3068000.0
2015-12-04 12:20:00,10.99,11.04,10.92,10.95,2183550.0,10.99,11.04,10.92,10.95,2183550.0
2015-12-04 12:30:00,10.94,10.98,10.9,10.97,1847450.0,10.94,10.98,10.9,10.97,1847450.0
2015-12-04 12:40:00,10.97,10.98,10.94,10.95,1323200.0,10.97,10.98,10.94,10.95,1323200.0
2015-12-04 12:50:00,10.96,11.02,10.93,11.0,1964450.0,10.96,11.02,10.93,11.0,1964450.0
2015-12-04 13:00:00,11.01,11.09,11.0,11.08,1928350.0,11.01,11.09,11.0,11.08,1928350.0
2015-12-04 13:10:00,11.07,11.07,11.02,11.06,782400.0,11.07,11.07,11.02,11.06,782400.0
2015-12-04 13:20:00,11.07,11.09,11.05,11.06,853300.0,11.07,11.09,11.05,11.06,853300.0
2015-12-04 13:30:00,11.07,11.08,11.03,11.08,782000.0,11.07,11.08,11.03,11.08,782000.0
2015-12-04 13:40:00,11.08,11.08,11.0,11.05,1217550.0,11.08,11.08,11.0,11.05,1217550.0
2015-12-04 13:50:00,11.06,11.06,11.0,11.01,642750.0,11.06,11.06,11.0,11.01,642750.0
2015-12-04 14:00:00,11.0,11.05,10.99,11.04,1549400.0,11.0,11.05,10.99,11.04,1549400.0
2015-12-04 14:10:00,11.04,11.1,11.04,11.06,2008650.0,11.04,11.1,11.04,11.06,2008650.0
2015-12-04 14:20:00,11.05,11.1,11.05,11.1,1289600.0,11.05,11.1,11.05,11.1,1289600.0
2015-12-04 14:30:00,11.09,11.14,11.09,11.13,1649400.0,11.09,11.14,11.09,11.13,1649400.0
2015-12-04 14:40:00,11.13,11.18,11.12,11.14,1987250.0,11.13,11.18,11.12,11.14,1987250.0
2015-12-04 14:50:00,11.13,11.15,11.12,11.14,1057050.0,11.13,11.15,11.12,11.14,1057050.0
2015-12-04 15:00:00,11.14,11.23,11.13,11.19,2276250.0,11.14,11.23,11.13,11.19,2276250.0
2015-12-04 15:10:00,11.2,11.2,11.17,11.19,2324800.0,11.2,11.2,11.17,11.19,2324800.0
2015-12-04 15:20:00,11.2,11.25,11.19,11.24,2572550.0,11.2,11.25,11.19,11.24,2572550.0
2015-12-04 15:30:00,11.25,11.3,11.19,11.23,3048500.0,11.25,11.3,11.19,11.23,3048500.0
2015-12-04 15:40:00,11.22,11.24,11.21,11.21,1367700.0,11.22,11.24,11.21,11.21,1367700.0
2015-12-04 15:50:00,11.21,11.22,11.17,11.2,4303550.0,11.21,11.22,11.17,11.2,4303550.0
2015-12-07 09:30:00,10.34,10.65,10.3,10.53,20942600.0,10.34,10.65,10.3,10.53,20942600.0
2015-12-07 09:40:00,10.52,10.65,10.48,10.63,15468800.0,10.52,10.65,10.48,10.63,15468800.0
2015-12-07 09:50:00,10.63,10.76,10.61,10.7,12836050.0,10.63,10.76,10.61,10.7,12836050.0
2015-12-07 10:00:00,10.71,10.75,10.67,10.73,6626450.0,10.71,10.75,10.67,10.73,6626450.0
2015-12-07 10:10:00,10.73,10.87,10.72,10.72,8378600.0,10.73,10.87,10.72,10.72,8378600.0
2015-12-07 10:20:00,10.72,10.77,10.62,10.64,6736350.0,10.72,10.77,10.62,10.64,6736350.0
2015-12-07 10:30:00,10.64,10.8,10.62,10.78,6339450.0,10.64,10.8,10.62,10.78,6339450.0
2015-12-07 10:40:00,10.77,10.79,10.72,10.74,3217400.0,10.77,10.79,10.72,10.74,3217400.0
2015-12-07 10:50:00,10.74,10.75,10.66,10.73,4906050.0,10.74,10.75,10.66,10.73,4906050.0
2015-12-07 11:00:00,10.74,10.81,10.71,10.81,2460250.0,10.74,10.81,10.71,10.81,2460250.0
2015-12-07 11:10:00,10.81,10.87,10.77,10.87,4086450.0,10.81,10.87,10.77,10.87,4086450.0
2015-12-07 11:20:00,10.87,10.9,10.81,10.83,4257250.0,10.87,10.9,10.81,10.83,4257250.0
2015-12-07 11:30:00,10.81,10.88,10.81,10.87,2154700.0,10.81,10.88,10.81,10.87,2154700.0
2015-12-07 11:40:00,10.87,10.92,10.84,10.88,3122500.0,10.87,10.92,10.84,10.88,3122500.0
2015-12-07 11:50:00,10.89,10.96,10.88,10.93,3210500.0,10.89,10.96,10.88,10.93,3210500.0
2015-12-07 12:00:00,10.93,10.94,10.88,10.91,1515900.0,10.93,10.94,10.88,10.91,1515900.0
2015-12-07 12:10:00,10.92,10.98,10.86,10.86,3629150.0,10.92,10.98,10.86,10.86,3629150.0
2015-12-07 12:20:00,10.87,10.91,10.86,10.89,2598950.0,10.87,10.91,10.86,10.89,2598950.0
2015-12-07 12:30:00,10.88,10.95,10.87,10.94,1961000.0,10.88,10.95,10.87,10.94,1961000.0
2015-12-07 12:40:00,10.94,10.95,10.88,10.94,1444450.0,10.94,10.95,10.88,10.94,1444450.0
2015-12-07 12:50:00,10.93,10.94,10.87,10.9,2029150.0,10.93,10.94,10.87,10.9,2029150.0
2015-12-07 13:00:00,10.9,10.95,10.89,10.95,1280000.0,10.9,10.95,10.89,10.95,1280000.0
2015-12-07 13:10:00,10.95,10.96,10.9,10.91,1855600.0,10.95,10.96,10.9,10.91,1855600.0
2015-12-07 13:20:00,10.91,10.96,10.91,10.95,1264800.0,10.91,10.96,10.91,10.95,1264800.0
2015-12-07 13:30:00,10.95,11.02,10.94,11.02,2697050.0,10.95,11.02,10.94,11.02,2697050.0
2015-12-07 13:40:00,11.01,11.01,10.92,10.93,2414900.0,11.01,11.01,10.92,10.93,2414900.0
2015-12-07 13:50:00,10.92,10.96,10.87,10.9,2012600.0,10.92,10.96,10.87,10.9,2012600.0
2015-12-07 14:00:00,10.91,10.91,10.84,10.84,1462500.0,10.91,10.91,10.84,10.84,1462500.0
2015-12-07 14:10:00,10.84,10.85,10.8,10.81,2101100.0,10.84,10.85,10.8,10.81,2101100.0
2015-12-07 14:20:00,10.81,10.89,10.77,10.87,2814400.0,10.81,10.89,10.77,10.87,2814400.0
2015-12-07 14:30:00,10.86,10.9,10.84,10.88,1991000.0,10.86,10.9,10.84,10.88,1991000.0
2015-12-07 14:40:00,10.88,10.89,10.79,10.84,3235400.0,10.88,10.89,10.79,10.84,3235400.0
2015-12-07 14:50:00,10.84,10.89,10.83,10.87,2122250.0,10.84,10.89,10.83,10.87,2122250.0
2015-12-07 15:00:00,10.87,10.94,10.86,10.94,2657300.0,10.87,10.94,10.86,10.94,2657300.0
2015-12-07 15:10:00,10.94,11.01,10.92,11.01,2284200.0,10.94,11.01,10.92,11.01,2284200.0
2015-12-07 15:20:00,11.0,11.04,10.98,11.0,3146550.0,11.0,11.04,10.98,11.0,3146550.0
2015-12-07 15:30:00,11.0,11.0,10.94,10.98,3609000.0,11.0,11.0,10.94,10.98,3609000.0
2015-12-07 15:40:00,10.97,11.0,10.96,10.98,3100500.0,10.97,11.0,10.96,10.98,3100500.0
2015-12-07 15:50:00,10.99,11.07,10.98,11.04,9108700.0,10.99,11.07,10.98,11.04,9108700.0
2015-12-08 09:30:00,10.64,10.72,10.42,10.64,14825150.0,10.64,10.72,10.42,10.64,14825150.0
2015-12-08 09:40:00,10.63,10.8,10.63,10.7,9460400.0,10.63,10.8,10.63,10.7,9460400.0
2015-12-08 09:50:00,10.7,10.7,10.52,10.55,8278800.0,10.7,10.7,10.52,10.55,8278800.0
2015-12-08 10:00:00,10.56,10.75,10.54,10.72,10062200.0,10.56,10.75,10.54,10.72,10062200.0
2015-12-08 10:10:00,10.71,10.79,10.63,10.65,9864150.0,10.71,10.79,10.63,10.65,9864150.0
2015-12-08 10:20:00,10.64,10.78,10.63,10.77,4480500.0,10.64,10.78,10.63,10.77,4480500.0
2015-12-08 10:30:00,10.77,10.8,10.74,10.76,3561850.0,10.77,10.8,10.74,10.76,3561850.0
2015-12-08 10:40:00,10.76,11.0,10.74,10.98,9260600.0,10.76,11.0,10.74,10.98,9260600.0
2015-12-08 10:50:00,10.98,10.99,10.88,10.95,3349950.0,10.98,10.99,10.88,10.95,3349950.0
2015-12-08 11:00:00,10.95,10.98,10.87,10.88,3296550.0,10.95,10.98,10.87,10.88,3296550.0
2015-12-08 11:10:00,10.88,10.9,10.84,10.88,2361150.0,10.88,10.9,10.84,10.88,2361150.0
2015-12-08 11:20:00,10.89,10.91,10.86,10.88,1698450.0,10.89,10.91,10.86,10.88,1698450.0
2015-12-08 11:30:00,10.89,10.89,10.82,10.83,2029950.0,10.89,10.89,10.82,10.83,2029950.0
2015-12-08 11:40:00,10.83,10.88,10.8,10.85,2778950.0,10.83,10.88,10.8,10.85,2778950.0
2015-12-08 11:50:00,10.85,10.86,10.8,10.83,3020450.0,10.85,10.86,10.8,10.83,3020450.0
2015-12-08 12:00:00,10.85,10.87,10.7,10.84,11771950.0,10.85,10.87,10.7,10.84,11771950.0
2015-12-08 12:10:00,10.84,10.87,10.8,10.82,2209700.0,10.84,10.87,10.8,10.82,2209700.0
2015-12-08 12:20:00,10.83,10.93,10.77,10.8,4102950.0,10.83,10.93,10.77,10.8,4102950.0
2015-12-08 12:30:00,10.8,10.87,10.76,10.79,4289100.0,10.8,10.87,10.76,10.79,4289100.0
2015-12-08 12:40:00,10.79,10.79,10.71,10.74,3287250.0,10.79,10.79,10.71,10.74,3287250.0
2015-12-08 12:50:00,10.73,10.76,10.67,10.67,4507050.0,10.73,10.76,10.67,10.67,4507050.0
2015-12-08 13:00:00,10.67,10.75,10.66,10.7,2590000.0,10.67,10.75,10.66,10.7,2590000.0
2015-12-08 13:10:00,10.7,10.75,10.7,10.73,2065350.0,10.7,10.75,10.7,10.73,2065350.0
2015-12-08 13:20:00,10.73,10.74,10.68,10.7,979600.0,10.73,10.74,10.68,10.7,979600.0
2015-12-08 13:30:00,10.7,10.83,10.69,10.79,2975150.0,10.7,10.83,10.69,10.79,2975150.0
2015-12-08 13:40:00,10.8,10.8,10.74,10.74,1596600.0,10.8,10.8,10.74,10.74,1596600.0
2015-12-08 13:50:00,10.74,10.81,10.74,10.79,1325050.0,10.74,10.81,10.74,10.79,1325050.0
2015-12-08 14:00:00,10.79,10.89,10.77,10.89,2267650.0,10.79,10.89,10.77,10.89,2267650.0
2015-12-08 14:10:00,10.88,10.91,10.84,10.86,1695850.0,10.88,10.91,10.84,10.86,1695850.0
2015-12-08 14:20:00,10.87,10.87,10.84,10.85,1127050.0,10.87,10.87,10.84,10.85,1127050.0
2015-12-08 14:30:00,10.85,10.9,10.85,10.9,1583650.0,10.85,10.9,10.85,10.9,1583650.0
2015-12-08 14:40:00,10.89,10.91,10.85,10.86,2821650.0,10.89,10.91,10.85,10.86,2821650.0
2015-12-08 14:50:00,10.85,10.88,10.8,10.81,1513350.0,10.85,10.88,10.8,10.81,1513350.0
2015-12-08 15:00:00,10.81,10.82,10.76,10.77,1838750.0,10.81,10.82,10.76,10.77,1838750.0
2015-12-08 15:10:00,10.77,10.82,10.77,10.78,2183000.0,10.77,10.82,10.77,10.78,2183000.0
2015-12-08 15:20:00,10.77,10.8,10.75,10.77,2393950.0,10.77,10.8,10.75,10.77,2393950.0
2015-12-08 15:30:00,10.77,10.8,10.76,10.78,2212450.0,10.77,10.8,10.76,10.78,2212450.0
2015-12-08 15:40:00,10.78,10.8,10.77,10.79,2416550.0,10.78,10.8,10.77,10.79,2416550.0
2015-12-08 15:50:00,10.8,10.85,10.79,10.85,8275600.0,10.8,10.85,10.79,10.85,8275600.0
2015-12-09 09:30:00,10.93,11.02,10.86,10.98,6188850.0,10.93,11.02,10.86,10.98,6188850.0
2015-12-09 09:40:00,11.0,11.18,10.98,11.12,8648850.0,11.0,11.18,10.98,11.12,8648850.0
2015-12-09 09:50:00,11.11,11.21,11.1,11.2,4939750.0,11.11,11.21,11.1,11.2,4939750.0
2015-12-09 10:00:00,11.2,11.2,11.12,11.17,3354000.0,11.2,11.2,11.12,11.17,3354000.0
2015-12-09 10:10:00,11.18,11.2,11.15,11.17,2224300.0,11.18,11.2,11.15,11.17,2224300.0
2015-12-09 10:20:00,11.17,11.2,11.14,11.14,1385400.0,11.17,11.2,11.14,11.14,1385400.0
2015-12-09 10:30:00,11.14,11.16,11.08,11.09,2686300.0,11.14,11.16,11.08,11.09,2686300.0
2015-12-09 10:40:00,11.09,11.12,11.08,11.09,1555500.0,11.09,11.12,11.08,11.09,1555500.0
2015-12-09 10:50:00,11.09,11.13,11.08,11.12,977650.0,11.09,11.13,11.08,11.12,977650.0
2015-12-09 11:00:00,11.12,11.14,11.1,11.1,869650.0,11.12,11.14,11.1,11.1,869650.0
2015-12-09 11:10:00,11.1,11.11,11.08,11.08,773450.0,11.1,11.11,11.08,11.08,773450.0
2015-12-09 11:20:00,11.08,11.08,11.03,11.04,1613500.0,11.08,11.08,11.03,11.04,1613500.0
2015-12-09 11:30:00,11.04,11.09,11.03,11.09,1856050.0,11.04,11.09,11.03,11.09,1856050.0
2015-12-09 11:40:00,11.09,11.11,11.07,11.1,1969750.0,11.09,11.11,11.07,11.1,1969750.0
2015-12-09 11:50:00,11.1,11.11,11.09,11.11,950850.0,11.1,11.11,11.09,11.11,950850.0
2015-12-09 12:00:00,11.1,11.11,11.1,11.11,642950.0,11.1,11.11,11.1,11.11,642950.0
2015-12-09 12:10:00,11.11,11.12,11.09,11.09,1015000.0,11.11,11.12,11.09,11.09,1015000.0
2015-12-09 12:20:00,11.1,11.1,11.02,11.03,847050.0,11.1,11.1,11.02,11.03,847050.0
2015-12-09 12:30:00,11.03,11.09,11.02,11.04,3136500.0,11.03,11.09,11.02,11.04,3136500.0
2015-12-09 12:40:00,11.02,11.07,11.01,11.06,2848950.0,11.02,11.07,11.01,11.06,2848950.0
2015-12-09 12:50:00,11.07,11.1,11.06,11.07,1653350.0,11.07,11.1,11.06,11.07,1653350.0
2015-12-09 13:00:00,11.07,11.09,11.02,11.04,1373200.0,11.07,11.09,11.02,11.04,1373200.0
2015-12-09 13:10:00,11.04,11.09,11.03,11.08,1427500.0,11.04,11.09,11.03,11.08,1427500.0
2015-12-09 13:20:00,11.08,11.11,11.08,11.09,1161500.0,11.08,11.11,11.08,11.09,1161500.0
2015-12-09 13:30:00,11.09,11.09,11.03,11.03,1351100.0,11.09,11.09,11.03,11.03,1351100.0
2015-12-09 13:40:00,11.04,11.04,10.98,11.02,1997450.0,11.04,11.04,10.98,11.02,1997450.0
2015-12-09 13:50:00,11.02,11.06,11.02,11.04,1297350.0,11.02,11.06,11.02,11.04,1297350.0
2015-12-09 14:00:00,11.03,11.04,10.98,11.01,1714500.0,11.03,11.04,10.98,11.01,1714500.0
2015-12-09 14:10:00,11.01,11.02,10.99,11.01,1176500.0,11.01,11.02,10.99,11.01,1176500.0
2015-12-09 14:20:00,11.01,11.02,10.98,11.0,2625050.0,11.01,11.02,10.98,11.0,2625050.0
2015-12-09 14:30:00,11.01,11.08,11.0,11.07,963250.0,11.01,11.08,11.0,11.07,963250.0
2015-12-09 14:40:00,11.08,11.09,11.05,11.07,1094150.0,11.08,11.09,11.05,11.07,1094150.0
2015-12-09 14:50:00,11.07,11.08,11.05,11.05,1000350.0,11.07,11.08,11.05,11.05,1000350.0
2015-12-09 15:00:00,11.05,11.06,11.02,11.05,1030150.0,11.05,11.06,11.02,11.05,1030150.0
2015-12-09 15:10:00,11.06,11.06,10.99,11.0,1836750.0,11.06,11.06,10.99,11.0,1836750.0
2015-12-09 15:20:00,11.0,11.02,10.99,11.0,850900.0,11.0,11.02,10.99,11.0,850900.0
2015-12-09 15:30:00,11.0,11.02,10.96,10.98,1886650.0,11.0,11.02,10.96,10.98,1886650.0
2015-12-09 15:40:00,10.98,10.98,10.92,10.94,2530300.0,10.98,10.98,10.92,10.94,2530300.0
2015-12-09 15:50:00,10.94,10.99,10.94,10.99,3177400.0,10.94,10.99,10.94,10.99,3177400.0
2015-12-10 09:30:00,11.28,11.55,11.27,11.49,18798700.0,11.28,11.55,11.27,11.49,18798700.0
2015-12-10 09:40:00,11.48,11.5,11.4,11.44,8106200.0,11.48,11.5,11.4,11.44,8106200.0
2015-12-10 09:50:00,11.44,11.56,11.44,11.48,7177450.0,11.44,11.56,11.44,11.48,7177450.0
2015-12-10 10:00:00,11.48,11.5,11.36,11.49,5744800.0,11.48,11.5,11.36,11.49,5744800.0
2015-12-10 10:10:00,11.48,11.58,11.46,11.56,6130700.0,11.48,11.58,11.46,11.56,6130700.0
2015-12-10 10:20:00,11.55,11.55,11.44,11.46,3381800.0,11.55,11.55,11.44,11.46,3381800.0
2015-12-10 10:30:00,11.47,11.51,11.42,11.48,2284200.0,11.47,11.51,11.42,11.48,2284200.0
2015-12-10 10:40:00,11.46,11.49,11.43,11.49,2214900.0,11.46,11.49,11.43,11.49,2214900.0
2015-12-10 10:50:00,11.48,11.52,11.46,11.46,2075800.0,11.48,11.52,11.46,11.46,2075800.0
2015-12-10 11:00:00,11.47,11.54,11.46,11.53,1874100.0,11.47,11.54,11.46,11.53,1874100.0
2015-12-10 11:10:00,11.52,11.59,11.52,11.53,3811100.0,11.52,11.59,11.52,11.53,3811100.0
2015-12-10 11:20:00,11.53,11.59,11.53,11.55,2031700.0,11.53,11.59,11.53,11.55,2031700.0
2015-12-10 11:30:00,11.55,11.57,11.5,11.53,1460550.0,11.55,11.57,11.5,11.53,1460550.0
2015-12-10 11:40:00,11.55,11.58,11.52,11.58,1568000.0,11.55,11.58,11.52,11.58,1568000.0
2015-12-10 11:50:00,11.58,11.58,11.52,11.53,2445100.0,11.58,11.58,11.52,11.53,2445100.0
2015-12-10 12:00:00,11.53,11.56,11.52,11.53,1330000.0,11.53,11.56,11.52,11.53,1330000.0
2015-12-10 12:10:00,11.54,11.55,11.52,11.53,1394050.0,11.54,11.55,11.52,11.53,1394050.0
2015-12-10 12:20:00,11.53,11.56,11.52,11.55,1279800.0,11.53,11.56,11.52,11.55,1279800.0
2015-12-10 12:30:00,11.54,11.58,11.54,11.54,1300600.0,11.54,11.58,11.54,11.54,1300600.0
2015-12-10 12:40:00,11.54,11.55,11.52,11.53,1278950.0,11.54,11.55,11.52,11.53,1278950.0
2015-12-10 12:50:00,11.53,11.55,11.52,11.53,945150.0,11.53,11.55,11.52,11.53,945150.0
2015-12-10 13:00:00,11.54,11.54,11.49,11.5,1287900.0,11.54,11.54,11.49,11.5,1287900.0
2015-12-10 13:10:00,11.5,11.5,11.45,11.46,1913550.0,11.5,11.5,11.45,11.46,1913550.0
2015-12-10 13:20:00,11.46,11.47,11.43,11.44,1277650.0,11.46,11.47,11.43,11.44,1277650.0
2015-12-10 13:30:00,11.43,11.5,11.43,11.5,1209500.0,11.43,11.5,11.43,11.5,1209500.0
2015-12-10 13:40:00,11.5,11.5,11.43,11.46,1181900.0,11.5,11.5,11.43,11.46,1181900.0
2015-12-10 13:50:00,11.45,11.47,11.44,11.45,830200.0,11.45,11.47,11.44,11.45,830200.0
2015-12-10 14:00:00,11.45,11.46,11.42,11.42,1236000.0,11.45,11.46,11.42,11.42,1236000.0
2015-12-10 14:10:00,11.42,11.45,11.42,11.44,966150.0,11.42,11.45,11.42,11.44,966150.0
2015-12-10 14:20:00,11.44,11.45,11.42,11.45,687350.0,11.44,11.45,11.42,11.45,687350.0
2015-12-10 14:30:00,11.45,11.45,11.43,11.44,1013900.0,11.45,11.45,11.43,11.44,1013900.0
2015-12-10 14:40:00,11.44,11.47,11.43,11.47,857400.0,11.44,11.47,11.43,11.47,857400.0
2015-12-10 14:50:00,11.47,11.47,11.44,11.47,778200.0,11.47,11.47,11.44,11.47,778200.0
2015-12-10 15:00:00,11.47,11.48,11.44,11.45,1393050.0,11.47,11.48,11.44,11.45,1393050.0
2015-12-10 15:10:00,11.45,11.45,11.42,11.42,1112650.0,11.45,11.45,11.42,11.42,1112650.0
2015-12-10 15:20:00,11.42,11.45,11.41,11.45,754450.0,11.42,11.45,11.41,11.45,754450.0
2015-12-10 15:30:00,11.45,11.5,11.43,11.49,1413600.0,11.45,11.5,11.43,11.49,1413600.0
2015-12-10 15:40:00,11.49,11.53,11.49,11.51,2762550.0,11.49,11.53,11.49,11.51,2762550.0
2015-12-10 15:50:00,11.51,11.53,11.49,11.52,4109050.0,11.51,11.53,11.49,11.52,4109050.0
2015-12-11 09:30:00,11.26,11.4,11.25,11.38,4551700.0,11.26,11.4,11.25,11.38,4551700.0
2015-12-11 09:40:00,11.37,11.44,11.31,11.31,2857000.0,11.37,11.44,11.31,11.31,2857000.0
2015-12-11 09:50:00,11.31,11.36,11.29,11.34,1971150.0,11.31,11.36,11.29,11.34,1971150.0
2015-12-11 10:00:00,11.34,11.39,11.33,11.35,1142250.0,11.34,11.39,11.33,11.35,1142250.0
2015-12-11 10:10:00,11.35,11.37,11.33,11.36,1778750.0,11.35,11.37,11.33,11.36,1778750.0
2015-12-11 10:20:00,11.36,11.38,11.35,11.37,1538600.0,11.36,11.38,11.35,11.37,1538600.0
2015-12-11 10:30:00,11.38,11.4,11.35,11.36,1490400.0,11.38,11.4,11.35,11.36,1490400.0
2015-12-11 10:40:00,11.36,11.37,11.35,11.35,572950.0,11.36,11.37,11.35,11.35,572950.0
2015-12-11 10:50:00,11.36,11.36,11.3,11.31,2050050.0,11.36,11.36,11.3,11.31,2050050.0
2015-12-11 11:00:00,11.32,11.32,11.28,11.3,2391950.0,11.32,11.32,11.28,11.3,2391950.0
2015-12-11 11:10:00,11.3,11.35,11.3,11.34,1452600.0,11.3,11.35,11.3,11.34,1452600.0
2015-12-11 11:20:00,11.34,11.37,11.34,11.35,969100.0,11.34,11.37,11.34,11.35,969100.0
2015-12-11 11:30:00,11.36,11.36,11.34,11.35,665350.0,11.36,11.36,11.34,11.35,665350.0
2015-12-11 11:40:00,11.35,11.4,11.35,11.37,1235950.0,11.35,11.4,11.35,11.37,1235950.0
2015-12-11 11:50:00,11.37,11.4,11.37,11.37,1430700.0,11.37,11.4,11.37,11.37,1430700.0
2015-12-11 12:00:00,11.37,11.38,11.34,11.35,1392050.0,11.37,11.38,11.34,11.35,1392050.0
2015-12-11 12:10:00,11.34,11.35,11.32,11.34,1561850.0,11.34,11.35,11.32,11.34,1561850.0
2015-12-11 12:20:00,11.33,11.35,11.33,11.34,1708600.0,11.33,11.35,11.33,11.34,1708600.0
2015-12-11 12:30:00,11.35,11.37,11.33,11.37,2239850.0,11.35,11.37,11.33,11.37,2239850.0
2015-12-11 12:40:00,11.36,11.38,11.33,11.33,1066450.0,11.36,11.38,11.33,11.33,1066450.0
2015-12-11 12:50:00,11.33,11.33,11.31,11.33,827250.0,11.33,11.33,11.31,11.33,827250.0
2015-12-11 13:00:00,11.33,11.38,11.33,11.36,1180950.0,11.33,11.38,11.33,11.36,1180950.0
2015-12-11 13:10:00,11.36,11.39,11.36,11.39,672750.0,11.36,11.39,11.36,11.39,672750.0
2015-12-11 13:20:00,11.39,11.39,11.35,11.35,1176200.0,11.39,11.39,11.35,11.35,1176200.0
2015-12-11 13:30:00,11.34,11.36,11.33,11.36,1105600.0,11.34,11.36,11.33,11.36,1105600.0
2015-12-11 13:40:00,11.36,11.38,11.35,11.36,596550.0,11.36,11.38,11.35,11.36,596550.0
2015-12-11 13:50:00,11.36,11.39,11.36,11.38,541700.0,11.36,11.39,11.36,11.38,541700.0
2015-12-11 14:00:00,11.38,11.4,11.37,11.4,1195500.0,11.38,11.4,11.37,11.4,1195500.0
2015-12-11 14:10:00,11.39,11.39,11.37,11.38,1192500.0,11.39,11.39,11.37,11.38,1192500.0
2015-12-11 14:20:00,11.39,11.4,11.35,11.35,977450.0,11.39,11.4,11.35,11.35,977450.0
2015-12-11 14:30:00,11.35,11.36,11.35,11.36,625000.0,11.35,11.36,11.35,11.36,625000.0
2015-12-11 14:40:00,11.36,11.36,11.34,11.35,498000.0,11.36,11.36,11.34,11.35,498000.0
2015-12-11 14:50:00,11.35,11.36,11.35,11.35,643600.0,11.35,11.36,11.35,11.35,643600.0
2015-12-11 15:00:00,11.35,11.35,11.31,11.32,1006100.0,11.35,11.35,11.31,11.32,1006100.0
2015-12-11 15:10:00,11.32,11.33,11.31,11.31,1065700.0,11.32,11.33,11.31,11.31,1065700.0
2015-12-11 15:20:00,11.31,11.32,11.3,11.3,2003650.0,11.31,11.32,11.3,11.3,2003650.0
2015-12-11 15:30:00,11.3,11.33,11.29,11.3,2252300.0,11.3,11.33,11.29,11.3,2252300.0
2015-12-11 15:40:00,11.3,11.32,11.29,11.3,2015000.0,11.3,11.32,11.29,11.3,2015000.0
2015-12-11 15:50:00,11.3,11.34,11.29,11.31,3758850.0,11.3,11.34,11.29,11.31,3758850.0
2015-12-14 09:30:00,11.33,11.35,11.23,11.27,2786500.0,11.33,11.35,11.23,11.27,2786500.0
2015-12-14 09:40:00,11.26,11.28,11.15,11.18,1688050.0,11.26,11.28,11.15,11.18,1688050.0
2015-12-14 09:50:00,11.18,11.19,11.12,11.13,1063100.0,11.18,11.19,11.12,11.13,1063100.0
2015-12-14 10:00:00,11.14,11.19,11.1,11.17,1944450.0,11.14,11.19,11.1,11.17,1944450.0
2015-12-14 10:10:00,11.13,11.18,11.1,11.16,1071300.0,11.13,11.18,11.1,11.16,1071300.0
2015-12-14 10:20:00,11.16,11.16,11.12,11.15,905800.0,11.16,11.16,11.12,11.15,905800.0
2015-12-14 10:30:00,11.14,11.16,11.1,11.13,801950.0,11.14,11.16,11.1,11.13,801950.0
2015-12-14 10:40:00,11.12,11.19,11.11,11.12,852650.0,11.12,11.19,11.11,11.12,852650.0
2015-12-14 10:50:00,11.13,11.14,11.1,11.12,771500.0,11.13,11.14,11.1,11.12,771500.0
2015-12-14 11:00:00,11.12,11.13,11.1,11.11,574000.0,11.12,11.13,11.1,11.11,574000.0
2015-12-14 11:10:00,11.11,11.13,11.06,11.08,1279850.0,11.11,11.13,11.06,11.08,1279850.0
2015-12-14 11:20:00,11.08,11.12,11.06,11.07,590900.0,11.08,11.12,11.06,11.07,590900.0
2015-12-14 11:30:00,11.06,11.06,11.0,11.0,1359150.0,11.06,11.06,11.0,11.0,1359150.0
2015-12-14 11:40:00,11.0,11.06,11.0,11.04,2096950.0,11.0,11.06,11.0,11.04,2096950.0
2015-12-14 11:50:00,11.04,11.08,11.02,11.08,642450.0,11.04,11.08,11.02,11.08,642450.0
2015-12-14 12:00:00,11.07,11.09,11.04,11.09,564800.0,11.07,11.09,11.04,11.09,564800.0
2015-12-14 12:10:00,11.09,11.1,11.06,11.09,254400.0,11.09,11.1,11.06,11.09,254400.0
2015-12-14 12:20:00,11.08,11.13,11.06,11.12,442450.0,11.08,11.13,11.06,11.12,442450.0
2015-12-14 12:30:00,11.11,11.12,11.09,11.11,595000.0,11.11,11.12,11.09,11.11,595000.0
2015-12-14 12:40:00,11.09,11.11,11.08,11.09,170000.0,11.09,11.11,11.08,11.09,170000.0
2015-12-14 12:50:00,11.08,11.13,11.08,11.13,323450.0,11.08,11.13,11.08,11.13,323450.0
2015-12-14 13:00:00,11.13,11.15,11.11,11.13,420600.0,11.13,11.15,11.11,11.13,420600.0
2015-12-14 13:10:00,11.12,11.13,11.1,11.11,197600.0,11.12,11.13,11.1,11.11,197600.0
2015-12-14 13:20:00,11.1,11.13,11.08,11.13,232150.0,11.1,11.13,11.08,11.13,232150.0
2015-12-14 13:30:00,11.13,11.14,11.1,11.1,679000.0,11.13,11.14,11.1,11.1,679000.0
2015-12-14 13:40:00,11.09,11.11,11.06,11.09,802400.0,11.09,11.11,11.06,11.09,802400.0
2015-12-14 13:50:00,11.1,11.1,11.06,11.08,759950.0,11.1,11.1,11.06,11.08,759950.0
2015-12-14 14:00:00,11.08,11.1,11.06,11.09,626450.0,11.08,11.1,11.06,11.09,626450.0
2015-12-14 14:10:00,11.09,11.1,11.07,11.1,541850.0,11.09,11.1,11.07,11.1,541850.0
2015-12-14 14:20:00,11.1,11.1,11.06,11.09,560100.0,11.1,11.1,11.06,11.09,560100.0
2015-12-14 14:30:00,11.08,11.09,11.06,11.08,405000.0,11.08,11.09,11.06,11.08,405000.0
2015-12-14 14:40:00,11.09,11.1,11.07,11.1,561000.0,11.09,11.1,11.07,11.1,561000.0
2015-12-14 14:50:00,11.1,11.13,11.08,11.1,621550.0,11.1,11.13,11.08,11.1,621550.0
2015-12-14 15:00:00,11.1,11.13,11.09,11.12,828750.0,11.1,11.13,11.09,11.12,828750.0
2015-12-14 15:10:00,11.11,11.13,11.09,11.13,460400.0,11.11,11.13,11.09,11.13,460400.0
2015-12-14 15:20:00,11.11,11.16,11.11,11.15,1295450.0,11.11,11.16,11.11,11.15,1295450.0
2015-12-14 15:30:00,11.16,11.17,11.15,11.16,747900.0,11.16,11.17,11.15,11.16,747900.0
2015-12-14 15:40:00,11.16,11.17,11.12,11.15,1193350.0,11.16,11.17,11.12,11.15,1193350.0
2015-12-14 15:50:00,11.14,11.16,11.13,11.16,1881250.0,11.14,11.16,11.13,11.16,1881250.0
2015-12-15 09:30:00,11.2,11.29,11.12,11.18,3082900.0,11.2,11.29,11.12,11.18,3082900.0
2015-12-15 09:40:00,11.17,11.19,11.12,11.15,1249800.0,11.17,11.19,11.12,11.15,1249800.0
2015-12-15 09:50:00,11.14,11.18,11.08,11.13,1555100.0,11.14,11.18,11.08,11.13,1555100.0
2015-12-15 10:00:00,11.13,11.16,11.09,11.1,872850.0,11.13,11.16,11.09,11.1,872850.0
2015-12-15 10:10:00,11.09,11.13,11.08,11.09,1632350.0,11.09,11.13,11.08,11.09,1632350.0
2015-12-15 10:20:00,11.09,11.13,11.07,11.11,1068150.0,11.09,11.13,11.07,11.11,1068150.0
2015-12-15 10:30:00,11.11,11.12,11.08,11.1,795850.0,11.11,11.12,11.08,11.1,795850.0
2015-12-15 10:40:00,11.09,11.17,11.08,11.16,1001600.0,11.09,11.17,11.08,11.16,1001600.0
2015-12-15 10:50:00,11.17,11.17,11.12,11.13,636400.0,11.17,11.17,11.12,11.13,636400.0
2015-12-15 11:00:00,11.13,11.15,11.11,11.13,603900.0,11.13,11.15,11.11,11.13,603900.0
2015-12-15 11:10:00,11.13,11.18,11.12,11.18,731700.0,11.13,11.18,11.12,11.18,731700.0
2015-12-15 11:20:00,11.18,11.22,11.17,11.2,457850.0,11.18,11.22,11.17,11.2,457850.0
2015-12-15 11:30:00,11.19,11.2,11.15,11.17,571950.0,11.19,11.2,11.15,11.17,571950.0
2015-12-15 11:40:00,11.16,11.18,11.13,11.13,1101100.0,11.16,11.18,11.13,11.13,1101100.0
2015-12-15 11:50:00,11.13,11.2,11.12,11.17,631350.0,11.13,11.2,11.12,11.17,631350.0
2015-12-15 12:00:00,11.16,11.18,11.16,11.17,492150.0,11.16,11.18,11.16,11.17,492150.0
2015-12-15 12:10:00,11.16,11.18,11.15,11.18,458150.0,11.16,11.18,11.15,11.18,458150.0
2015-12-15 12:20:00,11.18,11.21,11.16,11.2,2222000.0,11.18,11.21,11.16,11.2,2222000.0
2015-12-15 12:30:00,11.2,11.26,11.2,11.25,1123600.0,11.2,11.26,11.2,11.25,1123600.0
2015-12-15 12:40:00,11.25,11.25,11.2,11.21,251000.0,11.25,11.25,11.2,11.21,251000.0
2015-12-15 12:50:00,11.2,11.27,11.2,11.25,652650.0,11.2,11.27,11.2,11.25,652650.0
2015-12-15 13:00:00,11.26,11.26,11.2,11.2,214550.0,11.26,11.26,11.2,11.2,214550.0
2015-12-15 13:10:00,11.2,11.2,11.13,11.13,718600.0,11.2,11.2,11.13,11.13,718600.0
2015-12-15 13:20:00,11.13,11.15,11.1,11.11,964700.0,11.13,11.15,11.1,11.11,964700.0
2015-12-15 13:30:00,11.11,11.13,11.09,11.12,763700.0,11.11,11.13,11.09,11.12,763700.0
2015-12-15 13:40:00,11.11,11.16,11.11,11.12,390000.0,11.11,11.16,11.11,11.12,390000.0
2015-12-15 13:50:00,11.13,11.16,11.11,11.16,712150.0,11.13,11.16,11.11,11.16,712150.0
2015-12-15 14:00:00,11.16,11.16,11.14,11.15,285000.0,11.16,11.16,11.14,11.15,285000.0
2015-12-15 14:10:00,11.15,11.17,11.12,11.16,1291800.0,11.15,11.17,11.12,11.16,1291800.0
2015-12-15 14:20:00,11.16,11.17,11.13,11.14,791850.0,11.16,11.17,11.13,11.14,791850.0
2015-12-15 14:30:00,11.14,11.16,11.13,11.15,723200.0,11.14,11.16,11.13,11.15,723200.0
2015-12-15 14:40:00,11.16,11.16,11.11,11.13,505350.0,11.16,11.16,11.11,11.13,505350.0
2015-12-15 14:50:00,11.13,11.16,11.12,11.16,257100.0,11.13,11.16,11.12,11.16,257100.0
2015-12-15 15:00:00,11.16,11.17,11.12,11.12,526200.0,11.16,11.17,11.12,11.12,526200.0
2015-12-15 15:10:00,11.12,11.14,11.11,11.13,1120100.0,11.12,11.14,11.11,11.13,1120100.0
2015-12-15 15:20:00,11.13,11.14,11.11,11.11,507000.0,11.13,11.14,11.11,11.11,507000.0
2015-12-15 15:30:00,11.12,11.13,11.09,11.12,671700.0,11.12,11.13,11.09,11.12,671700.0
2015-12-15 15:40:00,11.11,11.13,11.1,11.12,685900.0,11.11,11.13,11.1,11.12,685900.0
2015-12-15 15:50:00,11.12,11.13,11.1,11.11,1939200.0,11.12,11.13,11.1,11.11,1939200.0
2015-12-16 09:30:00,11.12,11.23,11.12,11.14,904850.0,11.12,11.23,11.12,11.14,904850.0
2015-12-16 09:40:00,11.16,11.19,11.14,11.14,779050.0,11.16,11.19,11.14,11.14,779050.0
2015-12-16 09:50:00,11.15,11.19,11.14,11.15,782500.0,11.15,11.19,11.14,11.15,782500.0
2015-12-16 10:00:00,11.16,11.17,11.12,11.13,927750.0,11.16,11.17,11.12,11.13,927750.0
2015-12-16 10:10:00,11.13,11.14,11.08,11.12,868750.0,11.13,11.14,11.08,11.12,868750.0
2015-12-16 10:20:00,11.14,11.17,11.1,11.15,669500.0,11.14,11.17,11.1,11.15,669500.0
2015-12-16 10:30:00,11.13,11.15,11.13,11.13,564200.0,11.13,11.15,11.13,11.13,564200.0
2015-12-16 10:40:00,11.13,11.15,11.12,11.15,345000.0,11.13,11.15,11.12,11.15,345000.0
2015-12-16 10:50:00,11.15,11.16,11.1,11.11,778550.0,11.15,11.16,11.1,11.11,778550.0
2015-12-16 11:00:00,11.11,11.15,11.09,11.13,967000.0,11.11,11.15,11.09,11.13,967000.0
2015-12-16 11:10:00,11.13,11.15,11.12,11.14,929950.0,11.13,11.15,11.12,11.14,929950.0
2015-12-16 11:20:00,11.14,11.17,11.14,11.15,1095450.0,11.14,11.17,11.14,11.15,1095450.0
2015-12-16 11:30:00,11.16,11.18,11.16,11.18,655000.0,11.16,11.18,11.16,11.18,655000.0
2015-12-16 11:40:00,11.18,11.19,11.17,11.17,238300.0,11.18,11.19,11.17,11.17,238300.0
2015-12-16 11:50:00,11.17,11.18,11.15,11.16,140000.0,11.17,11.18,11.15,11.16,140000.0
2015-12-16 12:00:00,11.17,11.18,11.17,11.17,100000.0,11.17,11.18,11.17,11.17,100000.0
2015-12-16 12:10:00,11.16,11.17,11.15,11.16,154900.0,11.16,11.17,11.15,11.16,154900.0
2015-12-16 12:20:00,11.16,11.18,11.15,11.16,122500.0,11.16,11.18,11.15,11.16,122500.0
2015-12-16 12:30:00,11.16,11.16,11.14,11.14,675200.0,11.16,11.16,11.14,11.14,675200.0
2015-12-16 12:40:00,11.16,11.16,11.11,11.13,720000.0,11.16,11.16,11.11,11.13,720000.0
2015-12-16 12:50:00,11.14,11.14,11.12,11.13,749250.0,11.14,11.14,11.12,11.13,749250.0
2015-12-16 13:00:00,11.13,11.14,11.12,11.13,418450.0,11.13,11.14,11.12,11.13,418450.0
2015-12-16 13:10:00,11.12,11.17,11.12,11.16,1097250.0,11.12,11.17,11.12,11.16,1097250.0
2015-12-16 13:20:00,11.17,11.18,11.15,11.18,206500.0,11.17,11.18,11.15,11.18,206500.0
2015-12-16 13:30:00,11.18,11.18,11.16,11.18,395450.0,11.18,11.18,11.16,11.18,395450.0
2015-12-16 13:40:00,11.18,11.21,11.16,11.19,1330050.0,11.18,11.21,11.16,11.19,1330050.0
2015-12-16 13:50:00,11.2,11.21,11.16,11.19,789350.0,11.2,11.21,11.16,11.19,789350.0
2015-12-16 14:00:00,11.16,11.24,11.14,11.24,1491050.0,11.16,11.24,11.14,11.24,1491050.0
2015-12-16 14:10:00,11.23,11.24,11.2,11.22,1026400.0,11.23,11.24,11.2,11.22,1026400.0
2015-12-16 14:20:00,11.22,11.25,11.2,11.22,951450.0,11.22,11.25,11.2,11.22,951450.0
2015-12-16 14:30:00,11.21,11.22,11.2,11.21,746650.0,11.21,11.22,11.2,11.21,746650.0
2015-12-16 14:40:00,11.21,11.23,11.21,11.22,495000.0,11.21,11.23,11.21,11.22,495000.0
2015-12-16 14:50:00,11.22,11.28,11.22,11.28,628900.0,11.22,11.28,11.22,11.28,628900.0
2015-12-16 15:00:00,11.28,11.28,11.24,11.25,664200.0,11.28,11.28,11.24,11.25,664200.0
2015-12-16 15:10:00,11.25,11.28,11.25,11.27,185000.0,11.25,11.28,11.25,11.27,185000.0
2015-12-16 15:20:00,11.27,11.31,11.26,11.3,628200.0,11.27,11.31,11.26,11.3,628200.0
2015-12-16 15:30:00,11.31,11.34,11.3,11.34,1046950.0,11.31,11.34,11.3,11.34,1046950.0
2015-12-16 15:40:00,11.32,11.34,11.3,11.3,1003650.0,11.32,11.34,11.3,11.3,1003650.0
2015-12-16 15:50:00,11.3,11.39,11.3,11.37,5743050.0,11.3,11.39,11.3,11.37,5743050.0
2015-12-17 09:30:00,11.5,11.55,11.45,11.52,3542950.0,11.5,11.55,11.45,11.52,3542950.0
2015-12-17 09:40:00,11.52,11.56,11.43,11.46,2098400.0,11.52,11.56,11.43,11.46,2098400.0
2015-12-17 09:50:00,11.46,11.47,11.4,11.46,1991550.0,11.46,11.47,11.4,11.46,1991550.0
2015-12-17 10:00:00,11.45,11.48,11.41,11.42,693050.0,11.45,11.48,11.41,11.42,693050.0
2015-12-17 10:10:00,11.43,11.45,11.4,11.4,634600.0,11.43,11.45,11.4,11.4,634600.0
2015-12-17 10:20:00,11.4,11.44,11.39,11.39,474250.0,11.4,11.44,11.39,11.39,474250.0
2015-12-17 10:30:00,11.4,11.42,11.38,11.38,653000.0,11.4,11.42,11.38,11.38,653000.0
2015-12-17 10:40:00,11.37,11.39,11.33,11.33,773600.0,11.37,11.39,11.33,11.33,773600.0
2015-12-17 10:50:00,11.33,11.33,11.28,11.31,1235950.0,11.33,11.33,11.28,11.31,1235950.0
2015-12-17 11:00:00,11.32,11.34,11.31,11.31,845000.0,11.32,11.34,11.31,11.31,845000.0
2015-12-17 11:10:00,11.3,11.33,11.29,11.29,411000.0,11.3,11.33,11.29,11.29,411000.0
2015-12-17 11:20:00,11.29,11.3,11.27,11.28,546600.0,11.29,11.3,11.27,11.28,546600.0
2015-12-17 11:30:00,11.27,11.31,11.27,11.3,633850.0,11.27,11.31,11.27,11.3,633850.0
2015-12-17 11:40:00,11.3,11.34,11.28,11.33,881450.0,11.3,11.34,11.28,11.33,881450.0
2015-12-17 11:50:00,11.33,11.35,11.32,11.34,535350.0,11.33,11.35,11.32,11.34,535350.0
2015-12-17 12:00:00,11.33,11.35,11.28,11.32,1431000.0,11.33,11.35,11.28,11.32,1431000.0
2015-12-17 12:10:00,11.32,11.33,11.3,11.3,467500.0,11.32,11.33,11.3,11.3,467500.0
2015-12-17 12:20:00,11.3,11.31,11.24,11.26,1015100.0,11.3,11.31,11.24,11.26,1015100.0
2015-12-17 12:30:00,11.25,11.27,11.22,11.22,1041800.0,11.25,11.27,11.22,11.22,1041800.0
2015-12-17 12:40:00,11.23,11.27,11.22,11.25,1020900.0,11.23,11.27,11.22,11.25,1020900.0
2015-12-17 12:50:00,11.24,11.25,11.21,11.23,1034100.0,11.24,11.25,11.21,11.23,1034100.0
2015-12-17 13:00:00,11.24,11.24,11.21,11.21,540350.0,11.24,11.24,11.21,11.21,540350.0
2015-12-17 13:10:00,11.21,11.22,11.19,11.19,869100.0,11.21,11.22,11.19,11.19,869100.0
2015-12-17 13:20:00,11.2,11.22,11.18,11.19,809150.0,11.2,11.22,11.18,11.19,809150.0
2015-12-17 13:30:00,11.19,11.19,11.18,11.18,525000.0,11.19,11.19,11.18,11.18,525000.0
2015-12-17 13:40:00,11.18,11.23,11.17,11.22,991200.0,11.18,11.23,11.17,11.22,991200.0
2015-12-17 13:50:00,11.21,11.25,11.21,11.23,819900.0,11.21,11.25,11.21,11.23,819900.0
2015-12-17 14:00:00,11.23,11.26,11.23,11.25,713850.0,11.23,11.26,11.23,11.25,713850.0
2015-12-17 14:10:00,11.25,11.26,11.23,11.24,855000.0,11.25,11.26,11.23,11.24,855000.0
2015-12-17 14:20:00,11.23,11.24,11.21,11.21,672800.0,11.23,11.24,11.21,11.21,672800.0
2015-12-17 14:30:00,11.21,11.22,11.19,11.2,541600.0,11.21,11.22,11.19,11.2,541600.0
2015-12-17 14:40:00,11.21,11.21,11.17,11.18,1747500.0,11.21,11.21,11.17,11.18,1747500.0
2015-12-17 14:50:00,11.19,11.2,11.17,11.2,693400.0,11.19,11.2,11.17,11.2,693400.0
2015-12-17 15:00:00,11.19,11.2,11.17,11.18,2022950.0,11.19,11.2,11.17,11.18,2022950.0
2015-12-17 15:10:00,11.18,11.2,11.13,11.15,1708050.0,11.18,11.2,11.13,11.15,1708050.0
2015-12-17 15:20:00,11.15,11.15,11.11,11.12,1438500.0,11.15,11.15,11.11,11.12,1438500.0
2015-12-17 15:30:00,11.12,11.14,11.11,11.12,1501700.0,11.12,11.14,11.11,11.12,1501700.0
2015-12-17 15:40:00,11.13,11.13,11.1,11.1,1954600.0,11.13,11.13,11.1,11.1,1954600.0
2015-12-17 15:50:00,11.1,11.12,11.09,11.1,3073250.0,11.1,11.12,11.09,11.1,3073250.0
2015-12-18 09:30:00,11.08,11.11,10.96,11.01,3609850.0,11.08,11.11,10.96,11.01,3609850.0
2015-12-18 09:40:00,11.01,11.06,10.98,10.98,1625150.0,11.01,11.06,10.98,10.98,1625150.0
2015-12-18 09:50:00,10.99,11.03,10.93,10.97,1943050.0,10.99,11.03,10.93,10.97,1943050.0
2015-12-18 10:00:00,10.98,10.99,10.93,10.93,841150.0,10.98,10.99,10.93,10.93,841150.0
2015-12-18 10:10:00,10.93,10.93,10.9,10.91,1642550.0,10.93,10.93,10.9,10.91,1642550.0
2015-12-18 10:20:00,10.91,10.93,10.9,10.91,1392100.0,10.91,10.93,10.9,10.91,1392100.0
2015-12-18 10:30:00,10.9,10.93,10.87,10.87,3450950.0,10.9,10.93,10.87,10.87,3450950.0
2015-12-18 10:40:00,10.87,10.9,10.82,10.86,2320250.0,10.87,10.9,10.82,10.86,2320250.0
2015-12-18 10:50:00,10.87,10.94,10.87,10.9,1506250.0,10.87,10.94,10.87,10.9,1506250.0
2015-12-18 11:00:00,10.92,10.95,10.91,10.94,1310250.0,10.92,10.95,10.91,10.94,1310250.0
2015-12-18 11:10:00,10.94,10.96,10.93,10.93,688850.0,10.94,10.96,10.93,10.93,688850.0
2015-12-18 11:20:00,10.95,10.96,10.92,10.92,618200.0,10.95,10.96,10.92,10.92,618200.0
2015-12-18 11:30:00,10.92,10.94,10.91,10.92,389900.0,10.92,10.94,10.91,10.92,389900.0
2015-12-18 11:40:00,10.94,10.95,10.93,10.94,244800.0,10.94,10.95,10.93,10.94,244800.0
2015-12-18 11:50:00,10.94,10.95,10.92,10.93,631350.0,10.94,10.95,10.92,10.93,631350.0
2015-12-18 12:00:00,10.93,10.94,10.9,10.93,423450.0,10.93,10.94,10.9,10.93,423450.0
2015-12-18 12:10:00,10.93,10.96,10.91,10.91,1091600.0,10.93,10.96,10.91,10.91,1091600.0
2015-12-18 12:20:00,10.91,10.92,10.9,10.91,249600.0,10.91,10.92,10.9,10.91,249600.0
2015-12-18 12:30:00,10.91,10.92,10.88,10.88,745450.0,10.91,10.92,10.88,10.88,745450.0
2015-12-18 12:40:00,10.88,10.9,10.87,10.88,1102350.0,10.88,10.9,10.87,10.88,1102350.0
2015-12-18 12:50:00,10.88,10.89,10.85,10.86,932700.0,10.88,10.89,10.85,10.86,932700.0
2015-12-18 13:00:00,10.86,10.87,10.84,10.86,832750.0,10.86,10.87,10.84,10.86,832750.0
2015-12-18 13:10:00,10.86,10.89,10.84,10.87,2846150.0,10.86,10.89,10.84,10.87,2846150.0
2015-12-18 13:20:00,10.88,10.89,10.86,10.86,531750.0,10.88,10.89,10.86,10.86,531750.0
2015-12-18 13:30:00,10.86,10.88,10.85,10.85,2802650.0,10.86,10.88,10.85,10.85,2802650.0
2015-12-18 13:40:00,10.86,10.89,10.85,10.87,1016950.0,10.86,10.89,10.85,10.87,1016950.0
2015-12-18 13:50:00,10.87,10.89,10.85,10.89,2168250.0,10.87,10.89,10.85,10.89,2168250.0
2015-12-18 14:00:00,10.89,10.9,10.88,10.89,925800.0,10.89,10.9,10.88,10.89,925800.0
2015-12-18 14:10:00,10.9,10.9,10.88,10.89,500000.0,10.9,10.9,10.88,10.89,500000.0
2015-12-18 14:20:00,10.89,10.92,10.89,10.9,612500.0,10.89,10.92,10.89,10.9,612500.0
2015-12-18 14:30:00,10.9,10.91,10.89,10.9,618200.0,10.9,10.91,10.89,10.9,618200.0
2015-12-18 14:40:00,10.9,10.9,10.86,10.86,538250.0,10.9,10.9,10.86,10.86,538250.0
2015-12-18 14:50:00,10.87,10.9,10.85,10.87,1714200.0,10.87,10.9,10.85,10.87,1714200.0
2015-12-18 15:00:00,10.87,10.89,10.85,10.85,1481800.0,10.87,10.89,10.85,10.85,1481800.0
2015-12-18 15:10:00,10.85,10.87,10.83,10.84,2103850.0,10.85,10.87,10.83,10.84,2103850.0
2015-12-18 15:20:00,10.84,10.86,10.82,10.85,1145400.0,10.84,10.86,10.82,10.85,1145400.0
2015-12-18 15:30:00,10.84,10.88,10.84,10.86,1515650.0,10.84,10.88,10.84,10.86,1515650.0
2015-12-18 15:40:00,10.86,10.86,10.83,10.83,1628600.0,10.86,10.86,10.83,10.83,1628600.0
2015-12-18 15:50:00,10.83,10.85,10.81,10.82,4248300.0,10.83,10.85,10.81,10.82,4248300.0
2015-12-21 09:30:00,10.88,10.9,10.74,10.76,2229650.0,10.88,10.9,10.74,10.76,2229650.0
2015-12-21 09:40:00,10.76,10.85,10.74,10.81,1811350.0,10.76,10.85,10.74,10.81,1811350.0
2015-12-21 09:50:00,10.79,10.81,10.74,10.75,744550.0,10.79,10.81,10.74,10.75,744550.0
2015-12-21 10:00:00,10.76,10.8,10.73,10.74,1854450.0,10.76,10.8,10.73,10.74,1854450.0
2015-12-21 10:10:00,10.74,10.75,10.71,10.74,2050700.0,10.74,10.75,10.71,10.74,2050700.0
2015-12-21 10:20:00,10.74,10.75,10.69,10.69,1281900.0,10.74,10.75,10.69,10.69,1281900.0
2015-12-21 10:30:00,10.69,10.73,10.68,10.72,2093000.0,10.69,10.73,10.68,10.72,2093000.0
2015-12-21 10:40:00,10.72,10.72,10.68,10.68,627300.0,10.72,10.72,10.68,10.68,627300.0
2015-12-21 10:50:00,10.68,10.7,10.67,10.7,877300.0,10.68,10.7,10.67,10.7,877300.0
2015-12-21 11:00:00,10.7,10.7,10.66,10.67,1615500.0,10.7,10.7,10.66,10.67,1615500.0
2015-12-21 11:10:00,10.67,10.68,10.61,10.62,1818000.0,10.67,10.68,10.61,10.62,1818000.0
2015-12-21 11:20:00,10.61,10.64,10.59,10.61,1315900.0,10.61,10.64,10.59,10.61,1315900.0
2015-12-21 11:30:00,10.6,10.66,10.59,10.64,2271900.0,10.6,10.66,10.59,10.64,2271900.0
2015-12-21 11:40:00,10.65,10.69,10.63,10.68,720200.0,10.65,10.69,10.63,10.68,720200.0
2015-12-21 11:50:00,10.68,10.76,10.68,10.75,950350.0,10.68,10.76,10.68,10.75,950350.0
2015-12-21 12:00:00,10.75,10.75,10.72,10.73,624750.0,10.75,10.75,10.72,10.73,624750.0
2015-12-21 12:10:00,10.73,10.74,10.71,10.72,657650.0,10.73,10.74,10.71,10.72,657650.0
2015-12-21 12:20:00,10.73,10.77,10.73,10.74,1556650.0,10.73,10.77,10.73,10.74,1556650.0
2015-12-21 12:30:00,10.74,10.75,10.7,10.72,750950.0,10.74,10.75,10.7,10.72,750950.0
2015-12-21 12:40:00,10.71,10.71,10.68,10.71,920900.0,10.71,10.71,10.68,10.71,920900.0
2015-12-21 12:50:00,10.71,10.74,10.69,10.73,776000.0,10.71,10.74,10.69,10.73,776000.0
2015-12-21 13:00:00,10.74,10.77,10.72,10.73,832200.0,10.74,10.77,10.72,10.73,832200.0
2015-12-21 13:10:00,10.73,10.75,10.72,10.74,588300.0,10.73,10.75,10.72,10.74,588300.0
2015-12-21 13:20:00,10.75,10.75,10.72,10.73,195000.0,10.75,10.75,10.72,10.73,195000.0
2015-12-21 13:30:00,10.73,10.75,10.71,10.75,1752550.0,10.73,10.75,10.71,10.75,1752550.0
2015-12-21 13:40:00,10.75,10.8,10.75,10.79,778550.0,10.75,10.8,10.75,10.79,778550.0
2015-12-21 13:50:00,10.79,10.81,10.76,10.76,1260950.0,10.79,10.81,10.76,10.76,1260950.0
2015-12-21 14:00:00,10.75,10.78,10.75,10.78,584850.0,10.75,10.78,10.75,10.78,584850.0
2015-12-21 14:10:00,10.78,10.8,10.75,10.77,728000.0,10.78,10.8,10.75,10.77,728000.0
2015-12-21 14:20:00,10.77,10.78,10.75,10.77,945950.0,10.77,10.78,10.75,10.77,945950.0
2015-12-21 14:30:00,10.77,10.79,10.76,10.78,303150.0,10.77,10.79,10.76,10.78,303150.0
2015-12-21 14:40:00,10.78,10.78,10.5,10.5,7659700.0,10.78,10.78,10.5,10.5,7659700.0
2015-12-21 14:50:00,10.5,10.63,10.16,10.52,26456850.0,10.5,10.63,10.16,10.52,26456850.0
2015-12-21 15:00:00,10.51,10.56,10.45,10.54,7832800.0,10.51,10.56,10.45,10.54,7832800.0
2015-12-21 15:10:00,10.54,10.54,10.35,10.46,14963250.0,10.54,10.54,10.35,10.46,14963250.0
2015-12-21 15:20:00,10.46,10.5,10.42,10.42,7127500.0,10.46,10.5,10.42,10.42,7127500.0
2015-12-21 15:30:00,10.42,10.5,10.42,10.48,6155600.0,10.42,10.5,10.42,10.48,6155600.0
2015-12-21 15:40:00,10.48,10.5,10.43,10.44,7318250.0,10.48,10.5,10.43,10.44,7318250.0
2015-12-21 15:50:00,10.43,10.47,10.42,10.43,12054150.0,10.43,10.47,10.42,10.43,12054150.0
2015-12-22 09:30:00,10.23,10.25,9.96,10.03,32371150.0,10.23,10.25,9.96,10.03,32371150.0
2015-12-22 09:40:00,10.04,10.12,9.96,10.06,13212600.0,10.04,10.12,9.96,10.06,13212600.0
2015-12-22 09:50:00,10.06,10.11,10.02,10.07,4846950.0,10.06,10.11,10.02,10.07,4846950.0
2015-12-22 10:00:00,10.07,10.1,9.97,10.04,9178300.0,10.07,10.1,9.97,10.04,9178300.0
2015-12-22 10:10:00,10.04,10.04,9.98,9.99,4040350.0,10.04,10.04,9.98,9.99,4040350.0
2015-12-22 10:20:00,10.0,10.03,9.99,10.0,3487750.0,10.0,10.03,9.99,10.0,3487750.0
2015-12-22 10:30:00,10.0,10.02,9.97,9.98,4690900.0,10.0,10.02,9.97,9.98,4690900.0
2015-12-22 10:40:00,9.97,10.05,9.95,10.03,4420500.0,9.97,10.05,9.95,10.03,4420500.0
2015-12-22 10:50:00,10.02,10.05,9.99,10.03,3333650.0,10.02,10.05,9.99,10.03,3333650.0
2015-12-22 11:00:00,10.03,10.05,9.99,10.0,3808500.0,10.03,10.05,9.99,10.0,3808500.0
2015-12-22 11:10:00,10.0,10.02,9.98,10.02,2313350.0,10.0,10.02,9.98,10.02,2313350.0
2015-12-22 11:20:00,10.01,10.02,10.0,10.01,2971550.0,10.01,10.02,10.0,10.01,2971550.0
2015-12-22 11:30:00,10.0,10.04,9.98,10.01,2718450.0,10.0,10.04,9.98,10.01,2718450.0
2015-12-22 11:40:00,10.01,10.03,9.99,10.01,2566900.0,10.01,10.03,9.99,10.01,2566900.0
2015-12-22 11:50:00,10.0,10.01,9.99,10.0,1947050.0,10.0,10.01,9.99,10.0,1947050.0
2015-12-22 12:00:00,10.01,10.01,9.97,9.99,1716450.0,10.01,10.01,9.97,9.99,1716450.0
2015-12-22 12:10:00,9.99,10.0,9.97,9.98,2511350.0,9.99,10.0,9.97,9.98,2511350.0
2015-12-22 12:20:00,9.99,9.99,9.97,9.98,2938700.0,9.99,9.99,9.97,9.98,2938700.0
2015-12-22 12:30:00,9.98,10.02,9.97,10.0,2769750.0,9.98,10.02,9.97,10.0,2769750.0
2015-12-22 12:40:00,10.0,10.0,9.96,9.97,3385500.0,10.0,10.0,9.96,9.97,3385500.0
2015-12-22 12:50:00,9.97,10.0,9.97,10.0,2153500.0,9.97,10.0,9.97,10.0,2153500.0
2015-12-22 13:00:00,10.0,10.01,9.99,9.99,2434750.0,10.0,10.01,9.99,9.99,2434750.0
2015-12-22 13:10:00,9.99,10.0,9.92,9.93,3937950.0,9.99,10.0,9.92,9.93,3937950.0
2015-12-22 13:20:00,9.94,9.99,9.93,9.94,3690700.0,9.94,9.99,9.93,9.94,3690700.0
2015-12-22 13:30:00,9.94,9.99,9.93,9.96,2485150.0,9.94,9.99,9.93,9.96,2485150.0
2015-12-22 13:40:00,9.96,9.97,9.95,9.97,1561450.0,9.96,9.97,9.95,9.97,1561450.0
2015-12-22 13:50:00,9.96,9.98,9.96,9.96,2846100.0,9.96,9.98,9.96,9.96,2846100.0
2015-12-22 14:00:00,9.96,9.97,9.94,9.97,1650000.0,9.96,9.97,9.94,9.97,1650000.0
2015-12-22 14:10:00,9.96,9.97,9.94,9.96,1696550.0,9.96,9.97,9.94,9.96,1696550.0
2015-12-22 14:20:00,9.96,9.97,9.93,9.94,1670750.0,9.96,9.97,9.93,9.94,1670750.0
2015-12-22 14:30:00,9.94,9.98,9.92,9.96,5154700.0,9.94,9.98,9.92,9.96,5154700.0
2015-12-22 14:40:00,9.95,9.96,9.93,9.94,4143650.0,9.95,9.96,9.93,9.94,4143650.0
2015-12-22 14:50:00,9.94,9.95,9.92,9.95,3104900.0,9.94,9.95,9.92,9.95,3104900.0
2015-12-22 15:00:00,9.95,9.97,9.93,9.94,4506200.0,9.95,9.97,9.93,9.94,4506200.0
2015-12-22 15:10:00,9.94,9.95,9.92,9.93,2938350.0,9.94,9.95,9.92,9.93,2938350.0
2015-12-22 15:20:00,9.93,9.95,9.92,9.93,4306600.0,9.93,9.95,9.92,9.93,4306600.0
2015-12-22 15:30:00,9.94,9.94,9.91,9.92,4257950.0,9.94,9.94,9.91,9.92,4257950.0
2015-12-22 15:40:00,9.92,9.92,9.88,9.91,5019600.0,9.92,9.92,9.88,9.91,5019600.0
2015-12-22 15:50:00,9.91,9.92,9.89,9.91,7807600.0,9.91,9.92,9.89,9.91,7807600.0
2015-12-23 09:30:00,9.8,9.84,9.67,9.69,10498750.0,9.8,9.84,9.67,9.69,10498750.0
2015-12-23 09:40:00,9.69,9.72,9.64,9.66,8324150.0,9.69,9.72,9.64,9.66,8324150.0
2015-12-23 09:50:00,9.66,9.78,9.66,9.77,6266300.0,9.66,9.78,9.66,9.77,6266300.0
2015-12-23 10:00:00,9.77,9.88,9.76,9.8,5829900.0,9.77,9.88,9.76,9.8,5829900.0
2015-12-23 10:10:00,9.8,9.88,9.78,9.84,2907600.0,9.8,9.88,9.78,9.84,2907600.0
2015-12-23 10:20:00,9.84,9.91,9.84,9.89,2960750.0,9.84,9.91,9.84,9.89,2960750.0
2015-12-23 10:30:00,9.89,9.98,9.88,9.97,5018650.0,9.89,9.98,9.88,9.97,5018650.0
2015-12-23 10:40:00,9.97,10.03,9.96,10.0,5094650.0,9.97,10.03,9.96,10.0,5094650.0
2015-12-23 10:50:00,10.0,10.01,9.98,9.99,2463650.0,10.0,10.01,9.98,9.99,2463650.0
2015-12-23 11:00:00,9.99,10.01,9.92,9.92,3882350.0,9.99,10.01,9.92,9.92,3882350.0
2015-12-23 11:10:00,9.92,9.93,9.89,9.91,1605650.0,9.92,9.93,9.89,9.91,1605650.0
2015-12-23 11:20:00,9.92,9.93,9.9,9.92,1026550.0,9.92,9.93,9.9,9.92,1026550.0
2015-12-23 11:30:00,9.92,9.96,9.91,9.95,1022500.0,9.92,9.96,9.91,9.95,1022500.0
2015-12-23 11:40:00,9.94,9.99,9.94,9.95,1069050.0,9.94,9.99,9.94,9.95,1069050.0
2015-12-23 11:50:00,9.93,9.97,9.9,9.97,1403650.0,9.93,9.97,9.9,9.97,1403650.0
2015-12-23 12:00:00,9.96,9.97,9.92,9.95,2079700.0,9.96,9.97,9.92,9.95,2079700.0
2015-12-23 12:10:00,9.96,9.96,9.93,9.94,488350.0,9.96,9.96,9.93,9.94,488350.0
2015-12-23 12:20:00,9.94,9.95,9.93,9.94,695050.0,9.94,9.95,9.93,9.94,695050.0
2015-12-23 12:30:00,9.94,9.95,9.93,9.93,522050.0,9.94,9.95,9.93,9.93,522050.0
2015-12-23 12:40:00,9.93,9.95,9.93,9.94,534900.0,9.93,9.95,9.93,9.94,534900.0
2015-12-23 12:50:00,9.94,9.95,9.92,9.92,697000.0,9.94,9.95,9.92,9.92,697000.0
2015-12-23 13:00:00,9.93,9.98,9.92,9.97,1003950.0,9.93,9.98,9.92,9.97,1003950.0
2015-12-23 13:10:00,9.98,9.98,9.96,9.97,652550.0,9.98,9.98,9.96,9.97,652550.0
2015-12-23 13:20:00,9.97,9.98,9.96,9.97,952300.0,9.97,9.98,9.96,9.97,952300.0
2015-12-23 13:30:00,9.97,9.99,9.96,9.97,2170950.0,9.97,9.99,9.96,9.97,2170950.0
2015-12-23 13:40:00,9.97,9.99,9.97,9.98,1584850.0,9.97,9.99,9.97,9.98,1584850.0
2015-12-23 13:50:00,9.98,9.99,9.95,9.96,1329700.0,9.98,9.99,9.95,9.96,1329700.0
2015-12-23 14:00:00,9.96,9.96,9.91,9.93,1565100.0,9.96,9.96,9.91,9.93,1565100.0
2015-12-23 14:10:00,9.93,9.96,9.92,9.94,1546900.0,9.93,9.96,9.92,9.94,1546900.0
2015-12-23 14:20:00,9.94,9.98,9.93,9.98,1869950.0,9.94,9.98,9.93,9.98,1869950.0
2015-12-23 14:30:00,9.97,9.98,9.96,9.97,1368450.0,9.97,9.98,9.96,9.97,1368450.0
2015-12-23 14:40:00,9.96,9.97,9.94,9.95,1646750.0,9.96,9.97,9.94,9.95,1646750.0
2015-12-23 14:50:00,9.95,9.96,9.93,9.95,1128850.0,9.95,9.96,9.93,9.95,1128850.0
2015-12-23 15:00:00,9.95,9.95,9.93,9.94,1360400.0,9.95,9.95,9.93,9.94,1360400.0
2015-12-23 15:10:00,9.94,9.95,9.93,9.94,849600.0,9.94,9.95,9.93,9.94,849600.0
2015-12-23 15:20:00,9.94,9.95,9.93,9.93,996650.0,9.94,9.95,9.93,9.93,996650.0
2015-12-23 15:30:00,9.93,9.93,9.92,9.92,1667550.0,9.93,9.93,9.92,9.92,1667550.0
2015-12-23 15:40:00,9.92,9.95,9.91,9.94,1620100.0,9.92,9.95,9.91,9.94,1620100.0
2015-12-23 15:50:00,9.94,9.96,9.93,9.95,2962700.0,9.94,9.96,9.93,9.95,2962700.0
2015-12-24 09:30:00,9.98,10.04,9.96,10.01,2990300.0,9.98,10.04,9.96,10.01,2990300.0
2015-12-24 09:40:00,10.01,10.01,9.95,9.96,2892250.0,10.01,10.01,9.95,9.96,2892250.0
2015-12-24 09:50:00,9.96,9.96,9.91,9.96,2340900.0,9.96,9.96,9.91,9.96,2340900.0
2015-12-24 10:00:00,9.96,9.97,9.94,9.95,665000.0,9.96,9.97,9.94,9.95,665000.0
2015-12-24 10:10:00,9.94,9.99,9.94,9.97,1264800.0,9.94,9.99,9.94,9.97,1264800.0
2015-12-24 10:20:00,9.96,9.97,9.95,9.97,1006550.0,9.96,9.97,9.95,9.97,1006550.0
2015-12-24 10:30:00,9.96,9.97,9.92,9.93,1897700.0,9.96,9.97,9.92,9.93,1897700.0
2015-12-24 10:40:00,9.93,9.95,9.92,9.95,651450.0,9.93,9.95,9.92,9.95,651450.0
2015-12-24 10:50:00,9.95,9.96,9.9,9.9,1730900.0,9.95,9.96,9.9,9.9,1730900.0
2015-12-24 11:00:00,9.91,9.93,9.91,9.92,2309750.0,9.91,9.93,9.91,9.92,2309750.0
2015-12-24 11:10:00,9.92,9.92,9.89,9.9,2324700.0,9.92,9.92,9.89,9.9,2324700.0
2015-12-24 11:20:00,9.9,9.91,9.9,9.91,845650.0,9.9,9.91,9.9,9.91,845650.0
2015-12-24 11:30:00,9.91,9.91,9.9,9.9,906250.0,9.91,9.91,9.9,9.9,906250.0
2015-12-24 11:40:00,9.9,9.93,9.9,9.93,2451050.0,9.9,9.93,9.9,9.93,2451050.0
2015-12-24 11:50:00,9.93,9.94,9.92,9.94,540600.0,9.93,9.94,9.92,9.94,540600.0
2015-12-24 12:00:00,9.94,9.94,9.92,9.92,1010550.0,9.94,9.94,9.92,9.92,1010550.0
2015-12-24 12:10:00,9.92,9.92,9.9,9.91,1340550.0,9.92,9.92,9.9,9.91,1340550.0
2015-12-24 12:20:00,9.91,9.92,9.9,9.9,919850.0,9.91,9.92,9.9,9.9,919850.0
2015-12-24 12:30:00,9.9,9.91,9.9,9.91,1195900.0,9.9,9.91,9.9,9.91,1195900.0
2015-12-24 12:40:00,9.91,9.93,9.91,9.92,1762600.0,9.91,9.93,9.91,9.92,1762600.0
2015-12-24 12:50:00,9.92,9.92,9.89,9.89,3156900.0,9.92,9.92,9.89,9.89,3156900.0
2015-12-28 09:30:00,9.92,9.98,9.9,9.92,2131850.0,9.92,9.98,9.9,9.92,2131850.0
2015-12-28 09:40:00,9.93,9.95,9.89,9.91,1412050.0,9.93,9.95,9.89,9.91,1412050.0
2015-12-28 09:50:00,9.92,9.92,9.83,9.85,1439400.0,9.92,9.92,9.83,9.85,1439400.0
2015-12-28 10:00:00,9.85,9.85,9.75,9.76,2126650.0,9.85,9.85,9.75,9.76,2126650.0
2015-12-28 10:10:00,9.77,9.79,9.75,9.76,1613500.0,9.77,9.79,9.75,9.76,1613500.0
2015-12-28 10:20:00,9.76,9.8,9.74,9.78,1521600.0,9.76,9.8,9.74,9.78,1521600.0
2015-12-28 10:30:00,9.77,9.79,9.77,9.78,939700.0,9.77,9.79,9.77,9.78,939700.0
2015-12-28 10:40:00,9.78,9.79,9.72,9.72,1868350.0,9.78,9.79,9.72,9.72,1868350.0
2015-12-28 10:50:00,9.73,9.76,9.72,9.75,842600.0,9.73,9.76,9.72,9.75,842600.0
2015-12-28 11:00:00,9.75,9.76,9.74,9.75,681000.0,9.75,9.76,9.74,9.75,681000.0
2015-12-28 11:10:00,9.75,9.76,9.74,9.76,468000.0,9.75,9.76,9.74,9.76,468000.0
2015-12-28 11:20:00,9.75,9.78,9.74,9.78,619450.0,9.75,9.78,9.74,9.78,619450.0
2015-12-28 11:30:00,9.79,9.79,9.76,9.78,608600.0,9.79,9.79,9.76,9.78,608600.0
2015-12-28 11:40:00,9.78,9.79,9.77,9.78,247450.0,9.78,9.79,9.77,9.78,247450.0
2015-12-28 11:50:00,9.77,9.79,9.77,9.78,215800.0,9.77,9.79,9.77,9.78,215800.0
2015-12-28 12:00:00,9.77,9.79,9.76,9.79,320600.0,9.77,9.79,9.76,9.79,320600.0
2015-12-28 12:10:00,9.79,9.82,9.78,9.8,449450.0,9.79,9.82,9.78,9.8,449450.0
2015-12-28 12:20:00,9.8,9.81,9.79,9.8,178400.0,9.8,9.81,9.79,9.8,178400.0
2015-12-28 12:30:00,9.8,9.82,9.8,9.81,382650.0,9.8,9.82,9.8,9.81,382650.0
2015-12-28 12:40:00,9.81,9.81,9.8,9.81,221150.0,9.81,9.81,9.8,9.81,221150.0
2015-12-28 12:50:00,9.8,9.82,9.8,9.81,290750.0,9.8,9.82,9.8,9.81,290750.0
2015-12-28 13:00:00,9.81,9.82,9.8,9.82,163050.0,9.81,9.82,9.8,9.82,163050.0
2015-12-28 13:10:00,9.81,9.89,9.81,9.89,1081500.0,9.81,9.89,9.81,9.89,1081500.0
2015-12-28 13:20:00,9.88,9.9,9.86,9.88,1030500.0,9.88,9.9,9.86,9.88,1030500.0
2015-12-28 13:30:00,9.88,9.89,9.87,9.88,732950.0,9.88,9.89,9.87,9.88,732950.0
2015-12-28 13:40:00,9.87,9.88,9.86,9.86,1709650.0,9.87,9.88,9.86,9.86,1709650.0
2015-12-28 13:50:00,9.87,9.89,9.86,9.88,536100.0,9.87,9.89,9.86,9.88,536100.0
2015-12-28 14:00:00,9.88,9.9,9.87,9.89,834850.0,9.88,9.9,9.87,9.89,834850.0
2015-12-28 14:10:00,9.9,9.9,9.89,9.9,481200.0,9.9,9.9,9.89,9.9,481200.0
2015-12-28 14:20:00,9.89,9.9,9.89,9.89,398500.0,9.89,9.9,9.89,9.89,398500.0
2015-12-28 14:30:00,9.89,9.89,9.83,9.85,1298100.0,9.89,9.89,9.83,9.85,1298100.0
2015-12-28 14:40:00,9.84,9.86,9.83,9.85,1057050.0,9.84,9.86,9.83,9.85,1057050.0
2015-12-28 14:50:00,9.85,9.86,9.83,9.85,593200.0,9.85,9.86,9.83,9.85,593200.0
2015-12-28 15:00:00,9.85,9.85,9.83,9.84,747750.0,9.85,9.85,9.83,9.84,747750.0
2015-12-28 15:10:00,9.84,9.85,9.83,9.85,1251050.0,9.84,9.85,9.83,9.85,1251050.0
2015-12-28 15:20:00,9.84,9.88,9.84,9.87,796600.0,9.84,9.88,9.84,9.87,796600.0
2015-12-28 15:30:00,9.86,9.88,9.86,9.87,516950.0,9.86,9.88,9.86,9.87,516950.0
2015-12-28 15:40:00,9.87,9.88,9.86,9.86,927350.0,9.87,9.88,9.86,9.86,927350.0
2015-12-28 15:50:00,9.86,9.88,9.85,9.86,1879100.0,9.86,9.88,9.85,9.86,1879100.0
2015-12-29 09:30:00,9.88,9.94,9.87,9.9,1916600.0,9.88,9.94,9.87,9.9,1916600.0
2015-12-29 09:40:00,9.91,9.91,9.84,9.85,1142200.0,9.91,9.91,9.84,9.85,1142200.0
2015-12-29 09:50:00,9.85,9.85,9.79,9.85,1475600.0,9.85,9.85,9.79,9.85,1475600.0
2015-12-29 10:00:00,9.85,9.89,9.84,9.87,1397000.0,9.85,9.89,9.84,9.87,1397000.0
2015-12-29 10:10:00,9.87,9.87,9.83,9.85,1918350.0,9.87,9.87,9.83,9.85,1918350.0
2015-12-29 10:20:00,9.84,9.88,9.84,9.87,1258650.0,9.84,9.88,9.84,9.87,1258650.0
2015-12-29 10:30:00,9.87,9.88,9.84,9.86,1050550.0,9.87,9.88,9.84,9.86,1050550.0
2015-12-29 10:40:00,9.86,9.89,9.86,9.88,789250.0,9.86,9.89,9.86,9.88,789250.0
2015-12-29 10:50:00,9.88,9.88,9.84,9.86,495250.0,9.88,9.88,9.84,9.86,495250.0
2015-12-29 11:00:00,9.85,9.88,9.85,9.88,589000.0,9.85,9.88,9.85,9.88,589000.0
2015-12-29 11:10:00,9.88,9.89,9.86,9.87,437000.0,9.88,9.89,9.86,9.87,437000.0
2015-12-29 11:20:00,9.86,9.87,9.86,9.86,477950.0,9.86,9.87,9.86,9.86,477950.0
2015-12-29 11:30:00,9.87,9.87,9.82,9.82,699050.0,9.87,9.87,9.82,9.82,699050.0
2015-12-29 11:40:00,9.83,9.83,9.8,9.81,521700.0,9.83,9.83,9.8,9.81,521700.0
2015-12-29 11:50:00,9.8,9.82,9.8,9.82,335750.0,9.8,9.82,9.8,9.82,335750.0
2015-12-29 12:00:00,9.81,9.82,9.79,9.8,1258850.0,9.81,9.82,9.79,9.8,1258850.0
2015-12-29 12:10:00,9.79,9.81,9.78,9.81,576650.0,9.79,9.81,9.78,9.81,576650.0
2015-12-29 12:20:00,9.81,9.83,9.8,9.82,547900.0,9.81,9.83,9.8,9.82,547900.0
2015-12-29 12:30:00,9.81,9.85,9.81,9.83,861400.0,9.81,9.85,9.81,9.83,861400.0
2015-12-29 12:40:00,9.83,9.84,9.81,9.82,800650.0,9.83,9.84,9.81,9.82,800650.0
2015-12-29 12:50:00,9.82,9.83,9.8,9.82,443000.0,9.82,9.83,9.8,9.82,443000.0
2015-12-29 13:00:00,9.82,9.82,9.8,9.8,277900.0,9.82,9.82,9.8,9.8,277900.0
2015-12-29 13:10:00,9.81,9.83,9.81,9.82,374350.0,9.81,9.83,9.81,9.82,374350.0
2015-12-29 13:20:00,9.82,9.83,9.82,9.82,265000.0,9.82,9.83,9.82,9.82,265000.0
2015-12-29 13:30:00,9.82,9.83,9.81,9.82,155000.0,9.82,9.83,9.81,9.82,155000.0
2015-12-29 13:40:00,9.82,9.83,9.81,9.83,384100.0,9.82,9.83,9.81,9.83,384100.0
2015-12-29 13:50:00,9.83,9.83,9.82,9.82,283550.0,9.83,9.83,9.82,9.82,283550.0
2015-12-29 14:00:00,9.82,9.83,9.82,9.82,476750.0,9.82,9.83,9.82,9.82,476750.0
2015-12-29 14:10:00,9.83,9.83,9.82,9.83,443500.0,9.83,9.83,9.82,9.83,443500.0
2015-12-29 14:20:00,9.83,9.83,9.82,9.83,706100.0,9.83,9.83,9.82,9.83,706100.0
2015-12-29 14:30:00,9.82,9.85,9.82,9.85,657750.0,9.82,9.85,9.82,9.85,657750.0
2015-12-29 14:40:00,9.86,9.86,9.82,9.83,663700.0,9.86,9.86,9.82,9.83,663700.0
2015-12-29 14:50:00,9.83,9.84,9.83,9.84,255800.0,9.83,9.84,9.83,9.84,255800.0
2015-12-29 15:00:00,9.84,9.84,9.83,9.84,434050.0,9.84,9.84,9.83,9.84,434050.0
2015-12-29 15:10:00,9.84,9.85,9.82,9.83,918850.0,9.84,9.85,9.82,9.83,918850.0
2015-12-29 15:20:00,9.84,9.85,9.82,9.82,2114500.0,9.84,9.85,9.82,9.82,2114500.0
2015-12-29 15:30:00,9.83,9.83,9.81,9.82,953750.0,9.83,9.83,9.81,9.82,953750.0
2015-12-29 15:40:00,9.82,9.82,9.8,9.81,1362200.0,9.82,9.82,9.8,9.81,1362200.0
2015-12-29 15:50:00,9.81,9.82,9.79,9.8,2550650.0,9.81,9.82,9.79,9.8,2550650.0
2015-12-30 09:30:00,9.8,9.83,9.76,9.78,1041700.0,9.8,9.83,9.76,9.78,1041700.0
2015-12-30 09:40:00,9.8,9.82,9.77,9.81,701950.0,9.8,9.82,9.77,9.81,701950.0
2015-12-30 09:50:00,9.81,9.86,9.81,9.86,1218600.0,9.81,9.86,9.81,9.86,1218600.0
2015-12-30 10:00:00,9.85,9.86,9.81,9.83,735500.0,9.85,9.86,9.81,9.83,735500.0
2015-12-30 10:10:00,9.83,9.84,9.77,9.78,2083100.0,9.83,9.84,9.77,9.78,2083100.0
2015-12-30 10:20:00,9.77,9.8,9.76,9.76,2077600.0,9.77,9.8,9.76,9.76,2077600.0
2015-12-30 10:30:00,9.76,9.77,9.72,9.75,1480500.0,9.76,9.77,9.72,9.75,1480500.0
2015-12-30 10:40:00,9.74,9.77,9.74,9.75,365950.0,9.74,9.77,9.74,9.75,365950.0
2015-12-30 10:50:00,9.75,9.77,9.73,9.74,659000.0,9.75,9.77,9.73,9.74,659000.0
2015-12-30 11:00:00,9.74,9.76,9.73,9.74,482650.0,9.74,9.76,9.73,9.74,482650.0
2015-12-30 11:10:00,9.75,9.75,9.72,9.72,814550.0,9.75,9.75,9.72,9.72,814550.0
2015-12-30 11:20:00,9.72,9.74,9.71,9.73,1116150.0,9.72,9.74,9.71,9.73,1116150.0
2015-12-30 11:30:00,9.74,9.75,9.71,9.72,681800.0,9.74,9.75,9.71,9.72,681800.0
2015-12-30 11:40:00,9.72,9.73,9.71,9.72,640650.0,9.72,9.73,9.71,9.72,640650.0
2015-12-30 11:50:00,9.72,9.73,9.7,9.71,1640050.0,9.72,9.73,9.7,9.71,1640050.0
2015-12-30 12:00:00,9.71,9.74,9.7,9.73,547650.0,9.71,9.74,9.7,9.73,547650.0
2015-12-30 12:10:00,9.73,9.73,9.7,9.71,532850.0,9.73,9.73,9.7,9.71,532850.0
2015-12-30 12:20:00,9.7,9.71,9.69,9.69,816000.0,9.7,9.71,9.69,9.69,816000.0
2015-12-30 12:30:00,9.69,9.7,9.68,9.68,931600.0,9.69,9.7,9.68,9.68,931600.0
2015-12-30 12:40:00,9.69,9.7,9.67,9.68,1179500.0,9.69,9.7,9.67,9.68,1179500.0
2015-12-30 12:50:00,9.69,9.7,9.68,9.69,532050.0,9.69,9.7,9.68,9.69,532050.0
2015-12-30 13:00:00,9.69,9.7,9.67,9.67,541700.0,9.69,9.7,9.67,9.67,541700.0
2015-12-30 13:10:00,9.67,9.69,9.66,9.68,1005100.0,9.67,9.69,9.66,9.68,1005100.0
2015-12-30 13:20:00,9.69,9.7,9.68,9.69,824750.0,9.69,9.7,9.68,9.69,824750.0
2015-12-30 13:30:00,9.69,9.7,9.69,9.7,587300.0,9.69,9.7,9.69,9.7,587300.0
2015-12-30 13:40:00,9.7,9.71,9.69,9.69,564650.0,9.7,9.71,9.69,9.69,564650.0
2015-12-30 13:50:00,9.69,9.69,9.67,9.69,551500.0,9.69,9.69,9.67,9.69,551500.0
2015-12-30 14:00:00,9.68,9.7,9.67,9.69,596850.0,9.68,9.7,9.67,9.69,596850.0
2015-12-30 14:10:00,9.69,9.71,9.68,9.71,1791250.0,9.69,9.71,9.68,9.71,1791250.0
2015-12-30 14:20:00,9.7,9.71,9.68,9.68,302500.0,9.7,9.71,9.68,9.68,302500.0
2015-12-30 14:30:00,9.68,9.7,9.68,9.69,630900.0,9.68,9.7,9.68,9.69,630900.0
2015-12-30 14:40:00,9.69,9.69,9.68,9.69,355450.0,9.69,9.69,9.68,9.69,355450.0
2015-12-30 14:50:00,9.69,9.71,9.67,9.71,1033100.0,9.69,9.71,9.67,9.71,1033100.0
2015-12-30 15:00:00,9.71,9.74,9.71,9.73,2265200.0,9.71,9.74,9.71,9.73,2265200.0
2015-12-30 15:10:00,9.74,9.75,9.71,9.73,2013550.0,9.74,9.75,9.71,9.73,2013550.0
2015-12-30 15:20:00,9.73,9.74,9.72,9.73,2192400.0,9.73,9.74,9.72,9.73,2192400.0
2015-12-30 15:30:00,9.73,9.74,9.71,9.72,1499050.0,9.73,9.74,9.71,9.72,1499050.0
2015-12-30 15:40:00,9.72,9.73,9.71,9.72,1618400.0,9.72,9.73,9.71,9.72,1618400.0
2015-12-30 15:50:00,9.72,9.73,9.71,9.71,2485350.0,9.72,9.73,9.71,9.71,2485350.0
2015-12-31 09:30:00,9.66,9.72,9.64,9.66,1338550.0,9.66,9.72,9.64,9.66,1338550.0
2015-12-31 09:40:00,9.68,9.71,9.68,9.68,484150.0,9.68,9.71,9.68,9.68,484150.0
2015-12-31 09:50:00,9.68,9.7,9.67,9.7,569000.0,9.68,9.7,9.67,9.7,569000.0
2015-12-31 10:00:00,9.69,9.7,9.67,9.68,562000.0,9.69,9.7,9.67,9.68,562000.0
2015-12-31 10:10:00,9.69,9.71,9.69,9.69,542700.0,9.69,9.71,9.69,9.69,542700.0
2015-12-31 10:20:00,9.69,9.69,9.66,9.66,1064200.0,9.69,9.69,9.66,9.66,1064200.0
2015-12-31 10:30:00,9.67,9.67,9.65,9.66,885650.0,9.67,9.67,9.65,9.66,885650.0
2015-12-31 10:40:00,9.66,9.67,9.65,9.65,1161950.0,9.66,9.67,9.65,9.65,1161950.0
2015-12-31 10:50:00,9.65,9.66,9.65,9.65,744700.0,9.65,9.66,9.65,9.65,744700.0
2015-12-31 11:00:00,9.65,9.65,9.61,9.62,1282400.0,9.65,9.65,9.61,9.62,1282400.0
2015-12-31 11:10:00,9.62,9.64,9.61,9.63,809800.0,9.62,9.64,9.61,9.63,809800.0
2015-12-31 11:20:00,9.64,9.65,9.63,9.63,892450.0,9.64,9.65,9.63,9.63,892450.0
2015-12-31 11:30:00,9.63,9.64,9.62,9.62,782900.0,9.63,9.64,9.62,9.62,782900.0
2015-12-31 11:40:00,9.62,9.64,9.62,9.63,512850.0,9.62,9.64,9.62,9.63,512850.0
2015-12-31 11:50:00,9.63,9.64,9.58,9.6,1910950.0,9.63,9.64,9.58,9.6,1910950.0
2015-12-31 12:00:00,9.6,9.61,9.58,9.6,2136950.0,9.6,9.61,9.58,9.6,2136950.0
2015-12-31 12:10:00,9.61,9.61,9.58,9.6,1001700.0,9.61,9.61,9.58,9.6,1001700.0
2015-12-31 12:20:00,9.6,9.61,9.59,9.6,1030400.0,9.6,9.61,9.59,9.6,1030400.0
2015-12-31 12:30:00,9.6,9.62,9.59,9.62,899400.0,9.6,9.62,9.59,9.62,899400.0
2015-12-31 12:40:00,9.62,9.63,9.61,9.61,1529350.0,9.62,9.63,9.61,9.61,1529350.0
2015-12-31 12:50:00,9.61,9.62,9.59,9.6,2185000.0,9.61,9.62,9.59,9.6,2185000.0
2015-12-31 13:00:00,9.59,9.61,9.59,9.59,562250.0,9.59,9.61,9.59,9.59,562250.0
2015-12-31 13:10:00,9.59,9.6,9.59,9.6,731750.0,9.59,9.6,9.59,9.6,731750.0
2015-12-31 13:20:00,9.6,9.61,9.59,9.59,322450.0,9.6,9.61,9.59,9.59,322450.0
2015-12-31 13:30:00,9.59,9.6,9.58,9.58,1448450.0,9.59,9.6,9.58,9.58,1448450.0
2015-12-31 13:40:00,9.58,9.6,9.58,9.59,1074200.0,9.58,9.6,9.58,9.59,1074200.0
2015-12-31 13:50:00,9.59,9.59,9.58,9.59,468900.0,9.59,9.59,9.58,9.59,468900.0
2015-12-31 14:00:00,9.59,9.59,9.58,9.58,456200.0,9.59,9.59,9.58,9.58,456200.0
2015-12-31 14:10:00,9.58,9.61,9.58,9.61,601450.0,9.58,9.61,9.58,9.61,601450.0
2015-12-31 14:20:00,9.61,9.61,9.58,9.58,451600.0,9.61,9.61,9.58,9.58,451600.0
2015-12-31 14:30:00,9.58,9.58,9.56,9.57,857300.0,9.58,9.58,9.56,9.57,857300.0
2015-12-31 14:40:00,9.57,9.58,9.56,9.57,1316400.0,9.57,9.58,9.56,9.57,1316400.0
2015-12-31 14:50:00,9.57,9.59,9.56,9.58,1219700.0,9.57,9.59,9.56,9.58,1219700.0
2015-12-31 15:00:00,9.58,9.61,9.57,9.59,1029800.0,9.58,9.61,9.57,9.59,1029800.0
2015-12-31 15:10:00,9.59,9.62,9.58,9.62,1271450.0,9.59,9.62,9.58,9.62,1271450.0
2015-12-31 15:20:00,9.61,9.63,9.6,9.62,2413300.0,9.61,9.63,9.6,9.62,2413300.0
2015-12-31 15:30:00,9.62,9.66,9.62,9.65,2243600.0,9.62,9.66,9.62,9.65,2243600.0
2015-12-31 15:40:00,9.65,9.65,9.61,9.62,1311100.0,9.65,9.65,9.61,9.62,1311100.0
2015-12-31 15:50:00,9.62,9.63,9.59,9.6,2969050.0,9.62,9.63,9.59,9.6,2969050.0
2016-01-04 09:30:00,9.37,9.38,9.26,9.28,8166900.0,9.37,9.38,9.26,9.28,8166900.0
2016-01-04 09:40:00,9.3,9.31,9.25,9.31,5736700.0,9.3,9.31,9.25,9.31,5736700.0
2016-01-04 09:50:00,9.3,9.37,9.3,9.3,2982500.0,9.3,9.37,9.3,9.3,2982500.0
2016-01-04 10:00:00,9.3,9.3,9.22,9.22,2826000.0,9.3,9.3,9.22,9.22,2826000.0
2016-01-04 10:10:00,9.22,9.3,9.21,9.24,2320200.0,9.22,9.3,9.21,9.24,2320200.0
2016-01-04 10:20:00,9.24,9.3,9.23,9.27,2375600.0,9.24,9.3,9.23,9.27,2375600.0
2016-01-04 10:30:00,9.27,9.27,9.19,9.2,2116100.0,9.27,9.27,9.19,9.2,2116100.0
2016-01-04 10:40:00,9.19,9.2,9.14,9.16,2776350.0,9.19,9.2,9.14,9.16,2776350.0
2016-01-04 10:50:00,9.16,9.17,9.09,9.09,2848500.0,9.16,9.17,9.09,9.09,2848500.0
2016-01-04 11:00:00,9.09,9.1,9.01,9.01,2944750.0,9.09,9.1,9.01,9.01,2944750.0
2016-01-04 11:10:00,9.02,9.03,8.96,9.0,5984550.0,9.02,9.03,8.96,9.0,5984550.0
2016-01-04 11:20:00,9.0,9.01,8.97,8.99,2583750.0,9.0,9.01,8.97,8.99,2583750.0
2016-01-04 11:30:00,9.0,9.02,8.98,9.0,4239850.0,9.0,9.02,8.98,9.0,4239850.0
2016-01-04 11:40:00,9.0,9.02,8.99,9.01,2172350.0,9.0,9.02,8.99,9.01,2172350.0
2016-01-04 11:50:00,9.01,9.02,8.98,8.99,1860450.0,9.01,9.02,8.98,8.99,1860450.0
2016-01-04 12:00:00,8.98,9.01,8.96,9.0,2836300.0,8.98,9.01,8.96,9.0,2836300.0
2016-01-04 12:10:00,9.0,9.01,8.99,9.0,735250.0,9.0,9.01,8.99,9.0,735250.0
2016-01-04 12:20:00,9.0,9.01,8.98,9.01,1857450.0,9.0,9.01,8.98,9.01,1857450.0
2016-01-04 12:30:00,9.01,9.01,8.98,9.0,3456100.0,9.01,9.01,8.98,9.0,3456100.0
2016-01-04 12:40:00,9.0,9.0,8.97,8.99,2000350.0,9.0,9.0,8.97,8.99,2000350.0
2016-01-04 12:50:00,8.99,9.01,8.98,8.99,2315850.0,8.99,9.01,8.98,8.99,2315850.0
2016-01-04 13:00:00,8.99,9.01,8.99,8.99,3073050.0,8.99,9.01,8.99,8.99,3073050.0
2016-01-04 13:10:00,8.99,9.01,8.99,9.0,3491450.0,8.99,9.01,8.99,9.0,3491450.0
2016-01-04 13:20:00,9.01,9.01,9.0,9.0,1164750.0,9.01,9.01,9.0,9.0,1164750.0
2016-01-04 13:30:00,9.0,9.01,8.99,9.0,1478550.0,9.0,9.01,8.99,9.0,1478550.0
2016-01-04 13:40:00,9.0,9.01,8.99,9.0,1485000.0,9.0,9.01,8.99,9.0,1485000.0
2016-01-04 13:50:00,9.0,9.01,9.0,9.01,1382200.0,9.0,9.01,9.0,9.01,1382200.0
2016-01-04 14:00:00,9.0,9.01,8.99,9.0,1168750.0,9.0,9.01,8.99,9.0,1168750.0
2016-01-04 14:10:00,9.0,9.0,8.99,9.0,1378800.0,9.0,9.0,8.99,9.0,1378800.0
2016-01-04 14:20:00,9.0,9.0,8.97,8.97,2082350.0,9.0,9.0,8.97,8.97,2082350.0
2016-01-04 14:30:00,8.97,8.99,8.96,8.97,1512050.0,8.97,8.99,8.96,8.97,1512050.0
2016-01-04 14:40:00,8.96,8.98,8.96,8.97,1659050.0,8.96,8.98,8.96,8.97,1659050.0
2016-01-04 14:50:00,8.97,8.98,8.97,8.98,1467700.0,8.97,8.98,8.97,8.98,1467700.0
2016-01-04 15:00:00,8.98,9.0,8.98,8.99,1353200.0,8.98,9.0,8.98,8.99,1353200.0
2016-01-04 15:10:00,8.99,9.0,8.97,8.98,2775800.0,8.99,9.0,8.97,8.98,2775800.0
2016-01-04 15:20:00,8.99,8.99,8.95,8.99,2325950.0,8.99,8.99,8.95,8.99,2325950.0
2016-01-04 15:30:00,8.99,8.99,8.96,8.96,2230500.0,8.99,8.99,8.96,8.96,2230500.0
2016-01-04 15:40:00,8.96,8.99,8.96,8.98,2322350.0,8.96,8.99,8.96,8.98,2322350.0
2016-01-04 15:50:00,8.98,8.98,8.97,8.98,8413600.0,8.98,8.98,8.97,8.98,8413600.0
2016-01-05 09:30:00,9.0,9.2,8.97,9.14,10860650.0,9.0,9.2,8.97,9.14,10860650.0
2016-01-05 09:40:00,9.15,9.16,9.04,9.04,4920700.0,9.15,9.16,9.04,9.04,4920700.0
2016-01-05 09:50:00,9.04,9.08,9.04,9.05,2903800.0,9.04,9.08,9.04,9.05,2903800.0
2016-01-05 10:00:00,9.04,9.06,9.01,9.04,1986950.0,9.04,9.06,9.01,9.04,1986950.0
2016-01-05 10:10:00,9.04,9.05,9.01,9.04,2660200.0,9.04,9.05,9.01,9.04,2660200.0
2016-01-05 10:20:00,9.04,9.06,9.0,9.04,3107500.0,9.04,9.06,9.0,9.04,3107500.0
2016-01-05 10:30:00,9.03,9.06,9.03,9.05,1598100.0,9.03,9.06,9.03,9.05,1598100.0
2016-01-05 10:40:00,9.05,9.05,9.03,9.03,849100.0,9.05,9.05,9.03,9.03,849100.0
2016-01-05 10:50:00,9.03,9.04,9.02,9.04,861550.0,9.03,9.04,9.02,9.04,861550.0
2016-01-05 11:00:00,9.03,9.04,9.0,9.0,2296950.0,9.03,9.04,9.0,9.0,2296950.0
2016-01-05 11:10:00,9.01,9.02,8.99,9.0,1523150.0,9.01,9.02,8.99,9.0,1523150.0
2016-01-05 11:20:00,9.0,9.01,8.98,9.01,4256300.0,9.0,9.01,8.98,9.01,4256300.0
2016-01-05 11:30:00,9.0,9.0,8.99,9.0,1299200.0,9.0,9.0,8.99,9.0,1299200.0
2016-01-05 11:40:00,9.0,9.0,8.98,8.99,1385850.0,9.0,9.0,8.98,8.99,1385850.0
2016-01-05 11:50:00,8.99,9.0,8.98,9.0,1327450.0,8.99,9.0,8.98,9.0,1327450.0
2016-01-05 12:00:00,9.0,9.0,8.97,8.98,1209250.0,9.0,9.0,8.97,8.98,1209250.0
2016-01-05 12:10:00,8.98,9.0,8.97,8.99,1286700.0,8.98,9.0,8.97,8.99,1286700.0
2016-01-05 12:20:00,8.99,9.0,8.97,8.99,1232550.0,8.99,9.0,8.97,8.99,1232550.0
2016-01-05 12:30:00,8.98,9.0,8.97,9.0,626050.0,8.98,9.0,8.97,9.0,626050.0
2016-01-05 12:40:00,9.0,9.0,8.99,8.99,755450.0,9.0,9.0,8.99,8.99,755450.0
2016-01-05 12:50:00,8.99,9.0,8.98,9.0,459750.0,8.99,9.0,8.98,9.0,459750.0
2016-01-05 13:00:00,9.0,9.0,8.98,8.99,845050.0,9.0,9.0,8.98,8.99,845050.0
2016-01-05 13:10:00,8.99,8.99,8.98,8.98,1661300.0,8.99,8.99,8.98,8.98,1661300.0
2016-01-05 13:20:00,8.99,8.99,8.94,8.98,2033100.0,8.99,8.99,8.94,8.98,2033100.0
2016-01-05 13:30:00,8.99,8.99,8.94,8.94,1909050.0,8.99,8.99,8.94,8.94,1909050.0
2016-01-05 13:40:00,8.94,8.97,8.94,8.96,1623450.0,8.94,8.97,8.94,8.96,1623450.0
2016-01-05 13:50:00,8.96,8.96,8.94,8.95,1384050.0,8.96,8.96,8.94,8.95,1384050.0
2016-01-05 14:00:00,8.94,8.97,8.94,8.97,1243000.0,8.94,8.97,8.94,8.97,1243000.0
2016-01-05 14:10:00,8.98,9.01,8.98,9.0,1718750.0,8.98,9.01,8.98,9.0,1718750.0
2016-01-05 14:20:00,9.01,9.01,8.98,8.99,2846050.0,9.01,9.01,8.98,8.99,2846050.0
2016-01-05 14:30:00,8.99,8.99,8.98,8.99,1176500.0,8.99,8.99,8.98,8.99,1176500.0
2016-01-05 14:40:00,8.99,9.0,8.98,8.98,2547650.0,8.99,9.0,8.98,8.98,2547650.0
2016-01-05 14:50:00,8.99,9.0,8.96,8.98,2412300.0,8.99,9.0,8.96,8.98,2412300.0
2016-01-05 15:00:00,8.99,8.99,8.95,8.97,2058650.0,8.99,8.99,8.95,8.97,2058650.0
2016-01-05 15:10:00,8.98,8.99,8.96,8.99,2079900.0,8.98,8.99,8.96,8.99,2079900.0
2016-01-05 15:20:00,8.99,9.01,8.99,8.99,3000450.0,8.99,9.01,8.99,8.99,3000450.0
2016-01-05 15:30:00,8.99,9.0,8.96,8.99,2467100.0,8.99,9.0,8.96,8.99,2467100.0
2016-01-05 15:40:00,8.99,9.0,8.95,8.97,4212200.0,8.99,9.0,8.95,8.97,4212200.0
2016-01-05 15:50:00,8.96,8.98,8.95,8.97,5049200.0,8.96,8.98,8.95,8.97,5049200.0
2016-01-06 09:30:00,8.76,8.9,8.71,8.85,12617100.0,8.76,8.9,8.71,8.85,12617100.0
2016-01-06 09:40:00,8.84,8.86,8.75,8.84,6816500.0,8.84,8.86,8.75,8.84,6816500.0
2016-01-06 09:50:00,8.84,8.91,8.82,8.89,5790200.0,8.84,8.91,8.82,8.89,5790200.0
2016-01-06 10:00:00,8.89,8.92,8.84,8.88,4182900.0,8.89,8.92,8.84,8.88,4182900.0
2016-01-06 10:10:00,8.88,8.94,8.84,8.94,4959900.0,8.88,8.94,8.84,8.94,4959900.0
2016-01-06 10:20:00,8.93,8.93,8.87,8.9,4251500.0,8.93,8.93,8.87,8.9,4251500.0
2016-01-06 10:30:00,8.9,8.91,8.82,8.85,3350150.0,8.9,8.91,8.82,8.85,3350150.0
2016-01-06 10:40:00,8.85,8.87,8.84,8.85,1555850.0,8.85,8.87,8.84,8.85,1555850.0
2016-01-06 10:50:00,8.86,8.86,8.81,8.83,1328050.0,8.86,8.86,8.81,8.83,1328050.0
2016-01-06 11:00:00,8.83,8.83,8.77,8.78,2745700.0,8.83,8.83,8.77,8.78,2745700.0
2016-01-06 11:10:00,8.79,8.79,8.75,8.78,1898650.0,8.79,8.79,8.75,8.78,1898650.0
2016-01-06 11:20:00,8.78,8.8,8.74,8.75,2109150.0,8.78,8.8,8.74,8.75,2109150.0
2016-01-06 11:30:00,8.75,8.75,8.68,8.71,5403050.0,8.75,8.75,8.68,8.71,5403050.0
2016-01-06 11:40:00,8.71,8.73,8.69,8.7,1906250.0,8.71,8.73,8.69,8.7,1906250.0
2016-01-06 11:50:00,8.7,8.71,8.66,8.66,3310600.0,8.7,8.71,8.66,8.66,3310600.0
2016-01-06 12:00:00,8.66,8.67,8.62,8.64,4201900.0,8.66,8.67,8.62,8.64,4201900.0
2016-01-06 12:10:00,8.64,8.64,8.58,8.61,4232600.0,8.64,8.64,8.58,8.61,4232600.0
2016-01-06 12:20:00,8.61,8.61,8.57,8.59,2598150.0,8.61,8.61,8.57,8.59,2598150.0
2016-01-06 12:30:00,8.59,8.64,8.56,8.64,3442700.0,8.59,8.64,8.56,8.64,3442700.0
2016-01-06 12:40:00,8.64,8.64,8.6,8.63,1913700.0,8.64,8.64,8.6,8.63,1913700.0
2016-01-06 12:50:00,8.64,8.66,8.61,8.62,2100750.0,8.64,8.66,8.61,8.62,2100750.0
2016-01-06 13:00:00,8.62,8.62,8.49,8.52,6498950.0,8.62,8.62,8.49,8.52,6498950.0
2016-01-06 13:10:00,8.52,8.54,8.48,8.53,4326350.0,8.52,8.54,8.48,8.53,4326350.0
2016-01-06 13:20:00,8.52,8.54,8.48,8.49,2776950.0,8.52,8.54,8.48,8.49,2776950.0
2016-01-06 13:30:00,8.49,8.52,8.46,8.51,2363450.0,8.49,8.52,8.46,8.51,2363450.0
2016-01-06 13:40:00,8.52,8.52,8.47,8.48,1758900.0,8.52,8.52,8.47,8.48,1758900.0
2016-01-06 13:50:00,8.47,8.51,8.47,8.48,1986700.0,8.47,8.51,8.47,8.48,1986700.0
2016-01-06 14:00:00,8.49,8.51,8.47,8.51,1956050.0,8.49,8.51,8.47,8.51,1956050.0
2016-01-06 14:10:00,8.5,8.51,8.49,8.5,1603150.0,8.5,8.51,8.49,8.5,1603150.0
2016-01-06 14:20:00,8.5,8.52,8.49,8.52,2295050.0,8.5,8.52,8.49,8.52,2295050.0
2016-01-06 14:30:00,8.52,8.53,8.5,8.51,1394100.0,8.52,8.53,8.5,8.51,1394100.0
2016-01-06 14:40:00,8.51,8.51,8.48,8.5,1692200.0,8.51,8.51,8.48,8.5,1692200.0
2016-01-06 14:50:00,8.49,8.55,8.49,8.55,3178350.0,8.49,8.55,8.49,8.55,3178350.0
2016-01-06 15:00:00,8.54,8.55,8.53,8.54,3044000.0,8.54,8.55,8.53,8.54,3044000.0
2016-01-06 15:10:00,8.54,8.57,8.54,8.54,2331350.0,8.54,8.57,8.54,8.54,2331350.0
2016-01-06 15:20:00,8.54,8.55,8.51,8.53,3758050.0,8.54,8.55,8.51,8.53,3758050.0
2016-01-06 15:30:00,8.54,8.54,8.52,8.53,2350300.0,8.54,8.54,8.52,8.53,2350300.0
2016-01-06 15:40:00,8.53,8.55,8.52,8.54,4168000.0,8.53,8.55,8.52,8.54,4168000.0
2016-01-06 15:50:00,8.54,8.56,8.53,8.54,7403000.0,8.54,8.56,8.53,8.54,7403000.0
2016-01-07 09:30:00,8.3,8.5,8.23,8.5,10433150.0,8.3,8.5,8.23,8.5,10433150.0
2016-01-07 09:40:00,8.48,8.5,8.31,8.46,5351400.0,8.48,8.5,8.31,8.46,5351400.0
2016-01-07 09:50:00,8.45,8.46,8.37,8.38,2875200.0,8.45,8.46,8.37,8.38,2875200.0
2016-01-07 10:00:00,8.38,8.4,8.34,8.38,2395650.0,8.38,8.4,8.34,8.38,2395650.0
2016-01-07 10:10:00,8.38,8.43,8.37,8.41,2455750.0,8.38,8.43,8.37,8.41,2455750.0
2016-01-07 10:20:00,8.4,8.41,8.33,8.4,1724750.0,8.4,8.41,8.33,8.4,1724750.0
2016-01-07 10:30:00,8.4,8.45,8.36,8.42,2575000.0,8.4,8.45,8.36,8.42,2575000.0
2016-01-07 10:40:00,8.42,8.43,8.39,8.42,1409950.0,8.42,8.43,8.39,8.42,1409950.0
2016-01-07 10:50:00,8.41,8.47,8.41,8.46,1377600.0,8.41,8.47,8.41,8.46,1377600.0
2016-01-07 11:00:00,8.47,8.49,8.46,8.47,1879750.0,8.47,8.49,8.46,8.47,1879750.0
2016-01-07 11:10:00,8.47,8.48,8.44,8.46,636850.0,8.47,8.48,8.44,8.46,636850.0
2016-01-07 11:20:00,8.46,8.47,8.42,8.44,874050.0,8.46,8.47,8.42,8.44,874050.0
2016-01-07 11:30:00,8.44,8.46,8.43,8.44,638350.0,8.44,8.46,8.43,8.44,638350.0
2016-01-07 11:40:00,8.44,8.44,8.39,8.41,1133550.0,8.44,8.44,8.39,8.41,1133550.0
2016-01-07 11:50:00,8.41,8.42,8.39,8.42,1197950.0,8.41,8.42,8.39,8.42,1197950.0
2016-01-07 12:00:00,8.4,8.41,8.4,8.4,445000.0,8.4,8.41,8.4,8.4,445000.0
2016-01-07 12:10:00,8.4,8.42,8.4,8.41,739050.0,8.4,8.42,8.4,8.41,739050.0
2016-01-07 12:20:00,8.42,8.43,8.41,8.42,483250.0,8.42,8.43,8.41,8.42,483250.0
2016-01-07 12:30:00,8.42,8.43,8.4,8.41,521850.0,8.42,8.43,8.4,8.41,521850.0
2016-01-07 12:40:00,8.41,8.44,8.41,8.43,335900.0,8.41,8.44,8.41,8.43,335900.0
2016-01-07 12:50:00,8.43,8.43,8.39,8.4,960150.0,8.43,8.43,8.39,8.4,960150.0
2016-01-07 13:00:00,8.4,8.41,8.38,8.39,550000.0,8.4,8.41,8.38,8.39,550000.0
2016-01-07 13:10:00,8.38,8.39,8.35,8.36,1001650.0,8.38,8.39,8.35,8.36,1001650.0
2016-01-07 13:20:00,8.36,8.37,8.34,8.34,758950.0,8.36,8.37,8.34,8.34,758950.0
2016-01-07 13:30:00,8.35,8.35,8.3,8.31,2417050.0,8.35,8.35,8.3,8.31,2417050.0
2016-01-07 13:40:00,8.31,8.34,8.3,8.34,1442950.0,8.31,8.34,8.3,8.34,1442950.0
2016-01-07 13:50:00,8.34,8.38,8.34,8.35,1476850.0,8.34,8.38,8.34,8.35,1476850.0
2016-01-07 14:00:00,8.35,8.36,8.32,8.33,1034200.0,8.35,8.36,8.32,8.33,1034200.0
2016-01-07 14:10:00,8.33,8.34,8.31,8.32,727850.0,8.33,8.34,8.31,8.32,727850.0
2016-01-07 14:20:00,8.32,8.33,8.31,8.32,696450.0,8.32,8.33,8.31,8.32,696450.0
2016-01-07 14:30:00,8.32,8.33,8.3,8.32,1544900.0,8.32,8.33,8.3,8.32,1544900.0
2016-01-07 14:40:00,8.32,8.37,8.32,8.36,1674000.0,8.32,8.37,8.32,8.36,1674000.0
2016-01-07 14:50:00,8.36,8.36,8.35,8.36,1536950.0,8.36,8.36,8.35,8.36,1536950.0
2016-01-07 15:00:00,8.35,8.36,8.34,8.35,1575200.0,8.35,8.36,8.34,8.35,1575200.0
2016-01-07 15:10:00,8.35,8.36,8.33,8.33,1189600.0,8.35,8.36,8.33,8.33,1189600.0
2016-01-07 15:20:00,8.32,8.32,8.29,8.29,2176300.0,8.32,8.32,8.29,8.29,2176300.0
2016-01-07 15:30:00,8.29,8.31,8.28,8.3,2963600.0,8.29,8.31,8.28,8.3,2963600.0
2016-01-07 15:40:00,8.3,8.34,8.3,8.33,2421600.0,8.3,8.34,8.3,8.33,2421600.0
2016-01-07 15:50:00,8.34,8.36,8.32,8.33,5700000.0,8.34,8.36,8.32,8.33,5700000.0
2016-01-08 09:30:00,8.4,8.53,8.37,8.43,4159700.0,8.4,8.53,8.37,8.43,4159700.0
2016-01-08 09:40:00,8.44,8.44,8.4,8.42,1457700.0,8.44,8.44,8.4,8.42,1457700.0
2016-01-08 09:50:00,8.41,8.42,8.37,8.4,1372350.0,8.41,8.42,8.37,8.4,1372350.0
2016-01-08 10:00:00,8.4,8.41,8.33,8.34,1328550.0,8.4,8.41,8.33,8.34,1328550.0
2016-01-08 10:10:00,8.33,8.38,8.33,8.33,980300.0,8.33,8.38,8.33,8.33,980300.0
2016-01-08 10:20:00,8.33,8.35,8.31,8.34,1326150.0,8.33,8.35,8.31,8.34,1326150.0
2016-01-08 10:30:00,8.34,8.35,8.26,8.29,2298350.0,8.34,8.35,8.26,8.29,2298350.0
2016-01-08 10:40:00,8.29,8.3,8.23,8.29,1484000.0,8.29,8.3,8.23,8.29,1484000.0
2016-01-08 10:50:00,8.29,8.35,8.29,8.35,2021950.0,8.29,8.35,8.29,8.35,2021950.0
2016-01-08 11:00:00,8.34,8.35,8.29,8.31,990450.0,8.34,8.35,8.29,8.31,990450.0
2016-01-08 11:10:00,8.31,8.31,8.27,8.3,733750.0,8.31,8.31,8.27,8.3,733750.0
2016-01-08 11:20:00,8.3,8.3,8.27,8.28,1664550.0,8.3,8.3,8.27,8.28,1664550.0
2016-01-08 11:30:00,8.3,8.3,8.26,8.29,708500.0,8.3,8.3,8.26,8.29,708500.0
2016-01-08 11:40:00,8.29,8.32,8.28,8.31,764350.0,8.29,8.32,8.28,8.31,764350.0
2016-01-08 11:50:00,8.31,8.35,8.3,8.33,962800.0,8.31,8.35,8.3,8.33,962800.0
2016-01-08 12:00:00,8.33,8.38,8.32,8.36,1032000.0,8.33,8.38,8.32,8.36,1032000.0
2016-01-08 12:10:00,8.36,8.39,8.35,8.38,657000.0,8.36,8.39,8.35,8.38,657000.0
2016-01-08 12:20:00,8.38,8.42,8.37,8.39,1823600.0,8.38,8.42,8.37,8.39,1823600.0
2016-01-08 12:30:00,8.4,8.4,8.35,8.35,570200.0,8.4,8.4,8.35,8.35,570200.0
2016-01-08 12:40:00,8.36,8.38,8.35,8.37,388000.0,8.36,8.38,8.35,8.37,388000.0
2016-01-08 12:50:00,8.37,8.37,8.34,8.35,848250.0,8.37,8.37,8.34,8.35,848250.0
2016-01-08 13:00:00,8.35,8.36,8.31,8.32,696500.0,8.35,8.36,8.31,8.32,696500.0
2016-01-08 13:10:00,8.32,8.33,8.3,8.33,406400.0,8.32,8.33,8.3,8.33,406400.0
2016-01-08 13:20:00,8.33,8.34,8.31,8.32,394650.0,8.33,8.34,8.31,8.32,394650.0
2016-01-08 13:30:00,8.32,8.35,8.32,8.34,413100.0,8.32,8.35,8.32,8.34,413100.0
2016-01-08 13:40:00,8.34,8.35,8.31,8.31,304150.0,8.34,8.35,8.31,8.31,304150.0
2016-01-08 13:50:00,8.32,8.33,8.31,8.32,276550.0,8.32,8.33,8.31,8.32,276550.0
2016-01-08 14:00:00,8.31,8.34,8.3,8.33,318350.0,8.31,8.34,8.3,8.33,318350.0
2016-01-08 14:10:00,8.33,8.33,8.31,8.32,437250.0,8.33,8.33,8.31,8.32,437250.0
2016-01-08 14:20:00,8.33,8.33,8.31,8.32,247200.0,8.33,8.33,8.31,8.32,247200.0
2016-01-08 14:30:00,8.31,8.33,8.3,8.31,965100.0,8.31,8.33,8.3,8.31,965100.0
2016-01-08 14:40:00,8.3,8.32,8.29,8.3,1631350.0,8.3,8.32,8.29,8.3,1631350.0
2016-01-08 14:50:00,8.31,8.32,8.28,8.3,1684650.0,8.31,8.32,8.28,8.3,1684650.0
2016-01-08 15:00:00,8.3,8.32,8.28,8.31,1483500.0,8.3,8.32,8.28,8.31,1483500.0
2016-01-08 15:10:00,8.32,8.32,8.29,8.3,1189750.0,8.32,8.32,8.29,8.3,1189750.0
2016-01-08 15:20:00,8.3,8.32,8.3,8.31,2290850.0,8.3,8.32,8.3,8.31,2290850.0
2016-01-08 15:30:00,8.31,8.32,8.29,8.31,1230000.0,8.31,8.32,8.29,8.31,1230000.0
2016-01-08 15:40:00,8.31,8.32,8.27,8.27,2101300.0,8.31,8.32,8.27,8.27,2101300.0
2016-01-08 15:50:00,8.27,8.29,8.24,8.26,3499750.0,8.27,8.29,8.24,8.26,3499750.0
2016-01-11 09:30:00,8.33,8.4,8.29,8.3,2448250.0,8.33,8.4,8.29,8.3,2448250.0
2016-01-11 09:40:00,8.31,8.31,8.14,8.16,3670600.0,8.31,8.31,8.14,8.16,3670600.0
2016-01-11 09:50:00,8.15,8.23,8.15,8.18,3512250.0,8.15,8.23,8.15,8.18,3512250.0
2016-01-11 10:00:00,8.19,8.25,8.16,8.24,2622100.0,8.19,8.25,8.16,8.24,2622100.0
2016-01-11 10:10:00,8.26,8.29,8.21,8.22,1167500.0,8.26,8.29,8.21,8.22,1167500.0
2016-01-11 10:20:00,8.22,8.26,8.22,8.25,886150.0,8.22,8.26,8.22,8.25,886150.0
2016-01-11 10:30:00,8.24,8.27,8.23,8.25,1749250.0,8.24,8.27,8.23,8.25,1749250.0
2016-01-11 10:40:00,8.25,8.26,8.22,8.22,2272100.0,8.25,8.26,8.22,8.22,2272100.0
2016-01-11 10:50:00,8.22,8.23,8.18,8.18,1385600.0,8.22,8.23,8.18,8.18,1385600.0
2016-01-11 11:00:00,8.18,8.2,8.16,8.17,1297050.0,8.18,8.2,8.16,8.17,1297050.0
2016-01-11 11:10:00,8.18,8.22,8.18,8.22,2326450.0,8.18,8.22,8.18,8.22,2326450.0
2016-01-11 11:20:00,8.21,8.21,8.15,8.16,1827400.0,8.21,8.21,8.15,8.16,1827400.0
2016-01-11 11:30:00,8.15,8.17,8.13,8.16,5182550.0,8.15,8.17,8.13,8.16,5182550.0
2016-01-11 11:40:00,8.17,8.19,8.16,8.17,709650.0,8.17,8.19,8.16,8.17,709650.0
2016-01-11 11:50:00,8.18,8.23,8.17,8.19,2214650.0,8.18,8.23,8.17,8.19,2214650.0
2016-01-11 12:00:00,8.2,8.22,8.18,8.21,430700.0,8.2,8.22,8.18,8.21,430700.0
2016-01-11 12:10:00,8.21,8.22,8.19,8.22,840100.0,8.21,8.22,8.19,8.22,840100.0
2016-01-11 12:20:00,8.21,8.23,8.19,8.21,1720100.0,8.21,8.23,8.19,8.21,1720100.0
2016-01-11 12:30:00,8.21,8.22,8.2,8.21,155050.0,8.21,8.22,8.2,8.21,155050.0
2016-01-11 12:40:00,8.21,8.22,8.19,8.22,530150.0,8.21,8.22,8.19,8.22,530150.0
2016-01-11 12:50:00,8.22,8.22,8.2,8.2,1009450.0,8.22,8.22,8.2,8.2,1009450.0
2016-01-11 13:00:00,8.21,8.22,8.2,8.22,338350.0,8.21,8.22,8.2,8.22,338350.0
2016-01-11 13:10:00,8.21,8.22,8.19,8.2,557900.0,8.21,8.22,8.19,8.2,557900.0
2016-01-11 13:20:00,8.2,8.22,8.2,8.2,185000.0,8.2,8.22,8.2,8.2,185000.0
2016-01-11 13:30:00,8.2,8.21,8.17,8.18,441700.0,8.2,8.21,8.17,8.18,441700.0
2016-01-11 13:40:00,8.19,8.19,8.15,8.16,736300.0,8.19,8.19,8.15,8.16,736300.0
2016-01-11 13:50:00,8.15,8.17,8.14,8.17,523450.0,8.15,8.17,8.14,8.17,523450.0
2016-01-11 14:00:00,8.17,8.19,8.16,8.18,1033500.0,8.17,8.19,8.16,8.18,1033500.0
2016-01-11 14:10:00,8.19,8.2,8.17,8.19,1216700.0,8.19,8.2,8.17,8.19,1216700.0
2016-01-11 14:20:00,8.19,8.21,8.17,8.2,835100.0,8.19,8.21,8.17,8.2,835100.0
2016-01-11 14:30:00,8.2,8.2,8.17,8.2,652200.0,8.2,8.2,8.17,8.2,652200.0
2016-01-11 14:40:00,8.2,8.21,8.18,8.19,2298550.0,8.2,8.21,8.18,8.19,2298550.0
2016-01-11 14:50:00,8.19,8.2,8.16,8.19,1577300.0,8.19,8.2,8.16,8.19,1577300.0
2016-01-11 15:00:00,8.19,8.19,8.17,8.18,1116800.0,8.19,8.19,8.17,8.18,1116800.0
2016-01-11 15:10:00,8.18,8.19,8.17,8.17,866850.0,8.18,8.19,8.17,8.17,866850.0
2016-01-11 15:20:00,8.17,8.2,8.16,8.19,2053200.0,8.17,8.2,8.16,8.19,2053200.0
2016-01-11 15:30:00,8.2,8.24,8.18,8.22,2536700.0,8.2,8.24,8.18,8.22,2536700.0
2016-01-11 15:40:00,8.23,8.27,8.21,8.23,1862700.0,8.23,8.27,8.21,8.23,1862700.0
2016-01-11 15:50:00,8.24,8.25,8.21,8.22,2621050.0,8.24,8.25,8.21,8.22,2621050.0
2016-01-12 09:30:00,8.31,8.39,8.27,8.37,2714050.0,8.31,8.39,8.27,8.37,2714050.0
2016-01-12 09:40:00,8.37,8.42,8.37,8.38,2671750.0,8.37,8.42,8.37,8.38,2671750.0
2016-01-12 09:50:00,8.39,8.4,8.36,8.38,1483200.0,8.39,8.4,8.36,8.38,1483200.0
2016-01-12 10:00:00,8.38,8.39,8.32,8.32,1643500.0,8.38,8.39,8.32,8.32,1643500.0
2016-01-12 10:10:00,8.32,8.36,8.32,8.35,1407150.0,8.32,8.36,8.32,8.35,1407150.0
2016-01-12 10:20:00,8.35,8.36,8.33,8.34,736850.0,8.35,8.36,8.33,8.34,736850.0
2016-01-12 10:30:00,8.33,8.39,8.33,8.37,2382000.0,8.33,8.39,8.33,8.37,2382000.0
2016-01-12 10:40:00,8.37,8.37,8.34,8.35,525250.0,8.37,8.37,8.34,8.35,525250.0
2016-01-12 10:50:00,8.35,8.37,8.34,8.36,819050.0,8.35,8.37,8.34,8.36,819050.0
2016-01-12 11:00:00,8.36,8.37,8.3,8.31,2088450.0,8.36,8.37,8.3,8.31,2088450.0
2016-01-12 11:10:00,8.31,8.31,8.29,8.3,1051800.0,8.31,8.31,8.29,8.3,1051800.0
2016-01-12 11:20:00,8.3,8.31,8.28,8.3,2739350.0,8.3,8.31,8.28,8.3,2739350.0
2016-01-12 11:30:00,8.3,8.31,8.27,8.28,470800.0,8.3,8.31,8.27,8.28,470800.0
2016-01-12 11:40:00,8.28,8.31,8.28,8.3,430800.0,8.28,8.31,8.28,8.3,430800.0
2016-01-12 11:50:00,8.3,8.31,8.28,8.29,448250.0,8.3,8.31,8.28,8.29,448250.0
2016-01-12 12:00:00,8.3,8.3,8.28,8.29,487950.0,8.3,8.3,8.28,8.29,487950.0
2016-01-12 12:10:00,8.29,8.29,8.27,8.29,535000.0,8.29,8.29,8.27,8.29,535000.0
2016-01-12 12:20:00,8.29,8.3,8.28,8.29,812200.0,8.29,8.3,8.28,8.29,812200.0
2016-01-12 12:30:00,8.29,8.3,8.26,8.26,416950.0,8.29,8.3,8.26,8.26,416950.0
2016-01-12 12:40:00,8.25,8.25,8.21,8.23,957400.0,8.25,8.25,8.21,8.23,957400.0
2016-01-12 12:50:00,8.24,8.24,8.18,8.2,912700.0,8.24,8.24,8.18,8.2,912700.0
2016-01-12 13:00:00,8.19,8.21,8.19,8.2,1790150.0,8.19,8.21,8.19,8.2,1790150.0
2016-01-12 13:10:00,8.2,8.2,8.18,8.2,719100.0,8.2,8.2,8.18,8.2,719100.0
2016-01-12 13:20:00,8.19,8.19,8.14,8.15,854600.0,8.19,8.19,8.14,8.15,854600.0
2016-01-12 13:30:00,8.15,8.16,8.08,8.09,4180400.0,8.15,8.16,8.08,8.09,4180400.0
2016-01-12 13:40:00,8.09,8.14,8.09,8.12,1473900.0,8.09,8.14,8.09,8.12,1473900.0
2016-01-12 13:50:00,8.12,8.12,8.04,8.05,2045900.0,8.12,8.12,8.04,8.05,2045900.0
2016-01-12 14:00:00,8.05,8.06,7.98,8.02,5694800.0,8.05,8.06,7.98,8.02,5694800.0
2016-01-12 14:10:00,8.02,8.04,8.0,8.01,826600.0,8.02,8.04,8.0,8.01,826600.0
2016-01-12 14:20:00,8.01,8.08,8.0,8.08,1834300.0,8.01,8.08,8.0,8.08,1834300.0
2016-01-12 14:30:00,8.07,8.12,8.07,8.1,2362350.0,8.07,8.12,8.07,8.1,2362350.0
2016-01-12 14:40:00,8.1,8.1,8.06,8.09,1295300.0,8.1,8.1,8.06,8.09,1295300.0
2016-01-12 14:50:00,8.09,8.09,8.04,8.05,2910450.0,8.09,8.09,8.04,8.05,2910450.0
2016-01-12 15:00:00,8.04,8.05,8.01,8.03,1771950.0,8.04,8.05,8.01,8.03,1771950.0
2016-01-12 15:10:00,8.03,8.05,8.01,8.04,2161050.0,8.03,8.05,8.01,8.04,2161050.0
2016-01-12 15:20:00,8.05,8.09,8.04,8.08,2467450.0,8.05,8.09,8.04,8.08,2467450.0
2016-01-12 15:30:00,8.07,8.1,8.05,8.09,1229700.0,8.07,8.1,8.05,8.09,1229700.0
2016-01-12 15:40:00,8.08,8.12,8.07,8.12,1755500.0,8.08,8.12,8.07,8.12,1755500.0
2016-01-12 15:50:00,8.11,8.11,8.09,8.1,4123800.0,8.11,8.11,8.09,8.1,4123800.0
2016-01-13 09:30:00,8.16,8.32,8.13,8.29,3689050.0,8.16,8.32,8.13,8.29,3689050.0
2016-01-13 09:40:00,8.3,8.38,8.25,8.28,5919150.0,8.3,8.38,8.25,8.28,5919150.0
2016-01-13 09:50:00,8.29,8.35,8.27,8.28,3185450.0,8.29,8.35,8.27,8.28,3185450.0
2016-01-13 10:00:00,8.3,8.33,8.26,8.32,2547450.0,8.3,8.33,8.26,8.32,2547450.0
2016-01-13 10:10:00,8.32,8.37,8.31,8.35,2931000.0,8.32,8.37,8.31,8.35,2931000.0
2016-01-13 10:20:00,8.36,8.48,8.36,8.47,4770350.0,8.36,8.48,8.36,8.47,4770350.0
2016-01-13 10:30:00,8.45,8.51,8.41,8.45,5875500.0,8.45,8.51,8.41,8.45,5875500.0
2016-01-13 10:40:00,8.47,8.58,8.44,8.56,5691200.0,8.47,8.58,8.44,8.56,5691200.0
2016-01-13 10:50:00,8.56,8.61,8.54,8.58,8540850.0,8.56,8.61,8.54,8.58,8540850.0
2016-01-13 11:00:00,8.59,8.6,8.55,8.57,4317350.0,8.59,8.6,8.55,8.57,4317350.0
2016-01-13 11:10:00,8.57,8.61,8.53,8.6,5869450.0,8.57,8.61,8.53,8.6,5869450.0
2016-01-13 11:20:00,8.6,8.65,8.54,8.55,4905550.0,8.6,8.65,8.54,8.55,4905550.0
2016-01-13 11:30:00,8.55,8.59,8.51,8.53,3320000.0,8.55,8.59,8.51,8.53,3320000.0
2016-01-13 11:40:00,8.54,8.56,8.51,8.56,3689300.0,8.54,8.56,8.51,8.56,3689300.0
2016-01-13 11:50:00,8.56,8.6,8.55,8.58,2275750.0,8.56,8.6,8.55,8.58,2275750.0
2016-01-13 12:00:00,8.58,8.61,8.56,8.6,2613850.0,8.58,8.61,8.56,8.6,2613850.0
2016-01-13 12:10:00,8.58,8.6,8.56,8.59,3293050.0,8.58,8.6,8.56,8.59,3293050.0
2016-01-13 12:20:00,8.59,8.63,8.58,8.61,3005700.0,8.59,8.63,8.58,8.61,3005700.0
2016-01-13 12:30:00,8.61,8.62,8.57,8.58,1258300.0,8.61,8.62,8.57,8.58,1258300.0
2016-01-13 12:40:00,8.57,8.58,8.53,8.54,2686750.0,8.57,8.58,8.53,8.54,2686750.0
2016-01-13 12:50:00,8.54,8.55,8.5,8.53,1912550.0,8.54,8.55,8.5,8.53,1912550.0
2016-01-13 13:00:00,8.53,8.58,8.52,8.56,2925550.0,8.53,8.58,8.52,8.56,2925550.0
2016-01-13 13:10:00,8.56,8.61,8.55,8.59,2127350.0,8.56,8.61,8.55,8.59,2127350.0
2016-01-13 13:20:00,8.59,8.62,8.59,8.59,1732000.0,8.59,8.62,8.59,8.59,1732000.0
2016-01-13 13:30:00,8.59,8.6,8.52,8.53,4873100.0,8.59,8.6,8.52,8.53,4873100.0
2016-01-13 13:40:00,8.53,8.57,8.52,8.55,3458700.0,8.53,8.57,8.52,8.55,3458700.0
2016-01-13 13:50:00,8.57,8.62,8.55,8.59,4465450.0,8.57,8.62,8.55,8.59,4465450.0
2016-01-13 14:00:00,8.59,8.6,8.54,8.56,3350750.0,8.59,8.6,8.54,8.56,3350750.0
2016-01-13 14:10:00,8.57,8.59,8.56,8.58,2725550.0,8.57,8.59,8.56,8.58,2725550.0
2016-01-13 14:20:00,8.58,8.58,8.55,8.57,1391100.0,8.58,8.58,8.55,8.57,1391100.0
2016-01-13 14:30:00,8.57,8.58,8.52,8.57,2654800.0,8.57,8.58,8.52,8.57,2654800.0
2016-01-13 14:40:00,8.56,8.58,8.53,8.55,2495900.0,8.56,8.58,8.53,8.55,2495900.0
2016-01-13 14:50:00,8.54,8.56,8.48,8.49,4477500.0,8.54,8.56,8.48,8.49,4477500.0
2016-01-13 15:00:00,8.5,8.55,8.46,8.55,3814150.0,8.5,8.55,8.46,8.55,3814150.0
2016-01-13 15:10:00,8.55,8.55,8.49,8.5,4356350.0,8.55,8.55,8.49,8.5,4356350.0
2016-01-13 15:20:00,8.51,8.54,8.49,8.53,4443350.0,8.51,8.54,8.49,8.53,4443350.0
2016-01-13 15:30:00,8.53,8.58,8.53,8.57,3425050.0,8.53,8.58,8.53,8.57,3425050.0
2016-01-13 15:40:00,8.58,8.59,8.55,8.55,4464500.0,8.58,8.59,8.55,8.55,4464500.0
2016-01-13 15:50:00,8.55,8.58,8.53,8.56,7843800.0,8.55,8.58,8.53,8.56,7843800.0
2016-01-14 09:30:00,8.94,9.05,8.83,8.9,17093650.0,8.94,9.05,8.83,8.9,17093650.0
2016-01-14 09:40:00,8.91,9.02,8.84,8.89,7761350.0,8.91,9.02,8.84,8.89,7761350.0
2016-01-14 09:50:00,8.89,8.89,8.74,8.77,6814550.0,8.89,8.89,8.74,8.77,6814550.0
2016-01-14 10:00:00,8.77,8.8,8.73,8.79,4875350.0,8.77,8.8,8.73,8.79,4875350.0
2016-01-14 10:10:00,8.79,8.9,8.77,8.88,4361450.0,8.79,8.9,8.77,8.88,4361450.0
2016-01-14 10:20:00,8.89,8.93,8.8,8.86,5422700.0,8.89,8.93,8.8,8.86,5422700.0
2016-01-14 10:30:00,8.87,8.95,8.85,8.9,3128000.0,8.87,8.95,8.85,8.9,3128000.0
2016-01-14 10:40:00,8.91,8.91,8.85,8.9,2405750.0,8.91,8.91,8.85,8.9,2405750.0
2016-01-14 10:50:00,8.9,8.92,8.82,8.85,2527850.0,8.9,8.92,8.82,8.85,2527850.0
2016-01-14 11:00:00,8.83,8.86,8.79,8.8,2129250.0,8.83,8.86,8.79,8.8,2129250.0
2016-01-14 11:10:00,8.8,8.85,8.79,8.81,1889450.0,8.8,8.85,8.79,8.81,1889450.0
2016-01-14 11:20:00,8.81,8.81,8.75,8.79,2332750.0,8.81,8.81,8.75,8.79,2332750.0
2016-01-14 11:30:00,8.8,8.83,8.8,8.82,1829950.0,8.8,8.83,8.8,8.82,1829950.0
2016-01-14 11:40:00,8.81,8.89,8.81,8.88,1737050.0,8.81,8.89,8.81,8.88,1737050.0
2016-01-14 11:50:00,8.88,8.92,8.88,8.92,2020750.0,8.88,8.92,8.88,8.92,2020750.0
2016-01-14 12:00:00,8.92,9.0,8.92,8.98,3204300.0,8.92,9.0,8.92,8.98,3204300.0
2016-01-14 12:10:00,8.98,9.01,8.96,9.0,2091750.0,8.98,9.01,8.96,9.0,2091750.0
2016-01-14 12:20:00,9.01,9.02,8.97,8.99,2439500.0,9.01,9.02,8.97,8.99,2439500.0
2016-01-14 12:30:00,9.0,9.05,8.99,9.03,3264400.0,9.0,9.05,8.99,9.03,3264400.0
2016-01-14 12:40:00,9.03,9.12,9.03,9.11,4590200.0,9.03,9.12,9.03,9.11,4590200.0
2016-01-14 12:50:00,9.11,9.14,9.09,9.11,3603650.0,9.11,9.14,9.09,9.11,3603650.0
2016-01-14 13:00:00,9.11,9.16,9.11,9.15,3701100.0,9.11,9.16,9.11,9.15,3701100.0
2016-01-14 13:10:00,9.16,9.23,9.15,9.22,4962400.0,9.16,9.23,9.15,9.22,4962400.0
2016-01-14 13:20:00,9.22,9.27,9.14,9.18,4781200.0,9.22,9.27,9.14,9.18,4781200.0
2016-01-14 13:30:00,9.18,9.21,9.13,9.14,2613150.0,9.18,9.21,9.13,9.14,2613150.0
2016-01-14 13:40:00,9.14,9.16,9.08,9.11,2907900.0,9.14,9.16,9.08,9.11,2907900.0
2016-01-14 13:50:00,9.11,9.13,9.08,9.12,2723650.0,9.11,9.13,9.08,9.12,2723650.0
2016-01-14 14:00:00,9.12,9.15,9.07,9.09,2907500.0,9.12,9.15,9.07,9.09,2907500.0
2016-01-14 14:10:00,9.1,9.1,9.04,9.09,3030150.0,9.1,9.1,9.04,9.09,3030150.0
2016-01-14 14:20:00,9.08,9.09,9.06,9.07,3022150.0,9.08,9.09,9.06,9.07,3022150.0
2016-01-14 14:30:00,9.07,9.15,9.07,9.12,3433300.0,9.07,9.15,9.07,9.12,3433300.0
2016-01-14 14:40:00,9.12,9.14,9.08,9.12,2501500.0,9.12,9.14,9.08,9.12,2501500.0
2016-01-14 14:50:00,9.12,9.2,9.12,9.16,2553950.0,9.12,9.2,9.12,9.16,2553950.0
2016-01-14 15:00:00,9.17,9.18,9.14,9.15,2799000.0,9.17,9.18,9.14,9.15,2799000.0
2016-01-14 15:10:00,9.15,9.17,9.1,9.12,3555350.0,9.15,9.17,9.1,9.12,3555350.0
2016-01-14 15:20:00,9.12,9.14,9.03,9.03,4410250.0,9.12,9.14,9.03,9.03,4410250.0
2016-01-14 15:30:00,9.04,9.1,9.03,9.07,3608500.0,9.04,9.1,9.03,9.07,3608500.0
2016-01-14 15:40:00,9.07,9.12,9.07,9.09,3751450.0,9.07,9.12,9.07,9.09,3751450.0
2016-01-14 15:50:00,9.09,9.1,9.07,9.09,5661700.0,9.09,9.1,9.07,9.09,5661700.0
2016-01-15 09:30:00,8.82,9.0,8.82,8.96,5938250.0,8.82,9.0,8.82,8.96,5938250.0
2016-01-15 09:40:00,8.96,9.03,8.92,9.02,3951600.0,8.96,9.03,8.92,9.02,3951600.0
2016-01-15 09:50:00,9.03,9.03,8.98,8.99,2132850.0,9.03,9.03,8.98,8.99,2132850.0
2016-01-15 10:00:00,9.0,9.11,8.98,9.09,3339750.0,9.0,9.11,8.98,9.09,3339750.0
2016-01-15 10:10:00,9.09,9.17,9.05,9.16,3588550.0,9.09,9.17,9.05,9.16,3588550.0
2016-01-15 10:20:00,9.17,9.22,9.15,9.19,4827300.0,9.17,9.22,9.15,9.19,4827300.0
2016-01-15 10:30:00,9.17,9.2,9.13,9.15,2222250.0,9.17,9.2,9.13,9.15,2222250.0
2016-01-15 10:40:00,9.14,9.17,9.11,9.14,3068550.0,9.14,9.17,9.11,9.14,3068550.0
2016-01-15 10:50:00,9.14,9.15,9.09,9.1,2674750.0,9.14,9.15,9.09,9.1,2674750.0
2016-01-15 11:00:00,9.11,9.13,9.08,9.13,2814350.0,9.11,9.13,9.08,9.13,2814350.0
2016-01-15 11:10:00,9.13,9.16,9.12,9.14,1653800.0,9.13,9.16,9.12,9.14,1653800.0
2016-01-15 11:20:00,9.15,9.25,9.14,9.25,4040650.0,9.15,9.25,9.14,9.25,4040650.0
2016-01-15 11:30:00,9.24,9.29,9.24,9.27,2997050.0,9.24,9.29,9.24,9.27,2997050.0
2016-01-15 11:40:00,9.26,9.28,9.24,9.25,2282450.0,9.26,9.28,9.24,9.25,2282450.0
2016-01-15 11:50:00,9.25,9.26,9.18,9.2,3256250.0,9.25,9.26,9.18,9.2,3256250.0
2016-01-15 12:00:00,9.21,9.23,9.19,9.23,2280100.0,9.21,9.23,9.19,9.23,2280100.0
2016-01-15 12:10:00,9.23,9.28,9.23,9.25,2888650.0,9.23,9.28,9.23,9.25,2888650.0
2016-01-15 12:20:00,9.26,9.26,9.19,9.21,2798250.0,9.26,9.26,9.19,9.21,2798250.0
2016-01-15 12:30:00,9.21,9.21,9.16,9.18,2527300.0,9.21,9.21,9.16,9.18,2527300.0
2016-01-15 12:40:00,9.18,9.28,9.17,9.27,1899150.0,9.18,9.28,9.17,9.27,1899150.0
2016-01-15 12:50:00,9.27,9.27,9.23,9.24,2103700.0,9.27,9.27,9.23,9.24,2103700.0
2016-01-15 13:00:00,9.25,9.25,9.21,9.22,1892700.0,9.25,9.25,9.21,9.22,1892700.0
2016-01-15 13:10:00,9.23,9.27,9.22,9.26,1916950.0,9.23,9.27,9.22,9.26,1916950.0
2016-01-15 13:20:00,9.27,9.32,9.27,9.3,3698050.0,9.27,9.32,9.27,9.3,3698050.0
2016-01-15 13:30:00,9.29,9.34,9.28,9.33,2968100.0,9.29,9.34,9.28,9.33,2968100.0
2016-01-15 13:40:00,9.32,9.38,9.32,9.38,3184850.0,9.32,9.38,9.32,9.38,3184850.0
2016-01-15 13:50:00,9.37,9.37,9.32,9.34,2350250.0,9.37,9.37,9.32,9.34,2350250.0
2016-01-15 14:00:00,9.34,9.36,9.33,9.35,1787300.0,9.34,9.36,9.33,9.35,1787300.0
2016-01-15 14:10:00,9.34,9.38,9.33,9.36,4347250.0,9.34,9.38,9.33,9.36,4347250.0
2016-01-15 14:20:00,9.36,9.37,9.33,9.35,3570950.0,9.36,9.37,9.33,9.35,3570950.0
2016-01-15 14:30:00,9.35,9.39,9.34,9.38,1930400.0,9.35,9.39,9.34,9.38,1930400.0
2016-01-15 14:40:00,9.38,9.4,9.37,9.39,1920650.0,9.38,9.4,9.37,9.39,1920650.0
2016-01-15 14:50:00,9.39,9.51,9.39,9.51,5298100.0,9.39,9.51,9.39,9.51,5298100.0
2016-01-15 15:00:00,9.51,9.52,9.47,9.47,4708400.0,9.51,9.52,9.47,9.47,4708400.0
2016-01-15 15:10:00,9.47,9.49,9.44,9.46,5042350.0,9.47,9.49,9.44,9.46,5042350.0
2016-01-15 15:20:00,9.47,9.52,9.46,9.51,4328400.0,9.47,9.52,9.46,9.51,4328400.0
2016-01-15 15:30:00,9.52,9.53,9.49,9.51,4535250.0,9.52,9.53,9.49,9.51,4535250.0
2016-01-15 15:40:00,9.51,9.52,9.47,9.49,6129650.0,9.51,9.52,9.47,9.49,6129650.0
2016-01-15 15:50:00,9.49,9.52,9.47,9.49,7439400.0,9.49,9.52,9.47,9.49,7439400.0
2016-01-19 09:30:00,9.57,9.57,9.4,9.41,5115300.0,9.57,9.57,9.4,9.41,5115300.0
2016-01-19 09:40:00,9.41,9.41,9.24,9.33,6249150.0,9.41,9.41,9.24,9.33,6249150.0
2016-01-19 09:50:00,9.33,9.34,9.27,9.34,3109850.0,9.33,9.34,9.27,9.34,3109850.0
2016-01-19 10:00:00,9.34,9.38,9.31,9.32,2146250.0,9.34,9.38,9.31,9.32,2146250.0
2016-01-19 10:10:00,9.32,9.32,9.23,9.23,2480850.0,9.32,9.32,9.23,9.23,2480850.0
2016-01-19 10:20:00,9.23,9.31,9.19,9.29,2695550.0,9.23,9.31,9.19,9.29,2695550.0
2016-01-19 10:30:00,9.28,9.29,9.24,9.25,2090650.0,9.28,9.29,9.24,9.25,2090650.0
2016-01-19 10:40:00,9.25,9.31,9.24,9.3,1752900.0,9.25,9.31,9.24,9.3,1752900.0
2016-01-19 10:50:00,9.3,9.3,9.21,9.22,1879500.0,9.3,9.3,9.21,9.22,1879500.0
2016-01-19 11:00:00,9.22,9.22,9.19,9.2,2097000.0,9.22,9.22,9.19,9.2,2097000.0
2016-01-19 11:10:00,9.2,9.2,9.12,9.17,3677650.0,9.2,9.2,9.12,9.17,3677650.0
2016-01-19 11:20:00,9.16,9.18,9.15,9.16,1965750.0,9.16,9.18,9.15,9.16,1965750.0
2016-01-19 11:30:00,9.17,9.26,9.17,9.25,1929100.0,9.17,9.26,9.17,9.25,1929100.0
2016-01-19 11:40:00,9.24,9.26,9.19,9.2,1611400.0,9.24,9.26,9.19,9.2,1611400.0
2016-01-19 11:50:00,9.19,9.21,9.17,9.18,1493150.0,9.19,9.21,9.17,9.18,1493150.0
2016-01-19 12:00:00,9.18,9.23,9.17,9.22,1706050.0,9.18,9.23,9.17,9.22,1706050.0
2016-01-19 12:10:00,9.21,9.29,9.19,9.28,2844800.0,9.21,9.29,9.19,9.28,2844800.0
2016-01-19 12:20:00,9.29,9.3,9.22,9.27,1771800.0,9.29,9.3,9.22,9.27,1771800.0
2016-01-19 12:30:00,9.28,9.29,9.25,9.26,777300.0,9.28,9.29,9.25,9.26,777300.0
2016-01-19 12:40:00,9.26,9.3,9.25,9.29,1640000.0,9.26,9.3,9.25,9.29,1640000.0
2016-01-19 12:50:00,9.29,9.29,9.24,9.26,1130500.0,9.29,9.29,9.24,9.26,1130500.0
2016-01-19 13:00:00,9.27,9.31,9.26,9.3,1380700.0,9.27,9.31,9.26,9.3,1380700.0
2016-01-19 13:10:00,9.3,9.34,9.3,9.34,2761150.0,9.3,9.34,9.3,9.34,2761150.0
2016-01-19 13:20:00,9.34,9.36,9.32,9.34,1742600.0,9.34,9.36,9.32,9.34,1742600.0
2016-01-19 13:30:00,9.34,9.35,9.28,9.3,2073950.0,9.34,9.35,9.28,9.3,2073950.0
2016-01-19 13:40:00,9.29,9.32,9.29,9.3,2305350.0,9.29,9.32,9.29,9.3,2305350.0
2016-01-19 13:50:00,9.31,9.32,9.29,9.3,999250.0,9.31,9.32,9.29,9.3,999250.0
2016-01-19 14:00:00,9.3,9.31,9.26,9.27,2596450.0,9.3,9.31,9.26,9.27,2596450.0
2016-01-19 14:10:00,9.27,9.28,9.25,9.27,2238100.0,9.27,9.28,9.25,9.27,2238100.0
2016-01-19 14:20:00,9.26,9.32,9.25,9.29,1706750.0,9.26,9.32,9.25,9.29,1706750.0
2016-01-19 14:30:00,9.29,9.32,9.28,9.29,1252100.0,9.29,9.32,9.28,9.29,1252100.0
2016-01-19 14:40:00,9.29,9.31,9.27,9.3,2758450.0,9.29,9.31,9.27,9.3,2758450.0
2016-01-19 14:50:00,9.29,9.35,9.29,9.33,1053750.0,9.29,9.35,9.29,9.33,1053750.0
2016-01-19 15:00:00,9.33,9.4,9.32,9.39,2670100.0,9.33,9.4,9.32,9.39,2670100.0
2016-01-19 15:10:00,9.39,9.44,9.38,9.41,1820250.0,9.39,9.44,9.38,9.41,1820250.0
2016-01-19 15:20:00,9.41,9.44,9.39,9.43,2269700.0,9.41,9.44,9.39,9.43,2269700.0
2016-01-19 15:30:00,9.43,9.44,9.38,9.39,2515700.0,9.43,9.44,9.38,9.39,2515700.0
2016-01-19 15:40:00,9.39,9.46,9.39,9.44,2034600.0,9.39,9.46,9.39,9.44,2034600.0
2016-01-19 15:50:00,9.44,9.45,9.38,9.39,3405200.0,9.44,9.45,9.38,9.39,3405200.0
2016-01-20 09:30:00,9.26,9.29,9.2,9.23,2435650.0,9.26,9.29,9.2,9.23,2435650.0
2016-01-20 09:40:00,9.22,9.26,9.16,9.22,3663250.0,9.22,9.26,9.16,9.22,3663250.0
2016-01-20 09:50:00,9.22,9.24,9.16,9.22,2282500.0,9.22,9.24,9.16,9.22,2282500.0
2016-01-20 10:00:00,9.26,9.27,9.18,9.19,962700.0,9.26,9.27,9.18,9.19,962700.0
2016-01-20 10:10:00,9.19,9.21,9.13,9.15,2433700.0,9.19,9.21,9.13,9.15,2433700.0
2016-01-20 10:20:00,9.15,9.16,9.07,9.15,1762950.0,9.15,9.16,9.07,9.15,1762950.0
2016-01-20 10:30:00,9.14,9.14,9.04,9.06,1962750.0,9.14,9.14,9.04,9.06,1962750.0
2016-01-20 10:40:00,9.06,9.1,9.03,9.07,1829700.0,9.06,9.1,9.03,9.07,1829700.0
2016-01-20 10:50:00,9.07,9.08,9.02,9.03,1264350.0,9.07,9.08,9.02,9.03,1264350.0
2016-01-20 11:00:00,9.03,9.11,9.02,9.09,2260050.0,9.03,9.11,9.02,9.09,2260050.0
2016-01-20 11:10:00,9.1,9.19,9.1,9.17,2555550.0,9.1,9.19,9.1,9.17,2555550.0
2016-01-20 11:20:00,9.17,9.21,9.17,9.21,1484650.0,9.17,9.21,9.17,9.21,1484650.0
2016-01-20 11:30:00,9.21,9.25,9.21,9.25,1853500.0,9.21,9.25,9.21,9.25,1853500.0
2016-01-20 11:40:00,9.25,9.25,9.18,9.19,1764600.0,9.25,9.25,9.18,9.19,1764600.0
2016-01-20 11:50:00,9.2,9.21,9.15,9.17,1350900.0,9.2,9.21,9.15,9.17,1350900.0
2016-01-20 12:00:00,9.16,9.22,9.16,9.18,1370750.0,9.16,9.22,9.16,9.18,1370750.0
2016-01-20 12:10:00,9.17,9.19,9.15,9.15,982950.0,9.17,9.19,9.15,9.15,982950.0
2016-01-20 12:20:00,9.16,9.16,9.1,9.13,1013900.0,9.16,9.16,9.1,9.13,1013900.0
2016-01-20 12:30:00,9.14,9.17,9.12,9.13,1929100.0,9.14,9.17,9.12,9.13,1929100.0
2016-01-20 12:40:00,9.14,9.15,9.11,9.12,813900.0,9.14,9.15,9.11,9.12,813900.0
2016-01-20 12:50:00,9.13,9.2,9.12,9.2,1400700.0,9.13,9.2,9.12,9.2,1400700.0
2016-01-20 13:00:00,9.2,9.23,9.18,9.22,1674950.0,9.2,9.23,9.18,9.22,1674950.0
2016-01-20 13:10:00,9.2,9.22,9.14,9.14,2272050.0,9.2,9.22,9.14,9.14,2272050.0
2016-01-20 13:20:00,9.14,9.19,9.14,9.17,1249200.0,9.14,9.19,9.14,9.17,1249200.0
2016-01-20 13:30:00,9.17,9.31,9.17,9.3,2987750.0,9.17,9.31,9.17,9.3,2987750.0
2016-01-20 13:40:00,9.3,9.37,9.29,9.36,2168600.0,9.3,9.37,9.29,9.36,2168600.0
2016-01-20 13:50:00,9.36,9.39,9.34,9.36,1200350.0,9.36,9.39,9.34,9.36,1200350.0
2016-01-20 14:00:00,9.34,9.36,9.26,9.28,2435900.0,9.34,9.36,9.26,9.28,2435900.0
2016-01-20 14:10:00,9.28,9.35,9.27,9.3,1355300.0,9.28,9.35,9.27,9.3,1355300.0
2016-01-20 14:20:00,9.31,9.34,9.26,9.28,1007650.0,9.31,9.34,9.26,9.28,1007650.0
2016-01-20 14:30:00,9.3,9.31,9.26,9.29,1438100.0,9.3,9.31,9.26,9.29,1438100.0
2016-01-20 14:40:00,9.3,9.3,9.24,9.27,742650.0,9.3,9.3,9.24,9.27,742650.0
2016-01-20 14:50:00,9.28,9.33,9.26,9.3,1206050.0,9.28,9.33,9.26,9.3,1206050.0
2016-01-20 15:00:00,9.29,9.33,9.26,9.33,1611200.0,9.29,9.33,9.26,9.33,1611200.0
2016-01-20 15:10:00,9.33,9.45,9.33,9.44,1536800.0,9.33,9.45,9.33,9.44,1536800.0
2016-01-20 15:20:00,9.43,9.44,9.4,9.43,1145200.0,9.43,9.44,9.4,9.43,1145200.0
2016-01-20 15:30:00,9.43,9.46,9.37,9.38,1854800.0,9.43,9.46,9.37,9.38,1854800.0
2016-01-20 15:40:00,9.39,9.39,9.28,9.32,1568000.0,9.39,9.39,9.28,9.32,1568000.0
2016-01-20 15:50:00,9.34,9.36,9.31,9.31,3323500.0,9.34,9.36,9.31,9.31,3323500.0
2016-01-21 09:30:00,9.4,9.4,9.33,9.35,1459650.0,9.4,9.4,9.33,9.35,1459650.0
2016-01-21 09:40:00,9.34,9.36,9.25,9.25,826650.0,9.34,9.36,9.25,9.25,826650.0
2016-01-21 09:50:00,9.25,9.37,9.24,9.36,1141950.0,9.25,9.37,9.24,9.36,1141950.0
2016-01-21 10:00:00,9.36,9.47,9.35,9.41,2129300.0,9.36,9.47,9.35,9.41,2129300.0
2016-01-21 10:10:00,9.42,9.46,9.41,9.44,869700.0,9.42,9.46,9.41,9.44,869700.0
2016-01-21 10:20:00,9.45,9.45,9.37,9.41,465300.0,9.45,9.45,9.37,9.41,465300.0
2016-01-21 10:30:00,9.41,9.45,9.4,9.42,946600.0,9.41,9.45,9.4,9.42,946600.0
2016-01-21 10:40:00,9.42,9.48,9.42,9.45,1494000.0,9.42,9.48,9.42,9.45,1494000.0
2016-01-21 10:50:00,9.47,9.47,9.38,9.38,1737500.0,9.47,9.47,9.38,9.38,1737500.0
2016-01-21 11:00:00,9.37,9.45,9.36,9.41,869000.0,9.37,9.45,9.36,9.41,869000.0
2016-01-21 11:10:00,9.4,9.43,9.37,9.4,843500.0,9.4,9.43,9.37,9.4,843500.0
2016-01-21 11:20:00,9.4,9.4,9.37,9.37,330000.0,9.4,9.4,9.37,9.37,330000.0
2016-01-21 11:30:00,9.37,9.41,9.35,9.4,516800.0,9.37,9.41,9.35,9.4,516800.0
2016-01-21 11:40:00,9.39,9.42,9.38,9.42,556700.0,9.39,9.42,9.38,9.42,556700.0
2016-01-21 11:50:00,9.43,9.48,9.4,9.46,2176300.0,9.43,9.48,9.4,9.46,2176300.0
2016-01-21 12:00:00,9.47,9.51,9.47,9.48,807000.0,9.47,9.51,9.47,9.48,807000.0
2016-01-21 12:10:00,9.48,9.49,9.45,9.48,721500.0,9.48,9.49,9.45,9.48,721500.0
2016-01-21 12:20:00,9.49,9.5,9.47,9.5,1370800.0,9.49,9.5,9.47,9.5,1370800.0
2016-01-21 12:30:00,9.5,9.51,9.46,9.47,1307700.0,9.5,9.51,9.46,9.47,1307700.0
2016-01-21 12:40:00,9.47,9.47,9.44,9.44,1061050.0,9.47,9.47,9.44,9.44,1061050.0
2016-01-21 12:50:00,9.45,9.46,9.44,9.44,880400.0,9.45,9.46,9.44,9.44,880400.0
2016-01-21 13:00:00,9.44,9.48,9.43,9.48,1209800.0,9.44,9.48,9.43,9.48,1209800.0
2016-01-21 13:10:00,9.48,9.48,9.41,9.41,1146000.0,9.48,9.48,9.41,9.41,1146000.0
2016-01-21 13:20:00,9.41,9.41,9.36,9.37,1128800.0,9.41,9.41,9.36,9.37,1128800.0
2016-01-21 13:30:00,9.37,9.38,9.32,9.33,1335650.0,9.37,9.38,9.32,9.33,1335650.0
2016-01-21 13:40:00,9.34,9.36,9.33,9.35,706550.0,9.34,9.36,9.33,9.35,706550.0
2016-01-21 13:50:00,9.35,9.35,9.31,9.32,1347800.0,9.35,9.35,9.31,9.32,1347800.0
2016-01-21 14:00:00,9.34,9.34,9.31,9.31,1123500.0,9.34,9.34,9.31,9.31,1123500.0
2016-01-21 14:10:00,9.31,9.31,9.23,9.25,1535400.0,9.31,9.31,9.23,9.25,1535400.0
2016-01-21 14:20:00,9.25,9.28,9.23,9.28,943900.0,9.25,9.28,9.23,9.28,943900.0
2016-01-21 14:30:00,9.28,9.31,9.27,9.3,1089200.0,9.28,9.31,9.27,9.3,1089200.0
2016-01-21 14:40:00,9.3,9.32,9.26,9.26,729050.0,9.3,9.32,9.26,9.26,729050.0
2016-01-21 14:50:00,9.27,9.31,9.26,9.29,1040250.0,9.27,9.31,9.26,9.29,1040250.0
2016-01-21 15:00:00,9.29,9.29,9.23,9.24,1109950.0,9.29,9.29,9.23,9.24,1109950.0
2016-01-21 15:10:00,9.26,9.28,9.24,9.25,1245500.0,9.26,9.28,9.24,9.25,1245500.0
2016-01-21 15:20:00,9.26,9.29,9.25,9.27,741550.0,9.26,9.29,9.25,9.27,741550.0
2016-01-21 15:30:00,9.26,9.3,9.26,9.3,1056250.0,9.26,9.3,9.26,9.3,1056250.0
2016-01-21 15:40:00,9.29,9.31,9.26,9.26,1130850.0,9.29,9.31,9.26,9.26,1130850.0
2016-01-21 15:50:00,9.26,9.27,9.22,9.23,3613200.0,9.26,9.27,9.22,9.23,3613200.0
2016-01-22 09:30:00,9.32,9.33,9.15,9.15,2424500.0,9.32,9.33,9.15,9.15,2424500.0
2016-01-22 09:40:00,9.15,9.19,9.14,9.16,1379800.0,9.15,9.19,9.14,9.16,1379800.0
2016-01-22 09:50:00,9.16,9.17,9.12,9.13,1681300.0,9.16,9.17,9.12,9.13,1681300.0
2016-01-22 10:00:00,9.13,9.16,9.13,9.15,1522700.0,9.13,9.16,9.13,9.15,1522700.0
2016-01-22 10:10:00,9.14,9.17,9.12,9.12,2184050.0,9.14,9.17,9.12,9.12,2184050.0
2016-01-22 10:20:00,9.13,9.13,9.09,9.11,2151850.0,9.13,9.13,9.09,9.11,2151850.0
2016-01-22 10:30:00,9.11,9.12,9.08,9.1,2342850.0,9.11,9.12,9.08,9.1,2342850.0
2016-01-22 10:40:00,9.1,9.1,9.04,9.06,1748300.0,9.1,9.1,9.04,9.06,1748300.0
2016-01-22 10:50:00,9.06,9.08,9.01,9.02,1206350.0,9.06,9.08,9.01,9.02,1206350.0
2016-01-22 11:00:00,9.03,9.08,9.02,9.04,1101400.0,9.03,9.08,9.02,9.04,1101400.0
2016-01-22 11:10:00,9.03,9.08,9.02,9.07,1083350.0,9.03,9.08,9.02,9.07,1083350.0
2016-01-22 11:20:00,9.08,9.09,9.03,9.09,1207750.0,9.08,9.09,9.03,9.09,1207750.0
2016-01-22 11:30:00,9.08,9.1,9.06,9.06,1636150.0,9.08,9.1,9.06,9.06,1636150.0
2016-01-22 11:40:00,9.06,9.08,9.04,9.04,1347400.0,9.06,9.08,9.04,9.04,1347400.0
2016-01-22 11:50:00,9.05,9.07,9.03,9.06,792650.0,9.05,9.07,9.03,9.06,792650.0
2016-01-22 12:00:00,9.06,9.08,9.04,9.06,686850.0,9.06,9.08,9.04,9.06,686850.0
2016-01-22 12:10:00,9.06,9.08,9.04,9.07,1197000.0,9.06,9.08,9.04,9.07,1197000.0
2016-01-22 12:20:00,9.07,9.1,9.07,9.09,973700.0,9.07,9.1,9.07,9.09,973700.0
2016-01-22 12:30:00,9.09,9.13,9.08,9.13,1082200.0,9.09,9.13,9.08,9.13,1082200.0
2016-01-22 12:40:00,9.12,9.13,9.09,9.1,705900.0,9.12,9.13,9.09,9.1,705900.0
2016-01-22 12:50:00,9.09,9.14,9.09,9.11,513650.0,9.09,9.14,9.09,9.11,513650.0
2016-01-22 13:00:00,9.11,9.13,9.09,9.1,647650.0,9.11,9.13,9.09,9.1,647650.0
2016-01-22 13:10:00,9.09,9.1,9.08,9.09,1389850.0,9.09,9.1,9.08,9.09,1389850.0
2016-01-22 13:20:00,9.09,9.1,9.08,9.08,809200.0,9.09,9.1,9.08,9.08,809200.0
2016-01-22 13:30:00,9.08,9.09,9.05,9.06,1217950.0,9.08,9.09,9.05,9.06,1217950.0
2016-01-22 13:40:00,9.06,9.07,9.02,9.04,1313800.0,9.06,9.07,9.02,9.04,1313800.0
2016-01-22 13:50:00,9.04,9.05,9.03,9.04,1277000.0,9.04,9.05,9.03,9.04,1277000.0
2016-01-22 14:00:00,9.05,9.06,9.03,9.05,726450.0,9.05,9.06,9.03,9.05,726450.0
2016-01-22 14:10:00,9.06,9.08,9.06,9.08,1194300.0,9.06,9.08,9.06,9.08,1194300.0
2016-01-22 14:20:00,9.07,9.07,9.03,9.03,745400.0,9.07,9.07,9.03,9.03,745400.0
2016-01-22 14:30:00,9.03,9.04,9.0,9.0,1541050.0,9.03,9.04,9.0,9.0,1541050.0
2016-01-22 14:40:00,9.0,9.03,9.0,9.02,1135900.0,9.0,9.03,9.0,9.02,1135900.0
2016-01-22 14:50:00,9.01,9.04,9.01,9.01,1297550.0,9.01,9.04,9.01,9.01,1297550.0
2016-01-22 15:00:00,9.02,9.02,8.97,8.97,1488950.0,9.02,9.02,8.97,8.97,1488950.0
2016-01-22 15:10:00,8.97,8.99,8.94,8.95,1608900.0,8.97,8.99,8.94,8.95,1608900.0
2016-01-22 15:20:00,8.94,8.99,8.93,8.97,1483450.0,8.94,8.99,8.93,8.97,1483450.0
2016-01-22 15:30:00,8.97,9.0,8.96,8.99,1503450.0,8.97,9.0,8.96,8.99,1503450.0
2016-01-22 15:40:00,9.0,9.03,8.99,9.02,1667100.0,9.0,9.03,8.99,9.02,1667100.0
2016-01-22 15:50:00,9.02,9.03,9.0,9.02,4004250.0,9.02,9.03,9.0,9.02,4004250.0
2016-01-25 09:30:00,8.96,8.98,8.84,8.88,2460750.0,8.96,8.98,8.84,8.88,2460750.0
2016-01-25 09:40:00,8.89,8.97,8.86,8.86,1728850.0,8.89,8.97,8.86,8.86,1728850.0
2016-01-25 09:50:00,8.88,8.92,8.83,8.86,1601150.0,8.88,8.92,8.83,8.86,1601150.0
2016-01-25 10:00:00,8.84,8.88,8.81,8.85,2275800.0,8.84,8.88,8.81,8.85,2275800.0
2016-01-25 10:10:00,8.85,8.85,8.77,8.82,2267100.0,8.85,8.85,8.77,8.82,2267100.0
2016-01-25 10:20:00,8.8,8.81,8.7,8.75,2448000.0,8.8,8.81,8.7,8.75,2448000.0
2016-01-25 10:30:00,8.76,8.76,8.71,8.74,1059000.0,8.76,8.76,8.71,8.74,1059000.0
2016-01-25 10:40:00,8.74,8.74,8.71,8.71,811200.0,8.74,8.74,8.71,8.71,811200.0
2016-01-25 10:50:00,8.71,8.74,8.67,8.72,2270000.0,8.71,8.74,8.67,8.72,2270000.0
2016-01-25 11:00:00,8.71,8.72,8.64,8.65,2870700.0,8.71,8.72,8.64,8.65,2870700.0
2016-01-25 11:10:00,8.65,8.67,8.63,8.66,1446800.0,8.65,8.67,8.63,8.66,1446800.0
2016-01-25 11:20:00,8.66,8.69,8.65,8.67,1368750.0,8.66,8.69,8.65,8.67,1368750.0
2016-01-25 11:30:00,8.67,8.72,8.67,8.68,1428650.0,8.67,8.72,8.67,8.68,1428650.0
2016-01-25 11:40:00,8.68,8.72,8.68,8.71,949000.0,8.68,8.72,8.68,8.71,949000.0
2016-01-25 11:50:00,8.71,8.73,8.7,8.72,1681950.0,8.71,8.73,8.7,8.72,1681950.0
2016-01-25 12:00:00,8.73,8.74,8.7,8.73,1500250.0,8.73,8.74,8.7,8.73,1500250.0
2016-01-25 12:10:00,8.73,8.78,8.72,8.76,1163750.0,8.73,8.78,8.72,8.76,1163750.0
2016-01-25 12:20:00,8.77,8.8,8.75,8.75,1822900.0,8.77,8.8,8.75,8.75,1822900.0
2016-01-25 12:30:00,8.75,8.79,8.75,8.78,1539250.0,8.75,8.79,8.75,8.78,1539250.0
2016-01-25 12:40:00,8.78,8.78,8.73,8.74,1025550.0,8.78,8.78,8.73,8.74,1025550.0
2016-01-25 12:50:00,8.75,8.79,8.73,8.78,1381400.0,8.75,8.79,8.73,8.78,1381400.0
2016-01-25 13:00:00,8.78,8.83,8.77,8.82,1275450.0,8.78,8.83,8.77,8.82,1275450.0
2016-01-25 13:10:00,8.82,8.87,8.8,8.86,2053500.0,8.82,8.87,8.8,8.86,2053500.0
2016-01-25 13:20:00,8.86,8.88,8.8,8.8,1215550.0,8.86,8.88,8.8,8.8,1215550.0
2016-01-25 13:30:00,8.8,8.83,8.8,8.82,954400.0,8.8,8.83,8.8,8.82,954400.0
2016-01-25 13:40:00,8.82,8.83,8.78,8.79,1870050.0,8.82,8.83,8.78,8.79,1870050.0
2016-01-25 13:50:00,8.79,8.83,8.78,8.82,3166850.0,8.79,8.83,8.78,8.82,3166850.0
2016-01-25 14:00:00,8.81,8.82,8.81,8.81,1252500.0,8.81,8.82,8.81,8.81,1252500.0
2016-01-25 14:10:00,8.81,8.81,8.76,8.76,1336300.0,8.81,8.81,8.76,8.76,1336300.0
2016-01-25 14:20:00,8.77,8.78,8.75,8.78,1493150.0,8.77,8.78,8.75,8.78,1493150.0
2016-01-25 14:30:00,8.77,8.82,8.77,8.81,1147450.0,8.77,8.82,8.77,8.81,1147450.0
2016-01-25 14:40:00,8.81,8.86,8.8,8.83,1350600.0,8.81,8.86,8.8,8.83,1350600.0
2016-01-25 14:50:00,8.83,8.84,8.81,8.84,710000.0,8.83,8.84,8.81,8.84,710000.0
2016-01-25 15:00:00,8.83,8.86,8.81,8.81,941800.0,8.83,8.86,8.81,8.81,941800.0
2016-01-25 15:10:00,8.81,8.82,8.78,8.8,1180800.0,8.81,8.82,8.78,8.8,1180800.0
2016-01-25 15:20:00,8.8,8.82,8.78,8.79,850400.0,8.8,8.82,8.78,8.79,850400.0
2016-01-25 15:30:00,8.79,8.85,8.78,8.84,1561650.0,8.79,8.85,8.78,8.84,1561650.0
2016-01-25 15:40:00,8.84,8.89,8.83,8.85,2383950.0,8.84,8.89,8.83,8.85,2383950.0
2016-01-25 15:50:00,8.85,8.87,8.83,8.84,1874500.0,8.85,8.87,8.83,8.84,1874500.0
2016-01-26 09:30:00,8.84,8.98,8.82,8.9,1032850.0,8.84,8.98,8.82,8.9,1032850.0
2016-01-26 09:40:00,8.9,8.91,8.8,8.82,711900.0,8.9,8.91,8.8,8.82,711900.0
2016-01-26 09:50:00,8.83,8.9,8.83,8.87,603850.0,8.83,8.9,8.83,8.87,603850.0
2016-01-26 10:00:00,8.87,8.95,8.87,8.95,695300.0,8.87,8.95,8.87,8.95,695300.0
2016-01-26 10:10:00,8.94,8.99,8.92,8.96,956500.0,8.94,8.99,8.92,8.96,956500.0
2016-01-26 10:20:00,8.96,8.98,8.94,8.96,534300.0,8.96,8.98,8.94,8.96,534300.0
2016-01-26 10:30:00,8.96,8.98,8.92,8.97,888000.0,8.96,8.98,8.92,8.97,888000.0
2016-01-26 10:40:00,8.97,8.99,8.96,8.97,674150.0,8.97,8.99,8.96,8.97,674150.0
2016-01-26 10:50:00,8.96,8.96,8.91,8.92,819000.0,8.96,8.96,8.91,8.92,819000.0
2016-01-26 11:00:00,8.92,8.95,8.9,8.92,1001100.0,8.92,8.95,8.9,8.92,1001100.0
2016-01-26 11:10:00,8.91,8.92,8.9,8.91,465750.0,8.91,8.92,8.9,8.91,465750.0
2016-01-26 11:20:00,8.91,8.91,8.87,8.88,554100.0,8.91,8.91,8.87,8.88,554100.0
2016-01-26 11:30:00,8.88,8.88,8.85,8.85,657000.0,8.88,8.88,8.85,8.85,657000.0
2016-01-26 11:40:00,8.85,8.9,8.85,8.89,1138550.0,8.85,8.9,8.85,8.89,1138550.0
2016-01-26 11:50:00,8.89,8.92,8.89,8.91,616950.0,8.89,8.92,8.89,8.91,616950.0
2016-01-26 12:00:00,8.91,8.93,8.9,8.92,644300.0,8.91,8.93,8.9,8.92,644300.0
2016-01-26 12:10:00,8.92,8.94,8.92,8.93,974000.0,8.92,8.94,8.92,8.93,974000.0
2016-01-26 12:20:00,8.93,8.94,8.93,8.93,210000.0,8.93,8.94,8.93,8.93,210000.0
2016-01-26 12:30:00,8.93,8.94,8.93,8.94,526950.0,8.93,8.94,8.93,8.94,526950.0
2016-01-26 12:40:00,8.94,8.95,8.94,8.94,335750.0,8.94,8.95,8.94,8.94,335750.0
2016-01-26 12:50:00,8.94,8.95,8.94,8.95,275650.0,8.94,8.95,8.94,8.95,275650.0
2016-01-26 13:00:00,8.94,8.95,8.92,8.93,1106100.0,8.94,8.95,8.92,8.93,1106100.0
2016-01-26 13:10:00,8.93,8.96,8.93,8.96,340000.0,8.93,8.96,8.93,8.96,340000.0
2016-01-26 13:20:00,8.97,8.99,8.97,8.97,710950.0,8.97,8.99,8.97,8.97,710950.0
2016-01-26 13:30:00,8.96,8.98,8.96,8.97,475900.0,8.96,8.98,8.96,8.97,475900.0
2016-01-26 13:40:00,8.98,8.98,8.96,8.98,508750.0,8.98,8.98,8.96,8.98,508750.0
2016-01-26 13:50:00,8.97,8.98,8.95,8.97,274200.0,8.97,8.98,8.95,8.97,274200.0
2016-01-26 14:00:00,8.97,8.97,8.96,8.96,992500.0,8.97,8.97,8.96,8.96,992500.0
2016-01-26 14:10:00,8.96,8.98,8.96,8.96,562800.0,8.96,8.98,8.96,8.96,562800.0
2016-01-26 14:20:00,8.96,8.99,8.95,8.95,454250.0,8.96,8.99,8.95,8.95,454250.0
2016-01-26 14:30:00,8.95,8.96,8.94,8.94,258050.0,8.95,8.96,8.94,8.94,258050.0
2016-01-26 14:40:00,8.95,8.97,8.95,8.96,1048100.0,8.95,8.97,8.95,8.96,1048100.0
2016-01-26 14:50:00,8.96,8.98,8.96,8.96,1043250.0,8.96,8.98,8.96,8.96,1043250.0
2016-01-26 15:00:00,8.96,8.98,8.95,8.96,861250.0,8.96,8.98,8.95,8.96,861250.0
2016-01-26 15:10:00,8.96,8.98,8.95,8.96,1192250.0,8.96,8.98,8.95,8.96,1192250.0
2016-01-26 15:20:00,8.96,8.98,8.95,8.98,1699300.0,8.96,8.98,8.95,8.98,1699300.0
2016-01-26 15:30:00,8.98,8.99,8.96,8.98,851550.0,8.98,8.99,8.96,8.98,851550.0
2016-01-26 15:40:00,8.98,9.0,8.98,8.99,1194350.0,8.98,9.0,8.98,8.99,1194350.0
2016-01-26 15:50:00,8.99,8.99,8.96,8.97,1380950.0,8.99,8.99,8.96,8.97,1380950.0
2016-01-27 09:30:00,8.97,8.98,8.89,8.93,895350.0,8.97,8.98,8.89,8.93,895350.0
2016-01-27 09:40:00,8.91,8.99,8.91,8.94,504750.0,8.91,8.99,8.91,8.94,504750.0
2016-01-27 09:50:00,8.93,8.98,8.92,8.97,407500.0,8.93,8.98,8.92,8.97,407500.0
2016-01-27 10:00:00,8.95,8.96,8.92,8.93,488050.0,8.95,8.96,8.92,8.93,488050.0
2016-01-27 10:10:00,8.94,8.96,8.89,8.94,554800.0,8.94,8.96,8.89,8.94,554800.0
2016-01-27 10:20:00,8.96,8.99,8.94,8.97,1285550.0,8.96,8.99,8.94,8.97,1285550.0
2016-01-27 10:30:00,8.97,9.01,8.96,9.0,1442100.0,8.97,9.01,8.96,9.0,1442100.0
2016-01-27 10:40:00,9.0,9.02,8.99,9.01,1528750.0,9.0,9.02,8.99,9.01,1528750.0
2016-01-27 10:50:00,9.0,9.01,8.99,8.99,918150.0,9.0,9.01,8.99,8.99,918150.0
2016-01-27 11:00:00,8.99,9.0,8.98,8.99,907850.0,8.99,9.0,8.98,8.99,907850.0
2016-01-27 11:10:00,8.99,8.99,8.96,8.98,1217500.0,8.99,8.99,8.96,8.98,1217500.0
2016-01-27 11:20:00,8.98,8.99,8.97,8.98,986850.0,8.98,8.99,8.97,8.98,986850.0
2016-01-27 11:30:00,8.99,9.01,8.98,9.0,1288000.0,8.99,9.01,8.98,9.0,1288000.0
2016-01-27 11:40:00,8.99,9.02,8.97,9.01,966250.0,8.99,9.02,8.97,9.01,966250.0
2016-01-27 11:50:00,9.0,9.02,8.98,9.01,1561000.0,9.0,9.02,8.98,9.01,1561000.0
2016-01-27 12:00:00,9.01,9.03,9.0,9.02,1343750.0,9.01,9.03,9.0,9.02,1343750.0
2016-01-27 12:10:00,9.02,9.08,9.01,9.07,1497050.0,9.02,9.08,9.01,9.07,1497050.0
2016-01-27 12:20:00,9.08,9.09,9.05,9.05,1418800.0,9.08,9.09,9.05,9.05,1418800.0
2016-01-27 12:30:00,9.06,9.07,9.03,9.04,730500.0,9.06,9.07,9.03,9.04,730500.0
2016-01-27 12:40:00,9.04,9.06,9.03,9.05,1041150.0,9.04,9.06,9.03,9.05,1041150.0
2016-01-27 12:50:00,9.05,9.06,9.01,9.01,755650.0,9.05,9.06,9.01,9.01,755650.0
2016-01-27 13:00:00,9.01,9.05,9.01,9.03,1016600.0,9.01,9.05,9.01,9.03,1016600.0
2016-01-27 13:10:00,9.04,9.06,9.01,9.03,1284050.0,9.04,9.06,9.01,9.03,1284050.0
2016-01-27 13:20:00,9.02,9.04,8.98,8.99,1454400.0,9.02,9.04,8.98,8.99,1454400.0
2016-01-27 13:30:00,8.99,9.02,8.95,8.95,1733500.0,8.99,9.02,8.95,8.95,1733500.0
2016-01-27 13:40:00,8.96,8.97,8.94,8.94,1044300.0,8.96,8.97,8.94,8.94,1044300.0
2016-01-27 13:50:00,8.95,8.98,8.94,8.95,767350.0,8.95,8.98,8.94,8.95,767350.0
2016-01-27 14:00:00,8.96,8.99,8.93,8.93,796750.0,8.96,8.99,8.93,8.93,796750.0
2016-01-27 14:10:00,8.93,8.99,8.93,8.99,657700.0,8.93,8.99,8.93,8.99,657700.0
2016-01-27 14:20:00,8.98,8.99,8.95,8.97,937650.0,8.98,8.99,8.95,8.97,937650.0
2016-01-27 14:30:00,8.98,9.0,8.96,8.97,921850.0,8.98,9.0,8.96,8.97,921850.0
2016-01-27 14:40:00,8.95,8.97,8.93,8.94,1243100.0,8.95,8.97,8.93,8.94,1243100.0
2016-01-27 14:50:00,8.95,8.95,8.9,8.91,1746550.0,8.95,8.95,8.9,8.91,1746550.0
2016-01-27 15:00:00,8.92,8.92,8.87,8.89,1670450.0,8.92,8.92,8.87,8.89,1670450.0
2016-01-27 15:10:00,8.89,8.89,8.85,8.86,1377750.0,8.89,8.89,8.85,8.86,1377750.0
2016-01-27 15:20:00,8.86,8.92,8.85,8.89,1627150.0,8.86,8.92,8.85,8.89,1627150.0
2016-01-27 15:30:00,8.89,8.9,8.87,8.88,1646800.0,8.89,8.9,8.87,8.88,1646800.0
2016-01-27 15:40:00,8.87,8.89,8.86,8.87,1969850.0,8.87,8.89,8.86,8.87,1969850.0
2016-01-27 15:50:00,8.87,8.89,8.86,8.86,2420900.0,8.87,8.89,8.86,8.86,2420900.0
2016-01-28 09:30:00,8.94,8.98,8.87,8.94,1590150.0,8.94,8.98,8.87,8.94,1590150.0
2016-01-28 09:40:00,8.97,9.03,8.96,8.97,1253000.0,8.97,9.03,8.96,8.97,1253000.0
2016-01-28 09:50:00,8.98,8.99,8.96,8.97,777100.0,8.98,8.99,8.96,8.97,777100.0
2016-01-28 10:00:00,8.98,8.98,8.91,8.93,1382050.0,8.98,8.98,8.91,8.93,1382050.0
2016-01-28 10:10:00,8.94,8.94,8.91,8.93,494250.0,8.94,8.94,8.91,8.93,494250.0
2016-01-28 10:20:00,8.94,8.97,8.91,8.94,1342650.0,8.94,8.97,8.91,8.94,1342650.0
2016-01-28 10:30:00,8.93,8.93,8.88,8.9,2026900.0,8.93,8.93,8.88,8.9,2026900.0
2016-01-28 10:40:00,8.9,8.95,8.89,8.94,1768350.0,8.9,8.95,8.89,8.94,1768350.0
2016-01-28 10:50:00,8.94,8.98,8.94,8.97,1073150.0,8.94,8.98,8.94,8.97,1073150.0
2016-01-28 11:00:00,8.97,9.02,8.96,9.02,954800.0,8.97,9.02,8.96,9.02,954800.0
2016-01-28 11:10:00,9.01,9.03,9.0,9.02,974850.0,9.01,9.03,9.0,9.02,974850.0
2016-01-28 11:20:00,9.02,9.03,9.0,9.0,1454550.0,9.02,9.03,9.0,9.0,1454550.0
2016-01-28 11:30:00,9.0,9.0,8.97,9.0,697900.0,9.0,9.0,8.97,9.0,697900.0
2016-01-28 11:40:00,9.0,9.02,8.97,8.99,1070050.0,9.0,9.02,8.97,8.99,1070050.0
2016-01-28 11:50:00,8.99,9.02,8.99,9.0,1193700.0,8.99,9.02,8.99,9.0,1193700.0
2016-01-28 12:00:00,9.0,9.04,9.0,9.03,760950.0,9.0,9.04,9.0,9.03,760950.0
2016-01-28 12:10:00,9.03,9.06,9.02,9.03,575200.0,9.03,9.06,9.02,9.03,575200.0
2016-01-28 12:20:00,9.04,9.08,9.04,9.06,587500.0,9.04,9.08,9.04,9.06,587500.0
2016-01-28 12:30:00,9.06,9.11,9.06,9.06,1090000.0,9.06,9.11,9.06,9.06,1090000.0
2016-01-28 12:40:00,9.07,9.08,9.06,9.07,879700.0,9.07,9.08,9.06,9.07,879700.0
2016-01-28 12:50:00,9.07,9.08,9.04,9.06,883050.0,9.07,9.08,9.04,9.06,883050.0
2016-01-28 13:00:00,9.07,9.07,9.04,9.05,255000.0,9.07,9.07,9.04,9.05,255000.0
2016-01-28 13:10:00,9.05,9.07,9.04,9.04,1102100.0,9.05,9.07,9.04,9.04,1102100.0
2016-01-28 13:20:00,9.04,9.05,9.02,9.04,793250.0,9.04,9.05,9.02,9.04,793250.0
2016-01-28 13:30:00,9.04,9.08,9.04,9.08,1220000.0,9.04,9.08,9.04,9.08,1220000.0
2016-01-28 13:40:00,9.08,9.08,9.06,9.07,830150.0,9.08,9.08,9.06,9.07,830150.0
2016-01-28 13:50:00,9.07,9.09,9.06,9.07,1079300.0,9.07,9.09,9.06,9.07,1079300.0
2016-01-28 14:00:00,9.07,9.1,9.06,9.09,1600150.0,9.07,9.1,9.06,9.09,1600150.0
2016-01-28 14:10:00,9.08,9.1,9.07,9.07,922000.0,9.08,9.1,9.07,9.07,922000.0
2016-01-28 14:20:00,9.07,9.11,9.07,9.1,990100.0,9.07,9.11,9.07,9.1,990100.0
2016-01-28 14:30:00,9.1,9.12,9.1,9.11,753700.0,9.1,9.12,9.1,9.11,753700.0
2016-01-28 14:40:00,9.11,9.12,9.1,9.1,1258850.0,9.11,9.12,9.1,9.1,1258850.0
2016-01-28 14:50:00,9.11,9.12,9.1,9.11,1302800.0,9.11,9.12,9.1,9.11,1302800.0
2016-01-28 15:00:00,9.11,9.11,9.1,9.11,851950.0,9.11,9.11,9.1,9.11,851950.0
2016-01-28 15:10:00,9.11,9.12,9.1,9.11,767500.0,9.11,9.12,9.1,9.11,767500.0
2016-01-28 15:20:00,9.11,9.12,9.1,9.11,767400.0,9.11,9.12,9.1,9.11,767400.0
2016-01-28 15:30:00,9.11,9.12,9.1,9.1,855800.0,9.11,9.12,9.1,9.1,855800.0
2016-01-28 15:40:00,9.1,9.1,9.05,9.08,1505250.0,9.1,9.1,9.05,9.08,1505250.0
2016-01-28 15:50:00,9.08,9.09,9.07,9.07,2420500.0,9.08,9.09,9.07,9.07,2420500.0
2016-01-29 09:30:00,9.12,9.21,9.11,9.2,2300450.0,9.12,9.21,9.11,9.2,2300450.0
2016-01-29 09:40:00,9.21,9.26,9.19,9.25,1496150.0,9.21,9.26,9.19,9.25,1496150.0
2016-01-29 09:50:00,9.24,9.33,9.24,9.32,2207550.0,9.24,9.33,9.24,9.32,2207550.0
2016-01-29 10:00:00,9.32,9.4,9.3,9.38,1779300.0,9.32,9.4,9.3,9.38,1779300.0
2016-01-29 10:10:00,9.38,9.39,9.31,9.32,1836500.0,9.38,9.39,9.31,9.32,1836500.0
2016-01-29 10:20:00,9.33,9.33,9.25,9.26,1766450.0,9.33,9.33,9.25,9.26,1766450.0
2016-01-29 10:30:00,9.26,9.28,9.24,9.26,1025200.0,9.26,9.28,9.24,9.26,1025200.0
2016-01-29 10:40:00,9.26,9.28,9.19,9.2,1729850.0,9.26,9.28,9.19,9.2,1729850.0
2016-01-29 10:50:00,9.2,9.22,9.14,9.16,1433750.0,9.2,9.22,9.14,9.16,1433750.0
2016-01-29 11:00:00,9.15,9.23,9.15,9.21,1585250.0,9.15,9.23,9.15,9.21,1585250.0
2016-01-29 11:10:00,9.2,9.21,9.12,9.12,1346450.0,9.2,9.21,9.12,9.12,1346450.0
2016-01-29 11:20:00,9.12,9.14,9.11,9.13,1019350.0,9.12,9.14,9.11,9.13,1019350.0
2016-01-29 11:30:00,9.12,9.14,9.11,9.11,863700.0,9.12,9.14,9.11,9.11,863700.0
2016-01-29 11:40:00,9.11,9.14,9.08,9.08,1296150.0,9.11,9.14,9.08,9.08,1296150.0
2016-01-29 11:50:00,9.09,9.13,9.08,9.09,1365350.0,9.09,9.13,9.08,9.09,1365350.0
2016-01-29 12:00:00,9.09,9.12,9.07,9.09,1069700.0,9.09,9.12,9.07,9.09,1069700.0
2016-01-29 12:10:00,9.08,9.14,9.08,9.13,789100.0,9.08,9.14,9.08,9.13,789100.0
2016-01-29 12:20:00,9.14,9.16,9.13,9.15,1662550.0,9.14,9.16,9.13,9.15,1662550.0
2016-01-29 12:30:00,9.15,9.16,9.13,9.13,952750.0,9.15,9.16,9.13,9.13,952750.0
2016-01-29 12:40:00,9.13,9.13,9.11,9.11,853150.0,9.13,9.13,9.11,9.11,853150.0
2016-01-29 12:50:00,9.1,9.14,9.08,9.09,1262950.0,9.1,9.14,9.08,9.09,1262950.0
2016-01-29 13:00:00,9.09,9.1,9.07,9.08,790550.0,9.09,9.1,9.07,9.08,790550.0
2016-01-29 13:10:00,9.08,9.09,9.06,9.06,581150.0,9.08,9.09,9.06,9.06,581150.0
2016-01-29 13:20:00,9.07,9.09,9.06,9.06,1567200.0,9.07,9.09,9.06,9.06,1567200.0
2016-01-29 13:30:00,9.06,9.07,9.03,9.05,1504900.0,9.06,9.07,9.03,9.05,1504900.0
2016-01-29 13:40:00,9.06,9.09,9.05,9.08,1672600.0,9.06,9.09,9.05,9.08,1672600.0
2016-01-29 13:50:00,9.07,9.08,9.06,9.08,997900.0,9.07,9.08,9.06,9.08,997900.0
2016-01-29 14:00:00,9.08,9.08,9.04,9.05,2468500.0,9.08,9.08,9.04,9.05,2468500.0
2016-01-29 14:10:00,9.05,9.08,9.03,9.08,1143650.0,9.05,9.08,9.03,9.08,1143650.0
2016-01-29 14:20:00,9.08,9.1,9.07,9.09,2287750.0,9.08,9.1,9.07,9.09,2287750.0
2016-01-29 14:30:00,9.1,9.12,9.09,9.1,1945750.0,9.1,9.12,9.09,9.1,1945750.0
2016-01-29 14:40:00,9.1,9.12,9.07,9.08,1556900.0,9.1,9.12,9.07,9.08,1556900.0
2016-01-29 14:50:00,9.08,9.1,9.07,9.09,865400.0,9.08,9.1,9.07,9.09,865400.0
2016-01-29 15:00:00,9.09,9.1,9.06,9.09,1781400.0,9.09,9.1,9.06,9.09,1781400.0
2016-01-29 15:10:00,9.09,9.12,9.08,9.08,1970950.0,9.09,9.12,9.08,9.08,1970950.0
2016-01-29 15:20:00,9.09,9.1,9.07,9.08,1366100.0,9.09,9.1,9.07,9.08,1366100.0
2016-01-29 15:30:00,9.08,9.1,9.06,9.09,2095300.0,9.08,9.1,9.06,9.09,2095300.0
2016-01-29 15:40:00,9.08,9.11,9.08,9.08,2554250.0,9.08,9.11,9.08,9.08,2554250.0
2016-01-29 15:50:00,9.08,9.09,9.03,9.04,4874950.0,9.08,9.09,9.03,9.04,4874950.0
2016-02-01 09:30:00,9.52,9.55,9.36,9.37,10424400.0,9.52,9.55,9.36,9.37,10424400.0
2016-02-01 09:40:00,9.38,9.39,9.26,9.32,6329300.0,9.38,9.39,9.26,9.32,6329300.0
2016-02-01 09:50:00,9.35,9.5,9.33,9.4,4140200.0,9.35,9.5,9.33,9.4,4140200.0
2016-02-01 10:00:00,9.42,9.48,9.4,9.47,2627750.0,9.42,9.48,9.4,9.47,2627750.0
2016-02-01 10:10:00,9.47,9.49,9.36,9.37,2304500.0,9.47,9.49,9.36,9.37,2304500.0
2016-02-01 10:20:00,9.36,9.44,9.34,9.36,1157500.0,9.36,9.44,9.34,9.36,1157500.0
2016-02-01 10:30:00,9.34,9.42,9.31,9.37,1431450.0,9.34,9.42,9.31,9.37,1431450.0
2016-02-01 10:40:00,9.38,9.43,9.37,9.43,1383100.0,9.38,9.43,9.37,9.43,1383100.0
2016-02-01 10:50:00,9.44,9.51,9.43,9.5,2479150.0,9.44,9.51,9.43,9.5,2479150.0
2016-02-01 11:00:00,9.49,9.52,9.48,9.52,2077150.0,9.49,9.52,9.48,9.52,2077150.0
2016-02-01 11:10:00,9.52,9.58,9.5,9.52,2782000.0,9.52,9.58,9.5,9.52,2782000.0
2016-02-01 11:20:00,9.53,9.53,9.48,9.5,1094700.0,9.53,9.53,9.48,9.5,1094700.0
2016-02-01 11:30:00,9.51,9.55,9.47,9.53,2660050.0,9.51,9.55,9.47,9.53,2660050.0
2016-02-01 11:40:00,9.53,9.54,9.51,9.52,1106550.0,9.53,9.54,9.51,9.52,1106550.0
2016-02-01 11:50:00,9.52,9.53,9.5,9.51,524700.0,9.52,9.53,9.5,9.51,524700.0
2016-02-01 12:00:00,9.52,9.57,9.49,9.51,3608700.0,9.52,9.57,9.49,9.51,3608700.0
2016-02-01 12:10:00,9.51,9.51,9.42,9.47,3679450.0,9.51,9.51,9.42,9.47,3679450.0
2016-02-01 12:20:00,9.47,9.54,9.47,9.5,2086250.0,9.47,9.54,9.47,9.5,2086250.0
2016-02-01 12:30:00,9.51,9.53,9.48,9.5,1752050.0,9.51,9.53,9.48,9.5,1752050.0
2016-02-01 12:40:00,9.5,9.51,9.46,9.47,1475300.0,9.5,9.51,9.46,9.47,1475300.0
2016-02-01 12:50:00,9.47,9.47,9.42,9.43,2045200.0,9.47,9.47,9.42,9.43,2045200.0
2016-02-01 13:00:00,9.42,9.48,9.42,9.42,1324600.0,9.42,9.48,9.42,9.42,1324600.0
2016-02-01 13:10:00,9.42,9.45,9.41,9.41,1058950.0,9.42,9.45,9.41,9.41,1058950.0
2016-02-01 13:20:00,9.41,9.42,9.39,9.42,934700.0,9.41,9.42,9.39,9.42,934700.0
2016-02-01 13:30:00,9.41,9.42,9.39,9.39,1545200.0,9.41,9.42,9.39,9.39,1545200.0
2016-02-01 13:40:00,9.39,9.39,9.33,9.37,1604150.0,9.39,9.39,9.33,9.37,1604150.0
2016-02-01 13:50:00,9.36,9.37,9.32,9.32,1450100.0,9.36,9.37,9.32,9.32,1450100.0
2016-02-01 14:00:00,9.32,9.35,9.29,9.3,1335250.0,9.32,9.35,9.29,9.3,1335250.0
2016-02-01 14:10:00,9.29,9.3,9.27,9.29,1732400.0,9.29,9.3,9.27,9.29,1732400.0
2016-02-01 14:20:00,9.28,9.36,9.28,9.35,1291050.0,9.28,9.36,9.28,9.35,1291050.0
2016-02-01 14:30:00,9.35,9.37,9.33,9.34,1427950.0,9.35,9.37,9.33,9.34,1427950.0
2016-02-01 14:40:00,9.32,9.36,9.31,9.33,1779200.0,9.32,9.36,9.31,9.33,1779200.0
2016-02-01 14:50:00,9.33,9.4,9.33,9.4,1943000.0,9.33,9.4,9.33,9.4,1943000.0
2016-02-01 15:00:00,9.39,9.4,9.36,9.38,2007900.0,9.39,9.4,9.36,9.38,2007900.0
2016-02-01 15:10:00,9.38,9.45,9.38,9.44,2228150.0,9.38,9.45,9.38,9.44,2228150.0
2016-02-01 15:20:00,9.44,9.52,9.44,9.48,3555250.0,9.44,9.52,9.44,9.48,3555250.0
2016-02-01 15:30:00,9.48,9.49,9.45,9.46,3035800.0,9.48,9.49,9.45,9.46,3035800.0
2016-02-01 15:40:00,9.46,9.48,9.45,9.45,2000550.0,9.46,9.48,9.45,9.45,2000550.0
2016-02-01 15:50:00,9.45,9.46,9.41,9.44,4219750.0,9.45,9.46,9.41,9.44,4219750.0
2016-02-02 09:30:00,9.42,9.48,9.37,9.39,2251500.0,9.42,9.48,9.37,9.39,2251500.0
2016-02-02 09:40:00,9.41,9.54,9.38,9.49,1468250.0,9.41,9.54,9.38,9.49,1468250.0
2016-02-02 09:50:00,9.48,9.54,9.46,9.51,1851550.0,9.48,9.54,9.46,9.51,1851550.0
2016-02-02 10:00:00,9.51,9.54,9.48,9.51,1448600.0,9.51,9.54,9.48,9.51,1448600.0
2016-02-02 10:10:00,9.52,9.54,9.5,9.52,1117300.0,9.52,9.54,9.5,9.52,1117300.0
2016-02-02 10:20:00,9.52,9.52,9.44,9.47,2027700.0,9.52,9.52,9.44,9.47,2027700.0
2016-02-02 10:30:00,9.46,9.5,9.45,9.46,2084550.0,9.46,9.5,9.45,9.46,2084550.0
2016-02-02 10:40:00,9.46,9.5,9.42,9.45,1957600.0,9.46,9.5,9.42,9.45,1957600.0
2016-02-02 10:50:00,9.45,9.47,9.41,9.44,1882050.0,9.45,9.47,9.41,9.44,1882050.0
2016-02-02 11:00:00,9.45,9.49,9.44,9.48,1838000.0,9.45,9.49,9.44,9.48,1838000.0
2016-02-02 11:10:00,9.47,9.53,9.47,9.52,2038050.0,9.47,9.53,9.47,9.52,2038050.0
2016-02-02 11:20:00,9.52,9.56,9.51,9.56,2089250.0,9.52,9.56,9.51,9.56,2089250.0
2016-02-02 11:30:00,9.56,9.65,9.55,9.64,3083150.0,9.56,9.65,9.55,9.64,3083150.0
2016-02-02 11:40:00,9.64,9.67,9.62,9.64,2715150.0,9.64,9.67,9.62,9.64,2715150.0
2016-02-02 11:50:00,9.63,9.64,9.6,9.64,2826100.0,9.63,9.64,9.6,9.64,2826100.0
2016-02-02 12:00:00,9.64,9.66,9.59,9.59,2189550.0,9.64,9.66,9.59,9.59,2189550.0
2016-02-02 12:10:00,9.6,9.64,9.53,9.62,3184700.0,9.6,9.64,9.53,9.62,3184700.0
2016-02-02 12:20:00,9.62,9.63,9.6,9.63,1996850.0,9.62,9.63,9.6,9.63,1996850.0
2016-02-02 12:30:00,9.63,9.65,9.61,9.65,1600000.0,9.63,9.65,9.61,9.65,1600000.0
2016-02-02 12:40:00,9.65,9.68,9.64,9.67,1844750.0,9.65,9.68,9.64,9.67,1844750.0
2016-02-02 12:50:00,9.66,9.68,9.64,9.65,1281050.0,9.66,9.68,9.64,9.65,1281050.0
2016-02-02 13:00:00,9.66,9.67,9.62,9.62,1845200.0,9.66,9.67,9.62,9.62,1845200.0
2016-02-02 13:10:00,9.63,9.64,9.6,9.62,1209850.0,9.63,9.64,9.6,9.62,1209850.0
2016-02-02 13:20:00,9.63,9.63,9.59,9.61,988250.0,9.63,9.63,9.59,9.61,988250.0
2016-02-02 13:30:00,9.6,9.61,9.55,9.55,1628900.0,9.6,9.61,9.55,9.55,1628900.0
2016-02-02 13:40:00,9.55,9.57,9.54,9.55,964600.0,9.55,9.57,9.54,9.55,964600.0
2016-02-02 13:50:00,9.55,9.6,9.54,9.59,1696100.0,9.55,9.6,9.54,9.59,1696100.0
2016-02-02 14:00:00,9.59,9.6,9.56,9.57,1936850.0,9.59,9.6,9.56,9.57,1936850.0
2016-02-02 14:10:00,9.57,9.6,9.55,9.56,2143250.0,9.57,9.6,9.55,9.56,2143250.0
2016-02-02 14:20:00,9.56,9.58,9.55,9.56,2661650.0,9.56,9.58,9.55,9.56,2661650.0
2016-02-02 14:30:00,9.56,9.57,9.52,9.53,2213900.0,9.56,9.57,9.52,9.53,2213900.0
2016-02-02 14:40:00,9.53,9.53,9.46,9.49,1948850.0,9.53,9.53,9.46,9.49,1948850.0
2016-02-02 14:50:00,9.49,9.53,9.48,9.52,2585100.0,9.49,9.53,9.48,9.52,2585100.0
2016-02-02 15:00:00,9.51,9.53,9.5,9.51,2761000.0,9.51,9.53,9.5,9.51,2761000.0
2016-02-02 15:10:00,9.52,9.58,9.49,9.58,2367800.0,9.52,9.58,9.49,9.58,2367800.0
2016-02-02 15:20:00,9.58,9.59,9.53,9.54,2422600.0,9.58,9.59,9.53,9.54,2422600.0
2016-02-02 15:30:00,9.54,9.58,9.53,9.53,2833650.0,9.54,9.58,9.53,9.53,2833650.0
2016-02-02 15:40:00,9.54,9.58,9.54,9.58,3810550.0,9.54,9.58,9.54,9.58,3810550.0
2016-02-02 15:50:00,9.58,9.58,9.51,9.51,5647050.0,9.58,9.58,9.51,9.51,5647050.0
2016-02-03 09:30:00,9.18,9.26,8.96,9.0,27565950.0,9.18,9.26,8.96,9.0,27565950.0
2016-02-03 09:40:00,8.99,9.12,8.96,9.04,9529000.0,8.99,9.12,8.96,9.04,9529000.0
2016-02-03 09:50:00,9.04,9.07,8.94,8.95,6003550.0,9.04,9.07,8.94,8.95,6003550.0
2016-02-03 10:00:00,8.95,8.98,8.85,8.85,8028950.0,8.95,8.98,8.85,8.85,8028950.0
2016-02-03 10:10:00,8.85,8.92,8.81,8.92,7076700.0,8.85,8.92,8.81,8.92,7076700.0
2016-02-03 10:20:00,8.92,8.97,8.91,8.94,4246200.0,8.92,8.97,8.91,8.94,4246200.0
2016-02-03 10:30:00,8.93,8.94,8.82,8.83,3745300.0,8.93,8.94,8.82,8.83,3745300.0
2016-02-03 10:40:00,8.83,8.89,8.82,8.88,4178950.0,8.83,8.89,8.82,8.88,4178950.0
2016-02-03 10:50:00,8.89,8.91,8.85,8.9,2331800.0,8.89,8.91,8.85,8.9,2331800.0
2016-02-03 11:00:00,8.9,8.99,8.88,8.96,3823150.0,8.9,8.99,8.88,8.96,3823150.0
2016-02-03 11:10:00,8.96,9.11,8.9,9.11,4637100.0,8.96,9.11,8.9,9.11,4637100.0
2016-02-03 11:20:00,9.09,9.2,9.09,9.18,5835050.0,9.09,9.2,9.09,9.18,5835050.0
2016-02-03 11:30:00,9.18,9.18,9.07,9.15,2303000.0,9.18,9.18,9.07,9.15,2303000.0
2016-02-03 11:40:00,9.14,9.26,9.14,9.17,3710150.0,9.14,9.26,9.14,9.17,3710150.0
2016-02-03 11:50:00,9.18,9.24,9.13,9.22,2946700.0,9.18,9.24,9.13,9.22,2946700.0
2016-02-03 12:00:00,9.22,9.23,9.14,9.18,2344100.0,9.22,9.23,9.14,9.18,2344100.0
2016-02-03 12:10:00,9.18,9.23,9.14,9.22,1303900.0,9.18,9.23,9.14,9.22,1303900.0
2016-02-03 12:20:00,9.23,9.25,9.21,9.22,1922200.0,9.23,9.25,9.21,9.22,1922200.0
2016-02-03 12:30:00,9.22,9.22,9.12,9.16,2554650.0,9.22,9.22,9.12,9.16,2554650.0
2016-02-03 12:40:00,9.16,9.16,9.13,9.16,1127150.0,9.16,9.16,9.13,9.16,1127150.0
2016-02-03 12:50:00,9.16,9.19,9.16,9.17,2518250.0,9.16,9.19,9.16,9.17,2518250.0
2016-02-03 13:00:00,9.18,9.22,9.17,9.19,1557550.0,9.18,9.22,9.17,9.19,1557550.0
2016-02-03 13:10:00,9.18,9.2,9.17,9.2,1717700.0,9.18,9.2,9.17,9.2,1717700.0
2016-02-03 13:20:00,9.19,9.21,9.12,9.14,1839650.0,9.19,9.21,9.12,9.14,1839650.0
2016-02-03 13:30:00,9.14,9.15,9.06,9.09,1973500.0,9.14,9.15,9.06,9.09,1973500.0
2016-02-03 13:40:00,9.08,9.15,9.07,9.13,1798450.0,9.08,9.15,9.07,9.13,1798450.0
2016-02-03 13:50:00,9.13,9.13,9.1,9.1,2125550.0,9.13,9.13,9.1,9.1,2125550.0
2016-02-03 14:00:00,9.11,9.16,9.1,9.15,2071050.0,9.11,9.16,9.1,9.15,2071050.0
2016-02-03 14:10:00,9.15,9.2,9.13,9.13,1884650.0,9.15,9.2,9.13,9.13,1884650.0
2016-02-03 14:20:00,9.14,9.25,9.13,9.22,2505850.0,9.14,9.25,9.13,9.22,2505850.0
2016-02-03 14:30:00,9.23,9.25,9.2,9.2,2424550.0,9.23,9.25,9.2,9.2,2424550.0
2016-02-03 14:40:00,9.2,9.24,9.16,9.24,2682450.0,9.2,9.24,9.16,9.24,2682450.0
2016-02-03 14:50:00,9.24,9.32,9.22,9.29,3963750.0,9.24,9.32,9.22,9.29,3963750.0
2016-02-03 15:00:00,9.29,9.33,9.23,9.3,2154800.0,9.29,9.33,9.23,9.3,2154800.0
2016-02-03 15:10:00,9.29,9.32,9.26,9.28,2117850.0,9.29,9.32,9.26,9.28,2117850.0
2016-02-03 15:20:00,9.28,9.28,9.23,9.23,1596150.0,9.28,9.28,9.23,9.23,1596150.0
2016-02-03 15:30:00,9.23,9.25,9.21,9.22,1825350.0,9.23,9.25,9.21,9.22,1825350.0
2016-02-03 15:40:00,9.22,9.25,9.21,9.23,1964050.0,9.22,9.25,9.21,9.23,1964050.0
2016-02-03 15:50:00,9.24,9.27,9.23,9.23,5111000.0,9.24,9.27,9.23,9.23,5111000.0
2016-02-04 09:30:00,9.2,9.2,9.12,9.16,1842500.0,9.2,9.2,9.12,9.16,1842500.0
2016-02-04 09:40:00,9.17,9.26,9.16,9.26,1131850.0,9.17,9.26,9.16,9.26,1131850.0
2016-02-04 09:50:00,9.26,9.38,9.25,9.38,2716650.0,9.26,9.38,9.25,9.38,2716650.0
2016-02-04 10:00:00,9.37,9.4,9.29,9.4,2582800.0,9.37,9.4,9.29,9.4,2582800.0
2016-02-04 10:10:00,9.39,9.46,9.37,9.42,3239950.0,9.39,9.46,9.37,9.42,3239950.0
2016-02-04 10:20:00,9.43,9.43,9.37,9.42,2315350.0,9.43,9.43,9.37,9.42,2315350.0
2016-02-04 10:30:00,9.42,9.44,9.4,9.43,1539100.0,9.42,9.44,9.4,9.43,1539100.0
2016-02-04 10:40:00,9.43,9.48,9.42,9.48,1858200.0,9.43,9.48,9.42,9.48,1858200.0
2016-02-04 10:50:00,9.48,9.5,9.45,9.49,1639350.0,9.48,9.5,9.45,9.49,1639350.0
2016-02-04 11:00:00,9.49,9.53,9.47,9.49,1734550.0,9.49,9.53,9.47,9.49,1734550.0
2016-02-04 11:10:00,9.49,9.53,9.43,9.45,1989600.0,9.49,9.53,9.43,9.45,1989600.0
2016-02-04 11:20:00,9.45,9.47,9.44,9.46,1940650.0,9.45,9.47,9.44,9.46,1940650.0
2016-02-04 11:30:00,9.45,9.45,9.38,9.4,1475500.0,9.45,9.45,9.38,9.4,1475500.0
2016-02-04 11:40:00,9.39,9.41,9.32,9.37,1484850.0,9.39,9.41,9.32,9.37,1484850.0
2016-02-04 11:50:00,9.38,9.39,9.34,9.36,1506900.0,9.38,9.39,9.34,9.36,1506900.0
2016-02-04 12:00:00,9.37,9.44,9.35,9.43,1719800.0,9.37,9.44,9.35,9.43,1719800.0
2016-02-04 12:10:00,9.43,9.45,9.4,9.45,654800.0,9.43,9.45,9.4,9.45,654800.0
2016-02-04 12:20:00,9.45,9.46,9.41,9.42,1022700.0,9.45,9.46,9.41,9.42,1022700.0
2016-02-04 12:30:00,9.43,9.45,9.38,9.44,1486950.0,9.43,9.45,9.38,9.44,1486950.0
2016-02-04 12:40:00,9.45,9.46,9.39,9.4,2210300.0,9.45,9.46,9.39,9.4,2210300.0
2016-02-04 12:50:00,9.42,9.43,9.4,9.42,606250.0,9.42,9.43,9.4,9.42,606250.0
2016-02-04 13:00:00,9.42,9.43,9.41,9.43,545150.0,9.42,9.43,9.41,9.43,545150.0
2016-02-04 13:10:00,9.43,9.45,9.4,9.41,1999250.0,9.43,9.45,9.4,9.41,1999250.0
2016-02-04 13:20:00,9.41,9.41,9.36,9.37,1754350.0,9.41,9.41,9.36,9.37,1754350.0
2016-02-04 13:30:00,9.37,9.42,9.37,9.4,735850.0,9.37,9.42,9.37,9.4,735850.0
2016-02-04 13:40:00,9.4,9.4,9.34,9.34,870800.0,9.4,9.4,9.34,9.34,870800.0
2016-02-04 13:50:00,9.34,9.36,9.34,9.35,1432450.0,9.34,9.36,9.34,9.35,1432450.0
2016-02-04 14:00:00,9.35,9.36,9.32,9.32,1158650.0,9.35,9.36,9.32,9.32,1158650.0
2016-02-04 14:10:00,9.32,9.35,9.31,9.34,516100.0,9.32,9.35,9.31,9.34,516100.0
2016-02-04 14:20:00,9.33,9.34,9.31,9.31,711850.0,9.33,9.34,9.31,9.31,711850.0
2016-02-04 14:30:00,9.31,9.35,9.31,9.32,991800.0,9.31,9.35,9.31,9.32,991800.0
2016-02-04 14:40:00,9.32,9.33,9.31,9.32,1063950.0,9.32,9.33,9.31,9.32,1063950.0
2016-02-04 14:50:00,9.32,9.36,9.3,9.35,1078500.0,9.32,9.36,9.3,9.35,1078500.0
2016-02-04 15:00:00,9.35,9.36,9.32,9.32,1585650.0,9.35,9.36,9.32,9.32,1585650.0
2016-02-04 15:10:00,9.32,9.39,9.31,9.37,2085700.0,9.32,9.39,9.31,9.37,2085700.0
2016-02-04 15:20:00,9.37,9.41,9.36,9.39,983450.0,9.37,9.41,9.36,9.39,983450.0
2016-02-04 15:30:00,9.39,9.42,9.38,9.4,883650.0,9.39,9.42,9.38,9.4,883650.0
2016-02-04 15:40:00,9.41,9.43,9.4,9.4,1055250.0,9.41,9.43,9.4,9.4,1055250.0
2016-02-04 15:50:00,9.41,9.42,9.4,9.42,2567500.0,9.41,9.42,9.4,9.42,2567500.0
2016-02-05 09:30:00,9.4,9.42,9.38,9.42,1221600.0,9.4,9.42,9.38,9.42,1221600.0
2016-02-05 09:40:00,9.42,9.42,9.35,9.36,1050400.0,9.42,9.42,9.35,9.36,1050400.0
2016-02-05 09:50:00,9.37,9.48,9.35,9.44,1896550.0,9.37,9.48,9.35,9.44,1896550.0
2016-02-05 10:00:00,9.45,9.51,9.45,9.47,1765050.0,9.45,9.51,9.45,9.47,1765050.0
2016-02-05 10:10:00,9.48,9.51,9.46,9.48,919550.0,9.48,9.51,9.46,9.48,919550.0
2016-02-05 10:20:00,9.48,9.49,9.4,9.41,1187350.0,9.48,9.49,9.4,9.41,1187350.0
2016-02-05 10:30:00,9.41,9.47,9.41,9.44,1365100.0,9.41,9.47,9.41,9.44,1365100.0
2016-02-05 10:40:00,9.44,9.44,9.37,9.37,1005500.0,9.44,9.44,9.37,9.37,1005500.0
2016-02-05 10:50:00,9.37,9.37,9.28,9.29,1468500.0,9.37,9.37,9.28,9.29,1468500.0
2016-02-05 11:00:00,9.3,9.32,9.26,9.26,1348450.0,9.3,9.32,9.26,9.26,1348450.0
2016-02-05 11:10:00,9.26,9.29,9.21,9.21,2007500.0,9.26,9.29,9.21,9.21,2007500.0
2016-02-05 11:20:00,9.21,9.22,9.15,9.19,1902950.0,9.21,9.22,9.15,9.19,1902950.0
2016-02-05 11:30:00,9.19,9.24,9.18,9.22,2253250.0,9.19,9.24,9.18,9.22,2253250.0
2016-02-05 11:40:00,9.23,9.23,9.14,9.14,1871850.0,9.23,9.23,9.14,9.14,1871850.0
2016-02-05 11:50:00,9.14,9.22,9.13,9.21,2168450.0,9.14,9.22,9.13,9.21,2168450.0
2016-02-05 12:00:00,9.22,9.23,9.21,9.22,1050550.0,9.22,9.23,9.21,9.22,1050550.0
2016-02-05 12:10:00,9.22,9.22,9.18,9.2,1569700.0,9.22,9.22,9.18,9.2,1569700.0
2016-02-05 12:20:00,9.19,9.23,9.18,9.22,1339700.0,9.19,9.23,9.18,9.22,1339700.0
2016-02-05 12:30:00,9.21,9.25,9.21,9.25,886700.0,9.21,9.25,9.21,9.25,886700.0
2016-02-05 12:40:00,9.26,9.26,9.22,9.22,1276100.0,9.26,9.26,9.22,9.22,1276100.0
2016-02-05 12:50:00,9.22,9.23,9.19,9.2,667250.0,9.22,9.23,9.19,9.2,667250.0
2016-02-05 13:00:00,9.2,9.21,9.18,9.18,1559850.0,9.2,9.21,9.18,9.18,1559850.0
2016-02-05 13:10:00,9.18,9.2,9.15,9.17,826350.0,9.18,9.2,9.15,9.17,826350.0
2016-02-05 13:20:00,9.18,9.19,9.16,9.19,426350.0,9.18,9.19,9.16,9.19,426350.0
2016-02-05 13:30:00,9.19,9.2,9.15,9.15,735850.0,9.19,9.2,9.15,9.15,735850.0
2016-02-05 13:40:00,9.16,9.17,9.11,9.11,1180600.0,9.16,9.17,9.11,9.11,1180600.0
2016-02-05 13:50:00,9.11,9.15,9.11,9.12,2220950.0,9.11,9.15,9.11,9.12,2220950.0
2016-02-05 14:00:00,9.12,9.14,9.09,9.11,1718850.0,9.12,9.14,9.09,9.11,1718850.0
2016-02-05 14:10:00,9.11,9.13,9.11,9.13,1324800.0,9.11,9.13,9.11,9.13,1324800.0
2016-02-05 14:20:00,9.13,9.15,9.12,9.12,582100.0,9.13,9.15,9.12,9.12,582100.0
2016-02-05 14:30:00,9.12,9.16,9.12,9.15,620050.0,9.12,9.16,9.12,9.15,620050.0
2016-02-05 14:40:00,9.14,9.15,9.12,9.14,1412050.0,9.14,9.15,9.12,9.14,1412050.0
2016-02-05 14:50:00,9.13,9.14,9.11,9.12,2031200.0,9.13,9.14,9.11,9.12,2031200.0
2016-02-05 15:00:00,9.11,9.13,9.09,9.13,815150.0,9.11,9.13,9.09,9.13,815150.0
2016-02-05 15:10:00,9.12,9.15,9.11,9.15,1100500.0,9.12,9.15,9.11,9.15,1100500.0
2016-02-05 15:20:00,9.15,9.17,9.14,9.15,2386100.0,9.15,9.17,9.14,9.15,2386100.0
2016-02-05 15:30:00,9.15,9.2,9.14,9.15,1733050.0,9.15,9.2,9.14,9.15,1733050.0
2016-02-05 15:40:00,9.15,9.18,9.14,9.16,1764350.0,9.15,9.18,9.14,9.16,1764350.0
2016-02-05 15:50:00,9.16,9.21,9.14,9.2,6944650.0,9.16,9.21,9.14,9.2,6944650.0
2016-02-08 09:30:00,9.09,9.14,9.02,9.13,1975400.0,9.09,9.14,9.02,9.13,1975400.0
2016-02-08 09:40:00,9.14,9.2,9.1,9.12,2078400.0,9.14,9.2,9.1,9.12,2078400.0
2016-02-08 09:50:00,9.1,9.18,9.08,9.18,2113050.0,9.1,9.18,9.08,9.18,2113050.0
2016-02-08 10:00:00,9.17,9.22,9.16,9.16,1257300.0,9.17,9.22,9.16,9.16,1257300.0
2016-02-08 10:10:00,9.16,9.17,9.12,9.13,1140150.0,9.16,9.17,9.12,9.13,1140150.0
2016-02-08 10:20:00,9.12,9.13,9.09,9.11,1393400.0,9.12,9.13,9.09,9.11,1393400.0
2016-02-08 10:30:00,9.11,9.14,9.11,9.14,856450.0,9.11,9.14,9.11,9.14,856450.0
2016-02-08 10:40:00,9.14,9.14,9.09,9.14,1142300.0,9.14,9.14,9.09,9.14,1142300.0
2016-02-08 10:50:00,9.13,9.13,9.04,9.05,1151200.0,9.13,9.13,9.04,9.05,1151200.0
2016-02-08 11:00:00,9.05,9.06,9.01,9.02,2294900.0,9.05,9.06,9.01,9.02,2294900.0
2016-02-08 11:10:00,9.02,9.02,8.98,8.99,1090400.0,9.02,9.02,8.98,8.99,1090400.0
2016-02-08 11:20:00,8.98,8.99,8.96,8.98,1626750.0,8.98,8.99,8.96,8.98,1626750.0
2016-02-08 11:30:00,8.98,8.98,8.95,8.95,2282250.0,8.98,8.98,8.95,8.95,2282250.0
2016-02-08 11:40:00,8.94,8.96,8.93,8.93,643500.0,8.94,8.96,8.93,8.93,643500.0
2016-02-08 11:50:00,8.93,8.94,8.92,8.94,2084400.0,8.93,8.94,8.92,8.94,2084400.0
2016-02-08 12:00:00,8.93,8.96,8.93,8.95,1831750.0,8.93,8.96,8.93,8.95,1831750.0
2016-02-08 12:10:00,8.96,8.96,8.91,8.93,3094150.0,8.96,8.96,8.91,8.93,3094150.0
2016-02-08 12:20:00,8.92,8.94,8.92,8.92,1718000.0,8.92,8.94,8.92,8.92,1718000.0
2016-02-08 12:30:00,8.92,8.93,8.88,8.88,1659450.0,8.92,8.93,8.88,8.88,1659450.0
2016-02-08 12:40:00,8.88,8.9,8.87,8.89,1223200.0,8.88,8.9,8.87,8.89,1223200.0
2016-02-08 12:50:00,8.88,8.9,8.85,8.86,1146900.0,8.88,8.9,8.85,8.86,1146900.0
2016-02-08 13:00:00,8.86,8.87,8.82,8.82,677950.0,8.86,8.87,8.82,8.82,677950.0
2016-02-08 13:10:00,8.82,8.83,8.81,8.81,836550.0,8.82,8.83,8.81,8.81,836550.0
2016-02-08 13:20:00,8.81,8.83,8.77,8.79,1549550.0,8.81,8.83,8.77,8.79,1549550.0
2016-02-08 13:30:00,8.78,8.79,8.77,8.77,1339900.0,8.78,8.79,8.77,8.77,1339900.0
2016-02-08 13:40:00,8.77,8.78,8.72,8.74,1526250.0,8.77,8.78,8.72,8.74,1526250.0
2016-02-08 13:50:00,8.73,8.77,8.72,8.76,957000.0,8.73,8.77,8.72,8.76,957000.0
2016-02-08 14:00:00,8.76,8.83,8.76,8.83,1473550.0,8.76,8.83,8.76,8.83,1473550.0
2016-02-08 14:10:00,8.83,8.84,8.78,8.8,816300.0,8.83,8.84,8.78,8.8,816300.0
2016-02-08 14:20:00,8.8,8.83,8.79,8.83,462750.0,8.8,8.83,8.79,8.83,462750.0
2016-02-08 14:30:00,8.83,8.84,8.77,8.78,990150.0,8.83,8.84,8.77,8.78,990150.0
2016-02-08 14:40:00,8.79,8.82,8.78,8.82,464150.0,8.79,8.82,8.78,8.82,464150.0
2016-02-08 14:50:00,8.82,8.82,8.8,8.81,570450.0,8.82,8.82,8.8,8.81,570450.0
2016-02-08 15:00:00,8.81,8.84,8.81,8.84,1023200.0,8.81,8.84,8.81,8.84,1023200.0
2016-02-08 15:10:00,8.85,8.92,8.84,8.91,1874150.0,8.85,8.92,8.84,8.91,1874150.0
2016-02-08 15:20:00,8.92,8.92,8.88,8.9,1247850.0,8.92,8.92,8.88,8.9,1247850.0
2016-02-08 15:30:00,8.9,8.92,8.89,8.9,2129250.0,8.9,8.92,8.89,8.9,2129250.0
2016-02-08 15:40:00,8.9,8.92,8.88,8.9,2330600.0,8.9,8.92,8.88,8.9,2330600.0
2016-02-08 15:50:00,8.9,8.9,8.88,8.9,2635800.0,8.9,8.9,8.88,8.9,2635800.0
2016-02-09 09:30:00,8.84,8.9,8.81,8.9,1824650.0,8.84,8.9,8.81,8.9,1824650.0
2016-02-09 09:40:00,8.89,9.0,8.85,8.99,1489500.0,8.89,9.0,8.85,8.99,1489500.0
2016-02-09 09:50:00,8.99,9.04,8.94,8.94,1953550.0,8.99,9.04,8.94,8.94,1953550.0
2016-02-09 10:00:00,8.95,9.04,8.95,9.04,1288150.0,8.95,9.04,8.95,9.04,1288150.0
2016-02-09 10:10:00,9.02,9.02,8.95,8.99,745900.0,9.02,9.02,8.95,8.99,745900.0
2016-02-09 10:20:00,8.98,9.0,8.92,8.93,772400.0,8.98,9.0,8.92,8.93,772400.0
2016-02-09 10:30:00,8.95,8.95,8.88,8.93,565000.0,8.95,8.95,8.88,8.93,565000.0
2016-02-09 10:40:00,8.91,8.92,8.85,8.87,1478550.0,8.91,8.92,8.85,8.87,1478550.0
2016-02-09 10:50:00,8.87,8.87,8.82,8.83,882500.0,8.87,8.87,8.82,8.83,882500.0
2016-02-09 11:00:00,8.83,8.89,8.83,8.87,1742750.0,8.83,8.89,8.83,8.87,1742750.0
2016-02-09 11:10:00,8.87,8.91,8.86,8.86,1165550.0,8.87,8.91,8.86,8.86,1165550.0
2016-02-09 11:20:00,8.86,8.9,8.85,8.88,936100.0,8.86,8.9,8.85,8.88,936100.0
2016-02-09 11:30:00,8.88,8.88,8.82,8.82,814900.0,8.88,8.88,8.82,8.82,814900.0
2016-02-09 11:40:00,8.82,8.87,8.82,8.82,694600.0,8.82,8.87,8.82,8.82,694600.0
2016-02-09 11:50:00,8.83,8.84,8.8,8.8,847300.0,8.83,8.84,8.8,8.8,847300.0
2016-02-09 12:00:00,8.8,8.84,8.79,8.84,1094450.0,8.8,8.84,8.79,8.84,1094450.0
2016-02-09 12:10:00,8.84,8.85,8.8,8.8,1521950.0,8.84,8.85,8.8,8.8,1521950.0
2016-02-09 12:20:00,8.81,8.82,8.78,8.78,684950.0,8.81,8.82,8.78,8.78,684950.0
2016-02-09 12:30:00,8.78,8.81,8.77,8.8,1302050.0,8.78,8.81,8.77,8.8,1302050.0
2016-02-09 12:40:00,8.8,8.81,8.78,8.78,1410400.0,8.8,8.81,8.78,8.78,1410400.0
2016-02-09 12:50:00,8.78,8.8,8.76,8.76,1281800.0,8.78,8.8,8.76,8.76,1281800.0
2016-02-09 13:00:00,8.77,8.77,8.75,8.76,783650.0,8.77,8.77,8.75,8.76,783650.0
2016-02-09 13:10:00,8.76,8.76,8.74,8.74,603550.0,8.76,8.76,8.74,8.74,603550.0
2016-02-09 13:20:00,8.74,8.76,8.74,8.74,925900.0,8.74,8.76,8.74,8.74,925900.0
2016-02-09 13:30:00,8.75,8.77,8.74,8.74,881650.0,8.75,8.77,8.74,8.74,881650.0
2016-02-09 13:40:00,8.74,8.78,8.74,8.76,329950.0,8.74,8.78,8.74,8.76,329950.0
2016-02-09 13:50:00,8.77,8.79,8.76,8.78,265000.0,8.77,8.79,8.76,8.78,265000.0
2016-02-09 14:00:00,8.79,8.81,8.79,8.8,1719950.0,8.79,8.81,8.79,8.8,1719950.0
2016-02-09 14:10:00,8.79,8.8,8.78,8.78,212000.0,8.79,8.8,8.78,8.78,212000.0
2016-02-09 14:20:00,8.79,8.8,8.77,8.77,422300.0,8.79,8.8,8.77,8.77,422300.0
2016-02-09 14:30:00,8.77,8.8,8.77,8.79,881150.0,8.77,8.8,8.77,8.79,881150.0
2016-02-09 14:40:00,8.79,8.81,8.78,8.78,1333200.0,8.79,8.81,8.78,8.78,1333200.0
2016-02-09 14:50:00,8.77,8.81,8.77,8.81,947350.0,8.77,8.81,8.77,8.81,947350.0
2016-02-09 15:00:00,8.8,8.83,8.8,8.81,1893150.0,8.8,8.83,8.8,8.81,1893150.0
2016-02-09 15:10:00,8.8,8.82,8.79,8.79,1038100.0,8.8,8.82,8.79,8.79,1038100.0
2016-02-09 15:20:00,8.79,8.8,8.77,8.77,453200.0,8.79,8.8,8.77,8.77,453200.0
2016-02-09 15:30:00,8.77,8.81,8.77,8.81,1936550.0,8.77,8.81,8.77,8.81,1936550.0
2016-02-09 15:40:00,8.8,8.81,8.78,8.8,1086100.0,8.8,8.81,8.78,8.8,1086100.0
2016-02-09 15:50:00,8.8,8.82,8.79,8.82,2456500.0,8.8,8.82,8.79,8.82,2456500.0
2016-02-10 09:30:00,8.88,8.97,8.86,8.89,2220900.0,8.88,8.97,8.86,8.89,2220900.0
2016-02-10 09:40:00,8.91,8.94,8.85,8.9,1050600.0,8.91,8.94,8.85,8.9,1050600.0
2016-02-10 09:50:00,8.92,8.97,8.9,8.96,734800.0,8.92,8.97,8.9,8.96,734800.0
2016-02-10 10:00:00,8.96,9.02,8.95,8.98,1323850.0,8.96,9.02,8.95,8.98,1323850.0
2016-02-10 10:10:00,8.98,9.02,8.97,9.0,1050950.0,8.98,9.02,8.97,9.0,1050950.0
2016-02-10 10:20:00,9.02,9.02,8.97,8.98,631050.0,9.02,9.02,8.97,8.98,631050.0
2016-02-10 10:30:00,8.98,9.06,8.98,9.01,1179300.0,8.98,9.06,8.98,9.01,1179300.0
2016-02-10 10:40:00,9.0,9.02,8.96,9.0,1454300.0,9.0,9.02,8.96,9.0,1454300.0
2016-02-10 10:50:00,9.0,9.01,8.97,8.98,1077250.0,9.0,9.01,8.97,8.98,1077250.0
2016-02-10 11:00:00,8.98,8.99,8.91,8.93,1021500.0,8.98,8.99,8.91,8.93,1021500.0
2016-02-10 11:10:00,8.93,8.95,8.91,8.95,878750.0,8.93,8.95,8.91,8.95,878750.0
2016-02-10 11:20:00,8.98,8.98,8.94,8.97,795100.0,8.98,8.98,8.94,8.97,795100.0
2016-02-10 11:30:00,8.97,8.97,8.91,8.91,1364700.0,8.97,8.97,8.91,8.91,1364700.0
2016-02-10 11:40:00,8.91,8.96,8.9,8.96,622150.0,8.91,8.96,8.9,8.96,622150.0
2016-02-10 11:50:00,8.96,8.99,8.93,8.99,697100.0,8.96,8.99,8.93,8.99,697100.0
2016-02-10 12:00:00,8.98,8.99,8.94,8.97,856150.0,8.98,8.99,8.94,8.97,856150.0
2016-02-10 12:10:00,8.98,8.99,8.95,8.96,754900.0,8.98,8.99,8.95,8.96,754900.0
2016-02-10 12:20:00,8.96,9.0,8.96,8.99,647700.0,8.96,9.0,8.96,8.99,647700.0
2016-02-10 12:30:00,8.98,9.04,8.98,9.04,790100.0,8.98,9.04,8.98,9.04,790100.0
2016-02-10 12:40:00,9.04,9.07,9.01,9.03,1426900.0,9.04,9.07,9.01,9.03,1426900.0
2016-02-10 12:50:00,9.04,9.06,9.02,9.06,1178450.0,9.04,9.06,9.02,9.06,1178450.0
2016-02-10 13:00:00,9.06,9.08,9.03,9.03,723600.0,9.06,9.08,9.03,9.03,723600.0
2016-02-10 13:10:00,9.03,9.07,9.03,9.05,1134800.0,9.03,9.07,9.03,9.05,1134800.0
2016-02-10 13:20:00,9.04,9.06,9.02,9.03,646550.0,9.04,9.06,9.02,9.03,646550.0
2016-02-10 13:30:00,9.02,9.04,9.0,9.04,293400.0,9.02,9.04,9.0,9.04,293400.0
2016-02-10 13:40:00,9.04,9.07,9.04,9.06,837100.0,9.04,9.07,9.04,9.06,837100.0
2016-02-10 13:50:00,9.05,9.05,9.0,9.01,912900.0,9.05,9.05,9.0,9.01,912900.0
2016-02-10 14:00:00,9.01,9.04,9.0,9.0,523900.0,9.01,9.04,9.0,9.0,523900.0
2016-02-10 14:10:00,9.01,9.02,8.98,9.0,1093000.0,9.01,9.02,8.98,9.0,1093000.0
2016-02-10 14:20:00,8.99,8.99,8.97,8.97,738150.0,8.99,8.99,8.97,8.97,738150.0
2016-02-10 14:30:00,8.97,8.99,8.95,8.96,828600.0,8.97,8.99,8.95,8.96,828600.0
2016-02-10 14:40:00,8.96,8.98,8.94,8.94,1097600.0,8.96,8.98,8.94,8.94,1097600.0
2016-02-10 14:50:00,8.94,8.99,8.94,8.98,1236000.0,8.94,8.99,8.94,8.98,1236000.0
2016-02-10 15:00:00,8.98,9.01,8.97,8.98,1576350.0,8.98,9.01,8.97,8.98,1576350.0
2016-02-10 15:10:00,8.97,8.99,8.95,8.95,430000.0,8.97,8.99,8.95,8.95,430000.0
2016-02-10 15:20:00,8.96,9.0,8.95,8.96,733700.0,8.96,9.0,8.95,8.96,733700.0
2016-02-10 15:30:00,8.96,9.0,8.96,8.97,1028850.0,8.96,9.0,8.96,8.97,1028850.0
2016-02-10 15:40:00,8.97,8.99,8.96,8.97,1283300.0,8.97,8.99,8.96,8.97,1283300.0
2016-02-10 15:50:00,8.97,8.98,8.94,8.97,2866850.0,8.97,8.98,8.94,8.97,2866850.0
2016-02-11 09:30:00,8.88,8.95,8.86,8.86,1517050.0,8.88,8.95,8.86,8.86,1517050.0
2016-02-11 09:40:00,8.86,8.9,8.82,8.88,1079700.0,8.86,8.9,8.82,8.88,1079700.0
2016-02-11 09:50:00,8.88,9.0,8.88,8.99,847750.0,8.88,9.0,8.88,8.99,847750.0
2016-02-11 10:00:00,8.99,9.0,8.92,8.95,1465450.0,8.99,9.0,8.92,8.95,1465450.0
2016-02-11 10:10:00,8.95,8.98,8.95,8.98,726950.0,8.95,8.98,8.95,8.98,726950.0
2016-02-11 10:20:00,8.98,9.02,8.95,8.99,1312350.0,8.98,9.02,8.95,8.99,1312350.0
2016-02-11 10:30:00,9.0,9.0,8.97,8.99,395450.0,9.0,9.0,8.97,8.99,395450.0
2016-02-11 10:40:00,9.0,9.02,8.97,9.02,1095000.0,9.0,9.02,8.97,9.02,1095000.0
2016-02-11 10:50:00,9.01,9.05,9.0,9.02,931850.0,9.01,9.05,9.0,9.02,931850.0
2016-02-11 11:00:00,9.04,9.04,8.99,9.01,1359800.0,9.04,9.04,8.99,9.01,1359800.0
2016-02-11 11:10:00,9.02,9.02,8.99,9.01,829150.0,9.02,9.02,8.99,9.01,829150.0
2016-02-11 11:20:00,9.01,9.04,8.98,8.98,987750.0,9.01,9.04,8.98,8.98,987750.0
2016-02-11 11:30:00,8.99,9.0,8.95,9.0,1418800.0,8.99,9.0,8.95,9.0,1418800.0
2016-02-11 11:40:00,8.99,9.03,8.99,9.02,980650.0,8.99,9.03,8.99,9.02,980650.0
2016-02-11 11:50:00,9.02,9.07,9.01,9.07,500550.0,9.02,9.07,9.01,9.07,500550.0
2016-02-11 12:00:00,9.06,9.1,9.05,9.09,574450.0,9.06,9.1,9.05,9.09,574450.0
2016-02-11 12:10:00,9.09,9.12,9.08,9.11,1025800.0,9.09,9.12,9.08,9.11,1025800.0
2016-02-11 12:20:00,9.11,9.17,9.1,9.16,1781200.0,9.11,9.17,9.1,9.16,1781200.0
2016-02-11 12:30:00,9.16,9.22,9.15,9.18,2371250.0,9.16,9.22,9.15,9.18,2371250.0
2016-02-11 12:40:00,9.18,9.21,9.17,9.21,1867250.0,9.18,9.21,9.17,9.21,1867250.0
2016-02-11 12:50:00,9.21,9.32,9.2,9.32,2145400.0,9.21,9.32,9.2,9.32,2145400.0
2016-02-11 13:00:00,9.32,9.36,9.3,9.32,2504800.0,9.32,9.36,9.3,9.32,2504800.0
2016-02-11 13:10:00,9.33,9.33,9.3,9.32,1380350.0,9.33,9.33,9.3,9.32,1380350.0
2016-02-11 13:20:00,9.33,9.33,9.27,9.27,1576250.0,9.33,9.33,9.27,9.27,1576250.0
2016-02-11 13:30:00,9.27,9.3,9.24,9.3,1779550.0,9.27,9.3,9.24,9.3,1779550.0
2016-02-11 13:40:00,9.3,9.31,9.28,9.3,990550.0,9.3,9.31,9.28,9.3,990550.0
2016-02-11 13:50:00,9.3,9.3,9.28,9.29,1252750.0,9.3,9.3,9.28,9.29,1252750.0
2016-02-11 14:00:00,9.29,9.3,9.26,9.29,1209300.0,9.29,9.3,9.26,9.29,1209300.0
2016-02-11 14:10:00,9.3,9.3,9.27,9.27,667300.0,9.3,9.3,9.27,9.27,667300.0
2016-02-11 14:20:00,9.26,9.27,9.2,9.2,1213250.0,9.26,9.27,9.2,9.2,1213250.0
2016-02-11 14:30:00,9.21,9.24,9.18,9.24,1589250.0,9.21,9.24,9.18,9.24,1589250.0
2016-02-11 14:40:00,9.24,9.28,9.2,9.26,1944600.0,9.24,9.28,9.2,9.26,1944600.0
2016-02-11 14:50:00,9.28,9.31,9.24,9.26,1118750.0,9.28,9.31,9.24,9.26,1118750.0
2016-02-11 15:00:00,9.25,9.27,9.21,9.22,909150.0,9.25,9.27,9.21,9.22,909150.0
2016-02-11 15:10:00,9.22,9.24,9.21,9.23,1296500.0,9.22,9.24,9.21,9.23,1296500.0
2016-02-11 15:20:00,9.22,9.23,9.18,9.22,1578850.0,9.22,9.23,9.18,9.22,1578850.0
2016-02-11 15:30:00,9.21,9.27,9.2,9.26,831750.0,9.21,9.27,9.2,9.26,831750.0
2016-02-11 15:40:00,9.25,9.3,9.23,9.25,990350.0,9.25,9.3,9.23,9.25,990350.0
2016-02-11 15:50:00,9.25,9.26,9.2,9.22,3018050.0,9.25,9.26,9.2,9.22,3018050.0
2016-02-12 09:30:00,9.32,9.48,9.31,9.46,3406800.0,9.32,9.48,9.31,9.46,3406800.0
2016-02-12 09:40:00,9.46,9.48,9.43,9.46,1713300.0,9.46,9.48,9.43,9.46,1713300.0
2016-02-12 09:50:00,9.46,9.57,9.45,9.52,3575800.0,9.46,9.57,9.45,9.52,3575800.0
2016-02-12 10:00:00,9.52,9.57,9.49,9.56,2482250.0,9.52,9.57,9.49,9.56,2482250.0
2016-02-12 10:10:00,9.56,9.68,9.56,9.67,4730250.0,9.56,9.68,9.56,9.67,4730250.0
2016-02-12 10:20:00,9.66,9.67,9.6,9.61,2362700.0,9.66,9.67,9.6,9.61,2362700.0
2016-02-12 10:30:00,9.61,9.72,9.6,9.71,3439200.0,9.61,9.72,9.6,9.71,3439200.0
2016-02-12 10:40:00,9.71,9.71,9.64,9.7,2361850.0,9.71,9.71,9.64,9.7,2361850.0
2016-02-12 10:50:00,9.7,9.76,9.69,9.69,2712050.0,9.7,9.76,9.69,9.69,2712050.0
2016-02-12 11:00:00,9.69,9.72,9.68,9.72,2961350.0,9.69,9.72,9.68,9.72,2961350.0
2016-02-12 11:10:00,9.72,9.72,9.68,9.71,2113850.0,9.72,9.72,9.68,9.71,2113850.0
2016-02-12 11:20:00,9.71,9.72,9.68,9.71,1114400.0,9.71,9.72,9.68,9.71,1114400.0
2016-02-12 11:30:00,9.71,9.73,9.69,9.7,1536150.0,9.71,9.73,9.69,9.7,1536150.0
2016-02-12 11:40:00,9.7,9.72,9.67,9.71,1559900.0,9.7,9.72,9.67,9.71,1559900.0
2016-02-12 11:50:00,9.71,9.71,9.64,9.67,1356850.0,9.71,9.71,9.64,9.67,1356850.0
2016-02-12 12:00:00,9.68,9.68,9.62,9.67,2207350.0,9.68,9.68,9.62,9.67,2207350.0
2016-02-12 12:10:00,9.67,9.68,9.65,9.68,601050.0,9.67,9.68,9.65,9.68,601050.0
2016-02-12 12:20:00,9.67,9.67,9.62,9.62,1031400.0,9.67,9.67,9.62,9.62,1031400.0
2016-02-12 12:30:00,9.63,9.64,9.61,9.63,1174300.0,9.63,9.64,9.61,9.63,1174300.0
2016-02-12 12:40:00,9.64,9.64,9.6,9.61,818100.0,9.64,9.64,9.6,9.61,818100.0
2016-02-12 12:50:00,9.61,9.62,9.58,9.6,1259450.0,9.61,9.62,9.58,9.6,1259450.0
2016-02-12 13:00:00,9.6,9.62,9.58,9.58,1372250.0,9.6,9.62,9.58,9.58,1372250.0
2016-02-12 13:10:00,9.58,9.59,9.52,9.53,670000.0,9.58,9.59,9.52,9.53,670000.0
2016-02-12 13:20:00,9.54,9.59,9.53,9.58,1021300.0,9.54,9.59,9.53,9.58,1021300.0
2016-02-12 13:30:00,9.59,9.59,9.56,9.56,1516100.0,9.59,9.59,9.56,9.56,1516100.0
2016-02-12 13:40:00,9.57,9.59,9.56,9.59,898600.0,9.57,9.59,9.56,9.59,898600.0
2016-02-12 13:50:00,9.58,9.59,9.56,9.57,1006550.0,9.58,9.59,9.56,9.57,1006550.0
2016-02-12 14:00:00,9.57,9.6,9.57,9.6,1056450.0,9.57,9.6,9.57,9.6,1056450.0
2016-02-12 14:10:00,9.59,9.61,9.58,9.59,1263500.0,9.59,9.61,9.58,9.59,1263500.0
2016-02-12 14:20:00,9.58,9.58,9.55,9.56,970850.0,9.58,9.58,9.55,9.56,970850.0
2016-02-12 14:30:00,9.56,9.56,9.54,9.56,1407950.0,9.56,9.56,9.54,9.56,1407950.0
2016-02-12 14:40:00,9.58,9.62,9.57,9.61,1595800.0,9.58,9.62,9.57,9.61,1595800.0
2016-02-12 14:50:00,9.61,9.65,9.61,9.63,1905500.0,9.61,9.65,9.61,9.63,1905500.0
2016-02-12 15:00:00,9.62,9.63,9.6,9.61,1290700.0,9.62,9.63,9.6,9.61,1290700.0
2016-02-12 15:10:00,9.61,9.64,9.61,9.64,1085400.0,9.61,9.64,9.61,9.64,1085400.0
2016-02-12 15:20:00,9.64,9.64,9.61,9.62,977200.0,9.64,9.64,9.61,9.62,977200.0
2016-02-12 15:30:00,9.62,9.62,9.58,9.59,1157850.0,9.62,9.62,9.58,9.59,1157850.0
2016-02-12 15:40:00,9.59,9.63,9.59,9.63,1636200.0,9.59,9.63,9.59,9.63,1636200.0
2016-02-12 15:50:00,9.63,9.63,9.6,9.6,5318100.0,9.63,9.63,9.6,9.6,5318100.0
2016-02-16 09:30:00,9.68,9.72,9.68,9.7,105750.0,9.68,9.72,9.68,9.7,105750.0
2016-02-16 09:40:00,9.7,9.73,9.65,9.66,2751700.0,9.7,9.73,9.65,9.66,2751700.0
2016-02-16 09:50:00,9.66,9.66,9.62,9.63,1790400.0,9.66,9.66,9.62,9.63,1790400.0
2016-02-16 10:00:00,9.63,9.64,9.56,9.58,1223250.0,9.63,9.64,9.56,9.58,1223250.0
2016-02-16 10:10:00,9.57,9.63,9.57,9.58,867550.0,9.57,9.63,9.57,9.58,867550.0
2016-02-16 10:20:00,9.57,9.61,9.57,9.61,370250.0,9.57,9.61,9.57,9.61,370250.0
2016-02-16 10:30:00,9.6,9.64,9.6,9.62,967400.0,9.6,9.64,9.6,9.62,967400.0
2016-02-16 10:40:00,9.62,9.64,9.6,9.62,475550.0,9.62,9.64,9.6,9.62,475550.0
2016-02-16 10:50:00,9.62,9.62,9.58,9.59,664800.0,9.62,9.62,9.58,9.59,664800.0
2016-02-16 11:00:00,9.58,9.61,9.56,9.58,391050.0,9.58,9.61,9.56,9.58,391050.0
2016-02-16 11:10:00,9.58,9.61,9.57,9.61,1035900.0,9.58,9.61,9.57,9.61,1035900.0
2016-02-16 11:20:00,9.62,9.63,9.58,9.59,1167750.0,9.62,9.63,9.58,9.59,1167750.0
2016-02-16 11:30:00,9.58,9.62,9.58,9.6,1119250.0,9.58,9.62,9.58,9.6,1119250.0
2016-02-16 11:40:00,9.61,9.61,9.58,9.58,1301250.0,9.61,9.61,9.58,9.58,1301250.0
2016-02-16 11:50:00,9.57,9.61,9.56,9.61,871200.0,9.57,9.61,9.56,9.61,871200.0
2016-02-16 12:00:00,9.61,9.66,9.58,9.63,1177500.0,9.61,9.66,9.58,9.63,1177500.0
2016-02-16 12:10:00,9.63,9.66,9.61,9.63,991650.0,9.63,9.66,9.61,9.63,991650.0
2016-02-16 12:20:00,9.63,9.66,9.63,9.64,999950.0,9.63,9.66,9.63,9.64,999950.0
2016-02-16 12:30:00,9.64,9.65,9.63,9.63,432000.0,9.64,9.65,9.63,9.63,432000.0
2016-02-16 12:40:00,9.63,9.64,9.61,9.62,3213700.0,9.63,9.64,9.61,9.62,3213700.0
2016-02-16 12:50:00,9.62,9.67,9.61,9.65,1115050.0,9.62,9.67,9.61,9.65,1115050.0
2016-02-16 13:00:00,9.65,9.7,9.64,9.68,1514000.0,9.65,9.7,9.64,9.68,1514000.0
2016-02-16 13:10:00,9.68,9.7,9.67,9.7,1590500.0,9.68,9.7,9.67,9.7,1590500.0
2016-02-16 13:20:00,9.69,9.7,9.68,9.68,1184150.0,9.69,9.7,9.68,9.68,1184150.0
2016-02-16 13:30:00,9.68,9.68,9.65,9.65,581100.0,9.68,9.68,9.65,9.65,581100.0
2016-02-16 13:40:00,9.66,9.67,9.65,9.66,1247850.0,9.66,9.67,9.65,9.66,1247850.0
2016-02-16 13:50:00,9.66,9.69,9.66,9.68,389900.0,9.66,9.69,9.66,9.68,389900.0
2016-02-16 14:00:00,9.69,9.7,9.68,9.7,1091200.0,9.69,9.7,9.68,9.7,1091200.0
2016-02-16 14:10:00,9.7,9.72,9.7,9.71,344300.0,9.7,9.72,9.7,9.71,344300.0
2016-02-16 14:20:00,9.7,9.71,9.7,9.71,1121350.0,9.7,9.71,9.7,9.71,1121350.0
2016-02-16 14:30:00,9.71,9.72,9.7,9.71,840250.0,9.71,9.72,9.7,9.71,840250.0
2016-02-16 14:40:00,9.72,9.74,9.71,9.74,962450.0,9.72,9.74,9.71,9.74,962450.0
2016-02-16 14:50:00,9.74,9.79,9.74,9.78,2019450.0,9.74,9.79,9.74,9.78,2019450.0
2016-02-16 15:00:00,9.78,9.78,9.77,9.77,751650.0,9.78,9.78,9.77,9.77,751650.0
2016-02-16 15:10:00,9.77,9.78,9.76,9.77,846300.0,9.77,9.78,9.76,9.77,846300.0
2016-02-16 15:20:00,9.78,9.83,9.77,9.81,1664100.0,9.78,9.83,9.77,9.81,1664100.0
2016-02-16 15:30:00,9.81,9.83,9.81,9.82,1492850.0,9.81,9.83,9.81,9.82,1492850.0
2016-02-16 15:40:00,9.82,9.84,9.81,9.82,1697350.0,9.82,9.84,9.81,9.82,1697350.0
2016-02-16 15:50:00,9.83,9.86,9.81,9.85,3363950.0,9.83,9.86,9.81,9.85,3363950.0
2016-02-17 09:30:00,9.91,10.03,9.9,10.0,4191250.0,9.91,10.03,9.9,10.0,4191250.0
2016-02-17 09:40:00,10.0,10.06,10.0,10.03,3180850.0,10.0,10.06,10.0,10.03,3180850.0
2016-02-17 09:50:00,10.04,10.13,10.01,10.12,3189200.0,10.04,10.13,10.01,10.12,3189200.0
2016-02-17 10:00:00,10.11,10.21,10.11,10.21,4915500.0,10.11,10.21,10.11,10.21,4915500.0
2016-02-17 10:10:00,10.21,10.26,10.21,10.24,2954800.0,10.21,10.26,10.21,10.24,2954800.0
2016-02-17 10:20:00,10.24,10.24,10.19,10.19,2095700.0,10.24,10.24,10.19,10.19,2095700.0
2016-02-17 10:30:00,10.2,10.2,10.14,10.17,1970200.0,10.2,10.2,10.14,10.17,1970200.0
2016-02-17 10:40:00,10.17,10.21,10.16,10.21,1465200.0,10.17,10.21,10.16,10.21,1465200.0
2016-02-17 10:50:00,10.21,10.24,10.2,10.2,1277700.0,10.21,10.24,10.2,10.2,1277700.0
2016-02-17 11:00:00,10.2,10.2,10.16,10.16,1388000.0,10.2,10.2,10.16,10.16,1388000.0
2016-02-17 11:10:00,10.16,10.18,10.13,10.14,2213550.0,10.16,10.18,10.13,10.14,2213550.0
2016-02-17 11:20:00,10.14,10.18,10.13,10.15,1300650.0,10.14,10.18,10.13,10.15,1300650.0
2016-02-17 11:30:00,10.16,10.18,10.14,10.17,957700.0,10.16,10.18,10.14,10.17,957700.0
2016-02-17 11:40:00,10.17,10.17,10.12,10.12,1436850.0,10.17,10.17,10.12,10.12,1436850.0
2016-02-17 11:50:00,10.11,10.14,10.09,10.11,1616150.0,10.11,10.14,10.09,10.11,1616150.0
2016-02-17 12:00:00,10.12,10.12,10.09,10.1,599650.0,10.12,10.12,10.09,10.1,599650.0
2016-02-17 12:10:00,10.11,10.11,10.08,10.1,792450.0,10.11,10.11,10.08,10.1,792450.0
2016-02-17 12:20:00,10.09,10.11,10.08,10.09,678800.0,10.09,10.11,10.08,10.09,678800.0
2016-02-17 12:30:00,10.09,10.12,10.08,10.1,1162600.0,10.09,10.12,10.08,10.1,1162600.0
2016-02-17 12:40:00,10.1,10.11,10.09,10.09,527550.0,10.1,10.11,10.09,10.09,527550.0
2016-02-17 12:50:00,10.09,10.11,10.09,10.11,595000.0,10.09,10.11,10.09,10.11,595000.0
2016-02-17 13:00:00,10.1,10.13,10.1,10.11,820750.0,10.1,10.13,10.1,10.11,820750.0
2016-02-17 13:10:00,10.12,10.16,10.12,10.16,2073100.0,10.12,10.16,10.12,10.16,2073100.0
2016-02-17 13:20:00,10.15,10.2,10.15,10.19,1389900.0,10.15,10.2,10.15,10.19,1389900.0
2016-02-17 13:30:00,10.2,10.2,10.17,10.19,895500.0,10.2,10.2,10.17,10.19,895500.0
2016-02-17 13:40:00,10.2,10.22,10.2,10.21,1001800.0,10.2,10.22,10.2,10.21,1001800.0
2016-02-17 13:50:00,10.22,10.24,10.22,10.24,871050.0,10.22,10.24,10.22,10.24,871050.0
2016-02-17 14:00:00,10.24,10.25,10.2,10.25,1096900.0,10.24,10.25,10.2,10.25,1096900.0
2016-02-17 14:10:00,10.25,10.3,10.24,10.29,2689650.0,10.25,10.3,10.24,10.29,2689650.0
2016-02-17 14:20:00,10.29,10.29,10.2,10.21,1520850.0,10.29,10.29,10.2,10.21,1520850.0
2016-02-17 14:30:00,10.21,10.26,10.2,10.23,829250.0,10.21,10.26,10.2,10.23,829250.0
2016-02-17 14:40:00,10.24,10.26,10.23,10.25,736300.0,10.24,10.26,10.23,10.25,736300.0
2016-02-17 14:50:00,10.25,10.25,10.21,10.23,1099750.0,10.25,10.25,10.21,10.23,1099750.0
2016-02-17 15:00:00,10.24,10.27,10.23,10.26,1212100.0,10.24,10.27,10.23,10.26,1212100.0
2016-02-17 15:10:00,10.25,10.28,10.25,10.27,1121450.0,10.25,10.28,10.25,10.27,1121450.0
2016-02-17 15:20:00,10.27,10.27,10.24,10.26,1918550.0,10.27,10.27,10.24,10.26,1918550.0
2016-02-17 15:30:00,10.26,10.27,10.25,10.27,1104650.0,10.26,10.27,10.25,10.27,1104650.0
2016-02-17 15:40:00,10.27,10.29,10.27,10.28,2092200.0,10.27,10.29,10.27,10.28,2092200.0
2016-02-17 15:50:00,10.28,10.28,10.26,10.28,4111000.0,10.28,10.28,10.26,10.28,4111000.0
2016-02-18 09:30:00,10.3,10.32,10.17,10.17,2676000.0,10.3,10.32,10.17,10.17,2676000.0
2016-02-18 09:40:00,10.17,10.19,10.13,10.15,1465400.0,10.17,10.19,10.13,10.15,1465400.0
2016-02-18 09:50:00,10.15,10.26,10.14,10.25,1095500.0,10.15,10.26,10.14,10.25,1095500.0
2016-02-18 10:00:00,10.26,10.27,10.15,10.16,654300.0,10.26,10.27,10.15,10.16,654300.0
2016-02-18 10:10:00,10.15,10.24,10.15,10.21,554100.0,10.15,10.24,10.15,10.21,554100.0
2016-02-18 10:20:00,10.21,10.24,10.19,10.24,917900.0,10.21,10.24,10.19,10.24,917900.0
2016-02-18 10:30:00,10.24,10.24,10.15,10.16,1432950.0,10.24,10.24,10.15,10.16,1432950.0
2016-02-18 10:40:00,10.15,10.16,10.1,10.1,1139350.0,10.15,10.16,10.1,10.1,1139350.0
2016-02-18 10:50:00,10.1,10.13,10.08,10.09,1233200.0,10.1,10.13,10.08,10.09,1233200.0
2016-02-18 11:00:00,10.09,10.09,10.04,10.04,2476750.0,10.09,10.09,10.04,10.04,2476750.0
2016-02-18 11:10:00,10.07,10.1,10.05,10.1,843900.0,10.07,10.1,10.05,10.1,843900.0
2016-02-18 11:20:00,10.09,10.12,10.08,10.11,636100.0,10.09,10.12,10.08,10.11,636100.0
2016-02-18 11:30:00,10.12,10.14,10.11,10.14,820250.0,10.12,10.14,10.11,10.14,820250.0
2016-02-18 11:40:00,10.14,10.14,10.12,10.14,777450.0,10.14,10.14,10.12,10.14,777450.0
2016-02-18 11:50:00,10.14,10.18,10.14,10.17,905450.0,10.14,10.18,10.14,10.17,905450.0
2016-02-18 12:00:00,10.18,10.18,10.15,10.17,708500.0,10.18,10.18,10.15,10.17,708500.0
2016-02-18 12:10:00,10.17,10.18,10.17,10.18,600000.0,10.17,10.18,10.17,10.18,600000.0
2016-02-18 12:20:00,10.18,10.22,10.18,10.21,923850.0,10.18,10.22,10.18,10.21,923850.0
2016-02-18 12:30:00,10.2,10.25,10.19,10.23,1417850.0,10.2,10.25,10.19,10.23,1417850.0
2016-02-18 12:40:00,10.24,10.24,10.18,10.2,894500.0,10.24,10.24,10.18,10.2,894500.0
2016-02-18 12:50:00,10.19,10.22,10.18,10.19,631750.0,10.19,10.22,10.18,10.19,631750.0
2016-02-18 13:00:00,10.18,10.2,10.17,10.2,340450.0,10.18,10.2,10.17,10.2,340450.0
2016-02-18 13:10:00,10.2,10.24,10.18,10.22,904750.0,10.2,10.24,10.18,10.22,904750.0
2016-02-18 13:20:00,10.23,10.25,10.21,10.23,421100.0,10.23,10.25,10.21,10.23,421100.0
2016-02-18 13:30:00,10.22,10.26,10.21,10.26,925050.0,10.22,10.26,10.21,10.26,925050.0
2016-02-18 13:40:00,10.26,10.28,10.23,10.24,597350.0,10.26,10.28,10.23,10.24,597350.0
2016-02-18 13:50:00,10.24,10.27,10.23,10.26,378750.0,10.24,10.27,10.23,10.26,378750.0
2016-02-18 14:00:00,10.27,10.29,10.26,10.28,432350.0,10.27,10.29,10.26,10.28,432350.0
2016-02-18 14:10:00,10.28,10.31,10.27,10.31,1857800.0,10.28,10.31,10.27,10.31,1857800.0
2016-02-18 14:20:00,10.3,10.32,10.29,10.32,1510250.0,10.3,10.32,10.29,10.32,1510250.0
2016-02-18 14:30:00,10.32,10.36,10.32,10.34,1681400.0,10.32,10.36,10.32,10.34,1681400.0
2016-02-18 14:40:00,10.34,10.36,10.31,10.32,1373200.0,10.34,10.36,10.31,10.32,1373200.0
2016-02-18 14:50:00,10.32,10.36,10.31,10.35,1344400.0,10.32,10.36,10.31,10.35,1344400.0
2016-02-18 15:00:00,10.35,10.37,10.34,10.35,1032200.0,10.35,10.37,10.34,10.35,1032200.0
2016-02-18 15:10:00,10.35,10.36,10.33,10.35,636350.0,10.35,10.36,10.33,10.35,636350.0
2016-02-18 15:20:00,10.36,10.38,10.35,10.36,1066600.0,10.36,10.38,10.35,10.36,1066600.0
2016-02-18 15:30:00,10.35,10.35,10.32,10.34,944650.0,10.35,10.35,10.32,10.34,944650.0
2016-02-18 15:40:00,10.33,10.35,10.31,10.32,1574950.0,10.33,10.35,10.31,10.32,1574950.0
2016-02-18 15:50:00,10.32,10.34,10.31,10.32,2297500.0,10.32,10.34,10.31,10.32,2297500.0
2016-02-19 09:30:00,10.24,10.28,10.21,10.22,2087750.0,10.24,10.28,10.21,10.22,2087750.0
2016-02-19 09:40:00,10.21,10.29,10.19,10.24,1384750.0,10.21,10.29,10.19,10.24,1384750.0
2016-02-19 09:50:00,10.24,10.28,10.24,10.27,820750.0,10.24,10.28,10.24,10.27,820750.0
2016-02-19 10:00:00,10.26,10.27,10.21,10.25,651000.0,10.26,10.27,10.21,10.25,651000.0
2016-02-19 10:10:00,10.25,10.31,10.25,10.31,1574300.0,10.25,10.31,10.25,10.31,1574300.0
2016-02-19 10:20:00,10.31,10.33,10.29,10.32,1761550.0,10.31,10.33,10.29,10.32,1761550.0
2016-02-19 10:30:00,10.32,10.39,10.31,10.36,1692600.0,10.32,10.39,10.31,10.36,1692600.0
2016-02-19 10:40:00,10.35,10.37,10.34,10.35,883450.0,10.35,10.37,10.34,10.35,883450.0
2016-02-19 10:50:00,10.35,10.42,10.35,10.41,1755550.0,10.35,10.42,10.35,10.41,1755550.0
2016-02-19 11:00:00,10.41,10.45,10.39,10.45,1910150.0,10.41,10.45,10.39,10.45,1910150.0
2016-02-19 11:10:00,10.45,10.52,10.45,10.5,2894600.0,10.45,10.52,10.45,10.5,2894600.0
2016-02-19 11:20:00,10.5,10.52,10.48,10.48,2170400.0,10.5,10.52,10.48,10.48,2170400.0
2016-02-19 11:30:00,10.5,10.5,10.41,10.44,1126700.0,10.5,10.5,10.41,10.44,1126700.0
2016-02-19 11:40:00,10.45,10.48,10.43,10.44,954800.0,10.45,10.48,10.43,10.44,954800.0
2016-02-19 11:50:00,10.44,10.47,10.42,10.44,810700.0,10.44,10.47,10.42,10.44,810700.0
2016-02-19 12:00:00,10.43,10.43,10.39,10.42,849950.0,10.43,10.43,10.39,10.42,849950.0
2016-02-19 12:10:00,10.42,10.43,10.4,10.4,757450.0,10.42,10.43,10.4,10.4,757450.0
2016-02-19 12:20:00,10.4,10.43,10.39,10.4,589250.0,10.4,10.43,10.39,10.4,589250.0
2016-02-19 12:30:00,10.41,10.41,10.38,10.39,1067500.0,10.41,10.41,10.38,10.39,1067500.0
2016-02-19 12:40:00,10.39,10.42,10.39,10.4,948550.0,10.39,10.42,10.39,10.4,948550.0
2016-02-19 12:50:00,10.4,10.42,10.38,10.4,1456400.0,10.4,10.42,10.38,10.4,1456400.0
2016-02-19 13:00:00,10.4,10.41,10.37,10.37,615250.0,10.4,10.41,10.37,10.37,615250.0
2016-02-19 13:10:00,10.38,10.38,10.34,10.36,1258750.0,10.38,10.38,10.34,10.36,1258750.0
2016-02-19 13:20:00,10.36,10.37,10.32,10.33,1343100.0,10.36,10.37,10.32,10.33,1343100.0
2016-02-19 13:30:00,10.33,10.34,10.31,10.32,2343650.0,10.33,10.34,10.31,10.32,2343650.0
2016-02-19 13:40:00,10.32,10.32,10.26,10.26,2297800.0,10.32,10.32,10.26,10.26,2297800.0
2016-02-19 13:50:00,10.27,10.28,10.26,10.27,2041600.0,10.27,10.28,10.26,10.27,2041600.0
2016-02-19 14:00:00,10.26,10.28,10.26,10.26,1897100.0,10.26,10.28,10.26,10.26,1897100.0
2016-02-19 14:10:00,10.27,10.28,10.26,10.27,1074000.0,10.27,10.28,10.26,10.27,1074000.0
2016-02-19 14:20:00,10.27,10.28,10.27,10.27,868000.0,10.27,10.28,10.27,10.27,868000.0
2016-02-19 14:30:00,10.27,10.28,10.23,10.24,988350.0,10.27,10.28,10.23,10.24,988350.0
2016-02-19 14:40:00,10.24,10.24,10.22,10.24,836850.0,10.24,10.24,10.22,10.24,836850.0
2016-02-19 14:50:00,10.24,10.25,10.2,10.21,811800.0,10.24,10.25,10.2,10.21,811800.0
2016-02-19 15:00:00,10.21,10.24,10.21,10.22,864700.0,10.21,10.24,10.21,10.22,864700.0
2016-02-19 15:10:00,10.22,10.23,10.21,10.22,1293450.0,10.22,10.23,10.21,10.22,1293450.0
2016-02-19 15:20:00,10.23,10.23,10.21,10.21,952250.0,10.23,10.23,10.21,10.21,952250.0
2016-02-19 15:30:00,10.21,10.23,10.21,10.23,900650.0,10.21,10.23,10.21,10.23,900650.0
2016-02-19 15:40:00,10.23,10.23,10.21,10.22,1605650.0,10.23,10.23,10.21,10.22,1605650.0
2016-02-19 15:50:00,10.22,10.24,10.21,10.22,3307450.0,10.22,10.24,10.21,10.22,3307450.0
2016-02-22 09:30:00,10.3,10.36,10.29,10.34,1963300.0,10.3,10.36,10.29,10.34,1963300.0
2016-02-22 09:40:00,10.34,10.42,10.31,10.4,1584800.0,10.34,10.42,10.31,10.4,1584800.0
2016-02-22 09:50:00,10.41,10.45,10.39,10.43,1740150.0,10.41,10.45,10.39,10.43,1740150.0
2016-02-22 10:00:00,10.43,10.46,10.39,10.4,3212950.0,10.43,10.46,10.39,10.4,3212950.0
2016-02-22 10:10:00,10.4,10.46,10.39,10.42,1676550.0,10.4,10.46,10.39,10.42,1676550.0
2016-02-22 10:20:00,10.42,10.43,10.41,10.42,1155250.0,10.42,10.43,10.41,10.42,1155250.0
2016-02-22 10:30:00,10.43,10.44,10.35,10.37,2035250.0,10.43,10.44,10.35,10.37,2035250.0
2016-02-22 10:40:00,10.38,10.42,10.36,10.4,1171550.0,10.38,10.42,10.36,10.4,1171550.0
2016-02-22 10:50:00,10.4,10.42,10.39,10.41,702300.0,10.4,10.42,10.39,10.41,702300.0
2016-02-22 11:00:00,10.41,10.44,10.39,10.41,1395900.0,10.41,10.44,10.39,10.41,1395900.0
2016-02-22 11:10:00,10.42,10.45,10.4,10.45,646400.0,10.42,10.45,10.4,10.45,646400.0
2016-02-22 11:20:00,10.45,10.48,10.43,10.43,1332900.0,10.45,10.48,10.43,10.43,1332900.0
2016-02-22 11:30:00,10.43,10.46,10.41,10.42,1419100.0,10.43,10.46,10.41,10.42,1419100.0
2016-02-22 11:40:00,10.42,10.42,10.39,10.42,668100.0,10.42,10.42,10.39,10.42,668100.0
2016-02-22 11:50:00,10.42,10.45,10.41,10.45,645000.0,10.42,10.45,10.41,10.45,645000.0
2016-02-22 12:00:00,10.45,10.45,10.4,10.41,451400.0,10.45,10.45,10.4,10.41,451400.0
2016-02-22 12:10:00,10.41,10.42,10.39,10.41,1080900.0,10.41,10.42,10.39,10.41,1080900.0
2016-02-22 12:20:00,10.41,10.42,10.41,10.42,533750.0,10.41,10.42,10.41,10.42,533750.0
2016-02-22 12:30:00,10.42,10.44,10.41,10.43,741750.0,10.42,10.44,10.41,10.43,741750.0
2016-02-22 12:40:00,10.44,10.46,10.43,10.44,670700.0,10.44,10.46,10.43,10.44,670700.0
2016-02-22 12:50:00,10.43,10.48,10.43,10.48,672500.0,10.43,10.48,10.43,10.48,672500.0
2016-02-22 13:00:00,10.48,10.51,10.47,10.5,908200.0,10.48,10.51,10.47,10.5,908200.0
2016-02-22 13:10:00,10.5,10.51,10.49,10.51,1088350.0,10.5,10.51,10.49,10.51,1088350.0
2016-02-22 13:20:00,10.51,10.52,10.5,10.51,817500.0,10.51,10.52,10.5,10.51,817500.0
2016-02-22 13:30:00,10.51,10.56,10.5,10.55,2016950.0,10.51,10.56,10.5,10.55,2016950.0
2016-02-22 13:40:00,10.55,10.57,10.53,10.57,1095950.0,10.55,10.57,10.53,10.57,1095950.0
2016-02-22 13:50:00,10.57,10.59,10.56,10.57,1810600.0,10.57,10.59,10.56,10.57,1810600.0
2016-02-22 14:00:00,10.57,10.58,10.55,10.56,915400.0,10.57,10.58,10.55,10.56,915400.0
2016-02-22 14:10:00,10.56,10.58,10.56,10.57,2282000.0,10.56,10.58,10.56,10.57,2282000.0
2016-02-22 14:20:00,10.57,10.58,10.55,10.56,1178650.0,10.57,10.58,10.55,10.56,1178650.0
2016-02-22 14:30:00,10.56,10.57,10.55,10.56,873300.0,10.56,10.57,10.55,10.56,873300.0
2016-02-22 14:40:00,10.56,10.56,10.54,10.56,1305200.0,10.56,10.56,10.54,10.56,1305200.0
2016-02-22 14:50:00,10.56,10.58,10.56,10.57,1849300.0,10.56,10.58,10.56,10.57,1849300.0
2016-02-22 15:00:00,10.58,10.58,10.46,10.49,4360600.0,10.58,10.58,10.46,10.49,4360600.0
2016-02-22 15:10:00,10.49,10.5,10.43,10.48,3642200.0,10.49,10.5,10.43,10.48,3642200.0
2016-02-22 15:20:00,10.48,10.52,10.47,10.51,1766550.0,10.48,10.52,10.47,10.51,1766550.0
2016-02-22 15:30:00,10.52,10.54,10.5,10.53,1201600.0,10.52,10.54,10.5,10.53,1201600.0
2016-02-22 15:40:00,10.53,10.56,10.52,10.52,1968500.0,10.53,10.56,10.52,10.52,1968500.0
2016-02-22 15:50:00,10.53,10.54,10.51,10.52,2320800.0,10.53,10.54,10.51,10.52,2320800.0
2016-02-23 09:30:00,10.28,10.4,10.26,10.33,4838400.0,10.28,10.4,10.26,10.33,4838400.0
2016-02-23 09:40:00,10.34,10.39,10.33,10.37,1965700.0,10.34,10.39,10.33,10.37,1965700.0
2016-02-23 09:50:00,10.38,10.38,10.3,10.35,5087650.0,10.38,10.38,10.3,10.35,5087650.0
2016-02-23 10:00:00,10.36,10.39,10.32,10.33,1466700.0,10.36,10.39,10.32,10.33,1466700.0
2016-02-23 10:10:00,10.33,10.33,10.28,10.33,1075850.0,10.33,10.33,10.28,10.33,1075850.0
2016-02-23 10:20:00,10.32,10.38,10.32,10.34,539250.0,10.32,10.38,10.32,10.34,539250.0
2016-02-23 10:30:00,10.35,10.36,10.31,10.32,1207600.0,10.35,10.36,10.31,10.32,1207600.0
2016-02-23 10:40:00,10.31,10.34,10.31,10.32,698650.0,10.31,10.34,10.31,10.32,698650.0
2016-02-23 10:50:00,10.31,10.34,10.31,10.34,925450.0,10.31,10.34,10.31,10.34,925450.0
2016-02-23 11:00:00,10.33,10.34,10.31,10.32,867550.0,10.33,10.34,10.31,10.32,867550.0
2016-02-23 11:10:00,10.33,10.36,10.32,10.35,844900.0,10.33,10.36,10.32,10.35,844900.0
2016-02-23 11:20:00,10.35,10.39,10.35,10.38,702750.0,10.35,10.39,10.35,10.38,702750.0
2016-02-23 11:30:00,10.38,10.41,10.37,10.41,508200.0,10.38,10.41,10.37,10.41,508200.0
2016-02-23 11:40:00,10.41,10.45,10.4,10.45,1404450.0,10.41,10.45,10.4,10.45,1404450.0
2016-02-23 11:50:00,10.44,10.46,10.44,10.44,812700.0,10.44,10.46,10.44,10.44,812700.0
2016-02-23 12:00:00,10.46,10.46,10.41,10.42,678550.0,10.46,10.46,10.41,10.42,678550.0
2016-02-23 12:10:00,10.41,10.42,10.4,10.41,688900.0,10.41,10.42,10.4,10.41,688900.0
2016-02-23 12:20:00,10.41,10.43,10.4,10.43,671000.0,10.41,10.43,10.4,10.43,671000.0
2016-02-23 12:30:00,10.42,10.45,10.39,10.39,948350.0,10.42,10.45,10.39,10.39,948350.0
2016-02-23 12:40:00,10.39,10.41,10.37,10.41,925950.0,10.39,10.41,10.37,10.41,925950.0
2016-02-23 12:50:00,10.4,10.47,10.39,10.46,1385850.0,10.4,10.47,10.39,10.46,1385850.0
2016-02-23 13:00:00,10.47,10.53,10.46,10.53,2550500.0,10.47,10.53,10.46,10.53,2550500.0
2016-02-23 13:10:00,10.52,10.57,10.52,10.54,2514350.0,10.52,10.57,10.52,10.54,2514350.0
2016-02-23 13:20:00,10.53,10.56,10.53,10.56,1014050.0,10.53,10.56,10.53,10.56,1014050.0
2016-02-23 13:30:00,10.56,10.58,10.54,10.55,1596900.0,10.56,10.58,10.54,10.55,1596900.0
2016-02-23 13:40:00,10.54,10.55,10.47,10.51,3348000.0,10.54,10.55,10.47,10.51,3348000.0
2016-02-23 13:50:00,10.51,10.55,10.51,10.54,882100.0,10.51,10.55,10.51,10.54,882100.0
2016-02-23 14:00:00,10.55,10.58,10.54,10.56,881600.0,10.55,10.58,10.54,10.56,881600.0
2016-02-23 14:10:00,10.57,10.61,10.56,10.6,1502000.0,10.57,10.61,10.56,10.6,1502000.0
2016-02-23 14:20:00,10.61,10.62,10.57,10.57,1261700.0,10.61,10.62,10.57,10.57,1261700.0
2016-02-23 14:30:00,10.58,10.58,10.54,10.55,992750.0,10.58,10.58,10.54,10.55,992750.0
2016-02-23 14:40:00,10.56,10.57,10.55,10.56,682500.0,10.56,10.57,10.55,10.56,682500.0
2016-02-23 14:50:00,10.56,10.57,10.55,10.55,383200.0,10.56,10.57,10.55,10.55,383200.0
2016-02-23 15:00:00,10.55,10.55,10.53,10.54,609250.0,10.55,10.55,10.53,10.54,609250.0
2016-02-23 15:10:00,10.55,10.56,10.54,10.54,1149800.0,10.55,10.56,10.54,10.54,1149800.0
2016-02-23 15:20:00,10.54,10.55,10.53,10.53,2049550.0,10.54,10.55,10.53,10.53,2049550.0
2016-02-23 15:30:00,10.54,10.56,10.53,10.55,1962300.0,10.54,10.56,10.53,10.55,1962300.0
2016-02-23 15:40:00,10.55,10.56,10.51,10.53,1428450.0,10.55,10.56,10.51,10.53,1428450.0
2016-02-23 15:50:00,10.53,10.53,10.48,10.5,3610150.0,10.53,10.53,10.48,10.5,3610150.0
2016-02-24 09:30:00,10.4,10.41,10.3,10.38,3008050.0,10.4,10.41,10.3,10.38,3008050.0
2016-02-24 09:40:00,10.38,10.46,10.36,10.38,1744650.0,10.38,10.46,10.36,10.38,1744650.0
2016-02-24 09:50:00,10.37,10.37,10.33,10.35,2259450.0,10.37,10.37,10.33,10.35,2259450.0
2016-02-24 10:00:00,10.36,10.36,10.3,10.34,1625900.0,10.36,10.36,10.3,10.34,1625900.0
2016-02-24 10:10:00,10.34,10.35,10.29,10.29,1658950.0,10.34,10.35,10.29,10.29,1658950.0
2016-02-24 10:20:00,10.3,10.31,10.26,10.3,1149700.0,10.3,10.31,10.26,10.3,1149700.0
2016-02-24 10:30:00,10.31,10.35,10.27,10.34,1586150.0,10.31,10.35,10.27,10.34,1586150.0
2016-02-24 10:40:00,10.34,10.37,10.31,10.33,1404050.0,10.34,10.37,10.31,10.33,1404050.0
2016-02-24 10:50:00,10.32,10.35,10.29,10.3,1135250.0,10.32,10.35,10.29,10.3,1135250.0
2016-02-24 11:00:00,10.3,10.33,10.29,10.31,745950.0,10.3,10.33,10.29,10.31,745950.0
2016-02-24 11:10:00,10.31,10.32,10.29,10.31,753150.0,10.31,10.32,10.29,10.31,753150.0
2016-02-24 11:20:00,10.31,10.32,10.29,10.3,838450.0,10.31,10.32,10.29,10.3,838450.0
2016-02-24 11:30:00,10.31,10.32,10.3,10.31,270000.0,10.31,10.32,10.3,10.31,270000.0
2016-02-24 11:40:00,10.32,10.36,10.32,10.34,505300.0,10.32,10.36,10.32,10.34,505300.0
2016-02-24 11:50:00,10.34,10.35,10.32,10.34,610000.0,10.34,10.35,10.32,10.34,610000.0
2016-02-24 12:00:00,10.34,10.38,10.34,10.35,1008850.0,10.34,10.38,10.34,10.35,1008850.0
2016-02-24 12:10:00,10.36,10.36,10.32,10.33,272000.0,10.36,10.36,10.32,10.33,272000.0
2016-02-24 12:20:00,10.33,10.33,10.31,10.31,158650.0,10.33,10.33,10.31,10.31,158650.0
2016-02-24 12:30:00,10.31,10.33,10.31,10.32,428900.0,10.31,10.33,10.31,10.32,428900.0
2016-02-24 12:40:00,10.32,10.32,10.31,10.32,162250.0,10.32,10.32,10.31,10.32,162250.0
2016-02-24 12:50:00,10.32,10.33,10.31,10.32,1260700.0,10.32,10.33,10.31,10.32,1260700.0
2016-02-24 13:00:00,10.32,10.33,10.31,10.32,550000.0,10.32,10.33,10.31,10.32,550000.0
2016-02-24 13:10:00,10.32,10.32,10.29,10.29,479850.0,10.32,10.32,10.29,10.29,479850.0
2016-02-24 13:20:00,10.29,10.3,10.28,10.29,487700.0,10.29,10.3,10.28,10.29,487700.0
2016-02-24 13:30:00,10.29,10.29,10.25,10.27,628700.0,10.29,10.29,10.25,10.27,628700.0
2016-02-24 13:40:00,10.28,10.28,10.26,10.27,303600.0,10.28,10.28,10.26,10.27,303600.0
2016-02-24 13:50:00,10.27,10.29,10.27,10.27,503000.0,10.27,10.29,10.27,10.27,503000.0
2016-02-24 14:00:00,10.27,10.3,10.26,10.3,1054050.0,10.27,10.3,10.26,10.3,1054050.0
2016-02-24 14:10:00,10.31,10.32,10.31,10.31,401200.0,10.31,10.32,10.31,10.31,401200.0
2016-02-24 14:20:00,10.31,10.32,10.29,10.3,654650.0,10.31,10.32,10.29,10.3,654650.0
2016-02-24 14:30:00,10.31,10.31,10.28,10.3,281250.0,10.31,10.31,10.28,10.3,281250.0
2016-02-24 14:40:00,10.3,10.3,10.27,10.28,1035850.0,10.3,10.3,10.27,10.28,1035850.0
2016-02-24 14:50:00,10.28,10.29,10.26,10.27,1036000.0,10.28,10.29,10.26,10.27,1036000.0
2016-02-24 15:00:00,10.27,10.31,10.26,10.31,722900.0,10.27,10.31,10.26,10.31,722900.0
2016-02-24 15:10:00,10.32,10.34,10.3,10.33,683500.0,10.32,10.34,10.3,10.33,683500.0
2016-02-24 15:20:00,10.34,10.35,10.32,10.34,834700.0,10.34,10.35,10.32,10.34,834700.0
2016-02-24 15:30:00,10.33,10.34,10.32,10.32,1221200.0,10.33,10.34,10.32,10.32,1221200.0
2016-02-24 15:40:00,10.32,10.32,10.29,10.29,1185300.0,10.32,10.32,10.29,10.29,1185300.0
2016-02-24 15:50:00,10.3,10.32,10.28,10.3,2938100.0,10.3,10.32,10.28,10.3,2938100.0
2016-02-25 09:30:00,10.28,10.32,10.1,10.12,3031350.0,10.28,10.32,10.1,10.12,3031350.0
2016-02-25 09:40:00,10.12,10.16,10.11,10.13,1499000.0,10.12,10.16,10.11,10.13,1499000.0
2016-02-25 09:50:00,10.13,10.16,10.11,10.15,918750.0,10.13,10.16,10.11,10.15,918750.0
2016-02-25 10:00:00,10.15,10.15,10.05,10.08,2343050.0,10.15,10.15,10.05,10.08,2343050.0
2016-02-25 10:10:00,10.08,10.13,10.06,10.11,1681550.0,10.08,10.13,10.06,10.11,1681550.0
2016-02-25 10:20:00,10.1,10.12,10.09,10.1,653200.0,10.1,10.12,10.09,10.1,653200.0
2016-02-25 10:30:00,10.11,10.16,10.1,10.15,532000.0,10.11,10.16,10.1,10.15,532000.0
2016-02-25 10:40:00,10.15,10.15,10.1,10.1,474100.0,10.15,10.15,10.1,10.1,474100.0
2016-02-25 10:50:00,10.1,10.1,10.04,10.04,1028450.0,10.1,10.1,10.04,10.04,1028450.0
2016-02-25 11:00:00,10.04,10.05,10.0,10.01,2020500.0,10.04,10.05,10.0,10.01,2020500.0
2016-02-25 11:10:00,10.01,10.03,9.97,9.99,1249400.0,10.01,10.03,9.97,9.99,1249400.0
2016-02-25 11:20:00,9.99,10.03,9.97,9.99,1483400.0,9.99,10.03,9.97,9.99,1483400.0
2016-02-25 11:30:00,10.0,10.02,9.99,10.0,485000.0,10.0,10.02,9.99,10.0,485000.0
2016-02-25 11:40:00,9.99,10.0,9.95,9.97,1068200.0,9.99,10.0,9.95,9.97,1068200.0
2016-02-25 11:50:00,9.97,10.0,9.95,9.98,785450.0,9.97,10.0,9.95,9.98,785450.0
2016-02-25 12:00:00,9.98,10.01,9.98,10.0,1007800.0,9.98,10.01,9.98,10.0,1007800.0
2016-02-25 12:10:00,10.0,10.0,9.98,9.99,693600.0,10.0,10.0,9.98,9.99,693600.0
2016-02-25 12:20:00,9.98,9.99,9.96,9.99,551800.0,9.98,9.99,9.96,9.99,551800.0
2016-02-25 12:30:00,9.99,10.0,9.98,9.99,696150.0,9.99,10.0,9.98,9.99,696150.0
2016-02-25 12:40:00,9.99,10.0,9.98,10.0,292750.0,9.99,10.0,9.98,10.0,292750.0
2016-02-25 12:50:00,10.0,10.01,9.98,9.98,583750.0,10.0,10.01,9.98,9.98,583750.0
2016-02-25 13:00:00,9.99,10.01,9.98,9.99,256550.0,9.99,10.01,9.98,9.99,256550.0
2016-02-25 13:10:00,10.0,10.05,10.0,10.05,1042950.0,10.0,10.05,10.0,10.05,1042950.0
2016-02-25 13:20:00,10.05,10.07,10.02,10.04,1720750.0,10.05,10.07,10.02,10.04,1720750.0
2016-02-25 13:30:00,10.05,10.1,10.05,10.09,905500.0,10.05,10.1,10.05,10.09,905500.0
2016-02-25 13:40:00,10.1,10.13,10.1,10.1,1177150.0,10.1,10.13,10.1,10.1,1177150.0
2016-02-25 13:50:00,10.1,10.12,10.06,10.07,1363900.0,10.1,10.12,10.06,10.07,1363900.0
2016-02-25 14:00:00,10.07,10.07,10.01,10.04,802550.0,10.07,10.07,10.01,10.04,802550.0
2016-02-25 14:10:00,10.02,10.06,10.02,10.04,865500.0,10.02,10.06,10.02,10.04,865500.0
2016-02-25 14:20:00,10.05,10.05,10.01,10.01,1266000.0,10.05,10.05,10.01,10.01,1266000.0
2016-02-25 14:30:00,10.01,10.06,10.0,10.06,1229900.0,10.01,10.06,10.0,10.06,1229900.0
2016-02-25 14:40:00,10.06,10.06,10.02,10.03,805400.0,10.06,10.06,10.02,10.03,805400.0
2016-02-25 14:50:00,10.03,10.05,10.02,10.03,1547500.0,10.03,10.05,10.02,10.03,1547500.0
2016-02-25 15:00:00,10.02,10.05,10.02,10.05,944150.0,10.02,10.05,10.02,10.05,944150.0
2016-02-25 15:10:00,10.06,10.1,10.06,10.07,1486750.0,10.06,10.1,10.06,10.07,1486750.0
2016-02-25 15:20:00,10.07,10.09,10.06,10.06,560650.0,10.07,10.09,10.06,10.06,560650.0
2016-02-25 15:30:00,10.06,10.09,10.05,10.09,1419150.0,10.06,10.09,10.05,10.09,1419150.0
2016-02-25 15:40:00,10.09,10.1,10.09,10.09,1093450.0,10.09,10.1,10.09,10.09,1093450.0
2016-02-25 15:50:00,10.09,10.11,10.09,10.1,3016300.0,10.09,10.11,10.09,10.1,3016300.0
2016-02-26 09:30:00,10.14,10.16,10.11,10.14,2323650.0,10.14,10.16,10.11,10.14,2323650.0
2016-02-26 09:40:00,10.14,10.15,10.09,10.09,994400.0,10.14,10.15,10.09,10.09,994400.0
2016-02-26 09:50:00,10.08,10.1,10.01,10.01,1287800.0,10.08,10.1,10.01,10.01,1287800.0
2016-02-26 10:00:00,10.01,10.01,9.94,9.95,3025900.0,10.01,10.01,9.94,9.95,3025900.0
2016-02-26 10:10:00,9.95,9.98,9.91,9.96,1808200.0,9.95,9.98,9.91,9.96,1808200.0
2016-02-26 10:20:00,9.97,9.97,9.92,9.94,1109000.0,9.97,9.97,9.92,9.94,1109000.0
2016-02-26 10:30:00,9.94,10.04,9.93,10.01,1937850.0,9.94,10.04,9.93,10.01,1937850.0
2016-02-26 10:40:00,10.01,10.01,9.96,10.0,953500.0,10.01,10.01,9.96,10.0,953500.0
2016-02-26 10:50:00,9.98,10.0,9.96,9.97,515400.0,9.98,10.0,9.96,9.97,515400.0
2016-02-26 11:00:00,9.98,10.01,9.97,9.99,360000.0,9.98,10.01,9.97,9.99,360000.0
2016-02-26 11:10:00,9.99,9.99,9.95,9.96,441000.0,9.99,9.99,9.95,9.96,441000.0
2016-02-26 11:20:00,9.95,9.97,9.94,9.97,524950.0,9.95,9.97,9.94,9.97,524950.0
2016-02-26 11:30:00,9.96,9.96,9.93,9.95,363350.0,9.96,9.96,9.93,9.95,363350.0
2016-02-26 11:40:00,9.95,9.95,9.91,9.92,852000.0,9.95,9.95,9.91,9.92,852000.0
2016-02-26 11:50:00,9.92,9.94,9.91,9.92,473350.0,9.92,9.94,9.91,9.92,473350.0
2016-02-26 12:00:00,9.92,9.93,9.87,9.88,1343950.0,9.92,9.93,9.87,9.88,1343950.0
2016-02-26 12:10:00,9.88,9.9,9.87,9.88,814700.0,9.88,9.9,9.87,9.88,814700.0
2016-02-26 12:20:00,9.88,9.88,9.86,9.88,890650.0,9.88,9.88,9.86,9.88,890650.0
2016-02-26 12:30:00,9.88,9.9,9.87,9.9,1286200.0,9.88,9.9,9.87,9.9,1286200.0
2016-02-26 12:40:00,9.9,9.95,9.89,9.95,735850.0,9.9,9.95,9.89,9.95,735850.0
2016-02-26 12:50:00,9.94,10.01,9.94,10.0,1283350.0,9.94,10.01,9.94,10.0,1283350.0
2016-02-26 13:00:00,10.01,10.05,9.99,10.05,620700.0,10.01,10.05,9.99,10.05,620700.0
2016-02-26 13:10:00,10.05,10.06,10.01,10.03,943600.0,10.05,10.06,10.01,10.03,943600.0
2016-02-26 13:20:00,10.05,10.05,10.03,10.03,857600.0,10.05,10.05,10.03,10.03,857600.0
2016-02-26 13:30:00,10.03,10.1,10.03,10.07,1200600.0,10.03,10.1,10.03,10.07,1200600.0
2016-02-26 13:40:00,10.07,10.08,10.04,10.08,574400.0,10.07,10.08,10.04,10.08,574400.0
2016-02-26 13:50:00,10.08,10.08,10.02,10.03,1196500.0,10.08,10.08,10.02,10.03,1196500.0
2016-02-26 14:00:00,10.03,10.08,10.03,10.06,493350.0,10.03,10.08,10.03,10.06,493350.0
2016-02-26 14:10:00,10.07,10.07,10.05,10.06,221050.0,10.07,10.07,10.05,10.06,221050.0
2016-02-26 14:20:00,10.05,10.09,10.05,10.08,593200.0,10.05,10.09,10.05,10.08,593200.0
2016-02-26 14:30:00,10.08,10.09,10.05,10.05,697350.0,10.08,10.09,10.05,10.05,697350.0
2016-02-26 14:40:00,10.05,10.06,10.04,10.06,773300.0,10.05,10.06,10.04,10.06,773300.0
2016-02-26 14:50:00,10.07,10.09,10.06,10.08,599100.0,10.07,10.09,10.06,10.08,599100.0
2016-02-26 15:00:00,10.08,10.1,10.06,10.1,874600.0,10.08,10.1,10.06,10.1,874600.0
2016-02-26 15:10:00,10.09,10.1,10.07,10.07,615250.0,10.09,10.1,10.07,10.07,615250.0
2016-02-26 15:20:00,10.07,10.1,10.07,10.09,469150.0,10.07,10.1,10.07,10.09,469150.0
2016-02-26 15:30:00,10.09,10.11,10.09,10.09,622700.0,10.09,10.11,10.09,10.09,622700.0
2016-02-26 15:40:00,10.1,10.12,10.08,10.12,677650.0,10.1,10.12,10.08,10.12,677650.0
2016-02-26 15:50:00,10.12,10.13,10.1,10.12,2837500.0,10.12,10.13,10.1,10.12,2837500.0
2016-02-29 09:30:00,10.16,10.34,10.14,10.27,3674050.0,10.16,10.34,10.14,10.27,3674050.0
2016-02-29 09:40:00,10.27,10.28,10.18,10.23,1186900.0,10.27,10.28,10.18,10.23,1186900.0
2016-02-29 09:50:00,10.23,10.36,10.23,10.33,2486000.0,10.23,10.36,10.23,10.33,2486000.0
2016-02-29 10:00:00,10.33,10.35,10.28,10.34,1139450.0,10.33,10.35,10.28,10.34,1139450.0
2016-02-29 10:10:00,10.36,10.39,10.32,10.32,1871800.0,10.36,10.39,10.32,10.32,1871800.0
2016-02-29 10:20:00,10.31,10.38,10.31,10.34,1181950.0,10.31,10.38,10.31,10.34,1181950.0
2016-02-29 10:30:00,10.35,10.37,10.33,10.34,774700.0,10.35,10.37,10.33,10.34,774700.0
2016-02-29 10:40:00,10.34,10.4,10.34,10.4,1126300.0,10.34,10.4,10.34,10.4,1126300.0
2016-02-29 10:50:00,10.39,10.45,10.39,10.43,2175200.0,10.39,10.45,10.39,10.43,2175200.0
2016-02-29 11:00:00,10.43,10.43,10.4,10.43,1495600.0,10.43,10.43,10.4,10.43,1495600.0
2016-02-29 11:10:00,10.42,10.45,10.41,10.44,1940000.0,10.42,10.45,10.41,10.44,1940000.0
2016-02-29 11:20:00,10.44,10.44,10.38,10.4,1281150.0,10.44,10.44,10.38,10.4,1281150.0
2016-02-29 11:30:00,10.39,10.44,10.39,10.43,1811850.0,10.39,10.44,10.39,10.43,1811850.0
2016-02-29 11:40:00,10.43,10.43,10.37,10.37,1828800.0,10.43,10.43,10.37,10.37,1828800.0
2016-02-29 11:50:00,10.38,10.39,10.34,10.36,1619400.0,10.38,10.39,10.34,10.36,1619400.0
2016-02-29 12:00:00,10.35,10.4,10.35,10.39,1334200.0,10.35,10.4,10.35,10.39,1334200.0
2016-02-29 12:10:00,10.39,10.39,10.35,10.37,1649050.0,10.39,10.39,10.35,10.37,1649050.0
2016-02-29 12:20:00,10.37,10.37,10.35,10.35,590750.0,10.37,10.37,10.35,10.35,590750.0
2016-02-29 12:30:00,10.35,10.37,10.35,10.35,684750.0,10.35,10.37,10.35,10.35,684750.0
2016-02-29 12:40:00,10.35,10.36,10.34,10.35,859250.0,10.35,10.36,10.34,10.35,859250.0
2016-02-29 12:50:00,10.35,10.36,10.33,10.34,1193900.0,10.35,10.36,10.33,10.34,1193900.0
2016-02-29 13:00:00,10.34,10.34,10.32,10.32,209600.0,10.34,10.34,10.32,10.32,209600.0
2016-02-29 13:10:00,10.32,10.32,10.3,10.3,727650.0,10.32,10.32,10.3,10.3,727650.0
2016-02-29 13:20:00,10.3,10.3,10.25,10.26,760000.0,10.3,10.3,10.25,10.26,760000.0
2016-02-29 13:30:00,10.26,10.28,10.25,10.28,621600.0,10.26,10.28,10.25,10.28,621600.0
2016-02-29 13:40:00,10.28,10.3,10.26,10.29,584200.0,10.28,10.3,10.26,10.29,584200.0
2016-02-29 13:50:00,10.29,10.29,10.25,10.27,507800.0,10.29,10.29,10.25,10.27,507800.0
2016-02-29 14:00:00,10.27,10.28,10.23,10.23,538650.0,10.27,10.28,10.23,10.23,538650.0
2016-02-29 14:10:00,10.23,10.24,10.21,10.23,775300.0,10.23,10.24,10.21,10.23,775300.0
2016-02-29 14:20:00,10.23,10.23,10.2,10.22,862050.0,10.23,10.23,10.2,10.22,862050.0
2016-02-29 14:30:00,10.22,10.25,10.22,10.25,1164650.0,10.22,10.25,10.22,10.25,1164650.0
2016-02-29 14:40:00,10.25,10.25,10.23,10.24,640150.0,10.25,10.25,10.23,10.24,640150.0
2016-02-29 14:50:00,10.25,10.28,10.24,10.26,849450.0,10.25,10.28,10.24,10.26,849450.0
2016-02-29 15:00:00,10.25,10.25,10.23,10.24,740800.0,10.25,10.25,10.23,10.24,740800.0
2016-02-29 15:10:00,10.24,10.25,10.21,10.21,980400.0,10.24,10.25,10.21,10.21,980400.0
2016-02-29 15:20:00,10.23,10.24,10.22,10.24,296150.0,10.23,10.24,10.22,10.24,296150.0
2016-02-29 15:30:00,10.23,10.25,10.22,10.23,717050.0,10.23,10.25,10.22,10.23,717050.0
2016-02-29 15:40:00,10.22,10.24,10.2,10.22,901400.0,10.22,10.24,10.2,10.22,901400.0
2016-02-29 15:50:00,10.21,10.23,10.17,10.18,2209700.0,10.21,10.23,10.17,10.18,2209700.0
2016-03-01 09:30:00,10.29,10.32,10.24,10.24,1310250.0,10.29,10.32,10.24,10.24,1310250.0
2016-03-01 09:40:00,10.23,10.32,10.23,10.26,871650.0,10.23,10.32,10.23,10.26,871650.0
2016-03-01 09:50:00,10.27,10.3,10.26,10.29,484150.0,10.27,10.3,10.26,10.29,484150.0
2016-03-01 10:00:00,10.3,10.32,10.28,10.29,437250.0,10.3,10.32,10.28,10.29,437250.0
2016-03-01 10:10:00,10.28,10.32,10.27,10.3,411600.0,10.28,10.32,10.27,10.3,411600.0
2016-03-01 10:20:00,10.31,10.31,10.28,10.28,392550.0,10.31,10.31,10.28,10.28,392550.0
2016-03-01 10:30:00,10.29,10.31,10.27,10.28,581850.0,10.29,10.31,10.27,10.28,581850.0
2016-03-01 10:40:00,10.28,10.28,10.23,10.24,1042450.0,10.28,10.28,10.23,10.24,1042450.0
2016-03-01 10:50:00,10.24,10.25,10.23,10.25,970550.0,10.24,10.25,10.23,10.25,970550.0
2016-03-01 11:00:00,10.25,10.28,10.25,10.25,284350.0,10.25,10.28,10.25,10.25,284350.0
2016-03-01 11:10:00,10.25,10.27,10.22,10.27,1263450.0,10.25,10.27,10.22,10.27,1263450.0
2016-03-01 11:20:00,10.26,10.27,10.24,10.25,506800.0,10.26,10.27,10.24,10.25,506800.0
2016-03-01 11:30:00,10.25,10.27,10.25,10.26,809000.0,10.25,10.27,10.25,10.26,809000.0
2016-03-01 11:40:00,10.26,10.26,10.23,10.24,417000.0,10.26,10.26,10.23,10.24,417000.0
2016-03-01 11:50:00,10.26,10.26,10.21,10.21,247900.0,10.26,10.26,10.21,10.21,247900.0
2016-03-01 12:00:00,10.2,10.24,10.2,10.24,877150.0,10.2,10.24,10.2,10.24,877150.0
2016-03-01 12:10:00,10.25,10.25,10.22,10.23,308500.0,10.25,10.25,10.22,10.23,308500.0
2016-03-01 12:20:00,10.23,10.24,10.22,10.23,403450.0,10.23,10.24,10.22,10.23,403450.0
2016-03-01 12:30:00,10.23,10.24,10.22,10.23,756600.0,10.23,10.24,10.22,10.23,756600.0
2016-03-01 12:40:00,10.23,10.24,10.22,10.24,379000.0,10.23,10.24,10.22,10.24,379000.0
2016-03-01 12:50:00,10.23,10.24,10.19,10.19,551900.0,10.23,10.24,10.19,10.19,551900.0
2016-03-01 13:00:00,10.19,10.2,10.17,10.18,1368750.0,10.19,10.2,10.17,10.18,1368750.0
2016-03-01 13:10:00,10.18,10.23,10.17,10.19,1394400.0,10.18,10.23,10.17,10.19,1394400.0
2016-03-01 13:20:00,10.19,10.2,10.18,10.19,615000.0,10.19,10.2,10.18,10.19,615000.0
2016-03-01 13:30:00,10.19,10.19,10.18,10.19,547350.0,10.19,10.19,10.18,10.19,547350.0
2016-03-01 13:40:00,10.19,10.22,10.19,10.22,417700.0,10.19,10.22,10.19,10.22,417700.0
2016-03-01 13:50:00,10.22,10.22,10.19,10.21,1210000.0,10.22,10.22,10.19,10.21,1210000.0
2016-03-01 14:00:00,10.21,10.21,10.19,10.19,416850.0,10.21,10.21,10.19,10.19,416850.0
2016-03-01 14:10:00,10.19,10.21,10.17,10.18,1105500.0,10.19,10.21,10.17,10.18,1105500.0
2016-03-01 14:20:00,10.18,10.19,10.16,10.16,975350.0,10.18,10.19,10.16,10.16,975350.0
2016-03-01 14:30:00,10.16,10.16,10.13,10.15,1287650.0,10.16,10.16,10.13,10.15,1287650.0
2016-03-01 14:40:00,10.15,10.16,10.13,10.13,1292500.0,10.15,10.16,10.13,10.13,1292500.0
2016-03-01 14:50:00,10.13,10.14,10.12,10.13,883900.0,10.13,10.14,10.12,10.13,883900.0
2016-03-01 15:00:00,10.14,10.16,10.13,10.13,723100.0,10.14,10.16,10.13,10.13,723100.0
2016-03-01 15:10:00,10.14,10.14,10.12,10.13,731750.0,10.14,10.14,10.12,10.13,731750.0
2016-03-01 15:20:00,10.13,10.15,10.13,10.14,409850.0,10.13,10.15,10.13,10.14,409850.0
2016-03-01 15:30:00,10.15,10.16,10.14,10.15,606300.0,10.15,10.16,10.14,10.15,606300.0
2016-03-01 15:40:00,10.14,10.18,10.14,10.16,1103850.0,10.14,10.18,10.14,10.16,1103850.0
2016-03-01 15:50:00,10.16,10.2,10.15,10.2,2535900.0,10.16,10.2,10.15,10.2,2535900.0
2016-03-02 09:30:00,10.26,10.34,10.26,10.3,2557600.0,10.26,10.34,10.26,10.3,2557600.0
2016-03-02 09:40:00,10.3,10.38,10.29,10.35,1576750.0,10.3,10.38,10.29,10.35,1576750.0
2016-03-02 09:50:00,10.35,10.49,10.28,10.48,5429100.0,10.35,10.49,10.28,10.48,5429100.0
2016-03-02 10:00:00,10.46,10.51,10.42,10.43,2691800.0,10.46,10.51,10.42,10.43,2691800.0
2016-03-02 10:10:00,10.43,10.48,10.42,10.48,1192550.0,10.43,10.48,10.42,10.48,1192550.0
2016-03-02 10:20:00,10.48,10.56,10.47,10.54,3269450.0,10.48,10.56,10.47,10.54,3269450.0
2016-03-02 10:30:00,10.54,10.54,10.46,10.48,1958500.0,10.54,10.54,10.46,10.48,1958500.0
2016-03-02 10:40:00,10.47,10.55,10.45,10.55,2071850.0,10.47,10.55,10.45,10.55,2071850.0
2016-03-02 10:50:00,10.55,10.56,10.52,10.56,835150.0,10.55,10.56,10.52,10.56,835150.0
2016-03-02 11:00:00,10.56,10.56,10.54,10.54,903900.0,10.56,10.56,10.54,10.54,903900.0
2016-03-02 11:10:00,10.55,10.55,10.5,10.52,1153550.0,10.55,10.55,10.5,10.52,1153550.0
2016-03-02 11:20:00,10.52,10.55,10.5,10.55,1599400.0,10.52,10.55,10.5,10.55,1599400.0
2016-03-02 11:30:00,10.56,10.58,10.53,10.54,809450.0,10.56,10.58,10.53,10.54,809450.0
2016-03-02 11:40:00,10.54,10.56,10.53,10.54,348150.0,10.54,10.56,10.53,10.54,348150.0
2016-03-02 11:50:00,10.56,10.56,10.51,10.51,527200.0,10.56,10.56,10.51,10.51,527200.0
2016-03-02 12:00:00,10.52,10.53,10.5,10.5,790300.0,10.52,10.53,10.5,10.5,790300.0
2016-03-02 12:10:00,10.5,10.53,10.49,10.53,380950.0,10.5,10.53,10.49,10.53,380950.0
2016-03-02 12:20:00,10.52,10.54,10.52,10.52,426100.0,10.52,10.54,10.52,10.52,426100.0
2016-03-02 12:30:00,10.52,10.54,10.52,10.54,420850.0,10.52,10.54,10.52,10.54,420850.0
2016-03-02 12:40:00,10.54,10.54,10.51,10.52,288150.0,10.54,10.54,10.51,10.52,288150.0
2016-03-02 12:50:00,10.53,10.55,10.52,10.54,424800.0,10.53,10.55,10.52,10.54,424800.0
2016-03-02 13:00:00,10.54,10.55,10.53,10.55,203750.0,10.54,10.55,10.53,10.55,203750.0
2016-03-02 13:10:00,10.54,10.57,10.54,10.56,819000.0,10.54,10.57,10.54,10.56,819000.0
2016-03-02 13:20:00,10.57,10.58,10.56,10.56,913900.0,10.57,10.58,10.56,10.56,913900.0
2016-03-02 13:30:00,10.57,10.57,10.55,10.55,524700.0,10.57,10.57,10.55,10.55,524700.0
2016-03-02 13:40:00,10.54,10.57,10.54,10.56,592450.0,10.54,10.57,10.54,10.56,592450.0
2016-03-02 13:50:00,10.56,10.57,10.55,10.55,452000.0,10.56,10.57,10.55,10.55,452000.0
2016-03-02 14:00:00,10.55,10.56,10.51,10.51,1086200.0,10.55,10.56,10.51,10.51,1086200.0
2016-03-02 14:10:00,10.51,10.52,10.51,10.51,621850.0,10.51,10.52,10.51,10.51,621850.0
2016-03-02 14:20:00,10.52,10.54,10.51,10.53,546350.0,10.52,10.54,10.51,10.53,546350.0
2016-03-02 14:30:00,10.53,10.55,10.52,10.53,1317050.0,10.53,10.55,10.52,10.53,1317050.0
2016-03-02 14:40:00,10.53,10.54,10.52,10.53,333600.0,10.53,10.54,10.52,10.53,333600.0
2016-03-02 14:50:00,10.53,10.54,10.51,10.51,1180200.0,10.53,10.54,10.51,10.51,1180200.0
2016-03-02 15:00:00,10.51,10.52,10.49,10.49,882950.0,10.51,10.52,10.49,10.49,882950.0
2016-03-02 15:10:00,10.48,10.5,10.47,10.49,1487050.0,10.48,10.5,10.47,10.49,1487050.0
2016-03-02 15:20:00,10.49,10.5,10.46,10.47,958700.0,10.49,10.5,10.46,10.47,958700.0
2016-03-02 15:30:00,10.46,10.5,10.46,10.47,865700.0,10.46,10.5,10.46,10.47,865700.0
2016-03-02 15:40:00,10.48,10.5,10.47,10.5,542800.0,10.48,10.5,10.47,10.5,542800.0
2016-03-02 15:50:00,10.5,10.52,10.49,10.51,2008500.0,10.5,10.52,10.49,10.51,2008500.0
2016-03-03 09:30:00,10.4,10.48,10.39,10.43,1743300.0,10.4,10.48,10.39,10.43,1743300.0
2016-03-03 09:40:00,10.42,10.46,10.41,10.44,739250.0,10.42,10.46,10.41,10.44,739250.0
2016-03-03 09:50:00,10.45,10.5,10.43,10.49,779800.0,10.45,10.5,10.43,10.49,779800.0
2016-03-03 10:00:00,10.48,10.53,10.46,10.52,523550.0,10.48,10.53,10.46,10.52,523550.0
2016-03-03 10:10:00,10.51,10.56,10.51,10.53,850200.0,10.51,10.56,10.51,10.53,850200.0
2016-03-03 10:20:00,10.53,10.56,10.5,10.55,960950.0,10.53,10.56,10.5,10.55,960950.0
2016-03-03 10:30:00,10.55,10.56,10.52,10.54,823600.0,10.55,10.56,10.52,10.54,823600.0
2016-03-03 10:40:00,10.55,10.55,10.51,10.52,1145450.0,10.55,10.55,10.51,10.52,1145450.0
2016-03-03 10:50:00,10.52,10.53,10.49,10.5,531000.0,10.52,10.53,10.49,10.5,531000.0
2016-03-03 11:00:00,10.5,10.5,10.48,10.49,254800.0,10.5,10.5,10.48,10.49,254800.0
2016-03-03 11:10:00,10.49,10.54,10.48,10.54,1290550.0,10.49,10.54,10.48,10.54,1290550.0
2016-03-03 11:20:00,10.54,10.55,10.47,10.47,890950.0,10.54,10.55,10.47,10.47,890950.0
2016-03-03 11:30:00,10.48,10.5,10.47,10.5,1058700.0,10.48,10.5,10.47,10.5,1058700.0
2016-03-03 11:40:00,10.49,10.5,10.47,10.49,749750.0,10.49,10.5,10.47,10.49,749750.0
2016-03-03 11:50:00,10.5,10.51,10.49,10.51,395600.0,10.5,10.51,10.49,10.51,395600.0
2016-03-03 12:00:00,10.52,10.54,10.51,10.54,1169000.0,10.52,10.54,10.51,10.54,1169000.0
2016-03-03 12:10:00,10.53,10.55,10.53,10.53,311050.0,10.53,10.55,10.53,10.53,311050.0
2016-03-03 12:20:00,10.53,10.54,10.53,10.53,338850.0,10.53,10.54,10.53,10.53,338850.0
2016-03-03 12:30:00,10.54,10.55,10.52,10.55,359850.0,10.54,10.55,10.52,10.55,359850.0
2016-03-03 12:40:00,10.54,10.57,10.54,10.56,982500.0,10.54,10.57,10.54,10.56,982500.0
2016-03-03 12:50:00,10.57,10.59,10.56,10.59,975100.0,10.57,10.59,10.56,10.59,975100.0
2016-03-03 13:00:00,10.59,10.6,10.58,10.6,699250.0,10.59,10.6,10.58,10.6,699250.0
2016-03-03 13:10:00,10.6,10.6,10.57,10.57,800600.0,10.6,10.6,10.57,10.57,800600.0
2016-03-03 13:20:00,10.57,10.58,10.52,10.55,1572150.0,10.57,10.58,10.52,10.55,1572150.0
2016-03-03 13:30:00,10.55,10.57,10.53,10.56,595100.0,10.55,10.57,10.53,10.56,595100.0
2016-03-03 13:40:00,10.55,10.57,10.55,10.57,965850.0,10.55,10.57,10.55,10.57,965850.0
2016-03-03 13:50:00,10.57,10.59,10.56,10.57,763850.0,10.57,10.59,10.56,10.57,763850.0
2016-03-03 14:00:00,10.58,10.6,10.57,10.6,719450.0,10.58,10.6,10.57,10.6,719450.0
2016-03-03 14:10:00,10.6,10.6,10.57,10.58,562450.0,10.6,10.6,10.57,10.58,562450.0
2016-03-03 14:20:00,10.58,10.59,10.56,10.56,1103950.0,10.58,10.59,10.56,10.56,1103950.0
2016-03-03 14:30:00,10.56,10.57,10.55,10.56,1096200.0,10.56,10.57,10.55,10.56,1096200.0
2016-03-03 14:40:00,10.55,10.57,10.55,10.57,1365400.0,10.55,10.57,10.55,10.57,1365400.0
2016-03-03 14:50:00,10.57,10.59,10.55,10.55,1619650.0,10.57,10.59,10.55,10.55,1619650.0
2016-03-03 15:00:00,10.55,10.6,10.55,10.57,3079850.0,10.55,10.6,10.55,10.57,3079850.0
2016-03-03 15:10:00,10.57,10.57,10.53,10.53,664250.0,10.57,10.57,10.53,10.53,664250.0
2016-03-03 15:20:00,10.53,10.53,10.51,10.51,694500.0,10.53,10.53,10.51,10.51,694500.0
2016-03-03 15:30:00,10.52,10.52,10.48,10.48,1920500.0,10.52,10.52,10.48,10.48,1920500.0
2016-03-03 15:40:00,10.48,10.5,10.47,10.5,1709600.0,10.48,10.5,10.47,10.5,1709600.0
2016-03-03 15:50:00,10.5,10.5,10.46,10.47,3848100.0,10.5,10.5,10.46,10.47,3848100.0
2016-03-04 09:30:00,10.59,10.65,10.55,10.64,2880200.0,10.59,10.65,10.55,10.64,2880200.0
2016-03-04 09:40:00,10.64,10.71,10.61,10.68,4133850.0,10.64,10.71,10.61,10.68,4133850.0
2016-03-04 09:50:00,10.68,10.7,10.65,10.7,1629850.0,10.68,10.7,10.65,10.7,1629850.0
2016-03-04 10:00:00,10.7,10.73,10.67,10.72,2578050.0,10.7,10.73,10.67,10.72,2578050.0
2016-03-04 10:10:00,10.72,10.73,10.68,10.73,1014600.0,10.72,10.73,10.68,10.73,1014600.0
2016-03-04 10:20:00,10.72,10.78,10.72,10.76,1955050.0,10.72,10.78,10.72,10.76,1955050.0
2016-03-04 10:30:00,10.76,10.82,10.76,10.8,2381800.0,10.76,10.82,10.76,10.8,2381800.0
2016-03-04 10:40:00,10.8,10.81,10.78,10.78,1597100.0,10.8,10.81,10.78,10.78,1597100.0
2016-03-04 10:50:00,10.78,10.79,10.76,10.78,949750.0,10.78,10.79,10.76,10.78,949750.0
2016-03-04 11:00:00,10.79,10.84,10.79,10.82,2797900.0,10.79,10.84,10.79,10.82,2797900.0
2016-03-04 11:10:00,10.82,10.83,10.8,10.8,1387300.0,10.82,10.83,10.8,10.8,1387300.0
2016-03-04 11:20:00,10.8,10.81,10.74,10.76,1471050.0,10.8,10.81,10.74,10.76,1471050.0
2016-03-04 11:30:00,10.76,10.78,10.75,10.75,427800.0,10.76,10.78,10.75,10.75,427800.0
2016-03-04 11:40:00,10.75,10.78,10.73,10.77,1075350.0,10.75,10.78,10.73,10.77,1075350.0
2016-03-04 11:50:00,10.77,10.8,10.76,10.78,734050.0,10.77,10.8,10.76,10.78,734050.0
2016-03-04 12:00:00,10.77,10.79,10.77,10.78,943350.0,10.77,10.79,10.77,10.78,943350.0
2016-03-04 12:10:00,10.78,10.79,10.74,10.76,1271100.0,10.78,10.79,10.74,10.76,1271100.0
2016-03-04 12:20:00,10.76,10.76,10.73,10.74,1222850.0,10.76,10.76,10.73,10.74,1222850.0
2016-03-04 12:30:00,10.74,10.75,10.72,10.72,580200.0,10.74,10.75,10.72,10.72,580200.0
2016-03-04 12:40:00,10.73,10.74,10.7,10.72,678600.0,10.73,10.74,10.7,10.72,678600.0
2016-03-04 12:50:00,10.72,10.75,10.71,10.73,802100.0,10.72,10.75,10.71,10.73,802100.0
2016-03-04 13:00:00,10.73,10.74,10.7,10.71,2147750.0,10.73,10.74,10.7,10.71,2147750.0
2016-03-04 13:10:00,10.71,10.73,10.71,10.71,705450.0,10.71,10.73,10.71,10.71,705450.0
2016-03-04 13:20:00,10.72,10.73,10.71,10.72,140150.0,10.72,10.73,10.71,10.72,140150.0
2016-03-04 13:30:00,10.72,10.76,10.72,10.74,455250.0,10.72,10.76,10.72,10.74,455250.0
2016-03-04 13:40:00,10.74,10.76,10.72,10.74,1392900.0,10.74,10.76,10.72,10.74,1392900.0
2016-03-04 13:50:00,10.74,10.76,10.73,10.74,1275450.0,10.74,10.76,10.73,10.74,1275450.0
2016-03-04 14:00:00,10.74,10.74,10.69,10.69,1745550.0,10.74,10.74,10.69,10.69,1745550.0
2016-03-04 14:10:00,10.68,10.71,10.66,10.67,985250.0,10.68,10.71,10.66,10.67,985250.0
2016-03-04 14:20:00,10.67,10.68,10.65,10.65,816300.0,10.67,10.68,10.65,10.65,816300.0
2016-03-04 14:30:00,10.65,10.65,10.63,10.63,750950.0,10.65,10.65,10.63,10.63,750950.0
2016-03-04 14:40:00,10.62,10.62,10.59,10.6,1281150.0,10.62,10.62,10.59,10.6,1281150.0
2016-03-04 14:50:00,10.6,10.61,10.56,10.58,1505050.0,10.6,10.61,10.56,10.58,1505050.0
2016-03-04 15:00:00,10.57,10.6,10.56,10.59,1524200.0,10.57,10.6,10.56,10.59,1524200.0
2016-03-04 15:10:00,10.59,10.62,10.57,10.6,1445250.0,10.59,10.62,10.57,10.6,1445250.0
2016-03-04 15:20:00,10.61,10.61,10.57,10.58,1134250.0,10.61,10.61,10.57,10.58,1134250.0
2016-03-04 15:30:00,10.58,10.59,10.55,10.57,2089650.0,10.58,10.59,10.55,10.57,2089650.0
2016-03-04 15:40:00,10.57,10.57,10.55,10.55,2166750.0,10.57,10.57,10.55,10.55,2166750.0
2016-03-04 15:50:00,10.55,10.58,10.55,10.58,3423950.0,10.55,10.58,10.55,10.58,3423950.0
2016-03-07 09:30:00,10.46,10.58,10.4,10.55,1878850.0,10.46,10.58,10.4,10.55,1878850.0
2016-03-07 09:40:00,10.54,10.64,10.54,10.6,1048700.0,10.54,10.64,10.54,10.6,1048700.0
2016-03-07 09:50:00,10.6,10.6,10.57,10.58,497300.0,10.6,10.6,10.57,10.58,497300.0
2016-03-07 10:00:00,10.57,10.63,10.57,10.62,1438200.0,10.57,10.63,10.57,10.62,1438200.0
2016-03-07 10:10:00,10.62,10.72,10.62,10.71,1580650.0,10.62,10.72,10.62,10.71,1580650.0
2016-03-07 10:20:00,10.7,10.7,10.63,10.63,710700.0,10.7,10.7,10.63,10.63,710700.0
2016-03-07 10:30:00,10.63,10.67,10.6,10.64,1250600.0,10.63,10.67,10.6,10.64,1250600.0
2016-03-07 10:40:00,10.64,10.66,10.61,10.62,532850.0,10.64,10.66,10.61,10.62,532850.0
2016-03-07 10:50:00,10.62,10.62,10.59,10.6,998050.0,10.62,10.62,10.59,10.6,998050.0
2016-03-07 11:00:00,10.6,10.62,10.59,10.61,944000.0,10.6,10.62,10.59,10.61,944000.0
2016-03-07 11:10:00,10.62,10.62,10.6,10.6,597100.0,10.62,10.62,10.6,10.6,597100.0
2016-03-07 11:20:00,10.6,10.62,10.6,10.61,294400.0,10.6,10.62,10.6,10.61,294400.0
2016-03-07 11:30:00,10.61,10.62,10.6,10.6,929100.0,10.61,10.62,10.6,10.6,929100.0
2016-03-07 11:40:00,10.6,10.62,10.6,10.6,328800.0,10.6,10.62,10.6,10.6,328800.0
2016-03-07 11:50:00,10.61,10.61,10.6,10.61,921400.0,10.61,10.61,10.6,10.61,921400.0
2016-03-07 12:00:00,10.61,10.62,10.6,10.61,831050.0,10.61,10.62,10.6,10.61,831050.0
2016-03-07 12:10:00,10.6,10.62,10.56,10.58,668250.0,10.6,10.62,10.56,10.58,668250.0
2016-03-07 12:20:00,10.58,10.6,10.57,10.59,569200.0,10.58,10.6,10.57,10.59,569200.0
2016-03-07 12:30:00,10.59,10.61,10.59,10.59,429650.0,10.59,10.61,10.59,10.59,429650.0
2016-03-07 12:40:00,10.59,10.61,10.59,10.6,236600.0,10.59,10.61,10.59,10.6,236600.0
2016-03-07 12:50:00,10.59,10.61,10.59,10.61,303300.0,10.59,10.61,10.59,10.61,303300.0
2016-03-07 13:00:00,10.62,10.65,10.61,10.65,524200.0,10.62,10.65,10.61,10.65,524200.0
2016-03-07 13:10:00,10.65,10.67,10.64,10.65,484800.0,10.65,10.67,10.64,10.65,484800.0
2016-03-07 13:20:00,10.64,10.66,10.63,10.65,372550.0,10.64,10.66,10.63,10.65,372550.0
2016-03-07 13:30:00,10.65,10.66,10.61,10.63,877900.0,10.65,10.66,10.61,10.63,877900.0
2016-03-07 13:40:00,10.63,10.65,10.63,10.65,326100.0,10.63,10.65,10.63,10.65,326100.0
2016-03-07 13:50:00,10.66,10.7,10.65,10.68,559650.0,10.66,10.7,10.65,10.68,559650.0
2016-03-07 14:00:00,10.68,10.69,10.67,10.69,525700.0,10.68,10.69,10.67,10.69,525700.0
2016-03-07 14:10:00,10.69,10.69,10.65,10.66,725750.0,10.69,10.69,10.65,10.66,725750.0
2016-03-07 14:20:00,10.65,10.67,10.63,10.66,760000.0,10.65,10.67,10.63,10.66,760000.0
2016-03-07 14:30:00,10.66,10.66,10.63,10.65,683300.0,10.66,10.66,10.63,10.65,683300.0
2016-03-07 14:40:00,10.65,10.69,10.65,10.69,356750.0,10.65,10.69,10.65,10.69,356750.0
2016-03-07 14:50:00,10.69,10.69,10.65,10.65,644550.0,10.69,10.69,10.65,10.65,644550.0
2016-03-07 15:00:00,10.66,10.66,10.6,10.62,617750.0,10.66,10.66,10.6,10.62,617750.0
2016-03-07 15:10:00,10.63,10.68,10.63,10.67,963000.0,10.63,10.68,10.63,10.67,963000.0
2016-03-07 15:20:00,10.67,10.69,10.67,10.68,789450.0,10.67,10.69,10.67,10.68,789450.0
2016-03-07 15:30:00,10.69,10.71,10.68,10.69,799600.0,10.69,10.71,10.68,10.69,799600.0
2016-03-07 15:40:00,10.69,10.69,10.64,10.66,650700.0,10.69,10.69,10.64,10.66,650700.0
2016-03-07 15:50:00,10.65,10.68,10.63,10.67,1764850.0,10.65,10.68,10.63,10.67,1764850.0
2016-03-08 09:30:00,10.73,10.85,10.73,10.75,3580050.0,10.73,10.85,10.73,10.75,3580050.0
2016-03-08 09:40:00,10.75,10.77,10.69,10.72,2205800.0,10.75,10.77,10.69,10.72,2205800.0
2016-03-08 09:50:00,10.72,10.72,10.66,10.67,871300.0,10.72,10.72,10.66,10.67,871300.0
2016-03-08 10:00:00,10.66,10.68,10.62,10.64,1345850.0,10.66,10.68,10.62,10.64,1345850.0
2016-03-08 10:10:00,10.63,10.66,10.63,10.64,633600.0,10.63,10.66,10.63,10.64,633600.0
2016-03-08 10:20:00,10.65,10.68,10.61,10.61,603200.0,10.65,10.68,10.61,10.61,603200.0
2016-03-08 10:30:00,10.62,10.62,10.6,10.6,837200.0,10.62,10.62,10.6,10.6,837200.0
2016-03-08 10:40:00,10.6,10.6,10.57,10.57,759600.0,10.6,10.6,10.57,10.57,759600.0
2016-03-08 10:50:00,10.57,10.6,10.57,10.6,587150.0,10.57,10.6,10.57,10.6,587150.0
2016-03-08 11:00:00,10.6,10.67,10.59,10.66,932200.0,10.6,10.67,10.59,10.66,932200.0
2016-03-08 11:10:00,10.67,10.67,10.63,10.64,394500.0,10.67,10.67,10.63,10.64,394500.0
2016-03-08 11:20:00,10.63,10.63,10.58,10.6,1862600.0,10.63,10.63,10.58,10.6,1862600.0
2016-03-08 11:30:00,10.6,10.6,10.57,10.57,1389850.0,10.6,10.6,10.57,10.57,1389850.0
2016-03-08 11:40:00,10.57,10.6,10.57,10.57,306900.0,10.57,10.6,10.57,10.57,306900.0
2016-03-08 11:50:00,10.58,10.6,10.57,10.58,233750.0,10.58,10.6,10.57,10.58,233750.0
2016-03-08 12:00:00,10.58,10.61,10.58,10.6,662850.0,10.58,10.61,10.58,10.6,662850.0
2016-03-08 12:10:00,10.6,10.61,10.59,10.61,527700.0,10.6,10.61,10.59,10.61,527700.0
2016-03-08 12:20:00,10.62,10.63,10.6,10.63,447050.0,10.62,10.63,10.6,10.63,447050.0
2016-03-08 12:30:00,10.63,10.67,10.63,10.65,623650.0,10.63,10.67,10.63,10.65,623650.0
2016-03-08 12:40:00,10.65,10.65,10.6,10.6,148600.0,10.65,10.65,10.6,10.6,148600.0
2016-03-08 12:50:00,10.61,10.61,10.56,10.58,3154300.0,10.61,10.61,10.56,10.58,3154300.0
2016-03-08 13:00:00,10.58,10.62,10.58,10.59,896200.0,10.58,10.62,10.58,10.59,896200.0
2016-03-08 13:10:00,10.59,10.6,10.58,10.6,450850.0,10.59,10.6,10.58,10.6,450850.0
2016-03-08 13:20:00,10.6,10.63,10.6,10.62,436350.0,10.6,10.63,10.6,10.62,436350.0
2016-03-08 13:30:00,10.62,10.65,10.62,10.65,714400.0,10.62,10.65,10.62,10.65,714400.0
2016-03-08 13:40:00,10.65,10.65,10.62,10.62,444550.0,10.65,10.65,10.62,10.62,444550.0
2016-03-08 13:50:00,10.62,10.64,10.6,10.62,518000.0,10.62,10.64,10.6,10.62,518000.0
2016-03-08 14:00:00,10.63,10.63,10.6,10.61,2038450.0,10.63,10.63,10.6,10.61,2038450.0
2016-03-08 14:10:00,10.61,10.61,10.57,10.57,990000.0,10.61,10.61,10.57,10.57,990000.0
2016-03-08 14:20:00,10.58,10.58,10.54,10.55,1146650.0,10.58,10.58,10.54,10.55,1146650.0
2016-03-08 14:30:00,10.56,10.56,10.53,10.53,424750.0,10.56,10.56,10.53,10.53,424750.0
2016-03-08 14:40:00,10.53,10.54,10.51,10.51,710300.0,10.53,10.54,10.51,10.51,710300.0
2016-03-08 14:50:00,10.51,10.53,10.5,10.52,1752050.0,10.51,10.53,10.5,10.52,1752050.0
2016-03-08 15:00:00,10.52,10.52,10.49,10.5,1078950.0,10.52,10.52,10.49,10.5,1078950.0
2016-03-08 15:10:00,10.5,10.5,10.47,10.5,1083300.0,10.5,10.5,10.47,10.5,1083300.0
2016-03-08 15:20:00,10.49,10.52,10.49,10.5,485000.0,10.49,10.52,10.49,10.5,485000.0
2016-03-08 15:30:00,10.5,10.51,10.49,10.5,862400.0,10.5,10.51,10.49,10.5,862400.0
2016-03-08 15:40:00,10.5,10.5,10.48,10.48,1183000.0,10.5,10.5,10.48,10.48,1183000.0
2016-03-08 15:50:00,10.48,10.49,10.47,10.49,1836050.0,10.48,10.49,10.47,10.49,1836050.0
2016-03-09 09:30:00,10.25,10.32,10.16,10.17,9915500.0,10.25,10.32,10.16,10.17,9915500.0
2016-03-09 09:40:00,10.18,10.26,10.09,10.11,6067500.0,10.18,10.26,10.09,10.11,6067500.0
2016-03-09 09:50:00,10.11,10.16,10.09,10.14,4363500.0,10.11,10.16,10.09,10.14,4363500.0
2016-03-09 10:00:00,10.14,10.15,10.1,10.12,2993900.0,10.14,10.15,10.1,10.12,2993900.0
2016-03-09 10:10:00,10.12,10.12,10.03,10.04,3705000.0,10.12,10.12,10.03,10.04,3705000.0
2016-03-09 10:20:00,10.04,10.05,9.96,9.96,4921750.0,10.04,10.05,9.96,9.96,4921750.0
2016-03-09 10:30:00,9.97,10.02,9.9,9.98,7225500.0,9.97,10.02,9.9,9.98,7225500.0
2016-03-09 10:40:00,9.98,10.0,9.92,9.93,2933800.0,9.98,10.0,9.92,9.93,2933800.0
2016-03-09 10:50:00,9.94,9.94,9.85,9.88,6597950.0,9.94,9.94,9.85,9.88,6597950.0
2016-03-09 11:00:00,9.89,9.92,9.86,9.91,3826350.0,9.89,9.92,9.86,9.91,3826350.0
2016-03-09 11:10:00,9.92,10.05,9.91,10.02,4483050.0,9.92,10.05,9.91,10.02,4483050.0
2016-03-09 11:20:00,10.01,10.01,9.94,10.01,2462200.0,10.01,10.01,9.94,10.01,2462200.0
2016-03-09 11:30:00,10.01,10.03,9.98,10.01,2387600.0,10.01,10.03,9.98,10.01,2387600.0
2016-03-09 11:40:00,10.0,10.01,9.98,9.98,1406300.0,10.0,10.01,9.98,9.98,1406300.0
2016-03-09 11:50:00,9.98,10.03,9.98,10.02,2710050.0,9.98,10.03,9.98,10.02,2710050.0
2016-03-09 12:00:00,10.02,10.07,10.0,10.05,5106150.0,10.02,10.07,10.0,10.05,5106150.0
2016-03-09 12:10:00,10.05,10.06,10.01,10.05,3437550.0,10.05,10.06,10.01,10.05,3437550.0
2016-03-09 12:20:00,10.05,10.05,10.01,10.02,3226600.0,10.05,10.05,10.01,10.02,3226600.0
2016-03-09 12:30:00,10.02,10.04,9.96,9.97,3902450.0,10.02,10.04,9.96,9.97,3902450.0
2016-03-09 12:40:00,9.97,10.1,9.97,10.08,3524000.0,9.97,10.1,9.97,10.08,3524000.0
2016-03-09 12:50:00,10.08,10.25,10.06,10.17,9161450.0,10.08,10.25,10.06,10.17,9161450.0
2016-03-09 13:00:00,10.19,10.25,10.17,10.2,1892150.0,10.19,10.25,10.17,10.2,1892150.0
2016-03-09 13:10:00,10.19,10.28,10.19,10.23,2594500.0,10.19,10.28,10.19,10.23,2594500.0
2016-03-09 13:20:00,10.24,10.25,10.2,10.25,1568400.0,10.24,10.25,10.2,10.25,1568400.0
2016-03-09 13:30:00,10.24,10.37,10.24,10.33,4241500.0,10.24,10.37,10.24,10.33,4241500.0
2016-03-09 13:40:00,10.33,10.37,10.28,10.36,3730400.0,10.33,10.37,10.28,10.36,3730400.0
2016-03-09 13:50:00,10.36,10.36,10.29,10.35,2520050.0,10.36,10.36,10.29,10.35,2520050.0
2016-03-09 14:00:00,10.34,10.35,10.25,10.25,1874200.0,10.34,10.35,10.25,10.25,1874200.0
2016-03-09 14:10:00,10.25,10.28,10.21,10.22,1782200.0,10.25,10.28,10.21,10.22,1782200.0
2016-03-09 14:20:00,10.22,10.22,10.17,10.18,2267950.0,10.22,10.22,10.17,10.18,2267950.0
2016-03-09 14:30:00,10.19,10.2,10.12,10.14,1197550.0,10.19,10.2,10.12,10.14,1197550.0
2016-03-09 14:40:00,10.13,10.16,10.06,10.14,2283950.0,10.13,10.16,10.06,10.14,2283950.0
2016-03-09 14:50:00,10.15,10.15,10.09,10.13,1075950.0,10.15,10.15,10.09,10.13,1075950.0
2016-03-09 15:00:00,10.12,10.13,10.07,10.07,1151150.0,10.12,10.13,10.07,10.07,1151150.0
2016-03-09 15:10:00,10.07,10.12,10.06,10.09,1825300.0,10.07,10.12,10.06,10.09,1825300.0
2016-03-09 15:20:00,10.1,10.14,10.09,10.13,1530250.0,10.1,10.14,10.09,10.13,1530250.0
2016-03-09 15:30:00,10.13,10.13,10.1,10.11,1153550.0,10.13,10.13,10.1,10.11,1153550.0
2016-03-09 15:40:00,10.1,10.12,10.09,10.11,1449150.0,10.1,10.12,10.09,10.11,1449150.0
2016-03-09 15:50:00,10.1,10.15,10.1,10.14,3722600.0,10.1,10.15,10.1,10.14,3722600.0
2016-03-10 09:30:00,10.2,10.28,10.09,10.17,4115200.0,10.2,10.28,10.09,10.17,4115200.0
2016-03-10 09:40:00,10.17,10.17,10.1,10.14,1285550.0,10.17,10.17,10.1,10.14,1285550.0
2016-03-10 09:50:00,10.15,10.16,10.11,10.13,1253250.0,10.15,10.16,10.11,10.13,1253250.0
2016-03-10 10:00:00,10.12,10.15,10.06,10.09,1626100.0,10.12,10.15,10.06,10.09,1626100.0
2016-03-10 10:10:00,10.09,10.14,10.07,10.08,864450.0,10.09,10.14,10.07,10.08,864450.0
2016-03-10 10:20:00,10.08,10.11,10.07,10.08,668650.0,10.08,10.11,10.07,10.08,668650.0
2016-03-10 10:30:00,10.08,10.08,10.01,10.02,2363900.0,10.08,10.08,10.01,10.02,2363900.0
2016-03-10 10:40:00,10.02,10.04,10.01,10.01,2846450.0,10.02,10.04,10.01,10.01,2846450.0
2016-03-10 10:50:00,10.01,10.02,9.98,9.99,3176100.0,10.01,10.02,9.98,9.99,3176100.0
2016-03-10 11:00:00,9.99,10.1,9.99,10.08,1610200.0,9.99,10.1,9.99,10.08,1610200.0
2016-03-10 11:10:00,10.08,10.1,10.04,10.05,751300.0,10.08,10.1,10.04,10.05,751300.0
2016-03-10 11:20:00,10.04,10.04,10.01,10.03,1649050.0,10.04,10.04,10.01,10.03,1649050.0
2016-03-10 11:30:00,10.03,10.08,10.02,10.08,1096950.0,10.03,10.08,10.02,10.08,1096950.0
2016-03-10 11:40:00,10.07,10.13,10.07,10.12,1530450.0,10.07,10.13,10.07,10.12,1530450.0
2016-03-10 11:50:00,10.12,10.14,10.12,10.13,1942200.0,10.12,10.14,10.12,10.13,1942200.0
2016-03-10 12:00:00,10.13,10.17,10.12,10.13,1362950.0,10.13,10.17,10.12,10.13,1362950.0
2016-03-10 12:10:00,10.13,10.14,10.12,10.12,1189850.0,10.13,10.14,10.12,10.12,1189850.0
2016-03-10 12:20:00,10.12,10.13,10.1,10.1,918700.0,10.12,10.13,10.1,10.1,918700.0
2016-03-10 12:30:00,10.1,10.12,10.07,10.07,866050.0,10.1,10.12,10.07,10.07,866050.0
2016-03-10 12:40:00,10.05,10.07,10.04,10.05,449000.0,10.05,10.07,10.04,10.05,449000.0
2016-03-10 12:50:00,10.05,10.07,10.04,10.06,287850.0,10.05,10.07,10.04,10.06,287850.0
2016-03-10 13:00:00,10.06,10.07,10.02,10.03,453750.0,10.06,10.07,10.02,10.03,453750.0
2016-03-10 13:10:00,10.03,10.07,10.03,10.06,496050.0,10.03,10.07,10.03,10.06,496050.0
2016-03-10 13:20:00,10.07,10.07,10.04,10.06,910700.0,10.07,10.07,10.04,10.06,910700.0
2016-03-10 13:30:00,10.06,10.07,10.04,10.05,549900.0,10.06,10.07,10.04,10.05,549900.0
2016-03-10 13:40:00,10.06,10.07,10.03,10.05,917150.0,10.06,10.07,10.03,10.05,917150.0
2016-03-10 13:50:00,10.05,10.06,10.03,10.03,684950.0,10.05,10.06,10.03,10.03,684950.0
2016-03-10 14:00:00,10.03,10.06,10.03,10.03,716900.0,10.03,10.06,10.03,10.03,716900.0
2016-03-10 14:10:00,10.03,10.05,10.02,10.05,517800.0,10.03,10.05,10.02,10.05,517800.0
2016-03-10 14:20:00,10.05,10.05,10.03,10.03,796550.0,10.05,10.05,10.03,10.03,796550.0
2016-03-10 14:30:00,10.04,10.05,10.02,10.03,861000.0,10.04,10.05,10.02,10.03,861000.0
2016-03-10 14:40:00,10.03,10.06,10.03,10.06,897400.0,10.03,10.06,10.03,10.06,897400.0
2016-03-10 14:50:00,10.06,10.06,10.04,10.05,1185750.0,10.06,10.06,10.04,10.05,1185750.0
2016-03-10 15:00:00,10.05,10.06,10.03,10.04,1049850.0,10.05,10.06,10.03,10.04,1049850.0
2016-03-10 15:10:00,10.04,10.06,10.03,10.05,1758350.0,10.04,10.06,10.03,10.05,1758350.0
2016-03-10 15:20:00,10.04,10.1,10.03,10.1,1416150.0,10.04,10.1,10.03,10.1,1416150.0
2016-03-10 15:30:00,10.1,10.11,10.04,10.05,1381800.0,10.1,10.11,10.04,10.05,1381800.0
2016-03-10 15:40:00,10.05,10.08,10.04,10.04,1782350.0,10.05,10.08,10.04,10.04,1782350.0
2016-03-10 15:50:00,10.04,10.07,10.04,10.07,2113600.0,10.04,10.07,10.04,10.07,2113600.0
2016-03-11 09:30:00,10.15,10.18,10.12,10.15,2194500.0,10.15,10.18,10.12,10.15,2194500.0
2016-03-11 09:40:00,10.15,10.18,10.09,10.11,1531600.0,10.15,10.18,10.09,10.11,1531600.0
2016-03-11 09:50:00,10.11,10.14,10.11,10.13,775400.0,10.11,10.14,10.11,10.13,775400.0
2016-03-11 10:00:00,10.13,10.13,10.11,10.12,496000.0,10.13,10.13,10.11,10.12,496000.0
2016-03-11 10:10:00,10.12,10.14,10.11,10.13,587800.0,10.12,10.14,10.11,10.13,587800.0
2016-03-11 10:20:00,10.13,10.13,10.1,10.12,262500.0,10.13,10.13,10.1,10.12,262500.0
2016-03-11 10:30:00,10.13,10.14,10.12,10.13,518150.0,10.13,10.14,10.12,10.13,518150.0
2016-03-11 10:40:00,10.14,10.17,10.14,10.15,1152950.0,10.14,10.17,10.14,10.15,1152950.0
2016-03-11 10:50:00,10.14,10.14,10.12,10.14,384500.0,10.14,10.14,10.12,10.14,384500.0
2016-03-11 11:00:00,10.13,10.16,10.13,10.16,337100.0,10.13,10.16,10.13,10.16,337100.0
2016-03-11 11:10:00,10.16,10.18,10.15,10.17,1692500.0,10.16,10.18,10.15,10.17,1692500.0
2016-03-11 11:20:00,10.17,10.18,10.16,10.17,1086800.0,10.17,10.18,10.16,10.17,1086800.0
2016-03-11 11:30:00,10.17,10.19,10.17,10.18,1297000.0,10.17,10.19,10.17,10.18,1297000.0
2016-03-11 11:40:00,10.18,10.21,10.18,10.2,1046150.0,10.18,10.21,10.18,10.2,1046150.0
2016-03-11 11:50:00,10.2,10.28,10.2,10.27,2060550.0,10.2,10.28,10.2,10.27,2060550.0
2016-03-11 12:00:00,10.27,10.29,10.26,10.27,837950.0,10.27,10.29,10.26,10.27,837950.0
2016-03-11 12:10:00,10.28,10.3,10.27,10.29,845800.0,10.28,10.3,10.27,10.29,845800.0
2016-03-11 12:20:00,10.29,10.3,10.25,10.25,2374400.0,10.29,10.3,10.25,10.25,2374400.0
2016-03-11 12:30:00,10.25,10.26,10.23,10.25,1168350.0,10.25,10.26,10.23,10.25,1168350.0
2016-03-11 12:40:00,10.24,10.26,10.24,10.25,451450.0,10.24,10.26,10.24,10.25,451450.0
2016-03-11 12:50:00,10.25,10.29,10.25,10.28,695750.0,10.25,10.29,10.25,10.28,695750.0
2016-03-11 13:00:00,10.28,10.28,10.24,10.24,1463750.0,10.28,10.28,10.24,10.24,1463750.0
2016-03-11 13:10:00,10.24,10.27,10.24,10.24,1927650.0,10.24,10.27,10.24,10.24,1927650.0
2016-03-11 13:20:00,10.25,10.26,10.23,10.23,1857400.0,10.25,10.26,10.23,10.23,1857400.0
2016-03-11 13:30:00,10.23,10.25,10.21,10.21,802950.0,10.23,10.25,10.21,10.21,802950.0
2016-03-11 13:40:00,10.21,10.21,10.18,10.2,708450.0,10.21,10.21,10.18,10.2,708450.0
2016-03-11 13:50:00,10.2,10.21,10.18,10.2,1734500.0,10.2,10.21,10.18,10.2,1734500.0
2016-03-11 14:00:00,10.19,10.19,10.17,10.18,854750.0,10.19,10.19,10.17,10.18,854750.0
2016-03-11 14:10:00,10.18,10.19,10.15,10.16,2010850.0,10.18,10.19,10.15,10.16,2010850.0
2016-03-11 14:20:00,10.16,10.16,10.13,10.16,1359400.0,10.16,10.16,10.13,10.16,1359400.0
2016-03-11 14:30:00,10.16,10.18,10.15,10.18,2960750.0,10.16,10.18,10.15,10.18,2960750.0
2016-03-11 14:40:00,10.18,10.19,10.17,10.18,1254500.0,10.18,10.19,10.17,10.18,1254500.0
2016-03-11 14:50:00,10.18,10.2,10.18,10.18,1010000.0,10.18,10.2,10.18,10.18,1010000.0
2016-03-11 15:00:00,10.18,10.21,10.18,10.2,1031650.0,10.18,10.21,10.18,10.2,1031650.0
2016-03-11 15:10:00,10.2,10.2,10.18,10.18,989700.0,10.2,10.2,10.18,10.18,989700.0
2016-03-11 15:20:00,10.18,10.18,10.17,10.17,1084200.0,10.18,10.18,10.17,10.17,1084200.0
2016-03-11 15:30:00,10.17,10.17,10.15,10.15,774650.0,10.17,10.17,10.15,10.15,774650.0
2016-03-11 15:40:00,10.15,10.16,10.13,10.13,2647700.0,10.15,10.16,10.13,10.13,2647700.0
2016-03-11 15:50:00,10.13,10.16,10.12,10.15,4525200.0,10.13,10.16,10.12,10.15,4525200.0
2016-03-14 09:30:00,10.18,10.3,10.16,10.29,1796950.0,10.18,10.3,10.16,10.29,1796950.0
2016-03-14 09:40:00,10.31,10.32,10.23,10.25,1541400.0,10.31,10.32,10.23,10.25,1541400.0
2016-03-14 09:50:00,10.25,10.28,10.24,10.26,958950.0,10.25,10.28,10.24,10.26,958950.0
2016-03-14 10:00:00,10.26,10.35,10.25,10.33,1402800.0,10.26,10.35,10.25,10.33,1402800.0
2016-03-14 10:10:00,10.33,10.36,10.32,10.35,1900700.0,10.33,10.36,10.32,10.35,1900700.0
2016-03-14 10:20:00,10.35,10.37,10.33,10.36,1943450.0,10.35,10.37,10.33,10.36,1943450.0
2016-03-14 10:30:00,10.37,10.41,10.36,10.39,1791300.0,10.37,10.41,10.36,10.39,1791300.0
2016-03-14 10:40:00,10.38,10.43,10.38,10.42,1480300.0,10.38,10.43,10.38,10.42,1480300.0
2016-03-14 10:50:00,10.41,10.42,10.32,10.32,1096600.0,10.41,10.42,10.32,10.32,1096600.0
2016-03-14 11:00:00,10.33,10.38,10.32,10.37,839000.0,10.33,10.38,10.32,10.37,839000.0
2016-03-14 11:10:00,10.36,10.4,10.35,10.38,952700.0,10.36,10.4,10.35,10.38,952700.0
2016-03-14 11:20:00,10.38,10.39,10.35,10.35,1210000.0,10.38,10.39,10.35,10.35,1210000.0
2016-03-14 11:30:00,10.36,10.36,10.33,10.34,970950.0,10.36,10.36,10.33,10.34,970950.0
2016-03-14 11:40:00,10.33,10.36,10.33,10.36,993000.0,10.33,10.36,10.33,10.36,993000.0
2016-03-14 11:50:00,10.36,10.38,10.34,10.35,431850.0,10.36,10.38,10.34,10.35,431850.0
2016-03-14 12:00:00,10.35,10.35,10.33,10.34,642150.0,10.35,10.35,10.33,10.34,642150.0
2016-03-14 12:10:00,10.34,10.38,10.34,10.37,773400.0,10.34,10.38,10.34,10.37,773400.0
2016-03-14 12:20:00,10.37,10.38,10.35,10.35,807850.0,10.37,10.38,10.35,10.35,807850.0
2016-03-14 12:30:00,10.36,10.38,10.35,10.38,1406150.0,10.36,10.38,10.35,10.38,1406150.0
2016-03-14 12:40:00,10.38,10.38,10.34,10.35,1927750.0,10.38,10.38,10.34,10.35,1927750.0
2016-03-14 12:50:00,10.35,10.38,10.35,10.37,510000.0,10.35,10.38,10.35,10.37,510000.0
2016-03-14 13:00:00,10.37,10.4,10.37,10.39,703400.0,10.37,10.4,10.37,10.39,703400.0
2016-03-14 13:10:00,10.39,10.4,10.38,10.38,395200.0,10.39,10.4,10.38,10.38,395200.0
2016-03-14 13:20:00,10.39,10.41,10.38,10.39,682500.0,10.39,10.41,10.38,10.39,682500.0
2016-03-14 13:30:00,10.4,10.41,10.36,10.37,1493900.0,10.4,10.41,10.36,10.37,1493900.0
2016-03-14 13:40:00,10.37,10.39,10.36,10.38,322500.0,10.37,10.39,10.36,10.38,322500.0
2016-03-14 13:50:00,10.38,10.39,10.36,10.38,983500.0,10.38,10.39,10.36,10.38,983500.0
2016-03-14 14:00:00,10.39,10.39,10.38,10.39,398350.0,10.39,10.39,10.38,10.39,398350.0
2016-03-14 14:10:00,10.39,10.41,10.39,10.39,608550.0,10.39,10.41,10.39,10.39,608550.0
2016-03-14 14:20:00,10.39,10.41,10.38,10.39,624350.0,10.39,10.41,10.38,10.39,624350.0
2016-03-14 14:30:00,10.39,10.4,10.38,10.4,565650.0,10.39,10.4,10.38,10.4,565650.0
2016-03-14 14:40:00,10.39,10.4,10.39,10.4,495600.0,10.39,10.4,10.39,10.4,495600.0
2016-03-14 14:50:00,10.4,10.4,10.37,10.39,1371850.0,10.4,10.4,10.37,10.39,1371850.0
2016-03-14 15:00:00,10.39,10.39,10.35,10.37,1280750.0,10.39,10.39,10.35,10.37,1280750.0
2016-03-14 15:10:00,10.37,10.37,10.28,10.3,1906450.0,10.37,10.37,10.28,10.3,1906450.0
2016-03-14 15:20:00,10.29,10.33,10.28,10.31,863350.0,10.29,10.33,10.28,10.31,863350.0
2016-03-14 15:30:00,10.32,10.34,10.3,10.34,962350.0,10.32,10.34,10.3,10.34,962350.0
2016-03-14 15:40:00,10.32,10.34,10.29,10.29,1093000.0,10.32,10.34,10.29,10.29,1093000.0
2016-03-14 15:50:00,10.29,10.32,10.28,10.31,3095150.0,10.29,10.32,10.28,10.31,3095150.0
2016-03-15 09:30:00,10.22,10.23,10.0,10.22,1286650.0,10.22,10.23,10.0,10.22,1286650.0
2016-03-15 09:40:00,10.22,10.23,10.16,10.19,702450.0,10.22,10.23,10.16,10.19,702450.0
2016-03-15 09:50:00,10.18,10.2,10.15,10.16,631900.0,10.18,10.2,10.15,10.16,631900.0
2016-03-15 10:00:00,10.16,10.18,10.14,10.15,336750.0,10.16,10.18,10.14,10.15,336750.0
2016-03-15 10:10:00,10.16,10.16,10.11,10.11,935750.0,10.16,10.16,10.11,10.11,935750.0
2016-03-15 10:20:00,10.11,10.15,10.1,10.15,908050.0,10.11,10.15,10.1,10.15,908050.0
2016-03-15 10:30:00,10.15,10.18,10.15,10.16,518750.0,10.15,10.18,10.15,10.16,518750.0
2016-03-15 10:40:00,10.15,10.16,10.12,10.12,570150.0,10.15,10.16,10.12,10.12,570150.0
2016-03-15 10:50:00,10.13,10.14,10.07,10.1,1379750.0,10.13,10.14,10.07,10.1,1379750.0
2016-03-15 11:00:00,10.1,10.11,10.07,10.09,851300.0,10.1,10.11,10.07,10.09,851300.0
2016-03-15 11:10:00,10.1,10.14,10.08,10.13,458000.0,10.1,10.14,10.08,10.13,458000.0
2016-03-15 11:20:00,10.13,10.14,10.1,10.1,407950.0,10.13,10.14,10.1,10.1,407950.0
2016-03-15 11:30:00,10.1,10.11,10.08,10.09,617450.0,10.1,10.11,10.08,10.09,617450.0
2016-03-15 11:40:00,10.08,10.1,10.07,10.07,278200.0,10.08,10.1,10.07,10.07,278200.0
2016-03-15 11:50:00,10.07,10.08,10.05,10.06,1460100.0,10.07,10.08,10.05,10.06,1460100.0
2016-03-15 12:00:00,10.07,10.07,10.03,10.04,1438300.0,10.07,10.07,10.03,10.04,1438300.0
2016-03-15 12:10:00,10.05,10.07,10.03,10.03,1277700.0,10.05,10.07,10.03,10.03,1277700.0
2016-03-15 12:20:00,10.03,10.03,10.01,10.03,1430300.0,10.03,10.03,10.01,10.03,1430300.0
2016-03-15 12:30:00,10.03,10.04,10.02,10.04,774400.0,10.03,10.04,10.02,10.04,774400.0
2016-03-15 12:40:00,10.04,10.04,10.03,10.03,460950.0,10.04,10.04,10.03,10.03,460950.0
2016-03-15 12:50:00,10.03,10.03,10.01,10.03,716550.0,10.03,10.03,10.01,10.03,716550.0
2016-03-15 13:00:00,10.02,10.03,10.0,10.0,1534550.0,10.02,10.03,10.0,10.0,1534550.0
2016-03-15 13:10:00,10.0,10.02,9.99,10.02,795300.0,10.0,10.02,9.99,10.02,795300.0
2016-03-15 13:20:00,10.03,10.04,10.0,10.01,1160450.0,10.03,10.04,10.0,10.01,1160450.0
2016-03-15 13:30:00,10.0,10.02,10.0,10.02,664100.0,10.0,10.02,10.0,10.02,664100.0
2016-03-15 13:40:00,10.03,10.03,10.0,10.0,1260050.0,10.03,10.03,10.0,10.0,1260050.0
2016-03-15 13:50:00,10.01,10.02,10.0,10.02,997350.0,10.01,10.02,10.0,10.02,997350.0
2016-03-15 14:00:00,10.02,10.07,10.02,10.06,1465600.0,10.02,10.07,10.02,10.06,1465600.0
2016-03-15 14:10:00,10.07,10.08,10.06,10.07,505950.0,10.07,10.08,10.06,10.07,505950.0
2016-03-15 14:20:00,10.08,10.08,10.05,10.05,546950.0,10.08,10.08,10.05,10.05,546950.0
2016-03-15 14:30:00,10.05,10.07,10.04,10.05,1041050.0,10.05,10.07,10.04,10.05,1041050.0
2016-03-15 14:40:00,10.06,10.06,10.02,10.03,944000.0,10.06,10.06,10.02,10.03,944000.0
2016-03-15 14:50:00,10.04,10.06,10.02,10.05,1100350.0,10.04,10.06,10.02,10.05,1100350.0
2016-03-15 15:00:00,10.05,10.08,10.04,10.07,1009200.0,10.05,10.08,10.04,10.07,1009200.0
2016-03-15 15:10:00,10.07,10.07,10.05,10.06,1364800.0,10.07,10.07,10.05,10.06,1364800.0
2016-03-15 15:20:00,10.06,10.07,10.03,10.04,1674400.0,10.06,10.07,10.03,10.04,1674400.0
2016-03-15 15:30:00,10.04,10.05,10.04,10.05,1131600.0,10.04,10.05,10.04,10.05,1131600.0
2016-03-15 15:40:00,10.05,10.06,10.05,10.05,1065650.0,10.05,10.06,10.05,10.05,1065650.0
2016-03-15 15:50:00,10.06,10.08,10.04,10.05,2570700.0,10.06,10.08,10.04,10.05,2570700.0
2016-03-16 09:30:00,9.61,9.68,9.46,9.52,13949350.0,9.61,9.68,9.46,9.52,13949350.0
2016-03-16 09:40:00,9.52,9.72,9.49,9.64,10818150.0,9.52,9.72,9.49,9.64,10818150.0
2016-03-16 09:50:00,9.65,9.7,9.6,9.69,6317450.0,9.65,9.7,9.6,9.69,6317450.0
2016-03-16 10:00:00,9.68,9.69,9.61,9.65,4608650.0,9.68,9.69,9.61,9.65,4608650.0
2016-03-16 10:10:00,9.66,9.66,9.63,9.65,2023000.0,9.66,9.66,9.63,9.65,2023000.0
2016-03-16 10:20:00,9.65,9.8,9.65,9.79,6884600.0,9.65,9.8,9.65,9.79,6884600.0
2016-03-16 10:30:00,9.79,9.88,9.76,9.8,6869500.0,9.79,9.88,9.76,9.8,6869500.0
2016-03-16 10:40:00,9.8,9.9,9.77,9.78,5147500.0,9.8,9.9,9.77,9.78,5147500.0
2016-03-16 10:50:00,9.78,9.89,9.72,9.86,4578050.0,9.78,9.89,9.72,9.86,4578050.0
2016-03-16 11:00:00,9.87,9.9,9.83,9.83,3014650.0,9.87,9.9,9.83,9.83,3014650.0
2016-03-16 11:10:00,9.82,9.86,9.8,9.84,1549200.0,9.82,9.86,9.8,9.84,1549200.0
2016-03-16 11:20:00,9.85,9.87,9.81,9.86,1966350.0,9.85,9.87,9.81,9.86,1966350.0
2016-03-16 11:30:00,9.87,9.94,9.86,9.91,4640200.0,9.87,9.94,9.86,9.91,4640200.0
2016-03-16 11:40:00,9.91,9.93,9.88,9.89,1479300.0,9.91,9.93,9.88,9.89,1479300.0
2016-03-16 11:50:00,9.89,9.99,9.88,9.97,4423150.0,9.89,9.99,9.88,9.97,4423150.0
2016-03-16 12:00:00,9.97,10.0,9.95,9.99,2161000.0,9.97,10.0,9.95,9.99,2161000.0
2016-03-16 12:10:00,10.0,10.07,9.96,10.02,2977700.0,10.0,10.07,9.96,10.02,2977700.0
2016-03-16 12:20:00,10.03,10.04,9.98,10.03,2025300.0,10.03,10.04,9.98,10.03,2025300.0
2016-03-16 12:30:00,10.03,10.07,10.01,10.02,1872450.0,10.03,10.07,10.01,10.02,1872450.0
2016-03-16 12:40:00,10.02,10.03,9.98,10.0,1835100.0,10.02,10.03,9.98,10.0,1835100.0
2016-03-16 12:50:00,9.98,10.0,9.96,10.0,1739300.0,9.98,10.0,9.96,10.0,1739300.0
2016-03-16 13:00:00,10.0,10.0,9.97,9.99,540000.0,10.0,10.0,9.97,9.99,540000.0
2016-03-16 13:10:00,9.99,10.0,9.97,9.99,638600.0,9.99,10.0,9.97,9.99,638600.0
2016-03-16 13:20:00,9.99,10.06,9.98,10.06,1742600.0,9.99,10.06,9.98,10.06,1742600.0
2016-03-16 13:30:00,10.06,10.08,10.04,10.04,2686200.0,10.06,10.08,10.04,10.04,2686200.0
2016-03-16 13:40:00,10.04,10.05,10.01,10.02,1258800.0,10.04,10.05,10.01,10.02,1258800.0
2016-03-16 13:50:00,10.02,10.03,9.95,9.97,2228400.0,10.02,10.03,9.95,9.97,2228400.0
2016-03-16 14:00:00,10.0,10.12,9.97,10.03,2885700.0,10.0,10.12,9.97,10.03,2885700.0
2016-03-16 14:10:00,10.03,10.04,9.98,10.03,2386550.0,10.03,10.04,9.98,10.03,2386550.0
2016-03-16 14:20:00,10.03,10.09,10.02,10.08,1390950.0,10.03,10.09,10.02,10.08,1390950.0
2016-03-16 14:30:00,10.06,10.09,10.04,10.07,1002850.0,10.06,10.09,10.04,10.07,1002850.0
2016-03-16 14:40:00,10.06,10.09,10.06,10.07,1635050.0,10.06,10.09,10.06,10.07,1635050.0
2016-03-16 14:50:00,10.07,10.08,10.01,10.02,1096100.0,10.07,10.08,10.01,10.02,1096100.0
2016-03-16 15:00:00,10.02,10.05,10.02,10.04,844000.0,10.02,10.05,10.02,10.04,844000.0
2016-03-16 15:10:00,10.04,10.05,10.01,10.02,1102250.0,10.04,10.05,10.01,10.02,1102250.0
2016-03-16 15:20:00,10.01,10.03,10.0,10.02,783150.0,10.01,10.03,10.0,10.02,783150.0
2016-03-16 15:30:00,10.01,10.03,10.0,10.02,1344400.0,10.01,10.03,10.0,10.02,1344400.0
2016-03-16 15:40:00,10.02,10.02,10.0,10.01,1189500.0,10.02,10.02,10.0,10.01,1189500.0
2016-03-16 15:50:00,10.01,10.03,9.99,10.01,4092500.0,10.01,10.03,9.99,10.01,4092500.0
2016-03-17 09:30:00,9.88,9.95,9.86,9.87,3309450.0,9.88,9.95,9.86,9.87,3309450.0
2016-03-17 09:40:00,9.88,9.92,9.82,9.88,2433250.0,9.88,9.92,9.82,9.88,2433250.0
2016-03-17 09:50:00,9.88,9.89,9.83,9.85,1119700.0,9.88,9.89,9.83,9.85,1119700.0
2016-03-17 10:00:00,9.85,9.85,9.76,9.76,2787700.0,9.85,9.85,9.76,9.76,2787700.0
2016-03-17 10:10:00,9.76,9.77,9.71,9.72,3345500.0,9.76,9.77,9.71,9.72,3345500.0
2016-03-17 10:20:00,9.71,9.74,9.66,9.68,3438000.0,9.71,9.74,9.66,9.68,3438000.0
2016-03-17 10:30:00,9.69,9.73,9.62,9.72,3224850.0,9.69,9.73,9.62,9.72,3224850.0
2016-03-17 10:40:00,9.73,9.73,9.7,9.71,1134950.0,9.73,9.73,9.7,9.71,1134950.0
2016-03-17 10:50:00,9.71,9.71,9.66,9.68,1642050.0,9.71,9.71,9.66,9.68,1642050.0
2016-03-17 11:00:00,9.69,9.69,9.62,9.66,1443050.0,9.69,9.69,9.62,9.66,1443050.0
2016-03-17 11:10:00,9.66,9.68,9.64,9.64,1281250.0,9.66,9.68,9.64,9.64,1281250.0
2016-03-17 11:20:00,9.64,9.64,9.61,9.63,2173200.0,9.64,9.64,9.61,9.63,2173200.0
2016-03-17 11:30:00,9.64,9.67,9.63,9.66,1698850.0,9.64,9.67,9.63,9.66,1698850.0
2016-03-17 11:40:00,9.66,9.7,9.66,9.7,2081750.0,9.66,9.7,9.66,9.7,2081750.0
2016-03-17 11:50:00,9.7,9.74,9.68,9.7,1896550.0,9.7,9.74,9.68,9.7,1896550.0
2016-03-17 12:00:00,9.7,9.72,9.65,9.67,861600.0,9.7,9.72,9.65,9.67,861600.0
2016-03-17 12:10:00,9.67,9.67,9.65,9.67,621550.0,9.67,9.67,9.65,9.67,621550.0
2016-03-17 12:20:00,9.67,9.69,9.65,9.67,1035550.0,9.67,9.69,9.65,9.67,1035550.0
2016-03-17 12:30:00,9.67,9.68,9.65,9.65,865300.0,9.67,9.68,9.65,9.65,865300.0
2016-03-17 12:40:00,9.65,9.7,9.65,9.69,852950.0,9.65,9.7,9.65,9.69,852950.0
2016-03-17 12:50:00,9.69,9.73,9.68,9.73,2024200.0,9.69,9.73,9.68,9.73,2024200.0
2016-03-17 13:00:00,9.73,9.76,9.72,9.72,1527400.0,9.73,9.76,9.72,9.72,1527400.0
2016-03-17 13:10:00,9.73,9.73,9.71,9.72,1038450.0,9.73,9.73,9.71,9.72,1038450.0
2016-03-17 13:20:00,9.72,9.73,9.69,9.7,1375650.0,9.72,9.73,9.69,9.7,1375650.0
2016-03-17 13:30:00,9.7,9.73,9.7,9.72,1143600.0,9.7,9.73,9.7,9.72,1143600.0
2016-03-17 13:40:00,9.72,9.73,9.71,9.72,499300.0,9.72,9.73,9.71,9.72,499300.0
2016-03-17 13:50:00,9.73,9.73,9.69,9.69,680900.0,9.73,9.73,9.69,9.69,680900.0
2016-03-17 14:00:00,9.69,9.69,9.67,9.69,1428600.0,9.69,9.69,9.67,9.69,1428600.0
2016-03-17 14:10:00,9.69,9.7,9.67,9.68,807850.0,9.69,9.7,9.67,9.68,807850.0
2016-03-17 14:20:00,9.68,9.69,9.67,9.67,1012850.0,9.68,9.69,9.67,9.67,1012850.0
2016-03-17 14:30:00,9.67,9.68,9.64,9.65,1073250.0,9.67,9.68,9.64,9.65,1073250.0
2016-03-17 14:40:00,9.65,9.65,9.61,9.62,1513000.0,9.65,9.65,9.61,9.62,1513000.0
2016-03-17 14:50:00,9.62,9.62,9.59,9.6,2957650.0,9.62,9.62,9.59,9.6,2957650.0
2016-03-17 15:00:00,9.59,9.6,9.58,9.58,2443650.0,9.59,9.6,9.58,9.58,2443650.0
2016-03-17 15:10:00,9.58,9.58,9.5,9.5,4029850.0,9.58,9.58,9.5,9.5,4029850.0
2016-03-17 15:20:00,9.49,9.54,9.48,9.49,5204500.0,9.49,9.54,9.48,9.49,5204500.0
2016-03-17 15:30:00,9.49,9.51,9.43,9.47,5850550.0,9.49,9.51,9.43,9.47,5850550.0
2016-03-17 15:40:00,9.46,9.51,9.46,9.47,5503700.0,9.46,9.51,9.46,9.47,5503700.0
2016-03-17 15:50:00,9.47,9.49,9.42,9.43,9076650.0,9.47,9.49,9.42,9.43,9076650.0
2016-03-18 09:30:00,9.4,9.47,9.35,9.36,8246400.0,9.4,9.47,9.35,9.36,8246400.0
2016-03-18 09:40:00,9.36,9.38,9.16,9.18,11737350.0,9.36,9.38,9.16,9.18,11737350.0
2016-03-18 09:50:00,9.17,9.18,9.13,9.18,7277100.0,9.17,9.18,9.13,9.18,7277100.0
2016-03-18 10:00:00,9.17,9.28,9.17,9.24,4848350.0,9.17,9.28,9.17,9.24,4848350.0
2016-03-18 10:10:00,9.25,9.26,9.19,9.2,2980150.0,9.25,9.26,9.19,9.2,2980150.0
2016-03-18 10:20:00,9.2,9.21,9.15,9.21,3110800.0,9.2,9.21,9.15,9.21,3110800.0
2016-03-18 10:30:00,9.2,9.23,9.15,9.15,3867200.0,9.2,9.23,9.15,9.15,3867200.0
2016-03-18 10:40:00,9.14,9.15,9.1,9.11,4207100.0,9.14,9.15,9.1,9.11,4207100.0
2016-03-18 10:50:00,9.11,9.14,9.09,9.12,2811150.0,9.11,9.14,9.09,9.12,2811150.0
2016-03-18 11:00:00,9.13,9.2,9.12,9.19,3618150.0,9.13,9.2,9.12,9.19,3618150.0
2016-03-18 11:10:00,9.19,9.19,9.13,9.13,1967100.0,9.19,9.19,9.13,9.13,1967100.0
2016-03-18 11:20:00,9.13,9.15,9.09,9.13,2630050.0,9.13,9.15,9.09,9.13,2630050.0
2016-03-18 11:30:00,9.14,9.17,9.13,9.16,2836950.0,9.14,9.17,9.13,9.16,2836950.0
2016-03-18 11:40:00,9.17,9.17,9.11,9.12,1205450.0,9.17,9.17,9.11,9.12,1205450.0
2016-03-18 11:50:00,9.12,9.14,9.1,9.13,2169050.0,9.12,9.14,9.1,9.13,2169050.0
2016-03-18 12:00:00,9.12,9.15,9.1,9.15,1756450.0,9.12,9.15,9.1,9.15,1756450.0
2016-03-18 12:10:00,9.16,9.17,9.14,9.14,1197400.0,9.16,9.17,9.14,9.14,1197400.0
2016-03-18 12:20:00,9.15,9.16,9.14,9.15,513400.0,9.15,9.16,9.14,9.15,513400.0
2016-03-18 12:30:00,9.15,9.18,9.14,9.16,1084050.0,9.15,9.18,9.14,9.16,1084050.0
2016-03-18 12:40:00,9.16,9.2,9.15,9.17,2716650.0,9.16,9.2,9.15,9.17,2716650.0
2016-03-18 12:50:00,9.18,9.19,9.17,9.17,615600.0,9.18,9.19,9.17,9.17,615600.0
2016-03-18 13:00:00,9.17,9.18,9.15,9.16,1737900.0,9.17,9.18,9.15,9.16,1737900.0
2016-03-18 13:10:00,9.16,9.17,9.15,9.15,625750.0,9.16,9.17,9.15,9.15,625750.0
2016-03-18 13:20:00,9.15,9.18,9.15,9.17,1205850.0,9.15,9.18,9.15,9.17,1205850.0
2016-03-18 13:30:00,9.18,9.18,9.15,9.17,844450.0,9.18,9.18,9.15,9.17,844450.0
2016-03-18 13:40:00,9.17,9.2,9.17,9.18,816100.0,9.17,9.2,9.17,9.18,816100.0
2016-03-18 13:50:00,9.18,9.19,9.17,9.19,811600.0,9.18,9.19,9.17,9.19,811600.0
2016-03-18 14:00:00,9.19,9.2,9.17,9.18,1497150.0,9.19,9.2,9.17,9.18,1497150.0
2016-03-18 14:10:00,9.17,9.19,9.13,9.16,1904600.0,9.17,9.19,9.13,9.16,1904600.0
2016-03-18 14:20:00,9.17,9.18,9.16,9.17,533850.0,9.17,9.18,9.16,9.17,533850.0
2016-03-18 14:30:00,9.17,9.21,9.16,9.2,953200.0,9.17,9.21,9.16,9.2,953200.0
2016-03-18 14:40:00,9.2,9.2,9.19,9.19,685950.0,9.2,9.2,9.19,9.19,685950.0
2016-03-18 14:50:00,9.19,9.2,9.17,9.18,1080450.0,9.19,9.2,9.17,9.18,1080450.0
2016-03-18 15:00:00,9.18,9.18,9.16,9.17,1337500.0,9.18,9.18,9.16,9.17,1337500.0
2016-03-18 15:10:00,9.17,9.18,9.14,9.17,1469750.0,9.17,9.18,9.14,9.17,1469750.0
2016-03-18 15:20:00,9.18,9.18,9.15,9.17,2179550.0,9.18,9.18,9.15,9.17,2179550.0
2016-03-18 15:30:00,9.16,9.17,9.15,9.16,3002100.0,9.16,9.17,9.15,9.16,3002100.0
2016-03-18 15:40:00,9.16,9.17,9.14,9.15,4325400.0,9.16,9.17,9.14,9.15,4325400.0
2016-03-18 15:50:00,9.15,9.15,9.11,9.12,8191150.0,9.15,9.15,9.11,9.12,8191150.0
2016-03-21 09:30:00,9.1,9.19,9.09,9.18,3922550.0,9.1,9.19,9.09,9.18,3922550.0
2016-03-21 09:40:00,9.18,9.24,9.16,9.17,3009500.0,9.18,9.24,9.16,9.17,3009500.0
2016-03-21 09:50:00,9.17,9.21,9.17,9.18,1436800.0,9.17,9.21,9.17,9.18,1436800.0
2016-03-21 10:00:00,9.19,9.2,9.17,9.19,1287600.0,9.19,9.2,9.17,9.19,1287600.0
2016-03-21 10:10:00,9.19,9.19,9.12,9.13,1800800.0,9.19,9.19,9.12,9.13,1800800.0
2016-03-21 10:20:00,9.14,9.15,9.11,9.12,1196100.0,9.14,9.15,9.11,9.12,1196100.0
2016-03-21 10:30:00,9.11,9.12,9.09,9.11,1580050.0,9.11,9.12,9.09,9.11,1580050.0
2016-03-21 10:40:00,9.11,9.14,9.09,9.1,879250.0,9.11,9.14,9.09,9.1,879250.0
2016-03-21 10:50:00,9.1,9.11,9.09,9.1,945250.0,9.1,9.11,9.09,9.1,945250.0
2016-03-21 11:00:00,9.1,9.12,9.09,9.11,1682450.0,9.1,9.12,9.09,9.11,1682450.0
2016-03-21 11:10:00,9.11,9.13,9.1,9.11,749250.0,9.11,9.13,9.1,9.11,749250.0
2016-03-21 11:20:00,9.13,9.15,9.1,9.1,1042150.0,9.13,9.15,9.1,9.1,1042150.0
2016-03-21 11:30:00,9.11,9.13,9.09,9.09,722850.0,9.11,9.13,9.09,9.09,722850.0
2016-03-21 11:40:00,9.1,9.1,9.06,9.06,1211400.0,9.1,9.1,9.06,9.06,1211400.0
2016-03-21 11:50:00,9.06,9.1,9.06,9.1,1543150.0,9.06,9.1,9.06,9.1,1543150.0
2016-03-21 12:00:00,9.09,9.11,9.09,9.09,1007000.0,9.09,9.11,9.09,9.09,1007000.0
2016-03-21 12:10:00,9.09,9.11,9.09,9.1,343450.0,9.09,9.11,9.09,9.1,343450.0
2016-03-21 12:20:00,9.1,9.12,9.1,9.12,1084650.0,9.1,9.12,9.1,9.12,1084650.0
2016-03-21 12:30:00,9.12,9.13,9.1,9.12,838850.0,9.12,9.13,9.1,9.12,838850.0
2016-03-21 12:40:00,9.12,9.14,9.1,9.13,412750.0,9.12,9.14,9.1,9.13,412750.0
2016-03-21 12:50:00,9.13,9.14,9.11,9.11,805450.0,9.13,9.14,9.11,9.11,805450.0
2016-03-21 13:00:00,9.11,9.15,9.11,9.14,1313100.0,9.11,9.15,9.11,9.14,1313100.0
2016-03-21 13:10:00,9.14,9.15,9.12,9.14,708750.0,9.14,9.15,9.12,9.14,708750.0
2016-03-21 13:20:00,9.14,9.16,9.14,9.16,657400.0,9.14,9.16,9.14,9.16,657400.0
2016-03-21 13:30:00,9.16,9.18,9.15,9.17,1090950.0,9.16,9.18,9.15,9.17,1090950.0
2016-03-21 13:40:00,9.17,9.2,9.16,9.2,2333750.0,9.17,9.2,9.16,9.2,2333750.0
2016-03-21 13:50:00,9.2,9.21,9.18,9.19,1396150.0,9.2,9.21,9.18,9.19,1396150.0
2016-03-21 14:00:00,9.19,9.23,9.19,9.23,784150.0,9.19,9.23,9.19,9.23,784150.0
2016-03-21 14:10:00,9.22,9.24,9.2,9.21,1218050.0,9.22,9.24,9.2,9.21,1218050.0
2016-03-21 14:20:00,9.21,9.26,9.21,9.24,1714500.0,9.21,9.26,9.21,9.24,1714500.0
2016-03-21 14:30:00,9.25,9.27,9.23,9.25,1292600.0,9.25,9.27,9.23,9.25,1292600.0
2016-03-21 14:40:00,9.25,9.25,9.22,9.23,1043000.0,9.25,9.25,9.22,9.23,1043000.0
2016-03-21 14:50:00,9.23,9.24,9.22,9.24,776150.0,9.23,9.24,9.22,9.24,776150.0
2016-03-21 15:00:00,9.23,9.24,9.2,9.24,804650.0,9.23,9.24,9.2,9.24,804650.0
2016-03-21 15:10:00,9.23,9.24,9.22,9.23,563750.0,9.23,9.24,9.22,9.23,563750.0
2016-03-21 15:20:00,9.23,9.24,9.22,9.23,903750.0,9.23,9.24,9.22,9.23,903750.0
2016-03-21 15:30:00,9.22,9.24,9.2,9.22,2424550.0,9.22,9.24,9.2,9.22,2424550.0
2016-03-21 15:40:00,9.22,9.23,9.21,9.22,937950.0,9.22,9.23,9.21,9.22,937950.0
2016-03-21 15:50:00,9.22,9.25,9.22,9.24,2951500.0,9.22,9.25,9.22,9.24,2951500.0
2016-03-22 09:30:00,9.24,9.26,9.22,9.23,1263350.0,9.24,9.26,9.22,9.23,1263350.0
2016-03-22 09:40:00,9.24,9.24,9.17,9.17,1191150.0,9.24,9.24,9.17,9.17,1191150.0
2016-03-22 09:50:00,9.18,9.22,9.17,9.2,1007600.0,9.18,9.22,9.17,9.2,1007600.0
2016-03-22 10:00:00,9.21,9.23,9.2,9.21,713050.0,9.21,9.23,9.2,9.21,713050.0
2016-03-22 10:10:00,9.22,9.23,9.19,9.2,335250.0,9.22,9.23,9.19,9.2,335250.0
2016-03-22 10:20:00,9.21,9.37,9.21,9.36,1943800.0,9.21,9.37,9.21,9.36,1943800.0
2016-03-22 10:30:00,9.36,9.37,9.31,9.35,1684450.0,9.36,9.37,9.31,9.35,1684450.0
2016-03-22 10:40:00,9.35,9.42,9.35,9.38,2022900.0,9.35,9.42,9.35,9.38,2022900.0
2016-03-22 10:50:00,9.39,9.39,9.37,9.39,727500.0,9.39,9.39,9.37,9.39,727500.0
2016-03-22 11:00:00,9.39,9.4,9.38,9.39,1121750.0,9.39,9.4,9.38,9.39,1121750.0
2016-03-22 11:10:00,9.39,9.41,9.39,9.4,1031600.0,9.39,9.41,9.39,9.4,1031600.0
2016-03-22 11:20:00,9.4,9.44,9.4,9.42,1686350.0,9.4,9.44,9.4,9.42,1686350.0
2016-03-22 11:30:00,9.42,9.44,9.41,9.44,1158950.0,9.42,9.44,9.41,9.44,1158950.0
2016-03-22 11:40:00,9.44,9.45,9.41,9.41,931850.0,9.44,9.45,9.41,9.41,931850.0
2016-03-22 11:50:00,9.41,9.43,9.37,9.37,659150.0,9.41,9.43,9.37,9.37,659150.0
2016-03-22 12:00:00,9.36,9.38,9.36,9.38,421650.0,9.36,9.38,9.36,9.38,421650.0
2016-03-22 12:10:00,9.38,9.39,9.35,9.36,739050.0,9.38,9.39,9.35,9.36,739050.0
2016-03-22 12:20:00,9.36,9.43,9.35,9.43,678050.0,9.36,9.43,9.35,9.43,678050.0
2016-03-22 12:30:00,9.43,9.43,9.37,9.37,667800.0,9.43,9.43,9.37,9.37,667800.0
2016-03-22 12:40:00,9.39,9.41,9.38,9.41,502200.0,9.39,9.41,9.38,9.41,502200.0
2016-03-22 12:50:00,9.41,9.45,9.41,9.44,619650.0,9.41,9.45,9.41,9.44,619650.0
2016-03-22 13:00:00,9.44,9.45,9.43,9.43,525100.0,9.44,9.45,9.43,9.43,525100.0
2016-03-22 13:10:00,9.43,9.44,9.41,9.44,561150.0,9.43,9.44,9.41,9.44,561150.0
2016-03-22 13:20:00,9.44,9.44,9.41,9.42,399000.0,9.44,9.44,9.41,9.42,399000.0
2016-03-22 13:30:00,9.42,9.43,9.41,9.42,620100.0,9.42,9.43,9.41,9.42,620100.0
2016-03-22 13:40:00,9.41,9.43,9.41,9.43,438150.0,9.41,9.43,9.41,9.43,438150.0
2016-03-22 13:50:00,9.44,9.45,9.42,9.43,469100.0,9.44,9.45,9.42,9.43,469100.0
2016-03-22 14:00:00,9.43,9.44,9.42,9.43,1309100.0,9.43,9.44,9.42,9.43,1309100.0
2016-03-22 14:10:00,9.43,9.44,9.4,9.43,359500.0,9.43,9.44,9.4,9.43,359500.0
2016-03-22 14:20:00,9.44,9.44,9.42,9.42,369500.0,9.44,9.44,9.42,9.42,369500.0
2016-03-22 14:30:00,9.43,9.44,9.42,9.43,517100.0,9.43,9.44,9.42,9.43,517100.0
2016-03-22 14:40:00,9.43,9.46,9.42,9.45,1153500.0,9.43,9.46,9.42,9.45,1153500.0
2016-03-22 14:50:00,9.45,9.46,9.43,9.45,956550.0,9.45,9.46,9.43,9.45,956550.0
2016-03-22 15:00:00,9.45,9.46,9.43,9.45,1162550.0,9.45,9.46,9.43,9.45,1162550.0
2016-03-22 15:10:00,9.46,9.46,9.44,9.46,1193450.0,9.46,9.46,9.44,9.46,1193450.0
2016-03-22 15:20:00,9.45,9.48,9.45,9.47,1474450.0,9.45,9.48,9.45,9.47,1474450.0
2016-03-22 15:30:00,9.47,9.48,9.45,9.45,854000.0,9.47,9.48,9.45,9.45,854000.0
2016-03-22 15:40:00,9.45,9.47,9.44,9.45,1521200.0,9.45,9.47,9.44,9.45,1521200.0
2016-03-22 15:50:00,9.45,9.45,9.42,9.43,2327800.0,9.45,9.45,9.42,9.43,2327800.0
2016-03-23 09:30:00,9.46,9.56,9.42,9.44,1773650.0,9.46,9.56,9.42,9.44,1773650.0
2016-03-23 09:40:00,9.44,9.62,9.44,9.61,3105900.0,9.44,9.62,9.44,9.61,3105900.0
2016-03-23 09:50:00,9.61,9.63,9.52,9.59,2501750.0,9.61,9.63,9.52,9.59,2501750.0
2016-03-23 10:00:00,9.58,9.58,9.49,9.52,1313550.0,9.58,9.58,9.49,9.52,1313550.0
2016-03-23 10:10:00,9.52,9.55,9.47,9.49,825500.0,9.52,9.55,9.47,9.49,825500.0
2016-03-23 10:20:00,9.5,9.52,9.48,9.49,421400.0,9.5,9.52,9.48,9.49,421400.0
2016-03-23 10:30:00,9.49,9.52,9.47,9.5,621750.0,9.49,9.52,9.47,9.5,621750.0
2016-03-23 10:40:00,9.49,9.5,9.47,9.5,834900.0,9.49,9.5,9.47,9.5,834900.0
2016-03-23 10:50:00,9.5,9.5,9.46,9.46,862700.0,9.5,9.5,9.46,9.46,862700.0
2016-03-23 11:00:00,9.46,9.49,9.45,9.49,484450.0,9.46,9.49,9.45,9.49,484450.0
2016-03-23 11:10:00,9.5,9.5,9.46,9.46,488950.0,9.5,9.5,9.46,9.46,488950.0
2016-03-23 11:20:00,9.47,9.49,9.45,9.48,795300.0,9.47,9.49,9.45,9.48,795300.0
2016-03-23 11:30:00,9.48,9.52,9.47,9.52,733900.0,9.48,9.52,9.47,9.52,733900.0
2016-03-23 11:40:00,9.53,9.54,9.5,9.53,520350.0,9.53,9.54,9.5,9.53,520350.0
2016-03-23 11:50:00,9.53,9.57,9.53,9.56,875750.0,9.53,9.57,9.53,9.56,875750.0
2016-03-23 12:00:00,9.56,9.59,9.52,9.54,998100.0,9.56,9.59,9.52,9.54,998100.0
2016-03-23 12:10:00,9.54,9.56,9.54,9.55,298800.0,9.54,9.56,9.54,9.55,298800.0
2016-03-23 12:20:00,9.54,9.55,9.52,9.54,237450.0,9.54,9.55,9.52,9.54,237450.0
2016-03-23 12:30:00,9.54,9.59,9.54,9.59,645500.0,9.54,9.59,9.54,9.59,645500.0
2016-03-23 12:40:00,9.58,9.59,9.55,9.56,429200.0,9.58,9.59,9.55,9.56,429200.0
2016-03-23 12:50:00,9.57,9.57,9.55,9.55,189900.0,9.57,9.57,9.55,9.55,189900.0
2016-03-23 13:00:00,9.55,9.55,9.52,9.53,362700.0,9.55,9.55,9.52,9.53,362700.0
2016-03-23 13:10:00,9.53,9.55,9.52,9.53,655700.0,9.53,9.55,9.52,9.53,655700.0
2016-03-23 13:20:00,9.53,9.54,9.51,9.53,514150.0,9.53,9.54,9.51,9.53,514150.0
2016-03-23 13:30:00,9.52,9.53,9.51,9.52,374350.0,9.52,9.53,9.51,9.52,374350.0
2016-03-23 13:40:00,9.52,9.52,9.5,9.5,361750.0,9.52,9.52,9.5,9.5,361750.0
2016-03-23 13:50:00,9.5,9.51,9.5,9.5,545500.0,9.5,9.51,9.5,9.5,545500.0
2016-03-23 14:00:00,9.5,9.5,9.49,9.49,580350.0,9.5,9.5,9.49,9.49,580350.0
2016-03-23 14:10:00,9.49,9.52,9.49,9.51,481750.0,9.49,9.52,9.49,9.51,481750.0
2016-03-23 14:20:00,9.51,9.51,9.49,9.49,272950.0,9.51,9.51,9.49,9.49,272950.0
2016-03-23 14:30:00,9.49,9.54,9.49,9.52,650250.0,9.49,9.54,9.49,9.52,650250.0
2016-03-23 14:40:00,9.51,9.52,9.49,9.49,304200.0,9.51,9.52,9.49,9.49,304200.0
2016-03-23 14:50:00,9.49,9.51,9.49,9.51,311000.0,9.49,9.51,9.49,9.51,311000.0
2016-03-23 15:00:00,9.51,9.53,9.5,9.5,508150.0,9.51,9.53,9.5,9.5,508150.0
2016-03-23 15:10:00,9.51,9.52,9.5,9.51,385750.0,9.51,9.52,9.5,9.51,385750.0
2016-03-23 15:20:00,9.51,9.51,9.49,9.51,622450.0,9.51,9.51,9.49,9.51,622450.0
2016-03-23 15:30:00,9.51,9.51,9.5,9.51,499950.0,9.51,9.51,9.5,9.51,499950.0
2016-03-23 15:40:00,9.51,9.53,9.5,9.51,800900.0,9.51,9.53,9.5,9.51,800900.0
2016-03-23 15:50:00,9.5,9.51,9.48,9.49,1563300.0,9.5,9.51,9.48,9.49,1563300.0
2016-03-24 09:30:00,9.43,9.44,9.27,9.28,4048050.0,9.43,9.44,9.27,9.28,4048050.0
2016-03-24 09:40:00,9.29,9.35,9.25,9.33,2919550.0,9.29,9.35,9.25,9.33,2919550.0
2016-03-24 09:50:00,9.33,9.34,9.29,9.34,1465350.0,9.33,9.34,9.29,9.34,1465350.0
2016-03-24 10:00:00,9.34,9.35,9.29,9.31,827850.0,9.34,9.35,9.29,9.31,827850.0
2016-03-24 10:10:00,9.31,9.37,9.3,9.34,670300.0,9.31,9.37,9.3,9.34,670300.0
2016-03-24 10:20:00,9.35,9.36,9.32,9.34,1034600.0,9.35,9.36,9.32,9.34,1034600.0
2016-03-24 10:30:00,9.35,9.37,9.33,9.35,862850.0,9.35,9.37,9.33,9.35,862850.0
2016-03-24 10:40:00,9.34,9.35,9.31,9.32,837350.0,9.34,9.35,9.31,9.32,837350.0
2016-03-24 10:50:00,9.31,9.32,9.3,9.31,1145400.0,9.31,9.32,9.3,9.31,1145400.0
2016-03-24 11:00:00,9.31,9.33,9.3,9.33,646550.0,9.31,9.33,9.3,9.33,646550.0
2016-03-24 11:10:00,9.31,9.32,9.3,9.3,364850.0,9.31,9.32,9.3,9.3,364850.0
2016-03-24 11:20:00,9.31,9.32,9.3,9.31,702500.0,9.31,9.32,9.3,9.31,702500.0
2016-03-24 11:30:00,9.31,9.33,9.31,9.32,337700.0,9.31,9.33,9.31,9.32,337700.0
2016-03-24 11:40:00,9.32,9.32,9.29,9.31,668750.0,9.32,9.32,9.29,9.31,668750.0
2016-03-24 11:50:00,9.3,9.31,9.27,9.28,1086200.0,9.3,9.31,9.27,9.28,1086200.0
2016-03-24 12:00:00,9.28,9.29,9.28,9.29,877950.0,9.28,9.29,9.28,9.29,877950.0
2016-03-24 12:10:00,9.3,9.31,9.29,9.3,365000.0,9.3,9.31,9.29,9.3,365000.0
2016-03-24 12:20:00,9.3,9.35,9.29,9.35,688750.0,9.3,9.35,9.29,9.35,688750.0
2016-03-24 12:30:00,9.34,9.36,9.32,9.35,619650.0,9.34,9.36,9.32,9.35,619650.0
2016-03-24 12:40:00,9.36,9.36,9.35,9.36,493600.0,9.36,9.36,9.35,9.36,493600.0
2016-03-24 12:50:00,9.36,9.36,9.34,9.34,325000.0,9.36,9.36,9.34,9.34,325000.0
2016-03-24 13:00:00,9.34,9.36,9.34,9.35,185500.0,9.34,9.36,9.34,9.35,185500.0
2016-03-24 13:10:00,9.35,9.38,9.35,9.38,838400.0,9.35,9.38,9.35,9.38,838400.0
2016-03-24 13:20:00,9.38,9.39,9.35,9.39,1127400.0,9.38,9.39,9.35,9.39,1127400.0
2016-03-24 13:30:00,9.38,9.4,9.38,9.4,985750.0,9.38,9.4,9.38,9.4,985750.0
2016-03-24 13:40:00,9.4,9.4,9.37,9.37,396100.0,9.4,9.4,9.37,9.37,396100.0
2016-03-24 13:50:00,9.38,9.41,9.38,9.4,1610150.0,9.38,9.41,9.38,9.4,1610150.0
2016-03-24 14:00:00,9.4,9.41,9.38,9.39,1247100.0,9.4,9.41,9.38,9.39,1247100.0
2016-03-24 14:10:00,9.38,9.39,9.38,9.39,842700.0,9.38,9.39,9.38,9.39,842700.0
2016-03-24 14:20:00,9.38,9.39,9.38,9.39,607050.0,9.38,9.39,9.38,9.39,607050.0
2016-03-24 14:30:00,9.39,9.39,9.36,9.38,722800.0,9.39,9.39,9.36,9.38,722800.0
2016-03-24 14:40:00,9.38,9.39,9.37,9.39,713050.0,9.38,9.39,9.37,9.39,713050.0
2016-03-24 14:50:00,9.39,9.4,9.39,9.39,329250.0,9.39,9.4,9.39,9.39,329250.0
2016-03-24 15:00:00,9.4,9.42,9.39,9.41,489950.0,9.4,9.42,9.39,9.41,489950.0
2016-03-24 15:10:00,9.4,9.44,9.4,9.44,628300.0,9.4,9.44,9.4,9.44,628300.0
2016-03-24 15:20:00,9.44,9.45,9.43,9.44,1021350.0,9.44,9.45,9.43,9.44,1021350.0
2016-03-24 15:30:00,9.44,9.44,9.4,9.4,1519200.0,9.44,9.44,9.4,9.4,1519200.0
2016-03-24 15:40:00,9.4,9.43,9.39,9.42,1569700.0,9.4,9.43,9.39,9.42,1569700.0
2016-03-24 15:50:00,9.43,9.44,9.41,9.44,2236750.0,9.43,9.44,9.41,9.44,2236750.0
2016-03-28 09:30:00,9.48,9.5,9.45,9.48,2137500.0,9.48,9.5,9.45,9.48,2137500.0
2016-03-28 09:40:00,9.48,9.56,9.48,9.54,985850.0,9.48,9.56,9.48,9.54,985850.0
2016-03-28 09:50:00,9.53,9.56,9.52,9.54,749500.0,9.53,9.56,9.52,9.54,749500.0
2016-03-28 10:00:00,9.54,9.6,9.53,9.6,1212400.0,9.54,9.6,9.53,9.6,1212400.0
2016-03-28 10:10:00,9.6,9.61,9.54,9.57,1118750.0,9.6,9.61,9.54,9.57,1118750.0
2016-03-28 10:20:00,9.56,9.57,9.54,9.56,385100.0,9.56,9.57,9.54,9.56,385100.0
2016-03-28 10:30:00,9.55,9.56,9.52,9.52,828200.0,9.55,9.56,9.52,9.52,828200.0
2016-03-28 10:40:00,9.52,9.53,9.5,9.52,737550.0,9.52,9.53,9.5,9.52,737550.0
2016-03-28 10:50:00,9.52,9.52,9.5,9.51,475050.0,9.52,9.52,9.5,9.51,475050.0
2016-03-28 11:00:00,9.51,9.55,9.51,9.55,570250.0,9.51,9.55,9.51,9.55,570250.0
2016-03-28 11:10:00,9.55,9.58,9.54,9.55,710700.0,9.55,9.58,9.54,9.55,710700.0
2016-03-28 11:20:00,9.56,9.56,9.54,9.54,495650.0,9.56,9.56,9.54,9.54,495650.0
2016-03-28 11:30:00,9.54,9.57,9.54,9.55,700650.0,9.54,9.57,9.54,9.55,700650.0
2016-03-28 11:40:00,9.54,9.55,9.52,9.53,498850.0,9.54,9.55,9.52,9.53,498850.0
2016-03-28 11:50:00,9.54,9.55,9.52,9.55,852400.0,9.54,9.55,9.52,9.55,852400.0
2016-03-28 12:00:00,9.56,9.56,9.54,9.56,683100.0,9.56,9.56,9.54,9.56,683100.0
2016-03-28 12:10:00,9.56,9.57,9.55,9.56,375150.0,9.56,9.57,9.55,9.56,375150.0
2016-03-28 12:20:00,9.55,9.58,9.55,9.56,247000.0,9.55,9.58,9.55,9.56,247000.0
2016-03-28 12:30:00,9.56,9.57,9.56,9.57,239250.0,9.56,9.57,9.56,9.57,239250.0
2016-03-28 12:40:00,9.57,9.57,9.55,9.57,402400.0,9.57,9.57,9.55,9.57,402400.0
2016-03-28 12:50:00,9.56,9.58,9.55,9.57,222700.0,9.56,9.58,9.55,9.57,222700.0
2016-03-28 13:00:00,9.56,9.57,9.55,9.57,672450.0,9.56,9.57,9.55,9.57,672450.0
2016-03-28 13:10:00,9.56,9.57,9.55,9.56,132500.0,9.56,9.57,9.55,9.56,132500.0
2016-03-28 13:20:00,9.56,9.56,9.54,9.54,285000.0,9.56,9.56,9.54,9.54,285000.0
2016-03-28 13:30:00,9.55,9.56,9.54,9.55,184600.0,9.55,9.56,9.54,9.55,184600.0
2016-03-28 13:40:00,9.55,9.57,9.55,9.57,716750.0,9.55,9.57,9.55,9.57,716750.0
2016-03-28 13:50:00,9.58,9.59,9.57,9.59,865700.0,9.58,9.59,9.57,9.59,865700.0
2016-03-28 14:00:00,9.59,9.61,9.59,9.61,773150.0,9.59,9.61,9.59,9.61,773150.0
2016-03-28 14:10:00,9.6,9.6,9.58,9.59,520650.0,9.6,9.6,9.58,9.59,520650.0
2016-03-28 14:20:00,9.58,9.59,9.57,9.58,663150.0,9.58,9.59,9.57,9.58,663150.0
2016-03-28 14:30:00,9.57,9.57,9.56,9.57,474100.0,9.57,9.57,9.56,9.57,474100.0
2016-03-28 14:40:00,9.57,9.57,9.55,9.56,386250.0,9.57,9.57,9.55,9.56,386250.0
2016-03-28 14:50:00,9.56,9.58,9.55,9.58,497800.0,9.56,9.58,9.55,9.58,497800.0
2016-03-28 15:00:00,9.57,9.59,9.57,9.59,473600.0,9.57,9.59,9.57,9.59,473600.0
2016-03-28 15:10:00,9.59,9.59,9.57,9.58,502200.0,9.59,9.59,9.57,9.58,502200.0
2016-03-28 15:20:00,9.58,9.58,9.56,9.57,293000.0,9.58,9.58,9.56,9.57,293000.0
2016-03-28 15:30:00,9.56,9.56,9.53,9.53,904500.0,9.56,9.56,9.53,9.53,904500.0
2016-03-28 15:40:00,9.53,9.54,9.52,9.52,722800.0,9.53,9.54,9.52,9.52,722800.0
2016-03-28 15:50:00,9.52,9.53,9.5,9.51,2951650.0,9.52,9.53,9.5,9.51,2951650.0
2016-03-29 09:30:00,9.33,9.36,9.25,9.29,3341200.0,9.33,9.36,9.25,9.29,3341200.0
2016-03-29 09:40:00,9.29,9.35,9.29,9.31,1953450.0,9.29,9.35,9.29,9.31,1953450.0
2016-03-29 09:50:00,9.32,9.32,9.27,9.29,1439000.0,9.32,9.32,9.27,9.29,1439000.0
2016-03-29 10:00:00,9.29,9.32,9.26,9.28,1741250.0,9.29,9.32,9.26,9.28,1741250.0
2016-03-29 10:10:00,9.28,9.3,9.19,9.2,4059300.0,9.28,9.3,9.19,9.2,4059300.0
2016-03-29 10:20:00,9.2,9.22,9.15,9.17,3169050.0,9.2,9.22,9.15,9.17,3169050.0
2016-03-29 10:30:00,9.17,9.2,9.13,9.16,1843350.0,9.17,9.2,9.13,9.16,1843350.0
2016-03-29 10:40:00,9.16,9.19,9.15,9.19,1446900.0,9.16,9.19,9.15,9.19,1446900.0
2016-03-29 10:50:00,9.19,9.2,9.16,9.19,1211150.0,9.19,9.2,9.16,9.19,1211150.0
2016-03-29 11:00:00,9.2,9.2,9.16,9.18,1044500.0,9.2,9.2,9.16,9.18,1044500.0
2016-03-29 11:10:00,9.18,9.2,9.16,9.19,619550.0,9.18,9.2,9.16,9.19,619550.0
2016-03-29 11:20:00,9.18,9.2,9.15,9.16,566700.0,9.18,9.2,9.15,9.16,566700.0
2016-03-29 11:30:00,9.17,9.19,9.16,9.16,363900.0,9.17,9.19,9.16,9.16,363900.0
2016-03-29 11:40:00,9.17,9.17,9.15,9.16,583550.0,9.17,9.17,9.15,9.16,583550.0
2016-03-29 11:50:00,9.17,9.18,9.15,9.15,567100.0,9.17,9.18,9.15,9.15,567100.0
2016-03-29 12:00:00,9.15,9.17,9.14,9.15,805550.0,9.15,9.17,9.14,9.15,805550.0
2016-03-29 12:10:00,9.15,9.16,9.12,9.12,1106850.0,9.15,9.16,9.12,9.12,1106850.0
2016-03-29 12:20:00,9.13,9.16,9.13,9.15,809550.0,9.13,9.16,9.13,9.15,809550.0
2016-03-29 12:30:00,9.15,9.17,9.1,9.11,1031300.0,9.15,9.17,9.1,9.11,1031300.0
2016-03-29 12:40:00,9.1,9.12,9.09,9.1,1300750.0,9.1,9.12,9.09,9.1,1300750.0
2016-03-29 12:50:00,9.09,9.14,9.09,9.14,664300.0,9.09,9.14,9.09,9.14,664300.0
2016-03-29 13:00:00,9.15,9.15,9.1,9.1,982450.0,9.15,9.15,9.1,9.1,982450.0
2016-03-29 13:10:00,9.1,9.11,9.09,9.1,656600.0,9.1,9.11,9.09,9.1,656600.0
2016-03-29 13:20:00,9.1,9.11,9.08,9.1,916850.0,9.1,9.11,9.08,9.1,916850.0
2016-03-29 13:30:00,9.1,9.11,9.08,9.11,530900.0,9.1,9.11,9.08,9.11,530900.0
2016-03-29 13:40:00,9.11,9.15,9.11,9.14,1436500.0,9.11,9.15,9.11,9.14,1436500.0
2016-03-29 13:50:00,9.14,9.16,9.12,9.14,1647750.0,9.14,9.16,9.12,9.14,1647750.0
2016-03-29 14:00:00,9.15,9.21,9.14,9.19,2328000.0,9.15,9.21,9.14,9.19,2328000.0
2016-03-29 14:10:00,9.19,9.23,9.19,9.23,1176750.0,9.19,9.23,9.19,9.23,1176750.0
2016-03-29 14:20:00,9.23,9.24,9.2,9.2,1772300.0,9.23,9.24,9.2,9.2,1772300.0
2016-03-29 14:30:00,9.2,9.21,9.17,9.19,971600.0,9.2,9.21,9.17,9.19,971600.0
2016-03-29 14:40:00,9.19,9.2,9.18,9.2,908400.0,9.19,9.2,9.18,9.2,908400.0
2016-03-29 14:50:00,9.2,9.2,9.15,9.17,864650.0,9.2,9.2,9.15,9.17,864650.0
2016-03-29 15:00:00,9.17,9.2,9.17,9.2,2158050.0,9.17,9.2,9.17,9.2,2158050.0
2016-03-29 15:10:00,9.19,9.22,9.19,9.2,2450250.0,9.19,9.22,9.19,9.2,2450250.0
2016-03-29 15:20:00,9.19,9.2,9.19,9.2,1072000.0,9.19,9.2,9.19,9.2,1072000.0
2016-03-29 15:30:00,9.2,9.2,9.17,9.2,1953150.0,9.2,9.2,9.17,9.2,1953150.0
2016-03-29 15:40:00,9.19,9.21,9.18,9.2,2796400.0,9.19,9.21,9.18,9.2,2796400.0
2016-03-29 15:50:00,9.21,9.21,9.2,9.2,4082250.0,9.21,9.21,9.2,9.2,4082250.0
2016-03-30 09:30:00,9.24,9.26,9.18,9.2,2067500.0,9.24,9.26,9.18,9.2,2067500.0
2016-03-30 09:40:00,9.21,9.21,9.15,9.15,1305650.0,9.21,9.21,9.15,9.15,1305650.0
2016-03-30 09:50:00,9.15,9.16,9.08,9.09,2608550.0,9.15,9.16,9.08,9.09,2608550.0
2016-03-30 10:00:00,9.09,9.14,9.09,9.14,1973450.0,9.09,9.14,9.09,9.14,1973450.0
2016-03-30 10:10:00,9.14,9.18,9.11,9.12,1255000.0,9.14,9.18,9.11,9.12,1255000.0
2016-03-30 10:20:00,9.12,9.18,9.12,9.18,656800.0,9.12,9.18,9.12,9.18,656800.0
2016-03-30 10:30:00,9.18,9.24,9.17,9.2,2004800.0,9.18,9.24,9.17,9.2,2004800.0
2016-03-30 10:40:00,9.19,9.24,9.19,9.21,868550.0,9.19,9.24,9.19,9.21,868550.0
2016-03-30 10:50:00,9.21,9.25,9.21,9.23,927650.0,9.21,9.25,9.21,9.23,927650.0
2016-03-30 11:00:00,9.24,9.25,9.23,9.24,480850.0,9.24,9.25,9.23,9.24,480850.0
2016-03-30 11:10:00,9.23,9.24,9.2,9.2,631000.0,9.23,9.24,9.2,9.2,631000.0
2016-03-30 11:20:00,9.2,9.2,9.17,9.19,798750.0,9.2,9.2,9.17,9.19,798750.0
2016-03-30 11:30:00,9.19,9.2,9.17,9.19,376900.0,9.19,9.2,9.17,9.19,376900.0
2016-03-30 11:40:00,9.19,9.23,9.19,9.23,489750.0,9.19,9.23,9.19,9.23,489750.0
2016-03-30 11:50:00,9.22,9.26,9.22,9.25,676850.0,9.22,9.26,9.22,9.25,676850.0
2016-03-30 12:00:00,9.24,9.25,9.22,9.23,419600.0,9.24,9.25,9.22,9.23,419600.0
2016-03-30 12:10:00,9.24,9.25,9.23,9.24,263950.0,9.24,9.25,9.23,9.24,263950.0
2016-03-30 12:20:00,9.23,9.26,9.22,9.22,827750.0,9.23,9.26,9.22,9.22,827750.0
2016-03-30 12:30:00,9.22,9.25,9.22,9.24,297200.0,9.22,9.25,9.22,9.24,297200.0
2016-03-30 12:40:00,9.24,9.25,9.23,9.25,85000.0,9.24,9.25,9.23,9.25,85000.0
2016-03-30 12:50:00,9.24,9.29,9.24,9.29,931600.0,9.24,9.29,9.24,9.29,931600.0
2016-03-30 13:00:00,9.29,9.3,9.27,9.28,298950.0,9.29,9.3,9.27,9.28,298950.0
2016-03-30 13:10:00,9.28,9.31,9.28,9.31,786550.0,9.28,9.31,9.28,9.31,786550.0
2016-03-30 13:20:00,9.3,9.31,9.29,9.31,401200.0,9.3,9.31,9.29,9.31,401200.0
2016-03-30 13:30:00,9.31,9.33,9.29,9.32,928950.0,9.31,9.33,9.29,9.32,928950.0
2016-03-30 13:40:00,9.32,9.32,9.31,9.32,285000.0,9.32,9.32,9.31,9.32,285000.0
2016-03-30 13:50:00,9.33,9.33,9.3,9.31,567800.0,9.33,9.33,9.3,9.31,567800.0
2016-03-30 14:00:00,9.3,9.33,9.3,9.32,489300.0,9.3,9.33,9.3,9.32,489300.0
2016-03-30 14:10:00,9.33,9.33,9.31,9.31,756800.0,9.33,9.33,9.31,9.31,756800.0
2016-03-30 14:20:00,9.31,9.32,9.3,9.31,1208350.0,9.31,9.32,9.3,9.31,1208350.0
2016-03-30 14:30:00,9.31,9.32,9.3,9.31,457350.0,9.31,9.32,9.3,9.31,457350.0
2016-03-30 14:40:00,9.31,9.31,9.3,9.31,456000.0,9.31,9.31,9.3,9.31,456000.0
2016-03-30 14:50:00,9.32,9.34,9.31,9.33,724750.0,9.32,9.34,9.31,9.33,724750.0
2016-03-30 15:00:00,9.32,9.33,9.31,9.32,574300.0,9.32,9.33,9.31,9.32,574300.0
2016-03-30 15:10:00,9.33,9.34,9.32,9.34,354200.0,9.33,9.34,9.32,9.34,354200.0
2016-03-30 15:20:00,9.34,9.42,9.33,9.38,3407000.0,9.34,9.42,9.33,9.38,3407000.0
2016-03-30 15:30:00,9.36,9.38,9.3,9.31,3265200.0,9.36,9.38,9.3,9.31,3265200.0
2016-03-30 15:40:00,9.3,9.35,9.3,9.33,2121250.0,9.3,9.35,9.3,9.33,2121250.0
2016-03-30 15:50:00,9.33,9.35,9.32,9.32,3310150.0,9.33,9.35,9.32,9.32,3310150.0
2016-03-31 09:30:00,9.38,9.38,9.31,9.36,1522900.0,9.38,9.38,9.31,9.36,1522900.0
2016-03-31 09:40:00,9.37,9.39,9.32,9.36,1559550.0,9.37,9.39,9.32,9.36,1559550.0
2016-03-31 09:50:00,9.36,9.39,9.28,9.28,1521050.0,9.36,9.39,9.28,9.28,1521050.0
2016-03-31 10:00:00,9.28,9.34,9.25,9.32,1230900.0,9.28,9.34,9.25,9.32,1230900.0
2016-03-31 10:10:00,9.33,9.37,9.32,9.35,396350.0,9.33,9.37,9.32,9.35,396350.0
2016-03-31 10:20:00,9.35,9.35,9.34,9.34,355000.0,9.35,9.35,9.34,9.34,355000.0
2016-03-31 10:30:00,9.34,9.38,9.34,9.37,719550.0,9.34,9.38,9.34,9.37,719550.0
2016-03-31 10:40:00,9.37,9.4,9.37,9.39,498750.0,9.37,9.4,9.37,9.39,498750.0
2016-03-31 10:50:00,9.37,9.4,9.37,9.39,415500.0,9.37,9.4,9.37,9.39,415500.0
2016-03-31 11:00:00,9.39,9.41,9.38,9.41,649550.0,9.39,9.41,9.38,9.41,649550.0
2016-03-31 11:10:00,9.4,9.46,9.4,9.46,1306600.0,9.4,9.46,9.4,9.46,1306600.0
2016-03-31 11:20:00,9.46,9.47,9.42,9.43,1187550.0,9.46,9.47,9.42,9.43,1187550.0
2016-03-31 11:30:00,9.43,9.45,9.43,9.45,637550.0,9.43,9.45,9.43,9.45,637550.0
2016-03-31 11:40:00,9.45,9.47,9.43,9.46,598450.0,9.45,9.47,9.43,9.46,598450.0
2016-03-31 11:50:00,9.47,9.47,9.43,9.45,1495750.0,9.47,9.47,9.43,9.45,1495750.0
2016-03-31 12:00:00,9.45,9.47,9.44,9.44,1116550.0,9.45,9.47,9.44,9.44,1116550.0
2016-03-31 12:10:00,9.44,9.45,9.41,9.43,841300.0,9.44,9.45,9.41,9.43,841300.0
2016-03-31 12:20:00,9.42,9.44,9.41,9.43,512550.0,9.42,9.44,9.41,9.43,512550.0
2016-03-31 12:30:00,9.43,9.43,9.41,9.43,650400.0,9.43,9.43,9.41,9.43,650400.0
2016-03-31 12:40:00,9.43,9.43,9.41,9.42,321950.0,9.43,9.43,9.41,9.42,321950.0
2016-03-31 12:50:00,9.42,9.46,9.42,9.44,205000.0,9.42,9.46,9.42,9.44,205000.0
2016-03-31 13:00:00,9.44,9.45,9.42,9.45,301000.0,9.44,9.45,9.42,9.45,301000.0
2016-03-31 13:10:00,9.45,9.46,9.43,9.44,975300.0,9.45,9.46,9.43,9.44,975300.0
2016-03-31 13:20:00,9.45,9.45,9.44,9.45,419800.0,9.45,9.45,9.44,9.45,419800.0
2016-03-31 13:30:00,9.45,9.45,9.43,9.43,940150.0,9.45,9.45,9.43,9.43,940150.0
2016-03-31 13:40:00,9.43,9.44,9.41,9.43,885650.0,9.43,9.44,9.41,9.43,885650.0
2016-03-31 13:50:00,9.44,9.44,9.41,9.42,605250.0,9.44,9.44,9.41,9.42,605250.0
2016-03-31 14:00:00,9.41,9.41,9.38,9.39,902900.0,9.41,9.41,9.38,9.39,902900.0
2016-03-31 14:10:00,9.39,9.41,9.39,9.4,211450.0,9.39,9.41,9.39,9.4,211450.0
2016-03-31 14:20:00,9.4,9.42,9.4,9.41,555900.0,9.4,9.42,9.4,9.41,555900.0
2016-03-31 14:30:00,9.42,9.43,9.4,9.42,432550.0,9.42,9.43,9.4,9.42,432550.0
2016-03-31 14:40:00,9.42,9.42,9.4,9.41,77500.0,9.42,9.42,9.4,9.41,77500.0
2016-03-31 14:50:00,9.42,9.42,9.4,9.4,388550.0,9.42,9.42,9.4,9.4,388550.0
2016-03-31 15:00:00,9.39,9.43,9.39,9.41,397100.0,9.39,9.43,9.39,9.41,397100.0
2016-03-31 15:10:00,9.41,9.43,9.41,9.43,292500.0,9.41,9.43,9.41,9.43,292500.0
2016-03-31 15:20:00,9.43,9.44,9.42,9.43,541250.0,9.43,9.44,9.42,9.43,541250.0
2016-03-31 15:30:00,9.44,9.45,9.43,9.44,538100.0,9.44,9.45,9.43,9.44,538100.0
2016-03-31 15:40:00,9.44,9.45,9.43,9.44,999200.0,9.44,9.45,9.43,9.44,999200.0
2016-03-31 15:50:00,9.44,9.45,9.41,9.42,1211400.0,9.44,9.45,9.41,9.42,1211400.0
2016-04-01 09:30:00,9.19,9.21,9.12,9.19,6076450.0,9.19,9.21,9.12,9.19,6076450.0
2016-04-01 09:40:00,9.18,9.32,9.18,9.27,2616850.0,9.18,9.32,9.18,9.27,2616850.0
2016-04-01 09:50:00,9.26,9.3,9.24,9.26,1060650.0,9.26,9.3,9.24,9.26,1060650.0
2016-04-01 10:00:00,9.28,9.33,9.26,9.29,1215700.0,9.28,9.33,9.26,9.29,1215700.0
2016-04-01 10:10:00,9.28,9.35,9.28,9.32,1185100.0,9.28,9.35,9.28,9.32,1185100.0
2016-04-01 10:20:00,9.31,9.33,9.26,9.26,1021300.0,9.31,9.33,9.26,9.26,1021300.0
2016-04-01 10:30:00,9.27,9.34,9.27,9.32,1121800.0,9.27,9.34,9.27,9.32,1121800.0
2016-04-01 10:40:00,9.32,9.33,9.31,9.31,473700.0,9.32,9.33,9.31,9.31,473700.0
2016-04-01 10:50:00,9.31,9.32,9.29,9.31,1100250.0,9.31,9.32,9.29,9.31,1100250.0
2016-04-01 11:00:00,9.31,9.32,9.3,9.31,807500.0,9.31,9.32,9.3,9.31,807500.0
2016-04-01 11:10:00,9.31,9.34,9.3,9.33,625350.0,9.31,9.34,9.3,9.33,625350.0
2016-04-01 11:20:00,9.33,9.33,9.3,9.3,612850.0,9.33,9.33,9.3,9.3,612850.0
2016-04-01 11:30:00,9.31,9.34,9.31,9.33,625900.0,9.31,9.34,9.31,9.33,625900.0
2016-04-01 11:40:00,9.33,9.36,9.33,9.33,561300.0,9.33,9.36,9.33,9.33,561300.0
2016-04-01 11:50:00,9.33,9.35,9.3,9.3,414000.0,9.33,9.35,9.3,9.3,414000.0
2016-04-01 12:00:00,9.3,9.3,9.27,9.27,702800.0,9.3,9.3,9.27,9.27,702800.0
2016-04-01 12:10:00,9.27,9.29,9.26,9.28,873450.0,9.27,9.29,9.26,9.28,873450.0
2016-04-01 12:20:00,9.27,9.27,9.23,9.23,535650.0,9.27,9.27,9.23,9.23,535650.0
2016-04-01 12:30:00,9.23,9.26,9.22,9.23,746000.0,9.23,9.26,9.22,9.23,746000.0
2016-04-01 12:40:00,9.23,9.25,9.22,9.23,330200.0,9.23,9.25,9.22,9.23,330200.0
2016-04-01 12:50:00,9.23,9.25,9.22,9.23,307000.0,9.23,9.25,9.22,9.23,307000.0
2016-04-01 13:00:00,9.23,9.24,9.22,9.24,268050.0,9.23,9.24,9.22,9.24,268050.0
2016-04-01 13:10:00,9.24,9.26,9.23,9.26,626000.0,9.24,9.26,9.23,9.26,626000.0
2016-04-01 13:20:00,9.24,9.25,9.23,9.25,396100.0,9.24,9.25,9.23,9.25,396100.0
2016-04-01 13:30:00,9.25,9.25,9.22,9.24,700250.0,9.25,9.25,9.22,9.24,700250.0
2016-04-01 13:40:00,9.24,9.26,9.24,9.25,345200.0,9.24,9.26,9.24,9.25,345200.0
2016-04-01 13:50:00,9.26,9.28,9.25,9.25,759300.0,9.26,9.28,9.25,9.25,759300.0
2016-04-01 14:00:00,9.25,9.28,9.25,9.27,269000.0,9.25,9.28,9.25,9.27,269000.0
2016-04-01 14:10:00,9.28,9.28,9.25,9.26,292900.0,9.28,9.28,9.25,9.26,292900.0
2016-04-01 14:20:00,9.25,9.26,9.24,9.25,584550.0,9.25,9.26,9.24,9.25,584550.0
2016-04-01 14:30:00,9.26,9.27,9.25,9.26,313150.0,9.26,9.27,9.25,9.26,313150.0
2016-04-01 14:40:00,9.26,9.27,9.26,9.27,400000.0,9.26,9.27,9.26,9.27,400000.0
2016-04-01 14:50:00,9.27,9.27,9.24,9.24,393950.0,9.27,9.27,9.24,9.24,393950.0
2016-04-01 15:00:00,9.24,9.26,9.24,9.26,484000.0,9.24,9.26,9.24,9.26,484000.0
2016-04-01 15:10:00,9.25,9.25,9.24,9.24,418750.0,9.25,9.25,9.24,9.24,418750.0
2016-04-01 15:20:00,9.24,9.26,9.24,9.26,594850.0,9.24,9.26,9.24,9.26,594850.0
2016-04-01 15:30:00,9.26,9.28,9.26,9.28,1024550.0,9.26,9.28,9.26,9.28,1024550.0
2016-04-01 15:40:00,9.28,9.31,9.28,9.31,1087600.0,9.28,9.31,9.28,9.31,1087600.0
2016-04-01 15:50:00,9.3,9.31,9.28,9.29,3439600.0,9.3,9.31,9.28,9.29,3439600.0
2016-04-04 09:30:00,9.33,9.33,9.28,9.31,831600.0,9.33,9.33,9.28,9.31,831600.0
2016-04-04 09:40:00,9.3,9.33,9.26,9.33,717050.0,9.3,9.33,9.26,9.33,717050.0
2016-04-04 09:50:00,9.33,9.38,9.31,9.33,696500.0,9.33,9.38,9.31,9.33,696500.0
2016-04-04 10:00:00,9.36,9.38,9.34,9.37,850150.0,9.36,9.38,9.34,9.37,850150.0
2016-04-04 10:10:00,9.37,9.41,9.37,9.39,1109250.0,9.37,9.41,9.37,9.39,1109250.0
2016-04-04 10:20:00,9.39,9.43,9.38,9.43,1511900.0,9.39,9.43,9.38,9.43,1511900.0
2016-04-04 10:30:00,9.42,9.46,9.42,9.42,1002900.0,9.42,9.46,9.42,9.42,1002900.0
2016-04-04 10:40:00,9.42,9.45,9.4,9.42,670250.0,9.42,9.45,9.4,9.42,670250.0
2016-04-04 10:50:00,9.42,9.44,9.41,9.43,528550.0,9.42,9.44,9.41,9.43,528550.0
2016-04-04 11:00:00,9.44,9.44,9.39,9.4,1020700.0,9.44,9.44,9.39,9.4,1020700.0
2016-04-04 11:10:00,9.41,9.41,9.37,9.38,395750.0,9.41,9.41,9.37,9.38,395750.0
2016-04-04 11:20:00,9.38,9.4,9.36,9.4,439400.0,9.38,9.4,9.36,9.4,439400.0
2016-04-04 11:30:00,9.39,9.41,9.39,9.39,393700.0,9.39,9.41,9.39,9.39,393700.0
2016-04-04 11:40:00,9.39,9.39,9.37,9.37,328550.0,9.39,9.39,9.37,9.37,328550.0
2016-04-04 11:50:00,9.38,9.4,9.38,9.4,208250.0,9.38,9.4,9.38,9.4,208250.0
2016-04-04 12:00:00,9.38,9.41,9.38,9.4,461950.0,9.38,9.41,9.38,9.4,461950.0
2016-04-04 12:10:00,9.41,9.41,9.4,9.41,351700.0,9.41,9.41,9.4,9.41,351700.0
2016-04-04 12:20:00,9.41,9.43,9.4,9.4,319050.0,9.41,9.43,9.4,9.4,319050.0
2016-04-04 12:30:00,9.4,9.41,9.39,9.39,130000.0,9.4,9.41,9.39,9.39,130000.0
2016-04-04 12:40:00,9.41,9.43,9.41,9.41,664000.0,9.41,9.43,9.41,9.41,664000.0
2016-04-04 12:50:00,9.41,9.43,9.41,9.43,97500.0,9.41,9.43,9.41,9.43,97500.0
2016-04-04 13:00:00,9.43,9.43,9.41,9.42,150300.0,9.43,9.43,9.41,9.42,150300.0
2016-04-04 13:10:00,9.41,9.42,9.4,9.42,77250.0,9.41,9.42,9.4,9.42,77250.0
2016-04-04 13:20:00,9.42,9.43,9.41,9.42,318650.0,9.42,9.43,9.41,9.42,318650.0
2016-04-04 13:30:00,9.42,9.43,9.38,9.38,395800.0,9.42,9.43,9.38,9.38,395800.0
2016-04-04 13:40:00,9.38,9.39,9.37,9.39,964200.0,9.38,9.39,9.37,9.39,964200.0
2016-04-04 13:50:00,9.38,9.39,9.37,9.37,457100.0,9.38,9.39,9.37,9.37,457100.0
2016-04-04 14:00:00,9.37,9.37,9.34,9.35,514550.0,9.37,9.37,9.34,9.35,514550.0
2016-04-04 14:10:00,9.35,9.35,9.33,9.33,288650.0,9.35,9.35,9.33,9.33,288650.0
2016-04-04 14:20:00,9.33,9.36,9.33,9.36,1088700.0,9.33,9.36,9.33,9.36,1088700.0
2016-04-04 14:30:00,9.35,9.36,9.35,9.35,251850.0,9.35,9.36,9.35,9.35,251850.0
2016-04-04 14:40:00,9.35,9.37,9.35,9.36,220200.0,9.35,9.37,9.35,9.36,220200.0
2016-04-04 14:50:00,9.36,9.36,9.33,9.33,663700.0,9.36,9.36,9.33,9.33,663700.0
2016-04-04 15:00:00,9.34,9.35,9.33,9.33,801300.0,9.34,9.35,9.33,9.33,801300.0
2016-04-04 15:10:00,9.33,9.33,9.32,9.33,764700.0,9.33,9.33,9.32,9.33,764700.0
2016-04-04 15:20:00,9.33,9.34,9.31,9.31,809800.0,9.33,9.34,9.31,9.31,809800.0
2016-04-04 15:30:00,9.31,9.33,9.31,9.32,415650.0,9.31,9.33,9.31,9.32,415650.0
2016-04-04 15:40:00,9.32,9.33,9.3,9.32,569550.0,9.32,9.33,9.3,9.32,569550.0
2016-04-04 15:50:00,9.32,9.33,9.3,9.3,1438550.0,9.32,9.33,9.3,9.3,1438550.0
2016-04-05 09:30:00,9.22,9.4,9.2,9.29,1549550.0,9.22,9.4,9.2,9.29,1549550.0
2016-04-05 09:40:00,9.28,9.32,9.25,9.31,464600.0,9.28,9.32,9.25,9.31,464600.0
2016-04-05 09:50:00,9.31,9.38,9.31,9.38,697450.0,9.31,9.38,9.31,9.38,697450.0
2016-04-05 10:00:00,9.38,9.4,9.35,9.38,1607450.0,9.38,9.4,9.35,9.38,1607450.0
2016-04-05 10:10:00,9.38,9.39,9.34,9.36,919050.0,9.38,9.39,9.34,9.36,919050.0
2016-04-05 10:20:00,9.36,9.39,9.35,9.36,948950.0,9.36,9.39,9.35,9.36,948950.0
2016-04-05 10:30:00,9.37,9.37,9.34,9.35,1137750.0,9.37,9.37,9.34,9.35,1137750.0
2016-04-05 10:40:00,9.35,9.36,9.34,9.35,317500.0,9.35,9.36,9.34,9.35,317500.0
2016-04-05 10:50:00,9.36,9.38,9.35,9.36,584950.0,9.36,9.38,9.35,9.36,584950.0
2016-04-05 11:00:00,9.36,9.37,9.34,9.36,389500.0,9.36,9.37,9.34,9.36,389500.0
2016-04-05 11:10:00,9.36,9.37,9.31,9.31,913000.0,9.36,9.37,9.31,9.31,913000.0
2016-04-05 11:20:00,9.32,9.33,9.31,9.32,333800.0,9.32,9.33,9.31,9.32,333800.0
2016-04-05 11:30:00,9.32,9.32,9.27,9.27,549100.0,9.32,9.32,9.27,9.27,549100.0
2016-04-05 11:40:00,9.27,9.28,9.27,9.27,168000.0,9.27,9.28,9.27,9.27,168000.0
2016-04-05 11:50:00,9.27,9.28,9.26,9.26,281800.0,9.27,9.28,9.26,9.26,281800.0
2016-04-05 12:00:00,9.26,9.27,9.24,9.24,376100.0,9.26,9.27,9.24,9.24,376100.0
2016-04-05 12:10:00,9.24,9.24,9.23,9.23,183050.0,9.24,9.24,9.23,9.23,183050.0
2016-04-05 12:20:00,9.23,9.24,9.22,9.24,255300.0,9.23,9.24,9.22,9.24,255300.0
2016-04-05 12:30:00,9.23,9.23,9.22,9.23,213000.0,9.23,9.23,9.22,9.23,213000.0
2016-04-05 12:40:00,9.23,9.23,9.21,9.21,278250.0,9.23,9.23,9.21,9.21,278250.0
2016-04-05 12:50:00,9.22,9.22,9.21,9.22,1005150.0,9.22,9.22,9.21,9.22,1005150.0
2016-04-05 13:00:00,9.22,9.23,9.21,9.22,715750.0,9.22,9.23,9.21,9.22,715750.0
2016-04-05 13:10:00,9.21,9.25,9.21,9.25,695900.0,9.21,9.25,9.21,9.25,695900.0
2016-04-05 13:20:00,9.25,9.28,9.25,9.28,585500.0,9.25,9.28,9.25,9.28,585500.0
2016-04-05 13:30:00,9.27,9.27,9.24,9.24,485000.0,9.27,9.27,9.24,9.24,485000.0
2016-04-05 13:40:00,9.24,9.27,9.24,9.26,283600.0,9.24,9.27,9.24,9.26,283600.0
2016-04-05 13:50:00,9.27,9.3,9.27,9.28,456950.0,9.27,9.3,9.27,9.28,456950.0
2016-04-05 14:00:00,9.28,9.28,9.25,9.27,431500.0,9.28,9.28,9.25,9.27,431500.0
2016-04-05 14:10:00,9.26,9.28,9.25,9.27,356750.0,9.26,9.28,9.25,9.27,356750.0
2016-04-05 14:20:00,9.27,9.31,9.27,9.31,457800.0,9.27,9.31,9.27,9.31,457800.0
2016-04-05 14:30:00,9.31,9.32,9.3,9.3,148100.0,9.31,9.32,9.3,9.3,148100.0
2016-04-05 14:40:00,9.31,9.31,9.28,9.29,370000.0,9.31,9.31,9.28,9.29,370000.0
2016-04-05 14:50:00,9.3,9.3,9.28,9.29,1072950.0,9.3,9.3,9.28,9.29,1072950.0
2016-04-05 15:00:00,9.29,9.29,9.27,9.28,432550.0,9.29,9.29,9.27,9.28,432550.0
2016-04-05 15:10:00,9.29,9.29,9.28,9.28,1112850.0,9.29,9.29,9.28,9.28,1112850.0
2016-04-05 15:20:00,9.28,9.29,9.27,9.28,218900.0,9.28,9.29,9.27,9.28,218900.0
2016-04-05 15:30:00,9.28,9.28,9.26,9.28,391000.0,9.28,9.28,9.26,9.28,391000.0
2016-04-05 15:40:00,9.27,9.29,9.27,9.28,828100.0,9.27,9.29,9.27,9.28,828100.0
2016-04-05 15:50:00,9.28,9.29,9.26,9.27,1134950.0,9.28,9.29,9.26,9.27,1134950.0
2016-04-06 09:30:00,9.24,9.29,9.24,9.24,740200.0,9.24,9.29,9.24,9.24,740200.0
2016-04-06 09:40:00,9.25,9.32,9.24,9.29,1000200.0,9.25,9.32,9.24,9.29,1000200.0
2016-04-06 09:50:00,9.32,9.32,9.29,9.3,856550.0,9.32,9.32,9.29,9.3,856550.0
2016-04-06 10:00:00,9.3,9.32,9.3,9.3,154000.0,9.3,9.32,9.3,9.3,154000.0
2016-04-06 10:10:00,9.31,9.31,9.27,9.29,425650.0,9.31,9.31,9.27,9.29,425650.0
2016-04-06 10:20:00,9.29,9.3,9.26,9.27,892650.0,9.29,9.3,9.26,9.27,892650.0
2016-04-06 10:30:00,9.28,9.28,9.25,9.27,373550.0,9.28,9.28,9.25,9.27,373550.0
2016-04-06 10:40:00,9.27,9.27,9.23,9.25,1326750.0,9.27,9.27,9.23,9.25,1326750.0
2016-04-06 10:50:00,9.24,9.25,9.22,9.24,424500.0,9.24,9.25,9.22,9.24,424500.0
2016-04-06 11:00:00,9.24,9.25,9.22,9.23,656750.0,9.24,9.25,9.22,9.23,656750.0
2016-04-06 11:10:00,9.23,9.25,9.23,9.23,603800.0,9.23,9.25,9.23,9.23,603800.0
2016-04-06 11:20:00,9.23,9.24,9.22,9.23,455000.0,9.23,9.24,9.22,9.23,455000.0
2016-04-06 11:30:00,9.23,9.25,9.23,9.23,381550.0,9.23,9.25,9.23,9.23,381550.0
2016-04-06 11:40:00,9.24,9.25,9.22,9.23,280550.0,9.24,9.25,9.22,9.23,280550.0
2016-04-06 11:50:00,9.23,9.24,9.23,9.24,297750.0,9.23,9.24,9.23,9.24,297750.0
2016-04-06 12:00:00,9.23,9.25,9.23,9.23,444300.0,9.23,9.25,9.23,9.23,444300.0
2016-04-06 12:10:00,9.23,9.24,9.23,9.23,325350.0,9.23,9.24,9.23,9.23,325350.0
2016-04-06 12:20:00,9.24,9.24,9.23,9.23,215000.0,9.24,9.24,9.23,9.23,215000.0
2016-04-06 12:30:00,9.23,9.23,9.21,9.22,583800.0,9.23,9.23,9.21,9.22,583800.0
2016-04-06 12:40:00,9.22,9.22,9.21,9.21,707900.0,9.22,9.22,9.21,9.21,707900.0
2016-04-06 12:50:00,9.22,9.22,9.21,9.22,400850.0,9.22,9.22,9.21,9.22,400850.0
2016-04-06 13:00:00,9.21,9.22,9.21,9.21,339850.0,9.21,9.22,9.21,9.21,339850.0
2016-04-06 13:10:00,9.22,9.22,9.2,9.2,1176400.0,9.22,9.22,9.2,9.2,1176400.0
2016-04-06 13:20:00,9.2,9.21,9.19,9.2,752550.0,9.2,9.21,9.19,9.2,752550.0
2016-04-06 13:30:00,9.2,9.21,9.2,9.21,281900.0,9.2,9.21,9.2,9.21,281900.0
2016-04-06 13:40:00,9.21,9.21,9.2,9.21,980900.0,9.21,9.21,9.2,9.21,980900.0
2016-04-06 13:50:00,9.21,9.21,9.19,9.2,302700.0,9.21,9.21,9.19,9.2,302700.0
2016-04-06 14:00:00,9.2,9.2,9.18,9.18,586300.0,9.2,9.2,9.18,9.18,586300.0
2016-04-06 14:10:00,9.19,9.19,9.16,9.18,1208900.0,9.19,9.19,9.16,9.18,1208900.0
2016-04-06 14:20:00,9.17,9.18,9.17,9.17,832950.0,9.17,9.18,9.17,9.17,832950.0
2016-04-06 14:30:00,9.17,9.18,9.15,9.16,1443950.0,9.17,9.18,9.15,9.16,1443950.0
2016-04-06 14:40:00,9.16,9.17,9.16,9.16,983650.0,9.16,9.17,9.16,9.16,983650.0
2016-04-06 14:50:00,9.17,9.18,9.16,9.18,1058000.0,9.17,9.18,9.16,9.18,1058000.0
2016-04-06 15:00:00,9.17,9.19,9.16,9.17,855100.0,9.17,9.19,9.16,9.17,855100.0
2016-04-06 15:10:00,9.17,9.17,9.15,9.15,2087000.0,9.17,9.17,9.15,9.15,2087000.0
2016-04-06 15:20:00,9.16,9.16,9.11,9.12,2381750.0,9.16,9.16,9.11,9.12,2381750.0
2016-04-06 15:30:00,9.12,9.13,9.11,9.11,1793300.0,9.12,9.13,9.11,9.11,1793300.0
2016-04-06 15:40:00,9.11,9.11,9.1,9.11,2608100.0,9.11,9.11,9.1,9.11,2608100.0
2016-04-06 15:50:00,9.11,9.11,9.1,9.1,4140300.0,9.11,9.11,9.1,9.1,4140300.0
2016-04-07 09:30:00,9.11,9.12,9.05,9.05,3376350.0,9.11,9.12,9.05,9.05,3376350.0
2016-04-07 09:40:00,9.05,9.07,9.01,9.02,1710050.0,9.05,9.07,9.01,9.02,1710050.0
2016-04-07 09:50:00,9.03,9.03,8.93,8.95,4496450.0,9.03,9.03,8.93,8.95,4496450.0
2016-04-07 10:00:00,8.95,9.01,8.95,8.99,1896400.0,8.95,9.01,8.95,8.99,1896400.0
2016-04-07 10:10:00,9.0,9.0,8.96,8.98,885800.0,9.0,9.0,8.96,8.98,885800.0
2016-04-07 10:20:00,8.97,8.97,8.89,8.9,2641900.0,8.97,8.97,8.89,8.9,2641900.0
2016-04-07 10:30:00,8.9,8.98,8.9,8.94,2086500.0,8.9,8.98,8.9,8.94,2086500.0
2016-04-07 10:40:00,8.94,8.99,8.93,8.95,1245150.0,8.94,8.99,8.93,8.95,1245150.0
2016-04-07 10:50:00,8.95,8.99,8.94,8.99,1297750.0,8.95,8.99,8.94,8.99,1297750.0
2016-04-07 11:00:00,8.99,8.99,8.96,8.97,1124550.0,8.99,8.99,8.96,8.97,1124550.0
2016-04-07 11:10:00,8.98,8.98,8.97,8.98,926900.0,8.98,8.98,8.97,8.98,926900.0
2016-04-07 11:20:00,8.98,8.99,8.96,8.98,665300.0,8.98,8.99,8.96,8.98,665300.0
2016-04-07 11:30:00,8.98,9.07,8.98,9.06,1505550.0,8.98,9.07,8.98,9.06,1505550.0
2016-04-07 11:40:00,9.06,9.06,9.01,9.02,1304800.0,9.06,9.06,9.01,9.02,1304800.0
2016-04-07 11:50:00,9.02,9.06,9.02,9.02,1304000.0,9.02,9.06,9.02,9.02,1304000.0
2016-04-07 12:00:00,9.02,9.04,9.01,9.03,636600.0,9.02,9.04,9.01,9.03,636600.0
2016-04-07 12:10:00,9.03,9.05,9.02,9.02,796900.0,9.03,9.05,9.02,9.02,796900.0
2016-04-07 12:20:00,9.02,9.04,9.02,9.03,447900.0,9.02,9.04,9.02,9.03,447900.0
2016-04-07 12:30:00,9.03,9.03,9.0,9.01,1011250.0,9.03,9.03,9.0,9.01,1011250.0
2016-04-07 12:40:00,9.01,9.03,9.01,9.01,612500.0,9.01,9.03,9.01,9.01,612500.0
2016-04-07 12:50:00,9.02,9.03,9.0,9.02,527800.0,9.02,9.03,9.0,9.02,527800.0
2016-04-07 13:00:00,9.02,9.03,9.02,9.03,432500.0,9.02,9.03,9.02,9.03,432500.0
2016-04-07 13:10:00,9.03,9.06,9.03,9.04,1132400.0,9.03,9.06,9.03,9.04,1132400.0
2016-04-07 13:20:00,9.04,9.06,9.04,9.05,476250.0,9.04,9.06,9.04,9.05,476250.0
2016-04-07 13:30:00,9.05,9.08,9.05,9.07,579200.0,9.05,9.08,9.05,9.07,579200.0
2016-04-07 13:40:00,9.07,9.08,9.06,9.07,675450.0,9.07,9.08,9.06,9.07,675450.0
2016-04-07 13:50:00,9.08,9.08,9.03,9.04,1857050.0,9.08,9.08,9.03,9.04,1857050.0
2016-04-07 14:00:00,9.04,9.04,9.02,9.02,375750.0,9.04,9.04,9.02,9.02,375750.0
2016-04-07 14:10:00,9.02,9.03,9.0,9.0,589200.0,9.02,9.03,9.0,9.0,589200.0
2016-04-07 14:20:00,9.0,9.02,9.0,9.01,408700.0,9.0,9.02,9.0,9.01,408700.0
2016-04-07 14:30:00,9.02,9.02,9.0,9.02,2360400.0,9.02,9.02,9.0,9.02,2360400.0
2016-04-07 14:40:00,9.02,9.02,9.0,9.0,491300.0,9.02,9.02,9.0,9.0,491300.0
2016-04-07 14:50:00,9.0,9.02,8.99,9.0,538200.0,9.0,9.02,8.99,9.0,538200.0
2016-04-07 15:00:00,9.0,9.03,9.0,9.02,928550.0,9.0,9.03,9.0,9.02,928550.0
2016-04-07 15:10:00,9.02,9.05,9.02,9.02,855000.0,9.02,9.05,9.02,9.02,855000.0
2016-04-07 15:20:00,9.02,9.02,9.0,9.02,656500.0,9.02,9.02,9.0,9.02,656500.0
2016-04-07 15:30:00,9.02,9.03,9.01,9.01,1268650.0,9.02,9.03,9.01,9.01,1268650.0
2016-04-07 15:40:00,9.01,9.02,9.0,9.02,1344350.0,9.01,9.02,9.0,9.02,1344350.0
2016-04-07 15:50:00,9.02,9.02,9.0,9.01,2163050.0,9.02,9.02,9.0,9.01,2163050.0
2016-04-08 09:30:00,9.03,9.08,9.03,9.06,1290650.0,9.03,9.08,9.03,9.06,1290650.0
2016-04-08 09:40:00,9.06,9.08,9.05,9.07,1000100.0,9.06,9.08,9.05,9.07,1000100.0
2016-04-08 09:50:00,9.07,9.11,9.05,9.1,1394450.0,9.07,9.11,9.05,9.1,1394450.0
2016-04-08 10:00:00,9.09,9.11,9.06,9.1,1617800.0,9.09,9.11,9.06,9.1,1617800.0
2016-04-08 10:10:00,9.11,9.15,9.11,9.13,1347400.0,9.11,9.15,9.11,9.13,1347400.0
2016-04-08 10:20:00,9.13,9.14,9.09,9.1,507300.0,9.13,9.14,9.09,9.1,507300.0
2016-04-08 10:30:00,9.12,9.14,9.1,9.13,430600.0,9.12,9.14,9.1,9.13,430600.0
2016-04-08 10:40:00,9.14,9.15,9.13,9.14,1026600.0,9.14,9.15,9.13,9.14,1026600.0
2016-04-08 10:50:00,9.14,9.18,9.13,9.13,1186450.0,9.14,9.18,9.13,9.13,1186450.0
2016-04-08 11:00:00,9.14,9.16,9.1,9.15,646850.0,9.14,9.16,9.1,9.15,646850.0
2016-04-08 11:10:00,9.15,9.16,9.11,9.11,694650.0,9.15,9.16,9.11,9.11,694650.0
2016-04-08 11:20:00,9.11,9.13,9.1,9.11,367650.0,9.11,9.13,9.1,9.11,367650.0
2016-04-08 11:30:00,9.11,9.11,9.06,9.07,416050.0,9.11,9.11,9.06,9.07,416050.0
2016-04-08 11:40:00,9.07,9.08,9.05,9.06,199850.0,9.07,9.08,9.05,9.06,199850.0
2016-04-08 11:50:00,9.05,9.08,9.05,9.06,301150.0,9.05,9.08,9.05,9.06,301150.0
2016-04-08 12:00:00,9.07,9.07,9.04,9.05,238100.0,9.07,9.07,9.04,9.05,238100.0
2016-04-08 12:10:00,9.06,9.06,9.03,9.04,190000.0,9.06,9.06,9.03,9.04,190000.0
2016-04-08 12:20:00,9.03,9.04,9.01,9.03,633250.0,9.03,9.04,9.01,9.03,633250.0
2016-04-08 12:30:00,9.03,9.06,9.02,9.05,841400.0,9.03,9.06,9.02,9.05,841400.0
2016-04-08 12:40:00,9.05,9.06,9.04,9.05,1237150.0,9.05,9.06,9.04,9.05,1237150.0
2016-04-08 12:50:00,9.06,9.06,9.03,9.04,966000.0,9.06,9.06,9.03,9.04,966000.0
2016-04-08 13:00:00,9.04,9.05,9.03,9.03,456400.0,9.04,9.05,9.03,9.03,456400.0
2016-04-08 13:10:00,9.03,9.03,9.01,9.02,310000.0,9.03,9.03,9.01,9.02,310000.0
2016-04-08 13:20:00,9.01,9.03,9.01,9.03,283150.0,9.01,9.03,9.01,9.03,283150.0
2016-04-08 13:30:00,9.03,9.05,9.02,9.04,505500.0,9.03,9.05,9.02,9.04,505500.0
2016-04-08 13:40:00,9.04,9.05,9.03,9.03,839650.0,9.04,9.05,9.03,9.03,839650.0
2016-04-08 13:50:00,9.03,9.03,9.01,9.01,473650.0,9.03,9.03,9.01,9.01,473650.0
2016-04-08 14:00:00,9.01,9.02,9.01,9.02,473400.0,9.01,9.02,9.01,9.02,473400.0
2016-04-08 14:10:00,9.02,9.03,9.01,9.03,280950.0,9.02,9.03,9.01,9.03,280950.0
2016-04-08 14:20:00,9.03,9.04,9.02,9.04,1008200.0,9.03,9.04,9.02,9.04,1008200.0
2016-04-08 14:30:00,9.03,9.04,9.03,9.03,226000.0,9.03,9.04,9.03,9.03,226000.0
2016-04-08 14:40:00,9.03,9.04,9.03,9.03,411550.0,9.03,9.04,9.03,9.03,411550.0
2016-04-08 14:50:00,9.03,9.03,9.01,9.03,444000.0,9.03,9.03,9.01,9.03,444000.0
2016-04-08 15:00:00,9.02,9.02,9.0,9.0,506350.0,9.02,9.02,9.0,9.0,506350.0
2016-04-08 15:10:00,9.0,9.01,9.0,9.0,821750.0,9.0,9.01,9.0,9.0,821750.0
2016-04-08 15:20:00,9.0,9.01,8.99,8.99,845500.0,9.0,9.01,8.99,8.99,845500.0
2016-04-08 15:30:00,8.99,9.0,8.97,9.0,1615250.0,8.99,9.0,8.97,9.0,1615250.0
2016-04-08 15:40:00,9.0,9.02,8.98,9.0,1349700.0,9.0,9.02,8.98,9.0,1349700.0
2016-04-08 15:50:00,9.01,9.03,9.0,9.02,2690050.0,9.01,9.03,9.0,9.02,2690050.0
2016-04-11 09:30:00,9.07,9.12,9.05,9.08,1801700.0,9.07,9.12,9.05,9.08,1801700.0
2016-04-11 09:40:00,9.09,9.1,9.05,9.07,892050.0,9.09,9.1,9.05,9.07,892050.0
2016-04-11 09:50:00,9.08,9.11,9.08,9.09,271700.0,9.08,9.11,9.08,9.09,271700.0
2016-04-11 10:00:00,9.1,9.12,9.07,9.1,663450.0,9.1,9.12,9.07,9.1,663450.0
2016-04-11 10:10:00,9.11,9.12,9.1,9.11,607400.0,9.11,9.12,9.1,9.11,607400.0
2016-04-11 10:20:00,9.1,9.12,9.1,9.11,321450.0,9.1,9.12,9.1,9.11,321450.0
2016-04-11 10:30:00,9.11,9.13,9.11,9.13,1050000.0,9.11,9.13,9.11,9.13,1050000.0
2016-04-11 10:40:00,9.13,9.13,9.09,9.11,1182200.0,9.13,9.13,9.09,9.11,1182200.0
2016-04-11 10:50:00,9.11,9.13,9.08,9.08,963750.0,9.11,9.13,9.08,9.08,963750.0
2016-04-11 11:00:00,9.09,9.09,9.04,9.04,613100.0,9.09,9.09,9.04,9.04,613100.0
2016-04-11 11:10:00,9.05,9.05,9.03,9.04,377100.0,9.05,9.05,9.03,9.04,377100.0
2016-04-11 11:20:00,9.04,9.07,9.04,9.05,560450.0,9.04,9.07,9.04,9.05,560450.0
2016-04-11 11:30:00,9.05,9.05,9.01,9.01,615900.0,9.05,9.05,9.01,9.01,615900.0
2016-04-11 11:40:00,9.01,9.01,8.96,8.97,1001600.0,9.01,9.01,8.96,8.97,1001600.0
2016-04-11 11:50:00,8.97,9.01,8.95,9.01,1152950.0,8.97,9.01,8.95,9.01,1152950.0
2016-04-11 12:00:00,9.01,9.03,9.01,9.02,418500.0,9.01,9.03,9.01,9.02,418500.0
2016-04-11 12:10:00,9.02,9.04,9.02,9.04,164900.0,9.02,9.04,9.02,9.04,164900.0
2016-04-11 12:20:00,9.04,9.04,9.03,9.04,377700.0,9.04,9.04,9.03,9.04,377700.0
2016-04-11 12:30:00,9.04,9.04,9.01,9.03,207500.0,9.04,9.04,9.01,9.03,207500.0
2016-04-11 12:40:00,9.03,9.04,9.02,9.04,350800.0,9.03,9.04,9.02,9.04,350800.0
2016-04-11 12:50:00,9.04,9.05,9.04,9.04,242900.0,9.04,9.05,9.04,9.04,242900.0
2016-04-11 13:00:00,9.04,9.07,9.04,9.05,479750.0,9.04,9.07,9.04,9.05,479750.0
2016-04-11 13:10:00,9.05,9.06,9.05,9.06,211500.0,9.05,9.06,9.05,9.06,211500.0
2016-04-11 13:20:00,9.06,9.06,9.04,9.05,188250.0,9.06,9.06,9.04,9.05,188250.0
2016-04-11 13:30:00,9.04,9.05,9.02,9.04,1181500.0,9.04,9.05,9.02,9.04,1181500.0
2016-04-11 13:40:00,9.03,9.04,9.03,9.04,197500.0,9.03,9.04,9.03,9.04,197500.0
2016-04-11 13:50:00,9.04,9.04,9.02,9.02,351550.0,9.04,9.04,9.02,9.02,351550.0
2016-04-11 14:00:00,9.01,9.03,8.98,8.98,740400.0,9.01,9.03,8.98,8.98,740400.0
2016-04-11 14:10:00,8.99,9.02,8.98,9.02,214200.0,8.99,9.02,8.98,9.02,214200.0
2016-04-11 14:20:00,9.01,9.03,9.0,9.01,439150.0,9.01,9.03,9.0,9.01,439150.0
2016-04-11 14:30:00,9.01,9.02,9.0,9.02,266300.0,9.01,9.02,9.0,9.02,266300.0
2016-04-11 14:40:00,9.01,9.02,9.0,9.01,169500.0,9.01,9.02,9.0,9.01,169500.0
2016-04-11 14:50:00,9.01,9.01,9.0,9.0,254550.0,9.01,9.01,9.0,9.0,254550.0
2016-04-11 15:00:00,9.0,9.0,8.95,8.95,1375400.0,9.0,9.0,8.95,8.95,1375400.0
2016-04-11 15:10:00,8.95,8.97,8.94,8.94,1096500.0,8.95,8.97,8.94,8.94,1096500.0
2016-04-11 15:20:00,8.94,8.96,8.93,8.93,1127050.0,8.94,8.96,8.93,8.93,1127050.0
2016-04-11 15:30:00,8.94,8.94,8.92,8.92,1556750.0,8.94,8.94,8.92,8.92,1556750.0
2016-04-11 15:40:00,8.93,8.93,8.9,8.91,1812050.0,8.93,8.93,8.9,8.91,1812050.0
2016-04-11 15:50:00,8.91,8.91,8.88,8.89,3772750.0,8.91,8.91,8.88,8.89,3772750.0
2016-04-12 09:30:00,8.91,8.94,8.83,8.84,1755650.0,8.91,8.94,8.83,8.84,1755650.0
2016-04-12 09:40:00,8.84,8.88,8.83,8.85,1438450.0,8.84,8.88,8.83,8.85,1438450.0
2016-04-12 09:50:00,8.85,8.86,8.8,8.81,1621700.0,8.85,8.86,8.8,8.81,1621700.0
2016-04-12 10:00:00,8.81,8.82,8.74,8.75,2148950.0,8.81,8.82,8.74,8.75,2148950.0
2016-04-12 10:10:00,8.75,8.75,8.68,8.73,3763550.0,8.75,8.75,8.68,8.73,3763550.0
2016-04-12 10:20:00,8.74,8.75,8.7,8.75,1374900.0,8.74,8.75,8.7,8.75,1374900.0
2016-04-12 10:30:00,8.74,8.78,8.72,8.74,1159550.0,8.74,8.78,8.72,8.74,1159550.0
2016-04-12 10:40:00,8.74,8.81,8.74,8.81,1723200.0,8.74,8.81,8.74,8.81,1723200.0
2016-04-12 10:50:00,8.81,8.85,8.8,8.81,1620550.0,8.81,8.85,8.8,8.81,1620550.0
2016-04-12 11:00:00,8.82,8.83,8.8,8.81,603550.0,8.82,8.83,8.8,8.81,603550.0
2016-04-12 11:10:00,8.81,8.81,8.75,8.78,817000.0,8.81,8.81,8.75,8.78,817000.0
2016-04-12 11:20:00,8.78,8.79,8.75,8.76,1141150.0,8.78,8.79,8.75,8.76,1141150.0
2016-04-12 11:30:00,8.76,8.76,8.73,8.75,931000.0,8.76,8.76,8.73,8.75,931000.0
2016-04-12 11:40:00,8.75,8.76,8.74,8.75,566850.0,8.75,8.76,8.74,8.75,566850.0
2016-04-12 11:50:00,8.75,8.76,8.74,8.75,323500.0,8.75,8.76,8.74,8.75,323500.0
2016-04-12 12:00:00,8.75,8.75,8.74,8.75,754300.0,8.75,8.75,8.74,8.75,754300.0
2016-04-12 12:10:00,8.75,8.77,8.75,8.77,509800.0,8.75,8.77,8.75,8.77,509800.0
2016-04-12 12:20:00,8.76,8.77,8.75,8.77,525000.0,8.76,8.77,8.75,8.77,525000.0
2016-04-12 12:30:00,8.77,8.82,8.77,8.8,1127000.0,8.77,8.82,8.77,8.8,1127000.0
2016-04-12 12:40:00,8.8,8.81,8.77,8.78,377500.0,8.8,8.81,8.77,8.78,377500.0
2016-04-12 12:50:00,8.78,8.8,8.77,8.78,304000.0,8.78,8.8,8.77,8.78,304000.0
2016-04-12 13:00:00,8.79,8.82,8.79,8.82,854200.0,8.79,8.82,8.79,8.82,854200.0
2016-04-12 13:10:00,8.82,8.82,8.8,8.81,1094250.0,8.82,8.82,8.8,8.81,1094250.0
2016-04-12 13:20:00,8.81,8.82,8.8,8.81,396050.0,8.81,8.82,8.8,8.81,396050.0
2016-04-12 13:30:00,8.81,8.83,8.81,8.83,403750.0,8.81,8.83,8.81,8.83,403750.0
2016-04-12 13:40:00,8.83,8.86,8.83,8.86,1426400.0,8.83,8.86,8.83,8.86,1426400.0
2016-04-12 13:50:00,8.86,8.87,8.84,8.86,692100.0,8.86,8.87,8.84,8.86,692100.0
2016-04-12 14:00:00,8.87,8.88,8.85,8.87,587500.0,8.87,8.88,8.85,8.87,587500.0
2016-04-12 14:10:00,8.87,8.88,8.86,8.88,1203650.0,8.87,8.88,8.86,8.88,1203650.0
2016-04-12 14:20:00,8.88,8.9,8.88,8.89,833300.0,8.88,8.9,8.88,8.89,833300.0
2016-04-12 14:30:00,8.89,8.9,8.88,8.88,335250.0,8.89,8.9,8.88,8.88,335250.0
2016-04-12 14:40:00,8.88,8.89,8.87,8.88,494950.0,8.88,8.89,8.87,8.88,494950.0
2016-04-12 14:50:00,8.88,8.89,8.87,8.88,418250.0,8.88,8.89,8.87,8.88,418250.0
2016-04-12 15:00:00,8.88,8.89,8.87,8.88,1404300.0,8.88,8.89,8.87,8.88,1404300.0
2016-04-12 15:10:00,8.88,8.89,8.87,8.87,259750.0,8.88,8.89,8.87,8.87,259750.0
2016-04-12 15:20:00,8.86,8.88,8.84,8.85,499150.0,8.86,8.88,8.84,8.85,499150.0
2016-04-12 15:30:00,8.85,8.87,8.85,8.86,1271300.0,8.85,8.87,8.85,8.86,1271300.0
2016-04-12 15:40:00,8.86,8.89,8.86,8.88,1297100.0,8.86,8.89,8.86,8.88,1297100.0
2016-04-12 15:50:00,8.88,8.9,8.88,8.89,2174450.0,8.88,8.9,8.88,8.89,2174450.0
2016-04-13 09:30:00,8.85,8.93,8.83,8.9,2315300.0,8.85,8.93,8.83,8.9,2315300.0
2016-04-13 09:40:00,8.89,8.91,8.84,8.85,894050.0,8.89,8.91,8.84,8.85,894050.0
2016-04-13 09:50:00,8.85,8.87,8.82,8.84,1097350.0,8.85,8.87,8.82,8.84,1097350.0
2016-04-13 10:00:00,8.85,8.85,8.79,8.81,1163600.0,8.85,8.85,8.79,8.81,1163600.0
2016-04-13 10:10:00,8.81,8.81,8.77,8.79,1548100.0,8.81,8.81,8.77,8.79,1548100.0
2016-04-13 10:20:00,8.79,8.82,8.77,8.79,1299950.0,8.79,8.82,8.77,8.79,1299950.0
2016-04-13 10:30:00,8.8,8.8,8.74,8.75,1262050.0,8.8,8.8,8.74,8.75,1262050.0
2016-04-13 10:40:00,8.76,8.79,8.75,8.78,1082000.0,8.76,8.79,8.75,8.78,1082000.0
2016-04-13 10:50:00,8.78,8.78,8.75,8.75,1228750.0,8.78,8.78,8.75,8.75,1228750.0
2016-04-13 11:00:00,8.75,8.76,8.73,8.73,910550.0,8.75,8.76,8.73,8.73,910550.0
2016-04-13 11:10:00,8.73,8.75,8.72,8.73,1252350.0,8.73,8.75,8.72,8.73,1252350.0
2016-04-13 11:20:00,8.74,8.75,8.72,8.73,1187000.0,8.74,8.75,8.72,8.73,1187000.0
2016-04-13 11:30:00,8.73,8.79,8.73,8.78,1537250.0,8.73,8.79,8.73,8.78,1537250.0
2016-04-13 11:40:00,8.78,8.79,8.77,8.79,811800.0,8.78,8.79,8.77,8.79,811800.0
2016-04-13 11:50:00,8.79,8.79,8.77,8.79,836100.0,8.79,8.79,8.77,8.79,836100.0
2016-04-13 12:00:00,8.78,8.79,8.76,8.79,621550.0,8.78,8.79,8.76,8.79,621550.0
2016-04-13 12:10:00,8.79,8.79,8.78,8.78,692100.0,8.79,8.79,8.78,8.78,692100.0
2016-04-13 12:20:00,8.78,8.79,8.76,8.77,514350.0,8.78,8.79,8.76,8.77,514350.0
2016-04-13 12:30:00,8.78,8.79,8.77,8.78,935100.0,8.78,8.79,8.77,8.78,935100.0
2016-04-13 12:40:00,8.79,8.81,8.78,8.8,1054850.0,8.79,8.81,8.78,8.8,1054850.0
2016-04-13 12:50:00,8.8,8.8,8.77,8.78,759450.0,8.8,8.8,8.77,8.78,759450.0
2016-04-13 13:00:00,8.78,8.81,8.78,8.81,576250.0,8.78,8.81,8.78,8.81,576250.0
2016-04-13 13:10:00,8.81,8.82,8.79,8.79,493650.0,8.81,8.82,8.79,8.79,493650.0
2016-04-13 13:20:00,8.8,8.81,8.79,8.8,612800.0,8.8,8.81,8.79,8.8,612800.0
2016-04-13 13:30:00,8.8,8.81,8.8,8.81,1111800.0,8.8,8.81,8.8,8.81,1111800.0
2016-04-13 13:40:00,8.8,8.82,8.79,8.82,1729300.0,8.8,8.82,8.79,8.82,1729300.0
2016-04-13 13:50:00,8.82,8.83,8.82,8.83,342850.0,8.82,8.83,8.82,8.83,342850.0
2016-04-13 14:00:00,8.82,8.84,8.82,8.84,752500.0,8.82,8.84,8.82,8.84,752500.0
2016-04-13 14:10:00,8.84,8.85,8.84,8.85,781600.0,8.84,8.85,8.84,8.85,781600.0
2016-04-13 14:20:00,8.85,8.85,8.83,8.84,883750.0,8.85,8.85,8.83,8.84,883750.0
2016-04-13 14:30:00,8.84,8.88,8.84,8.88,1078550.0,8.84,8.88,8.84,8.88,1078550.0
2016-04-13 14:40:00,8.88,8.88,8.86,8.86,615500.0,8.88,8.88,8.86,8.86,615500.0
2016-04-13 14:50:00,8.87,8.87,8.86,8.87,585750.0,8.87,8.87,8.86,8.87,585750.0
2016-04-13 15:00:00,8.86,8.88,8.86,8.87,832250.0,8.86,8.88,8.86,8.87,832250.0
2016-04-13 15:10:00,8.87,8.88,8.86,8.87,706100.0,8.87,8.88,8.86,8.87,706100.0
2016-04-13 15:20:00,8.87,8.88,8.87,8.87,1080250.0,8.87,8.88,8.87,8.87,1080250.0
2016-04-13 15:30:00,8.88,8.91,8.87,8.9,1495550.0,8.88,8.91,8.87,8.9,1495550.0
2016-04-13 15:40:00,8.9,8.9,8.88,8.88,1100850.0,8.9,8.9,8.88,8.88,1100850.0
2016-04-13 15:50:00,8.88,8.89,8.88,8.89,2418350.0,8.88,8.89,8.88,8.89,2418350.0
2016-04-14 09:30:00,9.2,9.22,9.1,9.13,5401850.0,9.2,9.22,9.1,9.13,5401850.0
2016-04-14 09:40:00,9.13,9.14,9.08,9.14,3355400.0,9.13,9.14,9.08,9.14,3355400.0
2016-04-14 09:50:00,9.14,9.19,9.13,9.18,2634000.0,9.14,9.19,9.13,9.18,2634000.0
2016-04-14 10:00:00,9.18,9.18,9.13,9.16,1433600.0,9.18,9.18,9.13,9.16,1433600.0
2016-04-14 10:10:00,9.16,9.21,9.16,9.18,2252900.0,9.16,9.21,9.16,9.18,2252900.0
2016-04-14 10:20:00,9.18,9.21,9.17,9.19,1371200.0,9.18,9.21,9.17,9.19,1371200.0
2016-04-14 10:30:00,9.19,9.2,9.17,9.19,2057850.0,9.19,9.2,9.17,9.19,2057850.0
2016-04-14 10:40:00,9.19,9.19,9.17,9.17,534400.0,9.19,9.19,9.17,9.17,534400.0
2016-04-14 10:50:00,9.17,9.19,9.16,9.19,569800.0,9.17,9.19,9.16,9.19,569800.0
2016-04-14 11:00:00,9.19,9.2,9.17,9.17,1691350.0,9.19,9.2,9.17,9.17,1691350.0
2016-04-14 11:10:00,9.17,9.18,9.17,9.17,526850.0,9.17,9.18,9.17,9.17,526850.0
2016-04-14 11:20:00,9.17,9.17,9.14,9.16,1027650.0,9.17,9.17,9.14,9.16,1027650.0
2016-04-14 11:30:00,9.16,9.17,9.14,9.16,1065950.0,9.16,9.17,9.14,9.16,1065950.0
2016-04-14 11:40:00,9.15,9.17,9.14,9.15,591050.0,9.15,9.17,9.14,9.15,591050.0
2016-04-14 11:50:00,9.15,9.17,9.14,9.14,524150.0,9.15,9.17,9.14,9.14,524150.0
2016-04-14 12:00:00,9.15,9.16,9.13,9.15,883850.0,9.15,9.16,9.13,9.15,883850.0
2016-04-14 12:10:00,9.14,9.16,9.13,9.14,595550.0,9.14,9.16,9.13,9.14,595550.0
2016-04-14 12:20:00,9.14,9.14,9.13,9.13,295050.0,9.14,9.14,9.13,9.13,295050.0
2016-04-14 12:30:00,9.13,9.14,9.12,9.14,466800.0,9.13,9.14,9.12,9.14,466800.0
2016-04-14 12:40:00,9.14,9.15,9.13,9.14,162300.0,9.14,9.15,9.13,9.14,162300.0
2016-04-14 12:50:00,9.14,9.14,9.13,9.13,475350.0,9.14,9.14,9.13,9.13,475350.0
2016-04-14 13:00:00,9.14,9.14,9.13,9.14,514750.0,9.14,9.14,9.13,9.14,514750.0
2016-04-14 13:10:00,9.13,9.14,9.12,9.12,580400.0,9.13,9.14,9.12,9.12,580400.0
2016-04-14 13:20:00,9.12,9.12,9.1,9.11,713950.0,9.12,9.12,9.1,9.11,713950.0
2016-04-14 13:30:00,9.11,9.12,9.1,9.11,360150.0,9.11,9.12,9.1,9.11,360150.0
2016-04-14 13:40:00,9.11,9.11,9.08,9.08,804750.0,9.11,9.11,9.08,9.08,804750.0
2016-04-14 13:50:00,9.08,9.09,9.07,9.07,630900.0,9.08,9.09,9.07,9.07,630900.0
2016-04-14 14:00:00,9.07,9.07,9.04,9.06,1152600.0,9.07,9.07,9.04,9.06,1152600.0
2016-04-14 14:10:00,9.06,9.07,9.05,9.07,388250.0,9.06,9.07,9.05,9.07,388250.0
2016-04-14 14:20:00,9.07,9.08,9.06,9.07,515750.0,9.07,9.08,9.06,9.07,515750.0
2016-04-14 14:30:00,9.07,9.08,9.07,9.08,239650.0,9.07,9.08,9.07,9.08,239650.0
2016-04-14 14:40:00,9.08,9.1,9.08,9.1,570500.0,9.08,9.1,9.08,9.1,570500.0
2016-04-14 14:50:00,9.1,9.1,9.09,9.09,567150.0,9.1,9.1,9.09,9.09,567150.0
2016-04-14 15:00:00,9.1,9.12,9.1,9.11,1012250.0,9.1,9.12,9.1,9.11,1012250.0
2016-04-14 15:10:00,9.1,9.12,9.09,9.11,1080250.0,9.1,9.12,9.09,9.11,1080250.0
2016-04-14 15:20:00,9.11,9.12,9.11,9.12,1235200.0,9.11,9.12,9.11,9.12,1235200.0
2016-04-14 15:30:00,9.11,9.13,9.11,9.13,664500.0,9.11,9.13,9.11,9.13,664500.0
2016-04-14 15:40:00,9.13,9.13,9.12,9.13,957550.0,9.13,9.13,9.12,9.13,957550.0
2016-04-14 15:50:00,9.13,9.14,9.11,9.12,2261400.0,9.13,9.14,9.11,9.12,2261400.0
2016-04-15 09:30:00,9.14,9.31,9.14,9.29,4827200.0,9.14,9.31,9.14,9.29,4827200.0
2016-04-15 09:40:00,9.29,9.3,9.25,9.28,2477500.0,9.29,9.3,9.25,9.28,2477500.0
2016-04-15 09:50:00,9.28,9.3,9.27,9.29,1309600.0,9.28,9.3,9.27,9.29,1309600.0
2016-04-15 10:00:00,9.29,9.32,9.28,9.31,1695750.0,9.29,9.32,9.28,9.31,1695750.0
2016-04-15 10:10:00,9.3,9.33,9.29,9.33,1437500.0,9.3,9.33,9.29,9.33,1437500.0
2016-04-15 10:20:00,9.33,9.34,9.3,9.33,2027000.0,9.33,9.34,9.3,9.33,2027000.0
2016-04-15 10:30:00,9.34,9.39,9.33,9.37,3850000.0,9.34,9.39,9.33,9.37,3850000.0
2016-04-15 10:40:00,9.37,9.4,9.35,9.36,1904000.0,9.37,9.4,9.35,9.36,1904000.0
2016-04-15 10:50:00,9.38,9.39,9.36,9.38,915400.0,9.38,9.39,9.36,9.38,915400.0
2016-04-15 11:00:00,9.37,9.38,9.32,9.32,1449450.0,9.37,9.38,9.32,9.32,1449450.0
2016-04-15 11:10:00,9.32,9.34,9.3,9.31,1804150.0,9.32,9.34,9.3,9.31,1804150.0
2016-04-15 11:20:00,9.31,9.34,9.3,9.32,1012350.0,9.31,9.34,9.3,9.32,1012350.0
2016-04-15 11:30:00,9.32,9.35,9.32,9.33,1006650.0,9.32,9.35,9.32,9.33,1006650.0
2016-04-15 11:40:00,9.33,9.34,9.33,9.33,732000.0,9.33,9.34,9.33,9.33,732000.0
2016-04-15 11:50:00,9.33,9.34,9.32,9.34,287500.0,9.33,9.34,9.32,9.34,287500.0
2016-04-15 12:00:00,9.33,9.35,9.33,9.34,929200.0,9.33,9.35,9.33,9.34,929200.0
2016-04-15 12:10:00,9.33,9.33,9.32,9.33,328350.0,9.33,9.33,9.32,9.33,328350.0
2016-04-15 12:20:00,9.33,9.34,9.31,9.32,679150.0,9.33,9.34,9.31,9.32,679150.0
2016-04-15 12:30:00,9.33,9.33,9.3,9.31,517450.0,9.33,9.33,9.3,9.31,517450.0
2016-04-15 12:40:00,9.3,9.32,9.29,9.29,532700.0,9.3,9.32,9.29,9.29,532700.0
2016-04-15 12:50:00,9.3,9.31,9.28,9.29,446750.0,9.3,9.31,9.28,9.29,446750.0
2016-04-15 13:00:00,9.28,9.3,9.28,9.3,314650.0,9.28,9.3,9.28,9.3,314650.0
2016-04-15 13:10:00,9.31,9.31,9.3,9.3,226650.0,9.31,9.31,9.3,9.3,226650.0
2016-04-15 13:20:00,9.3,9.31,9.3,9.31,304000.0,9.3,9.31,9.3,9.31,304000.0
2016-04-15 13:30:00,9.31,9.32,9.3,9.31,310300.0,9.31,9.32,9.3,9.31,310300.0
2016-04-15 13:40:00,9.31,9.33,9.3,9.31,1629550.0,9.31,9.33,9.3,9.31,1629550.0
2016-04-15 13:50:00,9.31,9.33,9.31,9.32,633800.0,9.31,9.33,9.31,9.32,633800.0
2016-04-15 14:00:00,9.32,9.36,9.31,9.36,736500.0,9.32,9.36,9.31,9.36,736500.0
2016-04-15 14:10:00,9.35,9.35,9.34,9.34,477550.0,9.35,9.35,9.34,9.34,477550.0
2016-04-15 14:20:00,9.34,9.37,9.34,9.37,906950.0,9.34,9.37,9.34,9.37,906950.0
2016-04-15 14:30:00,9.37,9.37,9.35,9.36,1393150.0,9.37,9.37,9.35,9.36,1393150.0
2016-04-15 14:40:00,9.36,9.38,9.36,9.37,1014400.0,9.36,9.38,9.36,9.37,1014400.0
2016-04-15 14:50:00,9.37,9.38,9.37,9.38,544700.0,9.37,9.38,9.37,9.38,544700.0
2016-04-15 15:00:00,9.37,9.38,9.35,9.37,844050.0,9.37,9.38,9.35,9.37,844050.0
2016-04-15 15:10:00,9.37,9.37,9.36,9.36,512450.0,9.37,9.37,9.36,9.36,512450.0
2016-04-15 15:20:00,9.37,9.38,9.36,9.37,1067400.0,9.37,9.38,9.36,9.37,1067400.0
2016-04-15 15:30:00,9.37,9.38,9.36,9.36,1922750.0,9.37,9.38,9.36,9.36,1922750.0
2016-04-15 15:40:00,9.36,9.36,9.35,9.36,1847900.0,9.36,9.36,9.35,9.36,1847900.0
2016-04-15 15:50:00,9.36,9.4,9.36,9.38,4042850.0,9.36,9.4,9.36,9.38,4042850.0
2016-04-18 09:30:00,9.36,9.38,9.35,9.36,1106700.0,9.36,9.38,9.35,9.36,1106700.0
2016-04-18 09:40:00,9.36,9.38,9.32,9.32,1902700.0,9.36,9.38,9.32,9.32,1902700.0
2016-04-18 09:50:00,9.33,9.33,9.3,9.33,2172000.0,9.33,9.33,9.3,9.33,2172000.0
2016-04-18 10:00:00,9.32,9.36,9.31,9.32,1759750.0,9.32,9.36,9.31,9.32,1759750.0
2016-04-18 10:10:00,9.32,9.33,9.32,9.33,618750.0,9.32,9.33,9.32,9.33,618750.0
2016-04-18 10:20:00,9.33,9.36,9.32,9.33,619750.0,9.33,9.36,9.32,9.33,619750.0
2016-04-18 10:30:00,9.33,9.33,9.27,9.27,1618600.0,9.33,9.33,9.27,9.27,1618600.0
2016-04-18 10:40:00,9.26,9.29,9.25,9.26,1076700.0,9.26,9.29,9.25,9.26,1076700.0
2016-04-18 10:50:00,9.25,9.28,9.24,9.24,844200.0,9.25,9.28,9.24,9.24,844200.0
2016-04-18 11:00:00,9.25,9.27,9.24,9.26,717850.0,9.25,9.27,9.24,9.26,717850.0
2016-04-18 11:10:00,9.26,9.27,9.25,9.26,583900.0,9.26,9.27,9.25,9.26,583900.0
2016-04-18 11:20:00,9.26,9.28,9.26,9.27,689050.0,9.26,9.28,9.26,9.27,689050.0
2016-04-18 11:30:00,9.27,9.27,9.26,9.26,300050.0,9.27,9.27,9.26,9.26,300050.0
2016-04-18 11:40:00,9.26,9.27,9.26,9.26,700000.0,9.26,9.27,9.26,9.26,700000.0
2016-04-18 11:50:00,9.26,9.29,9.26,9.28,686550.0,9.26,9.29,9.26,9.28,686550.0
2016-04-18 12:00:00,9.27,9.29,9.26,9.27,494500.0,9.27,9.29,9.26,9.27,494500.0
2016-04-18 12:10:00,9.28,9.28,9.25,9.27,769950.0,9.28,9.28,9.25,9.27,769950.0
2016-04-18 12:20:00,9.26,9.26,9.23,9.23,948050.0,9.26,9.26,9.23,9.23,948050.0
2016-04-18 12:30:00,9.23,9.25,9.22,9.23,1089600.0,9.23,9.25,9.22,9.23,1089600.0
2016-04-18 12:40:00,9.23,9.23,9.2,9.2,1084900.0,9.23,9.23,9.2,9.2,1084900.0
2016-04-18 12:50:00,9.2,9.22,9.17,9.17,847950.0,9.2,9.22,9.17,9.17,847950.0
2016-04-18 13:00:00,9.17,9.18,9.16,9.18,845000.0,9.17,9.18,9.16,9.18,845000.0
2016-04-18 13:10:00,9.18,9.21,9.18,9.21,452450.0,9.18,9.21,9.18,9.21,452450.0
2016-04-18 13:20:00,9.2,9.2,9.17,9.19,357500.0,9.2,9.2,9.17,9.19,357500.0
2016-04-18 13:30:00,9.19,9.2,9.17,9.18,485350.0,9.19,9.2,9.17,9.18,485350.0
2016-04-18 13:40:00,9.18,9.2,9.18,9.19,287000.0,9.18,9.2,9.18,9.19,287000.0
2016-04-18 13:50:00,9.19,9.19,9.17,9.17,300000.0,9.19,9.19,9.17,9.17,300000.0
2016-04-18 14:00:00,9.18,9.2,9.17,9.18,943550.0,9.18,9.2,9.17,9.18,943550.0
2016-04-18 14:10:00,9.19,9.2,9.18,9.19,460350.0,9.19,9.2,9.18,9.19,460350.0
2016-04-18 14:20:00,9.19,9.21,9.19,9.2,479100.0,9.19,9.21,9.19,9.2,479100.0
2016-04-18 14:30:00,9.2,9.24,9.19,9.22,581050.0,9.2,9.24,9.19,9.22,581050.0
2016-04-18 14:40:00,9.22,9.28,9.22,9.27,1648500.0,9.22,9.28,9.22,9.27,1648500.0
2016-04-18 14:50:00,9.28,9.28,9.23,9.24,1082450.0,9.28,9.28,9.23,9.24,1082450.0
2016-04-18 15:00:00,9.24,9.24,9.22,9.24,1038100.0,9.24,9.24,9.22,9.24,1038100.0
2016-04-18 15:10:00,9.24,9.24,9.21,9.22,681700.0,9.24,9.24,9.21,9.22,681700.0
2016-04-18 15:20:00,9.22,9.22,9.2,9.21,677500.0,9.22,9.22,9.2,9.21,677500.0
2016-04-18 15:30:00,9.21,9.22,9.2,9.21,566850.0,9.21,9.22,9.2,9.21,566850.0
2016-04-18 15:40:00,9.21,9.22,9.2,9.21,785800.0,9.21,9.22,9.2,9.21,785800.0
2016-04-18 15:50:00,9.21,9.21,9.2,9.21,2018850.0,9.21,9.21,9.2,9.21,2018850.0
2016-04-19 09:30:00,9.24,9.3,9.19,9.19,1176150.0,9.24,9.3,9.19,9.19,1176150.0
2016-04-19 09:40:00,9.19,9.19,9.14,9.17,790500.0,9.19,9.19,9.14,9.17,790500.0
2016-04-19 09:50:00,9.17,9.17,9.12,9.12,1234650.0,9.17,9.17,9.12,9.12,1234650.0
2016-04-19 10:00:00,9.13,9.13,9.1,9.11,1165550.0,9.13,9.13,9.1,9.11,1165550.0
2016-04-19 10:10:00,9.1,9.1,9.08,9.08,582550.0,9.1,9.1,9.08,9.08,582550.0
2016-04-19 10:20:00,9.08,9.09,9.08,9.09,834100.0,9.08,9.09,9.08,9.09,834100.0
2016-04-19 10:30:00,9.09,9.11,9.08,9.1,627700.0,9.09,9.11,9.08,9.1,627700.0
2016-04-19 10:40:00,9.1,9.14,9.09,9.13,1372300.0,9.1,9.14,9.09,9.13,1372300.0
2016-04-19 10:50:00,9.13,9.16,9.13,9.15,625600.0,9.13,9.16,9.13,9.15,625600.0
2016-04-19 11:00:00,9.15,9.15,9.12,9.12,478000.0,9.15,9.15,9.12,9.12,478000.0
2016-04-19 11:10:00,9.11,9.13,9.11,9.12,786900.0,9.11,9.13,9.11,9.12,786900.0
2016-04-19 11:20:00,9.11,9.12,9.1,9.11,223750.0,9.11,9.12,9.1,9.11,223750.0
2016-04-19 11:30:00,9.12,9.14,9.11,9.14,731400.0,9.12,9.14,9.11,9.14,731400.0
2016-04-19 11:40:00,9.14,9.15,9.14,9.14,260000.0,9.14,9.15,9.14,9.14,260000.0
2016-04-19 11:50:00,9.15,9.15,9.1,9.11,297000.0,9.15,9.15,9.1,9.11,297000.0
2016-04-19 12:00:00,9.11,9.11,9.09,9.1,452650.0,9.11,9.11,9.09,9.1,452650.0
2016-04-19 12:10:00,9.11,9.11,9.09,9.1,913350.0,9.11,9.11,9.09,9.1,913350.0
2016-04-19 12:20:00,9.1,9.1,9.06,9.07,1198500.0,9.1,9.1,9.06,9.07,1198500.0
2016-04-19 12:30:00,9.06,9.07,9.05,9.06,778700.0,9.06,9.07,9.05,9.06,778700.0
2016-04-19 12:40:00,9.06,9.06,9.05,9.05,455000.0,9.06,9.06,9.05,9.05,455000.0
2016-04-19 12:50:00,9.05,9.06,9.05,9.06,417750.0,9.05,9.06,9.05,9.06,417750.0
2016-04-19 13:00:00,9.05,9.08,9.05,9.08,960550.0,9.05,9.08,9.05,9.08,960550.0
2016-04-19 13:10:00,9.07,9.09,9.07,9.07,287650.0,9.07,9.09,9.07,9.07,287650.0
2016-04-19 13:20:00,9.07,9.09,9.07,9.09,142500.0,9.07,9.09,9.07,9.09,142500.0
2016-04-19 13:30:00,9.09,9.09,9.08,9.08,106150.0,9.09,9.09,9.08,9.08,106150.0
2016-04-19 13:40:00,9.08,9.09,9.08,9.09,366700.0,9.08,9.09,9.08,9.09,366700.0
2016-04-19 13:50:00,9.09,9.1,9.09,9.09,121950.0,9.09,9.1,9.09,9.09,121950.0
2016-04-19 14:00:00,9.1,9.11,9.1,9.1,263000.0,9.1,9.11,9.1,9.1,263000.0
2016-04-19 14:10:00,9.1,9.1,9.09,9.1,162850.0,9.1,9.1,9.09,9.1,162850.0
2016-04-19 14:20:00,9.1,9.13,9.1,9.12,1023000.0,9.1,9.13,9.1,9.12,1023000.0
2016-04-19 14:30:00,9.12,9.12,9.1,9.12,820800.0,9.12,9.12,9.1,9.12,820800.0
2016-04-19 14:40:00,9.11,9.12,9.11,9.11,803750.0,9.11,9.12,9.11,9.11,803750.0
2016-04-19 14:50:00,9.12,9.12,9.11,9.11,150200.0,9.12,9.12,9.11,9.11,150200.0
2016-04-19 15:00:00,9.12,9.12,9.11,9.12,397500.0,9.12,9.12,9.11,9.12,397500.0
2016-04-19 15:10:00,9.11,9.12,9.1,9.11,440000.0,9.11,9.12,9.1,9.11,440000.0
2016-04-19 15:20:00,9.12,9.12,9.11,9.11,343800.0,9.12,9.12,9.11,9.11,343800.0
2016-04-19 15:30:00,9.12,9.12,9.11,9.11,567550.0,9.12,9.12,9.11,9.11,567550.0
2016-04-19 15:40:00,9.11,9.12,9.11,9.11,461500.0,9.11,9.12,9.11,9.11,461500.0
2016-04-19 15:50:00,9.12,9.12,9.09,9.11,1320400.0,9.12,9.12,9.09,9.11,1320400.0
2016-04-20 09:30:00,9.14,9.15,9.08,9.11,433900.0,9.14,9.15,9.08,9.11,433900.0
2016-04-20 09:40:00,9.11,9.14,9.1,9.13,378900.0,9.11,9.14,9.1,9.13,378900.0
2016-04-20 09:50:00,9.13,9.22,9.13,9.22,2142650.0,9.13,9.22,9.13,9.22,2142650.0
2016-04-20 10:00:00,9.21,9.26,9.2,9.22,795250.0,9.21,9.26,9.2,9.22,795250.0
2016-04-20 10:10:00,9.22,9.22,9.2,9.21,581300.0,9.22,9.22,9.2,9.21,581300.0
2016-04-20 10:20:00,9.21,9.21,9.18,9.19,352500.0,9.21,9.21,9.18,9.19,352500.0
2016-04-20 10:30:00,9.19,9.19,9.13,9.13,469250.0,9.19,9.19,9.13,9.13,469250.0
2016-04-20 10:40:00,9.13,9.16,9.13,9.15,223750.0,9.13,9.16,9.13,9.15,223750.0
2016-04-20 10:50:00,9.17,9.18,9.15,9.15,354700.0,9.17,9.18,9.15,9.15,354700.0
2016-04-20 11:00:00,9.16,9.16,9.14,9.15,275600.0,9.16,9.16,9.14,9.15,275600.0
2016-04-20 11:10:00,9.16,9.18,9.14,9.16,312350.0,9.16,9.18,9.14,9.16,312350.0
2016-04-20 11:20:00,9.18,9.19,9.17,9.18,652050.0,9.18,9.19,9.17,9.18,652050.0
2016-04-20 11:30:00,9.19,9.19,9.17,9.19,324500.0,9.19,9.19,9.17,9.19,324500.0
2016-04-20 11:40:00,9.19,9.21,9.18,9.19,363650.0,9.19,9.21,9.18,9.19,363650.0
2016-04-20 11:50:00,9.18,9.2,9.18,9.2,170800.0,9.18,9.2,9.18,9.2,170800.0
2016-04-20 12:00:00,9.2,9.2,9.18,9.18,271950.0,9.2,9.2,9.18,9.18,271950.0
2016-04-20 12:10:00,9.18,9.19,9.17,9.19,65000.0,9.18,9.19,9.17,9.19,65000.0
2016-04-20 12:20:00,9.19,9.19,9.17,9.19,110000.0,9.19,9.19,9.17,9.19,110000.0
2016-04-20 12:30:00,9.19,9.2,9.18,9.18,145000.0,9.19,9.2,9.18,9.18,145000.0
2016-04-20 12:40:00,9.2,9.2,9.19,9.19,115000.0,9.2,9.2,9.19,9.19,115000.0
2016-04-20 12:50:00,9.19,9.19,9.18,9.19,197750.0,9.19,9.19,9.18,9.19,197750.0
2016-04-20 13:00:00,9.19,9.2,9.17,9.18,143500.0,9.19,9.2,9.17,9.18,143500.0
2016-04-20 13:10:00,9.18,9.2,9.18,9.2,155350.0,9.18,9.2,9.18,9.2,155350.0
2016-04-20 13:20:00,9.2,9.21,9.19,9.19,330250.0,9.2,9.21,9.19,9.19,330250.0
2016-04-20 13:30:00,9.2,9.2,9.18,9.18,230000.0,9.2,9.2,9.18,9.18,230000.0
2016-04-20 13:40:00,9.19,9.2,9.19,9.2,242500.0,9.19,9.2,9.19,9.2,242500.0
2016-04-20 13:50:00,9.2,9.2,9.17,9.18,345600.0,9.2,9.2,9.17,9.18,345600.0
2016-04-20 14:00:00,9.18,9.19,9.17,9.18,334750.0,9.18,9.19,9.17,9.18,334750.0
2016-04-20 14:10:00,9.19,9.2,9.18,9.19,292450.0,9.19,9.2,9.18,9.19,292450.0
2016-04-20 14:20:00,9.18,9.2,9.17,9.18,718450.0,9.18,9.2,9.17,9.18,718450.0
2016-04-20 14:30:00,9.18,9.19,9.18,9.18,1212200.0,9.18,9.19,9.18,9.18,1212200.0
2016-04-20 14:40:00,9.19,9.19,9.18,9.19,140000.0,9.19,9.19,9.18,9.19,140000.0
2016-04-20 14:50:00,9.19,9.2,9.19,9.2,240000.0,9.19,9.2,9.19,9.2,240000.0
2016-04-20 15:00:00,9.19,9.21,9.19,9.21,242200.0,9.19,9.21,9.19,9.21,242200.0
2016-04-20 15:10:00,9.21,9.21,9.2,9.2,275000.0,9.21,9.21,9.2,9.2,275000.0
2016-04-20 15:20:00,9.2,9.21,9.19,9.2,630950.0,9.2,9.21,9.19,9.2,630950.0
2016-04-20 15:30:00,9.19,9.2,9.19,9.2,489400.0,9.19,9.2,9.19,9.2,489400.0
2016-04-20 15:40:00,9.2,9.2,9.17,9.17,747750.0,9.2,9.2,9.17,9.17,747750.0
2016-04-20 15:50:00,9.18,9.18,9.16,9.17,1604550.0,9.18,9.18,9.16,9.17,1604550.0
2016-04-21 09:30:00,9.22,9.26,9.17,9.19,763850.0,9.22,9.26,9.17,9.19,763850.0
2016-04-21 09:40:00,9.2,9.2,9.15,9.17,181700.0,9.2,9.2,9.15,9.17,181700.0
2016-04-21 09:50:00,9.18,9.19,9.15,9.15,159700.0,9.18,9.19,9.15,9.15,159700.0
2016-04-21 10:00:00,9.15,9.18,9.13,9.14,993800.0,9.15,9.18,9.13,9.14,993800.0
2016-04-21 10:10:00,9.15,9.16,9.13,9.15,542100.0,9.15,9.16,9.13,9.15,542100.0
2016-04-21 10:20:00,9.14,9.16,9.13,9.15,476250.0,9.14,9.16,9.13,9.15,476250.0
2016-04-21 10:30:00,9.15,9.15,9.11,9.12,695500.0,9.15,9.15,9.11,9.12,695500.0
2016-04-21 10:40:00,9.13,9.15,9.12,9.15,460900.0,9.13,9.15,9.12,9.15,460900.0
2016-04-21 10:50:00,9.15,9.17,9.12,9.15,733400.0,9.15,9.17,9.12,9.15,733400.0
2016-04-21 11:00:00,9.14,9.16,9.14,9.15,422750.0,9.14,9.16,9.14,9.15,422750.0
2016-04-21 11:10:00,9.15,9.18,9.15,9.17,409250.0,9.15,9.18,9.15,9.17,409250.0
2016-04-21 11:20:00,9.18,9.2,9.17,9.19,527450.0,9.18,9.2,9.17,9.19,527450.0
2016-04-21 11:30:00,9.19,9.19,9.18,9.18,260300.0,9.19,9.19,9.18,9.18,260300.0
2016-04-21 11:40:00,9.18,9.18,9.16,9.18,232500.0,9.18,9.18,9.16,9.18,232500.0
2016-04-21 11:50:00,9.17,9.17,9.14,9.15,339800.0,9.17,9.17,9.14,9.15,339800.0
2016-04-21 12:00:00,9.15,9.15,9.11,9.13,1270600.0,9.15,9.15,9.11,9.13,1270600.0
2016-04-21 12:10:00,9.13,9.14,9.12,9.13,639900.0,9.13,9.14,9.12,9.13,639900.0
2016-04-21 12:20:00,9.13,9.13,9.11,9.11,666100.0,9.13,9.13,9.11,9.11,666100.0
2016-04-21 12:30:00,9.11,9.14,9.09,9.1,1023250.0,9.11,9.14,9.09,9.1,1023250.0
2016-04-21 12:40:00,9.1,9.12,9.1,9.11,162500.0,9.1,9.12,9.1,9.11,162500.0
2016-04-21 12:50:00,9.11,9.12,9.09,9.1,611350.0,9.11,9.12,9.09,9.1,611350.0
2016-04-21 13:00:00,9.1,9.11,9.08,9.08,577750.0,9.1,9.11,9.08,9.08,577750.0
2016-04-21 13:10:00,9.08,9.09,9.06,9.07,620200.0,9.08,9.09,9.06,9.07,620200.0
2016-04-21 13:20:00,9.07,9.08,9.06,9.06,559250.0,9.07,9.08,9.06,9.06,559250.0
2016-04-21 13:30:00,9.06,9.08,9.05,9.07,398850.0,9.06,9.08,9.05,9.07,398850.0
2016-04-21 13:40:00,9.07,9.08,9.06,9.06,504050.0,9.07,9.08,9.06,9.06,504050.0
2016-04-21 13:50:00,9.06,9.07,9.05,9.06,346300.0,9.06,9.07,9.05,9.06,346300.0
2016-04-21 14:00:00,9.06,9.06,9.04,9.05,344850.0,9.06,9.06,9.04,9.05,344850.0
2016-04-21 14:10:00,9.05,9.05,9.04,9.04,407750.0,9.05,9.05,9.04,9.04,407750.0
2016-04-21 14:20:00,9.04,9.06,9.04,9.04,688000.0,9.04,9.06,9.04,9.04,688000.0
2016-04-21 14:30:00,9.04,9.04,9.01,9.03,1118700.0,9.04,9.04,9.01,9.03,1118700.0
2016-04-21 14:40:00,9.02,9.03,9.01,9.01,713200.0,9.02,9.03,9.01,9.01,713200.0
2016-04-21 14:50:00,9.02,9.02,9.0,9.01,628250.0,9.02,9.02,9.0,9.01,628250.0
2016-04-21 15:00:00,9.01,9.03,9.0,9.01,557750.0,9.01,9.03,9.0,9.01,557750.0
2016-04-21 15:10:00,9.02,9.03,9.01,9.01,984850.0,9.02,9.03,9.01,9.01,984850.0
2016-04-21 15:20:00,9.01,9.01,8.99,8.99,1172600.0,9.01,9.01,8.99,8.99,1172600.0
2016-04-21 15:30:00,8.99,9.0,8.99,9.0,621250.0,8.99,9.0,8.99,9.0,621250.0
2016-04-21 15:40:00,8.99,9.0,8.96,8.98,2091150.0,8.99,9.0,8.96,8.98,2091150.0
2016-04-21 15:50:00,8.98,8.98,8.95,8.97,3720350.0,8.98,8.98,8.95,8.97,3720350.0
2016-04-22 09:30:00,9.04,9.08,8.97,8.99,1297200.0,9.04,9.08,8.97,8.99,1297200.0
2016-04-22 09:40:00,8.99,8.99,8.93,8.94,1126750.0,8.99,8.99,8.93,8.94,1126750.0
2016-04-22 09:50:00,8.95,8.96,8.92,8.94,1102650.0,8.95,8.96,8.92,8.94,1102650.0
2016-04-22 10:00:00,8.95,8.95,8.91,8.94,1362900.0,8.95,8.95,8.91,8.94,1362900.0
2016-04-22 10:10:00,8.94,8.97,8.94,8.94,1124000.0,8.94,8.97,8.94,8.94,1124000.0
2016-04-22 10:20:00,8.94,8.96,8.93,8.95,526200.0,8.94,8.96,8.93,8.95,526200.0
2016-04-22 10:30:00,8.95,8.96,8.91,8.93,712350.0,8.95,8.96,8.91,8.93,712350.0
2016-04-22 10:40:00,8.93,8.93,8.87,8.88,1584400.0,8.93,8.93,8.87,8.88,1584400.0
2016-04-22 10:50:00,8.87,8.9,8.86,8.88,647200.0,8.87,8.9,8.86,8.88,647200.0
2016-04-22 11:00:00,8.88,8.9,8.86,8.87,1072850.0,8.88,8.9,8.86,8.87,1072850.0
2016-04-22 11:10:00,8.88,8.9,8.86,8.9,1083050.0,8.88,8.9,8.86,8.9,1083050.0
2016-04-22 11:20:00,8.89,8.9,8.87,8.88,433100.0,8.89,8.9,8.87,8.88,433100.0
2016-04-22 11:30:00,8.88,8.9,8.88,8.88,374250.0,8.88,8.9,8.88,8.88,374250.0
2016-04-22 11:40:00,8.88,8.88,8.85,8.85,1108900.0,8.88,8.88,8.85,8.85,1108900.0
2016-04-22 11:50:00,8.85,8.85,8.81,8.83,1201350.0,8.85,8.85,8.81,8.83,1201350.0
2016-04-22 12:00:00,8.84,8.84,8.79,8.79,1284750.0,8.84,8.84,8.79,8.79,1284750.0
2016-04-22 12:10:00,8.8,8.83,8.8,8.82,1001100.0,8.8,8.83,8.8,8.82,1001100.0
2016-04-22 12:20:00,8.82,8.83,8.81,8.82,487450.0,8.82,8.83,8.81,8.82,487450.0
2016-04-22 12:30:00,8.84,8.84,8.82,8.83,378100.0,8.84,8.84,8.82,8.83,378100.0
2016-04-22 12:40:00,8.83,8.83,8.81,8.81,220250.0,8.83,8.83,8.81,8.81,220250.0
2016-04-22 12:50:00,8.81,8.83,8.81,8.81,369050.0,8.81,8.83,8.81,8.81,369050.0
2016-04-22 13:00:00,8.81,8.83,8.81,8.82,353300.0,8.81,8.83,8.81,8.82,353300.0
2016-04-22 13:10:00,8.81,8.81,8.78,8.78,738850.0,8.81,8.81,8.78,8.78,738850.0
2016-04-22 13:20:00,8.78,8.78,8.77,8.77,712100.0,8.78,8.78,8.77,8.77,712100.0
2016-04-22 13:30:00,8.77,8.81,8.77,8.79,587400.0,8.77,8.81,8.77,8.79,587400.0
2016-04-22 13:40:00,8.79,8.81,8.78,8.79,795500.0,8.79,8.81,8.78,8.79,795500.0
2016-04-22 13:50:00,8.79,8.8,8.78,8.78,524000.0,8.79,8.8,8.78,8.78,524000.0
2016-04-22 14:00:00,8.79,8.79,8.77,8.78,672050.0,8.79,8.79,8.77,8.78,672050.0
2016-04-22 14:10:00,8.78,8.79,8.77,8.79,609850.0,8.78,8.79,8.77,8.79,609850.0
2016-04-22 14:20:00,8.79,8.81,8.78,8.8,635750.0,8.79,8.81,8.78,8.8,635750.0
2016-04-22 14:30:00,8.8,8.82,8.79,8.8,560350.0,8.8,8.82,8.79,8.8,560350.0
2016-04-22 14:40:00,8.81,8.84,8.8,8.83,367900.0,8.81,8.84,8.8,8.83,367900.0
2016-04-22 14:50:00,8.83,8.83,8.81,8.82,502200.0,8.83,8.83,8.81,8.82,502200.0
2016-04-22 15:00:00,8.83,8.83,8.82,8.83,542150.0,8.83,8.83,8.82,8.83,542150.0
2016-04-22 15:10:00,8.82,8.84,8.82,8.83,913950.0,8.82,8.84,8.82,8.83,913950.0
2016-04-22 15:20:00,8.83,8.85,8.83,8.84,1258250.0,8.83,8.85,8.83,8.84,1258250.0
2016-04-22 15:30:00,8.84,8.84,8.82,8.84,1174450.0,8.84,8.84,8.82,8.84,1174450.0
2016-04-22 15:40:00,8.84,8.85,8.84,8.85,1254400.0,8.84,8.85,8.84,8.85,1254400.0
2016-04-22 15:50:00,8.85,8.86,8.84,8.85,2808700.0,8.85,8.86,8.84,8.85,2808700.0
2016-04-25 09:30:00,8.85,8.87,8.81,8.81,1333050.0,8.85,8.87,8.81,8.81,1333050.0
2016-04-25 09:40:00,8.81,8.82,8.78,8.82,1162600.0,8.81,8.82,8.78,8.82,1162600.0
2016-04-25 09:50:00,8.82,8.82,8.78,8.8,988850.0,8.82,8.82,8.78,8.8,988850.0
2016-04-25 10:00:00,8.78,8.84,8.78,8.83,1520600.0,8.78,8.84,8.78,8.83,1520600.0
2016-04-25 10:10:00,8.83,8.84,8.8,8.8,1013150.0,8.83,8.84,8.8,8.8,1013150.0
2016-04-25 10:20:00,8.8,8.82,8.79,8.8,616650.0,8.8,8.82,8.79,8.8,616650.0
2016-04-25 10:30:00,8.8,8.85,8.8,8.85,1159600.0,8.8,8.85,8.8,8.85,1159600.0
2016-04-25 10:40:00,8.85,8.85,8.82,8.83,910450.0,8.85,8.85,8.82,8.83,910450.0
2016-04-25 10:50:00,8.84,8.84,8.79,8.8,1142400.0,8.84,8.84,8.79,8.8,1142400.0
2016-04-25 11:00:00,8.8,8.82,8.79,8.81,717650.0,8.8,8.82,8.79,8.81,717650.0
2016-04-25 11:10:00,8.81,8.82,8.8,8.81,359350.0,8.81,8.82,8.8,8.81,359350.0
2016-04-25 11:20:00,8.81,8.82,8.79,8.8,722950.0,8.81,8.82,8.79,8.8,722950.0
2016-04-25 11:30:00,8.8,8.81,8.79,8.79,533500.0,8.8,8.81,8.79,8.79,533500.0
2016-04-25 11:40:00,8.79,8.8,8.79,8.8,520350.0,8.79,8.8,8.79,8.8,520350.0
2016-04-25 11:50:00,8.8,8.82,8.8,8.8,290000.0,8.8,8.82,8.8,8.8,290000.0
2016-04-25 12:00:00,8.8,8.81,8.79,8.79,510350.0,8.8,8.81,8.79,8.79,510350.0
2016-04-25 12:10:00,8.79,8.79,8.78,8.79,1135000.0,8.79,8.79,8.78,8.79,1135000.0
2016-04-25 12:20:00,8.79,8.79,8.78,8.79,727250.0,8.79,8.79,8.78,8.79,727250.0
2016-04-25 12:30:00,8.79,8.8,8.76,8.77,1450600.0,8.79,8.8,8.76,8.77,1450600.0
2016-04-25 12:40:00,8.76,8.8,8.76,8.8,1036850.0,8.76,8.8,8.76,8.8,1036850.0
2016-04-25 12:50:00,8.8,8.84,8.8,8.84,1136150.0,8.8,8.84,8.8,8.84,1136150.0
2016-04-25 13:00:00,8.83,8.84,8.83,8.84,521500.0,8.83,8.84,8.83,8.84,521500.0
2016-04-25 13:10:00,8.84,8.86,8.83,8.85,665750.0,8.84,8.86,8.83,8.85,665750.0
2016-04-25 13:20:00,8.85,8.89,8.84,8.89,1621800.0,8.85,8.89,8.84,8.89,1621800.0
2016-04-25 13:30:00,8.89,8.9,8.86,8.89,1870900.0,8.89,8.9,8.86,8.89,1870900.0
2016-04-25 13:40:00,8.89,8.89,8.86,8.87,1509750.0,8.89,8.89,8.86,8.87,1509750.0
2016-04-25 13:50:00,8.87,8.87,8.85,8.85,960050.0,8.87,8.87,8.85,8.85,960050.0
2016-04-25 14:00:00,8.85,8.85,8.83,8.84,688600.0,8.85,8.85,8.83,8.84,688600.0
2016-04-25 14:10:00,8.84,8.85,8.83,8.84,598150.0,8.84,8.85,8.83,8.84,598150.0
2016-04-25 14:20:00,8.83,8.84,8.82,8.84,725500.0,8.83,8.84,8.82,8.84,725500.0
2016-04-25 14:30:00,8.84,8.86,8.84,8.86,630850.0,8.84,8.86,8.84,8.86,630850.0
2016-04-25 14:40:00,8.86,8.88,8.85,8.86,1516050.0,8.86,8.88,8.85,8.86,1516050.0
2016-04-25 14:50:00,8.86,8.86,8.83,8.84,1063450.0,8.86,8.86,8.83,8.84,1063450.0
2016-04-25 15:00:00,8.83,8.87,8.83,8.85,1784750.0,8.83,8.87,8.83,8.85,1784750.0
2016-04-25 15:10:00,8.86,8.87,8.85,8.86,1260350.0,8.86,8.87,8.85,8.86,1260350.0
2016-04-25 15:20:00,8.86,8.86,8.85,8.86,450000.0,8.86,8.86,8.85,8.86,450000.0
2016-04-25 15:30:00,8.86,8.86,8.85,8.85,459250.0,8.86,8.86,8.85,8.85,459250.0
2016-04-25 15:40:00,8.85,8.85,8.84,8.85,1198750.0,8.85,8.85,8.84,8.85,1198750.0
2016-04-25 15:50:00,8.85,8.86,8.85,8.86,2265500.0,8.85,8.86,8.85,8.86,2265500.0
2016-04-26 09:30:00,8.9,8.93,8.83,8.89,3533150.0,8.9,8.93,8.83,8.89,3533150.0
2016-04-26 09:40:00,8.89,8.94,8.89,8.91,2395150.0,8.89,8.94,8.89,8.91,2395150.0
2016-04-26 09:50:00,8.92,8.92,8.89,8.89,592150.0,8.92,8.92,8.89,8.89,592150.0
2016-04-26 10:00:00,8.9,8.91,8.88,8.88,495300.0,8.9,8.91,8.88,8.88,495300.0
2016-04-26 10:10:00,8.88,8.88,8.84,8.88,543400.0,8.88,8.88,8.84,8.88,543400.0
2016-04-26 10:20:00,8.88,8.89,8.84,8.86,3233200.0,8.88,8.89,8.84,8.86,3233200.0
2016-04-26 10:30:00,8.87,8.87,8.85,8.85,473400.0,8.87,8.87,8.85,8.85,473400.0
2016-04-26 10:40:00,8.85,8.86,8.84,8.84,357850.0,8.85,8.86,8.84,8.84,357850.0
2016-04-26 10:50:00,8.85,8.85,8.79,8.8,1650200.0,8.85,8.85,8.79,8.8,1650200.0
2016-04-26 11:00:00,8.8,8.83,8.77,8.81,993600.0,8.8,8.83,8.77,8.81,993600.0
2016-04-26 11:10:00,8.82,8.83,8.8,8.81,495150.0,8.82,8.83,8.8,8.81,495150.0
2016-04-26 11:20:00,8.82,8.84,8.82,8.84,374650.0,8.82,8.84,8.82,8.84,374650.0
2016-04-26 11:30:00,8.84,8.84,8.8,8.81,1189150.0,8.84,8.84,8.8,8.81,1189150.0
2016-04-26 11:40:00,8.81,8.84,8.8,8.84,1064150.0,8.81,8.84,8.8,8.84,1064150.0
2016-04-26 11:50:00,8.84,8.88,8.84,8.85,1047400.0,8.84,8.88,8.84,8.85,1047400.0
2016-04-26 12:00:00,8.85,8.9,8.84,8.9,971700.0,8.85,8.9,8.84,8.9,971700.0
2016-04-26 12:10:00,8.9,8.92,8.9,8.92,591450.0,8.9,8.92,8.9,8.92,591450.0
2016-04-26 12:20:00,8.92,8.92,8.91,8.92,472900.0,8.92,8.92,8.91,8.92,472900.0
2016-04-26 12:30:00,8.91,8.93,8.88,8.89,520900.0,8.91,8.93,8.88,8.89,520900.0
2016-04-26 12:40:00,8.89,8.92,8.89,8.9,464250.0,8.89,8.92,8.89,8.9,464250.0
2016-04-26 12:50:00,8.91,8.91,8.88,8.91,311750.0,8.91,8.91,8.88,8.91,311750.0
2016-04-26 13:00:00,8.91,8.91,8.88,8.9,954650.0,8.91,8.91,8.88,8.9,954650.0
2016-04-26 13:10:00,8.9,8.91,8.89,8.91,470400.0,8.9,8.91,8.89,8.91,470400.0
2016-04-26 13:20:00,8.92,8.92,8.91,8.92,2514350.0,8.92,8.92,8.91,8.92,2514350.0
2016-04-26 13:30:00,8.92,8.94,8.92,8.93,1665400.0,8.92,8.94,8.92,8.93,1665400.0
2016-04-26 13:40:00,8.92,8.93,8.9,8.92,1760250.0,8.92,8.93,8.9,8.92,1760250.0
2016-04-26 13:50:00,8.91,8.92,8.9,8.91,385000.0,8.91,8.92,8.9,8.91,385000.0
2016-04-26 14:00:00,8.91,8.92,8.9,8.91,660100.0,8.91,8.92,8.9,8.91,660100.0
2016-04-26 14:10:00,8.9,8.93,8.9,8.93,583700.0,8.9,8.93,8.9,8.93,583700.0
2016-04-26 14:20:00,8.93,8.95,8.92,8.92,1680200.0,8.93,8.95,8.92,8.92,1680200.0
2016-04-26 14:30:00,8.92,8.92,8.88,8.89,1003050.0,8.92,8.92,8.88,8.89,1003050.0
2016-04-26 14:40:00,8.89,8.89,8.86,8.87,610000.0,8.89,8.89,8.86,8.87,610000.0
2016-04-26 14:50:00,8.86,8.87,8.83,8.83,1151300.0,8.86,8.87,8.83,8.83,1151300.0
2016-04-26 15:00:00,8.84,8.86,8.83,8.84,1128250.0,8.84,8.86,8.83,8.84,1128250.0
2016-04-26 15:10:00,8.84,8.84,8.81,8.84,1734150.0,8.84,8.84,8.81,8.84,1734150.0
2016-04-26 15:20:00,8.84,8.86,8.83,8.85,1137650.0,8.84,8.86,8.83,8.85,1137650.0
2016-04-26 15:30:00,8.85,8.89,8.84,8.86,1889950.0,8.85,8.89,8.84,8.86,1889950.0
2016-04-26 15:40:00,8.86,8.88,8.86,8.87,4419700.0,8.86,8.88,8.86,8.87,4419700.0
2016-04-26 15:50:00,8.87,8.92,8.87,8.92,6367950.0,8.87,8.92,8.87,8.92,6367950.0
2016-04-27 09:30:00,8.5,8.6,8.4,8.54,24671050.0,8.5,8.6,8.4,8.54,24671050.0
2016-04-27 09:40:00,8.54,8.56,8.48,8.51,10859150.0,8.54,8.56,8.48,8.51,10859150.0
2016-04-27 09:50:00,8.5,8.55,8.49,8.52,5078850.0,8.5,8.55,8.49,8.52,5078850.0
2016-04-27 10:00:00,8.52,8.53,8.43,8.49,8932500.0,8.52,8.53,8.43,8.49,8932500.0
2016-04-27 10:10:00,8.49,8.53,8.49,8.52,5750350.0,8.49,8.53,8.49,8.52,5750350.0
2016-04-27 10:20:00,8.52,8.53,8.47,8.5,4105800.0,8.52,8.53,8.47,8.5,4105800.0
2016-04-27 10:30:00,8.49,8.51,8.48,8.5,3258000.0,8.49,8.51,8.48,8.5,3258000.0
2016-04-27 10:40:00,8.5,8.51,8.48,8.5,4160250.0,8.5,8.51,8.48,8.5,4160250.0
2016-04-27 10:50:00,8.49,8.5,8.41,8.41,5205600.0,8.49,8.5,8.41,8.41,5205600.0
2016-04-27 11:00:00,8.42,8.46,8.4,8.43,4480450.0,8.42,8.46,8.4,8.43,4480450.0
2016-04-27 11:10:00,8.43,8.43,8.37,8.39,4503300.0,8.43,8.43,8.37,8.39,4503300.0
2016-04-27 11:20:00,8.39,8.41,8.36,8.4,2994100.0,8.39,8.41,8.36,8.4,2994100.0
2016-04-27 11:30:00,8.4,8.42,8.34,8.34,3212200.0,8.4,8.42,8.34,8.34,3212200.0
2016-04-27 11:40:00,8.35,8.35,8.3,8.34,6591500.0,8.35,8.35,8.3,8.34,6591500.0
2016-04-27 11:50:00,8.34,8.36,8.33,8.35,2322700.0,8.34,8.36,8.33,8.35,2322700.0
2016-04-27 12:00:00,8.34,8.38,8.33,8.37,4139250.0,8.34,8.38,8.33,8.37,4139250.0
2016-04-27 12:10:00,8.37,8.4,8.35,8.4,3420550.0,8.37,8.4,8.35,8.4,3420550.0
2016-04-27 12:20:00,8.39,8.4,8.35,8.38,2465450.0,8.39,8.4,8.35,8.38,2465450.0
2016-04-27 12:30:00,8.39,8.44,8.39,8.44,2072650.0,8.39,8.44,8.39,8.44,2072650.0
2016-04-27 12:40:00,8.45,8.48,8.43,8.46,2288050.0,8.45,8.48,8.43,8.46,2288050.0
2016-04-27 12:50:00,8.45,8.46,8.43,8.46,2272000.0,8.45,8.46,8.43,8.46,2272000.0
2016-04-27 13:00:00,8.46,8.47,8.44,8.46,3746500.0,8.46,8.47,8.44,8.46,3746500.0
2016-04-27 13:10:00,8.46,8.47,8.43,8.43,1618200.0,8.46,8.47,8.43,8.43,1618200.0
2016-04-27 13:20:00,8.43,8.45,8.42,8.43,1676800.0,8.43,8.45,8.42,8.43,1676800.0
2016-04-27 13:30:00,8.43,8.43,8.42,8.42,963150.0,8.43,8.43,8.42,8.42,963150.0
2016-04-27 13:40:00,8.42,8.42,8.4,8.4,2063900.0,8.42,8.42,8.4,8.4,2063900.0
2016-04-27 13:50:00,8.4,8.41,8.38,8.41,607900.0,8.4,8.41,8.38,8.41,607900.0
2016-04-27 14:00:00,8.4,8.42,8.39,8.4,1521900.0,8.4,8.42,8.39,8.4,1521900.0
2016-04-27 14:10:00,8.41,8.41,8.38,8.38,1441050.0,8.41,8.41,8.38,8.38,1441050.0
2016-04-27 14:20:00,8.38,8.39,8.36,8.38,2048600.0,8.38,8.39,8.36,8.38,2048600.0
2016-04-27 14:30:00,8.38,8.39,8.37,8.37,2138400.0,8.38,8.39,8.37,8.37,2138400.0
2016-04-27 14:40:00,8.37,8.38,8.36,8.38,2063250.0,8.37,8.38,8.36,8.38,2063250.0
2016-04-27 14:50:00,8.38,8.39,8.37,8.38,1828400.0,8.38,8.39,8.37,8.38,1828400.0
2016-04-27 15:00:00,8.39,8.4,8.37,8.4,1376750.0,8.39,8.4,8.37,8.4,1376750.0
2016-04-27 15:10:00,8.4,8.41,8.38,8.41,1887650.0,8.4,8.41,8.38,8.41,1887650.0
2016-04-27 15:20:00,8.41,8.41,8.39,8.39,1564100.0,8.41,8.41,8.39,8.39,1564100.0
2016-04-27 15:30:00,8.39,8.39,8.37,8.37,2541500.0,8.39,8.39,8.37,8.37,2541500.0
2016-04-27 15:40:00,8.37,8.42,8.34,8.4,5040850.0,8.37,8.42,8.34,8.4,5040850.0
2016-04-27 15:50:00,8.4,8.4,8.34,8.34,8551750.0,8.4,8.4,8.34,8.34,8551750.0
2016-04-28 09:30:00,8.36,8.48,8.35,8.46,4503200.0,8.36,8.48,8.35,8.46,4503200.0
2016-04-28 09:40:00,8.46,8.46,8.43,8.46,2821200.0,8.46,8.46,8.43,8.46,2821200.0
2016-04-28 09:50:00,8.45,8.54,8.44,8.54,3107250.0,8.45,8.54,8.44,8.54,3107250.0
2016-04-28 10:00:00,8.54,8.57,8.52,8.55,2577250.0,8.54,8.57,8.52,8.55,2577250.0
2016-04-28 10:10:00,8.55,8.61,8.54,8.59,2728450.0,8.55,8.61,8.54,8.59,2728450.0
2016-04-28 10:20:00,8.59,8.6,8.56,8.6,1708950.0,8.59,8.6,8.56,8.6,1708950.0
2016-04-28 10:30:00,8.6,8.6,8.55,8.55,1209000.0,8.6,8.6,8.55,8.55,1209000.0
2016-04-28 10:40:00,8.55,8.57,8.54,8.57,1499050.0,8.55,8.57,8.54,8.57,1499050.0
2016-04-28 10:50:00,8.58,8.61,8.56,8.61,2917750.0,8.58,8.61,8.56,8.61,2917750.0
2016-04-28 11:00:00,8.61,8.63,8.59,8.6,2714950.0,8.61,8.63,8.59,8.6,2714950.0
2016-04-28 11:10:00,8.61,8.62,8.59,8.6,1113300.0,8.61,8.62,8.59,8.6,1113300.0
2016-04-28 11:20:00,8.6,8.61,8.59,8.6,1312200.0,8.6,8.61,8.59,8.6,1312200.0
2016-04-28 11:30:00,8.6,8.62,8.6,8.62,876150.0,8.6,8.62,8.6,8.62,876150.0
2016-04-28 11:40:00,8.62,8.62,8.59,8.6,929500.0,8.62,8.62,8.59,8.6,929500.0
2016-04-28 11:50:00,8.6,8.62,8.59,8.61,749050.0,8.6,8.62,8.59,8.61,749050.0
2016-04-28 12:00:00,8.62,8.62,8.59,8.6,476100.0,8.62,8.62,8.59,8.6,476100.0
2016-04-28 12:10:00,8.59,8.6,8.55,8.57,1439900.0,8.59,8.6,8.55,8.57,1439900.0
2016-04-28 12:20:00,8.57,8.57,8.53,8.53,636600.0,8.57,8.57,8.53,8.53,636600.0
2016-04-28 12:30:00,8.54,8.56,8.53,8.55,607900.0,8.54,8.56,8.53,8.55,607900.0
2016-04-28 12:40:00,8.55,8.55,8.52,8.52,700400.0,8.55,8.55,8.52,8.52,700400.0
2016-04-28 12:50:00,8.52,8.53,8.51,8.52,470200.0,8.52,8.53,8.51,8.52,470200.0
2016-04-28 13:00:00,8.51,8.51,8.49,8.49,596150.0,8.51,8.51,8.49,8.49,596150.0
2016-04-28 13:10:00,8.5,8.5,8.49,8.49,579500.0,8.5,8.5,8.49,8.49,579500.0
2016-04-28 13:20:00,8.49,8.49,8.48,8.48,665300.0,8.49,8.49,8.48,8.48,665300.0
2016-04-28 13:30:00,8.48,8.49,8.48,8.49,833500.0,8.48,8.49,8.48,8.49,833500.0
2016-04-28 13:40:00,8.49,8.49,8.47,8.48,364500.0,8.49,8.49,8.47,8.48,364500.0
2016-04-28 13:50:00,8.48,8.48,8.46,8.46,439750.0,8.48,8.48,8.46,8.46,439750.0
2016-04-28 14:00:00,8.47,8.47,8.45,8.46,517150.0,8.47,8.47,8.45,8.46,517150.0
2016-04-28 14:10:00,8.46,8.46,8.45,8.46,732250.0,8.46,8.46,8.45,8.46,732250.0
2016-04-28 14:20:00,8.45,8.45,8.44,8.44,1014850.0,8.45,8.45,8.44,8.44,1014850.0
2016-04-28 14:30:00,8.44,8.44,8.43,8.43,799700.0,8.44,8.44,8.43,8.43,799700.0
2016-04-28 14:40:00,8.43,8.43,8.42,8.43,716600.0,8.43,8.43,8.42,8.43,716600.0
2016-04-28 14:50:00,8.43,8.43,8.42,8.43,904950.0,8.43,8.43,8.42,8.43,904950.0
2016-04-28 15:00:00,8.43,8.46,8.43,8.44,1050700.0,8.43,8.46,8.43,8.44,1050700.0
2016-04-28 15:10:00,8.44,8.45,8.43,8.45,1320850.0,8.44,8.45,8.43,8.45,1320850.0
2016-04-28 15:20:00,8.45,8.48,8.45,8.46,2114800.0,8.45,8.48,8.45,8.46,2114800.0
2016-04-28 15:30:00,8.46,8.48,8.46,8.48,1089500.0,8.46,8.48,8.46,8.48,1089500.0
2016-04-28 15:40:00,8.48,8.49,8.46,8.46,1201150.0,8.48,8.49,8.46,8.46,1201150.0
2016-04-28 15:50:00,8.46,8.47,8.44,8.47,3787900.0,8.46,8.47,8.44,8.47,3787900.0
2016-04-29 09:30:00,8.47,8.48,8.45,8.48,1336700.0,8.47,8.48,8.45,8.48,1336700.0
2016-04-29 09:40:00,8.48,8.49,8.42,8.44,1847500.0,8.48,8.49,8.42,8.44,1847500.0
2016-04-29 09:50:00,8.43,8.46,8.43,8.45,1741800.0,8.43,8.46,8.43,8.45,1741800.0
2016-04-29 10:00:00,8.45,8.45,8.41,8.43,1212750.0,8.45,8.45,8.41,8.43,1212750.0
2016-04-29 10:10:00,8.42,8.46,8.41,8.44,614050.0,8.42,8.46,8.41,8.44,614050.0
2016-04-29 10:20:00,8.44,8.44,8.39,8.42,1582050.0,8.44,8.44,8.39,8.42,1582050.0
2016-04-29 10:30:00,8.42,8.45,8.4,8.45,969250.0,8.42,8.45,8.4,8.45,969250.0
2016-04-29 10:40:00,8.43,8.45,8.42,8.43,1585500.0,8.43,8.45,8.42,8.43,1585500.0
2016-04-29 10:50:00,8.42,8.42,8.39,8.4,546850.0,8.42,8.42,8.39,8.4,546850.0
2016-04-29 11:00:00,8.41,8.43,8.39,8.42,897400.0,8.41,8.43,8.39,8.42,897400.0
2016-04-29 11:10:00,8.42,8.42,8.4,8.4,550200.0,8.42,8.42,8.4,8.4,550200.0
2016-04-29 11:20:00,8.4,8.41,8.39,8.41,437550.0,8.4,8.41,8.39,8.41,437550.0
2016-04-29 11:30:00,8.41,8.41,8.38,8.39,1188900.0,8.41,8.41,8.38,8.39,1188900.0
2016-04-29 11:40:00,8.39,8.39,8.37,8.39,709400.0,8.39,8.39,8.37,8.39,709400.0
2016-04-29 11:50:00,8.38,8.39,8.37,8.38,657050.0,8.38,8.39,8.37,8.38,657050.0
2016-04-29 12:00:00,8.38,8.39,8.37,8.39,1348100.0,8.38,8.39,8.37,8.39,1348100.0
2016-04-29 12:10:00,8.39,8.39,8.38,8.39,884300.0,8.39,8.39,8.38,8.39,884300.0
2016-04-29 12:20:00,8.39,8.39,8.36,8.38,741600.0,8.39,8.39,8.36,8.38,741600.0
2016-04-29 12:30:00,8.38,8.4,8.37,8.39,884750.0,8.38,8.4,8.37,8.39,884750.0
2016-04-29 12:40:00,8.39,8.39,8.36,8.39,1117750.0,8.39,8.39,8.36,8.39,1117750.0
2016-04-29 12:50:00,8.38,8.38,8.36,8.36,745900.0,8.38,8.38,8.36,8.36,745900.0
2016-04-29 13:00:00,8.37,8.4,8.36,8.38,784800.0,8.37,8.4,8.36,8.38,784800.0
2016-04-29 13:10:00,8.39,8.4,8.38,8.4,776600.0,8.39,8.4,8.38,8.4,776600.0
2016-04-29 13:20:00,8.39,8.4,8.38,8.39,705250.0,8.39,8.4,8.38,8.39,705250.0
2016-04-29 13:30:00,8.39,8.4,8.39,8.39,974700.0,8.39,8.4,8.39,8.39,974700.0
2016-04-29 13:40:00,8.39,8.39,8.38,8.39,380000.0,8.39,8.39,8.38,8.39,380000.0
2016-04-29 13:50:00,8.39,8.4,8.38,8.39,508200.0,8.39,8.4,8.38,8.39,508200.0
2016-04-29 14:00:00,8.38,8.4,8.38,8.38,313100.0,8.38,8.4,8.38,8.38,313100.0
2016-04-29 14:10:00,8.38,8.39,8.37,8.39,551200.0,8.38,8.39,8.37,8.39,551200.0
2016-04-29 14:20:00,8.39,8.4,8.38,8.39,522950.0,8.39,8.4,8.38,8.39,522950.0
2016-04-29 14:30:00,8.39,8.4,8.38,8.4,361400.0,8.39,8.4,8.38,8.4,361400.0
2016-04-29 14:40:00,8.39,8.41,8.39,8.41,576450.0,8.39,8.41,8.39,8.41,576450.0
2016-04-29 14:50:00,8.4,8.43,8.4,8.41,777550.0,8.4,8.43,8.4,8.41,777550.0
2016-04-29 15:00:00,8.41,8.42,8.4,8.42,562150.0,8.41,8.42,8.4,8.42,562150.0
2016-04-29 15:10:00,8.41,8.43,8.41,8.42,627750.0,8.41,8.43,8.41,8.42,627750.0
2016-04-29 15:20:00,8.42,8.42,8.41,8.41,1065950.0,8.42,8.42,8.41,8.41,1065950.0
2016-04-29 15:30:00,8.41,8.43,8.41,8.43,765250.0,8.41,8.43,8.41,8.43,765250.0
2016-04-29 15:40:00,8.43,8.44,8.42,8.43,1471950.0,8.43,8.44,8.42,8.43,1471950.0
2016-04-29 15:50:00,8.43,8.43,8.41,8.42,2325300.0,8.43,8.43,8.41,8.42,2325300.0
2016-05-02 09:30:00,8.44,8.49,8.44,8.46,1743900.0,8.44,8.49,8.44,8.46,1743900.0
2016-05-02 09:40:00,8.46,8.47,8.44,8.46,2041450.0,8.46,8.47,8.44,8.46,2041450.0
2016-05-02 09:50:00,8.46,8.46,8.41,8.43,1500400.0,8.46,8.46,8.41,8.43,1500400.0
2016-05-02 10:00:00,8.42,8.44,8.42,8.43,561300.0,8.42,8.44,8.42,8.43,561300.0
2016-05-02 10:10:00,8.44,8.48,8.44,8.48,1320300.0,8.44,8.48,8.44,8.48,1320300.0
2016-05-02 10:20:00,8.48,8.51,8.47,8.47,817800.0,8.48,8.51,8.47,8.47,817800.0
2016-05-02 10:30:00,8.47,8.5,8.47,8.49,1411850.0,8.47,8.5,8.47,8.49,1411850.0
2016-05-02 10:40:00,8.49,8.53,8.49,8.52,983550.0,8.49,8.53,8.49,8.52,983550.0
2016-05-02 10:50:00,8.53,8.54,8.5,8.52,915950.0,8.53,8.54,8.5,8.52,915950.0
2016-05-02 11:00:00,8.53,8.55,8.53,8.55,1167750.0,8.53,8.55,8.53,8.55,1167750.0
2016-05-02 11:10:00,8.55,8.56,8.54,8.54,789950.0,8.55,8.56,8.54,8.54,789950.0
2016-05-02 11:20:00,8.55,8.55,8.54,8.55,338150.0,8.55,8.55,8.54,8.55,338150.0
2016-05-02 11:30:00,8.55,8.57,8.54,8.57,602750.0,8.55,8.57,8.54,8.57,602750.0
2016-05-02 11:40:00,8.58,8.59,8.55,8.57,861950.0,8.58,8.59,8.55,8.57,861950.0
2016-05-02 11:50:00,8.57,8.59,8.56,8.59,740650.0,8.57,8.59,8.56,8.59,740650.0
2016-05-02 12:00:00,8.59,8.6,8.56,8.57,728000.0,8.59,8.6,8.56,8.57,728000.0
2016-05-02 12:10:00,8.56,8.57,8.55,8.57,644700.0,8.56,8.57,8.55,8.57,644700.0
2016-05-02 12:20:00,8.57,8.58,8.56,8.57,389000.0,8.57,8.58,8.56,8.57,389000.0
2016-05-02 12:30:00,8.58,8.58,8.57,8.58,249400.0,8.58,8.58,8.57,8.58,249400.0
2016-05-02 12:40:00,8.58,8.58,8.56,8.57,235000.0,8.58,8.58,8.56,8.57,235000.0
2016-05-02 12:50:00,8.57,8.57,8.56,8.56,254950.0,8.57,8.57,8.56,8.56,254950.0
2016-05-02 13:00:00,8.56,8.57,8.54,8.55,796150.0,8.56,8.57,8.54,8.55,796150.0
2016-05-02 13:10:00,8.55,8.58,8.55,8.57,622800.0,8.55,8.58,8.55,8.57,622800.0
2016-05-02 13:20:00,8.56,8.57,8.56,8.56,515000.0,8.56,8.57,8.56,8.56,515000.0
2016-05-02 13:30:00,8.57,8.58,8.56,8.57,1202000.0,8.57,8.58,8.56,8.57,1202000.0
2016-05-02 13:40:00,8.58,8.6,8.58,8.59,753100.0,8.58,8.6,8.58,8.59,753100.0
2016-05-02 13:50:00,8.6,8.61,8.59,8.6,924750.0,8.6,8.61,8.59,8.6,924750.0
2016-05-02 14:00:00,8.59,8.61,8.59,8.61,488600.0,8.59,8.61,8.59,8.61,488600.0
2016-05-02 14:10:00,8.61,8.63,8.6,8.62,898800.0,8.61,8.63,8.6,8.62,898800.0
2016-05-02 14:20:00,8.63,8.64,8.62,8.63,772250.0,8.63,8.64,8.62,8.63,772250.0
2016-05-02 14:30:00,8.64,8.64,8.61,8.61,701400.0,8.64,8.64,8.61,8.61,701400.0
2016-05-02 14:40:00,8.61,8.62,8.61,8.62,440000.0,8.61,8.62,8.61,8.62,440000.0
2016-05-02 14:50:00,8.62,8.63,8.62,8.63,528600.0,8.62,8.63,8.62,8.63,528600.0
2016-05-02 15:00:00,8.63,8.64,8.62,8.64,675200.0,8.63,8.64,8.62,8.64,675200.0
2016-05-02 15:10:00,8.64,8.66,8.64,8.66,1166050.0,8.64,8.66,8.64,8.66,1166050.0
2016-05-02 15:20:00,8.66,8.67,8.64,8.64,1242750.0,8.66,8.67,8.64,8.64,1242750.0
2016-05-02 15:30:00,8.65,8.65,8.63,8.64,895650.0,8.65,8.65,8.63,8.64,895650.0
2016-05-02 15:40:00,8.63,8.67,8.63,8.66,1953000.0,8.63,8.67,8.63,8.66,1953000.0
2016-05-02 15:50:00,8.66,8.68,8.66,8.67,3843050.0,8.66,8.68,8.66,8.67,3843050.0
2016-05-03 09:30:00,8.67,8.74,8.66,8.72,2034700.0,8.67,8.74,8.66,8.72,2034700.0
2016-05-03 09:40:00,8.71,8.77,8.69,8.76,2425400.0,8.71,8.77,8.69,8.76,2425400.0
2016-05-03 09:50:00,8.76,8.82,8.74,8.82,2134300.0,8.76,8.82,8.74,8.82,2134300.0
2016-05-03 10:00:00,8.82,8.82,8.76,8.79,1636950.0,8.82,8.82,8.76,8.79,1636950.0
2016-05-03 10:10:00,8.79,8.85,8.79,8.85,2181300.0,8.79,8.85,8.79,8.85,2181300.0
2016-05-03 10:20:00,8.85,8.87,8.84,8.87,2130450.0,8.85,8.87,8.84,8.87,2130450.0
2016-05-03 10:30:00,8.87,8.91,8.85,8.88,3348800.0,8.87,8.91,8.85,8.88,3348800.0
2016-05-03 10:40:00,8.87,8.87,8.83,8.84,1576300.0,8.87,8.87,8.83,8.84,1576300.0
2016-05-03 10:50:00,8.84,8.85,8.81,8.85,2151900.0,8.84,8.85,8.81,8.85,2151900.0
2016-05-03 11:00:00,8.86,8.93,8.85,8.93,2796500.0,8.86,8.93,8.85,8.93,2796500.0
2016-05-03 11:10:00,8.93,8.95,8.88,8.88,3311700.0,8.93,8.95,8.88,8.88,3311700.0
2016-05-03 11:20:00,8.89,8.95,8.88,8.93,1635500.0,8.89,8.95,8.88,8.93,1635500.0
2016-05-03 11:30:00,8.93,8.94,8.89,8.91,1468700.0,8.93,8.94,8.89,8.91,1468700.0
2016-05-03 11:40:00,8.91,8.91,8.87,8.89,703550.0,8.91,8.91,8.87,8.89,703550.0
2016-05-03 11:50:00,8.89,8.9,8.87,8.89,586400.0,8.89,8.9,8.87,8.89,586400.0
2016-05-03 12:00:00,8.89,8.9,8.85,8.86,562000.0,8.89,8.9,8.85,8.86,562000.0
2016-05-03 12:10:00,8.86,8.87,8.84,8.85,747350.0,8.86,8.87,8.84,8.85,747350.0
2016-05-03 12:20:00,8.84,8.85,8.83,8.85,437750.0,8.84,8.85,8.83,8.85,437750.0
2016-05-03 12:30:00,8.85,8.87,8.85,8.86,491850.0,8.85,8.87,8.85,8.86,491850.0
2016-05-03 12:40:00,8.87,8.87,8.85,8.86,326350.0,8.87,8.87,8.85,8.86,326350.0
2016-05-03 12:50:00,8.86,8.87,8.85,8.87,315350.0,8.86,8.87,8.85,8.87,315350.0
2016-05-03 13:00:00,8.87,8.87,8.84,8.85,736550.0,8.87,8.87,8.84,8.85,736550.0
2016-05-03 13:10:00,8.85,8.86,8.85,8.85,597200.0,8.85,8.86,8.85,8.85,597200.0
2016-05-03 13:20:00,8.85,8.86,8.84,8.84,602850.0,8.85,8.86,8.84,8.84,602850.0
2016-05-03 13:30:00,8.85,8.86,8.83,8.85,574300.0,8.85,8.86,8.83,8.85,574300.0
2016-05-03 13:40:00,8.86,8.87,8.85,8.87,356500.0,8.86,8.87,8.85,8.87,356500.0
2016-05-03 13:50:00,8.86,8.86,8.84,8.84,255000.0,8.86,8.86,8.84,8.84,255000.0
2016-05-03 14:00:00,8.84,8.86,8.83,8.85,986150.0,8.84,8.86,8.83,8.85,986150.0
2016-05-03 14:10:00,8.84,8.85,8.81,8.81,517550.0,8.84,8.85,8.81,8.81,517550.0
2016-05-03 14:20:00,8.81,8.83,8.81,8.83,501200.0,8.81,8.83,8.81,8.83,501200.0
2016-05-03 14:30:00,8.83,8.84,8.83,8.83,286350.0,8.83,8.84,8.83,8.83,286350.0
2016-05-03 14:40:00,8.83,8.84,8.8,8.81,877350.0,8.83,8.84,8.8,8.81,877350.0
2016-05-03 14:50:00,8.8,8.81,8.78,8.8,884150.0,8.8,8.81,8.78,8.8,884150.0
2016-05-03 15:00:00,8.8,8.82,8.8,8.81,1151250.0,8.8,8.82,8.8,8.81,1151250.0
2016-05-03 15:10:00,8.81,8.81,8.78,8.79,654850.0,8.81,8.81,8.78,8.79,654850.0
2016-05-03 15:20:00,8.79,8.79,8.77,8.78,623500.0,8.79,8.79,8.77,8.78,623500.0
2016-05-03 15:30:00,8.78,8.79,8.75,8.75,1021750.0,8.78,8.79,8.75,8.75,1021750.0
2016-05-03 15:40:00,8.75,8.77,8.74,8.77,1228050.0,8.75,8.77,8.74,8.77,1228050.0
2016-05-03 15:50:00,8.77,8.77,8.75,8.75,2940950.0,8.77,8.77,8.75,8.75,2940950.0
2016-05-04 09:30:00,8.74,8.75,8.69,8.72,975200.0,8.74,8.75,8.69,8.72,975200.0
2016-05-04 09:40:00,8.72,8.76,8.7,8.72,842450.0,8.72,8.76,8.7,8.72,842450.0
2016-05-04 09:50:00,8.73,8.76,8.7,8.71,528600.0,8.73,8.76,8.7,8.71,528600.0
2016-05-04 10:00:00,8.71,8.76,8.71,8.76,645350.0,8.71,8.76,8.71,8.76,645350.0
2016-05-04 10:10:00,8.76,8.77,8.75,8.76,888700.0,8.76,8.77,8.75,8.76,888700.0
2016-05-04 10:20:00,8.77,8.77,8.72,8.72,285350.0,8.77,8.77,8.72,8.72,285350.0
2016-05-04 10:30:00,8.72,8.73,8.7,8.73,339050.0,8.72,8.73,8.7,8.73,339050.0
2016-05-04 10:40:00,8.72,8.72,8.69,8.71,282300.0,8.72,8.72,8.69,8.71,282300.0
2016-05-04 10:50:00,8.72,8.72,8.7,8.72,222500.0,8.72,8.72,8.7,8.72,222500.0
2016-05-04 11:00:00,8.72,8.74,8.71,8.72,650850.0,8.72,8.74,8.71,8.72,650850.0
2016-05-04 11:10:00,8.72,8.73,8.69,8.72,823300.0,8.72,8.73,8.69,8.72,823300.0
2016-05-04 11:20:00,8.73,8.73,8.7,8.73,787450.0,8.73,8.73,8.7,8.73,787450.0
2016-05-04 11:30:00,8.73,8.75,8.7,8.75,1142050.0,8.73,8.75,8.7,8.75,1142050.0
2016-05-04 11:40:00,8.75,8.76,8.74,8.74,1523100.0,8.75,8.76,8.74,8.74,1523100.0
2016-05-04 11:50:00,8.74,8.74,8.7,8.71,206250.0,8.74,8.74,8.7,8.71,206250.0
2016-05-04 12:00:00,8.71,8.72,8.7,8.7,460000.0,8.71,8.72,8.7,8.7,460000.0
2016-05-04 12:10:00,8.71,8.71,8.66,8.66,762750.0,8.71,8.71,8.66,8.66,762750.0
2016-05-04 12:20:00,8.66,8.67,8.64,8.64,402500.0,8.66,8.67,8.64,8.64,402500.0
2016-05-04 12:30:00,8.64,8.67,8.64,8.65,870550.0,8.64,8.67,8.64,8.65,870550.0
2016-05-04 12:40:00,8.65,8.66,8.65,8.66,726550.0,8.65,8.66,8.65,8.66,726550.0
2016-05-04 12:50:00,8.66,8.68,8.65,8.67,740100.0,8.66,8.68,8.65,8.67,740100.0
2016-05-04 13:00:00,8.66,8.68,8.66,8.67,374050.0,8.66,8.68,8.66,8.67,374050.0
2016-05-04 13:10:00,8.67,8.7,8.67,8.7,597250.0,8.67,8.7,8.67,8.7,597250.0
2016-05-04 13:20:00,8.68,8.72,8.68,8.7,570600.0,8.68,8.72,8.68,8.7,570600.0
2016-05-04 13:30:00,8.7,8.71,8.68,8.69,430750.0,8.7,8.71,8.68,8.69,430750.0
2016-05-04 13:40:00,8.68,8.69,8.66,8.66,573400.0,8.68,8.69,8.66,8.66,573400.0
2016-05-04 13:50:00,8.67,8.71,8.67,8.7,770450.0,8.67,8.71,8.67,8.7,770450.0
2016-05-04 14:00:00,8.7,8.71,8.68,8.69,376500.0,8.7,8.71,8.68,8.69,376500.0
2016-05-04 14:10:00,8.68,8.7,8.68,8.68,903800.0,8.68,8.7,8.68,8.68,903800.0
2016-05-04 14:20:00,8.69,8.71,8.68,8.69,559250.0,8.69,8.71,8.68,8.69,559250.0
2016-05-04 14:30:00,8.7,8.71,8.68,8.68,391100.0,8.7,8.71,8.68,8.68,391100.0
2016-05-04 14:40:00,8.67,8.68,8.67,8.68,291250.0,8.67,8.68,8.67,8.68,291250.0
2016-05-04 14:50:00,8.68,8.68,8.67,8.67,231450.0,8.68,8.68,8.67,8.67,231450.0
2016-05-04 15:00:00,8.67,8.67,8.66,8.67,406550.0,8.67,8.67,8.66,8.67,406550.0
2016-05-04 15:10:00,8.68,8.69,8.67,8.69,518400.0,8.68,8.69,8.67,8.69,518400.0
2016-05-04 15:20:00,8.68,8.68,8.66,8.67,721400.0,8.68,8.68,8.66,8.67,721400.0
2016-05-04 15:30:00,8.67,8.67,8.66,8.66,454450.0,8.67,8.67,8.66,8.66,454450.0
2016-05-04 15:40:00,8.66,8.69,8.66,8.68,878550.0,8.66,8.69,8.66,8.68,878550.0
2016-05-04 15:50:00,8.68,8.68,8.66,8.67,1372750.0,8.68,8.68,8.66,8.67,1372750.0
2016-05-05 09:30:00,8.68,8.68,8.62,8.66,863800.0,8.68,8.68,8.62,8.66,863800.0
2016-05-05 09:40:00,8.65,8.67,8.62,8.64,814250.0,8.65,8.67,8.62,8.64,814250.0
2016-05-05 09:50:00,8.65,8.67,8.65,8.66,787700.0,8.65,8.67,8.65,8.66,787700.0
2016-05-05 10:00:00,8.67,8.73,8.65,8.71,977900.0,8.67,8.73,8.65,8.71,977900.0
2016-05-05 10:10:00,8.71,8.76,8.7,8.72,949650.0,8.71,8.76,8.7,8.72,949650.0
2016-05-05 10:20:00,8.72,8.72,8.66,8.67,297000.0,8.72,8.72,8.66,8.67,297000.0
2016-05-05 10:30:00,8.67,8.71,8.67,8.71,827650.0,8.67,8.71,8.67,8.71,827650.0
2016-05-05 10:40:00,8.71,8.72,8.69,8.71,1429300.0,8.71,8.72,8.69,8.71,1429300.0
2016-05-05 10:50:00,8.71,8.72,8.69,8.7,550000.0,8.71,8.72,8.69,8.7,550000.0
2016-05-05 11:00:00,8.7,8.71,8.68,8.69,406900.0,8.7,8.71,8.68,8.69,406900.0
2016-05-05 11:10:00,8.69,8.69,8.67,8.68,270000.0,8.69,8.69,8.67,8.68,270000.0
2016-05-05 11:20:00,8.67,8.7,8.67,8.69,687500.0,8.67,8.7,8.67,8.69,687500.0
2016-05-05 11:30:00,8.69,8.72,8.69,8.71,315850.0,8.69,8.72,8.69,8.71,315850.0
2016-05-05 11:40:00,8.72,8.72,8.71,8.72,357400.0,8.72,8.72,8.71,8.72,357400.0
2016-05-05 11:50:00,8.72,8.73,8.71,8.71,324000.0,8.72,8.73,8.71,8.71,324000.0
2016-05-05 12:00:00,8.71,8.72,8.71,8.71,117550.0,8.71,8.72,8.71,8.71,117550.0
2016-05-05 12:10:00,8.71,8.73,8.7,8.73,591950.0,8.71,8.73,8.7,8.73,591950.0
2016-05-05 12:20:00,8.72,8.74,8.72,8.73,933050.0,8.72,8.74,8.72,8.73,933050.0
2016-05-05 12:30:00,8.73,8.74,8.72,8.74,643750.0,8.73,8.74,8.72,8.74,643750.0
2016-05-05 12:40:00,8.74,8.77,8.74,8.77,781750.0,8.74,8.77,8.74,8.77,781750.0
2016-05-05 12:50:00,8.75,8.76,8.75,8.75,402300.0,8.75,8.76,8.75,8.75,402300.0
2016-05-05 13:00:00,8.75,8.75,8.73,8.74,301750.0,8.75,8.75,8.73,8.74,301750.0
2016-05-05 13:10:00,8.73,8.73,8.71,8.71,347050.0,8.73,8.73,8.71,8.71,347050.0
2016-05-05 13:20:00,8.71,8.71,8.68,8.68,379500.0,8.71,8.71,8.68,8.68,379500.0
2016-05-05 13:30:00,8.68,8.71,8.68,8.69,441300.0,8.68,8.71,8.68,8.69,441300.0
2016-05-05 13:40:00,8.7,8.72,8.69,8.71,901150.0,8.7,8.72,8.69,8.71,901150.0
2016-05-05 13:50:00,8.71,8.71,8.68,8.69,793800.0,8.71,8.71,8.68,8.69,793800.0
2016-05-05 14:00:00,8.69,8.73,8.68,8.72,348550.0,8.69,8.73,8.68,8.72,348550.0
2016-05-05 14:10:00,8.72,8.73,8.71,8.71,193900.0,8.72,8.73,8.71,8.71,193900.0
2016-05-05 14:20:00,8.71,8.73,8.7,8.72,802750.0,8.71,8.73,8.7,8.72,802750.0
2016-05-05 14:30:00,8.72,8.72,8.7,8.71,550350.0,8.72,8.72,8.7,8.71,550350.0
2016-05-05 14:40:00,8.71,8.72,8.71,8.72,199100.0,8.71,8.72,8.71,8.72,199100.0
2016-05-05 14:50:00,8.72,8.72,8.71,8.71,118250.0,8.72,8.72,8.71,8.71,118250.0
2016-05-05 15:00:00,8.71,8.72,8.71,8.71,345350.0,8.71,8.72,8.71,8.71,345350.0
2016-05-05 15:10:00,8.72,8.72,8.7,8.71,208650.0,8.72,8.72,8.7,8.71,208650.0
2016-05-05 15:20:00,8.71,8.72,8.7,8.72,241000.0,8.71,8.72,8.7,8.72,241000.0
2016-05-05 15:30:00,8.72,8.72,8.71,8.71,637450.0,8.72,8.72,8.71,8.71,637450.0
2016-05-05 15:40:00,8.71,8.73,8.71,8.72,436650.0,8.71,8.73,8.71,8.72,436650.0
2016-05-05 15:50:00,8.72,8.72,8.7,8.7,2154300.0,8.72,8.72,8.7,8.7,2154300.0
2016-05-06 09:30:00,8.68,8.7,8.66,8.68,375000.0,8.68,8.7,8.66,8.68,375000.0
2016-05-06 09:40:00,8.69,8.71,8.67,8.67,385950.0,8.69,8.71,8.67,8.67,385950.0
2016-05-06 09:50:00,8.66,8.68,8.66,8.67,962250.0,8.66,8.68,8.66,8.67,962250.0
2016-05-06 10:00:00,8.67,8.67,8.65,8.67,525050.0,8.67,8.67,8.65,8.67,525050.0
2016-05-06 10:10:00,8.66,8.66,8.62,8.63,1075850.0,8.66,8.66,8.62,8.63,1075850.0
2016-05-06 10:20:00,8.62,8.63,8.59,8.62,1121900.0,8.62,8.63,8.59,8.62,1121900.0
2016-05-06 10:30:00,8.62,8.64,8.61,8.62,1555150.0,8.62,8.64,8.61,8.62,1555150.0
2016-05-06 10:40:00,8.62,8.63,8.61,8.62,794500.0,8.62,8.63,8.61,8.62,794500.0
2016-05-06 10:50:00,8.62,8.62,8.6,8.61,1164800.0,8.62,8.62,8.6,8.61,1164800.0
2016-05-06 11:00:00,8.62,8.63,8.61,8.63,222650.0,8.62,8.63,8.61,8.63,222650.0
2016-05-06 11:10:00,8.63,8.64,8.62,8.62,1062500.0,8.63,8.64,8.62,8.62,1062500.0
2016-05-06 11:20:00,8.62,8.62,8.6,8.61,286850.0,8.62,8.62,8.6,8.61,286850.0
2016-05-06 11:30:00,8.6,8.62,8.6,8.61,891150.0,8.6,8.62,8.6,8.61,891150.0
2016-05-06 11:40:00,8.61,8.62,8.58,8.59,794250.0,8.61,8.62,8.58,8.59,794250.0
2016-05-06 11:50:00,8.59,8.59,8.56,8.56,588250.0,8.59,8.59,8.56,8.56,588250.0
2016-05-06 12:00:00,8.56,8.58,8.56,8.57,579600.0,8.56,8.58,8.56,8.57,579600.0
2016-05-06 12:10:00,8.58,8.58,8.57,8.57,319900.0,8.58,8.58,8.57,8.57,319900.0
2016-05-06 12:20:00,8.57,8.58,8.56,8.56,247600.0,8.57,8.58,8.56,8.56,247600.0
2016-05-06 12:30:00,8.56,8.56,8.53,8.55,885750.0,8.56,8.56,8.53,8.55,885750.0
2016-05-06 12:40:00,8.55,8.55,8.52,8.53,162500.0,8.55,8.55,8.52,8.53,162500.0
2016-05-06 12:50:00,8.53,8.55,8.53,8.54,678050.0,8.53,8.55,8.53,8.54,678050.0
2016-05-06 13:00:00,8.54,8.56,8.54,8.56,274100.0,8.54,8.56,8.54,8.56,274100.0
2016-05-06 13:10:00,8.56,8.58,8.56,8.58,334800.0,8.56,8.58,8.56,8.58,334800.0
2016-05-06 13:20:00,8.58,8.61,8.58,8.61,401050.0,8.58,8.61,8.58,8.61,401050.0
2016-05-06 13:30:00,8.6,8.6,8.59,8.59,196450.0,8.6,8.6,8.59,8.59,196450.0
2016-05-06 13:40:00,8.6,8.6,8.58,8.58,330250.0,8.6,8.6,8.58,8.58,330250.0
2016-05-06 13:50:00,8.58,8.6,8.58,8.6,184900.0,8.58,8.6,8.58,8.6,184900.0
2016-05-06 14:00:00,8.6,8.62,8.6,8.62,409700.0,8.6,8.62,8.6,8.62,409700.0
2016-05-06 14:10:00,8.61,8.63,8.61,8.63,328350.0,8.61,8.63,8.61,8.63,328350.0
2016-05-06 14:20:00,8.63,8.66,8.63,8.65,950400.0,8.63,8.66,8.63,8.65,950400.0
2016-05-06 14:30:00,8.65,8.67,8.65,8.67,1049350.0,8.65,8.67,8.65,8.67,1049350.0
2016-05-06 14:40:00,8.67,8.67,8.64,8.64,439600.0,8.67,8.67,8.64,8.64,439600.0
2016-05-06 14:50:00,8.64,8.66,8.64,8.66,327300.0,8.64,8.66,8.64,8.66,327300.0
2016-05-06 15:00:00,8.65,8.67,8.65,8.66,699600.0,8.65,8.67,8.65,8.66,699600.0
2016-05-06 15:10:00,8.66,8.67,8.66,8.66,337500.0,8.66,8.67,8.66,8.66,337500.0
2016-05-06 15:20:00,8.66,8.68,8.66,8.68,965400.0,8.66,8.68,8.66,8.68,965400.0
2016-05-06 15:30:00,8.67,8.68,8.66,8.67,533650.0,8.67,8.68,8.66,8.67,533650.0
2016-05-06 15:40:00,8.67,8.69,8.67,8.68,1905350.0,8.67,8.69,8.67,8.68,1905350.0
2016-05-06 15:50:00,8.68,8.7,8.67,8.68,4226400.0,8.68,8.7,8.67,8.68,4226400.0
2016-05-09 09:30:00,8.7,8.78,8.7,8.76,1608850.0,8.7,8.78,8.7,8.76,1608850.0
2016-05-09 09:40:00,8.75,8.85,8.75,8.84,2287950.0,8.75,8.85,8.75,8.84,2287950.0
2016-05-09 09:50:00,8.84,8.89,8.83,8.88,1735350.0,8.84,8.89,8.83,8.88,1735350.0
2016-05-09 10:00:00,8.89,8.96,8.89,8.94,4215550.0,8.89,8.96,8.89,8.94,4215550.0
2016-05-09 10:10:00,8.94,9.0,8.92,8.98,2403150.0,8.94,9.0,8.92,8.98,2403150.0
2016-05-09 10:20:00,8.97,8.99,8.94,8.94,1907000.0,8.97,8.99,8.94,8.94,1907000.0
2016-05-09 10:30:00,8.94,8.95,8.9,8.95,1399400.0,8.94,8.95,8.9,8.95,1399400.0
2016-05-09 10:40:00,8.95,8.98,8.94,8.98,1891550.0,8.95,8.98,8.94,8.98,1891550.0
2016-05-09 10:50:00,8.98,8.98,8.95,8.96,922200.0,8.98,8.98,8.95,8.96,922200.0
2016-05-09 11:00:00,8.96,8.97,8.94,8.96,1333900.0,8.96,8.97,8.94,8.96,1333900.0
2016-05-09 11:10:00,8.96,8.97,8.93,8.93,1100100.0,8.96,8.97,8.93,8.93,1100100.0
2016-05-09 11:20:00,8.94,8.97,8.94,8.97,845200.0,8.94,8.97,8.94,8.97,845200.0
2016-05-09 11:30:00,8.97,8.98,8.97,8.98,794100.0,8.97,8.98,8.97,8.98,794100.0
2016-05-09 11:40:00,8.98,9.0,8.97,9.0,1306400.0,8.98,9.0,8.97,9.0,1306400.0
2016-05-09 11:50:00,8.99,9.04,8.99,9.03,1164400.0,8.99,9.04,8.99,9.03,1164400.0
2016-05-09 12:00:00,9.03,9.04,9.02,9.02,1559800.0,9.03,9.04,9.02,9.02,1559800.0
2016-05-09 12:10:00,9.03,9.05,9.02,9.05,896500.0,9.03,9.05,9.02,9.05,896500.0
2016-05-09 12:20:00,9.05,9.08,9.05,9.05,1388600.0,9.05,9.08,9.05,9.05,1388600.0
2016-05-09 12:30:00,9.05,9.06,9.04,9.04,766700.0,9.05,9.06,9.04,9.04,766700.0
2016-05-09 12:40:00,9.04,9.07,9.04,9.07,450500.0,9.04,9.07,9.04,9.07,450500.0
2016-05-09 12:50:00,9.07,9.08,9.05,9.07,880900.0,9.07,9.08,9.05,9.07,880900.0
2016-05-09 13:00:00,9.07,9.07,9.05,9.06,1037550.0,9.07,9.07,9.05,9.06,1037550.0
2016-05-09 13:10:00,9.06,9.07,9.05,9.05,928700.0,9.06,9.07,9.05,9.05,928700.0
2016-05-09 13:20:00,9.05,9.06,9.05,9.05,657050.0,9.05,9.06,9.05,9.05,657050.0
2016-05-09 13:30:00,9.05,9.06,9.05,9.05,609150.0,9.05,9.06,9.05,9.05,609150.0
2016-05-09 13:40:00,9.06,9.09,9.05,9.09,1226850.0,9.06,9.09,9.05,9.09,1226850.0
2016-05-09 13:50:00,9.09,9.1,9.08,9.09,1650550.0,9.09,9.1,9.08,9.09,1650550.0
2016-05-09 14:00:00,9.1,9.1,9.09,9.09,494400.0,9.1,9.1,9.09,9.09,494400.0
2016-05-09 14:10:00,9.09,9.12,9.09,9.09,1761550.0,9.09,9.12,9.09,9.09,1761550.0
2016-05-09 14:20:00,9.09,9.12,9.09,9.11,1118650.0,9.09,9.12,9.09,9.11,1118650.0
2016-05-09 14:30:00,9.11,9.11,9.08,9.1,1173500.0,9.11,9.11,9.08,9.1,1173500.0
2016-05-09 14:40:00,9.11,9.12,9.09,9.12,1383250.0,9.11,9.12,9.09,9.12,1383250.0
2016-05-09 14:50:00,9.11,9.14,9.11,9.11,1077750.0,9.11,9.14,9.11,9.11,1077750.0
2016-05-09 15:00:00,9.11,9.14,9.11,9.12,826000.0,9.11,9.14,9.11,9.12,826000.0
2016-05-09 15:10:00,9.12,9.12,9.1,9.11,1212700.0,9.12,9.12,9.1,9.11,1212700.0
2016-05-09 15:20:00,9.1,9.11,9.09,9.09,693700.0,9.1,9.11,9.09,9.09,693700.0
2016-05-09 15:30:00,9.09,9.09,9.07,9.08,1414450.0,9.09,9.09,9.07,9.08,1414450.0
2016-05-09 15:40:00,9.08,9.09,9.06,9.07,1440600.0,9.08,9.09,9.06,9.07,1440600.0
2016-05-09 15:50:00,9.07,9.07,9.06,9.06,2885600.0,9.07,9.07,9.06,9.06,2885600.0
2016-05-10 09:30:00,9.13,9.14,9.01,9.01,1741100.0,9.13,9.14,9.01,9.01,1741100.0
2016-05-10 09:40:00,9.01,9.07,8.98,9.07,1259000.0,9.01,9.07,8.98,9.07,1259000.0
2016-05-10 09:50:00,9.07,9.07,9.02,9.02,935200.0,9.07,9.07,9.02,9.02,935200.0
2016-05-10 10:00:00,9.03,9.04,9.02,9.02,3054600.0,9.03,9.04,9.02,9.02,3054600.0
2016-05-10 10:10:00,9.02,9.06,9.01,9.06,1331100.0,9.02,9.06,9.01,9.06,1331100.0
2016-05-10 10:20:00,9.06,9.1,9.06,9.1,1087150.0,9.06,9.1,9.06,9.1,1087150.0
2016-05-10 10:30:00,9.11,9.12,9.09,9.09,2052450.0,9.11,9.12,9.09,9.09,2052450.0
2016-05-10 10:40:00,9.09,9.09,9.06,9.06,672950.0,9.09,9.09,9.06,9.06,672950.0
2016-05-10 10:50:00,9.05,9.05,9.03,9.04,417600.0,9.05,9.05,9.03,9.04,417600.0
2016-05-10 11:00:00,9.04,9.04,9.01,9.01,322150.0,9.04,9.04,9.01,9.01,322150.0
2016-05-10 11:10:00,9.02,9.02,8.99,9.01,982850.0,9.02,9.02,8.99,9.01,982850.0
2016-05-10 11:20:00,9.01,9.01,8.98,9.01,605800.0,9.01,9.01,8.98,9.01,605800.0
2016-05-10 11:30:00,9.01,9.01,9.0,9.0,382700.0,9.01,9.01,9.0,9.0,382700.0
2016-05-10 11:40:00,9.0,9.02,9.0,9.02,521500.0,9.0,9.02,9.0,9.02,521500.0
2016-05-10 11:50:00,9.02,9.06,9.02,9.05,751250.0,9.02,9.06,9.02,9.05,751250.0
2016-05-10 12:00:00,9.04,9.05,9.03,9.05,287750.0,9.04,9.05,9.03,9.05,287750.0
2016-05-10 12:10:00,9.04,9.05,9.03,9.03,205000.0,9.04,9.05,9.03,9.03,205000.0
2016-05-10 12:20:00,9.04,9.04,9.03,9.03,76250.0,9.04,9.04,9.03,9.03,76250.0
2016-05-10 12:30:00,9.03,9.04,9.02,9.04,389250.0,9.03,9.04,9.02,9.04,389250.0
2016-05-10 12:40:00,9.03,9.03,9.02,9.03,502150.0,9.03,9.03,9.02,9.03,502150.0
2016-05-10 12:50:00,9.03,9.06,9.03,9.05,1152250.0,9.03,9.06,9.03,9.05,1152250.0
2016-05-10 13:00:00,9.05,9.06,9.04,9.05,640750.0,9.05,9.06,9.04,9.05,640750.0
2016-05-10 13:10:00,9.05,9.05,9.03,9.04,441200.0,9.05,9.05,9.03,9.04,441200.0
2016-05-10 13:20:00,9.04,9.05,9.03,9.04,490900.0,9.04,9.05,9.03,9.04,490900.0
2016-05-10 13:30:00,9.03,9.06,9.03,9.06,600050.0,9.03,9.06,9.03,9.06,600050.0
2016-05-10 13:40:00,9.06,9.08,9.06,9.07,327300.0,9.06,9.08,9.06,9.07,327300.0
2016-05-10 13:50:00,9.07,9.09,9.07,9.09,180000.0,9.07,9.09,9.07,9.09,180000.0
2016-05-10 14:00:00,9.09,9.1,9.08,9.09,345000.0,9.09,9.1,9.08,9.09,345000.0
2016-05-10 14:10:00,9.08,9.09,9.08,9.08,468400.0,9.08,9.09,9.08,9.08,468400.0
2016-05-10 14:20:00,9.08,9.09,9.08,9.08,304000.0,9.08,9.09,9.08,9.08,304000.0
2016-05-10 14:30:00,9.08,9.1,9.07,9.09,586450.0,9.08,9.1,9.07,9.09,586450.0
2016-05-10 14:40:00,9.09,9.1,9.09,9.1,522750.0,9.09,9.1,9.09,9.1,522750.0
2016-05-10 14:50:00,9.09,9.11,9.09,9.1,341850.0,9.09,9.11,9.09,9.1,341850.0
2016-05-10 15:00:00,9.09,9.11,9.09,9.1,307250.0,9.09,9.11,9.09,9.1,307250.0
2016-05-10 15:10:00,9.1,9.11,9.1,9.1,217500.0,9.1,9.11,9.1,9.1,217500.0
2016-05-10 15:20:00,9.1,9.11,9.09,9.1,752350.0,9.1,9.11,9.09,9.1,752350.0
2016-05-10 15:30:00,9.09,9.11,9.09,9.1,514350.0,9.09,9.11,9.09,9.1,514350.0
2016-05-10 15:40:00,9.1,9.11,9.09,9.1,1287950.0,9.1,9.11,9.09,9.1,1287950.0
2016-05-10 15:50:00,9.1,9.12,9.1,9.11,2444650.0,9.1,9.12,9.1,9.11,2444650.0
2016-05-11 09:30:00,9.12,9.19,9.07,9.11,2264350.0,9.12,9.19,9.07,9.11,2264350.0
2016-05-11 09:40:00,9.11,9.14,9.05,9.08,2329500.0,9.11,9.14,9.05,9.08,2329500.0
2016-05-11 09:50:00,9.07,9.07,9.02,9.03,1291350.0,9.07,9.07,9.02,9.03,1291350.0
2016-05-11 10:00:00,9.03,9.08,9.03,9.08,1218150.0,9.03,9.08,9.03,9.08,1218150.0
2016-05-11 10:10:00,9.07,9.13,9.07,9.12,1521850.0,9.07,9.13,9.07,9.12,1521850.0
2016-05-11 10:20:00,9.12,9.15,9.11,9.13,1139750.0,9.12,9.15,9.11,9.13,1139750.0
2016-05-11 10:30:00,9.13,9.16,9.12,9.14,1014600.0,9.13,9.16,9.12,9.14,1014600.0
2016-05-11 10:40:00,9.13,9.14,9.08,9.08,1885300.0,9.13,9.14,9.08,9.08,1885300.0
2016-05-11 10:50:00,9.08,9.09,9.06,9.06,981600.0,9.08,9.09,9.06,9.06,981600.0
2016-05-11 11:00:00,9.05,9.05,9.04,9.04,626900.0,9.05,9.05,9.04,9.04,626900.0
2016-05-11 11:10:00,9.04,9.06,9.03,9.05,874100.0,9.04,9.06,9.03,9.05,874100.0
2016-05-11 11:20:00,9.05,9.06,9.03,9.04,1296700.0,9.05,9.06,9.03,9.04,1296700.0
2016-05-11 11:30:00,9.04,9.05,9.01,9.02,967000.0,9.04,9.05,9.01,9.02,967000.0
2016-05-11 11:40:00,9.02,9.04,9.02,9.03,509100.0,9.02,9.04,9.02,9.03,509100.0
2016-05-11 11:50:00,9.03,9.04,9.01,9.03,639600.0,9.03,9.04,9.01,9.03,639600.0
2016-05-11 12:00:00,9.03,9.04,9.02,9.03,349500.0,9.03,9.04,9.02,9.03,349500.0
2016-05-11 12:10:00,9.03,9.03,9.01,9.02,717500.0,9.03,9.03,9.01,9.02,717500.0
2016-05-11 12:20:00,9.02,9.04,9.01,9.04,418600.0,9.02,9.04,9.01,9.04,418600.0
2016-05-11 12:30:00,9.03,9.04,9.03,9.04,428050.0,9.03,9.04,9.03,9.04,428050.0
2016-05-11 12:40:00,9.04,9.05,9.03,9.04,920800.0,9.04,9.05,9.03,9.04,920800.0
2016-05-11 12:50:00,9.04,9.05,9.03,9.05,927500.0,9.04,9.05,9.03,9.05,927500.0
2016-05-11 13:00:00,9.05,9.05,9.03,9.04,129500.0,9.05,9.05,9.03,9.04,129500.0
2016-05-11 13:10:00,9.04,9.04,9.03,9.03,201100.0,9.04,9.04,9.03,9.03,201100.0
2016-05-11 13:20:00,9.03,9.04,9.03,9.03,377500.0,9.03,9.04,9.03,9.03,377500.0
2016-05-11 13:30:00,9.03,9.04,9.02,9.04,643300.0,9.03,9.04,9.02,9.04,643300.0
2016-05-11 13:40:00,9.04,9.05,9.04,9.05,449700.0,9.04,9.05,9.04,9.05,449700.0
2016-05-11 13:50:00,9.05,9.05,9.04,9.04,227550.0,9.05,9.05,9.04,9.04,227550.0
2016-05-11 14:00:00,9.04,9.06,9.04,9.05,1138800.0,9.04,9.06,9.04,9.05,1138800.0
2016-05-11 14:10:00,9.06,9.06,9.05,9.06,680800.0,9.06,9.06,9.05,9.06,680800.0
2016-05-11 14:20:00,9.05,9.06,9.05,9.06,708600.0,9.05,9.06,9.05,9.06,708600.0
2016-05-11 14:30:00,9.05,9.06,9.05,9.06,1405600.0,9.05,9.06,9.05,9.06,1405600.0
2016-05-11 14:40:00,9.05,9.07,9.04,9.07,1659500.0,9.05,9.07,9.04,9.07,1659500.0
2016-05-11 14:50:00,9.06,9.1,9.06,9.08,1795050.0,9.06,9.1,9.06,9.08,1795050.0
2016-05-11 15:00:00,9.08,9.09,9.07,9.07,1532650.0,9.08,9.09,9.07,9.07,1532650.0
2016-05-11 15:10:00,9.07,9.08,9.06,9.08,775100.0,9.07,9.08,9.06,9.08,775100.0
2016-05-11 15:20:00,9.08,9.1,9.08,9.08,820650.0,9.08,9.1,9.08,9.08,820650.0
2016-05-11 15:30:00,9.08,9.11,9.08,9.11,1375450.0,9.08,9.11,9.08,9.11,1375450.0
2016-05-11 15:40:00,9.1,9.11,9.08,9.09,2256650.0,9.1,9.11,9.08,9.09,2256650.0
2016-05-11 15:50:00,9.09,9.09,9.08,9.08,4109200.0,9.09,9.09,9.08,9.08,4109200.0
2016-05-12 09:30:00,9.14,9.23,9.14,9.17,1146900.0,9.14,9.23,9.14,9.17,1146900.0
2016-05-12 09:40:00,9.18,9.18,9.14,9.17,514900.0,9.18,9.18,9.14,9.17,514900.0
2016-05-12 09:50:00,9.17,9.18,9.15,9.18,1260500.0,9.17,9.18,9.15,9.18,1260500.0
2016-05-12 10:00:00,9.18,9.18,9.16,9.18,2094050.0,9.18,9.18,9.16,9.18,2094050.0
2016-05-12 10:10:00,9.18,9.19,9.16,9.19,1021600.0,9.18,9.19,9.16,9.19,1021600.0
2016-05-12 10:20:00,9.19,9.2,9.17,9.2,769750.0,9.19,9.2,9.17,9.2,769750.0
2016-05-12 10:30:00,9.19,9.2,9.17,9.19,1757500.0,9.19,9.2,9.17,9.19,1757500.0
2016-05-12 10:40:00,9.19,9.22,9.18,9.2,2545100.0,9.19,9.22,9.18,9.2,2545100.0
2016-05-12 10:50:00,9.2,9.21,9.19,9.19,1069250.0,9.2,9.21,9.19,9.19,1069250.0
2016-05-12 11:00:00,9.19,9.21,9.19,9.19,1467800.0,9.19,9.21,9.19,9.19,1467800.0
2016-05-12 11:10:00,9.19,9.2,9.17,9.18,1426750.0,9.19,9.2,9.17,9.18,1426750.0
2016-05-12 11:20:00,9.18,9.19,9.17,9.19,972850.0,9.18,9.19,9.17,9.19,972850.0
2016-05-12 11:30:00,9.19,9.19,9.18,9.19,725350.0,9.19,9.19,9.18,9.19,725350.0
2016-05-12 11:40:00,9.19,9.2,9.16,9.16,892050.0,9.19,9.2,9.16,9.16,892050.0
2016-05-12 11:50:00,9.17,9.19,9.16,9.19,1064800.0,9.17,9.19,9.16,9.19,1064800.0
2016-05-12 12:00:00,9.19,9.2,9.18,9.18,1940750.0,9.19,9.2,9.18,9.18,1940750.0
2016-05-12 12:10:00,9.18,9.2,9.17,9.19,796850.0,9.18,9.2,9.17,9.19,796850.0
2016-05-12 12:20:00,9.19,9.2,9.18,9.2,610650.0,9.19,9.2,9.18,9.2,610650.0
2016-05-12 12:30:00,9.2,9.21,9.16,9.18,1785350.0,9.2,9.21,9.16,9.18,1785350.0
2016-05-12 12:40:00,9.17,9.18,9.14,9.14,2456500.0,9.17,9.18,9.14,9.14,2456500.0
2016-05-12 12:50:00,9.14,9.15,9.13,9.14,1727800.0,9.14,9.15,9.13,9.14,1727800.0
2016-05-12 13:00:00,9.14,9.16,9.14,9.16,1555700.0,9.14,9.16,9.14,9.16,1555700.0
2016-05-12 13:10:00,9.15,9.16,9.15,9.15,2046300.0,9.15,9.16,9.15,9.15,2046300.0
2016-05-12 13:20:00,9.15,9.18,9.15,9.18,1491200.0,9.15,9.18,9.15,9.18,1491200.0
2016-05-12 13:30:00,9.18,9.18,9.16,9.17,361850.0,9.18,9.18,9.16,9.17,361850.0
2016-05-12 13:40:00,9.17,9.18,9.16,9.17,577550.0,9.17,9.18,9.16,9.17,577550.0
2016-05-12 13:50:00,9.16,9.18,9.15,9.15,1151500.0,9.16,9.18,9.15,9.15,1151500.0
2016-05-12 14:00:00,9.15,9.17,9.15,9.17,1381900.0,9.15,9.17,9.15,9.17,1381900.0
2016-05-12 14:10:00,9.17,9.18,9.16,9.17,1059450.0,9.17,9.18,9.16,9.17,1059450.0
2016-05-12 14:20:00,9.17,9.18,9.17,9.17,346850.0,9.17,9.18,9.17,9.17,346850.0
2016-05-12 14:30:00,9.17,9.18,9.16,9.17,252900.0,9.17,9.18,9.16,9.17,252900.0
2016-05-12 14:40:00,9.17,9.17,9.15,9.17,151550.0,9.17,9.17,9.15,9.17,151550.0
2016-05-12 14:50:00,9.17,9.17,9.16,9.16,254250.0,9.17,9.17,9.16,9.16,254250.0
2016-05-12 15:00:00,9.17,9.17,9.16,9.16,252750.0,9.17,9.17,9.16,9.16,252750.0
2016-05-12 15:10:00,9.16,9.16,9.13,9.14,1328750.0,9.16,9.16,9.13,9.14,1328750.0
2016-05-12 15:20:00,9.14,9.15,9.14,9.14,236550.0,9.14,9.15,9.14,9.14,236550.0
2016-05-12 15:30:00,9.14,9.14,9.13,9.14,791500.0,9.14,9.14,9.13,9.14,791500.0
2016-05-12 15:40:00,9.14,9.15,9.13,9.13,883300.0,9.14,9.15,9.13,9.13,883300.0
2016-05-12 15:50:00,9.13,9.15,9.13,9.14,3109150.0,9.13,9.15,9.13,9.14,3109150.0
2016-05-13 09:30:00,9.14,9.16,9.1,9.14,1208600.0,9.14,9.16,9.1,9.14,1208600.0
2016-05-13 09:40:00,9.14,9.15,9.13,9.14,722350.0,9.14,9.15,9.13,9.14,722350.0
2016-05-13 09:50:00,9.15,9.16,9.13,9.16,1821250.0,9.15,9.16,9.13,9.16,1821250.0
2016-05-13 10:00:00,9.16,9.17,9.13,9.17,871650.0,9.16,9.17,9.13,9.17,871650.0
2016-05-13 10:10:00,9.16,9.2,9.15,9.19,604300.0,9.16,9.2,9.15,9.19,604300.0
2016-05-13 10:20:00,9.19,9.22,9.18,9.22,1154550.0,9.19,9.22,9.18,9.22,1154550.0
2016-05-13 10:30:00,9.2,9.23,9.2,9.21,830600.0,9.2,9.23,9.2,9.21,830600.0
2016-05-13 10:40:00,9.21,9.23,9.19,9.22,762550.0,9.21,9.23,9.19,9.22,762550.0
2016-05-13 10:50:00,9.21,9.23,9.21,9.22,830850.0,9.21,9.23,9.21,9.22,830850.0
2016-05-13 11:00:00,9.22,9.23,9.21,9.22,313200.0,9.22,9.23,9.21,9.22,313200.0
2016-05-13 11:10:00,9.22,9.23,9.21,9.23,359400.0,9.22,9.23,9.21,9.23,359400.0
2016-05-13 11:20:00,9.23,9.27,9.23,9.26,924400.0,9.23,9.27,9.23,9.26,924400.0
2016-05-13 11:30:00,9.26,9.29,9.26,9.28,1148150.0,9.26,9.29,9.26,9.28,1148150.0
2016-05-13 11:40:00,9.28,9.3,9.26,9.27,827800.0,9.28,9.3,9.26,9.27,827800.0
2016-05-13 11:50:00,9.26,9.27,9.26,9.27,630400.0,9.26,9.27,9.26,9.27,630400.0
2016-05-13 12:00:00,9.27,9.27,9.25,9.25,665300.0,9.27,9.27,9.25,9.25,665300.0
2016-05-13 12:10:00,9.25,9.27,9.25,9.26,898900.0,9.25,9.27,9.25,9.26,898900.0
2016-05-13 12:20:00,9.26,9.27,9.25,9.26,291000.0,9.26,9.27,9.25,9.26,291000.0
2016-05-13 12:30:00,9.25,9.28,9.25,9.25,1282950.0,9.25,9.28,9.25,9.25,1282950.0
2016-05-13 12:40:00,9.25,9.25,9.22,9.24,270000.0,9.25,9.25,9.22,9.24,270000.0
2016-05-13 12:50:00,9.24,9.25,9.22,9.23,405400.0,9.24,9.25,9.22,9.23,405400.0
2016-05-13 13:00:00,9.22,9.24,9.21,9.21,149400.0,9.22,9.24,9.21,9.21,149400.0
2016-05-13 13:10:00,9.22,9.23,9.21,9.22,264650.0,9.22,9.23,9.21,9.22,264650.0
2016-05-13 13:20:00,9.22,9.24,9.22,9.23,593250.0,9.22,9.24,9.22,9.23,593250.0
2016-05-13 13:30:00,9.23,9.23,9.22,9.23,326900.0,9.23,9.23,9.22,9.23,326900.0
2016-05-13 13:40:00,9.23,9.23,9.22,9.23,303650.0,9.23,9.23,9.22,9.23,303650.0
2016-05-13 13:50:00,9.22,9.23,9.2,9.21,891800.0,9.22,9.23,9.2,9.21,891800.0
2016-05-13 14:00:00,9.21,9.22,9.2,9.2,218550.0,9.21,9.22,9.2,9.2,218550.0
2016-05-13 14:10:00,9.2,9.21,9.2,9.2,693600.0,9.2,9.21,9.2,9.2,693600.0
2016-05-13 14:20:00,9.2,9.22,9.19,9.2,882250.0,9.2,9.22,9.19,9.2,882250.0
2016-05-13 14:30:00,9.2,9.21,9.19,9.19,530550.0,9.2,9.21,9.19,9.19,530550.0
2016-05-13 14:40:00,9.19,9.19,9.18,9.18,425050.0,9.19,9.19,9.18,9.18,425050.0
2016-05-13 14:50:00,9.18,9.19,9.18,9.19,203250.0,9.18,9.19,9.18,9.19,203250.0
2016-05-13 15:00:00,9.19,9.19,9.17,9.17,659750.0,9.19,9.19,9.17,9.17,659750.0
2016-05-13 15:10:00,9.17,9.19,9.17,9.18,1169950.0,9.17,9.19,9.17,9.18,1169950.0
2016-05-13 15:20:00,9.19,9.23,9.18,9.19,2920200.0,9.19,9.23,9.18,9.19,2920200.0
2016-05-13 15:30:00,9.19,9.2,9.18,9.19,895500.0,9.19,9.2,9.18,9.19,895500.0
2016-05-13 15:40:00,9.19,9.2,9.17,9.17,1249600.0,9.19,9.2,9.17,9.17,1249600.0
2016-05-13 15:50:00,9.17,9.18,9.16,9.17,3190150.0,9.17,9.18,9.16,9.17,3190150.0
2016-05-16 09:30:00,9.04,9.05,8.93,8.93,4037000.0,9.04,9.05,8.93,8.93,4037000.0
2016-05-16 09:40:00,8.93,9.01,8.92,9.0,1884700.0,8.93,9.01,8.92,9.0,1884700.0
2016-05-16 09:50:00,9.01,9.02,8.99,9.01,2761950.0,9.01,9.02,8.99,9.01,2761950.0
2016-05-16 10:00:00,9.02,9.04,9.01,9.01,619850.0,9.02,9.04,9.01,9.01,619850.0
2016-05-16 10:10:00,9.02,9.03,8.98,9.0,2165650.0,9.02,9.03,8.98,9.0,2165650.0
2016-05-16 10:20:00,8.98,9.0,8.94,8.95,2603150.0,8.98,9.0,8.94,8.95,2603150.0
2016-05-16 10:30:00,8.95,8.96,8.92,8.93,1882400.0,8.95,8.96,8.92,8.93,1882400.0
2016-05-16 10:40:00,8.93,8.93,8.88,8.89,2461100.0,8.93,8.93,8.88,8.89,2461100.0
2016-05-16 10:50:00,8.89,8.91,8.88,8.89,831600.0,8.89,8.91,8.88,8.89,831600.0
2016-05-16 11:00:00,8.89,8.92,8.87,8.87,1260900.0,8.89,8.92,8.87,8.87,1260900.0
2016-05-16 11:10:00,8.87,8.88,8.85,8.86,1471750.0,8.87,8.88,8.85,8.86,1471750.0
2016-05-16 11:20:00,8.86,8.87,8.84,8.85,794450.0,8.86,8.87,8.84,8.85,794450.0
2016-05-16 11:30:00,8.85,8.86,8.8,8.83,2412300.0,8.85,8.86,8.8,8.83,2412300.0
2016-05-16 11:40:00,8.83,8.84,8.77,8.79,1746050.0,8.83,8.84,8.77,8.79,1746050.0
2016-05-16 11:50:00,8.79,8.8,8.77,8.79,1147450.0,8.79,8.8,8.77,8.79,1147450.0
2016-05-16 12:00:00,8.79,8.81,8.77,8.78,1791200.0,8.79,8.81,8.77,8.78,1791200.0
2016-05-16 12:10:00,8.77,8.83,8.77,8.82,1051350.0,8.77,8.83,8.77,8.82,1051350.0
2016-05-16 12:20:00,8.82,8.83,8.81,8.81,778750.0,8.82,8.83,8.81,8.81,778750.0
2016-05-16 12:30:00,8.81,8.83,8.81,8.81,750800.0,8.81,8.83,8.81,8.81,750800.0
2016-05-16 12:40:00,8.81,8.82,8.78,8.79,756450.0,8.81,8.82,8.78,8.79,756450.0
2016-05-16 12:50:00,8.79,8.8,8.77,8.8,602450.0,8.79,8.8,8.77,8.8,602450.0
2016-05-16 13:00:00,8.79,8.82,8.79,8.8,993150.0,8.79,8.82,8.79,8.8,993150.0
2016-05-16 13:10:00,8.8,8.83,8.79,8.83,1505450.0,8.8,8.83,8.79,8.83,1505450.0
2016-05-16 13:20:00,8.83,8.84,8.82,8.83,773500.0,8.83,8.84,8.82,8.83,773500.0
2016-05-16 13:30:00,8.84,8.85,8.83,8.84,967100.0,8.84,8.85,8.83,8.84,967100.0
2016-05-16 13:40:00,8.84,8.85,8.83,8.85,461550.0,8.84,8.85,8.83,8.85,461550.0
2016-05-16 13:50:00,8.85,8.86,8.83,8.83,487350.0,8.85,8.86,8.83,8.83,487350.0
2016-05-16 14:00:00,8.83,8.84,8.81,8.82,539850.0,8.83,8.84,8.81,8.82,539850.0
2016-05-16 14:10:00,8.82,8.84,8.81,8.82,446550.0,8.82,8.84,8.81,8.82,446550.0
2016-05-16 14:20:00,8.82,8.84,8.81,8.82,522600.0,8.82,8.84,8.81,8.82,522600.0
2016-05-16 14:30:00,8.82,8.83,8.81,8.82,294300.0,8.82,8.83,8.81,8.82,294300.0
2016-05-16 14:40:00,8.81,8.83,8.8,8.82,803400.0,8.81,8.83,8.8,8.82,803400.0
2016-05-16 14:50:00,8.83,8.83,8.81,8.81,657350.0,8.83,8.83,8.81,8.81,657350.0
2016-05-16 15:00:00,8.81,8.86,8.81,8.86,1138100.0,8.81,8.86,8.81,8.86,1138100.0
2016-05-16 15:10:00,8.86,8.89,8.85,8.89,1815450.0,8.86,8.89,8.85,8.89,1815450.0
2016-05-16 15:20:00,8.89,8.91,8.87,8.91,3479450.0,8.89,8.91,8.87,8.91,3479450.0
2016-05-16 15:30:00,8.91,8.91,8.88,8.89,1840300.0,8.91,8.91,8.88,8.89,1840300.0
2016-05-16 15:40:00,8.89,8.9,8.88,8.89,2233700.0,8.89,8.9,8.88,8.89,2233700.0
2016-05-16 15:50:00,8.89,8.9,8.87,8.89,4620800.0,8.89,8.9,8.87,8.89,4620800.0
2016-05-17 09:30:00,8.9,9.0,8.9,8.98,1442650.0,8.9,9.0,8.9,8.98,1442650.0
2016-05-17 09:40:00,8.98,8.98,8.93,8.94,1502000.0,8.98,8.98,8.93,8.94,1502000.0
2016-05-17 09:50:00,8.94,8.97,8.93,8.97,682200.0,8.94,8.97,8.93,8.97,682200.0
2016-05-17 10:00:00,8.97,8.97,8.95,8.96,528850.0,8.97,8.97,8.95,8.96,528850.0
2016-05-17 10:10:00,8.95,8.97,8.93,8.97,703250.0,8.95,8.97,8.93,8.97,703250.0
2016-05-17 10:20:00,8.97,8.99,8.96,8.98,491550.0,8.97,8.99,8.96,8.98,491550.0
2016-05-17 10:30:00,8.98,8.99,8.96,8.96,279250.0,8.98,8.99,8.96,8.96,279250.0
2016-05-17 10:40:00,8.96,8.98,8.96,8.97,312750.0,8.96,8.98,8.96,8.97,312750.0
2016-05-17 10:50:00,8.97,8.98,8.96,8.97,373650.0,8.97,8.98,8.96,8.97,373650.0
2016-05-17 11:00:00,8.97,8.99,8.95,8.97,906100.0,8.97,8.99,8.95,8.97,906100.0
2016-05-17 11:10:00,8.97,8.97,8.95,8.96,392000.0,8.97,8.97,8.95,8.96,392000.0
2016-05-17 11:20:00,8.95,8.97,8.95,8.97,1072000.0,8.95,8.97,8.95,8.97,1072000.0
2016-05-17 11:30:00,8.97,8.97,8.94,8.96,468750.0,8.97,8.97,8.94,8.96,468750.0
2016-05-17 11:40:00,8.96,8.98,8.96,8.98,115000.0,8.96,8.98,8.96,8.98,115000.0
2016-05-17 11:50:00,8.98,8.98,8.95,8.96,776500.0,8.98,8.98,8.95,8.96,776500.0
2016-05-17 12:00:00,8.96,8.97,8.95,8.96,308850.0,8.96,8.97,8.95,8.96,308850.0
2016-05-17 12:10:00,8.96,8.97,8.95,8.96,185950.0,8.96,8.97,8.95,8.96,185950.0
2016-05-17 12:20:00,8.96,8.97,8.96,8.97,153750.0,8.96,8.97,8.96,8.97,153750.0
2016-05-17 12:30:00,8.96,8.98,8.96,8.98,240550.0,8.96,8.98,8.96,8.98,240550.0
2016-05-17 12:40:00,8.97,8.98,8.96,8.97,223150.0,8.97,8.98,8.96,8.97,223150.0
2016-05-17 12:50:00,8.96,8.97,8.96,8.97,350000.0,8.96,8.97,8.96,8.97,350000.0
2016-05-17 13:00:00,8.97,8.99,8.96,8.99,369350.0,8.97,8.99,8.96,8.99,369350.0
2016-05-17 13:10:00,8.98,8.99,8.98,8.99,423400.0,8.98,8.99,8.98,8.99,423400.0
2016-05-17 13:20:00,8.99,8.99,8.98,8.99,538000.0,8.99,8.99,8.98,8.99,538000.0
2016-05-17 13:30:00,8.99,8.99,8.98,8.98,236200.0,8.99,8.99,8.98,8.98,236200.0
2016-05-17 13:40:00,8.98,8.99,8.97,8.97,916700.0,8.98,8.99,8.97,8.97,916700.0
2016-05-17 13:50:00,8.97,8.97,8.94,8.95,337650.0,8.97,8.97,8.94,8.95,337650.0
2016-05-17 14:00:00,8.95,8.95,8.92,8.92,618850.0,8.95,8.95,8.92,8.92,618850.0
2016-05-17 14:10:00,8.92,8.92,8.9,8.9,953750.0,8.92,8.92,8.9,8.9,953750.0
2016-05-17 14:20:00,8.9,8.92,8.89,8.91,710450.0,8.9,8.92,8.89,8.91,710450.0
2016-05-17 14:30:00,8.9,8.91,8.89,8.9,642600.0,8.9,8.91,8.89,8.9,642600.0
2016-05-17 14:40:00,8.9,8.91,8.89,8.91,346000.0,8.9,8.91,8.89,8.91,346000.0
2016-05-17 14:50:00,8.91,8.91,8.89,8.9,633750.0,8.91,8.91,8.89,8.9,633750.0
2016-05-17 15:00:00,8.9,8.93,8.9,8.92,446400.0,8.9,8.93,8.9,8.92,446400.0
2016-05-17 15:10:00,8.92,8.92,8.9,8.91,1012100.0,8.92,8.92,8.9,8.91,1012100.0
2016-05-17 15:20:00,8.9,8.91,8.89,8.9,804200.0,8.9,8.91,8.89,8.9,804200.0
2016-05-17 15:30:00,8.9,8.92,8.89,8.91,1010400.0,8.9,8.92,8.89,8.91,1010400.0
2016-05-17 15:40:00,8.91,8.93,8.9,8.91,945650.0,8.91,8.93,8.9,8.91,945650.0
2016-05-17 15:50:00,8.92,8.93,8.9,8.92,2684950.0,8.92,8.93,8.9,8.92,2684950.0
2016-05-18 09:30:00,8.89,8.91,8.83,8.84,642450.0,8.89,8.91,8.83,8.84,642450.0
2016-05-18 09:40:00,8.84,8.94,8.84,8.94,971450.0,8.84,8.94,8.84,8.94,971450.0
2016-05-18 09:50:00,8.94,8.97,8.94,8.95,418000.0,8.94,8.97,8.94,8.95,418000.0
2016-05-18 10:00:00,8.95,8.98,8.95,8.96,669150.0,8.95,8.98,8.95,8.96,669150.0
2016-05-18 10:10:00,8.96,9.01,8.95,8.98,590850.0,8.96,9.01,8.95,8.98,590850.0
2016-05-18 10:20:00,8.98,8.99,8.96,8.98,202500.0,8.98,8.99,8.96,8.98,202500.0
2016-05-18 10:30:00,8.98,8.98,8.95,8.96,249500.0,8.98,8.98,8.95,8.96,249500.0
2016-05-18 10:40:00,8.96,8.97,8.96,8.97,66250.0,8.96,8.97,8.96,8.97,66250.0
2016-05-18 10:50:00,8.97,8.97,8.95,8.96,335450.0,8.97,8.97,8.95,8.96,335450.0
2016-05-18 11:00:00,8.96,8.99,8.95,8.96,543250.0,8.96,8.99,8.95,8.96,543250.0
2016-05-18 11:10:00,8.95,8.96,8.94,8.94,243000.0,8.95,8.96,8.94,8.94,243000.0
2016-05-18 11:20:00,8.95,8.96,8.94,8.96,167300.0,8.95,8.96,8.94,8.96,167300.0
2016-05-18 11:30:00,8.95,8.97,8.95,8.96,431650.0,8.95,8.97,8.95,8.96,431650.0
2016-05-18 11:40:00,8.95,8.95,8.95,8.95,67800.0,8.95,8.95,8.95,8.95,67800.0
2016-05-18 11:50:00,8.95,8.97,8.95,8.97,441450.0,8.95,8.97,8.95,8.97,441450.0
2016-05-18 12:00:00,8.97,8.98,8.95,8.95,366650.0,8.97,8.98,8.95,8.95,366650.0
2016-05-18 12:10:00,8.95,8.96,8.94,8.96,626500.0,8.95,8.96,8.94,8.96,626500.0
2016-05-18 12:20:00,8.96,8.96,8.94,8.96,579450.0,8.96,8.96,8.94,8.96,579450.0
2016-05-18 12:30:00,8.96,8.96,8.94,8.94,90000.0,8.96,8.96,8.94,8.94,90000.0
2016-05-18 12:40:00,8.94,8.95,8.94,8.95,219350.0,8.94,8.95,8.94,8.95,219350.0
2016-05-18 12:50:00,8.95,8.97,8.95,8.97,108900.0,8.95,8.97,8.95,8.97,108900.0
2016-05-18 13:00:00,8.98,8.98,8.95,8.96,747700.0,8.98,8.98,8.95,8.96,747700.0
2016-05-18 13:10:00,8.97,8.97,8.95,8.97,75000.0,8.97,8.97,8.95,8.97,75000.0
2016-05-18 13:20:00,8.96,8.97,8.96,8.96,504350.0,8.96,8.97,8.96,8.96,504350.0
2016-05-18 13:30:00,8.96,8.96,8.94,8.96,445550.0,8.96,8.96,8.94,8.96,445550.0
2016-05-18 13:40:00,8.96,8.96,8.94,8.95,848500.0,8.96,8.96,8.94,8.95,848500.0
2016-05-18 13:50:00,8.95,8.95,8.94,8.95,369700.0,8.95,8.95,8.94,8.95,369700.0
2016-05-18 14:00:00,8.94,8.95,8.92,8.95,695850.0,8.94,8.95,8.92,8.95,695850.0
2016-05-18 14:10:00,8.95,8.95,8.93,8.95,680300.0,8.95,8.95,8.93,8.95,680300.0
2016-05-18 14:20:00,8.95,8.95,8.92,8.94,626200.0,8.95,8.95,8.92,8.94,626200.0
2016-05-18 14:30:00,8.91,8.93,8.91,8.92,416200.0,8.91,8.93,8.91,8.92,416200.0
2016-05-18 14:40:00,8.92,8.94,8.91,8.93,270000.0,8.92,8.94,8.91,8.93,270000.0
2016-05-18 14:50:00,8.93,8.95,8.93,8.95,591000.0,8.93,8.95,8.93,8.95,591000.0
2016-05-18 15:00:00,8.94,8.98,8.94,8.97,1161000.0,8.94,8.98,8.94,8.97,1161000.0
2016-05-18 15:10:00,8.98,8.98,8.95,8.96,509000.0,8.98,8.98,8.95,8.96,509000.0
2016-05-18 15:20:00,8.96,8.97,8.95,8.96,942150.0,8.96,8.97,8.95,8.96,942150.0
2016-05-18 15:30:00,8.95,8.98,8.95,8.97,688500.0,8.95,8.98,8.95,8.97,688500.0
2016-05-18 15:40:00,8.98,8.98,8.97,8.97,876200.0,8.98,8.98,8.97,8.97,876200.0
2016-05-18 15:50:00,8.97,8.98,8.97,8.97,1305550.0,8.97,8.98,8.97,8.97,1305550.0
2016-05-19 09:30:00,8.94,9.03,8.94,8.99,596450.0,8.94,9.03,8.94,8.99,596450.0
2016-05-19 09:40:00,8.99,9.07,8.98,9.06,2465000.0,8.99,9.07,8.98,9.06,2465000.0
2016-05-19 09:50:00,9.06,9.09,9.03,9.04,1233150.0,9.06,9.09,9.03,9.04,1233150.0
2016-05-19 10:00:00,9.03,9.06,9.02,9.05,477700.0,9.03,9.06,9.02,9.05,477700.0
2016-05-19 10:10:00,9.04,9.04,9.01,9.02,382350.0,9.04,9.04,9.01,9.02,382350.0
2016-05-19 10:20:00,9.02,9.05,9.01,9.04,469500.0,9.02,9.05,9.01,9.04,469500.0
2016-05-19 10:30:00,9.04,9.05,9.03,9.04,265750.0,9.04,9.05,9.03,9.04,265750.0
2016-05-19 10:40:00,9.04,9.06,9.04,9.05,392350.0,9.04,9.06,9.04,9.05,392350.0
2016-05-19 10:50:00,9.05,9.05,9.02,9.03,450100.0,9.05,9.05,9.02,9.03,450100.0
2016-05-19 11:00:00,9.03,9.03,8.99,8.99,615550.0,9.03,9.03,8.99,8.99,615550.0
2016-05-19 11:10:00,8.99,9.01,8.97,9.01,1103700.0,8.99,9.01,8.97,9.01,1103700.0
2016-05-19 11:20:00,9.0,9.0,8.98,8.99,461000.0,9.0,9.0,8.98,8.99,461000.0
2016-05-19 11:30:00,8.98,9.0,8.98,8.98,351600.0,8.98,9.0,8.98,8.98,351600.0
2016-05-19 11:40:00,8.99,9.01,8.98,9.0,543400.0,8.99,9.01,8.98,9.0,543400.0
2016-05-19 11:50:00,9.01,9.02,8.99,9.02,274050.0,9.01,9.02,8.99,9.02,274050.0
2016-05-19 12:00:00,9.02,9.04,9.01,9.03,300000.0,9.02,9.04,9.01,9.03,300000.0
2016-05-19 12:10:00,9.04,9.05,9.03,9.05,440150.0,9.04,9.05,9.03,9.05,440150.0
2016-05-19 12:20:00,9.05,9.06,9.02,9.02,375900.0,9.05,9.06,9.02,9.02,375900.0
2016-05-19 12:30:00,9.03,9.05,9.03,9.05,318950.0,9.03,9.05,9.03,9.05,318950.0
2016-05-19 12:40:00,9.03,9.05,9.03,9.03,130000.0,9.03,9.05,9.03,9.03,130000.0
2016-05-19 12:50:00,9.04,9.04,9.04,9.04,299250.0,9.04,9.04,9.04,9.04,299250.0
2016-05-19 13:00:00,9.04,9.05,9.04,9.04,834300.0,9.04,9.05,9.04,9.04,834300.0
2016-05-19 13:10:00,9.05,9.05,9.04,9.04,122500.0,9.05,9.05,9.04,9.04,122500.0
2016-05-19 13:20:00,9.04,9.06,9.04,9.06,278000.0,9.04,9.06,9.04,9.06,278000.0
2016-05-19 13:30:00,9.05,9.06,9.05,9.05,551700.0,9.05,9.06,9.05,9.05,551700.0
2016-05-19 13:40:00,9.05,9.07,9.05,9.06,521000.0,9.05,9.07,9.05,9.06,521000.0
2016-05-19 13:50:00,9.07,9.07,9.05,9.05,344600.0,9.07,9.07,9.05,9.05,344600.0
2016-05-19 14:00:00,9.05,9.07,9.04,9.04,749700.0,9.05,9.07,9.04,9.04,749700.0
2016-05-19 14:10:00,9.04,9.05,9.02,9.03,842800.0,9.04,9.05,9.02,9.03,842800.0
2016-05-19 14:20:00,9.03,9.03,9.01,9.02,91800.0,9.03,9.03,9.01,9.02,91800.0
2016-05-19 14:30:00,9.02,9.02,9.0,9.01,72400.0,9.02,9.02,9.0,9.01,72400.0
2016-05-19 14:40:00,9.0,9.01,8.99,8.99,759900.0,9.0,9.01,8.99,8.99,759900.0
2016-05-19 14:50:00,9.0,9.0,8.99,9.0,524300.0,9.0,9.0,8.99,9.0,524300.0
2016-05-19 15:00:00,8.99,9.02,8.99,9.02,330000.0,8.99,9.02,8.99,9.02,330000.0
2016-05-19 15:10:00,9.02,9.03,9.01,9.03,576200.0,9.02,9.03,9.01,9.03,576200.0
2016-05-19 15:20:00,9.03,9.04,9.02,9.02,210000.0,9.03,9.04,9.02,9.02,210000.0
2016-05-19 15:30:00,9.03,9.03,9.01,9.01,660150.0,9.03,9.03,9.01,9.01,660150.0
2016-05-19 15:40:00,9.02,9.03,9.01,9.03,1227000.0,9.02,9.03,9.01,9.03,1227000.0
2016-05-19 15:50:00,9.03,9.03,9.01,9.01,1076900.0,9.03,9.03,9.01,9.01,1076900.0
2016-05-20 09:30:00,8.98,8.98,8.89,8.89,3615150.0,8.98,8.98,8.89,8.89,3615150.0
2016-05-20 09:40:00,8.89,8.92,8.83,8.85,4550100.0,8.89,8.92,8.83,8.85,4550100.0
2016-05-20 09:50:00,8.85,8.89,8.85,8.86,3204100.0,8.85,8.89,8.85,8.86,3204100.0
2016-05-20 10:00:00,8.86,8.87,8.83,8.83,2093650.0,8.86,8.87,8.83,8.83,2093650.0
2016-05-20 10:10:00,8.84,8.85,8.8,8.8,2153250.0,8.84,8.85,8.8,8.8,2153250.0
2016-05-20 10:20:00,8.8,8.84,8.8,8.81,1983550.0,8.8,8.84,8.8,8.81,1983550.0
2016-05-20 10:30:00,8.81,8.82,8.8,8.82,1214950.0,8.81,8.82,8.8,8.82,1214950.0
2016-05-20 10:40:00,8.82,8.85,8.82,8.85,1504050.0,8.82,8.85,8.82,8.85,1504050.0
2016-05-20 10:50:00,8.85,8.85,8.82,8.83,1012450.0,8.85,8.85,8.82,8.83,1012450.0
2016-05-20 11:00:00,8.83,8.83,8.81,8.81,758850.0,8.83,8.83,8.81,8.81,758850.0
2016-05-20 11:10:00,8.81,8.84,8.81,8.84,912950.0,8.81,8.84,8.81,8.84,912950.0
2016-05-20 11:20:00,8.84,8.87,8.84,8.86,1070100.0,8.84,8.87,8.84,8.86,1070100.0
2016-05-20 11:30:00,8.86,8.86,8.84,8.84,1418700.0,8.86,8.86,8.84,8.84,1418700.0
2016-05-20 11:40:00,8.83,8.85,8.83,8.85,582150.0,8.83,8.85,8.83,8.85,582150.0
2016-05-20 11:50:00,8.84,8.87,8.84,8.86,726300.0,8.84,8.87,8.84,8.86,726300.0
2016-05-20 12:00:00,8.86,8.9,8.86,8.9,2277750.0,8.86,8.9,8.86,8.9,2277750.0
2016-05-20 12:10:00,8.9,8.91,8.89,8.91,638300.0,8.9,8.91,8.89,8.91,638300.0
2016-05-20 12:20:00,8.91,8.95,8.91,8.95,1055700.0,8.91,8.95,8.91,8.95,1055700.0
2016-05-20 12:30:00,8.95,8.97,8.95,8.97,756200.0,8.95,8.97,8.95,8.97,756200.0
2016-05-20 12:40:00,8.98,9.0,8.97,8.99,1005350.0,8.98,9.0,8.97,8.99,1005350.0
2016-05-20 12:50:00,9.0,9.0,8.98,8.99,505000.0,9.0,9.0,8.98,8.99,505000.0
2016-05-20 13:00:00,8.99,8.99,8.95,8.95,826350.0,8.99,8.99,8.95,8.95,826350.0
2016-05-20 13:10:00,8.96,8.96,8.94,8.95,1208000.0,8.96,8.96,8.94,8.95,1208000.0
2016-05-20 13:20:00,8.95,8.96,8.93,8.94,584800.0,8.95,8.96,8.93,8.94,584800.0
2016-05-20 13:30:00,8.93,8.94,8.91,8.92,666400.0,8.93,8.94,8.91,8.92,666400.0
2016-05-20 13:40:00,8.92,8.93,8.92,8.92,615000.0,8.92,8.93,8.92,8.92,615000.0
2016-05-20 13:50:00,8.92,8.94,8.92,8.94,463950.0,8.92,8.94,8.92,8.94,463950.0
2016-05-20 14:00:00,8.94,8.96,8.93,8.95,1486400.0,8.94,8.96,8.93,8.95,1486400.0
2016-05-20 14:10:00,8.96,8.97,8.94,8.95,1085200.0,8.96,8.97,8.94,8.95,1085200.0
2016-05-20 14:20:00,8.96,8.98,8.95,8.97,552000.0,8.96,8.98,8.95,8.97,552000.0
2016-05-20 14:30:00,8.97,8.98,8.97,8.98,559600.0,8.97,8.98,8.97,8.98,559600.0
2016-05-20 14:40:00,8.98,8.98,8.97,8.97,955250.0,8.98,8.98,8.97,8.97,955250.0
2016-05-20 14:50:00,8.98,9.0,8.98,9.0,861400.0,8.98,9.0,8.98,9.0,861400.0
2016-05-20 15:00:00,9.0,9.0,8.98,8.99,730500.0,9.0,9.0,8.98,8.99,730500.0
2016-05-20 15:10:00,8.98,8.99,8.98,8.98,641700.0,8.98,8.99,8.98,8.98,641700.0
2016-05-20 15:20:00,8.98,8.99,8.97,8.98,538000.0,8.98,8.99,8.97,8.98,538000.0
2016-05-20 15:30:00,8.98,9.0,8.98,8.99,841850.0,8.98,9.0,8.98,8.99,841850.0
2016-05-20 15:40:00,8.99,8.99,8.98,8.99,877650.0,8.99,8.99,8.98,8.99,877650.0
2016-05-20 15:50:00,8.99,9.0,8.99,9.0,3600500.0,8.99,9.0,8.99,9.0,3600500.0
2016-05-23 09:30:00,9.05,9.16,9.02,9.15,3217150.0,9.05,9.16,9.02,9.15,3217150.0
2016-05-23 09:40:00,9.16,9.22,9.15,9.22,3519750.0,9.16,9.22,9.15,9.22,3519750.0
2016-05-23 09:50:00,9.21,9.25,9.18,9.19,1873850.0,9.21,9.25,9.18,9.19,1873850.0
2016-05-23 10:00:00,9.2,9.23,9.18,9.21,1306500.0,9.2,9.23,9.18,9.21,1306500.0
2016-05-23 10:10:00,9.22,9.26,9.2,9.24,1900200.0,9.22,9.26,9.2,9.24,1900200.0
2016-05-23 10:20:00,9.24,9.26,9.22,9.24,1245750.0,9.24,9.26,9.22,9.24,1245750.0
2016-05-23 10:30:00,9.24,9.24,9.22,9.24,1304300.0,9.24,9.24,9.22,9.24,1304300.0
2016-05-23 10:40:00,9.24,9.28,9.24,9.27,1465550.0,9.24,9.28,9.24,9.27,1465550.0
2016-05-23 10:50:00,9.26,9.27,9.23,9.27,975650.0,9.26,9.27,9.23,9.27,975650.0
2016-05-23 11:00:00,9.27,9.34,9.26,9.33,2596250.0,9.27,9.34,9.26,9.33,2596250.0
2016-05-23 11:10:00,9.33,9.34,9.3,9.3,1294500.0,9.33,9.34,9.3,9.3,1294500.0
2016-05-23 11:20:00,9.31,9.31,9.28,9.29,658250.0,9.31,9.31,9.28,9.29,658250.0
2016-05-23 11:30:00,9.29,9.3,9.28,9.28,1143950.0,9.29,9.3,9.28,9.28,1143950.0
2016-05-23 11:40:00,9.29,9.31,9.29,9.3,747250.0,9.29,9.31,9.29,9.3,747250.0
2016-05-23 11:50:00,9.29,9.3,9.27,9.28,848850.0,9.29,9.3,9.27,9.28,848850.0
2016-05-23 12:00:00,9.28,9.28,9.25,9.26,903050.0,9.28,9.28,9.25,9.26,903050.0
2016-05-23 12:10:00,9.26,9.26,9.22,9.22,616350.0,9.26,9.26,9.22,9.22,616350.0
2016-05-23 12:20:00,9.22,9.22,9.2,9.21,766850.0,9.22,9.22,9.2,9.21,766850.0
2016-05-23 12:30:00,9.21,9.23,9.21,9.22,582450.0,9.21,9.23,9.21,9.22,582450.0
2016-05-23 12:40:00,9.21,9.21,9.19,9.2,880450.0,9.21,9.21,9.19,9.2,880450.0
2016-05-23 12:50:00,9.2,9.2,9.19,9.2,162550.0,9.2,9.2,9.19,9.2,162550.0
2016-05-23 13:00:00,9.19,9.2,9.18,9.19,344550.0,9.19,9.2,9.18,9.19,344550.0
2016-05-23 13:10:00,9.19,9.21,9.19,9.2,356500.0,9.19,9.21,9.19,9.2,356500.0
2016-05-23 13:20:00,9.2,9.2,9.18,9.18,322850.0,9.2,9.2,9.18,9.18,322850.0
2016-05-23 13:30:00,9.18,9.18,9.16,9.16,422500.0,9.18,9.18,9.16,9.16,422500.0
2016-05-23 13:40:00,9.15,9.16,9.14,9.16,1069350.0,9.15,9.16,9.14,9.16,1069350.0
2016-05-23 13:50:00,9.15,9.17,9.15,9.16,565400.0,9.15,9.17,9.15,9.16,565400.0
2016-05-23 14:00:00,9.16,9.17,9.16,9.16,682000.0,9.16,9.17,9.16,9.16,682000.0
2016-05-23 14:10:00,9.16,9.17,9.16,9.16,274050.0,9.16,9.17,9.16,9.16,274050.0
2016-05-23 14:20:00,9.17,9.18,9.16,9.17,501550.0,9.17,9.18,9.16,9.17,501550.0
2016-05-23 14:30:00,9.17,9.17,9.16,9.16,547400.0,9.17,9.17,9.16,9.16,547400.0
2016-05-23 14:40:00,9.16,9.17,9.16,9.16,286200.0,9.16,9.17,9.16,9.16,286200.0
2016-05-23 14:50:00,9.16,9.17,9.16,9.16,588500.0,9.16,9.17,9.16,9.16,588500.0
2016-05-23 15:00:00,9.16,9.17,9.16,9.17,701000.0,9.16,9.17,9.16,9.17,701000.0
2016-05-23 15:10:00,9.16,9.17,9.15,9.16,745100.0,9.16,9.17,9.15,9.16,745100.0
2016-05-23 15:20:00,9.16,9.16,9.15,9.15,467750.0,9.16,9.16,9.15,9.15,467750.0
2016-05-23 15:30:00,9.15,9.16,9.13,9.13,769950.0,9.15,9.16,9.13,9.13,769950.0
2016-05-23 15:40:00,9.14,9.14,9.12,9.13,983450.0,9.14,9.14,9.12,9.13,983450.0
2016-05-23 15:50:00,9.13,9.14,9.12,9.14,2212300.0,9.13,9.14,9.12,9.14,2212300.0
2016-05-24 09:30:00,9.2,9.22,9.16,9.18,1181250.0,9.2,9.22,9.16,9.18,1181250.0
2016-05-24 09:40:00,9.18,9.2,9.12,9.12,844850.0,9.18,9.2,9.12,9.12,844850.0
2016-05-24 09:50:00,9.13,9.15,9.13,9.14,573000.0,9.13,9.15,9.13,9.14,573000.0
2016-05-24 10:00:00,9.15,9.16,9.14,9.14,370000.0,9.15,9.16,9.14,9.14,370000.0
2016-05-24 10:10:00,9.14,9.14,9.1,9.1,971700.0,9.14,9.14,9.1,9.1,971700.0
2016-05-24 10:20:00,9.1,9.11,9.08,9.1,2022400.0,9.1,9.11,9.08,9.1,2022400.0
2016-05-24 10:30:00,9.1,9.11,9.09,9.11,527750.0,9.1,9.11,9.09,9.11,527750.0
2016-05-24 10:40:00,9.12,9.14,9.11,9.13,676500.0,9.12,9.14,9.11,9.13,676500.0
2016-05-24 10:50:00,9.12,9.13,9.08,9.08,556400.0,9.12,9.13,9.08,9.08,556400.0
2016-05-24 11:00:00,9.08,9.11,9.07,9.07,401300.0,9.08,9.11,9.07,9.07,401300.0
2016-05-24 11:10:00,9.07,9.09,9.07,9.08,369650.0,9.07,9.09,9.07,9.08,369650.0
2016-05-24 11:20:00,9.08,9.1,9.08,9.1,215000.0,9.08,9.1,9.08,9.1,215000.0
2016-05-24 11:30:00,9.1,9.12,9.1,9.12,445000.0,9.1,9.12,9.1,9.12,445000.0
2016-05-24 11:40:00,9.12,9.14,9.12,9.13,312400.0,9.12,9.14,9.12,9.13,312400.0
2016-05-24 11:50:00,9.13,9.15,9.12,9.14,383500.0,9.13,9.15,9.12,9.14,383500.0
2016-05-24 12:00:00,9.14,9.16,9.13,9.14,306350.0,9.14,9.16,9.13,9.14,306350.0
2016-05-24 12:10:00,9.14,9.15,9.13,9.15,162500.0,9.14,9.15,9.13,9.15,162500.0
2016-05-24 12:20:00,9.15,9.15,9.13,9.14,197750.0,9.15,9.15,9.13,9.14,197750.0
2016-05-24 12:30:00,9.14,9.14,9.11,9.11,921200.0,9.14,9.14,9.11,9.11,921200.0
2016-05-24 12:40:00,9.12,9.13,9.12,9.13,152800.0,9.12,9.13,9.12,9.13,152800.0
2016-05-24 12:50:00,9.13,9.14,9.12,9.13,359300.0,9.13,9.14,9.12,9.13,359300.0
2016-05-24 13:00:00,9.13,9.15,9.13,9.14,322300.0,9.13,9.15,9.13,9.14,322300.0
2016-05-24 13:10:00,9.13,9.14,9.12,9.13,329900.0,9.13,9.14,9.12,9.13,329900.0
2016-05-24 13:20:00,9.14,9.14,9.13,9.13,271900.0,9.14,9.14,9.13,9.13,271900.0
2016-05-24 13:30:00,9.13,9.14,9.12,9.13,179800.0,9.13,9.14,9.12,9.13,179800.0
2016-05-24 13:40:00,9.12,9.14,9.12,9.14,325250.0,9.12,9.14,9.12,9.14,325250.0
2016-05-24 13:50:00,9.13,9.14,9.12,9.13,403250.0,9.13,9.14,9.12,9.13,403250.0
2016-05-24 14:00:00,9.12,9.14,9.12,9.14,532900.0,9.12,9.14,9.12,9.14,532900.0
2016-05-24 14:10:00,9.14,9.15,9.13,9.14,553200.0,9.14,9.15,9.13,9.14,553200.0
2016-05-24 14:20:00,9.14,9.16,9.13,9.16,801050.0,9.14,9.16,9.13,9.16,801050.0
2016-05-24 14:30:00,9.15,9.17,9.15,9.17,972600.0,9.15,9.17,9.15,9.17,972600.0
2016-05-24 14:40:00,9.17,9.17,9.16,9.17,241750.0,9.17,9.17,9.16,9.17,241750.0
2016-05-24 14:50:00,9.16,9.17,9.16,9.17,722300.0,9.16,9.17,9.16,9.17,722300.0
2016-05-24 15:00:00,9.16,9.17,9.14,9.16,424750.0,9.16,9.17,9.14,9.16,424750.0
2016-05-24 15:10:00,9.16,9.16,9.15,9.15,469550.0,9.16,9.16,9.15,9.15,469550.0
2016-05-24 15:20:00,9.15,9.15,9.14,9.15,966950.0,9.15,9.15,9.14,9.15,966950.0
2016-05-24 15:30:00,9.15,9.15,9.14,9.14,386350.0,9.15,9.15,9.14,9.14,386350.0
2016-05-24 15:40:00,9.14,9.16,9.14,9.15,1325900.0,9.14,9.16,9.14,9.15,1325900.0
2016-05-24 15:50:00,9.15,9.16,9.15,9.15,2094950.0,9.15,9.16,9.15,9.15,2094950.0
2016-05-25 09:30:00,9.17,9.19,9.15,9.18,913450.0,9.17,9.19,9.15,9.18,913450.0
2016-05-25 09:40:00,9.17,9.18,9.11,9.16,698700.0,9.17,9.18,9.11,9.16,698700.0
2016-05-25 09:50:00,9.15,9.16,9.14,9.15,711600.0,9.15,9.16,9.14,9.15,711600.0
2016-05-25 10:00:00,9.16,9.17,9.15,9.16,912700.0,9.16,9.17,9.15,9.16,912700.0
2016-05-25 10:10:00,9.17,9.2,9.16,9.19,3008100.0,9.17,9.2,9.16,9.19,3008100.0
2016-05-25 10:20:00,9.19,9.21,9.17,9.19,1436350.0,9.19,9.21,9.17,9.19,1436350.0
2016-05-25 10:30:00,9.19,9.2,9.17,9.19,307600.0,9.19,9.2,9.17,9.19,307600.0
2016-05-25 10:40:00,9.19,9.21,9.19,9.2,751850.0,9.19,9.21,9.19,9.2,751850.0
2016-05-25 10:50:00,9.2,9.21,9.2,9.21,712700.0,9.2,9.21,9.2,9.21,712700.0
2016-05-25 11:00:00,9.21,9.22,9.2,9.22,800000.0,9.21,9.22,9.2,9.22,800000.0
2016-05-25 11:10:00,9.22,9.23,9.21,9.23,602750.0,9.22,9.23,9.21,9.23,602750.0
2016-05-25 11:20:00,9.23,9.25,9.22,9.23,1170600.0,9.23,9.25,9.22,9.23,1170600.0
2016-05-25 11:30:00,9.24,9.24,9.22,9.22,361750.0,9.24,9.24,9.22,9.22,361750.0
2016-05-25 11:40:00,9.22,9.24,9.22,9.24,405000.0,9.22,9.24,9.22,9.24,405000.0
2016-05-25 11:50:00,9.23,9.25,9.23,9.24,167550.0,9.23,9.25,9.23,9.24,167550.0
2016-05-25 12:00:00,9.25,9.25,9.24,9.25,290000.0,9.25,9.25,9.24,9.25,290000.0
2016-05-25 12:10:00,9.25,9.25,9.24,9.25,260900.0,9.25,9.25,9.24,9.25,260900.0
2016-05-25 12:20:00,9.25,9.26,9.24,9.24,333650.0,9.25,9.26,9.24,9.24,333650.0
2016-05-25 12:30:00,9.24,9.24,9.23,9.24,595850.0,9.24,9.24,9.23,9.24,595850.0
2016-05-25 12:40:00,9.24,9.25,9.23,9.23,727950.0,9.24,9.25,9.23,9.23,727950.0
2016-05-25 12:50:00,9.23,9.24,9.22,9.23,195150.0,9.23,9.24,9.22,9.23,195150.0
2016-05-25 13:00:00,9.23,9.24,9.23,9.24,105000.0,9.23,9.24,9.23,9.24,105000.0
2016-05-25 13:10:00,9.23,9.25,9.23,9.25,269500.0,9.23,9.25,9.23,9.25,269500.0
2016-05-25 13:20:00,9.25,9.25,9.23,9.23,283250.0,9.25,9.25,9.23,9.23,283250.0
2016-05-25 13:30:00,9.23,9.24,9.21,9.22,973800.0,9.23,9.24,9.21,9.22,973800.0
2016-05-25 13:40:00,9.22,9.22,9.21,9.21,225400.0,9.22,9.22,9.21,9.21,225400.0
2016-05-25 13:50:00,9.21,9.21,9.2,9.2,210000.0,9.21,9.21,9.2,9.2,210000.0
2016-05-25 14:00:00,9.2,9.21,9.19,9.19,701600.0,9.2,9.21,9.19,9.19,701600.0
2016-05-25 14:10:00,9.19,9.21,9.19,9.21,320400.0,9.19,9.21,9.19,9.21,320400.0
2016-05-25 14:20:00,9.21,9.21,9.2,9.2,229050.0,9.21,9.21,9.2,9.2,229050.0
2016-05-25 14:30:00,9.2,9.2,9.19,9.2,189750.0,9.2,9.2,9.19,9.2,189750.0
2016-05-25 14:40:00,9.2,9.2,9.18,9.19,405300.0,9.2,9.2,9.18,9.19,405300.0
2016-05-25 14:50:00,9.18,9.19,9.17,9.18,490700.0,9.18,9.19,9.17,9.18,490700.0
2016-05-25 15:00:00,9.18,9.18,9.17,9.18,412700.0,9.18,9.18,9.17,9.18,412700.0
2016-05-25 15:10:00,9.17,9.17,9.16,9.16,736400.0,9.17,9.17,9.16,9.16,736400.0
2016-05-25 15:20:00,9.16,9.19,9.16,9.19,776000.0,9.16,9.19,9.16,9.19,776000.0
2016-05-25 15:30:00,9.19,9.19,9.18,9.18,540850.0,9.19,9.19,9.18,9.18,540850.0
2016-05-25 15:40:00,9.18,9.18,9.15,9.16,797600.0,9.18,9.18,9.15,9.16,797600.0
2016-05-25 15:50:00,9.16,9.17,9.15,9.17,2105100.0,9.16,9.17,9.15,9.17,2105100.0
2016-05-26 09:30:00,9.05,9.15,9.04,9.11,2557050.0,9.05,9.15,9.04,9.11,2557050.0
2016-05-26 09:40:00,9.12,9.15,9.1,9.13,1354500.0,9.12,9.15,9.1,9.13,1354500.0
2016-05-26 09:50:00,9.13,9.18,9.12,9.17,1113250.0,9.13,9.18,9.12,9.17,1113250.0
2016-05-26 10:00:00,9.18,9.22,9.16,9.17,1580000.0,9.18,9.22,9.16,9.17,1580000.0
2016-05-26 10:10:00,9.18,9.19,9.17,9.17,556700.0,9.18,9.19,9.17,9.17,556700.0
2016-05-26 10:20:00,9.17,9.17,9.14,9.15,360150.0,9.17,9.17,9.14,9.15,360150.0
2016-05-26 10:30:00,9.15,9.15,9.11,9.13,621200.0,9.15,9.15,9.11,9.13,621200.0
2016-05-26 10:40:00,9.13,9.13,9.11,9.11,293000.0,9.13,9.13,9.11,9.11,293000.0
2016-05-26 10:50:00,9.12,9.12,9.09,9.09,362750.0,9.12,9.12,9.09,9.09,362750.0
2016-05-26 11:00:00,9.09,9.09,9.08,9.09,373900.0,9.09,9.09,9.08,9.09,373900.0
2016-05-26 11:10:00,9.09,9.09,9.07,9.08,396900.0,9.09,9.09,9.07,9.08,396900.0
2016-05-26 11:20:00,9.08,9.09,9.06,9.06,328650.0,9.08,9.09,9.06,9.06,328650.0
2016-05-26 11:30:00,9.07,9.08,9.06,9.06,328450.0,9.07,9.08,9.06,9.06,328450.0
2016-05-26 11:40:00,9.06,9.07,9.06,9.06,306350.0,9.06,9.07,9.06,9.06,306350.0
2016-05-26 11:50:00,9.06,9.07,9.06,9.06,267200.0,9.06,9.07,9.06,9.06,267200.0
2016-05-26 12:00:00,9.06,9.07,9.04,9.06,519400.0,9.06,9.07,9.04,9.06,519400.0
2016-05-26 12:10:00,9.05,9.06,9.05,9.06,127500.0,9.05,9.06,9.05,9.06,127500.0
2016-05-26 12:20:00,9.06,9.07,9.06,9.07,232500.0,9.06,9.07,9.06,9.07,232500.0
2016-05-26 12:30:00,9.06,9.07,9.06,9.07,385300.0,9.06,9.07,9.06,9.07,385300.0
2016-05-26 12:40:00,9.08,9.09,9.07,9.08,322300.0,9.08,9.09,9.07,9.08,322300.0
2016-05-26 12:50:00,9.07,9.07,9.05,9.06,324050.0,9.07,9.07,9.05,9.06,324050.0
2016-05-26 13:00:00,9.07,9.08,9.06,9.08,289600.0,9.07,9.08,9.06,9.08,289600.0
2016-05-26 13:10:00,9.07,9.07,9.06,9.06,310100.0,9.07,9.07,9.06,9.06,310100.0
2016-05-26 13:20:00,9.06,9.06,9.06,9.06,300000.0,9.06,9.06,9.06,9.06,300000.0
2016-05-26 13:30:00,9.06,9.08,9.06,9.07,452650.0,9.06,9.08,9.06,9.07,452650.0
2016-05-26 13:40:00,9.07,9.07,9.06,9.06,149000.0,9.07,9.07,9.06,9.06,149000.0
2016-05-26 13:50:00,9.06,9.06,9.04,9.05,238550.0,9.06,9.06,9.04,9.05,238550.0
2016-05-26 14:00:00,9.06,9.06,9.04,9.05,347400.0,9.06,9.06,9.04,9.05,347400.0
2016-05-26 14:10:00,9.06,9.06,9.05,9.05,210900.0,9.06,9.06,9.05,9.05,210900.0
2016-05-26 14:20:00,9.05,9.07,9.05,9.07,224950.0,9.05,9.07,9.05,9.07,224950.0
2016-05-26 14:30:00,9.07,9.07,9.05,9.06,236000.0,9.07,9.07,9.05,9.06,236000.0
2016-05-26 14:40:00,9.05,9.06,9.04,9.04,299000.0,9.05,9.06,9.04,9.04,299000.0
2016-05-26 14:50:00,9.04,9.05,9.04,9.04,416700.0,9.04,9.05,9.04,9.04,416700.0
2016-05-26 15:00:00,9.04,9.05,9.04,9.04,231950.0,9.04,9.05,9.04,9.04,231950.0
2016-05-26 15:10:00,9.04,9.05,9.03,9.03,512150.0,9.04,9.05,9.03,9.03,512150.0
2016-05-26 15:20:00,9.04,9.05,9.04,9.04,890750.0,9.04,9.05,9.04,9.04,890750.0
2016-05-26 15:30:00,9.04,9.04,9.03,9.03,782300.0,9.04,9.04,9.03,9.03,782300.0
2016-05-26 15:40:00,9.03,9.05,9.03,9.04,1194750.0,9.03,9.05,9.03,9.04,1194750.0
2016-05-26 15:50:00,9.04,9.04,9.03,9.04,2221500.0,9.04,9.04,9.03,9.04,2221500.0
2016-05-27 09:30:00,9.05,9.06,8.95,8.96,1609300.0,9.05,9.06,8.95,8.96,1609300.0
2016-05-27 09:40:00,8.97,9.01,8.95,8.99,713600.0,8.97,9.01,8.95,8.99,713600.0
2016-05-27 09:50:00,8.99,9.0,8.95,8.95,1002600.0,8.99,9.0,8.95,8.95,1002600.0
2016-05-27 10:00:00,8.95,8.97,8.94,8.95,1003450.0,8.95,8.97,8.94,8.95,1003450.0
2016-05-27 10:10:00,8.95,8.99,8.95,8.97,2435600.0,8.95,8.99,8.95,8.97,2435600.0
2016-05-27 10:20:00,8.97,8.99,8.96,8.97,1010050.0,8.97,8.99,8.96,8.97,1010050.0
2016-05-27 10:30:00,8.98,9.04,8.98,9.03,883000.0,8.98,9.04,8.98,9.03,883000.0
2016-05-27 10:40:00,9.03,9.07,9.03,9.07,1052000.0,9.03,9.07,9.03,9.07,1052000.0
2016-05-27 10:50:00,9.06,9.06,9.02,9.02,1175550.0,9.06,9.06,9.02,9.02,1175550.0
2016-05-27 11:00:00,9.03,9.03,9.0,9.02,330750.0,9.03,9.03,9.0,9.02,330750.0
2016-05-27 11:10:00,9.02,9.02,8.98,8.99,733750.0,9.02,9.02,8.98,8.99,733750.0
2016-05-27 11:20:00,8.99,8.99,8.96,8.99,524700.0,8.99,8.99,8.96,8.99,524700.0
2016-05-27 11:30:00,8.99,8.99,8.98,8.98,585000.0,8.99,8.99,8.98,8.98,585000.0
2016-05-27 11:40:00,8.98,8.99,8.97,8.98,607500.0,8.98,8.99,8.97,8.98,607500.0
2016-05-27 11:50:00,8.98,8.99,8.98,8.99,295000.0,8.98,8.99,8.98,8.99,295000.0
2016-05-27 12:00:00,8.99,8.99,8.97,8.98,285200.0,8.99,8.99,8.97,8.98,285200.0
2016-05-27 12:10:00,8.98,8.98,8.97,8.98,295000.0,8.98,8.98,8.97,8.98,295000.0
2016-05-27 12:20:00,8.98,8.98,8.97,8.98,260300.0,8.98,8.98,8.97,8.98,260300.0
2016-05-27 12:30:00,8.98,8.98,8.96,8.98,292500.0,8.98,8.98,8.96,8.98,292500.0
2016-05-27 12:40:00,8.98,8.99,8.97,8.98,577000.0,8.98,8.99,8.97,8.98,577000.0
2016-05-27 12:50:00,8.98,8.98,8.97,8.97,380400.0,8.98,8.98,8.97,8.97,380400.0
2016-05-27 13:00:00,8.97,8.98,8.96,8.96,350000.0,8.97,8.98,8.96,8.96,350000.0
2016-05-27 13:10:00,8.96,8.98,8.96,8.98,292200.0,8.96,8.98,8.96,8.98,292200.0
2016-05-27 13:20:00,8.98,8.98,8.96,8.96,325250.0,8.98,8.98,8.96,8.96,325250.0
2016-05-27 13:30:00,8.96,8.98,8.96,8.97,317700.0,8.96,8.98,8.96,8.97,317700.0
2016-05-27 13:40:00,8.96,8.98,8.96,8.98,397000.0,8.96,8.98,8.96,8.98,397000.0
2016-05-27 13:50:00,8.97,8.97,8.96,8.97,170000.0,8.97,8.97,8.96,8.97,170000.0
2016-05-27 14:00:00,8.97,8.97,8.95,8.96,593450.0,8.97,8.97,8.95,8.96,593450.0
2016-05-27 14:10:00,8.96,8.96,8.94,8.95,1093950.0,8.96,8.96,8.94,8.95,1093950.0
2016-05-27 14:20:00,8.95,8.95,8.92,8.92,1082750.0,8.95,8.95,8.92,8.92,1082750.0
2016-05-27 14:30:00,8.92,8.93,8.91,8.92,865650.0,8.92,8.93,8.91,8.92,865650.0
2016-05-27 14:40:00,8.92,8.92,8.91,8.91,636800.0,8.92,8.92,8.91,8.91,636800.0
2016-05-27 14:50:00,8.91,8.92,8.9,8.91,493800.0,8.91,8.92,8.9,8.91,493800.0
2016-05-27 15:00:00,8.91,8.91,8.89,8.89,1618450.0,8.91,8.91,8.89,8.89,1618450.0
2016-05-27 15:10:00,8.89,8.9,8.89,8.9,525100.0,8.89,8.9,8.89,8.9,525100.0
2016-05-27 15:20:00,8.9,8.9,8.85,8.86,1612950.0,8.9,8.9,8.85,8.86,1612950.0
2016-05-27 15:30:00,8.86,8.87,8.86,8.86,1638950.0,8.86,8.87,8.86,8.86,1638950.0
2016-05-27 15:40:00,8.86,8.88,8.86,8.88,2313700.0,8.86,8.88,8.86,8.88,2313700.0
2016-05-27 15:50:00,8.88,8.91,8.88,8.91,3290150.0,8.88,8.91,8.88,8.91,3290150.0
2016-05-31 09:30:00,8.9,8.94,8.86,8.86,1775150.0,8.9,8.94,8.86,8.86,1775150.0
2016-05-31 09:40:00,8.86,8.86,8.82,8.85,1511300.0,8.86,8.86,8.82,8.85,1511300.0
2016-05-31 09:50:00,8.84,8.86,8.84,8.85,555300.0,8.84,8.86,8.84,8.85,555300.0
2016-05-31 10:00:00,8.86,8.89,8.85,8.89,1318000.0,8.86,8.89,8.85,8.89,1318000.0
2016-05-31 10:10:00,8.88,8.88,8.84,8.85,986150.0,8.88,8.88,8.84,8.85,986150.0
2016-05-31 10:20:00,8.86,8.86,8.84,8.85,176550.0,8.86,8.86,8.84,8.85,176550.0
2016-05-31 10:30:00,8.86,8.86,8.83,8.83,484200.0,8.86,8.86,8.83,8.83,484200.0
2016-05-31 10:40:00,8.83,8.84,8.8,8.84,955400.0,8.83,8.84,8.8,8.84,955400.0
2016-05-31 10:50:00,8.84,8.84,8.82,8.83,344100.0,8.84,8.84,8.82,8.83,344100.0
2016-05-31 11:00:00,8.82,8.83,8.81,8.83,349250.0,8.82,8.83,8.81,8.83,349250.0
2016-05-31 11:10:00,8.83,8.83,8.81,8.82,367250.0,8.83,8.83,8.81,8.82,367250.0
2016-05-31 11:20:00,8.83,8.85,8.82,8.85,510500.0,8.83,8.85,8.82,8.85,510500.0
2016-05-31 11:30:00,8.85,8.86,8.85,8.85,758650.0,8.85,8.86,8.85,8.85,758650.0
2016-05-31 11:40:00,8.85,8.88,8.85,8.86,583800.0,8.85,8.88,8.85,8.86,583800.0
2016-05-31 11:50:00,8.86,8.87,8.86,8.87,418100.0,8.86,8.87,8.86,8.87,418100.0
2016-05-31 12:00:00,8.87,8.92,8.87,8.9,800450.0,8.87,8.92,8.87,8.9,800450.0
2016-05-31 12:10:00,8.9,8.91,8.9,8.9,349400.0,8.9,8.91,8.9,8.9,349400.0
2016-05-31 12:20:00,8.9,8.93,8.9,8.93,986300.0,8.9,8.93,8.9,8.93,986300.0
2016-05-31 12:30:00,8.92,8.92,8.88,8.88,726450.0,8.92,8.92,8.88,8.88,726450.0
2016-05-31 12:40:00,8.88,8.9,8.88,8.89,537550.0,8.88,8.9,8.88,8.89,537550.0
2016-05-31 12:50:00,8.88,8.89,8.85,8.86,939150.0,8.88,8.89,8.85,8.86,939150.0
2016-05-31 13:00:00,8.87,8.87,8.83,8.84,606100.0,8.87,8.87,8.83,8.84,606100.0
2016-05-31 13:10:00,8.84,8.86,8.84,8.86,426350.0,8.84,8.86,8.84,8.86,426350.0
2016-05-31 13:20:00,8.86,8.86,8.85,8.85,222750.0,8.86,8.86,8.85,8.85,222750.0
2016-05-31 13:30:00,8.85,8.87,8.83,8.86,838400.0,8.85,8.87,8.83,8.86,838400.0
2016-05-31 13:40:00,8.86,8.86,8.84,8.85,325000.0,8.86,8.86,8.84,8.85,325000.0
2016-05-31 13:50:00,8.84,8.85,8.82,8.83,248850.0,8.84,8.85,8.82,8.83,248850.0
2016-05-31 14:00:00,8.83,8.83,8.8,8.8,937700.0,8.83,8.83,8.8,8.8,937700.0
2016-05-31 14:10:00,8.8,8.81,8.79,8.81,742550.0,8.8,8.81,8.79,8.81,742550.0
2016-05-31 14:20:00,8.81,8.82,8.8,8.81,572200.0,8.81,8.82,8.8,8.81,572200.0
2016-05-31 14:30:00,8.82,8.82,8.8,8.81,196550.0,8.82,8.82,8.8,8.81,196550.0
2016-05-31 14:40:00,8.8,8.8,8.78,8.8,889200.0,8.8,8.8,8.78,8.8,889200.0
2016-05-31 14:50:00,8.8,8.82,8.79,8.81,257900.0,8.8,8.82,8.79,8.81,257900.0
2016-05-31 15:00:00,8.81,8.82,8.8,8.8,766600.0,8.81,8.82,8.8,8.8,766600.0
2016-05-31 15:10:00,8.8,8.81,8.79,8.81,721850.0,8.8,8.81,8.79,8.81,721850.0
2016-05-31 15:20:00,8.81,8.84,8.81,8.84,395300.0,8.81,8.84,8.81,8.84,395300.0
2016-05-31 15:30:00,8.84,8.85,8.84,8.85,880800.0,8.84,8.85,8.84,8.85,880800.0
2016-05-31 15:40:00,8.85,8.86,8.84,8.84,975750.0,8.85,8.86,8.84,8.84,975750.0
2016-05-31 15:50:00,8.85,8.85,8.84,8.84,1949650.0,8.85,8.85,8.84,8.84,1949650.0
2016-06-01 09:30:00,8.84,8.87,8.81,8.82,708950.0,8.84,8.87,8.81,8.82,708950.0
2016-06-01 09:40:00,8.81,8.82,8.77,8.8,1878450.0,8.81,8.82,8.77,8.8,1878450.0
2016-06-01 09:50:00,8.79,8.81,8.78,8.81,281250.0,8.79,8.81,8.78,8.81,281250.0
2016-06-01 10:00:00,8.8,8.85,8.8,8.85,333750.0,8.8,8.85,8.8,8.85,333750.0
2016-06-01 10:10:00,8.85,8.85,8.82,8.82,569350.0,8.85,8.85,8.82,8.82,569350.0
2016-06-01 10:20:00,8.82,8.82,8.8,8.82,154900.0,8.82,8.82,8.8,8.82,154900.0
2016-06-01 10:30:00,8.81,8.82,8.81,8.82,226000.0,8.81,8.82,8.81,8.82,226000.0
2016-06-01 10:40:00,8.82,8.82,8.8,8.8,227450.0,8.82,8.82,8.8,8.8,227450.0
2016-06-01 10:50:00,8.8,8.8,8.77,8.78,448550.0,8.8,8.8,8.77,8.78,448550.0
2016-06-01 11:00:00,8.78,8.8,8.78,8.79,555800.0,8.78,8.8,8.78,8.79,555800.0
2016-06-01 11:10:00,8.79,8.79,8.78,8.78,1560050.0,8.79,8.79,8.78,8.78,1560050.0
2016-06-01 11:20:00,8.78,8.79,8.78,8.78,784750.0,8.78,8.79,8.78,8.78,784750.0
2016-06-01 11:30:00,8.77,8.77,8.75,8.76,1346600.0,8.77,8.77,8.75,8.76,1346600.0
2016-06-01 11:40:00,8.76,8.78,8.76,8.78,473750.0,8.76,8.78,8.76,8.78,473750.0
2016-06-01 11:50:00,8.79,8.79,8.78,8.79,198150.0,8.79,8.79,8.78,8.79,198150.0
2016-06-01 12:00:00,8.79,8.8,8.79,8.8,202600.0,8.79,8.8,8.79,8.8,202600.0
2016-06-01 12:10:00,8.8,8.8,8.78,8.78,55000.0,8.8,8.8,8.78,8.78,55000.0
2016-06-01 12:20:00,8.79,8.79,8.76,8.77,626050.0,8.79,8.79,8.76,8.77,626050.0
2016-06-01 12:30:00,8.77,8.78,8.76,8.76,394500.0,8.77,8.78,8.76,8.76,394500.0
2016-06-01 12:40:00,8.76,8.76,8.74,8.74,340700.0,8.76,8.76,8.74,8.74,340700.0
2016-06-01 12:50:00,8.73,8.74,8.73,8.74,507500.0,8.73,8.74,8.73,8.74,507500.0
2016-06-01 13:00:00,8.74,8.74,8.73,8.73,417950.0,8.74,8.74,8.73,8.73,417950.0
2016-06-01 13:10:00,8.73,8.73,8.72,8.72,429500.0,8.73,8.73,8.72,8.72,429500.0
2016-06-01 13:20:00,8.73,8.74,8.73,8.73,303800.0,8.73,8.74,8.73,8.73,303800.0
2016-06-01 13:30:00,8.73,8.74,8.72,8.73,306250.0,8.73,8.74,8.72,8.73,306250.0
2016-06-01 13:40:00,8.73,8.73,8.71,8.72,976750.0,8.73,8.73,8.71,8.72,976750.0
2016-06-01 13:50:00,8.72,8.73,8.72,8.72,235500.0,8.72,8.73,8.72,8.72,235500.0
2016-06-01 14:00:00,8.72,8.73,8.72,8.72,350800.0,8.72,8.73,8.72,8.72,350800.0
2016-06-01 14:10:00,8.72,8.72,8.71,8.71,365550.0,8.72,8.72,8.71,8.71,365550.0
2016-06-01 14:20:00,8.71,8.71,8.7,8.7,694850.0,8.71,8.71,8.7,8.7,694850.0
2016-06-01 14:30:00,8.7,8.7,8.67,8.69,921100.0,8.7,8.7,8.67,8.69,921100.0
2016-06-01 14:40:00,8.69,8.7,8.67,8.69,623400.0,8.69,8.7,8.67,8.69,623400.0
2016-06-01 14:50:00,8.69,8.7,8.68,8.7,831150.0,8.69,8.7,8.68,8.7,831150.0
2016-06-01 15:00:00,8.7,8.7,8.69,8.69,292300.0,8.7,8.7,8.69,8.69,292300.0
2016-06-01 15:10:00,8.69,8.69,8.66,8.66,1730750.0,8.69,8.69,8.66,8.66,1730750.0
2016-06-01 15:20:00,8.66,8.67,8.63,8.63,1690750.0,8.66,8.67,8.63,8.63,1690750.0
2016-06-01 15:30:00,8.63,8.67,8.63,8.67,1752450.0,8.63,8.67,8.63,8.67,1752450.0
2016-06-01 15:40:00,8.67,8.68,8.67,8.68,832850.0,8.67,8.68,8.67,8.68,832850.0
2016-06-01 15:50:00,8.68,8.68,8.64,8.65,4120650.0,8.68,8.68,8.64,8.65,4120650.0
2016-06-02 09:30:00,8.68,8.71,8.66,8.7,2735450.0,8.68,8.71,8.66,8.7,2735450.0
2016-06-02 09:40:00,8.7,8.8,8.7,8.76,2490750.0,8.7,8.8,8.7,8.76,2490750.0
2016-06-02 09:50:00,8.77,8.82,8.74,8.81,2379300.0,8.77,8.82,8.74,8.81,2379300.0
2016-06-02 10:00:00,8.82,8.83,8.79,8.81,1329000.0,8.82,8.83,8.79,8.81,1329000.0
2016-06-02 10:10:00,8.81,8.83,8.79,8.8,1482500.0,8.81,8.83,8.79,8.8,1482500.0
2016-06-02 10:20:00,8.8,8.85,8.8,8.83,1497800.0,8.8,8.85,8.8,8.83,1497800.0
2016-06-02 10:30:00,8.83,8.87,8.82,8.87,2122550.0,8.83,8.87,8.82,8.87,2122550.0
2016-06-02 10:40:00,8.86,8.86,8.83,8.84,680850.0,8.86,8.86,8.83,8.84,680850.0
2016-06-02 10:50:00,8.84,8.85,8.83,8.85,1741300.0,8.84,8.85,8.83,8.85,1741300.0
2016-06-02 11:00:00,8.84,8.85,8.83,8.84,1071000.0,8.84,8.85,8.83,8.84,1071000.0
2016-06-02 11:10:00,8.83,8.84,8.81,8.82,848800.0,8.83,8.84,8.81,8.82,848800.0
2016-06-02 11:20:00,8.81,8.82,8.79,8.81,749000.0,8.81,8.82,8.79,8.81,749000.0
2016-06-02 11:30:00,8.81,8.84,8.8,8.82,2361850.0,8.81,8.84,8.8,8.82,2361850.0
2016-06-02 11:40:00,8.83,8.87,8.82,8.85,1210650.0,8.83,8.87,8.82,8.85,1210650.0
2016-06-02 11:50:00,8.85,8.87,8.84,8.86,681300.0,8.85,8.87,8.84,8.86,681300.0
2016-06-02 12:00:00,8.86,8.86,8.85,8.85,977000.0,8.86,8.86,8.85,8.85,977000.0
2016-06-02 12:10:00,8.86,8.86,8.85,8.86,766300.0,8.86,8.86,8.85,8.86,766300.0
2016-06-02 12:20:00,8.86,8.88,8.86,8.88,952350.0,8.86,8.88,8.86,8.88,952350.0
2016-06-02 12:30:00,8.88,8.89,8.87,8.87,615250.0,8.88,8.89,8.87,8.87,615250.0
2016-06-02 12:40:00,8.87,8.88,8.86,8.86,332500.0,8.87,8.88,8.86,8.86,332500.0
2016-06-02 12:50:00,8.87,8.88,8.86,8.87,215000.0,8.87,8.88,8.86,8.87,215000.0
2016-06-02 13:00:00,8.87,8.88,8.87,8.87,195750.0,8.87,8.88,8.87,8.87,195750.0
2016-06-02 13:10:00,8.87,8.87,8.86,8.86,499550.0,8.87,8.87,8.86,8.86,499550.0
2016-06-02 13:20:00,8.86,8.87,8.84,8.86,686600.0,8.86,8.87,8.84,8.86,686600.0
2016-06-02 13:30:00,8.86,8.86,8.85,8.86,608400.0,8.86,8.86,8.85,8.86,608400.0
2016-06-02 13:40:00,8.86,8.87,8.86,8.86,779000.0,8.86,8.87,8.86,8.86,779000.0
2016-06-02 13:50:00,8.86,8.87,8.86,8.86,545350.0,8.86,8.87,8.86,8.86,545350.0
2016-06-02 14:00:00,8.86,8.88,8.86,8.88,1252600.0,8.86,8.88,8.86,8.88,1252600.0
2016-06-02 14:10:00,8.87,8.88,8.87,8.87,580500.0,8.87,8.88,8.87,8.87,580500.0
2016-06-02 14:20:00,8.87,8.88,8.86,8.87,668400.0,8.87,8.88,8.86,8.87,668400.0
2016-06-02 14:30:00,8.87,8.87,8.85,8.85,320200.0,8.87,8.87,8.85,8.85,320200.0
2016-06-02 14:40:00,8.85,8.86,8.82,8.83,338200.0,8.85,8.86,8.82,8.83,338200.0
2016-06-02 14:50:00,8.83,8.85,8.82,8.84,672850.0,8.83,8.85,8.82,8.84,672850.0
2016-06-02 15:00:00,8.85,8.85,8.84,8.84,344800.0,8.85,8.85,8.84,8.84,344800.0
2016-06-02 15:10:00,8.84,8.84,8.83,8.83,242300.0,8.84,8.84,8.83,8.83,242300.0
2016-06-02 15:20:00,8.83,8.84,8.83,8.84,632950.0,8.83,8.84,8.83,8.84,632950.0
2016-06-02 15:30:00,8.83,8.85,8.83,8.85,697450.0,8.83,8.85,8.83,8.85,697450.0
2016-06-02 15:40:00,8.85,8.87,8.85,8.86,1330200.0,8.85,8.87,8.85,8.86,1330200.0
2016-06-02 15:50:00,8.86,8.87,8.86,8.87,2453850.0,8.86,8.87,8.86,8.87,2453850.0
2016-06-03 09:30:00,8.81,8.82,8.76,8.78,1653700.0,8.81,8.82,8.76,8.78,1653700.0
2016-06-03 09:40:00,8.78,8.79,8.74,8.76,1568000.0,8.78,8.79,8.74,8.76,1568000.0
2016-06-03 09:50:00,8.76,8.76,8.73,8.75,1823850.0,8.76,8.76,8.73,8.75,1823850.0
2016-06-03 10:00:00,8.75,8.75,8.71,8.71,1450650.0,8.75,8.75,8.71,8.71,1450650.0
2016-06-03 10:10:00,8.71,8.72,8.69,8.7,792400.0,8.71,8.72,8.69,8.7,792400.0
2016-06-03 10:20:00,8.69,8.72,8.68,8.71,1181400.0,8.69,8.72,8.68,8.71,1181400.0
2016-06-03 10:30:00,8.71,8.73,8.69,8.71,1786950.0,8.71,8.73,8.69,8.71,1786950.0
2016-06-03 10:40:00,8.71,8.73,8.71,8.73,789600.0,8.71,8.73,8.71,8.73,789600.0
2016-06-03 10:50:00,8.73,8.77,8.73,8.76,887500.0,8.73,8.77,8.73,8.76,887500.0
2016-06-03 11:00:00,8.76,8.76,8.74,8.74,700200.0,8.76,8.76,8.74,8.74,700200.0
2016-06-03 11:10:00,8.74,8.75,8.73,8.74,343750.0,8.74,8.75,8.73,8.74,343750.0
2016-06-03 11:20:00,8.74,8.77,8.74,8.76,1005850.0,8.74,8.77,8.74,8.76,1005850.0
2016-06-03 11:30:00,8.76,8.77,8.76,8.77,506850.0,8.76,8.77,8.76,8.77,506850.0
2016-06-03 11:40:00,8.77,8.77,8.76,8.77,224950.0,8.77,8.77,8.76,8.77,224950.0
2016-06-03 11:50:00,8.77,8.77,8.76,8.76,655000.0,8.77,8.77,8.76,8.76,655000.0
2016-06-03 12:00:00,8.76,8.76,8.74,8.76,588450.0,8.76,8.76,8.74,8.76,588450.0
2016-06-03 12:10:00,8.76,8.76,8.75,8.75,284150.0,8.76,8.76,8.75,8.75,284150.0
2016-06-03 12:20:00,8.75,8.76,8.75,8.75,305000.0,8.75,8.76,8.75,8.75,305000.0
2016-06-03 12:30:00,8.75,8.76,8.75,8.76,683650.0,8.75,8.76,8.75,8.76,683650.0
2016-06-03 12:40:00,8.75,8.76,8.75,8.76,286150.0,8.75,8.76,8.75,8.76,286150.0
2016-06-03 12:50:00,8.76,8.76,8.75,8.75,302450.0,8.76,8.76,8.75,8.75,302450.0
2016-06-03 13:00:00,8.75,8.75,8.74,8.74,94000.0,8.75,8.75,8.74,8.74,94000.0
2016-06-03 13:10:00,8.74,8.75,8.74,8.74,212950.0,8.74,8.75,8.74,8.74,212950.0
2016-06-03 13:20:00,8.74,8.75,8.73,8.73,413850.0,8.74,8.75,8.73,8.73,413850.0
2016-06-03 13:30:00,8.73,8.75,8.73,8.73,377550.0,8.73,8.75,8.73,8.73,377550.0
2016-06-03 13:40:00,8.73,8.74,8.73,8.74,258300.0,8.73,8.74,8.73,8.74,258300.0
2016-06-03 13:50:00,8.74,8.74,8.72,8.74,922000.0,8.74,8.74,8.72,8.74,922000.0
2016-06-03 14:00:00,8.73,8.74,8.73,8.74,346950.0,8.73,8.74,8.73,8.74,346950.0
2016-06-03 14:10:00,8.74,8.74,8.73,8.74,410650.0,8.74,8.74,8.73,8.74,410650.0
2016-06-03 14:20:00,8.74,8.74,8.73,8.74,482750.0,8.74,8.74,8.73,8.74,482750.0
2016-06-03 14:30:00,8.73,8.74,8.73,8.74,261650.0,8.73,8.74,8.73,8.74,261650.0
2016-06-03 14:40:00,8.73,8.73,8.73,8.73,526350.0,8.73,8.73,8.73,8.73,526350.0
2016-06-03 14:50:00,8.73,8.74,8.72,8.72,414850.0,8.73,8.74,8.72,8.72,414850.0
2016-06-03 15:00:00,8.72,8.72,8.71,8.72,1337350.0,8.72,8.72,8.71,8.72,1337350.0
2016-06-03 15:10:00,8.72,8.72,8.71,8.71,732450.0,8.72,8.72,8.71,8.71,732450.0
2016-06-03 15:20:00,8.71,8.71,8.7,8.71,760750.0,8.71,8.71,8.7,8.71,760750.0
2016-06-03 15:30:00,8.71,8.71,8.7,8.71,1388700.0,8.71,8.71,8.7,8.71,1388700.0
2016-06-03 15:40:00,8.71,8.71,8.68,8.69,2410400.0,8.71,8.71,8.68,8.69,2410400.0
2016-06-03 15:50:00,8.69,8.69,8.67,8.68,3668950.0,8.69,8.69,8.67,8.68,3668950.0
2016-06-06 09:30:00,8.72,8.73,8.7,8.71,1603900.0,8.72,8.73,8.7,8.71,1603900.0
2016-06-06 09:40:00,8.72,8.76,8.72,8.75,1688350.0,8.72,8.76,8.72,8.75,1688350.0
2016-06-06 09:50:00,8.75,8.8,8.75,8.78,1196900.0,8.75,8.8,8.75,8.78,1196900.0
2016-06-06 10:00:00,8.78,8.79,8.76,8.78,2264600.0,8.78,8.79,8.76,8.78,2264600.0
2016-06-06 10:10:00,8.77,8.78,8.74,8.76,820950.0,8.77,8.78,8.74,8.76,820950.0
2016-06-06 10:20:00,8.76,8.77,8.75,8.75,556650.0,8.76,8.77,8.75,8.75,556650.0
2016-06-06 10:30:00,8.75,8.75,8.73,8.73,328700.0,8.75,8.75,8.73,8.73,328700.0
2016-06-06 10:40:00,8.73,8.74,8.72,8.74,278250.0,8.73,8.74,8.72,8.74,278250.0
2016-06-06 10:50:00,8.74,8.74,8.72,8.72,181950.0,8.74,8.74,8.72,8.72,181950.0
2016-06-06 11:00:00,8.72,8.74,8.71,8.73,696350.0,8.72,8.74,8.71,8.73,696350.0
2016-06-06 11:10:00,8.73,8.75,8.72,8.74,856800.0,8.73,8.75,8.72,8.74,856800.0
2016-06-06 11:20:00,8.74,8.75,8.74,8.75,213250.0,8.74,8.75,8.74,8.75,213250.0
2016-06-06 11:30:00,8.75,8.77,8.74,8.77,810850.0,8.75,8.77,8.74,8.77,810850.0
2016-06-06 11:40:00,8.77,8.77,8.76,8.77,326100.0,8.77,8.77,8.76,8.77,326100.0
2016-06-06 11:50:00,8.77,8.79,8.77,8.77,493000.0,8.77,8.79,8.77,8.77,493000.0
2016-06-06 12:00:00,8.77,8.78,8.77,8.77,526050.0,8.77,8.78,8.77,8.77,526050.0
2016-06-06 12:10:00,8.77,8.78,8.76,8.76,366350.0,8.77,8.78,8.76,8.76,366350.0
2016-06-06 12:20:00,8.76,8.78,8.76,8.77,410050.0,8.76,8.78,8.76,8.77,410050.0
2016-06-06 12:30:00,8.77,8.79,8.77,8.78,515150.0,8.77,8.79,8.77,8.78,515150.0
2016-06-06 12:40:00,8.77,8.78,8.77,8.78,393400.0,8.77,8.78,8.77,8.78,393400.0
2016-06-06 12:50:00,8.78,8.78,8.76,8.77,352500.0,8.78,8.78,8.76,8.77,352500.0
2016-06-06 13:00:00,8.78,8.8,8.78,8.78,447200.0,8.78,8.8,8.78,8.78,447200.0
2016-06-06 13:10:00,8.79,8.81,8.79,8.8,465350.0,8.79,8.81,8.79,8.8,465350.0
2016-06-06 13:20:00,8.8,8.81,8.8,8.81,240000.0,8.8,8.81,8.8,8.81,240000.0
2016-06-06 13:30:00,8.8,8.81,8.8,8.81,428200.0,8.8,8.81,8.8,8.81,428200.0
2016-06-06 13:40:00,8.8,8.81,8.8,8.81,189900.0,8.8,8.81,8.8,8.81,189900.0
2016-06-06 13:50:00,8.81,8.84,8.81,8.84,1044900.0,8.81,8.84,8.81,8.84,1044900.0
2016-06-06 14:00:00,8.85,8.86,8.84,8.86,969850.0,8.85,8.86,8.84,8.86,969850.0
2016-06-06 14:10:00,8.86,8.92,8.86,8.92,1718500.0,8.86,8.92,8.86,8.92,1718500.0
2016-06-06 14:20:00,8.92,8.92,8.91,8.91,1137350.0,8.92,8.92,8.91,8.91,1137350.0
2016-06-06 14:30:00,8.91,8.92,8.9,8.92,467250.0,8.91,8.92,8.9,8.92,467250.0
2016-06-06 14:40:00,8.92,8.93,8.91,8.92,730400.0,8.92,8.93,8.91,8.92,730400.0
2016-06-06 14:50:00,8.92,8.93,8.9,8.9,873850.0,8.92,8.93,8.9,8.9,873850.0
2016-06-06 15:00:00,8.91,8.91,8.9,8.9,545350.0,8.91,8.91,8.9,8.9,545350.0
2016-06-06 15:10:00,8.9,8.91,8.9,8.91,455900.0,8.9,8.91,8.9,8.91,455900.0
2016-06-06 15:20:00,8.91,8.92,8.9,8.9,655450.0,8.91,8.92,8.9,8.9,655450.0
2016-06-06 15:30:00,8.9,8.92,8.89,8.92,927200.0,8.9,8.92,8.89,8.92,927200.0
2016-06-06 15:40:00,8.91,8.92,8.9,8.9,934100.0,8.91,8.92,8.9,8.9,934100.0
2016-06-06 15:50:00,8.9,8.91,8.9,8.91,2643450.0,8.9,8.91,8.9,8.91,2643450.0
2016-06-07 09:30:00,8.93,8.94,8.87,8.89,1115300.0,8.93,8.94,8.87,8.89,1115300.0
2016-06-07 09:40:00,8.88,8.89,8.81,8.84,1223600.0,8.88,8.89,8.81,8.84,1223600.0
2016-06-07 09:50:00,8.84,8.88,8.84,8.84,856050.0,8.84,8.88,8.84,8.84,856050.0
2016-06-07 10:00:00,8.84,8.85,8.84,8.85,459600.0,8.84,8.85,8.84,8.85,459600.0
2016-06-07 10:10:00,8.85,8.85,8.81,8.82,751850.0,8.85,8.85,8.81,8.82,751850.0
2016-06-07 10:20:00,8.82,8.83,8.8,8.82,489150.0,8.82,8.83,8.8,8.82,489150.0
2016-06-07 10:30:00,8.83,8.84,8.82,8.84,412100.0,8.83,8.84,8.82,8.84,412100.0
2016-06-07 10:40:00,8.83,8.85,8.82,8.82,1234050.0,8.83,8.85,8.82,8.82,1234050.0
2016-06-07 10:50:00,8.82,8.82,8.79,8.8,902700.0,8.82,8.82,8.79,8.8,902700.0
2016-06-07 11:00:00,8.8,8.82,8.8,8.8,959800.0,8.8,8.82,8.8,8.8,959800.0
2016-06-07 11:10:00,8.8,8.8,8.77,8.79,308500.0,8.8,8.8,8.77,8.79,308500.0
2016-06-07 11:20:00,8.8,8.81,8.79,8.8,558700.0,8.8,8.81,8.79,8.8,558700.0
2016-06-07 11:30:00,8.8,8.8,8.79,8.79,450300.0,8.8,8.8,8.79,8.79,450300.0
2016-06-07 11:40:00,8.79,8.79,8.78,8.78,295100.0,8.79,8.79,8.78,8.78,295100.0
2016-06-07 11:50:00,8.78,8.79,8.78,8.78,251900.0,8.78,8.79,8.78,8.78,251900.0
2016-06-07 12:00:00,8.78,8.79,8.77,8.78,295650.0,8.78,8.79,8.77,8.78,295650.0
2016-06-07 12:10:00,8.78,8.78,8.77,8.78,412100.0,8.78,8.78,8.77,8.78,412100.0
2016-06-07 12:20:00,8.78,8.78,8.76,8.77,305600.0,8.78,8.78,8.76,8.77,305600.0
2016-06-07 12:30:00,8.77,8.79,8.77,8.79,428000.0,8.77,8.79,8.77,8.79,428000.0
2016-06-07 12:40:00,8.79,8.8,8.79,8.79,636350.0,8.79,8.8,8.79,8.79,636350.0
2016-06-07 12:50:00,8.79,8.79,8.79,8.79,20000.0,8.79,8.79,8.79,8.79,20000.0
2016-06-07 13:00:00,8.79,8.8,8.79,8.8,399200.0,8.79,8.8,8.79,8.8,399200.0
2016-06-07 13:10:00,8.8,8.8,8.79,8.79,150000.0,8.8,8.8,8.79,8.79,150000.0
2016-06-07 13:20:00,8.8,8.8,8.79,8.79,364500.0,8.8,8.8,8.79,8.79,364500.0
2016-06-07 13:30:00,8.79,8.8,8.79,8.79,155000.0,8.79,8.8,8.79,8.79,155000.0
2016-06-07 13:40:00,8.79,8.8,8.78,8.78,325350.0,8.79,8.8,8.78,8.78,325350.0
2016-06-07 13:50:00,8.79,8.79,8.77,8.78,1543350.0,8.79,8.79,8.77,8.78,1543350.0
2016-06-07 14:00:00,8.78,8.78,8.77,8.78,279650.0,8.78,8.78,8.77,8.78,279650.0
2016-06-07 14:10:00,8.77,8.77,8.75,8.75,679900.0,8.77,8.77,8.75,8.75,679900.0
2016-06-07 14:20:00,8.75,8.76,8.75,8.76,910000.0,8.75,8.76,8.75,8.76,910000.0
2016-06-07 14:30:00,8.76,8.76,8.75,8.76,458350.0,8.76,8.76,8.75,8.76,458350.0
2016-06-07 14:40:00,8.76,8.76,8.73,8.73,761600.0,8.76,8.76,8.73,8.73,761600.0
2016-06-07 14:50:00,8.73,8.74,8.71,8.71,1271500.0,8.73,8.74,8.71,8.71,1271500.0
2016-06-07 15:00:00,8.71,8.72,8.7,8.71,1069550.0,8.71,8.72,8.7,8.71,1069550.0
2016-06-07 15:10:00,8.71,8.72,8.7,8.7,1481200.0,8.71,8.72,8.7,8.7,1481200.0
2016-06-07 15:20:00,8.7,8.7,8.69,8.69,960350.0,8.7,8.7,8.69,8.69,960350.0
2016-06-07 15:30:00,8.69,8.7,8.66,8.67,2267100.0,8.69,8.7,8.66,8.67,2267100.0
2016-06-07 15:40:00,8.66,8.68,8.66,8.66,2297650.0,8.66,8.68,8.66,8.66,2297650.0
2016-06-07 15:50:00,8.66,8.67,8.65,8.66,4892700.0,8.66,8.67,8.65,8.66,4892700.0
2016-06-08 09:30:00,8.66,8.7,8.62,8.63,3704600.0,8.66,8.7,8.62,8.63,3704600.0
2016-06-08 09:40:00,8.63,8.66,8.52,8.53,3632350.0,8.63,8.66,8.52,8.53,3632350.0
2016-06-08 09:50:00,8.54,8.57,8.48,8.57,1930850.0,8.54,8.57,8.48,8.57,1930850.0
2016-06-08 10:00:00,8.57,8.57,8.48,8.49,1703200.0,8.57,8.57,8.48,8.49,1703200.0
2016-06-08 10:10:00,8.49,8.52,8.46,8.5,1860850.0,8.49,8.52,8.46,8.5,1860850.0
2016-06-08 10:20:00,8.51,8.54,8.51,8.52,780150.0,8.51,8.54,8.51,8.52,780150.0
2016-06-08 10:30:00,8.52,8.55,8.52,8.55,649750.0,8.52,8.55,8.52,8.55,649750.0
2016-06-08 10:40:00,8.55,8.56,8.53,8.56,778950.0,8.55,8.56,8.53,8.56,778950.0
2016-06-08 10:50:00,8.57,8.58,8.56,8.57,2078350.0,8.57,8.58,8.56,8.57,2078350.0
2016-06-08 11:00:00,8.56,8.56,8.53,8.54,913600.0,8.56,8.56,8.53,8.54,913600.0
2016-06-08 11:10:00,8.54,8.55,8.53,8.53,610850.0,8.54,8.55,8.53,8.53,610850.0
2016-06-08 11:20:00,8.53,8.54,8.53,8.54,522150.0,8.53,8.54,8.53,8.54,522150.0
2016-06-08 11:30:00,8.54,8.55,8.54,8.55,338800.0,8.54,8.55,8.54,8.55,338800.0
2016-06-08 11:40:00,8.55,8.56,8.54,8.54,362250.0,8.55,8.56,8.54,8.54,362250.0
2016-06-08 11:50:00,8.54,8.55,8.54,8.55,354900.0,8.54,8.55,8.54,8.55,354900.0
2016-06-08 12:00:00,8.54,8.55,8.53,8.54,399200.0,8.54,8.55,8.53,8.54,399200.0
2016-06-08 12:10:00,8.54,8.56,8.54,8.54,380950.0,8.54,8.56,8.54,8.54,380950.0
2016-06-08 12:20:00,8.54,8.55,8.53,8.55,637250.0,8.54,8.55,8.53,8.55,637250.0
2016-06-08 12:30:00,8.55,8.55,8.54,8.55,370000.0,8.55,8.55,8.54,8.55,370000.0
2016-06-08 12:40:00,8.54,8.55,8.54,8.54,1221550.0,8.54,8.55,8.54,8.54,1221550.0
2016-06-08 12:50:00,8.54,8.54,8.54,8.54,154950.0,8.54,8.54,8.54,8.54,154950.0
2016-06-08 13:00:00,8.54,8.55,8.53,8.54,385600.0,8.54,8.55,8.53,8.54,385600.0
2016-06-08 13:10:00,8.54,8.55,8.53,8.54,367200.0,8.54,8.55,8.53,8.54,367200.0
2016-06-08 13:20:00,8.54,8.54,8.52,8.52,286200.0,8.54,8.54,8.52,8.52,286200.0
2016-06-08 13:30:00,8.52,8.52,8.51,8.52,244400.0,8.52,8.52,8.51,8.52,244400.0
2016-06-08 13:40:00,8.52,8.54,8.52,8.54,1101000.0,8.52,8.54,8.52,8.54,1101000.0
2016-06-08 13:50:00,8.54,8.55,8.54,8.55,1060550.0,8.54,8.55,8.54,8.55,1060550.0
2016-06-08 14:00:00,8.55,8.55,8.52,8.52,493600.0,8.55,8.55,8.52,8.52,493600.0
2016-06-08 14:10:00,8.52,8.53,8.52,8.52,258800.0,8.52,8.53,8.52,8.52,258800.0
2016-06-08 14:20:00,8.52,8.56,8.52,8.56,845450.0,8.52,8.56,8.52,8.56,845450.0
2016-06-08 14:30:00,8.56,8.57,8.54,8.56,618700.0,8.56,8.57,8.54,8.56,618700.0
2016-06-08 14:40:00,8.57,8.58,8.57,8.57,625400.0,8.57,8.58,8.57,8.57,625400.0
2016-06-08 14:50:00,8.57,8.59,8.57,8.57,589550.0,8.57,8.59,8.57,8.57,589550.0
2016-06-08 15:00:00,8.57,8.6,8.57,8.59,540550.0,8.57,8.6,8.57,8.59,540550.0
2016-06-08 15:10:00,8.59,8.6,8.58,8.59,573100.0,8.59,8.6,8.58,8.59,573100.0
2016-06-08 15:20:00,8.59,8.59,8.58,8.58,634150.0,8.59,8.59,8.58,8.58,634150.0
2016-06-08 15:30:00,8.58,8.59,8.57,8.58,378350.0,8.58,8.59,8.57,8.58,378350.0
2016-06-08 15:40:00,8.58,8.58,8.58,8.58,789750.0,8.58,8.58,8.58,8.58,789750.0
2016-06-08 15:50:00,8.58,8.59,8.57,8.59,2440900.0,8.58,8.59,8.57,8.59,2440900.0
2016-06-09 09:30:00,8.52,8.54,8.45,8.47,2588300.0,8.52,8.54,8.45,8.47,2588300.0
2016-06-09 09:40:00,8.47,8.49,8.46,8.49,1606500.0,8.47,8.49,8.46,8.49,1606500.0
2016-06-09 09:50:00,8.49,8.5,8.43,8.44,2992900.0,8.49,8.5,8.43,8.44,2992900.0
2016-06-09 10:00:00,8.45,8.46,8.41,8.44,2048350.0,8.45,8.46,8.41,8.44,2048350.0
2016-06-09 10:10:00,8.43,8.44,8.4,8.4,1652700.0,8.43,8.44,8.4,8.4,1652700.0
2016-06-09 10:20:00,8.4,8.46,8.4,8.46,2637850.0,8.4,8.46,8.4,8.46,2637850.0
2016-06-09 10:30:00,8.47,8.48,8.42,8.42,1003500.0,8.47,8.48,8.42,8.42,1003500.0
2016-06-09 10:40:00,8.42,8.44,8.41,8.43,1019300.0,8.42,8.44,8.41,8.43,1019300.0
2016-06-09 10:50:00,8.43,8.46,8.43,8.45,794650.0,8.43,8.46,8.43,8.45,794650.0
2016-06-09 11:00:00,8.44,8.47,8.44,8.47,1226800.0,8.44,8.47,8.44,8.47,1226800.0
2016-06-09 11:10:00,8.47,8.47,8.45,8.47,511300.0,8.47,8.47,8.45,8.47,511300.0
2016-06-09 11:20:00,8.47,8.48,8.46,8.47,740150.0,8.47,8.48,8.46,8.47,740150.0
2016-06-09 11:30:00,8.47,8.49,8.47,8.48,909150.0,8.47,8.49,8.47,8.48,909150.0
2016-06-09 11:40:00,8.48,8.49,8.47,8.48,870850.0,8.48,8.49,8.47,8.48,870850.0
2016-06-09 11:50:00,8.48,8.48,8.45,8.47,622450.0,8.48,8.48,8.45,8.47,622450.0
2016-06-09 12:00:00,8.48,8.48,8.46,8.47,426200.0,8.48,8.48,8.46,8.47,426200.0
2016-06-09 12:10:00,8.47,8.47,8.45,8.45,520000.0,8.47,8.47,8.45,8.45,520000.0
2016-06-09 12:20:00,8.46,8.48,8.46,8.48,178950.0,8.46,8.48,8.46,8.48,178950.0
2016-06-09 12:30:00,8.47,8.47,8.46,8.46,545050.0,8.47,8.47,8.46,8.46,545050.0
2016-06-09 12:40:00,8.46,8.46,8.45,8.45,110000.0,8.46,8.46,8.45,8.45,110000.0
2016-06-09 12:50:00,8.44,8.46,8.44,8.44,367400.0,8.44,8.46,8.44,8.44,367400.0
2016-06-09 13:00:00,8.44,8.45,8.42,8.42,618150.0,8.44,8.45,8.42,8.42,618150.0
2016-06-09 13:10:00,8.42,8.44,8.42,8.42,469150.0,8.42,8.44,8.42,8.42,469150.0
2016-06-09 13:20:00,8.44,8.44,8.42,8.42,565950.0,8.44,8.44,8.42,8.42,565950.0
2016-06-09 13:30:00,8.43,8.43,8.41,8.41,651850.0,8.43,8.43,8.41,8.41,651850.0
2016-06-09 13:40:00,8.41,8.41,8.4,8.4,655650.0,8.41,8.41,8.4,8.4,655650.0
2016-06-09 13:50:00,8.4,8.41,8.4,8.41,867000.0,8.4,8.41,8.4,8.41,867000.0
2016-06-09 14:00:00,8.41,8.43,8.4,8.4,834350.0,8.41,8.43,8.4,8.4,834350.0
2016-06-09 14:10:00,8.41,8.42,8.4,8.41,491450.0,8.41,8.42,8.4,8.41,491450.0
2016-06-09 14:20:00,8.41,8.42,8.38,8.39,921100.0,8.41,8.42,8.38,8.39,921100.0
2016-06-09 14:30:00,8.39,8.4,8.38,8.38,854950.0,8.39,8.4,8.38,8.38,854950.0
2016-06-09 14:40:00,8.38,8.39,8.37,8.38,1672800.0,8.38,8.39,8.37,8.38,1672800.0
2016-06-09 14:50:00,8.38,8.38,8.35,8.36,1238250.0,8.38,8.38,8.35,8.36,1238250.0
2016-06-09 15:00:00,8.36,8.37,8.35,8.36,989750.0,8.36,8.37,8.35,8.36,989750.0
2016-06-09 15:10:00,8.36,8.36,8.35,8.35,567250.0,8.36,8.36,8.35,8.35,567250.0
2016-06-09 15:20:00,8.35,8.36,8.34,8.34,1401200.0,8.35,8.36,8.34,8.34,1401200.0
2016-06-09 15:30:00,8.34,8.35,8.32,8.32,2344550.0,8.34,8.35,8.32,8.32,2344550.0
2016-06-09 15:40:00,8.32,8.33,8.31,8.32,1890500.0,8.32,8.33,8.31,8.32,1890500.0
2016-06-09 15:50:00,8.32,8.32,8.3,8.32,4968100.0,8.32,8.32,8.3,8.32,4968100.0
2016-06-10 09:30:00,8.25,8.28,8.12,8.16,6565600.0,8.25,8.28,8.12,8.16,6565600.0
2016-06-10 09:40:00,8.16,8.23,8.12,8.23,4080150.0,8.16,8.23,8.12,8.23,4080150.0
2016-06-10 09:50:00,8.23,8.27,8.22,8.26,2981550.0,8.23,8.27,8.22,8.26,2981550.0
2016-06-10 10:00:00,8.27,8.27,8.2,8.21,2593150.0,8.27,8.27,8.2,8.21,2593150.0
2016-06-10 10:10:00,8.21,8.22,8.18,8.19,1122800.0,8.21,8.22,8.18,8.19,1122800.0
2016-06-10 10:20:00,8.2,8.23,8.19,8.2,971900.0,8.2,8.23,8.19,8.2,971900.0
2016-06-10 10:30:00,8.19,8.22,8.19,8.19,822500.0,8.19,8.22,8.19,8.19,822500.0
2016-06-10 10:40:00,8.19,8.19,8.15,8.17,1648250.0,8.19,8.19,8.15,8.17,1648250.0
2016-06-10 10:50:00,8.16,8.18,8.14,8.14,1653050.0,8.16,8.18,8.14,8.14,1653050.0
2016-06-10 11:00:00,8.14,8.16,8.13,8.15,1742850.0,8.14,8.16,8.13,8.15,1742850.0
2016-06-10 11:10:00,8.15,8.16,8.13,8.15,1551800.0,8.15,8.16,8.13,8.15,1551800.0
2016-06-10 11:20:00,8.14,8.18,8.14,8.18,1126450.0,8.14,8.18,8.14,8.18,1126450.0
2016-06-10 11:30:00,8.18,8.24,8.18,8.23,3589500.0,8.18,8.24,8.18,8.23,3589500.0
2016-06-10 11:40:00,8.22,8.23,8.2,8.21,547500.0,8.22,8.23,8.2,8.21,547500.0
2016-06-10 11:50:00,8.22,8.22,8.19,8.21,986650.0,8.22,8.22,8.19,8.21,986650.0
2016-06-10 12:00:00,8.21,8.23,8.21,8.22,931500.0,8.21,8.23,8.21,8.22,931500.0
2016-06-10 12:10:00,8.23,8.23,8.21,8.22,855050.0,8.23,8.23,8.21,8.22,855050.0
2016-06-10 12:20:00,8.22,8.23,8.22,8.22,679850.0,8.22,8.23,8.22,8.22,679850.0
2016-06-10 12:30:00,8.22,8.24,8.22,8.24,649650.0,8.22,8.24,8.22,8.24,649650.0
2016-06-10 12:40:00,8.23,8.24,8.2,8.2,675500.0,8.23,8.24,8.2,8.2,675500.0
2016-06-10 12:50:00,8.2,8.21,8.2,8.2,649700.0,8.2,8.21,8.2,8.2,649700.0
2016-06-10 13:00:00,8.2,8.21,8.19,8.2,389850.0,8.2,8.21,8.19,8.2,389850.0
2016-06-10 13:10:00,8.19,8.2,8.16,8.16,658750.0,8.19,8.2,8.16,8.16,658750.0
2016-06-10 13:20:00,8.17,8.18,8.16,8.16,725450.0,8.17,8.18,8.16,8.16,725450.0
2016-06-10 13:30:00,8.17,8.17,8.14,8.14,537350.0,8.17,8.17,8.14,8.14,537350.0
2016-06-10 13:40:00,8.14,8.16,8.13,8.14,996550.0,8.14,8.16,8.13,8.14,996550.0
2016-06-10 13:50:00,8.13,8.14,8.13,8.13,663350.0,8.13,8.14,8.13,8.13,663350.0
2016-06-10 14:00:00,8.14,8.14,8.11,8.12,768450.0,8.14,8.14,8.11,8.12,768450.0
2016-06-10 14:10:00,8.12,8.13,8.11,8.12,738550.0,8.12,8.13,8.11,8.12,738550.0
2016-06-10 14:20:00,8.12,8.14,8.12,8.12,1510850.0,8.12,8.14,8.12,8.12,1510850.0
2016-06-10 14:30:00,8.13,8.13,8.1,8.1,1506600.0,8.13,8.13,8.1,8.1,1506600.0
2016-06-10 14:40:00,8.1,8.1,8.06,8.06,1032350.0,8.1,8.1,8.06,8.06,1032350.0
2016-06-10 14:50:00,8.07,8.1,8.06,8.08,960100.0,8.07,8.1,8.06,8.08,960100.0
2016-06-10 15:00:00,8.08,8.09,8.08,8.08,1796750.0,8.08,8.09,8.08,8.08,1796750.0
2016-06-10 15:10:00,8.08,8.1,8.07,8.1,974900.0,8.08,8.1,8.07,8.1,974900.0
2016-06-10 15:20:00,8.1,8.11,8.08,8.09,1241900.0,8.1,8.11,8.08,8.09,1241900.0
2016-06-10 15:30:00,8.09,8.1,8.08,8.09,2940450.0,8.09,8.1,8.08,8.09,2940450.0
2016-06-10 15:40:00,8.1,8.12,8.09,8.11,2835450.0,8.1,8.12,8.09,8.11,2835450.0
2016-06-10 15:50:00,8.11,8.12,8.1,8.1,3204650.0,8.11,8.12,8.1,8.1,3204650.0
2016-06-13 09:30:00,8.01,8.1,7.98,8.0,6333350.0,8.01,8.1,7.98,8.0,6333350.0
2016-06-13 09:40:00,8.01,8.07,7.98,8.06,4367100.0,8.01,8.07,7.98,8.06,4367100.0
2016-06-13 09:50:00,8.06,8.11,8.05,8.08,3053100.0,8.06,8.11,8.05,8.08,3053100.0
2016-06-13 10:00:00,8.09,8.11,8.04,8.07,1785950.0,8.09,8.11,8.04,8.07,1785950.0
2016-06-13 10:10:00,8.06,8.09,8.04,8.05,1289500.0,8.06,8.09,8.04,8.05,1289500.0
2016-06-13 10:20:00,8.04,8.1,8.03,8.08,1653350.0,8.04,8.1,8.03,8.08,1653350.0
2016-06-13 10:30:00,8.09,8.09,8.06,8.07,718800.0,8.09,8.09,8.06,8.07,718800.0
2016-06-13 10:40:00,8.08,8.08,8.04,8.05,807550.0,8.08,8.08,8.04,8.05,807550.0
2016-06-13 10:50:00,8.05,8.06,8.03,8.05,944600.0,8.05,8.06,8.03,8.05,944600.0
2016-06-13 11:00:00,8.04,8.07,8.03,8.05,963100.0,8.04,8.07,8.03,8.05,963100.0
2016-06-13 11:10:00,8.05,8.06,8.03,8.05,717550.0,8.05,8.06,8.03,8.05,717550.0
2016-06-13 11:20:00,8.04,8.06,8.03,8.04,726200.0,8.04,8.06,8.03,8.04,726200.0
2016-06-13 11:30:00,8.04,8.05,8.03,8.03,893600.0,8.04,8.05,8.03,8.03,893600.0
2016-06-13 11:40:00,8.04,8.05,8.01,8.02,1217850.0,8.04,8.05,8.01,8.02,1217850.0
2016-06-13 11:50:00,8.02,8.03,8.01,8.02,1324100.0,8.02,8.03,8.01,8.02,1324100.0
2016-06-13 12:00:00,8.01,8.03,8.0,8.01,874750.0,8.01,8.03,8.0,8.01,874750.0
2016-06-13 12:10:00,8.01,8.03,8.0,8.02,1111350.0,8.01,8.03,8.0,8.02,1111350.0
2016-06-13 12:20:00,8.02,8.04,8.01,8.03,1465750.0,8.02,8.04,8.01,8.03,1465750.0
2016-06-13 12:30:00,8.03,8.04,8.01,8.02,914950.0,8.03,8.04,8.01,8.02,914950.0
2016-06-13 12:40:00,8.02,8.03,8.01,8.01,408750.0,8.02,8.03,8.01,8.01,408750.0
2016-06-13 12:50:00,8.02,8.04,8.01,8.02,722000.0,8.02,8.04,8.01,8.02,722000.0
2016-06-13 13:00:00,8.02,8.04,8.02,8.02,416600.0,8.02,8.04,8.02,8.02,416600.0
2016-06-13 13:10:00,8.02,8.03,8.01,8.02,316950.0,8.02,8.03,8.01,8.02,316950.0
2016-06-13 13:20:00,8.02,8.04,8.02,8.03,562200.0,8.02,8.04,8.02,8.03,562200.0
2016-06-13 13:30:00,8.04,8.04,8.0,8.0,730100.0,8.04,8.04,8.0,8.0,730100.0
2016-06-13 13:40:00,8.0,8.01,8.0,8.0,2027900.0,8.0,8.01,8.0,8.0,2027900.0
2016-06-13 13:50:00,8.01,8.01,7.97,7.97,1310800.0,8.01,8.01,7.97,7.97,1310800.0
2016-06-13 14:00:00,7.98,8.0,7.98,7.98,2496300.0,7.98,8.0,7.98,7.98,2496300.0
2016-06-13 14:10:00,7.98,7.99,7.94,7.95,3938950.0,7.98,7.99,7.94,7.95,3938950.0
2016-06-13 14:20:00,7.95,7.97,7.93,7.96,2059550.0,7.95,7.97,7.93,7.96,2059550.0
2016-06-13 14:30:00,7.96,8.01,7.95,8.01,3198600.0,7.96,8.01,7.95,8.01,3198600.0
2016-06-13 14:40:00,8.01,8.01,7.97,7.97,1434150.0,8.01,8.01,7.97,7.97,1434150.0
2016-06-13 14:50:00,7.97,7.99,7.97,7.97,947200.0,7.97,7.99,7.97,7.97,947200.0
2016-06-13 15:00:00,7.97,7.99,7.95,7.95,1499550.0,7.97,7.99,7.95,7.95,1499550.0
2016-06-13 15:10:00,7.95,7.96,7.94,7.95,904700.0,7.95,7.96,7.94,7.95,904700.0
2016-06-13 15:20:00,7.95,7.95,7.91,7.91,2240450.0,7.95,7.95,7.91,7.91,2240450.0
2016-06-13 15:30:00,7.91,7.94,7.91,7.92,3390250.0,7.91,7.94,7.91,7.92,3390250.0
2016-06-13 15:40:00,7.92,7.92,7.87,7.87,3874900.0,7.92,7.92,7.87,7.87,3874900.0
2016-06-13 15:50:00,7.87,7.9,7.87,7.88,5567850.0,7.87,7.9,7.87,7.88,5567850.0
2016-06-14 09:30:00,7.81,7.85,7.78,7.81,6765500.0,7.81,7.85,7.78,7.81,6765500.0
2016-06-14 09:40:00,7.8,7.81,7.72,7.73,4257800.0,7.8,7.81,7.72,7.73,4257800.0
2016-06-14 09:50:00,7.72,7.77,7.7,7.76,4689150.0,7.72,7.77,7.7,7.76,4689150.0
2016-06-14 10:00:00,7.77,7.8,7.76,7.79,2830200.0,7.77,7.8,7.76,7.79,2830200.0
2016-06-14 10:10:00,7.79,7.81,7.74,7.74,1686550.0,7.79,7.81,7.74,7.74,1686550.0
2016-06-14 10:20:00,7.76,7.77,7.74,7.77,1048100.0,7.76,7.77,7.74,7.77,1048100.0
2016-06-14 10:30:00,7.77,7.79,7.76,7.77,1217800.0,7.77,7.79,7.76,7.77,1217800.0
2016-06-14 10:40:00,7.77,7.81,7.77,7.8,1662250.0,7.77,7.81,7.77,7.8,1662250.0
2016-06-14 10:50:00,7.8,7.81,7.78,7.8,1413900.0,7.8,7.81,7.78,7.8,1413900.0
2016-06-14 11:00:00,7.8,7.81,7.78,7.78,1382550.0,7.8,7.81,7.78,7.78,1382550.0
2016-06-14 11:10:00,7.78,7.81,7.78,7.81,1957800.0,7.78,7.81,7.78,7.81,1957800.0
2016-06-14 11:20:00,7.81,7.82,7.78,7.8,2775650.0,7.81,7.82,7.78,7.8,2775650.0
2016-06-14 11:30:00,7.8,7.81,7.79,7.8,1412600.0,7.8,7.81,7.79,7.8,1412600.0
2016-06-14 11:40:00,7.8,7.81,7.79,7.81,1695100.0,7.8,7.81,7.79,7.81,1695100.0
2016-06-14 11:50:00,7.81,7.82,7.8,7.8,1126050.0,7.81,7.82,7.8,7.8,1126050.0
2016-06-14 12:00:00,7.8,7.82,7.8,7.81,857650.0,7.8,7.82,7.8,7.81,857650.0
2016-06-14 12:10:00,7.81,7.84,7.81,7.83,948800.0,7.81,7.84,7.81,7.83,948800.0
2016-06-14 12:20:00,7.84,7.88,7.84,7.87,1582100.0,7.84,7.88,7.84,7.87,1582100.0
2016-06-14 12:30:00,7.87,7.91,7.86,7.86,1807150.0,7.87,7.91,7.86,7.86,1807150.0
2016-06-14 12:40:00,7.87,7.88,7.86,7.86,2452150.0,7.87,7.88,7.86,7.86,2452150.0
2016-06-14 12:50:00,7.86,7.87,7.83,7.85,985800.0,7.86,7.87,7.83,7.85,985800.0
2016-06-14 13:00:00,7.85,7.86,7.84,7.85,646800.0,7.85,7.86,7.84,7.85,646800.0
2016-06-14 13:10:00,7.85,7.86,7.84,7.85,725150.0,7.85,7.86,7.84,7.85,725150.0
2016-06-14 13:20:00,7.85,7.87,7.85,7.86,1301250.0,7.85,7.87,7.85,7.86,1301250.0
2016-06-14 13:30:00,7.86,7.88,7.85,7.86,696950.0,7.86,7.88,7.85,7.86,696950.0
2016-06-14 13:40:00,7.86,7.89,7.85,7.88,1296750.0,7.86,7.89,7.85,7.88,1296750.0
2016-06-14 13:50:00,7.88,7.88,7.86,7.86,390100.0,7.88,7.88,7.86,7.86,390100.0
2016-06-14 14:00:00,7.86,7.88,7.86,7.88,615800.0,7.86,7.88,7.86,7.88,615800.0
2016-06-14 14:10:00,7.87,7.88,7.87,7.88,761350.0,7.87,7.88,7.87,7.88,761350.0
2016-06-14 14:20:00,7.88,7.89,7.87,7.89,707650.0,7.88,7.89,7.87,7.89,707650.0
2016-06-14 14:30:00,7.89,7.9,7.87,7.9,631350.0,7.89,7.9,7.87,7.9,631350.0
2016-06-14 14:40:00,7.89,7.91,7.87,7.88,1143800.0,7.89,7.91,7.87,7.88,1143800.0
2016-06-14 14:50:00,7.88,7.88,7.86,7.86,803400.0,7.88,7.88,7.86,7.86,803400.0
2016-06-14 15:00:00,7.87,7.9,7.86,7.89,1028750.0,7.87,7.9,7.86,7.89,1028750.0
2016-06-14 15:10:00,7.89,7.91,7.88,7.9,902250.0,7.89,7.91,7.88,7.9,902250.0
2016-06-14 15:20:00,7.9,7.9,7.89,7.9,1046750.0,7.9,7.9,7.89,7.9,1046750.0
2016-06-14 15:30:00,7.9,7.92,7.89,7.9,1652500.0,7.9,7.92,7.89,7.9,1652500.0
2016-06-14 15:40:00,7.9,7.91,7.89,7.9,1558150.0,7.9,7.91,7.89,7.9,1558150.0
2016-06-14 15:50:00,7.9,7.91,7.89,7.91,2809150.0,7.9,7.91,7.89,7.91,2809150.0
2016-06-15 09:30:00,7.92,8.03,7.92,7.99,2678200.0,7.92,8.03,7.92,7.99,2678200.0
2016-06-15 09:40:00,7.99,8.01,7.95,7.97,1177950.0,7.99,8.01,7.95,7.97,1177950.0
2016-06-15 09:50:00,7.98,8.03,7.96,8.02,2572350.0,7.98,8.03,7.96,8.02,2572350.0
2016-06-15 10:00:00,8.02,8.05,8.01,8.02,1541950.0,8.02,8.05,8.01,8.02,1541950.0
2016-06-15 10:10:00,8.02,8.03,7.98,8.0,1060700.0,8.02,8.03,7.98,8.0,1060700.0
2016-06-15 10:20:00,8.0,8.01,7.98,8.0,1138850.0,8.0,8.01,7.98,8.0,1138850.0
2016-06-15 10:30:00,8.01,8.02,8.0,8.01,1372050.0,8.01,8.02,8.0,8.01,1372050.0
2016-06-15 10:40:00,8.01,8.02,7.97,8.0,1663850.0,8.01,8.02,7.97,8.0,1663850.0
2016-06-15 10:50:00,8.01,8.01,8.0,8.0,478250.0,8.01,8.01,8.0,8.0,478250.0
2016-06-15 11:00:00,8.0,8.03,7.99,7.99,883200.0,8.0,8.03,7.99,7.99,883200.0
2016-06-15 11:10:00,7.99,8.0,7.98,7.99,913500.0,7.99,8.0,7.98,7.99,913500.0
2016-06-15 11:20:00,7.99,7.99,7.95,7.96,651950.0,7.99,7.99,7.95,7.96,651950.0
2016-06-15 11:30:00,7.96,7.96,7.93,7.96,989800.0,7.96,7.96,7.93,7.96,989800.0
2016-06-15 11:40:00,7.96,7.97,7.93,7.94,1001800.0,7.96,7.97,7.93,7.94,1001800.0
2016-06-15 11:50:00,7.94,7.97,7.93,7.94,543500.0,7.94,7.97,7.93,7.94,543500.0
2016-06-15 12:00:00,7.93,7.95,7.9,7.91,1085650.0,7.93,7.95,7.9,7.91,1085650.0
2016-06-15 12:10:00,7.91,7.91,7.88,7.91,1397150.0,7.91,7.91,7.88,7.91,1397150.0
2016-06-15 12:20:00,7.91,7.91,7.88,7.89,332750.0,7.91,7.91,7.88,7.89,332750.0
2016-06-15 12:30:00,7.89,7.89,7.87,7.87,356500.0,7.89,7.89,7.87,7.87,356500.0
2016-06-15 12:40:00,7.87,7.88,7.84,7.84,1141850.0,7.87,7.88,7.84,7.84,1141850.0
2016-06-15 12:50:00,7.84,7.84,7.82,7.82,1323450.0,7.84,7.84,7.82,7.82,1323450.0
2016-06-15 13:00:00,7.83,7.84,7.82,7.84,1176550.0,7.83,7.84,7.82,7.84,1176550.0
2016-06-15 13:10:00,7.83,7.84,7.81,7.82,837050.0,7.83,7.84,7.81,7.82,837050.0
2016-06-15 13:20:00,7.82,7.86,7.81,7.84,940700.0,7.82,7.86,7.81,7.84,940700.0
2016-06-15 13:30:00,7.85,7.85,7.82,7.82,1552200.0,7.85,7.85,7.82,7.82,1552200.0
2016-06-15 13:40:00,7.83,7.83,7.81,7.82,354400.0,7.83,7.83,7.81,7.82,354400.0
2016-06-15 13:50:00,7.82,7.85,7.82,7.84,825350.0,7.82,7.85,7.82,7.84,825350.0
2016-06-15 14:00:00,7.84,7.85,7.83,7.83,855000.0,7.84,7.85,7.83,7.83,855000.0
2016-06-15 14:10:00,7.83,7.84,7.81,7.82,706750.0,7.83,7.84,7.81,7.82,706750.0
2016-06-15 14:20:00,7.84,7.84,7.81,7.83,588400.0,7.84,7.84,7.81,7.83,588400.0
2016-06-15 14:30:00,7.82,7.84,7.82,7.84,436750.0,7.82,7.84,7.82,7.84,436750.0
2016-06-15 14:40:00,7.84,7.84,7.82,7.83,726550.0,7.84,7.84,7.82,7.83,726550.0
2016-06-15 14:50:00,7.83,7.84,7.81,7.83,1072050.0,7.83,7.84,7.81,7.83,1072050.0
2016-06-15 15:00:00,7.82,7.84,7.82,7.83,1083350.0,7.82,7.84,7.82,7.83,1083350.0
2016-06-15 15:10:00,7.83,7.83,7.82,7.82,438850.0,7.83,7.83,7.82,7.82,438850.0
2016-06-15 15:20:00,7.82,7.84,7.82,7.84,1114400.0,7.82,7.84,7.82,7.84,1114400.0
2016-06-15 15:30:00,7.84,7.85,7.82,7.82,3682300.0,7.84,7.85,7.82,7.82,3682300.0
2016-06-15 15:40:00,7.82,7.84,7.8,7.81,1209050.0,7.82,7.84,7.8,7.81,1209050.0
2016-06-15 15:50:00,7.81,7.81,7.79,7.8,2855050.0,7.81,7.81,7.79,7.8,2855050.0
2016-06-16 09:30:00,7.86,7.9,7.84,7.87,2110350.0,7.86,7.9,7.84,7.87,2110350.0
2016-06-16 09:40:00,7.87,7.89,7.85,7.87,2435150.0,7.87,7.89,7.85,7.87,2435150.0
2016-06-16 09:50:00,7.87,7.92,7.87,7.91,2437650.0,7.87,7.92,7.87,7.91,2437650.0
2016-06-16 10:00:00,7.9,7.93,7.87,7.92,2235600.0,7.9,7.93,7.87,7.92,2235600.0
2016-06-16 10:10:00,7.92,7.93,7.9,7.92,1723350.0,7.92,7.93,7.9,7.92,1723350.0
2016-06-16 10:20:00,7.91,7.93,7.87,7.89,1563850.0,7.91,7.93,7.87,7.89,1563850.0
2016-06-16 10:30:00,7.88,7.89,7.86,7.87,1191300.0,7.88,7.89,7.86,7.87,1191300.0
2016-06-16 10:40:00,7.87,7.87,7.83,7.83,968750.0,7.87,7.87,7.83,7.83,968750.0
2016-06-16 10:50:00,7.83,7.86,7.82,7.85,1189900.0,7.83,7.86,7.82,7.85,1189900.0
2016-06-16 11:00:00,7.85,7.85,7.83,7.83,819200.0,7.85,7.85,7.83,7.83,819200.0
2016-06-16 11:10:00,7.83,7.85,7.83,7.83,842500.0,7.83,7.85,7.83,7.83,842500.0
2016-06-16 11:20:00,7.83,7.87,7.83,7.85,1630100.0,7.83,7.87,7.83,7.85,1630100.0
2016-06-16 11:30:00,7.85,7.86,7.84,7.84,595650.0,7.85,7.86,7.84,7.84,595650.0
2016-06-16 11:40:00,7.84,7.84,7.81,7.83,1544000.0,7.84,7.84,7.81,7.83,1544000.0
2016-06-16 11:50:00,7.84,7.84,7.81,7.81,567250.0,7.84,7.84,7.81,7.81,567250.0
2016-06-16 12:00:00,7.82,7.83,7.8,7.82,685900.0,7.82,7.83,7.8,7.82,685900.0
2016-06-16 12:10:00,7.82,7.83,7.81,7.82,999650.0,7.82,7.83,7.81,7.82,999650.0
2016-06-16 12:20:00,7.83,7.83,7.81,7.81,722500.0,7.83,7.83,7.81,7.81,722500.0
2016-06-16 12:30:00,7.82,7.82,7.8,7.81,1088800.0,7.82,7.82,7.8,7.81,1088800.0
2016-06-16 12:40:00,7.81,7.82,7.81,7.81,941500.0,7.81,7.82,7.81,7.81,941500.0
2016-06-16 12:50:00,7.81,7.81,7.8,7.8,460450.0,7.81,7.81,7.8,7.8,460450.0
2016-06-16 13:00:00,7.81,7.82,7.8,7.8,640600.0,7.81,7.82,7.8,7.8,640600.0
2016-06-16 13:10:00,7.8,7.81,7.79,7.81,685150.0,7.8,7.81,7.79,7.81,685150.0
2016-06-16 13:20:00,7.81,7.81,7.8,7.8,568400.0,7.81,7.81,7.8,7.8,568400.0
2016-06-16 13:30:00,7.81,7.83,7.8,7.83,996750.0,7.81,7.83,7.8,7.83,996750.0
2016-06-16 13:40:00,7.83,7.83,7.81,7.82,279100.0,7.83,7.83,7.81,7.82,279100.0
2016-06-16 13:50:00,7.82,7.82,7.81,7.82,323150.0,7.82,7.82,7.81,7.82,323150.0
2016-06-16 14:00:00,7.81,7.84,7.81,7.84,644800.0,7.81,7.84,7.81,7.84,644800.0
2016-06-16 14:10:00,7.84,7.87,7.84,7.86,601600.0,7.84,7.87,7.84,7.86,601600.0
2016-06-16 14:20:00,7.86,7.87,7.85,7.85,582800.0,7.86,7.87,7.85,7.85,582800.0
2016-06-16 14:30:00,7.86,7.88,7.86,7.86,1018850.0,7.86,7.88,7.86,7.86,1018850.0
2016-06-16 14:40:00,7.86,7.88,7.86,7.88,1015650.0,7.86,7.88,7.86,7.88,1015650.0
2016-06-16 14:50:00,7.88,7.9,7.86,7.86,1199050.0,7.88,7.9,7.86,7.86,1199050.0
2016-06-16 15:00:00,7.87,7.89,7.86,7.88,661300.0,7.87,7.89,7.86,7.88,661300.0
2016-06-16 15:10:00,7.88,7.9,7.87,7.89,746400.0,7.88,7.9,7.87,7.89,746400.0
2016-06-16 15:20:00,7.88,7.89,7.86,7.87,1187850.0,7.88,7.89,7.86,7.87,1187850.0
2016-06-16 15:30:00,7.87,7.88,7.86,7.87,794650.0,7.87,7.88,7.86,7.87,794650.0
2016-06-16 15:40:00,7.87,7.88,7.86,7.87,843150.0,7.87,7.88,7.86,7.87,843150.0
2016-06-16 15:50:00,7.87,7.88,7.86,7.88,2336150.0,7.87,7.88,7.86,7.88,2336150.0
2016-06-17 09:30:00,7.91,7.96,7.9,7.93,3818600.0,7.91,7.96,7.9,7.93,3818600.0
2016-06-17 09:40:00,7.94,7.96,7.88,7.88,1544950.0,7.94,7.96,7.88,7.88,1544950.0
2016-06-17 09:50:00,7.88,7.92,7.86,7.92,1052100.0,7.88,7.92,7.86,7.92,1052100.0
2016-06-17 10:00:00,7.92,7.94,7.9,7.94,1890050.0,7.92,7.94,7.9,7.94,1890050.0
2016-06-17 10:10:00,7.94,7.96,7.93,7.94,1759850.0,7.94,7.96,7.93,7.94,1759850.0
2016-06-17 10:20:00,7.94,7.95,7.93,7.93,1224950.0,7.94,7.95,7.93,7.93,1224950.0
2016-06-17 10:30:00,7.93,7.94,7.9,7.93,1871150.0,7.93,7.94,7.9,7.93,1871150.0
2016-06-17 10:40:00,7.93,7.93,7.91,7.92,545200.0,7.93,7.93,7.91,7.92,545200.0
2016-06-17 10:50:00,7.92,7.93,7.91,7.92,627150.0,7.92,7.93,7.91,7.92,627150.0
2016-06-17 11:00:00,7.92,7.94,7.92,7.93,804150.0,7.92,7.94,7.92,7.93,804150.0
2016-06-17 11:10:00,7.93,7.95,7.93,7.95,1251100.0,7.93,7.95,7.93,7.95,1251100.0
2016-06-17 11:20:00,7.95,7.97,7.94,7.97,935550.0,7.95,7.97,7.94,7.97,935550.0
2016-06-17 11:30:00,7.96,7.97,7.96,7.96,783800.0,7.96,7.97,7.96,7.96,783800.0
2016-06-17 11:40:00,7.96,7.97,7.96,7.97,743000.0,7.96,7.97,7.96,7.97,743000.0
2016-06-17 11:50:00,7.97,7.98,7.96,7.98,845500.0,7.97,7.98,7.96,7.98,845500.0
2016-06-17 12:00:00,7.98,8.0,7.98,8.0,1317450.0,7.98,8.0,7.98,8.0,1317450.0
2016-06-17 12:10:00,8.0,8.01,7.97,7.98,821800.0,8.0,8.01,7.97,7.98,821800.0
2016-06-17 12:20:00,7.98,7.99,7.95,7.95,348800.0,7.98,7.99,7.95,7.95,348800.0
2016-06-17 12:30:00,7.96,7.97,7.95,7.97,622800.0,7.96,7.97,7.95,7.97,622800.0
2016-06-17 12:40:00,7.97,7.97,7.95,7.95,238100.0,7.97,7.97,7.95,7.95,238100.0
2016-06-17 12:50:00,7.95,7.96,7.95,7.95,221700.0,7.95,7.96,7.95,7.95,221700.0
2016-06-17 13:00:00,7.95,7.95,7.93,7.95,557000.0,7.95,7.95,7.93,7.95,557000.0
2016-06-17 13:10:00,7.95,7.96,7.94,7.94,656700.0,7.95,7.96,7.94,7.94,656700.0
2016-06-17 13:20:00,7.94,7.95,7.93,7.93,354000.0,7.94,7.95,7.93,7.93,354000.0
2016-06-17 13:30:00,7.93,7.95,7.92,7.93,1058050.0,7.93,7.95,7.92,7.93,1058050.0
2016-06-17 13:40:00,7.93,7.93,7.92,7.93,352500.0,7.93,7.93,7.92,7.93,352500.0
2016-06-17 13:50:00,7.93,7.93,7.92,7.92,679900.0,7.93,7.93,7.92,7.92,679900.0
2016-06-17 14:00:00,7.92,7.93,7.9,7.9,393350.0,7.92,7.93,7.9,7.9,393350.0
2016-06-17 14:10:00,7.9,7.93,7.9,7.92,755050.0,7.9,7.93,7.9,7.92,755050.0
2016-06-17 14:20:00,7.92,7.93,7.91,7.92,586700.0,7.92,7.93,7.91,7.92,586700.0
2016-06-17 14:30:00,7.92,7.92,7.91,7.91,750150.0,7.92,7.92,7.91,7.91,750150.0
2016-06-17 14:40:00,7.92,7.93,7.91,7.91,793400.0,7.92,7.93,7.91,7.91,793400.0
2016-06-17 14:50:00,7.91,7.92,7.91,7.91,723600.0,7.91,7.92,7.91,7.91,723600.0
2016-06-17 15:00:00,7.92,7.92,7.91,7.91,782850.0,7.92,7.92,7.91,7.91,782850.0
2016-06-17 15:10:00,7.91,7.92,7.91,7.92,860800.0,7.91,7.92,7.91,7.92,860800.0
2016-06-17 15:20:00,7.92,7.93,7.91,7.91,992650.0,7.92,7.93,7.91,7.91,992650.0
2016-06-17 15:30:00,7.92,7.92,7.91,7.92,1844500.0,7.92,7.92,7.91,7.92,1844500.0
2016-06-17 15:40:00,7.92,7.95,7.92,7.94,1719200.0,7.92,7.95,7.92,7.94,1719200.0
2016-06-17 15:50:00,7.94,7.95,7.94,7.95,5991300.0,7.94,7.95,7.94,7.95,5991300.0
2016-06-20 09:30:00,8.0,8.04,7.97,7.99,3318100.0,8.0,8.04,7.97,7.99,3318100.0
2016-06-20 09:40:00,8.0,8.03,7.99,8.01,995950.0,8.0,8.03,7.99,8.01,995950.0
2016-06-20 09:50:00,8.01,8.02,7.98,8.0,1120200.0,8.01,8.02,7.98,8.0,1120200.0
2016-06-20 10:00:00,7.99,8.03,7.99,8.01,1809950.0,7.99,8.03,7.99,8.01,1809950.0
2016-06-20 10:10:00,8.01,8.03,8.0,8.01,863500.0,8.01,8.03,8.0,8.01,863500.0
2016-06-20 10:20:00,8.01,8.02,8.0,8.0,1054450.0,8.01,8.02,8.0,8.0,1054450.0
2016-06-20 10:30:00,8.0,8.01,7.97,7.97,1101550.0,8.0,8.01,7.97,7.97,1101550.0
2016-06-20 10:40:00,7.97,8.0,7.97,7.99,1386250.0,7.97,8.0,7.97,7.99,1386250.0
2016-06-20 10:50:00,8.0,8.0,7.98,8.0,1086100.0,8.0,8.0,7.98,8.0,1086100.0
2016-06-20 11:00:00,7.99,8.01,7.98,8.01,1746050.0,7.99,8.01,7.98,8.01,1746050.0
2016-06-20 11:10:00,8.01,8.01,8.0,8.01,800450.0,8.01,8.01,8.0,8.01,800450.0
2016-06-20 11:20:00,8.0,8.0,7.99,7.99,785250.0,8.0,8.0,7.99,7.99,785250.0
2016-06-20 11:30:00,7.99,8.0,7.98,7.99,980600.0,7.99,8.0,7.98,7.99,980600.0
2016-06-20 11:40:00,7.99,8.0,7.98,7.99,570050.0,7.99,8.0,7.98,7.99,570050.0
2016-06-20 11:50:00,7.99,8.0,7.99,8.0,214400.0,7.99,8.0,7.99,8.0,214400.0
2016-06-20 12:00:00,8.0,8.01,7.99,8.01,1002100.0,8.0,8.01,7.99,8.01,1002100.0
2016-06-20 12:10:00,8.01,8.01,8.0,8.01,1485300.0,8.01,8.01,8.0,8.01,1485300.0
2016-06-20 12:20:00,8.0,8.0,7.99,8.0,640850.0,8.0,8.0,7.99,8.0,640850.0
2016-06-20 12:30:00,8.0,8.01,8.0,8.0,546500.0,8.0,8.01,8.0,8.0,546500.0
2016-06-20 12:40:00,7.99,8.0,7.99,8.0,271600.0,7.99,8.0,7.99,8.0,271600.0
2016-06-20 12:50:00,8.0,8.0,8.0,8.0,409300.0,8.0,8.0,8.0,8.0,409300.0
2016-06-20 13:00:00,8.0,8.02,8.0,8.01,446300.0,8.0,8.02,8.0,8.01,446300.0
2016-06-20 13:10:00,8.01,8.01,7.99,8.01,882050.0,8.01,8.01,7.99,8.01,882050.0
2016-06-20 13:20:00,8.01,8.01,7.99,7.99,402200.0,8.01,8.01,7.99,7.99,402200.0
2016-06-20 13:30:00,7.99,8.0,7.99,8.0,369800.0,7.99,8.0,7.99,8.0,369800.0
2016-06-20 13:40:00,7.99,8.01,7.99,8.01,283400.0,7.99,8.01,7.99,8.01,283400.0
2016-06-20 13:50:00,8.01,8.01,8.0,8.01,284900.0,8.01,8.01,8.0,8.01,284900.0
2016-06-20 14:00:00,8.01,8.01,8.0,8.01,460900.0,8.01,8.01,8.0,8.01,460900.0
2016-06-20 14:10:00,8.01,8.01,8.0,8.01,407600.0,8.01,8.01,8.0,8.01,407600.0
2016-06-20 14:20:00,8.01,8.01,7.99,7.99,382400.0,8.01,8.01,7.99,7.99,382400.0
2016-06-20 14:30:00,7.99,8.0,7.99,7.99,394350.0,7.99,8.0,7.99,7.99,394350.0
2016-06-20 14:40:00,7.99,8.01,7.98,8.01,716250.0,7.99,8.01,7.98,8.01,716250.0
2016-06-20 14:50:00,8.0,8.01,8.0,8.01,371550.0,8.0,8.01,8.0,8.01,371550.0
2016-06-20 15:00:00,8.01,8.01,7.99,7.99,591600.0,8.01,8.01,7.99,7.99,591600.0
2016-06-20 15:10:00,7.99,7.99,7.98,7.99,642300.0,7.99,7.99,7.98,7.99,642300.0
2016-06-20 15:20:00,7.98,7.99,7.96,7.96,760900.0,7.98,7.99,7.96,7.96,760900.0
2016-06-20 15:30:00,7.96,7.97,7.95,7.96,736450.0,7.96,7.97,7.95,7.96,736450.0
2016-06-20 15:40:00,7.96,7.97,7.94,7.94,1076200.0,7.96,7.97,7.94,7.94,1076200.0
2016-06-20 15:50:00,7.95,7.95,7.93,7.94,2879350.0,7.95,7.95,7.93,7.94,2879350.0
2016-06-21 09:30:00,7.99,7.99,7.9,7.93,1291800.0,7.99,7.99,7.9,7.93,1291800.0
2016-06-21 09:40:00,7.95,7.98,7.94,7.96,1474600.0,7.95,7.98,7.94,7.96,1474600.0
2016-06-21 09:50:00,7.96,7.97,7.92,7.92,1223200.0,7.96,7.97,7.92,7.92,1223200.0
2016-06-21 10:00:00,7.92,7.92,7.89,7.91,895050.0,7.92,7.92,7.89,7.91,895050.0
2016-06-21 10:10:00,7.9,7.91,7.89,7.9,658550.0,7.9,7.91,7.89,7.9,658550.0
2016-06-21 10:20:00,7.9,7.91,7.88,7.91,955450.0,7.9,7.91,7.88,7.91,955450.0
2016-06-21 10:30:00,7.91,7.91,7.87,7.88,690500.0,7.91,7.91,7.87,7.88,690500.0
2016-06-21 10:40:00,7.88,7.89,7.88,7.88,930900.0,7.88,7.89,7.88,7.88,930900.0
2016-06-21 10:50:00,7.88,7.89,7.87,7.88,1091850.0,7.88,7.89,7.87,7.88,1091850.0
2016-06-21 11:00:00,7.87,7.88,7.86,7.86,1189250.0,7.87,7.88,7.86,7.86,1189250.0
2016-06-21 11:10:00,7.86,7.86,7.84,7.84,914600.0,7.86,7.86,7.84,7.84,914600.0
2016-06-21 11:20:00,7.85,7.85,7.81,7.81,943300.0,7.85,7.85,7.81,7.81,943300.0
2016-06-21 11:30:00,7.82,7.83,7.79,7.79,1477650.0,7.82,7.83,7.79,7.79,1477650.0
2016-06-21 11:40:00,7.79,7.8,7.76,7.77,1485250.0,7.79,7.8,7.76,7.77,1485250.0
2016-06-21 11:50:00,7.77,7.77,7.76,7.77,1288650.0,7.77,7.77,7.76,7.77,1288650.0
2016-06-21 12:00:00,7.77,7.79,7.77,7.78,1396400.0,7.77,7.79,7.77,7.78,1396400.0
2016-06-21 12:10:00,7.79,7.81,7.78,7.8,1264100.0,7.79,7.81,7.78,7.8,1264100.0
2016-06-21 12:20:00,7.79,7.81,7.79,7.8,558450.0,7.79,7.81,7.79,7.8,558450.0
2016-06-21 12:30:00,7.81,7.81,7.79,7.8,385500.0,7.81,7.81,7.79,7.8,385500.0
2016-06-21 12:40:00,7.8,7.81,7.79,7.8,488250.0,7.8,7.81,7.79,7.8,488250.0
2016-06-21 12:50:00,7.79,7.79,7.78,7.79,567600.0,7.79,7.79,7.78,7.79,567600.0
2016-06-21 13:00:00,7.79,7.8,7.78,7.8,643150.0,7.79,7.8,7.78,7.8,643150.0
2016-06-21 13:10:00,7.8,7.8,7.79,7.79,454200.0,7.8,7.8,7.79,7.79,454200.0
2016-06-21 13:20:00,7.79,7.81,7.78,7.78,1126150.0,7.79,7.81,7.78,7.78,1126150.0
2016-06-21 13:30:00,7.79,7.8,7.79,7.8,434250.0,7.79,7.8,7.79,7.8,434250.0
2016-06-21 13:40:00,7.8,7.81,7.79,7.81,361400.0,7.8,7.81,7.79,7.81,361400.0
2016-06-21 13:50:00,7.81,7.82,7.8,7.82,1022400.0,7.81,7.82,7.8,7.82,1022400.0
2016-06-21 14:00:00,7.82,7.83,7.81,7.82,1812400.0,7.82,7.83,7.81,7.82,1812400.0
2016-06-21 14:10:00,7.82,7.83,7.82,7.83,198500.0,7.82,7.83,7.82,7.83,198500.0
2016-06-21 14:20:00,7.83,7.83,7.82,7.83,685350.0,7.83,7.83,7.82,7.83,685350.0
2016-06-21 14:30:00,7.83,7.85,7.83,7.84,1630350.0,7.83,7.85,7.83,7.84,1630350.0
2016-06-21 14:40:00,7.84,7.84,7.82,7.83,730350.0,7.84,7.84,7.82,7.83,730350.0
2016-06-21 14:50:00,7.83,7.83,7.82,7.82,435000.0,7.83,7.83,7.82,7.82,435000.0
2016-06-21 15:00:00,7.82,7.83,7.81,7.82,482100.0,7.82,7.83,7.81,7.82,482100.0
2016-06-21 15:10:00,7.82,7.84,7.82,7.84,455950.0,7.82,7.84,7.82,7.84,455950.0
2016-06-21 15:20:00,7.84,7.86,7.83,7.86,868450.0,7.84,7.86,7.83,7.86,868450.0
2016-06-21 15:30:00,7.85,7.85,7.84,7.85,750900.0,7.85,7.85,7.84,7.85,750900.0
2016-06-21 15:40:00,7.85,7.86,7.84,7.85,2137400.0,7.85,7.86,7.84,7.85,2137400.0
2016-06-21 15:50:00,7.85,7.85,7.83,7.84,4897900.0,7.85,7.85,7.83,7.84,4897900.0
2016-06-22 09:30:00,7.82,7.84,7.76,7.79,892650.0,7.82,7.84,7.76,7.79,892650.0
2016-06-22 09:40:00,7.78,7.8,7.77,7.78,989050.0,7.78,7.8,7.77,7.78,989050.0
2016-06-22 09:50:00,7.78,7.81,7.77,7.8,1047450.0,7.78,7.81,7.77,7.8,1047450.0
2016-06-22 10:00:00,7.8,7.8,7.77,7.8,770950.0,7.8,7.8,7.77,7.8,770950.0
2016-06-22 10:10:00,7.8,7.81,7.79,7.79,992950.0,7.8,7.81,7.79,7.79,992950.0
2016-06-22 10:20:00,7.79,7.8,7.79,7.8,250000.0,7.79,7.8,7.79,7.8,250000.0
2016-06-22 10:30:00,7.8,7.8,7.78,7.79,1196150.0,7.8,7.8,7.78,7.79,1196150.0
2016-06-22 10:40:00,7.79,7.82,7.79,7.81,1146600.0,7.79,7.82,7.79,7.81,1146600.0
2016-06-22 10:50:00,7.81,7.85,7.81,7.85,1278000.0,7.81,7.85,7.81,7.85,1278000.0
2016-06-22 11:00:00,7.85,7.88,7.84,7.85,1413600.0,7.85,7.88,7.84,7.85,1413600.0
2016-06-22 11:10:00,7.86,7.86,7.83,7.86,558500.0,7.86,7.86,7.83,7.86,558500.0
2016-06-22 11:20:00,7.85,7.86,7.84,7.86,731600.0,7.85,7.86,7.84,7.86,731600.0
2016-06-22 11:30:00,7.87,7.88,7.85,7.88,1576700.0,7.87,7.88,7.85,7.88,1576700.0
2016-06-22 11:40:00,7.88,7.92,7.88,7.91,1267750.0,7.88,7.92,7.88,7.91,1267750.0
2016-06-22 11:50:00,7.91,7.93,7.9,7.92,807050.0,7.91,7.93,7.9,7.92,807050.0
2016-06-22 12:00:00,7.92,7.94,7.9,7.91,864900.0,7.92,7.94,7.9,7.91,864900.0
2016-06-22 12:10:00,7.91,7.93,7.89,7.89,1291950.0,7.91,7.93,7.89,7.89,1291950.0
2016-06-22 12:20:00,7.89,7.91,7.88,7.9,1557500.0,7.89,7.91,7.88,7.9,1557500.0
2016-06-22 12:30:00,7.9,7.91,7.88,7.88,1032700.0,7.9,7.91,7.88,7.88,1032700.0
2016-06-22 12:40:00,7.88,7.9,7.87,7.89,615850.0,7.88,7.9,7.87,7.89,615850.0
2016-06-22 12:50:00,7.89,7.91,7.88,7.9,454050.0,7.89,7.91,7.88,7.9,454050.0
2016-06-22 13:00:00,7.9,7.9,7.88,7.89,247850.0,7.9,7.9,7.88,7.89,247850.0
2016-06-22 13:10:00,7.88,7.9,7.87,7.88,548300.0,7.88,7.9,7.87,7.88,548300.0
2016-06-22 13:20:00,7.88,7.9,7.87,7.88,521100.0,7.88,7.9,7.87,7.88,521100.0
2016-06-22 13:30:00,7.88,7.9,7.88,7.89,1042200.0,7.88,7.9,7.88,7.89,1042200.0
2016-06-22 13:40:00,7.89,7.92,7.89,7.91,260550.0,7.89,7.92,7.89,7.91,260550.0
2016-06-22 13:50:00,7.91,7.92,7.9,7.91,430350.0,7.91,7.92,7.9,7.91,430350.0
2016-06-22 14:00:00,7.91,7.93,7.9,7.92,427900.0,7.91,7.93,7.9,7.92,427900.0
2016-06-22 14:10:00,7.92,7.92,7.91,7.91,392650.0,7.92,7.92,7.91,7.91,392650.0
2016-06-22 14:20:00,7.9,7.93,7.9,7.92,481650.0,7.9,7.93,7.9,7.92,481650.0
2016-06-22 14:30:00,7.92,7.92,7.9,7.9,417750.0,7.92,7.92,7.9,7.9,417750.0
2016-06-22 14:40:00,7.9,7.91,7.9,7.9,498900.0,7.9,7.91,7.9,7.9,498900.0
2016-06-22 14:50:00,7.9,7.9,7.89,7.89,443350.0,7.9,7.9,7.89,7.89,443350.0
2016-06-22 15:00:00,7.89,7.9,7.88,7.88,249100.0,7.89,7.9,7.88,7.88,249100.0
2016-06-22 15:10:00,7.88,7.9,7.88,7.88,690300.0,7.88,7.9,7.88,7.88,690300.0
2016-06-22 15:20:00,7.88,7.88,7.87,7.88,749250.0,7.88,7.88,7.87,7.88,749250.0
2016-06-22 15:30:00,7.88,7.89,7.86,7.87,532600.0,7.88,7.89,7.86,7.87,532600.0
2016-06-22 15:40:00,7.87,7.88,7.86,7.87,883400.0,7.87,7.88,7.86,7.87,883400.0
2016-06-22 15:50:00,7.87,7.87,7.86,7.86,1711700.0,7.87,7.87,7.86,7.86,1711700.0
2016-06-23 09:30:00,7.87,7.93,7.86,7.91,2221550.0,7.87,7.93,7.86,7.91,2221550.0
2016-06-23 09:40:00,7.92,8.0,7.91,7.98,2523500.0,7.92,8.0,7.91,7.98,2523500.0
2016-06-23 09:50:00,7.97,7.99,7.93,7.93,1214250.0,7.97,7.99,7.93,7.93,1214250.0
2016-06-23 10:00:00,7.93,7.96,7.93,7.95,863750.0,7.93,7.96,7.93,7.95,863750.0
2016-06-23 10:10:00,7.95,7.99,7.94,7.99,1559700.0,7.95,7.99,7.94,7.99,1559700.0
2016-06-23 10:20:00,7.99,8.02,7.97,8.01,1725500.0,7.99,8.02,7.97,8.01,1725500.0
2016-06-23 10:30:00,8.01,8.04,8.0,8.03,1860050.0,8.01,8.04,8.0,8.03,1860050.0
2016-06-23 10:40:00,8.03,8.05,8.02,8.03,1201450.0,8.03,8.05,8.02,8.03,1201450.0
2016-06-23 10:50:00,8.03,8.04,8.01,8.03,1456350.0,8.03,8.04,8.01,8.03,1456350.0
2016-06-23 11:00:00,8.03,8.06,8.03,8.05,1540550.0,8.03,8.06,8.03,8.05,1540550.0
2016-06-23 11:10:00,8.05,8.05,8.02,8.04,1054050.0,8.05,8.05,8.02,8.04,1054050.0
2016-06-23 11:20:00,8.03,8.04,8.02,8.03,641300.0,8.03,8.04,8.02,8.03,641300.0
2016-06-23 11:30:00,8.03,8.05,8.02,8.03,789150.0,8.03,8.05,8.02,8.03,789150.0
2016-06-23 11:40:00,8.02,8.04,8.01,8.03,558000.0,8.02,8.04,8.01,8.03,558000.0
2016-06-23 11:50:00,8.02,8.04,8.02,8.03,396050.0,8.02,8.04,8.02,8.03,396050.0
2016-06-23 12:00:00,8.03,8.04,8.02,8.04,676650.0,8.03,8.04,8.02,8.04,676650.0
2016-06-23 12:10:00,8.04,8.05,8.03,8.05,820450.0,8.04,8.05,8.03,8.05,820450.0
2016-06-23 12:20:00,8.05,8.07,8.04,8.07,1773400.0,8.05,8.07,8.04,8.07,1773400.0
2016-06-23 12:30:00,8.07,8.08,8.06,8.07,1038850.0,8.07,8.08,8.06,8.07,1038850.0
2016-06-23 12:40:00,8.08,8.08,8.06,8.08,607800.0,8.08,8.08,8.06,8.08,607800.0
2016-06-23 12:50:00,8.08,8.09,8.07,8.09,665000.0,8.08,8.09,8.07,8.09,665000.0
2016-06-23 13:00:00,8.08,8.11,8.08,8.1,1967750.0,8.08,8.11,8.08,8.1,1967750.0
2016-06-23 13:10:00,8.1,8.12,8.1,8.12,1005350.0,8.1,8.12,8.1,8.12,1005350.0
2016-06-23 13:20:00,8.12,8.13,8.1,8.11,1148900.0,8.12,8.13,8.1,8.11,1148900.0
2016-06-23 13:30:00,8.12,8.13,8.11,8.13,878500.0,8.12,8.13,8.11,8.13,878500.0
2016-06-23 13:40:00,8.13,8.16,8.12,8.15,1592450.0,8.13,8.16,8.12,8.15,1592450.0
2016-06-23 13:50:00,8.15,8.16,8.13,8.13,1285550.0,8.15,8.16,8.13,8.13,1285550.0
2016-06-23 14:00:00,8.13,8.15,8.12,8.14,1334350.0,8.13,8.15,8.12,8.14,1334350.0
2016-06-23 14:10:00,8.14,8.16,8.14,8.15,1451750.0,8.14,8.16,8.14,8.15,1451750.0
2016-06-23 14:20:00,8.15,8.16,8.14,8.16,1535750.0,8.15,8.16,8.14,8.16,1535750.0
2016-06-23 14:30:00,8.16,8.18,8.15,8.17,1536150.0,8.16,8.18,8.15,8.17,1536150.0
2016-06-23 14:40:00,8.17,8.19,8.16,8.19,1736450.0,8.17,8.19,8.16,8.19,1736450.0
2016-06-23 14:50:00,8.19,8.26,8.18,8.24,5561200.0,8.19,8.26,8.18,8.24,5561200.0
2016-06-23 15:00:00,8.24,8.25,8.23,8.25,1729550.0,8.24,8.25,8.23,8.25,1729550.0
2016-06-23 15:10:00,8.25,8.26,8.21,8.21,2227150.0,8.25,8.26,8.21,8.21,2227150.0
2016-06-23 15:20:00,8.21,8.22,8.17,8.17,2597100.0,8.21,8.22,8.17,8.17,2597100.0
2016-06-23 15:30:00,8.17,8.17,8.14,8.15,3304400.0,8.17,8.17,8.14,8.15,3304400.0
2016-06-23 15:40:00,8.15,8.17,8.14,8.16,2274500.0,8.15,8.17,8.14,8.16,2274500.0
2016-06-23 15:50:00,8.16,8.18,8.16,8.17,3923400.0,8.16,8.18,8.16,8.17,3923400.0
2016-06-24 09:30:00,7.95,7.99,7.93,7.98,4385150.0,7.95,7.99,7.93,7.98,4385150.0
2016-06-24 09:40:00,7.97,8.05,7.95,8.02,6036950.0,7.97,8.05,7.95,8.02,6036950.0
2016-06-24 09:50:00,8.02,8.1,8.0,8.09,2880600.0,8.02,8.1,8.0,8.09,2880600.0
2016-06-24 10:00:00,8.07,8.1,8.05,8.08,1948450.0,8.07,8.1,8.05,8.08,1948450.0
2016-06-24 10:10:00,8.07,8.14,8.07,8.13,1571950.0,8.07,8.14,8.07,8.13,1571950.0
2016-06-24 10:20:00,8.13,8.15,8.12,8.14,2339400.0,8.13,8.15,8.12,8.14,2339400.0
2016-06-24 10:30:00,8.14,8.2,8.14,8.19,1718300.0,8.14,8.2,8.14,8.19,1718300.0
2016-06-24 10:40:00,8.19,8.25,8.19,8.25,2276450.0,8.19,8.25,8.19,8.25,2276450.0
2016-06-24 10:50:00,8.24,8.27,8.2,8.2,2537950.0,8.24,8.27,8.2,8.2,2537950.0
2016-06-24 11:00:00,8.2,8.2,8.15,8.19,2109400.0,8.2,8.2,8.15,8.19,2109400.0
2016-06-24 11:10:00,8.2,8.2,8.11,8.11,1603000.0,8.2,8.2,8.11,8.11,1603000.0
2016-06-24 11:20:00,8.12,8.15,8.09,8.15,891250.0,8.12,8.15,8.09,8.15,891250.0
2016-06-24 11:30:00,8.14,8.14,8.1,8.11,1088350.0,8.14,8.14,8.1,8.11,1088350.0
2016-06-24 11:40:00,8.12,8.13,8.08,8.1,922000.0,8.12,8.13,8.08,8.1,922000.0
2016-06-24 11:50:00,8.1,8.11,8.08,8.09,1003200.0,8.1,8.11,8.08,8.09,1003200.0
2016-06-24 12:00:00,8.09,8.1,8.09,8.09,1662700.0,8.09,8.1,8.09,8.09,1662700.0
2016-06-24 12:10:00,8.1,8.12,8.09,8.09,2311450.0,8.1,8.12,8.09,8.09,2311450.0
2016-06-24 12:20:00,8.1,8.13,8.1,8.11,799750.0,8.1,8.13,8.1,8.11,799750.0
2016-06-24 12:30:00,8.11,8.12,8.1,8.11,639700.0,8.11,8.12,8.1,8.11,639700.0
2016-06-24 12:40:00,8.11,8.12,8.1,8.1,1545600.0,8.11,8.12,8.1,8.1,1545600.0
2016-06-24 12:50:00,8.1,8.1,8.07,8.08,816200.0,8.1,8.1,8.07,8.08,816200.0
2016-06-24 13:00:00,8.08,8.09,8.07,8.07,245000.0,8.08,8.09,8.07,8.07,245000.0
2016-06-24 13:10:00,8.06,8.08,8.05,8.05,650200.0,8.06,8.08,8.05,8.05,650200.0
2016-06-24 13:20:00,8.06,8.06,8.02,8.03,1082600.0,8.06,8.06,8.02,8.03,1082600.0
2016-06-24 13:30:00,8.03,8.06,8.03,8.05,949200.0,8.03,8.06,8.03,8.05,949200.0
2016-06-24 13:40:00,8.05,8.06,8.03,8.03,514000.0,8.05,8.06,8.03,8.03,514000.0
2016-06-24 13:50:00,8.04,8.06,8.03,8.06,1247850.0,8.04,8.06,8.03,8.06,1247850.0
2016-06-24 14:00:00,8.06,8.09,8.05,8.07,1124250.0,8.06,8.09,8.05,8.07,1124250.0
2016-06-24 14:10:00,8.07,8.09,8.06,8.07,522600.0,8.07,8.09,8.06,8.07,522600.0
2016-06-24 14:20:00,8.06,8.09,8.05,8.08,1330350.0,8.06,8.09,8.05,8.08,1330350.0
2016-06-24 14:30:00,8.07,8.07,8.04,8.07,894950.0,8.07,8.07,8.04,8.07,894950.0
2016-06-24 14:40:00,8.06,8.07,8.04,8.04,659900.0,8.06,8.07,8.04,8.04,659900.0
2016-06-24 14:50:00,8.04,8.07,8.04,8.05,904200.0,8.04,8.07,8.04,8.05,904200.0
2016-06-24 15:00:00,8.05,8.06,8.03,8.05,1232050.0,8.05,8.06,8.03,8.05,1232050.0
2016-06-24 15:10:00,8.05,8.05,8.01,8.02,1179450.0,8.05,8.05,8.01,8.02,1179450.0
2016-06-24 15:20:00,8.03,8.04,8.01,8.02,1805500.0,8.03,8.04,8.01,8.02,1805500.0
2016-06-24 15:30:00,8.02,8.05,8.01,8.03,1410050.0,8.02,8.05,8.01,8.03,1410050.0
2016-06-24 15:40:00,8.03,8.05,8.03,8.05,1631350.0,8.03,8.05,8.03,8.05,1631350.0
2016-06-24 15:50:00,8.05,8.06,8.01,8.03,4740500.0,8.05,8.06,8.01,8.03,4740500.0
2016-06-27 09:30:00,7.99,8.0,7.91,7.96,3588950.0,7.99,8.0,7.91,7.96,3588950.0
2016-06-27 09:40:00,7.96,7.97,7.91,7.95,2084750.0,7.96,7.97,7.91,7.95,2084750.0
2016-06-27 09:50:00,7.96,8.0,7.94,7.97,1343850.0,7.96,8.0,7.94,7.97,1343850.0
2016-06-27 10:00:00,7.96,7.98,7.95,7.96,778700.0,7.96,7.98,7.95,7.96,778700.0
2016-06-27 10:10:00,7.96,7.96,7.92,7.92,808300.0,7.96,7.96,7.92,7.92,808300.0
2016-06-27 10:20:00,7.93,7.93,7.88,7.88,1284300.0,7.93,7.93,7.88,7.88,1284300.0
2016-06-27 10:30:00,7.88,7.89,7.87,7.87,1206000.0,7.88,7.89,7.87,7.87,1206000.0
2016-06-27 10:40:00,7.88,7.9,7.87,7.88,1525550.0,7.88,7.9,7.87,7.88,1525550.0
2016-06-27 10:50:00,7.87,7.9,7.86,7.86,508800.0,7.87,7.9,7.86,7.86,508800.0
2016-06-27 11:00:00,7.87,7.91,7.86,7.9,648750.0,7.87,7.91,7.86,7.9,648750.0
2016-06-27 11:10:00,7.9,7.91,7.9,7.9,979700.0,7.9,7.91,7.9,7.9,979700.0
2016-06-27 11:20:00,7.9,7.9,7.88,7.9,1553550.0,7.9,7.9,7.88,7.9,1553550.0
2016-06-27 11:30:00,7.9,7.93,7.9,7.91,896750.0,7.9,7.93,7.9,7.91,896750.0
2016-06-27 11:40:00,7.91,7.92,7.9,7.92,813150.0,7.91,7.92,7.9,7.92,813150.0
2016-06-27 11:50:00,7.91,7.93,7.9,7.91,703350.0,7.91,7.93,7.9,7.91,703350.0
2016-06-27 12:00:00,7.91,7.92,7.9,7.9,1309900.0,7.91,7.92,7.9,7.9,1309900.0
2016-06-27 12:10:00,7.9,7.91,7.9,7.9,443450.0,7.9,7.91,7.9,7.9,443450.0
2016-06-27 12:20:00,7.9,7.91,7.89,7.89,618350.0,7.9,7.91,7.89,7.89,618350.0
2016-06-27 12:30:00,7.89,7.89,7.86,7.87,493350.0,7.89,7.89,7.86,7.87,493350.0
2016-06-27 12:40:00,7.86,7.86,7.84,7.86,882950.0,7.86,7.86,7.84,7.86,882950.0
2016-06-27 12:50:00,7.86,7.88,7.84,7.86,571100.0,7.86,7.88,7.84,7.86,571100.0
2016-06-27 13:00:00,7.86,7.87,7.84,7.84,1074650.0,7.86,7.87,7.84,7.84,1074650.0
2016-06-27 13:10:00,7.84,7.85,7.83,7.84,423450.0,7.84,7.85,7.83,7.84,423450.0
2016-06-27 13:20:00,7.83,7.86,7.83,7.85,647750.0,7.83,7.86,7.83,7.85,647750.0
2016-06-27 13:30:00,7.84,7.85,7.83,7.84,407950.0,7.84,7.85,7.83,7.84,407950.0
2016-06-27 13:40:00,7.84,7.84,7.81,7.82,726050.0,7.84,7.84,7.81,7.82,726050.0
2016-06-27 13:50:00,7.83,7.83,7.79,7.81,1456850.0,7.83,7.83,7.79,7.81,1456850.0
2016-06-27 14:00:00,7.81,7.82,7.79,7.8,498100.0,7.81,7.82,7.79,7.8,498100.0
2016-06-27 14:10:00,7.79,7.8,7.78,7.79,1698350.0,7.79,7.8,7.78,7.79,1698350.0
2016-06-27 14:20:00,7.78,7.79,7.77,7.79,811750.0,7.78,7.79,7.77,7.79,811750.0
2016-06-27 14:30:00,7.78,7.79,7.77,7.77,1166900.0,7.78,7.79,7.77,7.77,1166900.0
2016-06-27 14:40:00,7.77,7.78,7.75,7.76,832850.0,7.77,7.78,7.75,7.76,832850.0
2016-06-27 14:50:00,7.76,7.76,7.73,7.74,1399000.0,7.76,7.76,7.73,7.74,1399000.0
2016-06-27 15:00:00,7.75,7.77,7.75,7.76,1108050.0,7.75,7.77,7.75,7.76,1108050.0
2016-06-27 15:10:00,7.77,7.78,7.76,7.78,498250.0,7.77,7.78,7.76,7.78,498250.0
2016-06-27 15:20:00,7.78,7.78,7.75,7.76,912250.0,7.78,7.78,7.75,7.76,912250.0
2016-06-27 15:30:00,7.76,7.79,7.76,7.78,1108900.0,7.76,7.79,7.76,7.78,1108900.0
2016-06-27 15:40:00,7.79,7.8,7.78,7.79,1649750.0,7.79,7.8,7.78,7.79,1649750.0
2016-06-27 15:50:00,7.79,7.79,7.76,7.78,3100400.0,7.79,7.79,7.76,7.78,3100400.0
2016-06-28 09:30:00,7.93,7.95,7.86,7.9,1830100.0,7.93,7.95,7.86,7.9,1830100.0
2016-06-28 09:40:00,7.9,7.92,7.88,7.9,768550.0,7.9,7.92,7.88,7.9,768550.0
2016-06-28 09:50:00,7.9,7.91,7.88,7.91,865850.0,7.9,7.91,7.88,7.91,865850.0
2016-06-28 10:00:00,7.91,7.92,7.86,7.88,1632700.0,7.91,7.92,7.86,7.88,1632700.0
2016-06-28 10:10:00,7.88,7.89,7.85,7.86,1157200.0,7.88,7.89,7.85,7.86,1157200.0
2016-06-28 10:20:00,7.86,7.88,7.85,7.87,472800.0,7.86,7.88,7.85,7.87,472800.0
2016-06-28 10:30:00,7.87,7.88,7.85,7.87,1014550.0,7.87,7.88,7.85,7.87,1014550.0
2016-06-28 10:40:00,7.87,7.87,7.84,7.86,523300.0,7.87,7.87,7.84,7.86,523300.0
2016-06-28 10:50:00,7.85,7.86,7.83,7.83,819500.0,7.85,7.86,7.83,7.83,819500.0
2016-06-28 11:00:00,7.84,7.85,7.78,7.79,936300.0,7.84,7.85,7.78,7.79,936300.0
2016-06-28 11:10:00,7.78,7.82,7.78,7.81,1287850.0,7.78,7.82,7.78,7.81,1287850.0
2016-06-28 11:20:00,7.81,7.83,7.81,7.82,696900.0,7.81,7.83,7.81,7.82,696900.0
2016-06-28 11:30:00,7.82,7.84,7.81,7.84,709350.0,7.82,7.84,7.81,7.84,709350.0
2016-06-28 11:40:00,7.84,7.86,7.83,7.85,325000.0,7.84,7.86,7.83,7.85,325000.0
2016-06-28 11:50:00,7.84,7.86,7.83,7.85,643650.0,7.84,7.86,7.83,7.85,643650.0
2016-06-28 12:00:00,7.84,7.86,7.83,7.85,566100.0,7.84,7.86,7.83,7.85,566100.0
2016-06-28 12:10:00,7.85,7.86,7.84,7.85,392300.0,7.85,7.86,7.84,7.85,392300.0
2016-06-28 12:20:00,7.84,7.85,7.84,7.84,165500.0,7.84,7.85,7.84,7.84,165500.0
2016-06-28 12:30:00,7.84,7.86,7.84,7.85,329350.0,7.84,7.86,7.84,7.85,329350.0
2016-06-28 12:40:00,7.85,7.85,7.83,7.83,223750.0,7.85,7.85,7.83,7.83,223750.0
2016-06-28 12:50:00,7.85,7.85,7.84,7.85,226000.0,7.85,7.85,7.84,7.85,226000.0
2016-06-28 13:00:00,7.85,7.86,7.83,7.84,188000.0,7.85,7.86,7.83,7.84,188000.0
2016-06-28 13:10:00,7.84,7.85,7.83,7.84,138500.0,7.84,7.85,7.83,7.84,138500.0
2016-06-28 13:20:00,7.83,7.85,7.82,7.84,568550.0,7.83,7.85,7.82,7.84,568550.0
2016-06-28 13:30:00,7.83,7.85,7.83,7.84,183000.0,7.83,7.85,7.83,7.84,183000.0
2016-06-28 13:40:00,7.85,7.85,7.83,7.84,307000.0,7.85,7.85,7.83,7.84,307000.0
2016-06-28 13:50:00,7.84,7.84,7.83,7.83,195000.0,7.84,7.84,7.83,7.83,195000.0
2016-06-28 14:00:00,7.83,7.84,7.8,7.81,1035550.0,7.83,7.84,7.8,7.81,1035550.0
2016-06-28 14:10:00,7.8,7.81,7.8,7.81,467050.0,7.8,7.81,7.8,7.81,467050.0
2016-06-28 14:20:00,7.81,7.81,7.8,7.8,194800.0,7.81,7.81,7.8,7.8,194800.0
2016-06-28 14:30:00,7.8,7.81,7.79,7.8,591500.0,7.8,7.81,7.79,7.8,591500.0
2016-06-28 14:40:00,7.79,7.8,7.79,7.79,366500.0,7.79,7.8,7.79,7.79,366500.0
2016-06-28 14:50:00,7.79,7.82,7.78,7.82,1519200.0,7.79,7.82,7.78,7.82,1519200.0
2016-06-28 15:00:00,7.82,7.83,7.81,7.83,539450.0,7.82,7.83,7.81,7.83,539450.0
2016-06-28 15:10:00,7.83,7.84,7.82,7.83,669700.0,7.83,7.84,7.82,7.83,669700.0
2016-06-28 15:20:00,7.82,7.83,7.82,7.82,503250.0,7.82,7.83,7.82,7.82,503250.0
2016-06-28 15:30:00,7.82,7.84,7.82,7.84,256250.0,7.82,7.84,7.82,7.84,256250.0
2016-06-28 15:40:00,7.84,7.85,7.83,7.83,429500.0,7.84,7.85,7.83,7.83,429500.0
2016-06-28 15:50:00,7.83,7.84,7.82,7.84,1471200.0,7.83,7.84,7.82,7.84,1471200.0
2016-06-29 09:30:00,7.93,7.98,7.91,7.98,2446950.0,7.93,7.98,7.91,7.98,2446950.0
2016-06-29 09:40:00,7.97,8.08,7.97,8.07,3396850.0,7.97,8.08,7.97,8.07,3396850.0
2016-06-29 09:50:00,8.06,8.08,8.02,8.07,2065500.0,8.06,8.08,8.02,8.07,2065500.0
2016-06-29 10:00:00,8.07,8.08,8.03,8.04,1156150.0,8.07,8.08,8.03,8.04,1156150.0
2016-06-29 10:10:00,8.04,8.05,8.03,8.05,559250.0,8.04,8.05,8.03,8.05,559250.0
2016-06-29 10:20:00,8.05,8.1,8.05,8.09,1530400.0,8.05,8.1,8.05,8.09,1530400.0
2016-06-29 10:30:00,8.09,8.12,8.08,8.09,1162650.0,8.09,8.12,8.08,8.09,1162650.0
2016-06-29 10:40:00,8.09,8.11,8.09,8.1,851450.0,8.09,8.11,8.09,8.1,851450.0
2016-06-29 10:50:00,8.1,8.1,8.07,8.07,523200.0,8.1,8.1,8.07,8.07,523200.0
2016-06-29 11:00:00,8.07,8.09,8.07,8.07,618700.0,8.07,8.09,8.07,8.07,618700.0
2016-06-29 11:10:00,8.07,8.09,8.07,8.08,1337800.0,8.07,8.09,8.07,8.08,1337800.0
2016-06-29 11:20:00,8.08,8.11,8.08,8.11,929400.0,8.08,8.11,8.08,8.11,929400.0
2016-06-29 11:30:00,8.11,8.14,8.11,8.13,735400.0,8.11,8.14,8.11,8.13,735400.0
2016-06-29 11:40:00,8.13,8.15,8.13,8.14,952950.0,8.13,8.15,8.13,8.14,952950.0
2016-06-29 11:50:00,8.14,8.16,8.14,8.14,836550.0,8.14,8.16,8.14,8.14,836550.0
2016-06-29 12:00:00,8.14,8.15,8.14,8.15,326500.0,8.14,8.15,8.14,8.15,326500.0
2016-06-29 12:10:00,8.15,8.15,8.13,8.14,564350.0,8.15,8.15,8.13,8.14,564350.0
2016-06-29 12:20:00,8.14,8.15,8.13,8.13,353950.0,8.14,8.15,8.13,8.13,353950.0
2016-06-29 12:30:00,8.13,8.14,8.12,8.14,243250.0,8.13,8.14,8.12,8.14,243250.0
2016-06-29 12:40:00,8.14,8.15,8.13,8.13,616550.0,8.14,8.15,8.13,8.13,616550.0
2016-06-29 12:50:00,8.13,8.15,8.13,8.13,176750.0,8.13,8.15,8.13,8.13,176750.0
2016-06-29 13:00:00,8.13,8.13,8.12,8.13,647800.0,8.13,8.13,8.12,8.13,647800.0
2016-06-29 13:10:00,8.12,8.13,8.12,8.13,494000.0,8.12,8.13,8.12,8.13,494000.0
2016-06-29 13:20:00,8.13,8.14,8.13,8.13,645150.0,8.13,8.14,8.13,8.13,645150.0
2016-06-29 13:30:00,8.13,8.14,8.12,8.14,173900.0,8.13,8.14,8.12,8.14,173900.0
2016-06-29 13:40:00,8.14,8.15,8.13,8.14,507350.0,8.14,8.15,8.13,8.14,507350.0
2016-06-29 13:50:00,8.15,8.17,8.15,8.17,761750.0,8.15,8.17,8.15,8.17,761750.0
2016-06-29 14:00:00,8.16,8.19,8.16,8.19,1415950.0,8.16,8.19,8.16,8.19,1415950.0
2016-06-29 14:10:00,8.19,8.19,8.18,8.18,915000.0,8.19,8.19,8.18,8.18,915000.0
2016-06-29 14:20:00,8.18,8.19,8.18,8.19,750000.0,8.18,8.19,8.18,8.19,750000.0
2016-06-29 14:30:00,8.19,8.2,8.18,8.19,695500.0,8.19,8.2,8.18,8.19,695500.0
2016-06-29 14:40:00,8.19,8.19,8.17,8.18,426750.0,8.19,8.19,8.17,8.18,426750.0
2016-06-29 14:50:00,8.18,8.18,8.17,8.18,540500.0,8.18,8.18,8.17,8.18,540500.0
2016-06-29 15:00:00,8.18,8.19,8.17,8.19,485700.0,8.18,8.19,8.17,8.19,485700.0
2016-06-29 15:10:00,8.19,8.21,8.19,8.2,1159350.0,8.19,8.21,8.19,8.2,1159350.0
2016-06-29 15:20:00,8.21,8.21,8.19,8.19,742550.0,8.21,8.21,8.19,8.19,742550.0
2016-06-29 15:30:00,8.19,8.19,8.17,8.18,893900.0,8.19,8.19,8.17,8.18,893900.0
2016-06-29 15:40:00,8.18,8.18,8.15,8.18,2031750.0,8.18,8.18,8.15,8.18,2031750.0
2016-06-29 15:50:00,8.18,8.2,8.18,8.19,3223550.0,8.18,8.2,8.18,8.19,3223550.0
2016-06-30 09:30:00,8.19,8.2,8.07,8.07,3278600.0,8.19,8.2,8.07,8.07,3278600.0
2016-06-30 09:40:00,8.07,8.1,8.04,8.06,2422500.0,8.07,8.1,8.04,8.06,2422500.0
2016-06-30 09:50:00,8.06,8.08,8.05,8.08,604350.0,8.06,8.08,8.05,8.08,604350.0
2016-06-30 10:00:00,8.07,8.09,8.05,8.06,895350.0,8.07,8.09,8.05,8.06,895350.0
2016-06-30 10:10:00,8.06,8.08,8.04,8.04,913600.0,8.06,8.08,8.04,8.04,913600.0
2016-06-30 10:20:00,8.04,8.06,8.04,8.04,868750.0,8.04,8.06,8.04,8.04,868750.0
2016-06-30 10:30:00,8.04,8.07,8.04,8.06,569150.0,8.04,8.07,8.04,8.06,569150.0
2016-06-30 10:40:00,8.05,8.08,8.04,8.08,1260550.0,8.05,8.08,8.04,8.08,1260550.0
2016-06-30 10:50:00,8.08,8.11,8.08,8.1,1335150.0,8.08,8.11,8.08,8.1,1335150.0
2016-06-30 11:00:00,8.11,8.13,8.1,8.12,703200.0,8.11,8.13,8.1,8.12,703200.0
2016-06-30 11:10:00,8.13,8.13,8.09,8.09,1191850.0,8.13,8.13,8.09,8.09,1191850.0
2016-06-30 11:20:00,8.09,8.11,8.08,8.09,638200.0,8.09,8.11,8.08,8.09,638200.0
2016-06-30 11:30:00,8.09,8.11,8.05,8.06,808300.0,8.09,8.11,8.05,8.06,808300.0
2016-06-30 11:40:00,8.06,8.07,8.05,8.05,452500.0,8.06,8.07,8.05,8.05,452500.0
2016-06-30 11:50:00,8.05,8.06,8.03,8.04,1761000.0,8.05,8.06,8.03,8.04,1761000.0
2016-06-30 12:00:00,8.05,8.06,8.04,8.06,722350.0,8.05,8.06,8.04,8.06,722350.0
2016-06-30 12:10:00,8.06,8.08,8.05,8.08,306500.0,8.06,8.08,8.05,8.08,306500.0
2016-06-30 12:20:00,8.07,8.09,8.07,8.09,367500.0,8.07,8.09,8.07,8.09,367500.0
2016-06-30 12:30:00,8.08,8.1,8.07,8.09,807500.0,8.08,8.1,8.07,8.09,807500.0
2016-06-30 12:40:00,8.09,8.09,8.08,8.08,588450.0,8.09,8.09,8.08,8.08,588450.0
2016-06-30 12:50:00,8.09,8.09,8.08,8.09,367500.0,8.09,8.09,8.08,8.09,367500.0
2016-06-30 13:00:00,8.09,8.11,8.08,8.11,1367400.0,8.09,8.11,8.08,8.11,1367400.0
2016-06-30 13:10:00,8.11,8.12,8.1,8.11,633950.0,8.11,8.12,8.1,8.11,633950.0
2016-06-30 13:20:00,8.11,8.12,8.1,8.12,913300.0,8.11,8.12,8.1,8.12,913300.0
2016-06-30 13:30:00,8.11,8.11,8.09,8.1,373850.0,8.11,8.11,8.09,8.1,373850.0
2016-06-30 13:40:00,8.1,8.11,8.1,8.1,395000.0,8.1,8.11,8.1,8.1,395000.0
2016-06-30 13:50:00,8.1,8.11,8.09,8.1,703250.0,8.1,8.11,8.09,8.1,703250.0
2016-06-30 14:00:00,8.1,8.11,8.09,8.1,444950.0,8.1,8.11,8.09,8.1,444950.0
2016-06-30 14:10:00,8.1,8.11,8.08,8.08,691350.0,8.1,8.11,8.08,8.08,691350.0
2016-06-30 14:20:00,8.07,8.1,8.07,8.09,583050.0,8.07,8.1,8.07,8.09,583050.0
2016-06-30 14:30:00,8.09,8.1,8.06,8.07,1333750.0,8.09,8.1,8.06,8.07,1333750.0
2016-06-30 14:40:00,8.08,8.08,8.06,8.06,434700.0,8.08,8.08,8.06,8.06,434700.0
2016-06-30 14:50:00,8.06,8.07,8.05,8.06,736250.0,8.06,8.07,8.05,8.06,736250.0
2016-06-30 15:00:00,8.06,8.07,8.05,8.05,766900.0,8.06,8.07,8.05,8.05,766900.0
2016-06-30 15:10:00,8.05,8.06,8.04,8.04,548200.0,8.05,8.06,8.04,8.04,548200.0
2016-06-30 15:20:00,8.04,8.06,8.04,8.06,1393600.0,8.04,8.06,8.04,8.06,1393600.0
2016-06-30 15:30:00,8.06,8.06,8.04,8.05,1153250.0,8.06,8.06,8.04,8.05,1153250.0
2016-06-30 15:40:00,8.05,8.05,8.03,8.03,1104000.0,8.05,8.05,8.03,8.03,1104000.0
2016-06-30 15:50:00,8.03,8.06,8.03,8.06,3508300.0,8.03,8.06,8.03,8.06,3508300.0
2016-07-01 09:30:00,8.0,8.04,7.99,8.04,1535550.0,8.0,8.04,7.99,8.04,1535550.0
2016-07-01 09:40:00,8.04,8.09,8.03,8.03,1715150.0,8.04,8.09,8.03,8.03,1715150.0
2016-07-01 09:50:00,8.04,8.08,8.04,8.06,1201900.0,8.04,8.08,8.04,8.06,1201900.0
2016-07-01 10:00:00,8.07,8.11,8.06,8.09,1181500.0,8.07,8.11,8.06,8.09,1181500.0
2016-07-01 10:10:00,8.09,8.1,8.05,8.07,1075550.0,8.09,8.1,8.05,8.07,1075550.0
2016-07-01 10:20:00,8.08,8.09,8.04,8.05,1183750.0,8.08,8.09,8.04,8.05,1183750.0
2016-07-01 10:30:00,8.04,8.05,8.02,8.03,2224250.0,8.04,8.05,8.02,8.03,2224250.0
2016-07-01 10:40:00,8.02,8.04,8.01,8.01,1441450.0,8.02,8.04,8.01,8.01,1441450.0
2016-07-01 10:50:00,8.01,8.02,7.99,7.99,1436650.0,8.01,8.02,7.99,7.99,1436650.0
2016-07-01 11:00:00,8.0,8.0,7.98,7.99,871050.0,8.0,8.0,7.98,7.99,871050.0
2016-07-01 11:10:00,7.99,8.01,7.98,7.99,802700.0,7.99,8.01,7.98,7.99,802700.0
2016-07-01 11:20:00,7.99,7.99,7.94,7.94,2228850.0,7.99,7.99,7.94,7.94,2228850.0
2016-07-01 11:30:00,7.94,7.94,7.91,7.91,2008250.0,7.94,7.94,7.91,7.91,2008250.0
2016-07-01 11:40:00,7.91,7.94,7.91,7.92,1120550.0,7.91,7.94,7.91,7.92,1120550.0
2016-07-01 11:50:00,7.92,7.98,7.92,7.97,604650.0,7.92,7.98,7.92,7.97,604650.0
2016-07-01 12:00:00,7.98,7.99,7.95,7.98,621400.0,7.98,7.99,7.95,7.98,621400.0
2016-07-01 12:10:00,7.99,7.99,7.95,7.96,375450.0,7.99,7.99,7.95,7.96,375450.0
2016-07-01 12:20:00,7.96,7.96,7.94,7.94,389450.0,7.96,7.96,7.94,7.94,389450.0
2016-07-01 12:30:00,7.94,7.95,7.92,7.93,405150.0,7.94,7.95,7.92,7.93,405150.0
2016-07-01 12:40:00,7.93,7.94,7.91,7.91,513500.0,7.93,7.94,7.91,7.91,513500.0
2016-07-01 12:50:00,7.92,7.95,7.92,7.95,595750.0,7.92,7.95,7.92,7.95,595750.0
2016-07-01 13:00:00,7.95,7.95,7.94,7.94,301100.0,7.95,7.95,7.94,7.94,301100.0
2016-07-01 13:10:00,7.94,7.95,7.92,7.92,821350.0,7.94,7.95,7.92,7.92,821350.0
2016-07-01 13:20:00,7.92,7.92,7.91,7.91,344000.0,7.92,7.92,7.91,7.91,344000.0
2016-07-01 13:30:00,7.9,7.91,7.89,7.9,941050.0,7.9,7.91,7.89,7.9,941050.0
2016-07-01 13:40:00,7.9,7.91,7.89,7.91,601850.0,7.9,7.91,7.89,7.91,601850.0
2016-07-01 13:50:00,7.9,7.91,7.87,7.88,1208500.0,7.9,7.91,7.87,7.88,1208500.0
2016-07-01 14:00:00,7.87,7.89,7.87,7.89,862250.0,7.87,7.89,7.87,7.89,862250.0
2016-07-01 14:10:00,7.89,7.89,7.86,7.86,667400.0,7.89,7.89,7.86,7.86,667400.0
2016-07-01 14:20:00,7.86,7.87,7.85,7.86,919050.0,7.86,7.87,7.85,7.86,919050.0
2016-07-01 14:30:00,7.86,7.86,7.85,7.85,704700.0,7.86,7.86,7.85,7.85,704700.0
2016-07-01 14:40:00,7.86,7.86,7.83,7.84,2231650.0,7.86,7.86,7.83,7.84,2231650.0
2016-07-01 14:50:00,7.84,7.86,7.84,7.85,909250.0,7.84,7.86,7.84,7.85,909250.0
2016-07-01 15:00:00,7.85,7.88,7.84,7.87,1851900.0,7.85,7.88,7.84,7.87,1851900.0
2016-07-01 15:10:00,7.87,7.88,7.86,7.86,798350.0,7.87,7.88,7.86,7.86,798350.0
2016-07-01 15:20:00,7.87,7.87,7.85,7.85,1061950.0,7.87,7.87,7.85,7.85,1061950.0
2016-07-01 15:30:00,7.85,7.87,7.85,7.86,1694550.0,7.85,7.87,7.85,7.86,1694550.0
2016-07-01 15:40:00,7.86,7.88,7.86,7.87,1963800.0,7.86,7.88,7.86,7.87,1963800.0
2016-07-01 15:50:00,7.87,7.88,7.87,7.87,4215850.0,7.87,7.88,7.87,7.87,4215850.0
2016-07-05 09:30:00,7.9,7.93,7.82,7.84,1533600.0,7.9,7.93,7.82,7.84,1533600.0
2016-07-05 09:40:00,7.84,7.86,7.83,7.85,1256800.0,7.84,7.86,7.83,7.85,1256800.0
2016-07-05 09:50:00,7.85,7.86,7.84,7.85,731600.0,7.85,7.86,7.84,7.85,731600.0
2016-07-05 10:00:00,7.86,7.87,7.84,7.84,590200.0,7.86,7.87,7.84,7.84,590200.0
2016-07-05 10:10:00,7.84,7.86,7.84,7.84,461050.0,7.84,7.86,7.84,7.84,461050.0
2016-07-05 10:20:00,7.84,7.86,7.83,7.85,816550.0,7.84,7.86,7.83,7.85,816550.0
2016-07-05 10:30:00,7.85,7.88,7.85,7.86,585700.0,7.85,7.88,7.85,7.86,585700.0
2016-07-05 10:40:00,7.86,7.87,7.84,7.84,659150.0,7.86,7.87,7.84,7.84,659150.0
2016-07-05 10:50:00,7.84,7.85,7.82,7.85,1067150.0,7.84,7.85,7.82,7.85,1067150.0
2016-07-05 11:00:00,7.84,7.85,7.83,7.84,911550.0,7.84,7.85,7.83,7.84,911550.0
2016-07-05 11:10:00,7.84,7.85,7.83,7.85,419950.0,7.84,7.85,7.83,7.85,419950.0
2016-07-05 11:20:00,7.85,7.86,7.84,7.85,846300.0,7.85,7.86,7.84,7.85,846300.0
2016-07-05 11:30:00,7.85,7.85,7.83,7.85,365100.0,7.85,7.85,7.83,7.85,365100.0
2016-07-05 11:40:00,7.84,7.85,7.83,7.84,289800.0,7.84,7.85,7.83,7.84,289800.0
2016-07-05 11:50:00,7.84,7.84,7.82,7.83,732700.0,7.84,7.84,7.82,7.83,732700.0
2016-07-05 12:00:00,7.83,7.84,7.82,7.83,293350.0,7.83,7.84,7.82,7.83,293350.0
2016-07-05 12:10:00,7.83,7.85,7.83,7.84,637950.0,7.83,7.85,7.83,7.84,637950.0
2016-07-05 12:20:00,7.85,7.88,7.84,7.88,1249250.0,7.85,7.88,7.84,7.88,1249250.0
2016-07-05 12:30:00,7.88,7.9,7.87,7.9,821400.0,7.88,7.9,7.87,7.9,821400.0
2016-07-05 12:40:00,7.9,7.91,7.9,7.9,831350.0,7.9,7.91,7.9,7.9,831350.0
2016-07-05 12:50:00,7.9,7.9,7.89,7.9,921900.0,7.9,7.9,7.89,7.9,921900.0
2016-07-05 13:00:00,7.9,7.94,7.89,7.94,1212850.0,7.9,7.94,7.89,7.94,1212850.0
2016-07-05 13:10:00,7.94,7.96,7.93,7.96,821300.0,7.94,7.96,7.93,7.96,821300.0
2016-07-05 13:20:00,7.96,7.99,7.95,7.95,1411400.0,7.96,7.99,7.95,7.95,1411400.0
2016-07-05 13:30:00,7.96,7.97,7.94,7.94,487350.0,7.96,7.97,7.94,7.94,487350.0
2016-07-05 13:40:00,7.94,7.95,7.93,7.95,658350.0,7.94,7.95,7.93,7.95,658350.0
2016-07-05 13:50:00,7.95,7.96,7.93,7.96,617050.0,7.95,7.96,7.93,7.96,617050.0
2016-07-05 14:00:00,7.96,7.97,7.95,7.95,979850.0,7.96,7.97,7.95,7.95,979850.0
2016-07-05 14:10:00,7.96,7.97,7.95,7.95,656850.0,7.96,7.97,7.95,7.95,656850.0
2016-07-05 14:20:00,7.95,7.95,7.93,7.95,372500.0,7.95,7.95,7.93,7.95,372500.0
2016-07-05 14:30:00,7.95,7.97,7.95,7.97,406200.0,7.95,7.97,7.95,7.97,406200.0
2016-07-05 14:40:00,7.97,7.97,7.96,7.96,330300.0,7.97,7.97,7.96,7.96,330300.0
2016-07-05 14:50:00,7.96,7.97,7.95,7.96,505100.0,7.96,7.97,7.95,7.96,505100.0
2016-07-05 15:00:00,7.95,7.97,7.95,7.96,479800.0,7.95,7.97,7.95,7.96,479800.0
2016-07-05 15:10:00,7.96,7.97,7.95,7.96,1522800.0,7.96,7.97,7.95,7.96,1522800.0
2016-07-05 15:20:00,7.96,7.97,7.93,7.93,1650650.0,7.96,7.97,7.93,7.93,1650650.0
2016-07-05 15:30:00,7.94,7.96,7.94,7.95,1096900.0,7.94,7.96,7.94,7.95,1096900.0
2016-07-05 15:40:00,7.94,7.95,7.93,7.94,1280850.0,7.94,7.95,7.93,7.94,1280850.0
2016-07-05 15:50:00,7.95,7.95,7.92,7.93,2356850.0,7.95,7.95,7.92,7.93,2356850.0
2016-07-06 09:30:00,7.88,7.96,7.88,7.89,1010650.0,7.88,7.96,7.88,7.89,1010650.0
2016-07-06 09:40:00,7.9,7.93,7.88,7.92,787400.0,7.9,7.93,7.88,7.92,787400.0
2016-07-06 09:50:00,7.93,7.98,7.91,7.96,1656000.0,7.93,7.98,7.91,7.96,1656000.0
2016-07-06 10:00:00,7.96,8.03,7.95,8.01,1424750.0,7.96,8.03,7.95,8.01,1424750.0
2016-07-06 10:10:00,8.0,8.01,7.96,7.98,649300.0,8.0,8.01,7.96,7.98,649300.0
2016-07-06 10:20:00,7.97,7.98,7.94,7.94,753900.0,7.97,7.98,7.94,7.94,753900.0
2016-07-06 10:30:00,7.93,7.97,7.91,7.97,859150.0,7.93,7.97,7.91,7.97,859150.0
2016-07-06 10:40:00,7.98,7.98,7.96,7.96,700500.0,7.98,7.98,7.96,7.96,700500.0
2016-07-06 10:50:00,7.97,7.98,7.93,7.93,500350.0,7.97,7.98,7.93,7.93,500350.0
2016-07-06 11:00:00,7.94,7.97,7.94,7.95,895600.0,7.94,7.97,7.94,7.95,895600.0
2016-07-06 11:10:00,7.96,7.98,7.96,7.96,622200.0,7.96,7.98,7.96,7.96,622200.0
2016-07-06 11:20:00,7.96,7.97,7.95,7.97,697050.0,7.96,7.97,7.95,7.97,697050.0
2016-07-06 11:30:00,7.96,7.99,7.96,7.97,793050.0,7.96,7.99,7.96,7.97,793050.0
2016-07-06 11:40:00,7.97,7.97,7.96,7.96,559200.0,7.97,7.97,7.96,7.96,559200.0
2016-07-06 11:50:00,7.96,7.98,7.96,7.98,859150.0,7.96,7.98,7.96,7.98,859150.0
2016-07-06 12:00:00,7.98,8.0,7.98,7.98,535600.0,7.98,8.0,7.98,7.98,535600.0
2016-07-06 12:10:00,7.98,8.0,7.97,8.0,456400.0,7.98,8.0,7.97,8.0,456400.0
2016-07-06 12:20:00,8.0,8.01,7.98,8.0,671750.0,8.0,8.01,7.98,8.0,671750.0
2016-07-06 12:30:00,8.0,8.01,8.0,8.01,717800.0,8.0,8.01,8.0,8.01,717800.0
2016-07-06 12:40:00,8.01,8.02,7.99,7.99,534650.0,8.01,8.02,7.99,7.99,534650.0
2016-07-06 12:50:00,7.99,8.0,7.98,7.99,314950.0,7.99,8.0,7.98,7.99,314950.0
2016-07-06 13:00:00,7.99,8.01,7.99,8.0,520500.0,7.99,8.01,7.99,8.0,520500.0
2016-07-06 13:10:00,8.0,8.01,8.0,8.01,370850.0,8.0,8.01,8.0,8.01,370850.0
2016-07-06 13:20:00,8.01,8.01,7.98,8.0,558150.0,8.01,8.01,7.98,8.0,558150.0
2016-07-06 13:30:00,8.0,8.0,7.98,7.99,618800.0,8.0,8.0,7.98,7.99,618800.0
2016-07-06 13:40:00,7.99,8.0,7.98,7.98,301000.0,7.99,8.0,7.98,7.98,301000.0
2016-07-06 13:50:00,7.98,7.98,7.96,7.97,671050.0,7.98,7.98,7.96,7.97,671050.0
2016-07-06 14:00:00,7.98,8.0,7.97,7.99,771300.0,7.98,8.0,7.97,7.99,771300.0
2016-07-06 14:10:00,8.0,8.0,7.97,7.98,1305200.0,8.0,8.0,7.97,7.98,1305200.0
2016-07-06 14:20:00,7.99,8.0,7.98,7.98,387450.0,7.99,8.0,7.98,7.98,387450.0
2016-07-06 14:30:00,7.98,8.01,7.97,8.0,923550.0,7.98,8.01,7.97,8.0,923550.0
2016-07-06 14:40:00,8.01,8.01,7.99,7.99,762150.0,8.01,8.01,7.99,7.99,762150.0
2016-07-06 14:50:00,7.99,8.01,7.99,8.0,250550.0,7.99,8.01,7.99,8.0,250550.0
2016-07-06 15:00:00,8.0,8.01,8.0,8.01,478450.0,8.0,8.01,8.0,8.01,478450.0
2016-07-06 15:10:00,8.01,8.03,8.0,8.03,927150.0,8.01,8.03,8.0,8.03,927150.0
2016-07-06 15:20:00,8.03,8.04,8.02,8.03,769600.0,8.03,8.04,8.02,8.03,769600.0
2016-07-06 15:30:00,8.03,8.04,8.03,8.04,441550.0,8.03,8.04,8.03,8.04,441550.0
2016-07-06 15:40:00,8.04,8.04,8.02,8.02,740500.0,8.04,8.04,8.02,8.02,740500.0
2016-07-06 15:50:00,8.02,8.03,8.02,8.02,2183600.0,8.02,8.03,8.02,8.02,2183600.0
2016-07-07 09:30:00,7.88,7.89,7.74,7.74,11438400.0,7.88,7.89,7.74,7.74,11438400.0
2016-07-07 09:40:00,7.76,7.81,7.72,7.81,6017650.0,7.76,7.81,7.72,7.81,6017650.0
2016-07-07 09:50:00,7.81,7.87,7.8,7.84,4001400.0,7.81,7.87,7.8,7.84,4001400.0
2016-07-07 10:00:00,7.84,7.86,7.81,7.85,2318600.0,7.84,7.86,7.81,7.85,2318600.0
2016-07-07 10:10:00,7.85,7.89,7.83,7.88,3899500.0,7.85,7.89,7.83,7.88,3899500.0
2016-07-07 10:20:00,7.88,7.89,7.82,7.85,2798400.0,7.88,7.89,7.82,7.85,2798400.0
2016-07-07 10:30:00,7.86,7.86,7.8,7.8,1860850.0,7.86,7.86,7.8,7.8,1860850.0
2016-07-07 10:40:00,7.81,7.85,7.8,7.82,1540500.0,7.81,7.85,7.8,7.82,1540500.0
2016-07-07 10:50:00,7.82,7.82,7.78,7.82,2476850.0,7.82,7.82,7.78,7.82,2476850.0
2016-07-07 11:00:00,7.82,7.83,7.77,7.81,4510400.0,7.82,7.83,7.77,7.81,4510400.0
2016-07-07 11:10:00,7.82,7.87,7.81,7.85,3000650.0,7.82,7.87,7.81,7.85,3000650.0
2016-07-07 11:20:00,7.85,7.87,7.82,7.84,1238250.0,7.85,7.87,7.82,7.84,1238250.0
2016-07-07 11:30:00,7.83,7.85,7.82,7.85,763350.0,7.83,7.85,7.82,7.85,763350.0
2016-07-07 11:40:00,7.85,7.85,7.81,7.81,831650.0,7.85,7.85,7.81,7.81,831650.0
2016-07-07 11:50:00,7.82,7.84,7.8,7.84,760450.0,7.82,7.84,7.8,7.84,760450.0
2016-07-07 12:00:00,7.84,7.84,7.82,7.83,296750.0,7.84,7.84,7.82,7.83,296750.0
2016-07-07 12:10:00,7.84,7.86,7.84,7.86,569750.0,7.84,7.86,7.84,7.86,569750.0
2016-07-07 12:20:00,7.86,7.87,7.83,7.85,619950.0,7.86,7.87,7.83,7.85,619950.0
2016-07-07 12:30:00,7.86,7.86,7.84,7.84,228350.0,7.86,7.86,7.84,7.84,228350.0
2016-07-07 12:40:00,7.85,7.87,7.85,7.86,518900.0,7.85,7.87,7.85,7.86,518900.0
2016-07-07 12:50:00,7.86,7.88,7.86,7.87,1199200.0,7.86,7.88,7.86,7.87,1199200.0
2016-07-07 13:00:00,7.87,7.87,7.86,7.86,583700.0,7.87,7.87,7.86,7.86,583700.0
2016-07-07 13:10:00,7.86,7.88,7.86,7.87,589300.0,7.86,7.88,7.86,7.87,589300.0
2016-07-07 13:20:00,7.87,7.91,7.86,7.9,1540050.0,7.87,7.91,7.86,7.9,1540050.0
2016-07-07 13:30:00,7.9,7.9,7.87,7.88,409550.0,7.9,7.9,7.87,7.88,409550.0
2016-07-07 13:40:00,7.87,7.91,7.86,7.91,836850.0,7.87,7.91,7.86,7.91,836850.0
2016-07-07 13:50:00,7.91,7.91,7.89,7.9,474950.0,7.91,7.91,7.89,7.9,474950.0
2016-07-07 14:00:00,7.9,7.9,7.86,7.86,308500.0,7.9,7.9,7.86,7.86,308500.0
2016-07-07 14:10:00,7.86,7.87,7.84,7.84,636900.0,7.86,7.87,7.84,7.84,636900.0
2016-07-07 14:20:00,7.85,7.86,7.83,7.85,459700.0,7.85,7.86,7.83,7.85,459700.0
2016-07-07 14:30:00,7.85,7.85,7.84,7.84,329450.0,7.85,7.85,7.84,7.84,329450.0
2016-07-07 14:40:00,7.84,7.84,7.81,7.81,794600.0,7.84,7.84,7.81,7.81,794600.0
2016-07-07 14:50:00,7.81,7.84,7.8,7.83,1300800.0,7.81,7.84,7.8,7.83,1300800.0
2016-07-07 15:00:00,7.83,7.83,7.81,7.81,643250.0,7.83,7.83,7.81,7.81,643250.0
2016-07-07 15:10:00,7.82,7.83,7.81,7.82,1043100.0,7.82,7.83,7.81,7.82,1043100.0
2016-07-07 15:20:00,7.82,7.82,7.8,7.81,878750.0,7.82,7.82,7.8,7.81,878750.0
2016-07-07 15:30:00,7.81,7.82,7.8,7.82,799600.0,7.81,7.82,7.8,7.82,799600.0
2016-07-07 15:40:00,7.82,7.82,7.8,7.81,1197900.0,7.82,7.82,7.8,7.81,1197900.0
2016-07-07 15:50:00,7.81,7.82,7.8,7.81,3202550.0,7.81,7.82,7.8,7.81,3202550.0
2016-07-08 09:30:00,7.86,7.89,7.85,7.88,1342100.0,7.86,7.89,7.85,7.88,1342100.0
2016-07-08 09:40:00,7.87,7.89,7.85,7.87,739450.0,7.87,7.89,7.85,7.87,739450.0
2016-07-08 09:50:00,7.88,7.89,7.85,7.86,770850.0,7.88,7.89,7.85,7.86,770850.0
2016-07-08 10:00:00,7.87,7.87,7.84,7.86,1051150.0,7.87,7.87,7.84,7.86,1051150.0
2016-07-08 10:10:00,7.86,7.87,7.85,7.86,589000.0,7.86,7.87,7.85,7.86,589000.0
2016-07-08 10:20:00,7.86,7.87,7.85,7.86,617000.0,7.86,7.87,7.85,7.86,617000.0
2016-07-08 10:30:00,7.86,7.87,7.86,7.86,386300.0,7.86,7.87,7.86,7.86,386300.0
2016-07-08 10:40:00,7.86,7.87,7.86,7.86,123150.0,7.86,7.87,7.86,7.86,123150.0
2016-07-08 10:50:00,7.86,7.87,7.86,7.87,217450.0,7.86,7.87,7.86,7.87,217450.0
2016-07-08 11:00:00,7.87,7.87,7.85,7.85,539000.0,7.87,7.87,7.85,7.85,539000.0
2016-07-08 11:10:00,7.85,7.86,7.84,7.86,637150.0,7.85,7.86,7.84,7.86,637150.0
2016-07-08 11:20:00,7.86,7.87,7.84,7.87,1037500.0,7.86,7.87,7.84,7.87,1037500.0
2016-07-08 11:30:00,7.87,7.87,7.86,7.86,354350.0,7.87,7.87,7.86,7.86,354350.0
2016-07-08 11:40:00,7.86,7.87,7.86,7.86,782900.0,7.86,7.87,7.86,7.86,782900.0
2016-07-08 11:50:00,7.87,7.87,7.86,7.87,610100.0,7.87,7.87,7.86,7.87,610100.0
2016-07-08 12:00:00,7.87,7.89,7.87,7.88,893150.0,7.87,7.89,7.87,7.88,893150.0
2016-07-08 12:10:00,7.88,7.9,7.88,7.88,613400.0,7.88,7.9,7.88,7.88,613400.0
2016-07-08 12:20:00,7.88,7.89,7.88,7.89,402550.0,7.88,7.89,7.88,7.89,402550.0
2016-07-08 12:30:00,7.89,7.9,7.88,7.89,163950.0,7.89,7.9,7.88,7.89,163950.0
2016-07-08 12:40:00,7.89,7.92,7.89,7.91,884550.0,7.89,7.92,7.89,7.91,884550.0
2016-07-08 12:50:00,7.91,7.96,7.91,7.96,1508200.0,7.91,7.96,7.91,7.96,1508200.0
2016-07-08 13:00:00,7.96,7.98,7.95,7.98,1279250.0,7.96,7.98,7.95,7.98,1279250.0
2016-07-08 13:10:00,7.98,7.99,7.96,7.97,977750.0,7.98,7.99,7.96,7.97,977750.0
2016-07-08 13:20:00,7.97,7.99,7.96,7.97,778700.0,7.97,7.99,7.96,7.97,778700.0
2016-07-08 13:30:00,7.97,7.97,7.95,7.97,553700.0,7.97,7.97,7.95,7.97,553700.0
2016-07-08 13:40:00,7.96,7.98,7.96,7.98,397950.0,7.96,7.98,7.96,7.98,397950.0
2016-07-08 13:50:00,7.97,8.0,7.97,8.0,1094550.0,7.97,8.0,7.97,8.0,1094550.0
2016-07-08 14:00:00,7.99,8.04,7.99,8.03,2350350.0,7.99,8.04,7.99,8.03,2350350.0
2016-07-08 14:10:00,8.03,8.04,8.02,8.04,895800.0,8.03,8.04,8.02,8.04,895800.0
2016-07-08 14:20:00,8.04,8.05,8.03,8.04,1822950.0,8.04,8.05,8.03,8.04,1822950.0
2016-07-08 14:30:00,8.05,8.07,8.04,8.06,1390850.0,8.05,8.07,8.04,8.06,1390850.0
2016-07-08 14:40:00,8.06,8.08,8.02,8.06,2095500.0,8.06,8.08,8.02,8.06,2095500.0
2016-07-08 14:50:00,8.05,8.07,8.04,8.05,1018000.0,8.05,8.07,8.04,8.05,1018000.0
2016-07-08 15:00:00,8.05,8.06,8.01,8.03,2648000.0,8.05,8.06,8.01,8.03,2648000.0
2016-07-08 15:10:00,8.03,8.03,8.0,8.0,1694700.0,8.03,8.03,8.0,8.0,1694700.0
2016-07-08 15:20:00,8.0,8.02,8.0,8.0,1325350.0,8.0,8.02,8.0,8.0,1325350.0
2016-07-08 15:30:00,8.0,8.01,7.99,8.0,1006200.0,8.0,8.01,7.99,8.0,1006200.0
2016-07-08 15:40:00,7.99,8.0,7.98,8.0,1488200.0,7.99,8.0,7.98,8.0,1488200.0
2016-07-08 15:50:00,8.0,8.0,7.99,7.99,3098600.0,8.0,8.0,7.99,7.99,3098600.0
2016-07-11 09:30:00,8.14,8.26,8.14,8.23,6451200.0,8.14,8.26,8.14,8.23,6451200.0
2016-07-11 09:40:00,8.22,8.24,8.21,8.22,2630900.0,8.22,8.24,8.21,8.22,2630900.0
2016-07-11 09:50:00,8.22,8.22,8.19,8.2,1928550.0,8.22,8.22,8.19,8.2,1928550.0
2016-07-11 10:00:00,8.2,8.22,8.19,8.2,1435850.0,8.2,8.22,8.19,8.2,1435850.0
2016-07-11 10:10:00,8.21,8.21,8.18,8.2,1064500.0,8.21,8.21,8.18,8.2,1064500.0
2016-07-11 10:20:00,8.19,8.19,8.1,8.1,1577150.0,8.19,8.19,8.1,8.1,1577150.0
2016-07-11 10:30:00,8.1,8.1,8.04,8.07,1893900.0,8.1,8.1,8.04,8.07,1893900.0
2016-07-11 10:40:00,8.07,8.09,8.06,8.08,1353050.0,8.07,8.09,8.06,8.08,1353050.0
2016-07-11 10:50:00,8.08,8.08,8.06,8.07,622550.0,8.08,8.08,8.06,8.07,622550.0
2016-07-11 11:00:00,8.07,8.1,8.06,8.08,786450.0,8.07,8.1,8.06,8.08,786450.0
2016-07-11 11:10:00,8.08,8.1,8.07,8.09,390750.0,8.08,8.1,8.07,8.09,390750.0
2016-07-11 11:20:00,8.08,8.09,8.07,8.07,929850.0,8.08,8.09,8.07,8.07,929850.0
2016-07-11 11:30:00,8.07,8.11,8.07,8.1,1052500.0,8.07,8.11,8.07,8.1,1052500.0
2016-07-11 11:40:00,8.1,8.14,8.09,8.14,880100.0,8.1,8.14,8.09,8.14,880100.0
2016-07-11 11:50:00,8.14,8.16,8.13,8.14,976250.0,8.14,8.16,8.13,8.14,976250.0
2016-07-11 12:00:00,8.15,8.15,8.11,8.12,481650.0,8.15,8.15,8.11,8.12,481650.0
2016-07-11 12:10:00,8.12,8.13,8.11,8.13,396150.0,8.12,8.13,8.11,8.13,396150.0
2016-07-11 12:20:00,8.13,8.15,8.12,8.15,319000.0,8.13,8.15,8.12,8.15,319000.0
2016-07-11 12:30:00,8.14,8.17,8.14,8.17,544200.0,8.14,8.17,8.14,8.17,544200.0
2016-07-11 12:40:00,8.17,8.18,8.15,8.15,476700.0,8.17,8.18,8.15,8.15,476700.0
2016-07-11 12:50:00,8.15,8.15,8.13,8.13,279300.0,8.15,8.15,8.13,8.13,279300.0
2016-07-11 13:00:00,8.13,8.13,8.11,8.12,358400.0,8.13,8.13,8.11,8.12,358400.0
2016-07-11 13:10:00,8.12,8.13,8.12,8.13,142600.0,8.12,8.13,8.12,8.13,142600.0
2016-07-11 13:20:00,8.13,8.13,8.12,8.12,308750.0,8.13,8.13,8.12,8.12,308750.0
2016-07-11 13:30:00,8.12,8.13,8.12,8.12,252050.0,8.12,8.13,8.12,8.12,252050.0
2016-07-11 13:40:00,8.12,8.12,8.11,8.11,406800.0,8.12,8.12,8.11,8.11,406800.0
2016-07-11 13:50:00,8.11,8.12,8.11,8.11,439000.0,8.11,8.12,8.11,8.11,439000.0
2016-07-11 14:00:00,8.11,8.11,8.1,8.1,541650.0,8.11,8.11,8.1,8.1,541650.0
2016-07-11 14:10:00,8.11,8.11,8.09,8.09,174250.0,8.11,8.11,8.09,8.09,174250.0
2016-07-11 14:20:00,8.09,8.1,8.08,8.1,428100.0,8.09,8.1,8.08,8.1,428100.0
2016-07-11 14:30:00,8.1,8.1,8.09,8.1,169500.0,8.1,8.1,8.09,8.1,169500.0
2016-07-11 14:40:00,8.1,8.1,8.09,8.1,110000.0,8.1,8.1,8.09,8.1,110000.0
2016-07-11 14:50:00,8.1,8.1,8.08,8.1,478000.0,8.1,8.1,8.08,8.1,478000.0
2016-07-11 15:00:00,8.1,8.11,8.1,8.1,1170250.0,8.1,8.11,8.1,8.1,1170250.0
2016-07-11 15:10:00,8.1,8.1,8.08,8.09,1010250.0,8.1,8.1,8.08,8.09,1010250.0
2016-07-11 15:20:00,8.09,8.09,8.08,8.08,446900.0,8.09,8.09,8.08,8.08,446900.0
2016-07-11 15:30:00,8.08,8.09,8.08,8.08,631450.0,8.08,8.09,8.08,8.08,631450.0
2016-07-11 15:40:00,8.08,8.08,8.06,8.08,1232700.0,8.08,8.08,8.06,8.08,1232700.0
2016-07-11 15:50:00,8.08,8.08,8.06,8.06,2310350.0,8.08,8.08,8.06,8.06,2310350.0
2016-07-12 09:30:00,8.11,8.12,8.08,8.11,862950.0,8.11,8.12,8.08,8.11,862950.0
2016-07-12 09:40:00,8.12,8.12,8.07,8.09,863150.0,8.12,8.12,8.07,8.09,863150.0
2016-07-12 09:50:00,8.09,8.1,8.05,8.05,1202950.0,8.09,8.1,8.05,8.05,1202950.0
2016-07-12 10:00:00,8.05,8.06,8.03,8.04,504400.0,8.05,8.06,8.03,8.04,504400.0
2016-07-12 10:10:00,8.04,8.05,8.02,8.04,703550.0,8.04,8.05,8.02,8.04,703550.0
2016-07-12 10:20:00,8.05,8.07,8.03,8.03,655850.0,8.05,8.07,8.03,8.03,655850.0
2016-07-12 10:30:00,8.03,8.05,8.03,8.05,494950.0,8.03,8.05,8.03,8.05,494950.0
2016-07-12 10:40:00,8.05,8.07,8.05,8.06,490800.0,8.05,8.07,8.05,8.06,490800.0
2016-07-12 10:50:00,8.06,8.07,8.05,8.07,198750.0,8.06,8.07,8.05,8.07,198750.0
2016-07-12 11:00:00,8.07,8.09,8.07,8.08,329950.0,8.07,8.09,8.07,8.08,329950.0
2016-07-12 11:10:00,8.08,8.1,8.08,8.09,524500.0,8.08,8.1,8.08,8.09,524500.0
2016-07-12 11:20:00,8.09,8.09,8.08,8.09,210250.0,8.09,8.09,8.08,8.09,210250.0
2016-07-12 11:30:00,8.09,8.1,8.09,8.1,584200.0,8.09,8.1,8.09,8.1,584200.0
2016-07-12 11:40:00,8.1,8.11,8.09,8.09,1012200.0,8.1,8.11,8.09,8.09,1012200.0
2016-07-12 11:50:00,8.09,8.11,8.09,8.09,566950.0,8.09,8.11,8.09,8.09,566950.0
2016-07-12 12:00:00,8.08,8.09,8.08,8.08,220400.0,8.08,8.09,8.08,8.08,220400.0
2016-07-12 12:10:00,8.09,8.1,8.08,8.1,525000.0,8.09,8.1,8.08,8.1,525000.0
2016-07-12 12:20:00,8.1,8.11,8.09,8.09,497500.0,8.1,8.11,8.09,8.09,497500.0
2016-07-12 12:30:00,8.1,8.11,8.09,8.09,734100.0,8.1,8.11,8.09,8.09,734100.0
2016-07-12 12:40:00,8.09,8.09,8.07,8.07,384000.0,8.09,8.09,8.07,8.07,384000.0
2016-07-12 12:50:00,8.07,8.09,8.07,8.07,381550.0,8.07,8.09,8.07,8.07,381550.0
2016-07-12 13:00:00,8.08,8.08,8.07,8.07,441550.0,8.08,8.08,8.07,8.07,441550.0
2016-07-12 13:10:00,8.08,8.11,8.08,8.1,317500.0,8.08,8.11,8.08,8.1,317500.0
2016-07-12 13:20:00,8.11,8.13,8.11,8.13,1042650.0,8.11,8.13,8.11,8.13,1042650.0
2016-07-12 13:30:00,8.13,8.15,8.13,8.15,342500.0,8.13,8.15,8.13,8.15,342500.0
2016-07-12 13:40:00,8.15,8.16,8.15,8.15,487900.0,8.15,8.16,8.15,8.15,487900.0
2016-07-12 13:50:00,8.15,8.18,8.15,8.17,916050.0,8.15,8.18,8.15,8.17,916050.0
2016-07-12 14:00:00,8.17,8.17,8.15,8.16,403800.0,8.17,8.17,8.15,8.16,403800.0
2016-07-12 14:10:00,8.16,8.19,8.16,8.19,482000.0,8.16,8.19,8.16,8.19,482000.0
2016-07-12 14:20:00,8.19,8.2,8.18,8.19,1012500.0,8.19,8.2,8.18,8.19,1012500.0
2016-07-12 14:30:00,8.18,8.2,8.18,8.19,945300.0,8.18,8.2,8.18,8.19,945300.0
2016-07-12 14:40:00,8.19,8.21,8.18,8.21,1194200.0,8.19,8.21,8.18,8.21,1194200.0
2016-07-12 14:50:00,8.21,8.21,8.19,8.2,742250.0,8.21,8.21,8.19,8.2,742250.0
2016-07-12 15:00:00,8.2,8.2,8.17,8.18,864450.0,8.2,8.2,8.17,8.18,864450.0
2016-07-12 15:10:00,8.18,8.18,8.16,8.17,835100.0,8.18,8.18,8.16,8.17,835100.0
2016-07-12 15:20:00,8.17,8.18,8.17,8.18,367000.0,8.17,8.18,8.17,8.18,367000.0
2016-07-12 15:30:00,8.18,8.18,8.17,8.17,1207800.0,8.18,8.18,8.17,8.17,1207800.0
2016-07-12 15:40:00,8.17,8.18,8.15,8.17,886800.0,8.17,8.18,8.15,8.17,886800.0
2016-07-12 15:50:00,8.17,8.18,8.16,8.17,1410900.0,8.17,8.18,8.16,8.17,1410900.0
2016-07-13 09:30:00,8.23,8.4,8.22,8.24,5890650.0,8.23,8.4,8.22,8.24,5890650.0
2016-07-13 09:40:00,8.25,8.32,8.22,8.32,2377550.0,8.25,8.32,8.22,8.32,2377550.0
2016-07-13 09:50:00,8.31,8.36,8.29,8.34,3328900.0,8.31,8.36,8.29,8.34,3328900.0
2016-07-13 10:00:00,8.34,8.36,8.33,8.36,2334400.0,8.34,8.36,8.33,8.36,2334400.0
2016-07-13 10:10:00,8.35,8.38,8.35,8.38,3541250.0,8.35,8.38,8.35,8.38,3541250.0
2016-07-13 10:20:00,8.38,8.39,8.35,8.38,2531800.0,8.38,8.39,8.35,8.38,2531800.0
2016-07-13 10:30:00,8.37,8.38,8.36,8.38,1740500.0,8.37,8.38,8.36,8.38,1740500.0
2016-07-13 10:40:00,8.38,8.4,8.37,8.4,1504350.0,8.38,8.4,8.37,8.4,1504350.0
2016-07-13 10:50:00,8.4,8.4,8.35,8.36,1513450.0,8.4,8.4,8.35,8.36,1513450.0
2016-07-13 11:00:00,8.36,8.36,8.31,8.35,1306750.0,8.36,8.36,8.31,8.35,1306750.0
2016-07-13 11:10:00,8.35,8.38,8.35,8.36,1552050.0,8.35,8.38,8.35,8.36,1552050.0
2016-07-13 11:20:00,8.36,8.37,8.33,8.33,1482300.0,8.36,8.37,8.33,8.33,1482300.0
2016-07-13 11:30:00,8.33,8.35,8.33,8.34,1030950.0,8.33,8.35,8.33,8.34,1030950.0
2016-07-13 11:40:00,8.35,8.37,8.34,8.34,757150.0,8.35,8.37,8.34,8.34,757150.0
2016-07-13 11:50:00,8.33,8.36,8.33,8.35,717700.0,8.33,8.36,8.33,8.35,717700.0
2016-07-13 12:00:00,8.35,8.38,8.34,8.37,1155250.0,8.35,8.38,8.34,8.37,1155250.0
2016-07-13 12:10:00,8.37,8.38,8.36,8.37,700000.0,8.37,8.38,8.36,8.37,700000.0
2016-07-13 12:20:00,8.37,8.39,8.37,8.37,1037950.0,8.37,8.39,8.37,8.37,1037950.0
2016-07-13 12:30:00,8.37,8.37,8.35,8.35,418250.0,8.37,8.37,8.35,8.35,418250.0
2016-07-13 12:40:00,8.35,8.37,8.35,8.35,452550.0,8.35,8.37,8.35,8.35,452550.0
2016-07-13 12:50:00,8.36,8.37,8.35,8.36,505450.0,8.36,8.37,8.35,8.36,505450.0
2016-07-13 13:00:00,8.36,8.37,8.35,8.37,754550.0,8.36,8.37,8.35,8.37,754550.0
2016-07-13 13:10:00,8.37,8.38,8.36,8.38,890050.0,8.37,8.38,8.36,8.38,890050.0
2016-07-13 13:20:00,8.38,8.39,8.37,8.38,714850.0,8.38,8.39,8.37,8.38,714850.0
2016-07-13 13:30:00,8.39,8.39,8.38,8.38,671600.0,8.39,8.39,8.38,8.38,671600.0
2016-07-13 13:40:00,8.39,8.39,8.38,8.39,674700.0,8.39,8.39,8.38,8.39,674700.0
2016-07-13 13:50:00,8.39,8.39,8.36,8.38,652650.0,8.39,8.39,8.36,8.38,652650.0
2016-07-13 14:00:00,8.38,8.42,8.37,8.42,1646600.0,8.38,8.42,8.37,8.42,1646600.0
2016-07-13 14:10:00,8.41,8.44,8.41,8.42,2056450.0,8.41,8.44,8.41,8.42,2056450.0
2016-07-13 14:20:00,8.42,8.42,8.38,8.38,789300.0,8.42,8.42,8.38,8.38,789300.0
2016-07-13 14:30:00,8.38,8.38,8.36,8.38,710700.0,8.38,8.38,8.36,8.38,710700.0
2016-07-13 14:40:00,8.37,8.38,8.36,8.38,671250.0,8.37,8.38,8.36,8.38,671250.0
2016-07-13 14:50:00,8.38,8.38,8.35,8.37,880650.0,8.38,8.38,8.35,8.37,880650.0
2016-07-13 15:00:00,8.37,8.37,8.35,8.36,994100.0,8.37,8.37,8.35,8.36,994100.0
2016-07-13 15:10:00,8.36,8.36,8.33,8.34,1008250.0,8.36,8.36,8.33,8.34,1008250.0
2016-07-13 15:20:00,8.34,8.34,8.31,8.31,1206750.0,8.34,8.34,8.31,8.31,1206750.0
2016-07-13 15:30:00,8.31,8.34,8.31,8.34,1236950.0,8.31,8.34,8.31,8.34,1236950.0
2016-07-13 15:40:00,8.34,8.35,8.33,8.34,978750.0,8.34,8.35,8.33,8.34,978750.0
2016-07-13 15:50:00,8.33,8.35,8.33,8.33,2628000.0,8.33,8.35,8.33,8.33,2628000.0
2016-07-14 09:30:00,8.42,8.44,8.32,8.35,2794250.0,8.42,8.44,8.32,8.35,2794250.0
2016-07-14 09:40:00,8.35,8.36,8.28,8.3,3533450.0,8.35,8.36,8.28,8.3,3533450.0
2016-07-14 09:50:00,8.3,8.31,8.27,8.31,1376200.0,8.3,8.31,8.27,8.31,1376200.0
2016-07-14 10:00:00,8.32,8.32,8.29,8.31,2060650.0,8.32,8.32,8.29,8.31,2060650.0
2016-07-14 10:10:00,8.31,8.32,8.27,8.27,1280100.0,8.31,8.32,8.27,8.27,1280100.0
2016-07-14 10:20:00,8.26,8.29,8.24,8.28,1534250.0,8.26,8.29,8.24,8.28,1534250.0
2016-07-14 10:30:00,8.29,8.33,8.29,8.33,1614800.0,8.29,8.33,8.29,8.33,1614800.0
2016-07-14 10:40:00,8.33,8.36,8.32,8.33,1869250.0,8.33,8.36,8.32,8.33,1869250.0
2016-07-14 10:50:00,8.33,8.35,8.32,8.32,1452300.0,8.33,8.35,8.32,8.32,1452300.0
2016-07-14 11:00:00,8.32,8.34,8.31,8.31,3816500.0,8.32,8.34,8.31,8.31,3816500.0
2016-07-14 11:10:00,8.32,8.35,8.31,8.34,1828000.0,8.32,8.35,8.31,8.34,1828000.0
2016-07-14 11:20:00,8.35,8.37,8.34,8.37,988250.0,8.35,8.37,8.34,8.37,988250.0
2016-07-14 11:30:00,8.37,8.38,8.35,8.36,717000.0,8.37,8.38,8.35,8.36,717000.0
2016-07-14 11:40:00,8.36,8.4,8.36,8.4,738500.0,8.36,8.4,8.36,8.4,738500.0
2016-07-14 11:50:00,8.39,8.42,8.39,8.41,956600.0,8.39,8.42,8.39,8.41,956600.0
2016-07-14 12:00:00,8.41,8.43,8.41,8.41,919050.0,8.41,8.43,8.41,8.41,919050.0
2016-07-14 12:10:00,8.41,8.42,8.4,8.42,938450.0,8.41,8.42,8.4,8.42,938450.0
2016-07-14 12:20:00,8.42,8.42,8.4,8.41,311650.0,8.42,8.42,8.4,8.41,311650.0
2016-07-14 12:30:00,8.41,8.43,8.41,8.43,990150.0,8.41,8.43,8.41,8.43,990150.0
2016-07-14 12:40:00,8.43,8.44,8.42,8.44,458800.0,8.43,8.44,8.42,8.44,458800.0
2016-07-14 12:50:00,8.44,8.44,8.4,8.41,481550.0,8.44,8.44,8.4,8.41,481550.0
2016-07-14 13:00:00,8.42,8.43,8.41,8.41,913700.0,8.42,8.43,8.41,8.41,913700.0
2016-07-14 13:10:00,8.4,8.4,8.36,8.39,2302000.0,8.4,8.4,8.36,8.39,2302000.0
2016-07-14 13:20:00,8.39,8.39,8.37,8.38,486000.0,8.39,8.39,8.37,8.38,486000.0
2016-07-14 13:30:00,8.38,8.39,8.38,8.38,230250.0,8.38,8.39,8.38,8.38,230250.0
2016-07-14 13:40:00,8.38,8.38,8.37,8.37,363000.0,8.38,8.38,8.37,8.37,363000.0
2016-07-14 13:50:00,8.37,8.38,8.36,8.38,290550.0,8.37,8.38,8.36,8.38,290550.0
2016-07-14 14:00:00,8.38,8.38,8.37,8.38,282000.0,8.38,8.38,8.37,8.38,282000.0
2016-07-14 14:10:00,8.38,8.39,8.37,8.38,305150.0,8.38,8.39,8.37,8.38,305150.0
2016-07-14 14:20:00,8.38,8.38,8.37,8.37,944550.0,8.38,8.38,8.37,8.37,944550.0
2016-07-14 14:30:00,8.37,8.37,8.36,8.37,225000.0,8.37,8.37,8.36,8.37,225000.0
2016-07-14 14:40:00,8.37,8.38,8.35,8.35,503000.0,8.37,8.38,8.35,8.35,503000.0
2016-07-14 14:50:00,8.35,8.36,8.34,8.35,471700.0,8.35,8.36,8.34,8.35,471700.0
2016-07-14 15:00:00,8.36,8.37,8.35,8.37,465100.0,8.36,8.37,8.35,8.37,465100.0
2016-07-14 15:10:00,8.37,8.37,8.36,8.37,452450.0,8.37,8.37,8.36,8.37,452450.0
2016-07-14 15:20:00,8.37,8.37,8.36,8.36,1478600.0,8.37,8.37,8.36,8.36,1478600.0
2016-07-14 15:30:00,8.36,8.37,8.36,8.36,1032450.0,8.36,8.37,8.36,8.36,1032450.0
2016-07-14 15:40:00,8.36,8.37,8.36,8.37,1586300.0,8.36,8.37,8.36,8.37,1586300.0
2016-07-14 15:50:00,8.37,8.38,8.35,8.35,2671800.0,8.37,8.38,8.35,8.35,2671800.0
2016-07-15 09:30:00,8.19,8.21,8.18,8.21,4391950.0,8.19,8.21,8.18,8.21,4391950.0
2016-07-15 09:40:00,8.21,8.21,8.16,8.17,2737900.0,8.21,8.21,8.16,8.17,2737900.0
2016-07-15 09:50:00,8.17,8.21,8.17,8.2,2997700.0,8.17,8.21,8.17,8.2,2997700.0
2016-07-15 10:00:00,8.21,8.21,8.18,8.19,924100.0,8.21,8.21,8.18,8.19,924100.0
2016-07-15 10:10:00,8.19,8.21,8.19,8.2,919650.0,8.19,8.21,8.19,8.2,919650.0
2016-07-15 10:20:00,8.2,8.21,8.2,8.2,801300.0,8.2,8.21,8.2,8.2,801300.0
2016-07-15 10:30:00,8.2,8.22,8.19,8.22,1101650.0,8.2,8.22,8.19,8.22,1101650.0
2016-07-15 10:40:00,8.22,8.23,8.21,8.23,633650.0,8.22,8.23,8.21,8.23,633650.0
2016-07-15 10:50:00,8.23,8.24,8.22,8.23,1099300.0,8.23,8.24,8.22,8.23,1099300.0
2016-07-15 11:00:00,8.23,8.24,8.2,8.2,868600.0,8.23,8.24,8.2,8.2,868600.0
2016-07-15 11:10:00,8.2,8.21,8.18,8.19,791450.0,8.2,8.21,8.18,8.19,791450.0
2016-07-15 11:20:00,8.19,8.19,8.18,8.18,1023450.0,8.19,8.19,8.18,8.18,1023450.0
2016-07-15 11:30:00,8.18,8.18,8.17,8.17,1008550.0,8.18,8.18,8.17,8.17,1008550.0
2016-07-15 11:40:00,8.18,8.18,8.17,8.17,518150.0,8.18,8.18,8.17,8.17,518150.0
2016-07-15 11:50:00,8.17,8.18,8.15,8.17,2109100.0,8.17,8.18,8.15,8.17,2109100.0
2016-07-15 12:00:00,8.17,8.18,8.16,8.16,1052350.0,8.17,8.18,8.16,8.16,1052350.0
2016-07-15 12:10:00,8.16,8.16,8.15,8.16,476750.0,8.16,8.16,8.15,8.16,476750.0
2016-07-15 12:20:00,8.16,8.16,8.14,8.15,749000.0,8.16,8.16,8.14,8.15,749000.0
2016-07-15 12:30:00,8.15,8.15,8.14,8.14,692600.0,8.15,8.15,8.14,8.14,692600.0
2016-07-15 12:40:00,8.14,8.14,8.11,8.11,1905350.0,8.14,8.14,8.11,8.11,1905350.0
2016-07-15 12:50:00,8.11,8.13,8.11,8.13,1375050.0,8.11,8.13,8.11,8.13,1375050.0
2016-07-15 13:00:00,8.13,8.13,8.11,8.12,2045150.0,8.13,8.13,8.11,8.12,2045150.0
2016-07-15 13:10:00,8.12,8.13,8.11,8.12,1350050.0,8.12,8.13,8.11,8.12,1350050.0
2016-07-15 13:20:00,8.12,8.12,8.1,8.12,2478150.0,8.12,8.12,8.1,8.12,2478150.0
2016-07-15 13:30:00,8.12,8.12,8.1,8.1,1466400.0,8.12,8.12,8.1,8.1,1466400.0
2016-07-15 13:40:00,8.1,8.12,8.09,8.11,1087950.0,8.1,8.12,8.09,8.11,1087950.0
2016-07-15 13:50:00,8.1,8.11,8.1,8.1,601950.0,8.1,8.11,8.1,8.1,601950.0
2016-07-15 14:00:00,8.1,8.11,8.1,8.11,1197800.0,8.1,8.11,8.1,8.11,1197800.0
2016-07-15 14:10:00,8.11,8.12,8.1,8.1,702700.0,8.11,8.12,8.1,8.1,702700.0
2016-07-15 14:20:00,8.1,8.11,8.09,8.09,850150.0,8.1,8.11,8.09,8.09,850150.0
2016-07-15 14:30:00,8.09,8.1,8.09,8.1,1399600.0,8.09,8.1,8.09,8.1,1399600.0
2016-07-15 14:40:00,8.1,8.12,8.08,8.11,3935950.0,8.1,8.12,8.08,8.11,3935950.0
2016-07-15 14:50:00,8.12,8.12,8.1,8.11,1291500.0,8.12,8.12,8.1,8.11,1291500.0
2016-07-15 15:00:00,8.11,8.11,8.1,8.1,1149000.0,8.11,8.11,8.1,8.1,1149000.0
2016-07-15 15:10:00,8.1,8.11,8.1,8.11,989650.0,8.1,8.11,8.1,8.11,989650.0
2016-07-15 15:20:00,8.11,8.12,8.11,8.12,986650.0,8.11,8.12,8.11,8.12,986650.0
2016-07-15 15:30:00,8.12,8.12,8.1,8.1,1581000.0,8.12,8.12,8.1,8.1,1581000.0
2016-07-15 15:40:00,8.1,8.1,8.1,8.1,3179250.0,8.1,8.1,8.1,8.1,3179250.0
2016-07-15 15:50:00,8.1,8.1,8.09,8.1,8051400.0,8.1,8.1,8.09,8.1,8051400.0
2016-07-18 09:30:00,8.1,8.1,8.05,8.09,2394450.0,8.1,8.1,8.05,8.09,2394450.0
2016-07-18 09:40:00,8.08,8.11,8.06,8.08,1115550.0,8.08,8.11,8.06,8.08,1115550.0
2016-07-18 09:50:00,8.08,8.09,8.07,8.08,677550.0,8.08,8.09,8.07,8.08,677550.0
2016-07-18 10:00:00,8.08,8.09,8.08,8.08,555100.0,8.08,8.09,8.08,8.08,555100.0
2016-07-18 10:10:00,8.08,8.13,8.08,8.13,1152550.0,8.08,8.13,8.08,8.13,1152550.0
2016-07-18 10:20:00,8.12,8.14,8.1,8.13,1774900.0,8.12,8.14,8.1,8.13,1774900.0
2016-07-18 10:30:00,8.13,8.15,8.12,8.14,1999800.0,8.13,8.15,8.12,8.14,1999800.0
2016-07-18 10:40:00,8.14,8.14,8.12,8.13,1074450.0,8.14,8.14,8.12,8.13,1074450.0
2016-07-18 10:50:00,8.14,8.14,8.13,8.13,523700.0,8.14,8.14,8.13,8.13,523700.0
2016-07-18 11:00:00,8.13,8.17,8.13,8.17,747050.0,8.13,8.17,8.13,8.17,747050.0
2016-07-18 11:10:00,8.17,8.19,8.16,8.18,1417700.0,8.17,8.19,8.16,8.18,1417700.0
2016-07-18 11:20:00,8.18,8.2,8.18,8.19,604900.0,8.18,8.2,8.18,8.19,604900.0
2016-07-18 11:30:00,8.19,8.19,8.18,8.19,480550.0,8.19,8.19,8.18,8.19,480550.0
2016-07-18 11:40:00,8.19,8.22,8.19,8.21,884200.0,8.19,8.22,8.19,8.21,884200.0
2016-07-18 11:50:00,8.21,8.21,8.2,8.21,529050.0,8.21,8.21,8.2,8.21,529050.0
2016-07-18 12:00:00,8.21,8.21,8.2,8.2,305250.0,8.21,8.21,8.2,8.2,305250.0
2016-07-18 12:10:00,8.2,8.2,8.18,8.18,491350.0,8.2,8.2,8.18,8.18,491350.0
2016-07-18 12:20:00,8.18,8.19,8.18,8.19,426050.0,8.18,8.19,8.18,8.19,426050.0
2016-07-18 12:30:00,8.19,8.19,8.18,8.19,222500.0,8.19,8.19,8.18,8.19,222500.0
2016-07-18 12:40:00,8.2,8.2,8.19,8.19,344800.0,8.2,8.2,8.19,8.19,344800.0
2016-07-18 12:50:00,8.18,8.19,8.18,8.18,179800.0,8.18,8.19,8.18,8.18,179800.0
2016-07-18 13:00:00,8.18,8.18,8.17,8.18,532200.0,8.18,8.18,8.17,8.18,532200.0
2016-07-18 13:10:00,8.18,8.18,8.15,8.16,465100.0,8.18,8.18,8.15,8.16,465100.0
2016-07-18 13:20:00,8.16,8.16,8.14,8.15,418450.0,8.16,8.16,8.14,8.15,418450.0
2016-07-18 13:30:00,8.15,8.17,8.15,8.17,295750.0,8.15,8.17,8.15,8.17,295750.0
2016-07-18 13:40:00,8.17,8.17,8.16,8.16,311250.0,8.17,8.17,8.16,8.16,311250.0
2016-07-18 13:50:00,8.16,8.18,8.16,8.18,360500.0,8.16,8.18,8.16,8.18,360500.0
2016-07-18 14:00:00,8.18,8.18,8.17,8.18,169250.0,8.18,8.18,8.17,8.18,169250.0
2016-07-18 14:10:00,8.18,8.18,8.17,8.17,248450.0,8.18,8.18,8.17,8.17,248450.0
2016-07-18 14:20:00,8.17,8.18,8.17,8.17,182500.0,8.17,8.18,8.17,8.17,182500.0
2016-07-18 14:30:00,8.17,8.17,8.16,8.16,446800.0,8.17,8.17,8.16,8.16,446800.0
2016-07-18 14:40:00,8.16,8.17,8.16,8.17,236100.0,8.16,8.17,8.16,8.17,236100.0
2016-07-18 14:50:00,8.17,8.18,8.17,8.18,192050.0,8.17,8.18,8.17,8.18,192050.0
2016-07-18 15:00:00,8.18,8.18,8.18,8.18,509200.0,8.18,8.18,8.18,8.18,509200.0
2016-07-18 15:10:00,8.18,8.19,8.18,8.19,405000.0,8.18,8.19,8.18,8.19,405000.0
2016-07-18 15:20:00,8.19,8.19,8.18,8.19,262850.0,8.19,8.19,8.18,8.19,262850.0
2016-07-18 15:30:00,8.19,8.2,8.18,8.19,471400.0,8.19,8.2,8.18,8.19,471400.0
2016-07-18 15:40:00,8.18,8.2,8.18,8.2,1114550.0,8.18,8.2,8.18,8.2,1114550.0
2016-07-18 15:50:00,8.2,8.2,8.17,8.18,2127950.0,8.2,8.2,8.17,8.18,2127950.0
2016-07-19 09:30:00,8.28,8.39,8.28,8.32,5372600.0,8.28,8.39,8.28,8.32,5372600.0
2016-07-19 09:40:00,8.32,8.35,8.3,8.32,2303900.0,8.32,8.35,8.3,8.32,2303900.0
2016-07-19 09:50:00,8.33,8.34,8.29,8.3,1136600.0,8.33,8.34,8.29,8.3,1136600.0
2016-07-19 10:00:00,8.31,8.31,8.28,8.3,1291700.0,8.31,8.31,8.28,8.3,1291700.0
2016-07-19 10:10:00,8.31,8.33,8.31,8.31,1562000.0,8.31,8.33,8.31,8.31,1562000.0
2016-07-19 10:20:00,8.31,8.31,8.28,8.29,503850.0,8.31,8.31,8.28,8.29,503850.0
2016-07-19 10:30:00,8.29,8.3,8.28,8.3,424600.0,8.29,8.3,8.28,8.3,424600.0
2016-07-19 10:40:00,8.3,8.31,8.29,8.3,261500.0,8.3,8.31,8.29,8.3,261500.0
2016-07-19 10:50:00,8.29,8.29,8.26,8.27,902900.0,8.29,8.29,8.26,8.27,902900.0
2016-07-19 11:00:00,8.27,8.29,8.26,8.26,2092900.0,8.27,8.29,8.26,8.26,2092900.0
2016-07-19 11:10:00,8.27,8.31,8.26,8.29,2484450.0,8.27,8.31,8.26,8.29,2484450.0
2016-07-19 11:20:00,8.29,8.32,8.29,8.31,453350.0,8.29,8.32,8.29,8.31,453350.0
2016-07-19 11:30:00,8.31,8.31,8.3,8.31,407000.0,8.31,8.31,8.3,8.31,407000.0
2016-07-19 11:40:00,8.31,8.32,8.29,8.31,528250.0,8.31,8.32,8.29,8.31,528250.0
2016-07-19 11:50:00,8.31,8.32,8.31,8.31,273400.0,8.31,8.32,8.31,8.31,273400.0
2016-07-19 12:00:00,8.31,8.31,8.3,8.3,150250.0,8.31,8.31,8.3,8.3,150250.0
2016-07-19 12:10:00,8.3,8.31,8.3,8.31,127600.0,8.3,8.31,8.3,8.31,127600.0
2016-07-19 12:20:00,8.31,8.31,8.3,8.3,332150.0,8.31,8.31,8.3,8.3,332150.0
2016-07-19 12:30:00,8.3,8.3,8.27,8.29,712650.0,8.3,8.3,8.27,8.29,712650.0
2016-07-19 12:40:00,8.29,8.31,8.28,8.31,383900.0,8.29,8.31,8.28,8.31,383900.0
2016-07-19 12:50:00,8.31,8.31,8.3,8.3,445850.0,8.31,8.31,8.3,8.3,445850.0
2016-07-19 13:00:00,8.31,8.31,8.3,8.3,263450.0,8.31,8.31,8.3,8.3,263450.0
2016-07-19 13:10:00,8.3,8.32,8.3,8.32,1253650.0,8.3,8.32,8.3,8.32,1253650.0
2016-07-19 13:20:00,8.32,8.32,8.29,8.3,1428600.0,8.32,8.32,8.29,8.3,1428600.0
2016-07-19 13:30:00,8.3,8.3,8.29,8.29,302100.0,8.3,8.3,8.29,8.29,302100.0
2016-07-19 13:40:00,8.29,8.31,8.29,8.31,520900.0,8.29,8.31,8.29,8.31,520900.0
2016-07-19 13:50:00,8.3,8.31,8.3,8.31,210900.0,8.3,8.31,8.3,8.31,210900.0
2016-07-19 14:00:00,8.31,8.32,8.3,8.31,667950.0,8.31,8.32,8.3,8.31,667950.0
2016-07-19 14:10:00,8.31,8.33,8.31,8.33,754750.0,8.31,8.33,8.31,8.33,754750.0
2016-07-19 14:20:00,8.32,8.34,8.32,8.33,335200.0,8.32,8.34,8.32,8.33,335200.0
2016-07-19 14:30:00,8.34,8.35,8.33,8.35,958550.0,8.34,8.35,8.33,8.35,958550.0
2016-07-19 14:40:00,8.35,8.36,8.34,8.34,550650.0,8.35,8.36,8.34,8.34,550650.0
2016-07-19 14:50:00,8.34,8.34,8.33,8.34,421900.0,8.34,8.34,8.33,8.34,421900.0
2016-07-19 15:00:00,8.34,8.34,8.33,8.33,367500.0,8.34,8.34,8.33,8.33,367500.0
2016-07-19 15:10:00,8.33,8.33,8.33,8.33,325050.0,8.33,8.33,8.33,8.33,325050.0
2016-07-19 15:20:00,8.33,8.34,8.33,8.34,311650.0,8.33,8.34,8.33,8.34,311650.0
2016-07-19 15:30:00,8.34,8.34,8.31,8.31,982650.0,8.34,8.34,8.31,8.31,982650.0
2016-07-19 15:40:00,8.31,8.32,8.29,8.3,921300.0,8.31,8.32,8.29,8.3,921300.0
2016-07-19 15:50:00,8.3,8.32,8.3,8.3,1941500.0,8.3,8.32,8.3,8.3,1941500.0
2016-07-20 09:30:00,8.3,8.35,8.29,8.33,845500.0,8.3,8.35,8.29,8.33,845500.0
2016-07-20 09:40:00,8.33,8.33,8.3,8.31,233500.0,8.33,8.33,8.3,8.31,233500.0
2016-07-20 09:50:00,8.31,8.35,8.31,8.33,1369000.0,8.31,8.35,8.31,8.33,1369000.0
2016-07-20 10:00:00,8.34,8.35,8.33,8.34,662200.0,8.34,8.35,8.33,8.34,662200.0
2016-07-20 10:10:00,8.34,8.35,8.32,8.35,471850.0,8.34,8.35,8.32,8.35,471850.0
2016-07-20 10:20:00,8.35,8.35,8.33,8.33,251250.0,8.35,8.35,8.33,8.33,251250.0
2016-07-20 10:30:00,8.32,8.34,8.32,8.32,489800.0,8.32,8.34,8.32,8.32,489800.0
2016-07-20 10:40:00,8.32,8.34,8.3,8.31,836200.0,8.32,8.34,8.3,8.31,836200.0
2016-07-20 10:50:00,8.31,8.31,8.28,8.31,563400.0,8.31,8.31,8.28,8.31,563400.0
2016-07-20 11:00:00,8.3,8.32,8.3,8.32,713700.0,8.3,8.32,8.3,8.32,713700.0
2016-07-20 11:10:00,8.32,8.34,8.32,8.33,769650.0,8.32,8.34,8.32,8.33,769650.0
2016-07-20 11:20:00,8.34,8.35,8.33,8.35,775250.0,8.34,8.35,8.33,8.35,775250.0
2016-07-20 11:30:00,8.35,8.36,8.34,8.35,1420300.0,8.35,8.36,8.34,8.35,1420300.0
2016-07-20 11:40:00,8.36,8.37,8.35,8.37,620050.0,8.36,8.37,8.35,8.37,620050.0
2016-07-20 11:50:00,8.36,8.37,8.36,8.36,550550.0,8.36,8.37,8.36,8.36,550550.0
2016-07-20 12:00:00,8.36,8.37,8.36,8.36,271550.0,8.36,8.37,8.36,8.36,271550.0
2016-07-20 12:10:00,8.37,8.37,8.36,8.36,369350.0,8.37,8.37,8.36,8.36,369350.0
2016-07-20 12:20:00,8.36,8.39,8.36,8.38,850300.0,8.36,8.39,8.36,8.38,850300.0
2016-07-20 12:30:00,8.38,8.4,8.37,8.38,539950.0,8.38,8.4,8.37,8.38,539950.0
2016-07-20 12:40:00,8.38,8.4,8.38,8.39,617200.0,8.38,8.4,8.38,8.39,617200.0
2016-07-20 12:50:00,8.38,8.39,8.38,8.39,416100.0,8.38,8.39,8.38,8.39,416100.0
2016-07-20 13:00:00,8.39,8.4,8.39,8.4,714000.0,8.39,8.4,8.39,8.4,714000.0
2016-07-20 13:10:00,8.4,8.4,8.38,8.38,321000.0,8.4,8.4,8.38,8.38,321000.0
2016-07-20 13:20:00,8.38,8.39,8.37,8.37,289250.0,8.38,8.39,8.37,8.37,289250.0
2016-07-20 13:30:00,8.37,8.4,8.37,8.39,393450.0,8.37,8.4,8.37,8.39,393450.0
2016-07-20 13:40:00,8.39,8.4,8.38,8.39,251350.0,8.39,8.4,8.38,8.39,251350.0
2016-07-20 13:50:00,8.39,8.4,8.38,8.38,402850.0,8.39,8.4,8.38,8.38,402850.0
2016-07-20 14:00:00,8.38,8.39,8.38,8.39,392500.0,8.38,8.39,8.38,8.39,392500.0
2016-07-20 14:10:00,8.39,8.39,8.38,8.38,325350.0,8.39,8.39,8.38,8.38,325350.0
2016-07-20 14:20:00,8.38,8.39,8.38,8.39,856300.0,8.38,8.39,8.38,8.39,856300.0
2016-07-20 14:30:00,8.39,8.4,8.39,8.4,1502700.0,8.39,8.4,8.39,8.4,1502700.0
2016-07-20 14:40:00,8.4,8.4,8.39,8.4,511300.0,8.4,8.4,8.39,8.4,511300.0
2016-07-20 14:50:00,8.4,8.41,8.39,8.39,509650.0,8.4,8.41,8.39,8.39,509650.0
2016-07-20 15:00:00,8.4,8.4,8.38,8.38,584000.0,8.4,8.4,8.38,8.38,584000.0
2016-07-20 15:10:00,8.38,8.39,8.38,8.38,296250.0,8.38,8.39,8.38,8.38,296250.0
2016-07-20 15:20:00,8.38,8.38,8.36,8.37,636600.0,8.38,8.38,8.36,8.37,636600.0
2016-07-20 15:30:00,8.37,8.39,8.37,8.38,996950.0,8.37,8.39,8.37,8.38,996950.0
2016-07-20 15:40:00,8.38,8.4,8.38,8.4,1719350.0,8.38,8.4,8.38,8.4,1719350.0
2016-07-20 15:50:00,8.41,8.41,8.38,8.39,4295700.0,8.41,8.41,8.38,8.39,4295700.0
2016-07-21 09:30:00,8.39,8.4,8.34,8.36,1490800.0,8.39,8.4,8.34,8.36,1490800.0
2016-07-21 09:40:00,8.36,8.39,8.34,8.36,1316850.0,8.36,8.39,8.34,8.36,1316850.0
2016-07-21 09:50:00,8.35,8.36,8.25,8.26,1961600.0,8.35,8.36,8.25,8.26,1961600.0
2016-07-21 10:00:00,8.27,8.29,8.26,8.27,2345700.0,8.27,8.29,8.26,8.27,2345700.0
2016-07-21 10:10:00,8.27,8.32,8.27,8.29,1711650.0,8.27,8.32,8.27,8.29,1711650.0
2016-07-21 10:20:00,8.29,8.3,8.27,8.28,1216850.0,8.29,8.3,8.27,8.28,1216850.0
2016-07-21 10:30:00,8.29,8.34,8.28,8.33,1291450.0,8.29,8.34,8.28,8.33,1291450.0
2016-07-21 10:40:00,8.33,8.34,8.31,8.33,1316200.0,8.33,8.34,8.31,8.33,1316200.0
2016-07-21 10:50:00,8.33,8.37,8.33,8.36,1659600.0,8.33,8.37,8.33,8.36,1659600.0
2016-07-21 11:00:00,8.36,8.37,8.34,8.35,1588600.0,8.36,8.37,8.34,8.35,1588600.0
2016-07-21 11:10:00,8.35,8.36,8.33,8.34,810450.0,8.35,8.36,8.33,8.34,810450.0
2016-07-21 11:20:00,8.34,8.36,8.33,8.35,417450.0,8.34,8.36,8.33,8.35,417450.0
2016-07-21 11:30:00,8.35,8.36,8.32,8.34,987550.0,8.35,8.36,8.32,8.34,987550.0
2016-07-21 11:40:00,8.34,8.34,8.32,8.33,750050.0,8.34,8.34,8.32,8.33,750050.0
2016-07-21 11:50:00,8.32,8.33,8.31,8.33,773450.0,8.32,8.33,8.31,8.33,773450.0
2016-07-21 12:00:00,8.33,8.34,8.32,8.33,371250.0,8.33,8.34,8.32,8.33,371250.0
2016-07-21 12:10:00,8.33,8.35,8.33,8.34,437550.0,8.33,8.35,8.33,8.34,437550.0
2016-07-21 12:20:00,8.34,8.34,8.32,8.33,595000.0,8.34,8.34,8.32,8.33,595000.0
2016-07-21 12:30:00,8.34,8.34,8.31,8.32,1417400.0,8.34,8.34,8.31,8.32,1417400.0
2016-07-21 12:40:00,8.31,8.33,8.31,8.33,485000.0,8.31,8.33,8.31,8.33,485000.0
2016-07-21 12:50:00,8.33,8.34,8.31,8.32,508500.0,8.33,8.34,8.31,8.32,508500.0
2016-07-21 13:00:00,8.33,8.36,8.33,8.35,612200.0,8.33,8.36,8.33,8.35,612200.0
2016-07-21 13:10:00,8.35,8.37,8.34,8.36,787500.0,8.35,8.37,8.34,8.36,787500.0
2016-07-21 13:20:00,8.36,8.37,8.35,8.37,512250.0,8.36,8.37,8.35,8.37,512250.0
2016-07-21 13:30:00,8.37,8.37,8.36,8.36,504700.0,8.37,8.37,8.36,8.36,504700.0
2016-07-21 13:40:00,8.36,8.37,8.35,8.37,411400.0,8.36,8.37,8.35,8.37,411400.0
2016-07-21 13:50:00,8.36,8.37,8.36,8.36,598800.0,8.36,8.37,8.36,8.36,598800.0
2016-07-21 14:00:00,8.36,8.37,8.35,8.35,1402900.0,8.36,8.37,8.35,8.35,1402900.0
2016-07-21 14:10:00,8.35,8.36,8.34,8.36,896200.0,8.35,8.36,8.34,8.36,896200.0
2016-07-21 14:20:00,8.36,8.37,8.34,8.35,1560000.0,8.36,8.37,8.34,8.35,1560000.0
2016-07-21 14:30:00,8.35,8.35,8.32,8.35,1825950.0,8.35,8.35,8.32,8.35,1825950.0
2016-07-21 14:40:00,8.35,8.36,8.34,8.35,1487500.0,8.35,8.36,8.34,8.35,1487500.0
2016-07-21 14:50:00,8.35,8.37,8.35,8.36,3428300.0,8.35,8.37,8.35,8.36,3428300.0
2016-07-21 15:00:00,8.35,8.37,8.35,8.36,1546750.0,8.35,8.37,8.35,8.36,1546750.0
2016-07-21 15:10:00,8.35,8.36,8.34,8.35,1351500.0,8.35,8.36,8.34,8.35,1351500.0
2016-07-21 15:20:00,8.35,8.35,8.33,8.35,1334550.0,8.35,8.35,8.33,8.35,1334550.0
2016-07-21 15:30:00,8.35,8.36,8.34,8.36,2190900.0,8.35,8.36,8.34,8.36,2190900.0
2016-07-21 15:40:00,8.36,8.37,8.35,8.37,2983750.0,8.36,8.37,8.35,8.37,2983750.0
2016-07-21 15:50:00,8.36,8.37,8.35,8.36,6995000.0,8.36,8.37,8.35,8.36,6995000.0
2016-07-22 09:30:00,8.29,8.58,8.24,8.41,19069850.0,8.29,8.58,8.24,8.41,19069850.0
2016-07-22 09:40:00,8.41,8.46,8.37,8.38,5848650.0,8.41,8.46,8.37,8.38,5848650.0
2016-07-22 09:50:00,8.39,8.44,8.3,8.42,8224200.0,8.39,8.44,8.3,8.42,8224200.0
2016-07-22 10:00:00,8.42,8.5,8.37,8.47,6885500.0,8.42,8.5,8.37,8.47,6885500.0
2016-07-22 10:10:00,8.47,8.6,8.46,8.54,8733050.0,8.47,8.6,8.46,8.54,8733050.0
2016-07-22 10:20:00,8.55,8.61,8.54,8.61,7660100.0,8.55,8.61,8.54,8.61,7660100.0
2016-07-22 10:30:00,8.6,8.61,8.54,8.55,4802700.0,8.6,8.61,8.54,8.55,4802700.0
2016-07-22 10:40:00,8.56,8.67,8.56,8.61,5946250.0,8.56,8.67,8.56,8.61,5946250.0
2016-07-22 10:50:00,8.62,8.67,8.6,8.66,3361800.0,8.62,8.67,8.6,8.66,3361800.0
2016-07-22 11:00:00,8.66,8.67,8.63,8.66,3911000.0,8.66,8.67,8.63,8.66,3911000.0
2016-07-22 11:10:00,8.66,8.68,8.61,8.62,3817650.0,8.66,8.68,8.61,8.62,3817650.0
2016-07-22 11:20:00,8.62,8.66,8.6,8.63,2074150.0,8.62,8.66,8.6,8.63,2074150.0
2016-07-22 11:30:00,8.63,8.7,8.62,8.68,7030500.0,8.63,8.7,8.62,8.68,7030500.0
2016-07-22 11:40:00,8.68,8.73,8.67,8.71,3987050.0,8.68,8.73,8.67,8.71,3987050.0
2016-07-22 11:50:00,8.71,8.78,8.71,8.76,5337700.0,8.71,8.78,8.71,8.76,5337700.0
2016-07-22 12:00:00,8.76,8.8,8.76,8.78,4992850.0,8.76,8.8,8.76,8.78,4992850.0
2016-07-22 12:10:00,8.78,8.81,8.74,8.77,3443200.0,8.78,8.81,8.74,8.77,3443200.0
2016-07-22 12:20:00,8.78,8.8,8.75,8.78,1359850.0,8.78,8.8,8.75,8.78,1359850.0
2016-07-22 12:30:00,8.79,8.83,8.78,8.82,3911800.0,8.79,8.83,8.78,8.82,3911800.0
2016-07-22 12:40:00,8.82,8.87,8.81,8.86,4422500.0,8.82,8.87,8.81,8.86,4422500.0
2016-07-22 12:50:00,8.85,8.85,8.79,8.8,4706600.0,8.85,8.85,8.79,8.8,4706600.0
2016-07-22 13:00:00,8.8,8.82,8.76,8.79,2231550.0,8.8,8.82,8.76,8.79,2231550.0
2016-07-22 13:10:00,8.79,8.8,8.77,8.79,1774500.0,8.79,8.8,8.77,8.79,1774500.0
2016-07-22 13:20:00,8.8,8.8,8.75,8.76,1766000.0,8.8,8.8,8.75,8.76,1766000.0
2016-07-22 13:30:00,8.76,8.79,8.75,8.77,1256700.0,8.76,8.79,8.75,8.77,1256700.0
2016-07-22 13:40:00,8.77,8.77,8.74,8.77,2317600.0,8.77,8.77,8.74,8.77,2317600.0
2016-07-22 13:50:00,8.76,8.79,8.74,8.78,2018800.0,8.76,8.79,8.74,8.78,2018800.0
2016-07-22 14:00:00,8.78,8.79,8.76,8.78,944300.0,8.78,8.79,8.76,8.78,944300.0
2016-07-22 14:10:00,8.78,8.78,8.76,8.78,1018050.0,8.78,8.78,8.76,8.78,1018050.0
2016-07-22 14:20:00,8.78,8.81,8.78,8.8,1852450.0,8.78,8.81,8.78,8.8,1852450.0
2016-07-22 14:30:00,8.8,8.81,8.77,8.81,1510850.0,8.8,8.81,8.77,8.81,1510850.0
2016-07-22 14:40:00,8.81,8.82,8.8,8.82,1734850.0,8.81,8.82,8.8,8.82,1734850.0
2016-07-22 14:50:00,8.82,8.84,8.82,8.83,2895500.0,8.82,8.84,8.82,8.83,2895500.0
2016-07-22 15:00:00,8.84,8.85,8.83,8.84,2372050.0,8.84,8.85,8.83,8.84,2372050.0
2016-07-22 15:10:00,8.84,8.88,8.84,8.86,4353050.0,8.84,8.88,8.84,8.86,4353050.0
2016-07-22 15:20:00,8.86,8.86,8.83,8.83,2283650.0,8.86,8.86,8.83,8.83,2283650.0
2016-07-22 15:30:00,8.83,8.85,8.82,8.85,2581800.0,8.83,8.85,8.82,8.85,2581800.0
2016-07-22 15:40:00,8.85,8.85,8.82,8.84,4089600.0,8.85,8.85,8.82,8.84,4089600.0
2016-07-22 15:50:00,8.84,8.86,8.83,8.85,8238650.0,8.84,8.86,8.83,8.85,8238650.0
2016-07-25 09:30:00,8.86,8.87,8.74,8.74,6220600.0,8.86,8.87,8.74,8.74,6220600.0
2016-07-25 09:40:00,8.75,8.8,8.73,8.75,4076050.0,8.75,8.8,8.73,8.75,4076050.0
2016-07-25 09:50:00,8.75,8.8,8.75,8.76,1876450.0,8.75,8.8,8.75,8.76,1876450.0
2016-07-25 10:00:00,8.76,8.82,8.75,8.78,2285000.0,8.76,8.82,8.75,8.78,2285000.0
2016-07-25 10:10:00,8.77,8.78,8.72,8.72,2304900.0,8.77,8.78,8.72,8.72,2304900.0
2016-07-25 10:20:00,8.72,8.77,8.72,8.76,2141200.0,8.72,8.77,8.72,8.76,2141200.0
2016-07-25 10:30:00,8.76,8.77,8.73,8.76,1484900.0,8.76,8.77,8.73,8.76,1484900.0
2016-07-25 10:40:00,8.76,8.76,8.72,8.74,1164750.0,8.76,8.76,8.72,8.74,1164750.0
2016-07-25 10:50:00,8.73,8.74,8.73,8.74,730250.0,8.73,8.74,8.73,8.74,730250.0
2016-07-25 11:00:00,8.73,8.75,8.7,8.72,2405950.0,8.73,8.75,8.7,8.72,2405950.0
2016-07-25 11:10:00,8.71,8.75,8.71,8.72,1165350.0,8.71,8.75,8.71,8.72,1165350.0
2016-07-25 11:20:00,8.72,8.76,8.72,8.75,1057300.0,8.72,8.76,8.72,8.75,1057300.0
2016-07-25 11:30:00,8.75,8.8,8.75,8.79,1623750.0,8.75,8.8,8.75,8.79,1623750.0
2016-07-25 11:40:00,8.78,8.81,8.78,8.81,758550.0,8.78,8.81,8.78,8.81,758550.0
2016-07-25 11:50:00,8.81,8.82,8.78,8.79,858650.0,8.81,8.82,8.78,8.79,858650.0
2016-07-25 12:00:00,8.79,8.79,8.77,8.77,373500.0,8.79,8.79,8.77,8.77,373500.0
2016-07-25 12:10:00,8.77,8.78,8.76,8.77,698100.0,8.77,8.78,8.76,8.77,698100.0
2016-07-25 12:20:00,8.77,8.79,8.77,8.78,356150.0,8.77,8.79,8.77,8.78,356150.0
2016-07-25 12:30:00,8.77,8.78,8.76,8.77,428950.0,8.77,8.78,8.76,8.77,428950.0
2016-07-25 12:40:00,8.77,8.78,8.75,8.77,873650.0,8.77,8.78,8.75,8.77,873650.0
2016-07-25 12:50:00,8.78,8.78,8.76,8.78,521900.0,8.78,8.78,8.76,8.78,521900.0
2016-07-25 13:00:00,8.77,8.78,8.77,8.78,325250.0,8.77,8.78,8.77,8.78,325250.0
2016-07-25 13:10:00,8.78,8.78,8.76,8.78,505000.0,8.78,8.78,8.76,8.78,505000.0
2016-07-25 13:20:00,8.78,8.8,8.78,8.79,727100.0,8.78,8.8,8.78,8.79,727100.0
2016-07-25 13:30:00,8.8,8.8,8.78,8.79,643700.0,8.8,8.8,8.78,8.79,643700.0
2016-07-25 13:40:00,8.78,8.79,8.76,8.76,811000.0,8.78,8.79,8.76,8.76,811000.0
2016-07-25 13:50:00,8.76,8.8,8.75,8.8,748800.0,8.76,8.8,8.75,8.8,748800.0
2016-07-25 14:00:00,8.8,8.81,8.79,8.8,1035500.0,8.8,8.81,8.79,8.8,1035500.0
2016-07-25 14:10:00,8.8,8.82,8.8,8.8,992300.0,8.8,8.82,8.8,8.8,992300.0
2016-07-25 14:20:00,8.8,8.8,8.79,8.79,672850.0,8.8,8.8,8.79,8.79,672850.0
2016-07-25 14:30:00,8.8,8.81,8.8,8.81,1167650.0,8.8,8.81,8.8,8.81,1167650.0
2016-07-25 14:40:00,8.8,8.81,8.79,8.81,793050.0,8.8,8.81,8.79,8.81,793050.0
2016-07-25 14:50:00,8.81,8.82,8.8,8.8,935600.0,8.81,8.82,8.8,8.8,935600.0
2016-07-25 15:00:00,8.8,8.82,8.8,8.8,974150.0,8.8,8.82,8.8,8.8,974150.0
2016-07-25 15:10:00,8.8,8.82,8.8,8.8,724450.0,8.8,8.82,8.8,8.8,724450.0
2016-07-25 15:20:00,8.8,8.83,8.8,8.83,1055000.0,8.8,8.83,8.8,8.83,1055000.0
2016-07-25 15:30:00,8.83,8.86,8.83,8.84,2937050.0,8.83,8.86,8.83,8.84,2937050.0
2016-07-25 15:40:00,8.84,8.84,8.82,8.82,1096350.0,8.84,8.84,8.82,8.82,1096350.0
2016-07-25 15:50:00,8.82,8.84,8.82,8.83,3666850.0,8.82,8.84,8.82,8.83,3666850.0
2016-07-26 09:30:00,8.64,8.78,8.61,8.78,5085400.0,8.64,8.78,8.61,8.78,5085400.0
2016-07-26 09:40:00,8.78,8.78,8.7,8.71,3184250.0,8.78,8.78,8.7,8.71,3184250.0
2016-07-26 09:50:00,8.71,8.72,8.68,8.7,1854050.0,8.71,8.72,8.68,8.7,1854050.0
2016-07-26 10:00:00,8.7,8.71,8.67,8.67,1076850.0,8.7,8.71,8.67,8.67,1076850.0
2016-07-26 10:10:00,8.67,8.68,8.64,8.65,1612700.0,8.67,8.68,8.64,8.65,1612700.0
2016-07-26 10:20:00,8.65,8.68,8.65,8.66,1132250.0,8.65,8.68,8.65,8.66,1132250.0
2016-07-26 10:30:00,8.66,8.69,8.66,8.68,772000.0,8.66,8.69,8.66,8.68,772000.0
2016-07-26 10:40:00,8.67,8.68,8.67,8.67,421800.0,8.67,8.68,8.67,8.67,421800.0
2016-07-26 10:50:00,8.67,8.67,8.65,8.65,1170750.0,8.67,8.67,8.65,8.65,1170750.0
2016-07-26 11:00:00,8.65,8.66,8.64,8.65,1238100.0,8.65,8.66,8.64,8.65,1238100.0
2016-07-26 11:10:00,8.65,8.66,8.64,8.64,1623700.0,8.65,8.66,8.64,8.64,1623700.0
2016-07-26 11:20:00,8.64,8.65,8.62,8.63,1615400.0,8.64,8.65,8.62,8.63,1615400.0
2016-07-26 11:30:00,8.63,8.64,8.62,8.63,640750.0,8.63,8.64,8.62,8.63,640750.0
2016-07-26 11:40:00,8.62,8.63,8.62,8.63,681650.0,8.62,8.63,8.62,8.63,681650.0
2016-07-26 11:50:00,8.63,8.65,8.63,8.64,734350.0,8.63,8.65,8.63,8.64,734350.0
2016-07-26 12:00:00,8.64,8.65,8.63,8.65,664800.0,8.64,8.65,8.63,8.65,664800.0
2016-07-26 12:10:00,8.65,8.66,8.64,8.66,679650.0,8.65,8.66,8.64,8.66,679650.0
2016-07-26 12:20:00,8.66,8.67,8.65,8.65,956650.0,8.66,8.67,8.65,8.65,956650.0
2016-07-26 12:30:00,8.65,8.65,8.64,8.65,864350.0,8.65,8.65,8.64,8.65,864350.0
2016-07-26 12:40:00,8.65,8.65,8.64,8.65,576000.0,8.65,8.65,8.64,8.65,576000.0
2016-07-26 12:50:00,8.65,8.67,8.65,8.66,1130650.0,8.65,8.67,8.65,8.66,1130650.0
2016-07-26 13:00:00,8.66,8.66,8.64,8.65,1676100.0,8.66,8.66,8.64,8.65,1676100.0
2016-07-26 13:10:00,8.65,8.66,8.62,8.63,701450.0,8.65,8.66,8.62,8.63,701450.0
2016-07-26 13:20:00,8.63,8.63,8.61,8.61,494450.0,8.63,8.63,8.61,8.61,494450.0
2016-07-26 13:30:00,8.61,8.62,8.61,8.61,538750.0,8.61,8.62,8.61,8.61,538750.0
2016-07-26 13:40:00,8.61,8.62,8.6,8.61,542150.0,8.61,8.62,8.6,8.61,542150.0
2016-07-26 13:50:00,8.61,8.62,8.61,8.61,305000.0,8.61,8.62,8.61,8.61,305000.0
2016-07-26 14:00:00,8.61,8.61,8.6,8.61,766350.0,8.61,8.61,8.6,8.61,766350.0
2016-07-26 14:10:00,8.61,8.63,8.61,8.61,569400.0,8.61,8.63,8.61,8.61,569400.0
2016-07-26 14:20:00,8.62,8.63,8.62,8.63,651350.0,8.62,8.63,8.62,8.63,651350.0
2016-07-26 14:30:00,8.62,8.64,8.62,8.62,260000.0,8.62,8.64,8.62,8.62,260000.0
2016-07-26 14:40:00,8.63,8.64,8.61,8.62,262500.0,8.63,8.64,8.61,8.62,262500.0
2016-07-26 14:50:00,8.62,8.62,8.61,8.61,470250.0,8.62,8.62,8.61,8.61,470250.0
2016-07-26 15:00:00,8.62,8.62,8.61,8.62,487600.0,8.62,8.62,8.61,8.62,487600.0
2016-07-26 15:10:00,8.62,8.62,8.6,8.6,905650.0,8.62,8.62,8.6,8.6,905650.0
2016-07-26 15:20:00,8.6,8.61,8.6,8.6,1063100.0,8.6,8.61,8.6,8.6,1063100.0
2016-07-26 15:30:00,8.6,8.61,8.6,8.6,759650.0,8.6,8.61,8.6,8.6,759650.0
2016-07-26 15:40:00,8.6,8.61,8.6,8.61,789150.0,8.6,8.61,8.6,8.61,789150.0
2016-07-26 15:50:00,8.6,8.62,8.6,8.62,2224800.0,8.6,8.62,8.6,8.62,2224800.0
2016-07-27 09:30:00,8.64,8.69,8.62,8.64,1498350.0,8.64,8.69,8.62,8.64,1498350.0
2016-07-27 09:40:00,8.65,8.68,8.63,8.65,641150.0,8.65,8.68,8.63,8.65,641150.0
2016-07-27 09:50:00,8.65,8.66,8.6,8.6,819300.0,8.65,8.66,8.6,8.6,819300.0
2016-07-27 10:00:00,8.61,8.65,8.6,8.61,709550.0,8.61,8.65,8.6,8.61,709550.0
2016-07-27 10:10:00,8.6,8.62,8.59,8.61,898900.0,8.6,8.62,8.59,8.61,898900.0
2016-07-27 10:20:00,8.62,8.63,8.6,8.63,766300.0,8.62,8.63,8.6,8.63,766300.0
2016-07-27 10:30:00,8.62,8.62,8.6,8.61,642250.0,8.62,8.62,8.6,8.61,642250.0
2016-07-27 10:40:00,8.61,8.61,8.58,8.59,465100.0,8.61,8.61,8.58,8.59,465100.0
2016-07-27 10:50:00,8.58,8.59,8.57,8.57,763200.0,8.58,8.59,8.57,8.57,763200.0
2016-07-27 11:00:00,8.57,8.57,8.56,8.56,926300.0,8.57,8.57,8.56,8.56,926300.0
2016-07-27 11:10:00,8.56,8.56,8.53,8.54,1286800.0,8.56,8.56,8.53,8.54,1286800.0
2016-07-27 11:20:00,8.54,8.57,8.54,8.57,933100.0,8.54,8.57,8.54,8.57,933100.0
2016-07-27 11:30:00,8.58,8.59,8.58,8.58,498400.0,8.58,8.59,8.58,8.58,498400.0
2016-07-27 11:40:00,8.58,8.58,8.58,8.58,202500.0,8.58,8.58,8.58,8.58,202500.0
2016-07-27 11:50:00,8.57,8.58,8.57,8.57,228400.0,8.57,8.58,8.57,8.57,228400.0
2016-07-27 12:00:00,8.56,8.56,8.55,8.56,341400.0,8.56,8.56,8.55,8.56,341400.0
2016-07-27 12:10:00,8.56,8.56,8.54,8.54,409750.0,8.56,8.56,8.54,8.54,409750.0
2016-07-27 12:20:00,8.54,8.57,8.54,8.56,255000.0,8.54,8.57,8.54,8.56,255000.0
2016-07-27 12:30:00,8.56,8.56,8.55,8.56,275200.0,8.56,8.56,8.55,8.56,275200.0
2016-07-27 12:40:00,8.56,8.56,8.54,8.54,126000.0,8.56,8.56,8.54,8.54,126000.0
2016-07-27 12:50:00,8.54,8.55,8.54,8.54,452350.0,8.54,8.55,8.54,8.54,452350.0
2016-07-27 13:00:00,8.54,8.55,8.54,8.55,197200.0,8.54,8.55,8.54,8.55,197200.0
2016-07-27 13:10:00,8.55,8.56,8.55,8.55,179900.0,8.55,8.56,8.55,8.55,179900.0
2016-07-27 13:20:00,8.55,8.56,8.55,8.56,107000.0,8.55,8.56,8.55,8.56,107000.0
2016-07-27 13:30:00,8.56,8.57,8.56,8.57,245050.0,8.56,8.57,8.56,8.57,245050.0
2016-07-27 13:40:00,8.56,8.58,8.56,8.58,687400.0,8.56,8.58,8.56,8.58,687400.0
2016-07-27 13:50:00,8.58,8.58,8.57,8.58,646500.0,8.58,8.58,8.57,8.58,646500.0
2016-07-27 14:00:00,8.57,8.58,8.55,8.57,550250.0,8.57,8.58,8.55,8.57,550250.0
2016-07-27 14:10:00,8.57,8.58,8.56,8.57,441450.0,8.57,8.58,8.56,8.57,441450.0
2016-07-27 14:20:00,8.57,8.57,8.56,8.56,112250.0,8.57,8.57,8.56,8.56,112250.0
2016-07-27 14:30:00,8.56,8.57,8.55,8.57,518350.0,8.56,8.57,8.55,8.57,518350.0
2016-07-27 14:40:00,8.57,8.57,8.55,8.56,331400.0,8.57,8.57,8.55,8.56,331400.0
2016-07-27 14:50:00,8.55,8.56,8.54,8.55,510500.0,8.55,8.56,8.54,8.55,510500.0
2016-07-27 15:00:00,8.55,8.56,8.54,8.55,420900.0,8.55,8.56,8.54,8.55,420900.0
2016-07-27 15:10:00,8.54,8.56,8.54,8.55,587900.0,8.54,8.56,8.54,8.55,587900.0
2016-07-27 15:20:00,8.55,8.55,8.54,8.54,490700.0,8.55,8.55,8.54,8.54,490700.0
2016-07-27 15:30:00,8.55,8.55,8.53,8.53,1056400.0,8.55,8.55,8.53,8.53,1056400.0
2016-07-27 15:40:00,8.53,8.54,8.51,8.52,2261600.0,8.53,8.54,8.51,8.52,2261600.0
2016-07-27 15:50:00,8.52,8.53,8.52,8.53,2674300.0,8.52,8.53,8.52,8.53,2674300.0
2016-07-28 09:30:00,8.51,8.52,8.49,8.5,1243100.0,8.51,8.52,8.49,8.5,1243100.0
2016-07-28 09:40:00,8.49,8.51,8.47,8.49,1054550.0,8.49,8.51,8.47,8.49,1054550.0
2016-07-28 09:50:00,8.48,8.5,8.48,8.5,777850.0,8.48,8.5,8.48,8.5,777850.0
2016-07-28 10:00:00,8.5,8.51,8.49,8.5,582200.0,8.5,8.51,8.49,8.5,582200.0
2016-07-28 10:10:00,8.5,8.5,8.46,8.47,498800.0,8.5,8.5,8.46,8.47,498800.0
2016-07-28 10:20:00,8.47,8.48,8.45,8.46,1054650.0,8.47,8.48,8.45,8.46,1054650.0
2016-07-28 10:30:00,8.46,8.47,8.44,8.45,630650.0,8.46,8.47,8.44,8.45,630650.0
2016-07-28 10:40:00,8.45,8.46,8.44,8.45,570900.0,8.45,8.46,8.44,8.45,570900.0
2016-07-28 10:50:00,8.45,8.45,8.43,8.43,788850.0,8.45,8.45,8.43,8.43,788850.0
2016-07-28 11:00:00,8.43,8.45,8.43,8.44,587100.0,8.43,8.45,8.43,8.44,587100.0
2016-07-28 11:10:00,8.43,8.45,8.43,8.45,634050.0,8.43,8.45,8.43,8.45,634050.0
2016-07-28 11:20:00,8.45,8.47,8.45,8.46,627500.0,8.45,8.47,8.45,8.46,627500.0
2016-07-28 11:30:00,8.45,8.47,8.45,8.47,472500.0,8.45,8.47,8.45,8.47,472500.0
2016-07-28 11:40:00,8.47,8.49,8.47,8.49,325550.0,8.47,8.49,8.47,8.49,325550.0
2016-07-28 11:50:00,8.48,8.49,8.47,8.49,418200.0,8.48,8.49,8.47,8.49,418200.0
2016-07-28 12:00:00,8.49,8.5,8.48,8.49,537100.0,8.49,8.5,8.48,8.49,537100.0
2016-07-28 12:10:00,8.5,8.52,8.49,8.51,630650.0,8.5,8.52,8.49,8.51,630650.0
2016-07-28 12:20:00,8.51,8.54,8.5,8.53,548800.0,8.51,8.54,8.5,8.53,548800.0
2016-07-28 12:30:00,8.53,8.58,8.53,8.57,1337650.0,8.53,8.58,8.53,8.57,1337650.0
2016-07-28 12:40:00,8.57,8.62,8.56,8.61,2951650.0,8.57,8.62,8.56,8.61,2951650.0
2016-07-28 12:50:00,8.62,8.62,8.57,8.57,1154000.0,8.62,8.62,8.57,8.57,1154000.0
2016-07-28 13:00:00,8.57,8.59,8.55,8.56,901950.0,8.57,8.59,8.55,8.56,901950.0
2016-07-28 13:10:00,8.56,8.58,8.55,8.56,768050.0,8.56,8.58,8.55,8.56,768050.0
2016-07-28 13:20:00,8.57,8.6,8.57,8.6,697700.0,8.57,8.6,8.57,8.6,697700.0
2016-07-28 13:30:00,8.59,8.6,8.57,8.59,1156700.0,8.59,8.6,8.57,8.59,1156700.0
2016-07-28 13:40:00,8.6,8.61,8.59,8.59,1287150.0,8.6,8.61,8.59,8.59,1287150.0
2016-07-28 13:50:00,8.6,8.65,8.59,8.64,1752450.0,8.6,8.65,8.59,8.64,1752450.0
2016-07-28 14:00:00,8.64,8.66,8.63,8.63,979350.0,8.64,8.66,8.63,8.63,979350.0
2016-07-28 14:10:00,8.63,8.64,8.63,8.64,785650.0,8.63,8.64,8.63,8.64,785650.0
2016-07-28 14:20:00,8.64,8.64,8.61,8.61,321650.0,8.64,8.64,8.61,8.61,321650.0
2016-07-28 14:30:00,8.61,8.63,8.61,8.61,350000.0,8.61,8.63,8.61,8.61,350000.0
2016-07-28 14:40:00,8.62,8.63,8.61,8.62,289300.0,8.62,8.63,8.61,8.62,289300.0
2016-07-28 14:50:00,8.62,8.63,8.61,8.61,243650.0,8.62,8.63,8.61,8.61,243650.0
2016-07-28 15:00:00,8.62,8.62,8.6,8.62,1130000.0,8.62,8.62,8.6,8.62,1130000.0
2016-07-28 15:10:00,8.62,8.63,8.61,8.62,667250.0,8.62,8.63,8.61,8.62,667250.0
2016-07-28 15:20:00,8.62,8.63,8.61,8.62,820100.0,8.62,8.63,8.61,8.62,820100.0
2016-07-28 15:30:00,8.62,8.63,8.61,8.61,579800.0,8.62,8.63,8.61,8.61,579800.0
2016-07-28 15:40:00,8.62,8.63,8.61,8.62,782450.0,8.62,8.63,8.61,8.62,782450.0
2016-07-28 15:50:00,8.62,8.63,8.6,8.6,2060200.0,8.62,8.63,8.6,8.6,2060200.0
2016-07-29 09:30:00,8.57,8.61,8.57,8.6,507450.0,8.57,8.61,8.57,8.6,507450.0
2016-07-29 09:40:00,8.6,8.6,8.52,8.54,899200.0,8.6,8.6,8.52,8.54,899200.0
2016-07-29 09:50:00,8.53,8.54,8.5,8.52,1007600.0,8.53,8.54,8.5,8.52,1007600.0
2016-07-29 10:00:00,8.52,8.53,8.51,8.52,240750.0,8.52,8.53,8.51,8.52,240750.0
2016-07-29 10:10:00,8.52,8.54,8.49,8.5,1220250.0,8.52,8.54,8.49,8.5,1220250.0
2016-07-29 10:20:00,8.5,8.51,8.47,8.48,2212600.0,8.5,8.51,8.47,8.48,2212600.0
2016-07-29 10:30:00,8.48,8.53,8.48,8.52,1459950.0,8.48,8.53,8.48,8.52,1459950.0
2016-07-29 10:40:00,8.53,8.54,8.52,8.54,564950.0,8.53,8.54,8.52,8.54,564950.0
2016-07-29 10:50:00,8.54,8.56,8.54,8.55,1043550.0,8.54,8.56,8.54,8.55,1043550.0
2016-07-29 11:00:00,8.55,8.58,8.54,8.57,877750.0,8.55,8.58,8.54,8.57,877750.0
2016-07-29 11:10:00,8.57,8.6,8.57,8.58,601600.0,8.57,8.6,8.57,8.58,601600.0
2016-07-29 11:20:00,8.59,8.59,8.56,8.57,443950.0,8.59,8.59,8.56,8.57,443950.0
2016-07-29 11:30:00,8.57,8.57,8.54,8.54,743300.0,8.57,8.57,8.54,8.54,743300.0
2016-07-29 11:40:00,8.54,8.54,8.53,8.53,403700.0,8.54,8.54,8.53,8.53,403700.0
2016-07-29 11:50:00,8.53,8.54,8.52,8.52,269550.0,8.53,8.54,8.52,8.52,269550.0
2016-07-29 12:00:00,8.52,8.54,8.52,8.53,682950.0,8.52,8.54,8.52,8.53,682950.0
2016-07-29 12:10:00,8.53,8.53,8.51,8.51,1004350.0,8.53,8.53,8.51,8.51,1004350.0
2016-07-29 12:20:00,8.51,8.53,8.51,8.52,440700.0,8.51,8.53,8.51,8.52,440700.0
2016-07-29 12:30:00,8.52,8.53,8.51,8.52,398200.0,8.52,8.53,8.51,8.52,398200.0
2016-07-29 12:40:00,8.52,8.52,8.51,8.51,460850.0,8.52,8.52,8.51,8.51,460850.0
2016-07-29 12:50:00,8.51,8.51,8.5,8.5,677300.0,8.51,8.51,8.5,8.5,677300.0
2016-07-29 13:00:00,8.5,8.51,8.49,8.49,671800.0,8.5,8.51,8.49,8.49,671800.0
2016-07-29 13:10:00,8.5,8.51,8.5,8.5,320000.0,8.5,8.51,8.5,8.5,320000.0
2016-07-29 13:20:00,8.5,8.51,8.5,8.51,314200.0,8.5,8.51,8.5,8.51,314200.0
2016-07-29 13:30:00,8.51,8.53,8.51,8.53,220000.0,8.51,8.53,8.51,8.53,220000.0
2016-07-29 13:40:00,8.53,8.53,8.52,8.53,462550.0,8.53,8.53,8.52,8.53,462550.0
2016-07-29 13:50:00,8.53,8.54,8.52,8.53,723050.0,8.53,8.54,8.52,8.53,723050.0
2016-07-29 14:00:00,8.53,8.54,8.53,8.53,867150.0,8.53,8.54,8.53,8.53,867150.0
2016-07-29 14:10:00,8.53,8.55,8.53,8.54,279250.0,8.53,8.55,8.53,8.54,279250.0
2016-07-29 14:20:00,8.54,8.54,8.51,8.51,721050.0,8.54,8.54,8.51,8.51,721050.0
2016-07-29 14:30:00,8.51,8.51,8.5,8.51,318650.0,8.51,8.51,8.5,8.51,318650.0
2016-07-29 14:40:00,8.51,8.51,8.49,8.49,388700.0,8.51,8.51,8.49,8.49,388700.0
2016-07-29 14:50:00,8.49,8.5,8.49,8.49,487300.0,8.49,8.5,8.49,8.49,487300.0
2016-07-29 15:00:00,8.49,8.49,8.48,8.48,574300.0,8.49,8.49,8.48,8.48,574300.0
2016-07-29 15:10:00,8.48,8.48,8.45,8.47,667100.0,8.48,8.48,8.45,8.47,667100.0
2016-07-29 15:20:00,8.47,8.49,8.47,8.48,400600.0,8.47,8.49,8.47,8.48,400600.0
2016-07-29 15:30:00,8.48,8.48,8.47,8.48,710350.0,8.48,8.48,8.47,8.48,710350.0
2016-07-29 15:40:00,8.48,8.48,8.47,8.47,894200.0,8.48,8.48,8.47,8.47,894200.0
2016-07-29 15:50:00,8.47,8.48,8.47,8.48,2933150.0,8.47,8.48,8.47,8.48,2933150.0
2016-08-01 09:30:00,8.47,8.52,8.4,8.41,1962300.0,8.47,8.52,8.4,8.41,1962300.0
2016-08-01 09:40:00,8.41,8.46,8.41,8.44,631650.0,8.41,8.46,8.41,8.44,631650.0
2016-08-01 09:50:00,8.44,8.45,8.42,8.43,611100.0,8.44,8.45,8.42,8.43,611100.0
2016-08-01 10:00:00,8.44,8.48,8.44,8.48,633400.0,8.44,8.48,8.44,8.48,633400.0
2016-08-01 10:10:00,8.47,8.47,8.43,8.43,741800.0,8.47,8.47,8.43,8.43,741800.0
2016-08-01 10:20:00,8.44,8.44,8.42,8.43,590200.0,8.44,8.44,8.42,8.43,590200.0
2016-08-01 10:30:00,8.43,8.43,8.38,8.39,1151150.0,8.43,8.43,8.38,8.39,1151150.0
2016-08-01 10:40:00,8.39,8.39,8.37,8.38,786550.0,8.39,8.39,8.37,8.38,786550.0
2016-08-01 10:50:00,8.38,8.39,8.36,8.37,786850.0,8.38,8.39,8.36,8.37,786850.0
2016-08-01 11:00:00,8.38,8.4,8.36,8.4,1223400.0,8.38,8.4,8.36,8.4,1223400.0
2016-08-01 11:10:00,8.4,8.41,8.38,8.39,1263650.0,8.4,8.41,8.38,8.39,1263650.0
2016-08-01 11:20:00,8.39,8.4,8.35,8.35,1993300.0,8.39,8.4,8.35,8.35,1993300.0
2016-08-01 11:30:00,8.35,8.37,8.35,8.35,1236150.0,8.35,8.37,8.35,8.35,1236150.0
2016-08-01 11:40:00,8.35,8.37,8.34,8.36,1009650.0,8.35,8.37,8.34,8.36,1009650.0
2016-08-01 11:50:00,8.36,8.37,8.34,8.34,1022400.0,8.36,8.37,8.34,8.34,1022400.0
2016-08-01 12:00:00,8.34,8.34,8.31,8.32,1263950.0,8.34,8.34,8.31,8.32,1263950.0
2016-08-01 12:10:00,8.32,8.32,8.31,8.32,1160850.0,8.32,8.32,8.31,8.32,1160850.0
2016-08-01 12:20:00,8.31,8.32,8.29,8.3,1017650.0,8.31,8.32,8.29,8.3,1017650.0
2016-08-01 12:30:00,8.3,8.31,8.29,8.3,635300.0,8.3,8.31,8.29,8.3,635300.0
2016-08-01 12:40:00,8.31,8.34,8.3,8.34,1047100.0,8.31,8.34,8.3,8.34,1047100.0
2016-08-01 12:50:00,8.33,8.34,8.32,8.33,809550.0,8.33,8.34,8.32,8.33,809550.0
2016-08-01 13:00:00,8.33,8.33,8.31,8.31,658200.0,8.33,8.33,8.31,8.31,658200.0
2016-08-01 13:10:00,8.31,8.32,8.3,8.3,882950.0,8.31,8.32,8.3,8.3,882950.0
2016-08-01 13:20:00,8.3,8.31,8.3,8.3,536850.0,8.3,8.31,8.3,8.3,536850.0
2016-08-01 13:30:00,8.3,8.33,8.3,8.32,817650.0,8.3,8.33,8.3,8.32,817650.0
2016-08-01 13:40:00,8.31,8.31,8.3,8.31,728600.0,8.31,8.31,8.3,8.31,728600.0
2016-08-01 13:50:00,8.31,8.33,8.31,8.33,485150.0,8.31,8.33,8.31,8.33,485150.0
2016-08-01 14:00:00,8.33,8.33,8.31,8.32,566200.0,8.33,8.33,8.31,8.32,566200.0
2016-08-01 14:10:00,8.32,8.32,8.3,8.31,882950.0,8.32,8.32,8.3,8.31,882950.0
2016-08-01 14:20:00,8.31,8.32,8.31,8.31,391350.0,8.31,8.32,8.31,8.31,391350.0
2016-08-01 14:30:00,8.3,8.32,8.3,8.3,305750.0,8.3,8.32,8.3,8.3,305750.0
2016-08-01 14:40:00,8.31,8.32,8.3,8.32,195000.0,8.31,8.32,8.3,8.32,195000.0
2016-08-01 14:50:00,8.32,8.33,8.32,8.32,681550.0,8.32,8.33,8.32,8.32,681550.0
2016-08-01 15:00:00,8.32,8.32,8.3,8.3,1077450.0,8.32,8.32,8.3,8.3,1077450.0
2016-08-01 15:10:00,8.31,8.32,8.3,8.3,721550.0,8.31,8.32,8.3,8.3,721550.0
2016-08-01 15:20:00,8.3,8.31,8.3,8.3,893600.0,8.3,8.31,8.3,8.3,893600.0
2016-08-01 15:30:00,8.3,8.31,8.3,8.3,1475250.0,8.3,8.31,8.3,8.3,1475250.0
2016-08-01 15:40:00,8.3,8.31,8.3,8.3,976100.0,8.3,8.31,8.3,8.3,976100.0
2016-08-01 15:50:00,8.3,8.3,8.28,8.28,5218200.0,8.3,8.3,8.28,8.28,5218200.0
2016-08-02 09:30:00,8.25,8.25,8.17,8.17,1715300.0,8.25,8.25,8.17,8.17,1715300.0
2016-08-02 09:40:00,8.18,8.19,8.15,8.17,2006050.0,8.18,8.19,8.15,8.17,2006050.0
2016-08-02 09:50:00,8.17,8.17,8.13,8.14,1973900.0,8.17,8.17,8.13,8.14,1973900.0
2016-08-02 10:00:00,8.13,8.16,8.1,8.1,1057300.0,8.13,8.16,8.1,8.1,1057300.0
2016-08-02 10:10:00,8.1,8.1,8.04,8.07,2825300.0,8.1,8.1,8.04,8.07,2825300.0
2016-08-02 10:20:00,8.07,8.09,8.05,8.06,1308350.0,8.07,8.09,8.05,8.06,1308350.0
2016-08-02 10:30:00,8.05,8.06,8.03,8.04,2128500.0,8.05,8.06,8.03,8.04,2128500.0
2016-08-02 10:40:00,8.04,8.05,8.03,8.05,2569750.0,8.04,8.05,8.03,8.05,2569750.0
2016-08-02 10:50:00,8.05,8.06,8.04,8.04,830400.0,8.05,8.06,8.04,8.04,830400.0
2016-08-02 11:00:00,8.04,8.07,8.04,8.07,1684100.0,8.04,8.07,8.04,8.07,1684100.0
2016-08-02 11:10:00,8.07,8.08,8.04,8.05,896900.0,8.07,8.08,8.04,8.05,896900.0
2016-08-02 11:20:00,8.05,8.09,8.05,8.08,971950.0,8.05,8.09,8.05,8.08,971950.0
2016-08-02 11:30:00,8.07,8.08,8.07,8.07,558250.0,8.07,8.08,8.07,8.07,558250.0
2016-08-02 11:40:00,8.08,8.09,8.06,8.07,927150.0,8.08,8.09,8.06,8.07,927150.0
2016-08-02 11:50:00,8.07,8.07,8.05,8.06,459250.0,8.07,8.07,8.05,8.06,459250.0
2016-08-02 12:00:00,8.06,8.07,8.05,8.06,360700.0,8.06,8.07,8.05,8.06,360700.0
2016-08-02 12:10:00,8.06,8.07,8.05,8.06,309250.0,8.06,8.07,8.05,8.06,309250.0
2016-08-02 12:20:00,8.06,8.06,8.04,8.06,464200.0,8.06,8.06,8.04,8.06,464200.0
2016-08-02 12:30:00,8.05,8.07,8.05,8.06,387150.0,8.05,8.07,8.05,8.06,387150.0
2016-08-02 12:40:00,8.06,8.07,8.05,8.06,552650.0,8.06,8.07,8.05,8.06,552650.0
2016-08-02 12:50:00,8.06,8.06,8.05,8.06,227700.0,8.06,8.06,8.05,8.06,227700.0
2016-08-02 13:00:00,8.06,8.07,8.05,8.06,629550.0,8.06,8.07,8.05,8.06,629550.0
2016-08-02 13:10:00,8.06,8.06,8.04,8.05,443650.0,8.06,8.06,8.04,8.05,443650.0
2016-08-02 13:20:00,8.05,8.06,8.04,8.06,726450.0,8.05,8.06,8.04,8.06,726450.0
2016-08-02 13:30:00,8.06,8.06,8.05,8.05,544650.0,8.06,8.06,8.05,8.05,544650.0
2016-08-02 13:40:00,8.05,8.05,8.04,8.04,408250.0,8.05,8.05,8.04,8.04,408250.0
2016-08-02 13:50:00,8.04,8.04,8.03,8.04,949150.0,8.04,8.04,8.03,8.04,949150.0
2016-08-02 14:00:00,8.04,8.04,8.02,8.04,991700.0,8.04,8.04,8.02,8.04,991700.0
2016-08-02 14:10:00,8.05,8.05,8.04,8.04,1051500.0,8.05,8.05,8.04,8.04,1051500.0
2016-08-02 14:20:00,8.03,8.04,8.03,8.04,273600.0,8.03,8.04,8.03,8.04,273600.0
2016-08-02 14:30:00,8.03,8.05,8.03,8.03,328250.0,8.03,8.05,8.03,8.03,328250.0
2016-08-02 14:40:00,8.03,8.06,8.03,8.04,1299550.0,8.03,8.06,8.03,8.04,1299550.0
2016-08-02 14:50:00,8.05,8.05,8.03,8.05,858900.0,8.05,8.05,8.03,8.05,858900.0
2016-08-02 15:00:00,8.05,8.06,8.04,8.05,562350.0,8.05,8.06,8.04,8.05,562350.0
2016-08-02 15:10:00,8.05,8.05,8.04,8.05,569300.0,8.05,8.05,8.04,8.05,569300.0
2016-08-02 15:20:00,8.04,8.05,8.04,8.04,453150.0,8.04,8.05,8.04,8.04,453150.0
2016-08-02 15:30:00,8.04,8.07,8.04,8.06,2459950.0,8.04,8.07,8.04,8.06,2459950.0
2016-08-02 15:40:00,8.07,8.07,8.05,8.06,1673850.0,8.07,8.07,8.05,8.06,1673850.0
2016-08-02 15:50:00,8.06,8.06,8.04,8.05,3956450.0,8.06,8.06,8.04,8.05,3956450.0
2016-08-03 09:30:00,8.04,8.05,8.0,8.04,2003200.0,8.04,8.05,8.0,8.04,2003200.0
2016-08-03 09:40:00,8.03,8.08,8.02,8.07,1577650.0,8.03,8.08,8.02,8.07,1577650.0
2016-08-03 09:50:00,8.07,8.12,8.07,8.08,2401300.0,8.07,8.12,8.07,8.08,2401300.0
2016-08-03 10:00:00,8.08,8.09,8.05,8.06,560000.0,8.08,8.09,8.05,8.06,560000.0
2016-08-03 10:10:00,8.05,8.06,8.02,8.02,816450.0,8.05,8.06,8.02,8.02,816450.0
2016-08-03 10:20:00,8.02,8.04,8.01,8.04,842900.0,8.02,8.04,8.01,8.04,842900.0
2016-08-03 10:30:00,8.04,8.07,8.03,8.07,517800.0,8.04,8.07,8.03,8.07,517800.0
2016-08-03 10:40:00,8.07,8.1,8.06,8.1,1967750.0,8.07,8.1,8.06,8.1,1967750.0
2016-08-03 10:50:00,8.1,8.13,8.09,8.11,2532500.0,8.1,8.13,8.09,8.11,2532500.0
2016-08-03 11:00:00,8.11,8.15,8.1,8.12,1514400.0,8.11,8.15,8.1,8.12,1514400.0
2016-08-03 11:10:00,8.12,8.14,8.11,8.11,708450.0,8.12,8.14,8.11,8.11,708450.0
2016-08-03 11:20:00,8.11,8.11,8.1,8.1,518500.0,8.11,8.11,8.1,8.1,518500.0
2016-08-03 11:30:00,8.1,8.11,8.09,8.11,402100.0,8.1,8.11,8.09,8.11,402100.0
2016-08-03 11:40:00,8.11,8.11,8.1,8.1,503950.0,8.11,8.11,8.1,8.1,503950.0
2016-08-03 11:50:00,8.11,8.11,8.1,8.1,176000.0,8.11,8.11,8.1,8.1,176000.0
2016-08-03 12:00:00,8.1,8.1,8.08,8.08,301750.0,8.1,8.1,8.08,8.08,301750.0
2016-08-03 12:10:00,8.08,8.09,8.08,8.08,345000.0,8.08,8.09,8.08,8.08,345000.0
2016-08-03 12:20:00,8.07,8.08,8.05,8.06,472950.0,8.07,8.08,8.05,8.06,472950.0
2016-08-03 12:30:00,8.06,8.09,8.06,8.09,130000.0,8.06,8.09,8.06,8.09,130000.0
2016-08-03 12:40:00,8.09,8.1,8.08,8.08,255450.0,8.09,8.1,8.08,8.08,255450.0
2016-08-03 12:50:00,8.08,8.09,8.07,8.08,264950.0,8.08,8.09,8.07,8.08,264950.0
2016-08-03 13:00:00,8.08,8.1,8.08,8.1,255000.0,8.08,8.1,8.08,8.1,255000.0
2016-08-03 13:10:00,8.1,8.11,8.09,8.09,386550.0,8.1,8.11,8.09,8.09,386550.0
2016-08-03 13:20:00,8.09,8.1,8.09,8.09,237400.0,8.09,8.1,8.09,8.09,237400.0
2016-08-03 13:30:00,8.08,8.08,8.08,8.08,315450.0,8.08,8.08,8.08,8.08,315450.0
2016-08-03 13:40:00,8.08,8.09,8.08,8.08,174750.0,8.08,8.09,8.08,8.08,174750.0
2016-08-03 13:50:00,8.08,8.08,8.06,8.07,272100.0,8.08,8.08,8.06,8.07,272100.0
2016-08-03 14:00:00,8.07,8.08,8.06,8.07,199450.0,8.07,8.08,8.06,8.07,199450.0
2016-08-03 14:10:00,8.08,8.08,8.07,8.07,255750.0,8.08,8.08,8.07,8.07,255750.0
2016-08-03 14:20:00,8.07,8.07,8.06,8.06,472150.0,8.07,8.07,8.06,8.06,472150.0
2016-08-03 14:30:00,8.06,8.07,8.06,8.06,234750.0,8.06,8.07,8.06,8.06,234750.0
2016-08-03 14:40:00,8.06,8.07,8.05,8.06,309600.0,8.06,8.07,8.05,8.06,309600.0
2016-08-03 14:50:00,8.05,8.06,8.05,8.05,591550.0,8.05,8.06,8.05,8.05,591550.0
2016-08-03 15:00:00,8.05,8.07,8.05,8.06,174100.0,8.05,8.07,8.05,8.06,174100.0
2016-08-03 15:10:00,8.06,8.07,8.06,8.06,592050.0,8.06,8.07,8.06,8.06,592050.0
2016-08-03 15:20:00,8.06,8.06,8.05,8.06,659750.0,8.06,8.06,8.05,8.06,659750.0
2016-08-03 15:30:00,8.06,8.06,8.05,8.06,1270900.0,8.06,8.06,8.05,8.06,1270900.0
2016-08-03 15:40:00,8.06,8.06,8.05,8.05,1378950.0,8.06,8.06,8.05,8.05,1378950.0
2016-08-03 15:50:00,8.05,8.06,8.04,8.05,2711400.0,8.05,8.06,8.04,8.05,2711400.0
2016-08-04 09:30:00,8.04,8.1,8.04,8.08,422800.0,8.04,8.1,8.04,8.08,422800.0
2016-08-04 09:40:00,8.08,8.08,8.03,8.04,755750.0,8.08,8.08,8.03,8.04,755750.0
2016-08-04 09:50:00,8.04,8.04,8.01,8.01,825850.0,8.04,8.04,8.01,8.01,825850.0
2016-08-04 10:00:00,8.01,8.02,7.96,7.96,2241750.0,8.01,8.02,7.96,7.96,2241750.0
2016-08-04 10:10:00,7.96,7.97,7.95,7.96,1813200.0,7.96,7.97,7.95,7.96,1813200.0
2016-08-04 10:20:00,7.96,7.98,7.94,7.94,1182050.0,7.96,7.98,7.94,7.94,1182050.0
2016-08-04 10:30:00,7.95,7.96,7.93,7.93,1286400.0,7.95,7.96,7.93,7.93,1286400.0
2016-08-04 10:40:00,7.93,7.94,7.9,7.9,2519550.0,7.93,7.94,7.9,7.9,2519550.0
2016-08-04 10:50:00,7.9,7.95,7.89,7.94,2358000.0,7.9,7.95,7.89,7.94,2358000.0
2016-08-04 11:00:00,7.94,7.95,7.92,7.92,779700.0,7.94,7.95,7.92,7.92,779700.0
2016-08-04 11:10:00,7.92,7.92,7.9,7.9,838700.0,7.92,7.92,7.9,7.9,838700.0
2016-08-04 11:20:00,7.9,7.93,7.9,7.92,767500.0,7.9,7.93,7.9,7.92,767500.0
2016-08-04 11:30:00,7.92,7.94,7.92,7.93,606900.0,7.92,7.94,7.92,7.93,606900.0
2016-08-04 11:40:00,7.94,7.95,7.93,7.94,791200.0,7.94,7.95,7.93,7.94,791200.0
2016-08-04 11:50:00,7.94,7.95,7.94,7.95,376650.0,7.94,7.95,7.94,7.95,376650.0
2016-08-04 12:00:00,7.94,7.95,7.93,7.94,286000.0,7.94,7.95,7.93,7.94,286000.0
2016-08-04 12:10:00,7.94,7.95,7.94,7.94,319100.0,7.94,7.95,7.94,7.94,319100.0
2016-08-04 12:20:00,7.94,7.95,7.94,7.94,590250.0,7.94,7.95,7.94,7.94,590250.0
2016-08-04 12:30:00,7.94,7.95,7.94,7.94,350250.0,7.94,7.95,7.94,7.94,350250.0
2016-08-04 12:40:00,7.94,7.94,7.93,7.93,569100.0,7.94,7.94,7.93,7.93,569100.0
2016-08-04 12:50:00,7.94,7.94,7.93,7.93,425150.0,7.94,7.94,7.93,7.93,425150.0
2016-08-04 13:00:00,7.93,7.93,7.92,7.92,706300.0,7.93,7.93,7.92,7.92,706300.0
2016-08-04 13:10:00,7.92,7.93,7.92,7.92,253850.0,7.92,7.93,7.92,7.92,253850.0
2016-08-04 13:20:00,7.93,7.93,7.92,7.93,575450.0,7.93,7.93,7.92,7.93,575450.0
2016-08-04 13:30:00,7.93,7.95,7.93,7.94,706200.0,7.93,7.95,7.93,7.94,706200.0
2016-08-04 13:40:00,7.94,7.95,7.94,7.94,934950.0,7.94,7.95,7.94,7.94,934950.0
2016-08-04 13:50:00,7.95,7.95,7.94,7.95,288500.0,7.95,7.95,7.94,7.95,288500.0
2016-08-04 14:00:00,7.95,7.95,7.94,7.95,313300.0,7.95,7.95,7.94,7.95,313300.0
2016-08-04 14:10:00,7.95,7.95,7.94,7.95,726800.0,7.95,7.95,7.94,7.95,726800.0
2016-08-04 14:20:00,7.95,7.95,7.94,7.94,424950.0,7.95,7.95,7.94,7.94,424950.0
2016-08-04 14:30:00,7.94,7.95,7.94,7.94,348200.0,7.94,7.95,7.94,7.94,348200.0
2016-08-04 14:40:00,7.94,7.95,7.94,7.94,234050.0,7.94,7.95,7.94,7.94,234050.0
2016-08-04 14:50:00,7.94,7.95,7.94,7.95,195700.0,7.94,7.95,7.94,7.95,195700.0
2016-08-04 15:00:00,7.94,7.94,7.94,7.94,714350.0,7.94,7.94,7.94,7.94,714350.0
2016-08-04 15:10:00,7.94,7.94,7.94,7.94,733750.0,7.94,7.94,7.94,7.94,733750.0
2016-08-04 15:20:00,7.94,7.95,7.94,7.95,797000.0,7.94,7.95,7.94,7.95,797000.0
2016-08-04 15:30:00,7.95,7.96,7.95,7.96,862050.0,7.95,7.96,7.95,7.96,862050.0
2016-08-04 15:40:00,7.96,7.96,7.95,7.95,884450.0,7.96,7.96,7.95,7.95,884450.0
2016-08-04 15:50:00,7.95,7.95,7.94,7.94,2478400.0,7.95,7.95,7.94,7.94,2478400.0
2016-08-05 09:30:00,7.99,8.02,7.97,8.02,1581700.0,7.99,8.02,7.97,8.02,1581700.0
2016-08-05 09:40:00,8.02,8.07,8.01,8.05,3080200.0,8.02,8.07,8.01,8.05,3080200.0
2016-08-05 09:50:00,8.05,8.05,8.01,8.02,2255200.0,8.05,8.05,8.01,8.02,2255200.0
2016-08-05 10:00:00,8.01,8.02,7.98,7.98,1738750.0,8.01,8.02,7.98,7.98,1738750.0
2016-08-05 10:10:00,7.98,8.0,7.97,7.99,1343500.0,7.98,8.0,7.97,7.99,1343500.0
2016-08-05 10:20:00,7.99,8.0,7.97,7.99,655050.0,7.99,8.0,7.97,7.99,655050.0
2016-08-05 10:30:00,7.99,7.99,7.97,7.97,486750.0,7.99,7.99,7.97,7.97,486750.0
2016-08-05 10:40:00,7.98,7.99,7.97,7.99,521850.0,7.98,7.99,7.97,7.99,521850.0
2016-08-05 10:50:00,7.99,8.0,7.97,7.97,725050.0,7.99,8.0,7.97,7.97,725050.0
2016-08-05 11:00:00,7.98,7.99,7.97,7.99,878250.0,7.98,7.99,7.97,7.99,878250.0
2016-08-05 11:10:00,7.98,8.0,7.98,7.98,983100.0,7.98,8.0,7.98,7.98,983100.0
2016-08-05 11:20:00,7.98,7.99,7.98,7.99,337400.0,7.98,7.99,7.98,7.99,337400.0
2016-08-05 11:30:00,7.99,8.0,7.99,7.99,212250.0,7.99,8.0,7.99,7.99,212250.0
2016-08-05 11:40:00,7.99,8.01,7.99,8.01,816150.0,7.99,8.01,7.99,8.01,816150.0
2016-08-05 11:50:00,8.01,8.01,8.0,8.0,435500.0,8.01,8.01,8.0,8.0,435500.0
2016-08-05 12:00:00,8.0,8.01,8.0,8.01,225250.0,8.0,8.01,8.0,8.01,225250.0
2016-08-05 12:10:00,8.01,8.01,8.0,8.0,440450.0,8.01,8.01,8.0,8.0,440450.0
2016-08-05 12:20:00,8.0,8.01,8.0,8.0,283500.0,8.0,8.01,8.0,8.0,283500.0
2016-08-05 12:30:00,8.0,8.01,8.0,8.01,175850.0,8.0,8.01,8.0,8.01,175850.0
2016-08-05 12:40:00,8.01,8.02,8.01,8.02,265750.0,8.01,8.02,8.01,8.02,265750.0
2016-08-05 12:50:00,8.02,8.02,8.01,8.02,750000.0,8.02,8.02,8.01,8.02,750000.0
2016-08-05 13:00:00,8.02,8.02,8.01,8.01,631050.0,8.02,8.02,8.01,8.01,631050.0
2016-08-05 13:10:00,8.01,8.02,8.01,8.01,1236550.0,8.01,8.02,8.01,8.01,1236550.0
2016-08-05 13:20:00,8.01,8.02,8.0,8.01,1053700.0,8.01,8.02,8.0,8.01,1053700.0
2016-08-05 13:30:00,8.01,8.02,8.01,8.01,847750.0,8.01,8.02,8.01,8.01,847750.0
2016-08-05 13:40:00,8.01,8.02,8.01,8.02,121350.0,8.01,8.02,8.01,8.02,121350.0
2016-08-05 13:50:00,8.02,8.02,8.01,8.02,195000.0,8.02,8.02,8.01,8.02,195000.0
2016-08-05 14:00:00,8.02,8.02,8.01,8.02,185550.0,8.02,8.02,8.01,8.02,185550.0
2016-08-05 14:10:00,8.02,8.02,8.02,8.02,698800.0,8.02,8.02,8.02,8.02,698800.0
2016-08-05 14:20:00,8.02,8.02,8.01,8.01,537700.0,8.02,8.02,8.01,8.01,537700.0
2016-08-05 14:30:00,8.01,8.01,8.0,8.0,973000.0,8.01,8.01,8.0,8.0,973000.0
2016-08-05 14:40:00,8.0,8.01,7.99,8.01,1162950.0,8.0,8.01,7.99,8.01,1162950.0
2016-08-05 14:50:00,8.01,8.01,8.01,8.01,200000.0,8.01,8.01,8.01,8.01,200000.0
2016-08-05 15:00:00,8.01,8.02,8.01,8.01,177250.0,8.01,8.02,8.01,8.01,177250.0
2016-08-05 15:10:00,8.02,8.02,8.01,8.02,607300.0,8.02,8.02,8.01,8.02,607300.0
2016-08-05 15:20:00,8.02,8.02,8.01,8.02,752050.0,8.02,8.02,8.01,8.02,752050.0
2016-08-05 15:30:00,8.02,8.02,8.01,8.02,687800.0,8.02,8.02,8.01,8.02,687800.0
2016-08-05 15:40:00,8.02,8.03,8.02,8.02,1394150.0,8.02,8.03,8.02,8.02,1394150.0
2016-08-05 15:50:00,8.02,8.03,8.02,8.02,1697700.0,8.02,8.03,8.02,8.02,1697700.0
2016-08-08 09:30:00,8.05,8.08,8.02,8.06,1604800.0,8.05,8.08,8.02,8.06,1604800.0
2016-08-08 09:40:00,8.06,8.09,8.06,8.07,756250.0,8.06,8.09,8.06,8.07,756250.0
2016-08-08 09:50:00,8.08,8.08,8.06,8.08,690100.0,8.08,8.08,8.06,8.08,690100.0
2016-08-08 10:00:00,8.09,8.09,8.03,8.05,1159650.0,8.09,8.09,8.03,8.05,1159650.0
2016-08-08 10:10:00,8.05,8.06,8.02,8.03,364700.0,8.05,8.06,8.02,8.03,364700.0
2016-08-08 10:20:00,8.02,8.03,8.01,8.02,1220000.0,8.02,8.03,8.01,8.02,1220000.0
2016-08-08 10:30:00,8.02,8.04,8.02,8.03,185400.0,8.02,8.04,8.02,8.03,185400.0
2016-08-08 10:40:00,8.03,8.04,8.03,8.03,127000.0,8.03,8.04,8.03,8.03,127000.0
2016-08-08 10:50:00,8.03,8.03,8.02,8.03,318200.0,8.03,8.03,8.02,8.03,318200.0
2016-08-08 11:00:00,8.03,8.04,8.03,8.04,354950.0,8.03,8.04,8.03,8.04,354950.0
2016-08-08 11:10:00,8.04,8.04,8.02,8.03,185050.0,8.04,8.04,8.02,8.03,185050.0
2016-08-08 11:20:00,8.03,8.04,8.03,8.03,267650.0,8.03,8.04,8.03,8.03,267650.0
2016-08-08 11:30:00,8.02,8.04,8.01,8.04,898300.0,8.02,8.04,8.01,8.04,898300.0
2016-08-08 11:40:00,8.04,8.04,8.01,8.02,269700.0,8.04,8.04,8.01,8.02,269700.0
2016-08-08 11:50:00,8.02,8.03,8.02,8.02,242650.0,8.02,8.03,8.02,8.02,242650.0
2016-08-08 12:00:00,8.02,8.03,8.01,8.02,331900.0,8.02,8.03,8.01,8.02,331900.0
2016-08-08 12:10:00,8.02,8.03,8.02,8.03,752600.0,8.02,8.03,8.02,8.03,752600.0
2016-08-08 12:20:00,8.03,8.03,8.03,8.03,47500.0,8.03,8.03,8.03,8.03,47500.0
2016-08-08 12:30:00,8.03,8.03,8.02,8.02,100000.0,8.03,8.03,8.02,8.02,100000.0
2016-08-08 12:40:00,8.02,8.03,8.02,8.03,444400.0,8.02,8.03,8.02,8.03,444400.0
2016-08-08 12:50:00,8.03,8.03,8.03,8.03,90800.0,8.03,8.03,8.03,8.03,90800.0
2016-08-08 13:00:00,8.03,8.04,8.03,8.04,81250.0,8.03,8.04,8.03,8.04,81250.0
2016-08-08 13:10:00,8.04,8.04,8.03,8.03,270000.0,8.04,8.04,8.03,8.03,270000.0
2016-08-08 13:20:00,8.03,8.04,8.03,8.03,135000.0,8.03,8.04,8.03,8.03,135000.0
2016-08-08 13:30:00,8.03,8.04,8.02,8.02,272350.0,8.03,8.04,8.02,8.02,272350.0
2016-08-08 13:40:00,8.02,8.02,8.02,8.02,482250.0,8.02,8.02,8.02,8.02,482250.0
2016-08-08 13:50:00,8.02,8.02,8.02,8.02,196850.0,8.02,8.02,8.02,8.02,196850.0
2016-08-08 14:00:00,8.02,8.02,8.02,8.02,147100.0,8.02,8.02,8.02,8.02,147100.0
2016-08-08 14:10:00,8.02,8.02,8.02,8.02,682350.0,8.02,8.02,8.02,8.02,682350.0
2016-08-08 14:20:00,8.02,8.03,8.02,8.03,510700.0,8.02,8.03,8.02,8.03,510700.0
2016-08-08 14:30:00,8.02,8.03,8.02,8.02,92650.0,8.02,8.03,8.02,8.02,92650.0
2016-08-08 14:40:00,8.03,8.03,8.02,8.03,105000.0,8.03,8.03,8.02,8.03,105000.0
2016-08-08 14:50:00,8.04,8.04,8.03,8.03,344600.0,8.04,8.04,8.03,8.03,344600.0
2016-08-08 15:00:00,8.03,8.03,8.02,8.02,446800.0,8.03,8.03,8.02,8.02,446800.0
2016-08-08 15:10:00,8.02,8.03,8.02,8.02,863450.0,8.02,8.03,8.02,8.02,863450.0
2016-08-08 15:20:00,8.02,8.03,8.02,8.02,1400850.0,8.02,8.03,8.02,8.02,1400850.0
2016-08-08 15:30:00,8.02,8.03,8.02,8.03,518650.0,8.02,8.03,8.02,8.03,518650.0
2016-08-08 15:40:00,8.03,8.03,8.02,8.03,702100.0,8.03,8.03,8.02,8.03,702100.0
2016-08-08 15:50:00,8.02,8.03,8.02,8.02,1950800.0,8.02,8.03,8.02,8.02,1950800.0
2016-08-09 09:30:00,8.02,8.05,8.02,8.03,325200.0,8.02,8.05,8.02,8.03,325200.0
2016-08-09 09:40:00,8.04,8.05,8.03,8.03,253650.0,8.04,8.05,8.03,8.03,253650.0
2016-08-09 09:50:00,8.03,8.06,8.03,8.04,363400.0,8.03,8.06,8.03,8.04,363400.0
2016-08-09 10:00:00,8.05,8.05,8.03,8.05,252200.0,8.05,8.05,8.03,8.05,252200.0
2016-08-09 10:10:00,8.05,8.09,8.04,8.09,579750.0,8.05,8.09,8.04,8.09,579750.0
2016-08-09 10:20:00,8.08,8.08,8.06,8.07,336750.0,8.08,8.08,8.06,8.07,336750.0
2016-08-09 10:30:00,8.07,8.08,8.06,8.08,571000.0,8.07,8.08,8.06,8.08,571000.0
2016-08-09 10:40:00,8.08,8.1,8.07,8.08,898000.0,8.08,8.1,8.07,8.08,898000.0
2016-08-09 10:50:00,8.08,8.08,8.05,8.05,524150.0,8.08,8.08,8.05,8.05,524150.0
2016-08-09 11:00:00,8.06,8.06,8.04,8.04,389050.0,8.06,8.06,8.04,8.04,389050.0
2016-08-09 11:10:00,8.04,8.04,8.02,8.04,961850.0,8.04,8.04,8.02,8.04,961850.0
2016-08-09 11:20:00,8.03,8.04,8.02,8.03,730000.0,8.03,8.04,8.02,8.03,730000.0
2016-08-09 11:30:00,8.03,8.03,8.02,8.03,294250.0,8.03,8.03,8.02,8.03,294250.0
2016-08-09 11:40:00,8.03,8.03,8.02,8.02,432600.0,8.03,8.03,8.02,8.02,432600.0
2016-08-09 11:50:00,8.02,8.03,8.02,8.03,86400.0,8.02,8.03,8.02,8.03,86400.0
2016-08-09 12:00:00,8.03,8.05,8.03,8.05,265550.0,8.03,8.05,8.03,8.05,265550.0
2016-08-09 12:10:00,8.05,8.05,8.03,8.04,175250.0,8.05,8.05,8.03,8.04,175250.0
2016-08-09 12:20:00,8.03,8.03,8.02,8.03,589400.0,8.03,8.03,8.02,8.03,589400.0
2016-08-09 12:30:00,8.03,8.03,8.02,8.02,252500.0,8.03,8.03,8.02,8.02,252500.0
2016-08-09 12:40:00,8.02,8.03,8.02,8.02,208100.0,8.02,8.03,8.02,8.02,208100.0
2016-08-09 12:50:00,8.03,8.03,8.02,8.02,131850.0,8.03,8.03,8.02,8.02,131850.0
2016-08-09 13:00:00,8.02,8.03,8.02,8.02,142300.0,8.02,8.03,8.02,8.02,142300.0
2016-08-09 13:10:00,8.02,8.02,8.02,8.02,132000.0,8.02,8.02,8.02,8.02,132000.0
2016-08-09 13:20:00,8.01,8.01,7.98,8.0,552550.0,8.01,8.01,7.98,8.0,552550.0
2016-08-09 13:30:00,8.0,8.01,7.98,7.98,247150.0,8.0,8.01,7.98,7.98,247150.0
2016-08-09 13:40:00,7.98,7.98,7.96,7.96,672000.0,7.98,7.98,7.96,7.96,672000.0
2016-08-09 13:50:00,7.95,7.96,7.94,7.94,985600.0,7.95,7.96,7.94,7.94,985600.0
2016-08-09 14:00:00,7.94,7.95,7.92,7.93,690400.0,7.94,7.95,7.92,7.93,690400.0
2016-08-09 14:10:00,7.93,7.93,7.92,7.92,617350.0,7.93,7.93,7.92,7.92,617350.0
2016-08-09 14:20:00,7.92,7.93,7.91,7.92,1083300.0,7.92,7.93,7.91,7.92,1083300.0
2016-08-09 14:30:00,7.93,7.93,7.92,7.93,337750.0,7.93,7.93,7.92,7.93,337750.0
2016-08-09 14:40:00,7.93,7.93,7.91,7.91,214600.0,7.93,7.93,7.91,7.91,214600.0
2016-08-09 14:50:00,7.91,7.92,7.91,7.92,305900.0,7.91,7.92,7.91,7.92,305900.0
2016-08-09 15:00:00,7.92,7.93,7.91,7.92,326300.0,7.92,7.93,7.91,7.92,326300.0
2016-08-09 15:10:00,7.92,7.93,7.91,7.91,847250.0,7.92,7.93,7.91,7.91,847250.0
2016-08-09 15:20:00,7.91,7.91,7.9,7.9,455550.0,7.91,7.91,7.9,7.9,455550.0
2016-08-09 15:30:00,7.9,7.91,7.9,7.9,827300.0,7.9,7.91,7.9,7.9,827300.0
2016-08-09 15:40:00,7.91,7.91,7.9,7.9,1585400.0,7.91,7.91,7.9,7.9,1585400.0
2016-08-09 15:50:00,7.9,7.9,7.89,7.9,2733350.0,7.9,7.9,7.89,7.9,2733350.0
2016-08-10 09:30:00,7.9,7.91,7.86,7.87,1444050.0,7.9,7.91,7.86,7.87,1444050.0
2016-08-10 09:40:00,7.86,7.87,7.83,7.85,1593500.0,7.86,7.87,7.83,7.85,1593500.0
2016-08-10 09:50:00,7.85,7.87,7.82,7.86,1644900.0,7.85,7.87,7.82,7.86,1644900.0
2016-08-10 10:00:00,7.86,7.88,7.85,7.87,555700.0,7.86,7.88,7.85,7.87,555700.0
2016-08-10 10:10:00,7.87,7.89,7.87,7.88,621150.0,7.87,7.89,7.87,7.88,621150.0
2016-08-10 10:20:00,7.88,7.9,7.88,7.9,1212850.0,7.88,7.9,7.88,7.9,1212850.0
2016-08-10 10:30:00,7.9,7.91,7.89,7.9,1460450.0,7.9,7.91,7.89,7.9,1460450.0
2016-08-10 10:40:00,7.89,7.9,7.89,7.9,1678100.0,7.89,7.9,7.89,7.9,1678100.0
2016-08-10 10:50:00,7.9,7.92,7.89,7.91,707950.0,7.9,7.92,7.89,7.91,707950.0
2016-08-10 11:00:00,7.92,7.94,7.91,7.91,853000.0,7.92,7.94,7.91,7.91,853000.0
2016-08-10 11:10:00,7.91,7.92,7.9,7.91,1426000.0,7.91,7.92,7.9,7.91,1426000.0
2016-08-10 11:20:00,7.91,7.92,7.91,7.91,727050.0,7.91,7.92,7.91,7.91,727050.0
2016-08-10 11:30:00,7.91,7.92,7.9,7.91,246950.0,7.91,7.92,7.9,7.91,246950.0
2016-08-10 11:40:00,7.91,7.91,7.89,7.91,720300.0,7.91,7.91,7.89,7.91,720300.0
2016-08-10 11:50:00,7.9,7.91,7.9,7.9,440150.0,7.9,7.91,7.9,7.9,440150.0
2016-08-10 12:00:00,7.9,7.92,7.9,7.92,687500.0,7.9,7.92,7.9,7.92,687500.0
2016-08-10 12:10:00,7.92,7.93,7.91,7.92,458400.0,7.92,7.93,7.91,7.92,458400.0
2016-08-10 12:20:00,7.92,7.94,7.92,7.94,790650.0,7.92,7.94,7.92,7.94,790650.0
2016-08-10 12:30:00,7.94,7.94,7.93,7.93,535900.0,7.94,7.94,7.93,7.93,535900.0
2016-08-10 12:40:00,7.94,7.94,7.93,7.94,463850.0,7.94,7.94,7.93,7.94,463850.0
2016-08-10 12:50:00,7.94,7.95,7.93,7.94,295800.0,7.94,7.95,7.93,7.94,295800.0
2016-08-10 13:00:00,7.94,7.94,7.93,7.94,580050.0,7.94,7.94,7.93,7.94,580050.0
2016-08-10 13:10:00,7.94,7.94,7.92,7.92,271500.0,7.94,7.94,7.92,7.92,271500.0
2016-08-10 13:20:00,7.92,7.92,7.9,7.91,1406200.0,7.92,7.92,7.9,7.91,1406200.0
2016-08-10 13:30:00,7.91,7.91,7.9,7.91,230000.0,7.91,7.91,7.9,7.91,230000.0
2016-08-10 13:40:00,7.91,7.91,7.9,7.9,268200.0,7.91,7.91,7.9,7.9,268200.0
2016-08-10 13:50:00,7.9,7.9,7.88,7.88,157650.0,7.9,7.9,7.88,7.88,157650.0
2016-08-10 14:00:00,7.88,7.9,7.87,7.9,2064400.0,7.88,7.9,7.87,7.9,2064400.0
2016-08-10 14:10:00,7.89,7.9,7.88,7.88,444000.0,7.89,7.9,7.88,7.88,444000.0
2016-08-10 14:20:00,7.88,7.89,7.88,7.88,424800.0,7.88,7.89,7.88,7.88,424800.0
2016-08-10 14:30:00,7.88,7.88,7.87,7.88,468100.0,7.88,7.88,7.87,7.88,468100.0
2016-08-10 14:40:00,7.87,7.89,7.87,7.89,627250.0,7.87,7.89,7.87,7.89,627250.0
2016-08-10 14:50:00,7.89,7.9,7.88,7.9,839200.0,7.89,7.9,7.88,7.9,839200.0
2016-08-10 15:00:00,7.9,7.9,7.88,7.89,440400.0,7.9,7.9,7.88,7.89,440400.0
2016-08-10 15:10:00,7.9,7.91,7.89,7.91,321250.0,7.9,7.91,7.89,7.91,321250.0
2016-08-10 15:20:00,7.91,7.91,7.9,7.9,275250.0,7.91,7.91,7.9,7.9,275250.0
2016-08-10 15:30:00,7.9,7.91,7.89,7.89,407350.0,7.9,7.91,7.89,7.89,407350.0
2016-08-10 15:40:00,7.89,7.91,7.89,7.9,1206750.0,7.89,7.91,7.89,7.9,1206750.0
2016-08-10 15:50:00,7.9,7.91,7.89,7.9,1570750.0,7.9,7.91,7.89,7.9,1570750.0
2016-08-11 09:30:00,7.91,7.95,7.9,7.93,1200800.0,7.91,7.95,7.9,7.93,1200800.0
2016-08-11 09:40:00,7.92,7.93,7.92,7.93,369750.0,7.92,7.93,7.92,7.93,369750.0
2016-08-11 09:50:00,7.93,7.93,7.92,7.92,704650.0,7.93,7.93,7.92,7.92,704650.0
2016-08-11 10:00:00,7.92,7.93,7.9,7.9,554600.0,7.92,7.93,7.9,7.9,554600.0
2016-08-11 10:10:00,7.9,7.91,7.89,7.91,262100.0,7.9,7.91,7.89,7.91,262100.0
2016-08-11 10:20:00,7.91,7.91,7.89,7.89,326150.0,7.91,7.91,7.89,7.89,326150.0
2016-08-11 10:30:00,7.89,7.9,7.88,7.9,349650.0,7.89,7.9,7.88,7.9,349650.0
2016-08-11 10:40:00,7.89,7.93,7.89,7.92,941750.0,7.89,7.93,7.89,7.92,941750.0
2016-08-11 10:50:00,7.92,7.94,7.91,7.94,1097050.0,7.92,7.94,7.91,7.94,1097050.0
2016-08-11 11:00:00,7.94,7.96,7.93,7.96,1263650.0,7.94,7.96,7.93,7.96,1263650.0
2016-08-11 11:10:00,7.95,7.97,7.95,7.96,1233200.0,7.95,7.97,7.95,7.96,1233200.0
2016-08-11 11:20:00,7.96,7.96,7.94,7.94,815200.0,7.96,7.96,7.94,7.94,815200.0
2016-08-11 11:30:00,7.94,7.96,7.94,7.96,580700.0,7.94,7.96,7.94,7.96,580700.0
2016-08-11 11:40:00,7.96,7.96,7.94,7.96,310200.0,7.96,7.96,7.94,7.96,310200.0
2016-08-11 11:50:00,7.95,7.96,7.94,7.95,946600.0,7.95,7.96,7.94,7.95,946600.0
2016-08-11 12:00:00,7.95,7.98,7.95,7.98,854400.0,7.95,7.98,7.95,7.98,854400.0
2016-08-11 12:10:00,7.98,7.98,7.96,7.97,920200.0,7.98,7.98,7.96,7.97,920200.0
2016-08-11 12:20:00,7.97,7.98,7.97,7.97,244900.0,7.97,7.98,7.97,7.97,244900.0
2016-08-11 12:30:00,7.97,7.98,7.96,7.96,238850.0,7.97,7.98,7.96,7.96,238850.0
2016-08-11 12:40:00,7.97,7.97,7.96,7.97,510400.0,7.97,7.97,7.96,7.97,510400.0
2016-08-11 12:50:00,7.97,7.98,7.96,7.97,455500.0,7.97,7.98,7.96,7.97,455500.0
2016-08-11 13:00:00,7.97,7.98,7.96,7.98,542800.0,7.97,7.98,7.96,7.98,542800.0
2016-08-11 13:10:00,7.97,7.97,7.96,7.97,187400.0,7.97,7.97,7.96,7.97,187400.0
2016-08-11 13:20:00,7.96,7.97,7.96,7.96,258750.0,7.96,7.97,7.96,7.96,258750.0
2016-08-11 13:30:00,7.96,7.97,7.95,7.97,503750.0,7.96,7.97,7.95,7.97,503750.0
2016-08-11 13:40:00,7.96,7.98,7.96,7.98,436600.0,7.96,7.98,7.96,7.98,436600.0
2016-08-11 13:50:00,7.97,7.98,7.97,7.97,179800.0,7.97,7.98,7.97,7.97,179800.0
2016-08-11 14:00:00,7.96,7.98,7.95,7.96,436600.0,7.96,7.98,7.95,7.96,436600.0
2016-08-11 14:10:00,7.96,7.97,7.95,7.95,573500.0,7.96,7.97,7.95,7.95,573500.0
2016-08-11 14:20:00,7.95,7.96,7.94,7.95,863950.0,7.95,7.96,7.94,7.95,863950.0
2016-08-11 14:30:00,7.95,7.95,7.94,7.94,365500.0,7.95,7.95,7.94,7.94,365500.0
2016-08-11 14:40:00,7.94,7.94,7.94,7.94,517950.0,7.94,7.94,7.94,7.94,517950.0
2016-08-11 14:50:00,7.94,7.95,7.92,7.94,1369700.0,7.94,7.95,7.92,7.94,1369700.0
2016-08-11 15:00:00,7.94,7.95,7.94,7.94,163600.0,7.94,7.95,7.94,7.94,163600.0
2016-08-11 15:10:00,7.94,7.95,7.94,7.95,631550.0,7.94,7.95,7.94,7.95,631550.0
2016-08-11 15:20:00,7.95,7.96,7.95,7.96,496000.0,7.95,7.96,7.95,7.96,496000.0
2016-08-11 15:30:00,7.96,7.97,7.95,7.96,462700.0,7.96,7.97,7.95,7.96,462700.0
2016-08-11 15:40:00,7.96,7.97,7.95,7.96,1002150.0,7.96,7.97,7.95,7.96,1002150.0
2016-08-11 15:50:00,7.95,7.97,7.95,7.96,2441250.0,7.95,7.97,7.95,7.96,2441250.0
2016-08-12 09:30:00,7.93,7.95,7.91,7.93,1272650.0,7.93,7.95,7.91,7.93,1272650.0
2016-08-12 09:40:00,7.92,7.98,7.92,7.96,777450.0,7.92,7.98,7.92,7.96,777450.0
2016-08-12 09:50:00,7.96,7.96,7.92,7.93,1077550.0,7.96,7.96,7.92,7.93,1077550.0
2016-08-12 10:00:00,7.93,7.95,7.93,7.95,546900.0,7.93,7.95,7.93,7.95,546900.0
2016-08-12 10:10:00,7.95,7.96,7.94,7.94,562000.0,7.95,7.96,7.94,7.94,562000.0
2016-08-12 10:20:00,7.94,7.95,7.94,7.95,540850.0,7.94,7.95,7.94,7.95,540850.0
2016-08-12 10:30:00,7.95,7.97,7.94,7.96,420150.0,7.95,7.97,7.94,7.96,420150.0
2016-08-12 10:40:00,7.97,7.97,7.96,7.97,323700.0,7.97,7.97,7.96,7.97,323700.0
2016-08-12 10:50:00,7.97,7.97,7.95,7.95,571450.0,7.97,7.97,7.95,7.95,571450.0
2016-08-12 11:00:00,7.95,7.97,7.94,7.95,978450.0,7.95,7.97,7.94,7.95,978450.0
2016-08-12 11:10:00,7.94,7.96,7.94,7.95,656000.0,7.94,7.96,7.94,7.95,656000.0
2016-08-12 11:20:00,7.95,7.95,7.94,7.95,564450.0,7.95,7.95,7.94,7.95,564450.0
2016-08-12 11:30:00,7.95,7.95,7.94,7.94,369350.0,7.95,7.95,7.94,7.94,369350.0
2016-08-12 11:40:00,7.93,7.93,7.92,7.92,55000.0,7.93,7.93,7.92,7.92,55000.0
2016-08-12 11:50:00,7.92,7.93,7.92,7.93,610750.0,7.92,7.93,7.92,7.93,610750.0
2016-08-12 12:00:00,7.93,7.94,7.93,7.93,942100.0,7.93,7.94,7.93,7.93,942100.0
2016-08-12 12:10:00,7.93,7.94,7.93,7.94,610700.0,7.93,7.94,7.93,7.94,610700.0
2016-08-12 12:20:00,7.94,7.97,7.94,7.96,475600.0,7.94,7.97,7.94,7.96,475600.0
2016-08-12 12:30:00,7.96,7.97,7.95,7.97,598250.0,7.96,7.97,7.95,7.97,598250.0
2016-08-12 12:40:00,7.97,7.98,7.97,7.97,1047050.0,7.97,7.98,7.97,7.97,1047050.0
2016-08-12 12:50:00,7.97,7.97,7.96,7.96,532600.0,7.97,7.97,7.96,7.96,532600.0
2016-08-12 13:00:00,7.96,7.97,7.95,7.96,704450.0,7.96,7.97,7.95,7.96,704450.0
2016-08-12 13:10:00,7.96,7.97,7.96,7.96,985100.0,7.96,7.97,7.96,7.96,985100.0
2016-08-12 13:20:00,7.96,7.97,7.96,7.97,274000.0,7.96,7.97,7.96,7.97,274000.0
2016-08-12 13:30:00,7.97,7.97,7.96,7.96,251450.0,7.97,7.97,7.96,7.96,251450.0
2016-08-12 13:40:00,7.96,7.96,7.95,7.95,757550.0,7.96,7.96,7.95,7.95,757550.0
2016-08-12 13:50:00,7.95,7.96,7.95,7.96,583550.0,7.95,7.96,7.95,7.96,583550.0
2016-08-12 14:00:00,7.96,7.96,7.95,7.95,347500.0,7.96,7.96,7.95,7.95,347500.0
2016-08-12 14:10:00,7.96,7.96,7.95,7.96,501750.0,7.96,7.96,7.95,7.96,501750.0
2016-08-12 14:20:00,7.96,7.96,7.95,7.95,218600.0,7.96,7.96,7.95,7.95,218600.0
2016-08-12 14:30:00,7.95,7.96,7.95,7.96,500500.0,7.95,7.96,7.95,7.96,500500.0
2016-08-12 14:40:00,7.95,7.96,7.94,7.95,1218100.0,7.95,7.96,7.94,7.95,1218100.0
2016-08-12 14:50:00,7.95,7.97,7.94,7.96,2237200.0,7.95,7.97,7.94,7.96,2237200.0
2016-08-12 15:00:00,7.96,7.97,7.94,7.94,1906300.0,7.96,7.97,7.94,7.94,1906300.0
2016-08-12 15:10:00,7.94,7.95,7.93,7.93,1754000.0,7.94,7.95,7.93,7.93,1754000.0
2016-08-12 15:20:00,7.93,7.94,7.93,7.93,1308250.0,7.93,7.94,7.93,7.93,1308250.0
2016-08-12 15:30:00,7.93,7.95,7.93,7.95,1118550.0,7.93,7.95,7.93,7.95,1118550.0
2016-08-12 15:40:00,7.95,7.95,7.94,7.94,996500.0,7.95,7.95,7.94,7.94,996500.0
2016-08-12 15:50:00,7.94,7.95,7.94,7.95,1758350.0,7.94,7.95,7.94,7.95,1758350.0
2016-08-15 09:30:00,7.95,7.95,7.92,7.93,1141050.0,7.95,7.95,7.92,7.93,1141050.0
2016-08-15 09:40:00,7.93,7.94,7.9,7.9,1330950.0,7.93,7.94,7.9,7.9,1330950.0
2016-08-15 09:50:00,7.9,7.91,7.89,7.9,1177500.0,7.9,7.91,7.89,7.9,1177500.0
2016-08-15 10:00:00,7.9,7.97,7.9,7.96,2459600.0,7.9,7.97,7.9,7.96,2459600.0
2016-08-15 10:10:00,7.95,7.96,7.94,7.94,671550.0,7.95,7.96,7.94,7.94,671550.0
2016-08-15 10:20:00,7.94,7.94,7.92,7.92,530350.0,7.94,7.94,7.92,7.92,530350.0
2016-08-15 10:30:00,7.92,7.93,7.91,7.92,233550.0,7.92,7.93,7.91,7.92,233550.0
2016-08-15 10:40:00,7.92,7.92,7.9,7.92,691400.0,7.92,7.92,7.9,7.92,691400.0
2016-08-15 10:50:00,7.91,7.92,7.89,7.89,776000.0,7.91,7.92,7.89,7.89,776000.0
2016-08-15 11:00:00,7.89,7.92,7.89,7.92,725350.0,7.89,7.92,7.89,7.92,725350.0
2016-08-15 11:10:00,7.92,7.96,7.91,7.95,1940900.0,7.92,7.96,7.91,7.95,1940900.0
2016-08-15 11:20:00,7.95,7.98,7.95,7.96,954900.0,7.95,7.98,7.95,7.96,954900.0
2016-08-15 11:30:00,7.96,7.97,7.95,7.95,434200.0,7.96,7.97,7.95,7.95,434200.0
2016-08-15 11:40:00,7.96,7.98,7.95,7.97,825800.0,7.96,7.98,7.95,7.97,825800.0
2016-08-15 11:50:00,7.97,7.99,7.97,7.98,1474600.0,7.97,7.99,7.97,7.98,1474600.0
2016-08-15 12:00:00,7.98,7.99,7.97,7.98,1135450.0,7.98,7.99,7.97,7.98,1135450.0
2016-08-15 12:10:00,7.97,7.98,7.96,7.97,612550.0,7.97,7.98,7.96,7.97,612550.0
2016-08-15 12:20:00,7.97,7.97,7.96,7.97,290000.0,7.97,7.97,7.96,7.97,290000.0
2016-08-15 12:30:00,7.97,7.97,7.96,7.97,381700.0,7.97,7.97,7.96,7.97,381700.0
2016-08-15 12:40:00,7.97,8.0,7.97,7.99,729600.0,7.97,8.0,7.97,7.99,729600.0
2016-08-15 12:50:00,7.99,7.99,7.97,7.97,286750.0,7.99,7.99,7.97,7.97,286750.0
2016-08-15 13:00:00,7.98,7.98,7.96,7.96,503450.0,7.98,7.98,7.96,7.96,503450.0
2016-08-15 13:10:00,7.96,7.97,7.95,7.95,259150.0,7.96,7.97,7.95,7.95,259150.0
2016-08-15 13:20:00,7.96,7.98,7.95,7.98,353050.0,7.96,7.98,7.95,7.98,353050.0
2016-08-15 13:30:00,7.97,7.98,7.96,7.96,177550.0,7.97,7.98,7.96,7.96,177550.0
2016-08-15 13:40:00,7.96,7.97,7.95,7.97,263650.0,7.96,7.97,7.95,7.97,263650.0
2016-08-15 13:50:00,7.97,7.97,7.96,7.96,122500.0,7.97,7.97,7.96,7.96,122500.0
2016-08-15 14:00:00,7.96,7.96,7.94,7.95,294850.0,7.96,7.96,7.94,7.95,294850.0
2016-08-15 14:10:00,7.95,7.96,7.94,7.94,297700.0,7.95,7.96,7.94,7.94,297700.0
2016-08-15 14:20:00,7.94,7.95,7.94,7.95,502000.0,7.94,7.95,7.94,7.95,502000.0
2016-08-15 14:30:00,7.95,7.96,7.95,7.96,292000.0,7.95,7.96,7.95,7.96,292000.0
2016-08-15 14:40:00,7.96,7.96,7.95,7.95,84750.0,7.96,7.96,7.95,7.95,84750.0
2016-08-15 14:50:00,7.95,7.97,7.95,7.96,634500.0,7.95,7.97,7.95,7.96,634500.0
2016-08-15 15:00:00,7.96,7.96,7.95,7.95,313500.0,7.96,7.96,7.95,7.95,313500.0
2016-08-15 15:10:00,7.95,7.96,7.95,7.95,1277300.0,7.95,7.96,7.95,7.95,1277300.0
2016-08-15 15:20:00,7.95,7.96,7.95,7.95,505000.0,7.95,7.96,7.95,7.95,505000.0
2016-08-15 15:30:00,7.95,7.96,7.95,7.95,408400.0,7.95,7.96,7.95,7.95,408400.0
2016-08-15 15:40:00,7.95,7.96,7.95,7.95,908600.0,7.95,7.96,7.95,7.95,908600.0
2016-08-15 15:50:00,7.95,7.95,7.95,7.95,986350.0,7.95,7.95,7.95,7.95,986350.0
2016-08-16 09:30:00,7.97,7.97,7.93,7.95,990500.0,7.97,7.97,7.93,7.95,990500.0
2016-08-16 09:40:00,7.95,7.99,7.95,7.99,706200.0,7.95,7.99,7.95,7.99,706200.0
2016-08-16 09:50:00,7.99,8.08,7.99,8.08,3313400.0,7.99,8.08,7.99,8.08,3313400.0
2016-08-16 10:00:00,8.08,8.09,8.05,8.05,2155400.0,8.08,8.09,8.05,8.05,2155400.0
2016-08-16 10:10:00,8.05,8.08,8.05,8.07,620300.0,8.05,8.08,8.05,8.07,620300.0
2016-08-16 10:20:00,8.06,8.1,8.06,8.1,894400.0,8.06,8.1,8.06,8.1,894400.0
2016-08-16 10:30:00,8.1,8.11,8.07,8.08,688700.0,8.1,8.11,8.07,8.08,688700.0
2016-08-16 10:40:00,8.08,8.08,8.04,8.05,409950.0,8.08,8.08,8.04,8.05,409950.0
2016-08-16 10:50:00,8.04,8.05,8.04,8.04,515000.0,8.04,8.05,8.04,8.04,515000.0
2016-08-16 11:00:00,8.04,8.04,8.02,8.04,396700.0,8.04,8.04,8.02,8.04,396700.0
2016-08-16 11:10:00,8.04,8.04,8.03,8.04,315000.0,8.04,8.04,8.03,8.04,315000.0
2016-08-16 11:20:00,8.04,8.04,8.03,8.03,182900.0,8.04,8.04,8.03,8.03,182900.0
2016-08-16 11:30:00,8.03,8.03,8.02,8.02,380350.0,8.03,8.03,8.02,8.02,380350.0
2016-08-16 11:40:00,8.02,8.03,8.0,8.0,931250.0,8.02,8.03,8.0,8.0,931250.0
2016-08-16 11:50:00,8.01,8.02,8.0,8.01,375700.0,8.01,8.02,8.0,8.01,375700.0
2016-08-16 12:00:00,8.01,8.02,8.01,8.01,373250.0,8.01,8.02,8.01,8.01,373250.0
2016-08-16 12:10:00,8.01,8.01,8.0,8.0,220150.0,8.01,8.01,8.0,8.0,220150.0
2016-08-16 12:20:00,8.0,8.0,8.0,8.0,185000.0,8.0,8.0,8.0,8.0,185000.0
2016-08-16 12:30:00,8.0,8.0,7.99,8.0,199300.0,8.0,8.0,7.99,8.0,199300.0
2016-08-16 12:40:00,8.0,8.01,8.0,8.01,85700.0,8.0,8.01,8.0,8.01,85700.0
2016-08-16 12:50:00,8.01,8.01,8.01,8.01,84700.0,8.01,8.01,8.01,8.01,84700.0
2016-08-16 13:00:00,8.01,8.03,8.0,8.03,882300.0,8.01,8.03,8.0,8.03,882300.0
2016-08-16 13:10:00,8.03,8.03,8.01,8.02,464950.0,8.03,8.03,8.01,8.02,464950.0
2016-08-16 13:20:00,8.02,8.03,8.01,8.03,154200.0,8.02,8.03,8.01,8.03,154200.0
2016-08-16 13:30:00,8.02,8.03,8.02,8.02,890950.0,8.02,8.03,8.02,8.02,890950.0
2016-08-16 13:40:00,8.02,8.03,8.02,8.03,918100.0,8.02,8.03,8.02,8.03,918100.0
2016-08-16 13:50:00,8.03,8.03,8.01,8.01,886100.0,8.03,8.03,8.01,8.01,886100.0
2016-08-16 14:00:00,8.01,8.03,8.0,8.02,350000.0,8.01,8.03,8.0,8.02,350000.0
2016-08-16 14:10:00,8.02,8.03,8.02,8.02,267500.0,8.02,8.03,8.02,8.02,267500.0
2016-08-16 14:20:00,8.02,8.03,8.02,8.02,116500.0,8.02,8.03,8.02,8.02,116500.0
2016-08-16 14:30:00,8.01,8.03,8.01,8.01,1070550.0,8.01,8.03,8.01,8.01,1070550.0
2016-08-16 14:40:00,8.01,8.02,8.01,8.01,1157150.0,8.01,8.02,8.01,8.01,1157150.0
2016-08-16 14:50:00,8.01,8.02,8.01,8.01,80000.0,8.01,8.02,8.01,8.01,80000.0
2016-08-16 15:00:00,8.01,8.02,8.01,8.02,97500.0,8.01,8.02,8.01,8.02,97500.0
2016-08-16 15:10:00,8.02,8.03,8.01,8.01,1464850.0,8.02,8.03,8.01,8.01,1464850.0
2016-08-16 15:20:00,8.01,8.03,8.01,8.02,1236850.0,8.01,8.03,8.01,8.02,1236850.0
2016-08-16 15:30:00,8.02,8.04,8.02,8.03,536650.0,8.02,8.04,8.02,8.03,536650.0
2016-08-16 15:40:00,8.03,8.04,8.01,8.01,601800.0,8.03,8.04,8.01,8.01,601800.0
2016-08-16 15:50:00,8.01,8.02,8.0,8.01,1565150.0,8.01,8.02,8.0,8.01,1565150.0
2016-08-17 09:30:00,8.02,8.04,7.97,7.99,908300.0,8.02,8.04,7.97,7.99,908300.0
2016-08-17 09:40:00,7.99,8.0,7.97,7.98,1090300.0,7.99,8.0,7.97,7.98,1090300.0
2016-08-17 09:50:00,7.97,7.98,7.93,7.93,1836200.0,7.97,7.98,7.93,7.93,1836200.0
2016-08-17 10:00:00,7.93,7.94,7.91,7.91,1809050.0,7.93,7.94,7.91,7.91,1809050.0
2016-08-17 10:10:00,7.91,7.95,7.91,7.93,809950.0,7.91,7.95,7.91,7.93,809950.0
2016-08-17 10:20:00,7.93,7.96,7.93,7.95,519450.0,7.93,7.96,7.93,7.95,519450.0
2016-08-17 10:30:00,7.95,7.97,7.94,7.94,1210100.0,7.95,7.97,7.94,7.94,1210100.0
2016-08-17 10:40:00,7.94,7.95,7.93,7.93,426300.0,7.94,7.95,7.93,7.93,426300.0
2016-08-17 10:50:00,7.93,7.94,7.92,7.92,230100.0,7.93,7.94,7.92,7.92,230100.0
2016-08-17 11:00:00,7.92,7.93,7.92,7.92,540200.0,7.92,7.93,7.92,7.92,540200.0
2016-08-17 11:10:00,7.93,7.93,7.92,7.93,518750.0,7.93,7.93,7.92,7.93,518750.0
2016-08-17 11:20:00,7.92,7.93,7.92,7.92,579900.0,7.92,7.93,7.92,7.92,579900.0
2016-08-17 11:30:00,7.92,7.93,7.91,7.91,1084850.0,7.92,7.93,7.91,7.91,1084850.0
2016-08-17 11:40:00,7.91,7.91,7.9,7.9,378150.0,7.91,7.91,7.9,7.9,378150.0
2016-08-17 11:50:00,7.91,7.92,7.91,7.91,692350.0,7.91,7.92,7.91,7.91,692350.0
2016-08-17 12:00:00,7.91,7.92,7.91,7.91,600700.0,7.91,7.92,7.91,7.91,600700.0
2016-08-17 12:10:00,7.92,7.94,7.91,7.93,916500.0,7.92,7.94,7.91,7.93,916500.0
2016-08-17 12:20:00,7.93,7.96,7.93,7.96,812500.0,7.93,7.96,7.93,7.96,812500.0
2016-08-17 12:30:00,7.95,7.96,7.95,7.95,229200.0,7.95,7.96,7.95,7.95,229200.0
2016-08-17 12:40:00,7.96,7.97,7.95,7.96,346150.0,7.96,7.97,7.95,7.96,346150.0
2016-08-17 12:50:00,7.97,7.97,7.96,7.97,851950.0,7.97,7.97,7.96,7.97,851950.0
2016-08-17 13:00:00,7.97,7.97,7.96,7.96,459650.0,7.97,7.97,7.96,7.96,459650.0
2016-08-17 13:10:00,7.96,7.96,7.95,7.96,379200.0,7.96,7.96,7.95,7.96,379200.0
2016-08-17 13:20:00,7.96,7.97,7.95,7.96,580000.0,7.96,7.97,7.95,7.96,580000.0
2016-08-17 13:30:00,7.96,7.97,7.96,7.97,1516050.0,7.96,7.97,7.96,7.97,1516050.0
2016-08-17 13:40:00,7.97,7.98,7.96,7.96,665050.0,7.97,7.98,7.96,7.96,665050.0
2016-08-17 13:50:00,7.96,7.97,7.96,7.97,230000.0,7.96,7.97,7.96,7.97,230000.0
2016-08-17 14:00:00,7.97,7.97,7.96,7.97,412300.0,7.97,7.97,7.96,7.97,412300.0
2016-08-17 14:10:00,7.97,7.98,7.97,7.98,510900.0,7.97,7.98,7.97,7.98,510900.0
2016-08-17 14:20:00,7.98,7.98,7.97,7.98,158000.0,7.98,7.98,7.97,7.98,158000.0
2016-08-17 14:30:00,7.98,7.99,7.97,7.98,767750.0,7.98,7.99,7.97,7.98,767750.0
2016-08-17 14:40:00,7.98,7.99,7.97,7.97,1608150.0,7.98,7.99,7.97,7.97,1608150.0
2016-08-17 14:50:00,7.97,7.98,7.97,7.97,583700.0,7.97,7.98,7.97,7.97,583700.0
2016-08-17 15:00:00,7.97,7.97,7.97,7.97,285550.0,7.97,7.97,7.97,7.97,285550.0
2016-08-17 15:10:00,7.97,7.97,7.96,7.96,528800.0,7.97,7.97,7.96,7.96,528800.0
2016-08-17 15:20:00,7.96,7.99,7.96,7.98,2340250.0,7.96,7.99,7.96,7.98,2340250.0
2016-08-17 15:30:00,7.98,7.98,7.97,7.98,426450.0,7.98,7.98,7.97,7.98,426450.0
2016-08-17 15:40:00,7.98,7.99,7.97,7.97,365500.0,7.98,7.99,7.97,7.97,365500.0
2016-08-17 15:50:00,7.97,7.98,7.97,7.98,1893700.0,7.97,7.98,7.97,7.98,1893700.0
2016-08-18 09:30:00,7.94,7.96,7.91,7.91,1826150.0,7.94,7.96,7.91,7.91,1826150.0
2016-08-18 09:40:00,7.91,7.91,7.87,7.91,3198550.0,7.91,7.91,7.87,7.91,3198550.0
2016-08-18 09:50:00,7.91,7.91,7.88,7.89,1389000.0,7.91,7.91,7.88,7.89,1389000.0
2016-08-18 10:00:00,7.89,7.9,7.88,7.88,1402250.0,7.89,7.9,7.88,7.88,1402250.0
2016-08-18 10:10:00,7.89,7.89,7.87,7.87,1729400.0,7.89,7.89,7.87,7.87,1729400.0
2016-08-18 10:20:00,7.87,7.88,7.85,7.87,1826650.0,7.87,7.88,7.85,7.87,1826650.0
2016-08-18 10:30:00,7.88,7.88,7.87,7.88,1169800.0,7.88,7.88,7.87,7.88,1169800.0
2016-08-18 10:40:00,7.87,7.88,7.86,7.87,902600.0,7.87,7.88,7.86,7.87,902600.0
2016-08-18 10:50:00,7.87,7.88,7.87,7.87,1043250.0,7.87,7.88,7.87,7.87,1043250.0
2016-08-18 11:00:00,7.87,7.88,7.86,7.87,822650.0,7.87,7.88,7.86,7.87,822650.0
2016-08-18 11:10:00,7.88,7.88,7.87,7.88,679400.0,7.88,7.88,7.87,7.88,679400.0
2016-08-18 11:20:00,7.88,7.91,7.88,7.91,898250.0,7.88,7.91,7.88,7.91,898250.0
2016-08-18 11:30:00,7.91,7.91,7.88,7.89,804600.0,7.91,7.91,7.88,7.89,804600.0
2016-08-18 11:40:00,7.89,7.89,7.87,7.88,804500.0,7.89,7.89,7.87,7.88,804500.0
2016-08-18 11:50:00,7.88,7.88,7.87,7.87,507650.0,7.88,7.88,7.87,7.87,507650.0
2016-08-18 12:00:00,7.87,7.89,7.87,7.89,499150.0,7.87,7.89,7.87,7.89,499150.0
2016-08-18 12:10:00,7.89,7.89,7.89,7.89,391600.0,7.89,7.89,7.89,7.89,391600.0
2016-08-18 12:20:00,7.89,7.89,7.88,7.89,425550.0,7.89,7.89,7.88,7.89,425550.0
2016-08-18 12:30:00,7.89,7.89,7.87,7.88,629350.0,7.89,7.89,7.87,7.88,629350.0
2016-08-18 12:40:00,7.88,7.9,7.88,7.9,468650.0,7.88,7.9,7.88,7.9,468650.0
2016-08-18 12:50:00,7.9,7.9,7.88,7.88,1136350.0,7.9,7.9,7.88,7.88,1136350.0
2016-08-18 13:00:00,7.88,7.89,7.88,7.88,545000.0,7.88,7.89,7.88,7.88,545000.0
2016-08-18 13:10:00,7.88,7.88,7.87,7.88,593350.0,7.88,7.88,7.87,7.88,593350.0
2016-08-18 13:20:00,7.87,7.88,7.86,7.88,761900.0,7.87,7.88,7.86,7.88,761900.0
2016-08-18 13:30:00,7.88,7.89,7.88,7.88,283250.0,7.88,7.89,7.88,7.88,283250.0
2016-08-18 13:40:00,7.88,7.89,7.88,7.88,810200.0,7.88,7.89,7.88,7.88,810200.0
2016-08-18 13:50:00,7.88,7.88,7.87,7.87,639150.0,7.88,7.88,7.87,7.87,639150.0
2016-08-18 14:00:00,7.87,7.88,7.87,7.88,393150.0,7.87,7.88,7.87,7.88,393150.0
2016-08-18 14:10:00,7.88,7.88,7.88,7.88,388250.0,7.88,7.88,7.88,7.88,388250.0
2016-08-18 14:20:00,7.88,7.88,7.88,7.88,400950.0,7.88,7.88,7.88,7.88,400950.0
2016-08-18 14:30:00,7.88,7.89,7.87,7.88,586200.0,7.88,7.89,7.87,7.88,586200.0
2016-08-18 14:40:00,7.88,7.89,7.87,7.89,822350.0,7.88,7.89,7.87,7.89,822350.0
2016-08-18 14:50:00,7.89,7.89,7.88,7.88,131850.0,7.89,7.89,7.88,7.88,131850.0
2016-08-18 15:00:00,7.88,7.89,7.88,7.89,342550.0,7.88,7.89,7.88,7.89,342550.0
2016-08-18 15:10:00,7.89,7.9,7.89,7.89,803350.0,7.89,7.9,7.89,7.89,803350.0
2016-08-18 15:20:00,7.89,7.9,7.89,7.9,470400.0,7.89,7.9,7.89,7.9,470400.0
2016-08-18 15:30:00,7.9,7.9,7.89,7.9,665650.0,7.9,7.9,7.89,7.9,665650.0
2016-08-18 15:40:00,7.89,7.91,7.89,7.9,1022350.0,7.89,7.91,7.89,7.9,1022350.0
2016-08-18 15:50:00,7.9,7.91,7.89,7.9,1722950.0,7.9,7.91,7.89,7.9,1722950.0
2016-08-19 09:30:00,7.88,7.9,7.86,7.87,1303350.0,7.88,7.9,7.86,7.87,1303350.0
2016-08-19 09:40:00,7.87,7.9,7.87,7.89,368350.0,7.87,7.9,7.87,7.89,368350.0
2016-08-19 09:50:00,7.88,7.9,7.88,7.89,1169100.0,7.88,7.9,7.88,7.89,1169100.0
2016-08-19 10:00:00,7.89,7.89,7.86,7.87,605700.0,7.89,7.89,7.86,7.87,605700.0
2016-08-19 10:10:00,7.87,7.88,7.86,7.88,1059900.0,7.87,7.88,7.86,7.88,1059900.0
2016-08-19 10:20:00,7.87,7.88,7.86,7.86,632700.0,7.87,7.88,7.86,7.86,632700.0
2016-08-19 10:30:00,7.86,7.86,7.85,7.85,1250400.0,7.86,7.86,7.85,7.85,1250400.0
2016-08-19 10:40:00,7.84,7.85,7.84,7.85,672000.0,7.84,7.85,7.84,7.85,672000.0
2016-08-19 10:50:00,7.85,7.86,7.84,7.86,425650.0,7.85,7.86,7.84,7.86,425650.0
2016-08-19 11:00:00,7.85,7.85,7.84,7.85,1069050.0,7.85,7.85,7.84,7.85,1069050.0
2016-08-19 11:10:00,7.85,7.85,7.84,7.84,672200.0,7.85,7.85,7.84,7.84,672200.0
2016-08-19 11:20:00,7.84,7.85,7.84,7.84,936500.0,7.84,7.85,7.84,7.84,936500.0
2016-08-19 11:30:00,7.84,7.84,7.83,7.84,1024250.0,7.84,7.84,7.83,7.84,1024250.0
2016-08-19 11:40:00,7.84,7.84,7.84,7.84,486750.0,7.84,7.84,7.84,7.84,486750.0
2016-08-19 11:50:00,7.84,7.84,7.82,7.82,784600.0,7.84,7.84,7.82,7.82,784600.0
2016-08-19 12:00:00,7.83,7.83,7.81,7.82,1294800.0,7.83,7.83,7.81,7.82,1294800.0
2016-08-19 12:10:00,7.82,7.82,7.81,7.81,710800.0,7.82,7.82,7.81,7.81,710800.0
2016-08-19 12:20:00,7.81,7.82,7.8,7.8,2586600.0,7.81,7.82,7.8,7.8,2586600.0
2016-08-19 12:30:00,7.8,7.82,7.8,7.8,1805150.0,7.8,7.82,7.8,7.8,1805150.0
2016-08-19 12:40:00,7.8,7.8,7.77,7.77,1576150.0,7.8,7.8,7.77,7.77,1576150.0
2016-08-19 12:50:00,7.77,7.79,7.76,7.79,1349850.0,7.77,7.79,7.76,7.79,1349850.0
2016-08-19 13:00:00,7.78,7.79,7.78,7.78,796950.0,7.78,7.79,7.78,7.78,796950.0
2016-08-19 13:10:00,7.78,7.79,7.76,7.76,1304350.0,7.78,7.79,7.76,7.76,1304350.0
2016-08-19 13:20:00,7.76,7.76,7.74,7.75,2271250.0,7.76,7.76,7.74,7.75,2271250.0
2016-08-19 13:30:00,7.75,7.78,7.74,7.78,2017200.0,7.75,7.78,7.74,7.78,2017200.0
2016-08-19 13:40:00,7.78,7.8,7.78,7.79,1070000.0,7.78,7.8,7.78,7.79,1070000.0
2016-08-19 13:50:00,7.79,7.8,7.78,7.8,1012350.0,7.79,7.8,7.78,7.8,1012350.0
2016-08-19 14:00:00,7.8,7.81,7.79,7.8,2089150.0,7.8,7.81,7.79,7.8,2089150.0
2016-08-19 14:10:00,7.8,7.81,7.77,7.77,1330850.0,7.8,7.81,7.77,7.77,1330850.0
2016-08-19 14:20:00,7.77,7.78,7.77,7.77,868400.0,7.77,7.78,7.77,7.77,868400.0
2016-08-19 14:30:00,7.77,7.78,7.76,7.77,1751600.0,7.77,7.78,7.76,7.77,1751600.0
2016-08-19 14:40:00,7.77,7.78,7.76,7.78,1078800.0,7.77,7.78,7.76,7.78,1078800.0
2016-08-19 14:50:00,7.78,7.8,7.78,7.78,1440950.0,7.78,7.8,7.78,7.78,1440950.0
2016-08-19 15:00:00,7.78,7.8,7.77,7.79,995900.0,7.78,7.8,7.77,7.79,995900.0
2016-08-19 15:10:00,7.8,7.8,7.79,7.8,857700.0,7.8,7.8,7.79,7.8,857700.0
2016-08-19 15:20:00,7.79,7.81,7.79,7.79,1074950.0,7.79,7.81,7.79,7.79,1074950.0
2016-08-19 15:30:00,7.79,7.8,7.78,7.79,1398000.0,7.79,7.8,7.78,7.79,1398000.0
2016-08-19 15:40:00,7.79,7.79,7.77,7.78,2943800.0,7.79,7.79,7.77,7.78,2943800.0
2016-08-19 15:50:00,7.78,7.79,7.77,7.78,4289900.0,7.78,7.79,7.77,7.78,4289900.0
2016-08-22 09:30:00,7.78,7.82,7.77,7.82,1788800.0,7.78,7.82,7.77,7.82,1788800.0
2016-08-22 09:40:00,7.82,7.86,7.82,7.84,1700300.0,7.82,7.86,7.82,7.84,1700300.0
2016-08-22 09:50:00,7.82,7.84,7.82,7.84,695850.0,7.82,7.84,7.82,7.84,695850.0
2016-08-22 10:00:00,7.84,7.84,7.83,7.83,354950.0,7.84,7.84,7.83,7.83,354950.0
2016-08-22 10:10:00,7.83,7.86,7.83,7.85,899350.0,7.83,7.86,7.83,7.85,899350.0
2016-08-22 10:20:00,7.85,7.87,7.85,7.87,1115650.0,7.85,7.87,7.85,7.87,1115650.0
2016-08-22 10:30:00,7.87,7.89,7.87,7.89,1683650.0,7.87,7.89,7.87,7.89,1683650.0
2016-08-22 10:40:00,7.89,7.89,7.87,7.88,1182000.0,7.89,7.89,7.87,7.88,1182000.0
2016-08-22 10:50:00,7.88,7.89,7.88,7.88,1098250.0,7.88,7.89,7.88,7.88,1098250.0
2016-08-22 11:00:00,7.88,7.9,7.88,7.9,1709800.0,7.88,7.9,7.88,7.9,1709800.0
2016-08-22 11:10:00,7.9,7.9,7.89,7.89,929850.0,7.9,7.9,7.89,7.89,929850.0
2016-08-22 11:20:00,7.89,7.91,7.89,7.91,1600350.0,7.89,7.91,7.89,7.91,1600350.0
2016-08-22 11:30:00,7.91,7.94,7.9,7.94,1272400.0,7.91,7.94,7.9,7.94,1272400.0
2016-08-22 11:40:00,7.94,7.94,7.92,7.94,956700.0,7.94,7.94,7.92,7.94,956700.0
2016-08-22 11:50:00,7.94,7.95,7.92,7.93,731750.0,7.94,7.95,7.92,7.93,731750.0
2016-08-22 12:00:00,7.93,7.93,7.9,7.91,732950.0,7.93,7.93,7.9,7.91,732950.0
2016-08-22 12:10:00,7.91,7.91,7.89,7.9,826400.0,7.91,7.91,7.89,7.9,826400.0
2016-08-22 12:20:00,7.9,7.92,7.9,7.91,501000.0,7.9,7.92,7.9,7.91,501000.0
2016-08-22 12:30:00,7.9,7.91,7.9,7.91,386000.0,7.9,7.91,7.9,7.91,386000.0
2016-08-22 12:40:00,7.91,7.91,7.89,7.9,821550.0,7.91,7.91,7.89,7.9,821550.0
2016-08-22 12:50:00,7.9,7.91,7.89,7.91,929700.0,7.9,7.91,7.89,7.91,929700.0
2016-08-22 13:00:00,7.91,7.92,7.91,7.91,647500.0,7.91,7.92,7.91,7.91,647500.0
2016-08-22 13:10:00,7.92,7.92,7.9,7.91,160000.0,7.92,7.92,7.9,7.91,160000.0
2016-08-22 13:20:00,7.91,7.92,7.9,7.91,383900.0,7.91,7.92,7.9,7.91,383900.0
2016-08-22 13:30:00,7.91,7.91,7.9,7.9,260000.0,7.91,7.91,7.9,7.9,260000.0
2016-08-22 13:40:00,7.91,7.91,7.9,7.91,656000.0,7.91,7.91,7.9,7.91,656000.0
2016-08-22 13:50:00,7.91,7.91,7.9,7.91,506000.0,7.91,7.91,7.9,7.91,506000.0
2016-08-22 14:00:00,7.91,7.93,7.91,7.93,1065300.0,7.91,7.93,7.91,7.93,1065300.0
2016-08-22 14:10:00,7.93,7.94,7.93,7.93,586050.0,7.93,7.94,7.93,7.93,586050.0
2016-08-22 14:20:00,7.93,7.93,7.91,7.93,784200.0,7.93,7.93,7.91,7.93,784200.0
2016-08-22 14:30:00,7.92,7.93,7.91,7.92,388000.0,7.92,7.93,7.91,7.92,388000.0
2016-08-22 14:40:00,7.92,7.92,7.91,7.91,492450.0,7.92,7.92,7.91,7.91,492450.0
2016-08-22 14:50:00,7.91,7.91,7.9,7.91,528400.0,7.91,7.91,7.9,7.91,528400.0
2016-08-22 15:00:00,7.9,7.91,7.9,7.91,465850.0,7.9,7.91,7.9,7.91,465850.0
2016-08-22 15:10:00,7.91,7.91,7.9,7.9,547150.0,7.91,7.91,7.9,7.9,547150.0
2016-08-22 15:20:00,7.91,7.92,7.9,7.92,2139800.0,7.91,7.92,7.9,7.92,2139800.0
2016-08-22 15:30:00,7.91,7.93,7.91,7.92,1894050.0,7.91,7.93,7.91,7.92,1894050.0
2016-08-22 15:40:00,7.92,7.92,7.91,7.91,1584850.0,7.92,7.92,7.91,7.91,1584850.0
2016-08-22 15:50:00,7.91,7.92,7.91,7.92,2235200.0,7.91,7.92,7.91,7.92,2235200.0
2016-08-23 09:30:00,7.92,7.94,7.84,7.9,1804250.0,7.92,7.94,7.84,7.9,1804250.0
2016-08-23 09:40:00,7.9,7.94,7.9,7.94,856300.0,7.9,7.94,7.9,7.94,856300.0
2016-08-23 09:50:00,7.93,7.93,7.91,7.92,1983450.0,7.93,7.93,7.91,7.92,1983450.0
2016-08-23 10:00:00,7.93,7.94,7.92,7.93,1007900.0,7.93,7.94,7.92,7.93,1007900.0
2016-08-23 10:10:00,7.93,7.93,7.92,7.92,1099650.0,7.93,7.93,7.92,7.92,1099650.0
2016-08-23 10:20:00,7.92,7.93,7.92,7.93,549050.0,7.92,7.93,7.92,7.93,549050.0
2016-08-23 10:30:00,7.93,7.93,7.92,7.93,456150.0,7.93,7.93,7.92,7.93,456150.0
2016-08-23 10:40:00,7.93,7.93,7.92,7.93,472000.0,7.93,7.93,7.92,7.93,472000.0
2016-08-23 10:50:00,7.93,7.93,7.92,7.93,491650.0,7.93,7.93,7.92,7.93,491650.0
2016-08-23 11:00:00,7.93,7.94,7.92,7.93,500350.0,7.93,7.94,7.92,7.93,500350.0
2016-08-23 11:10:00,7.94,7.94,7.93,7.94,632100.0,7.94,7.94,7.93,7.94,632100.0
2016-08-23 11:20:00,7.93,7.94,7.93,7.93,190100.0,7.93,7.94,7.93,7.93,190100.0
2016-08-23 11:30:00,7.93,7.93,7.92,7.93,332850.0,7.93,7.93,7.92,7.93,332850.0
2016-08-23 11:40:00,7.93,7.93,7.92,7.93,237500.0,7.93,7.93,7.92,7.93,237500.0
2016-08-23 11:50:00,7.93,7.93,7.92,7.93,381100.0,7.93,7.93,7.92,7.93,381100.0
2016-08-23 12:00:00,7.93,7.93,7.91,7.91,461750.0,7.93,7.93,7.91,7.91,461750.0
2016-08-23 12:10:00,7.92,7.93,7.92,7.93,621850.0,7.92,7.93,7.92,7.93,621850.0
2016-08-23 12:20:00,7.92,7.93,7.92,7.93,412050.0,7.92,7.93,7.92,7.93,412050.0
2016-08-23 12:30:00,7.93,7.94,7.93,7.93,460100.0,7.93,7.94,7.93,7.93,460100.0
2016-08-23 12:40:00,7.93,7.94,7.93,7.94,343550.0,7.93,7.94,7.93,7.94,343550.0
2016-08-23 12:50:00,7.93,7.93,7.93,7.93,203900.0,7.93,7.93,7.93,7.93,203900.0
2016-08-23 13:00:00,7.93,7.94,7.93,7.94,441400.0,7.93,7.94,7.93,7.94,441400.0
2016-08-23 13:10:00,7.93,7.95,7.93,7.95,443850.0,7.93,7.95,7.93,7.95,443850.0
2016-08-23 13:20:00,7.95,7.96,7.95,7.96,682000.0,7.95,7.96,7.95,7.96,682000.0
2016-08-23 13:30:00,7.95,7.96,7.95,7.96,596100.0,7.95,7.96,7.95,7.96,596100.0
2016-08-23 13:40:00,7.95,7.98,7.95,7.97,1417250.0,7.95,7.98,7.95,7.97,1417250.0
2016-08-23 13:50:00,7.96,7.97,7.95,7.95,408350.0,7.96,7.97,7.95,7.95,408350.0
2016-08-23 14:00:00,7.95,7.97,7.95,7.96,405200.0,7.95,7.97,7.95,7.96,405200.0
2016-08-23 14:10:00,7.95,7.97,7.95,7.97,757100.0,7.95,7.97,7.95,7.97,757100.0
2016-08-23 14:20:00,7.96,7.98,7.96,7.97,862550.0,7.96,7.98,7.96,7.97,862550.0
2016-08-23 14:30:00,7.97,7.98,7.97,7.97,821900.0,7.97,7.98,7.97,7.97,821900.0
2016-08-23 14:40:00,7.97,7.98,7.97,7.97,640500.0,7.97,7.98,7.97,7.97,640500.0
2016-08-23 14:50:00,7.97,7.97,7.97,7.97,540850.0,7.97,7.97,7.97,7.97,540850.0
2016-08-23 15:00:00,7.97,7.98,7.97,7.97,1070200.0,7.97,7.98,7.97,7.97,1070200.0
2016-08-23 15:10:00,7.97,7.98,7.97,7.97,637200.0,7.97,7.98,7.97,7.97,637200.0
2016-08-23 15:20:00,7.97,7.97,7.96,7.97,938400.0,7.97,7.97,7.96,7.97,938400.0
2016-08-23 15:30:00,7.97,7.97,7.97,7.97,1511600.0,7.97,7.97,7.97,7.97,1511600.0
2016-08-23 15:40:00,7.97,7.97,7.93,7.94,1764100.0,7.97,7.97,7.93,7.94,1764100.0
2016-08-23 15:50:00,7.94,7.94,7.93,7.94,2434550.0,7.94,7.94,7.93,7.94,2434550.0
2016-08-24 09:30:00,7.94,7.98,7.94,7.98,848300.0,7.94,7.98,7.94,7.98,848300.0
2016-08-24 09:40:00,7.98,7.98,7.96,7.98,200350.0,7.98,7.98,7.96,7.98,200350.0
2016-08-24 09:50:00,7.98,8.05,7.97,8.02,2627100.0,7.98,8.05,7.97,8.02,2627100.0
2016-08-24 10:00:00,8.02,8.05,8.01,8.03,971850.0,8.02,8.05,8.01,8.03,971850.0
2016-08-24 10:10:00,8.03,8.04,8.01,8.03,1056800.0,8.03,8.04,8.01,8.03,1056800.0
2016-08-24 10:20:00,8.04,8.05,8.02,8.04,561950.0,8.04,8.05,8.02,8.04,561950.0
2016-08-24 10:30:00,8.04,8.05,8.03,8.04,835550.0,8.04,8.05,8.03,8.04,835550.0
2016-08-24 10:40:00,8.04,8.06,8.04,8.05,829700.0,8.04,8.06,8.04,8.05,829700.0
2016-08-24 10:50:00,8.05,8.06,8.04,8.06,863700.0,8.05,8.06,8.04,8.06,863700.0
2016-08-24 11:00:00,8.06,8.09,8.06,8.08,1955850.0,8.06,8.09,8.06,8.08,1955850.0
2016-08-24 11:10:00,8.08,8.09,8.05,8.07,2096100.0,8.08,8.09,8.05,8.07,2096100.0
2016-08-24 11:20:00,8.06,8.08,8.06,8.08,650000.0,8.06,8.08,8.06,8.08,650000.0
2016-08-24 11:30:00,8.09,8.09,8.08,8.09,537750.0,8.09,8.09,8.08,8.09,537750.0
2016-08-24 11:40:00,8.08,8.09,8.08,8.08,641350.0,8.08,8.09,8.08,8.08,641350.0
2016-08-24 11:50:00,8.08,8.09,8.08,8.09,1054950.0,8.08,8.09,8.08,8.09,1054950.0
2016-08-24 12:00:00,8.09,8.1,8.09,8.1,896800.0,8.09,8.1,8.09,8.1,896800.0
2016-08-24 12:10:00,8.1,8.1,8.09,8.1,388900.0,8.1,8.1,8.09,8.1,388900.0
2016-08-24 12:20:00,8.09,8.09,8.08,8.09,454350.0,8.09,8.09,8.08,8.09,454350.0
2016-08-24 12:30:00,8.09,8.09,8.08,8.09,607900.0,8.09,8.09,8.08,8.09,607900.0
2016-08-24 12:40:00,8.09,8.09,8.09,8.09,384300.0,8.09,8.09,8.09,8.09,384300.0
2016-08-24 12:50:00,8.09,8.11,8.09,8.11,528550.0,8.09,8.11,8.09,8.11,528550.0
2016-08-24 13:00:00,8.11,8.11,8.09,8.1,568100.0,8.11,8.11,8.09,8.1,568100.0
2016-08-24 13:10:00,8.1,8.11,8.1,8.1,496450.0,8.1,8.11,8.1,8.1,496450.0
2016-08-24 13:20:00,8.1,8.11,8.1,8.1,626200.0,8.1,8.11,8.1,8.1,626200.0
2016-08-24 13:30:00,8.1,8.11,8.1,8.11,844100.0,8.1,8.11,8.1,8.11,844100.0
2016-08-24 13:40:00,8.1,8.11,8.1,8.11,677450.0,8.1,8.11,8.1,8.11,677450.0
2016-08-24 13:50:00,8.1,8.11,8.1,8.11,791550.0,8.1,8.11,8.1,8.11,791550.0
2016-08-24 14:00:00,8.11,8.11,8.1,8.1,997400.0,8.11,8.11,8.1,8.1,997400.0
2016-08-24 14:10:00,8.1,8.1,8.09,8.1,730650.0,8.1,8.1,8.09,8.1,730650.0
2016-08-24 14:20:00,8.09,8.1,8.09,8.09,749150.0,8.09,8.1,8.09,8.09,749150.0
2016-08-24 14:30:00,8.09,8.1,8.09,8.1,871150.0,8.09,8.1,8.09,8.1,871150.0
2016-08-24 14:40:00,8.1,8.1,8.1,8.1,1023350.0,8.1,8.1,8.1,8.1,1023350.0
2016-08-24 14:50:00,8.1,8.1,8.1,8.1,321350.0,8.1,8.1,8.1,8.1,321350.0
2016-08-24 15:00:00,8.1,8.1,8.09,8.1,880000.0,8.1,8.1,8.09,8.1,880000.0
2016-08-24 15:10:00,8.1,8.1,8.08,8.08,972850.0,8.1,8.1,8.08,8.08,972850.0
2016-08-24 15:20:00,8.08,8.09,8.08,8.09,1642050.0,8.08,8.09,8.08,8.09,1642050.0
2016-08-24 15:30:00,8.09,8.1,8.08,8.08,2109800.0,8.09,8.1,8.08,8.08,2109800.0
2016-08-24 15:40:00,8.08,8.08,8.06,8.06,1585200.0,8.08,8.08,8.06,8.06,1585200.0
2016-08-24 15:50:00,8.06,8.08,8.06,8.08,2311400.0,8.06,8.08,8.06,8.08,2311400.0
2016-08-25 09:30:00,8.08,8.11,8.05,8.11,1310850.0,8.08,8.11,8.05,8.11,1310850.0
2016-08-25 09:40:00,8.1,8.15,8.1,8.11,1347950.0,8.1,8.15,8.1,8.11,1347950.0
2016-08-25 09:50:00,8.12,8.13,8.1,8.12,1299250.0,8.12,8.13,8.1,8.12,1299250.0
2016-08-25 10:00:00,8.12,8.13,8.11,8.12,1584000.0,8.12,8.13,8.11,8.12,1584000.0
2016-08-25 10:10:00,8.12,8.13,8.11,8.13,768500.0,8.12,8.13,8.11,8.13,768500.0
2016-08-25 10:20:00,8.13,8.16,8.13,8.16,1197450.0,8.13,8.16,8.13,8.16,1197450.0
2016-08-25 10:30:00,8.16,8.18,8.16,8.17,1364850.0,8.16,8.18,8.16,8.17,1364850.0
2016-08-25 10:40:00,8.17,8.2,8.16,8.2,1065450.0,8.17,8.2,8.16,8.2,1065450.0
2016-08-25 10:50:00,8.2,8.22,8.2,8.22,1916000.0,8.2,8.22,8.2,8.22,1916000.0
2016-08-25 11:00:00,8.22,8.28,8.21,8.28,3314000.0,8.22,8.28,8.21,8.28,3314000.0
2016-08-25 11:10:00,8.28,8.29,8.27,8.27,2416050.0,8.28,8.29,8.27,8.27,2416050.0
2016-08-25 11:20:00,8.27,8.3,8.25,8.29,1824150.0,8.27,8.3,8.25,8.29,1824150.0
2016-08-25 11:30:00,8.29,8.31,8.27,8.31,2199750.0,8.29,8.31,8.27,8.31,2199750.0
2016-08-25 11:40:00,8.3,8.33,8.3,8.33,2693800.0,8.3,8.33,8.3,8.33,2693800.0
2016-08-25 11:50:00,8.33,8.33,8.29,8.32,1340950.0,8.33,8.33,8.29,8.32,1340950.0
2016-08-25 12:00:00,8.31,8.32,8.28,8.29,1051600.0,8.31,8.32,8.28,8.29,1051600.0
2016-08-25 12:10:00,8.29,8.29,8.25,8.25,1767950.0,8.29,8.29,8.25,8.25,1767950.0
2016-08-25 12:20:00,8.26,8.28,8.25,8.28,1397550.0,8.26,8.28,8.25,8.28,1397550.0
2016-08-25 12:30:00,8.27,8.28,8.25,8.25,663500.0,8.27,8.28,8.25,8.25,663500.0
2016-08-25 12:40:00,8.25,8.27,8.25,8.26,664200.0,8.25,8.27,8.25,8.26,664200.0
2016-08-25 12:50:00,8.26,8.27,8.25,8.26,592950.0,8.26,8.27,8.25,8.26,592950.0
2016-08-25 13:00:00,8.27,8.3,8.26,8.3,1447350.0,8.27,8.3,8.26,8.3,1447350.0
2016-08-25 13:10:00,8.3,8.31,8.29,8.3,856350.0,8.3,8.31,8.29,8.3,856350.0
2016-08-25 13:20:00,8.3,8.31,8.3,8.31,351300.0,8.3,8.31,8.3,8.31,351300.0
2016-08-25 13:30:00,8.31,8.31,8.29,8.3,911700.0,8.31,8.31,8.29,8.3,911700.0
2016-08-25 13:40:00,8.3,8.3,8.28,8.3,868000.0,8.3,8.3,8.28,8.3,868000.0
2016-08-25 13:50:00,8.3,8.32,8.29,8.32,2403350.0,8.3,8.32,8.29,8.32,2403350.0
2016-08-25 14:00:00,8.31,8.33,8.31,8.32,1894200.0,8.31,8.33,8.31,8.32,1894200.0
2016-08-25 14:10:00,8.32,8.34,8.32,8.33,1608700.0,8.32,8.34,8.32,8.33,1608700.0
2016-08-25 14:20:00,8.33,8.34,8.3,8.3,1410250.0,8.33,8.34,8.3,8.3,1410250.0
2016-08-25 14:30:00,8.3,8.32,8.3,8.31,1341650.0,8.3,8.32,8.3,8.31,1341650.0
2016-08-25 14:40:00,8.31,8.31,8.28,8.29,656850.0,8.31,8.31,8.28,8.29,656850.0
2016-08-25 14:50:00,8.28,8.28,8.25,8.25,1116350.0,8.28,8.28,8.25,8.25,1116350.0
2016-08-25 15:00:00,8.25,8.26,8.24,8.24,1742150.0,8.25,8.26,8.24,8.24,1742150.0
2016-08-25 15:10:00,8.24,8.24,8.23,8.23,1537300.0,8.24,8.24,8.23,8.23,1537300.0
2016-08-25 15:20:00,8.24,8.28,8.23,8.27,1873050.0,8.24,8.28,8.23,8.27,1873050.0
2016-08-25 15:30:00,8.26,8.27,8.26,8.26,863200.0,8.26,8.27,8.26,8.26,863200.0
2016-08-25 15:40:00,8.26,8.27,8.25,8.26,1339800.0,8.26,8.27,8.25,8.26,1339800.0
2016-08-25 15:50:00,8.26,8.27,8.26,8.26,2552100.0,8.26,8.27,8.26,8.26,2552100.0
2016-08-26 09:30:00,8.27,8.37,8.24,8.34,1942650.0,8.27,8.37,8.24,8.34,1942650.0
2016-08-26 09:40:00,8.33,8.33,8.3,8.32,2308600.0,8.33,8.33,8.3,8.32,2308600.0
2016-08-26 09:50:00,8.32,8.36,8.31,8.34,1260750.0,8.32,8.36,8.31,8.34,1260750.0
2016-08-26 10:00:00,8.34,8.37,8.31,8.32,2490950.0,8.34,8.37,8.31,8.32,2490950.0
2016-08-26 10:10:00,8.32,8.36,8.31,8.35,736150.0,8.32,8.36,8.31,8.35,736150.0
2016-08-26 10:20:00,8.35,8.37,8.34,8.36,864800.0,8.35,8.37,8.34,8.36,864800.0
2016-08-26 10:30:00,8.36,8.37,8.36,8.36,493650.0,8.36,8.37,8.36,8.36,493650.0
2016-08-26 10:40:00,8.36,8.37,8.34,8.35,1057450.0,8.36,8.37,8.34,8.35,1057450.0
2016-08-26 10:50:00,8.34,8.35,8.33,8.35,860300.0,8.34,8.35,8.33,8.35,860300.0
2016-08-26 11:00:00,8.35,8.35,8.32,8.32,424700.0,8.35,8.35,8.32,8.32,424700.0
2016-08-26 11:10:00,8.32,8.34,8.32,8.34,600950.0,8.32,8.34,8.32,8.34,600950.0
2016-08-26 11:20:00,8.34,8.38,8.33,8.38,813400.0,8.34,8.38,8.33,8.38,813400.0
2016-08-26 11:30:00,8.38,8.38,8.35,8.35,1137200.0,8.38,8.38,8.35,8.35,1137200.0
2016-08-26 11:40:00,8.35,8.35,8.33,8.34,633200.0,8.35,8.35,8.33,8.34,633200.0
2016-08-26 11:50:00,8.33,8.34,8.3,8.32,711700.0,8.33,8.34,8.3,8.32,711700.0
2016-08-26 12:00:00,8.32,8.34,8.32,8.32,1305500.0,8.32,8.34,8.32,8.32,1305500.0
2016-08-26 12:10:00,8.32,8.33,8.29,8.32,1315800.0,8.32,8.33,8.29,8.32,1315800.0
2016-08-26 12:20:00,8.32,8.34,8.32,8.32,762900.0,8.32,8.34,8.32,8.32,762900.0
2016-08-26 12:30:00,8.32,8.33,8.3,8.32,468600.0,8.32,8.33,8.3,8.32,468600.0
2016-08-26 12:40:00,8.33,8.33,8.32,8.32,161550.0,8.33,8.33,8.32,8.32,161550.0
2016-08-26 12:50:00,8.31,8.32,8.31,8.32,215000.0,8.31,8.32,8.31,8.32,215000.0
2016-08-26 13:00:00,8.33,8.34,8.32,8.33,219700.0,8.33,8.34,8.32,8.33,219700.0
2016-08-26 13:10:00,8.33,8.34,8.32,8.33,702950.0,8.33,8.34,8.32,8.33,702950.0
2016-08-26 13:20:00,8.33,8.34,8.33,8.34,415200.0,8.33,8.34,8.33,8.34,415200.0
2016-08-26 13:30:00,8.34,8.34,8.33,8.33,535250.0,8.34,8.34,8.33,8.33,535250.0
2016-08-26 13:40:00,8.34,8.35,8.34,8.34,547100.0,8.34,8.35,8.34,8.34,547100.0
2016-08-26 13:50:00,8.33,8.35,8.33,8.35,328150.0,8.33,8.35,8.33,8.35,328150.0
2016-08-26 14:00:00,8.35,8.36,8.34,8.35,784150.0,8.35,8.36,8.34,8.35,784150.0
2016-08-26 14:10:00,8.36,8.36,8.34,8.34,697600.0,8.36,8.36,8.34,8.34,697600.0
2016-08-26 14:20:00,8.34,8.35,8.33,8.34,528300.0,8.34,8.35,8.33,8.34,528300.0
2016-08-26 14:30:00,8.34,8.36,8.33,8.35,660700.0,8.34,8.36,8.33,8.35,660700.0
2016-08-26 14:40:00,8.35,8.35,8.34,8.34,325300.0,8.35,8.35,8.34,8.34,325300.0
2016-08-26 14:50:00,8.35,8.36,8.34,8.36,718700.0,8.35,8.36,8.34,8.36,718700.0
2016-08-26 15:00:00,8.36,8.36,8.33,8.34,805400.0,8.36,8.36,8.33,8.34,805400.0
2016-08-26 15:10:00,8.34,8.35,8.33,8.34,2102750.0,8.34,8.35,8.33,8.34,2102750.0
2016-08-26 15:20:00,8.34,8.36,8.33,8.35,1113800.0,8.34,8.36,8.33,8.35,1113800.0
2016-08-26 15:30:00,8.35,8.37,8.35,8.36,712650.0,8.35,8.37,8.35,8.36,712650.0
2016-08-26 15:40:00,8.36,8.37,8.36,8.37,1363300.0,8.36,8.37,8.36,8.37,1363300.0
2016-08-26 15:50:00,8.36,8.38,8.36,8.38,4919350.0,8.36,8.38,8.36,8.38,4919350.0
2016-08-29 09:30:00,8.4,8.49,8.38,8.48,4993200.0,8.4,8.49,8.38,8.48,4993200.0
2016-08-29 09:40:00,8.48,8.53,8.48,8.5,2369950.0,8.48,8.53,8.48,8.5,2369950.0
2016-08-29 09:50:00,8.51,8.52,8.42,8.45,1900550.0,8.51,8.52,8.42,8.45,1900550.0
2016-08-29 10:00:00,8.46,8.49,8.45,8.47,1779400.0,8.46,8.49,8.45,8.47,1779400.0
2016-08-29 10:10:00,8.47,8.47,8.44,8.44,1094200.0,8.47,8.47,8.44,8.44,1094200.0
2016-08-29 10:20:00,8.44,8.47,8.42,8.47,1827550.0,8.44,8.47,8.42,8.47,1827550.0
2016-08-29 10:30:00,8.47,8.47,8.43,8.45,477000.0,8.47,8.47,8.43,8.45,477000.0
2016-08-29 10:40:00,8.45,8.45,8.44,8.44,332550.0,8.45,8.45,8.44,8.44,332550.0
2016-08-29 10:50:00,8.44,8.45,8.42,8.44,616750.0,8.44,8.45,8.42,8.44,616750.0
2016-08-29 11:00:00,8.44,8.45,8.43,8.44,717650.0,8.44,8.45,8.43,8.44,717650.0
2016-08-29 11:10:00,8.44,8.44,8.42,8.42,913500.0,8.44,8.44,8.42,8.42,913500.0
2016-08-29 11:20:00,8.42,8.44,8.42,8.44,529500.0,8.42,8.44,8.42,8.44,529500.0
2016-08-29 11:30:00,8.44,8.47,8.44,8.45,731700.0,8.44,8.47,8.44,8.45,731700.0
2016-08-29 11:40:00,8.46,8.48,8.45,8.47,489300.0,8.46,8.48,8.45,8.47,489300.0
2016-08-29 11:50:00,8.47,8.47,8.44,8.45,595950.0,8.47,8.47,8.44,8.45,595950.0
2016-08-29 12:00:00,8.45,8.48,8.45,8.48,986550.0,8.45,8.48,8.45,8.48,986550.0
2016-08-29 12:10:00,8.48,8.5,8.47,8.48,776550.0,8.48,8.5,8.47,8.48,776550.0
2016-08-29 12:20:00,8.48,8.49,8.47,8.48,687950.0,8.48,8.49,8.47,8.48,687950.0
2016-08-29 12:30:00,8.48,8.49,8.47,8.49,1287500.0,8.48,8.49,8.47,8.49,1287500.0
2016-08-29 12:40:00,8.49,8.5,8.48,8.49,842200.0,8.49,8.5,8.48,8.49,842200.0
2016-08-29 12:50:00,8.49,8.49,8.47,8.48,756950.0,8.49,8.49,8.47,8.48,756950.0
2016-08-29 13:00:00,8.48,8.49,8.48,8.49,741000.0,8.48,8.49,8.48,8.49,741000.0
2016-08-29 13:10:00,8.49,8.49,8.47,8.47,501850.0,8.49,8.49,8.47,8.47,501850.0
2016-08-29 13:20:00,8.47,8.48,8.46,8.48,365800.0,8.47,8.48,8.46,8.48,365800.0
2016-08-29 13:30:00,8.47,8.48,8.47,8.47,268800.0,8.47,8.48,8.47,8.47,268800.0
2016-08-29 13:40:00,8.47,8.48,8.45,8.47,1795750.0,8.47,8.48,8.45,8.47,1795750.0
2016-08-29 13:50:00,8.47,8.47,8.44,8.44,849900.0,8.47,8.47,8.44,8.44,849900.0
2016-08-29 14:00:00,8.44,8.45,8.43,8.44,733200.0,8.44,8.45,8.43,8.44,733200.0
2016-08-29 14:10:00,8.44,8.44,8.42,8.43,826750.0,8.44,8.44,8.42,8.43,826750.0
2016-08-29 14:20:00,8.43,8.44,8.42,8.42,450000.0,8.43,8.44,8.42,8.42,450000.0
2016-08-29 14:30:00,8.42,8.42,8.4,8.41,1074450.0,8.42,8.42,8.4,8.41,1074450.0
2016-08-29 14:40:00,8.41,8.42,8.4,8.41,1485300.0,8.41,8.42,8.4,8.41,1485300.0
2016-08-29 14:50:00,8.41,8.45,8.41,8.45,1377300.0,8.41,8.45,8.41,8.45,1377300.0
2016-08-29 15:00:00,8.45,8.47,8.43,8.47,2186400.0,8.45,8.47,8.43,8.47,2186400.0
2016-08-29 15:10:00,8.47,8.48,8.46,8.47,890150.0,8.47,8.48,8.46,8.47,890150.0
2016-08-29 15:20:00,8.48,8.48,8.47,8.48,1121450.0,8.48,8.48,8.47,8.48,1121450.0
2016-08-29 15:30:00,8.47,8.49,8.47,8.48,969300.0,8.47,8.49,8.47,8.48,969300.0
2016-08-29 15:40:00,8.47,8.48,8.46,8.47,1790650.0,8.47,8.48,8.46,8.47,1790650.0
2016-08-29 15:50:00,8.46,8.47,8.46,8.46,2625550.0,8.46,8.47,8.46,8.46,2625550.0
2016-08-30 09:30:00,8.45,8.47,8.38,8.39,1955300.0,8.45,8.47,8.38,8.39,1955300.0
2016-08-30 09:40:00,8.39,8.4,8.36,8.38,1394800.0,8.39,8.4,8.36,8.38,1394800.0
2016-08-30 09:50:00,8.39,8.39,8.36,8.37,1264750.0,8.39,8.39,8.36,8.37,1264750.0
2016-08-30 10:00:00,8.37,8.38,8.31,8.31,2361450.0,8.37,8.38,8.31,8.31,2361450.0
2016-08-30 10:10:00,8.31,8.33,8.28,8.29,2063750.0,8.31,8.33,8.28,8.29,2063750.0
2016-08-30 10:20:00,8.29,8.3,8.27,8.3,1728200.0,8.29,8.3,8.27,8.3,1728200.0
2016-08-30 10:30:00,8.3,8.31,8.28,8.29,1011700.0,8.3,8.31,8.28,8.29,1011700.0
2016-08-30 10:40:00,8.29,8.3,8.28,8.3,1122550.0,8.29,8.3,8.28,8.3,1122550.0
2016-08-30 10:50:00,8.3,8.31,8.27,8.27,1014000.0,8.3,8.31,8.27,8.27,1014000.0
2016-08-30 11:00:00,8.27,8.29,8.25,8.28,1814900.0,8.27,8.29,8.25,8.28,1814900.0
2016-08-30 11:10:00,8.28,8.3,8.28,8.29,1343800.0,8.28,8.3,8.28,8.29,1343800.0
2016-08-30 11:20:00,8.29,8.33,8.29,8.33,1031550.0,8.29,8.33,8.29,8.33,1031550.0
2016-08-30 11:30:00,8.33,8.33,8.31,8.32,679400.0,8.33,8.33,8.31,8.32,679400.0
2016-08-30 11:40:00,8.32,8.32,8.28,8.28,997050.0,8.32,8.32,8.28,8.28,997050.0
2016-08-30 11:50:00,8.29,8.3,8.28,8.29,863150.0,8.29,8.3,8.28,8.29,863150.0
2016-08-30 12:00:00,8.29,8.31,8.29,8.31,613950.0,8.29,8.31,8.29,8.31,613950.0
2016-08-30 12:10:00,8.3,8.32,8.3,8.31,903500.0,8.3,8.32,8.3,8.31,903500.0
2016-08-30 12:20:00,8.31,8.32,8.3,8.31,1968200.0,8.31,8.32,8.3,8.31,1968200.0
2016-08-30 12:30:00,8.3,8.31,8.3,8.3,361400.0,8.3,8.31,8.3,8.3,361400.0
2016-08-30 12:40:00,8.3,8.31,8.28,8.28,633450.0,8.3,8.31,8.28,8.28,633450.0
2016-08-30 12:50:00,8.29,8.31,8.28,8.31,580000.0,8.29,8.31,8.28,8.31,580000.0
2016-08-30 13:00:00,8.3,8.31,8.29,8.3,135000.0,8.3,8.31,8.29,8.3,135000.0
2016-08-30 13:10:00,8.3,8.31,8.3,8.31,775850.0,8.3,8.31,8.3,8.31,775850.0
2016-08-30 13:20:00,8.31,8.32,8.3,8.32,527650.0,8.31,8.32,8.3,8.32,527650.0
2016-08-30 13:30:00,8.31,8.33,8.31,8.33,582500.0,8.31,8.33,8.31,8.33,582500.0
2016-08-30 13:40:00,8.33,8.34,8.31,8.34,1564800.0,8.33,8.34,8.31,8.34,1564800.0
2016-08-30 13:50:00,8.34,8.35,8.32,8.34,948400.0,8.34,8.35,8.32,8.34,948400.0
2016-08-30 14:00:00,8.34,8.36,8.33,8.33,1291100.0,8.34,8.36,8.33,8.33,1291100.0
2016-08-30 14:10:00,8.33,8.35,8.33,8.33,820100.0,8.33,8.35,8.33,8.33,820100.0
2016-08-30 14:20:00,8.33,8.33,8.31,8.31,867200.0,8.33,8.33,8.31,8.31,867200.0
2016-08-30 14:30:00,8.31,8.32,8.3,8.32,1116950.0,8.31,8.32,8.3,8.32,1116950.0
2016-08-30 14:40:00,8.32,8.32,8.3,8.31,1200750.0,8.32,8.32,8.3,8.31,1200750.0
2016-08-30 14:50:00,8.31,8.33,8.3,8.3,921150.0,8.31,8.33,8.3,8.3,921150.0
2016-08-30 15:00:00,8.31,8.33,8.3,8.32,1743600.0,8.31,8.33,8.3,8.32,1743600.0
2016-08-30 15:10:00,8.32,8.33,8.31,8.33,1327850.0,8.32,8.33,8.31,8.33,1327850.0
2016-08-30 15:20:00,8.33,8.34,8.32,8.33,983300.0,8.33,8.34,8.32,8.33,983300.0
2016-08-30 15:30:00,8.33,8.33,8.32,8.32,1193550.0,8.33,8.33,8.32,8.32,1193550.0
2016-08-30 15:40:00,8.32,8.32,8.3,8.3,1912250.0,8.32,8.32,8.3,8.3,1912250.0
2016-08-30 15:50:00,8.31,8.32,8.3,8.3,3642150.0,8.31,8.32,8.3,8.3,3642150.0
2016-08-31 09:30:00,8.31,8.36,8.31,8.34,1699850.0,8.31,8.36,8.31,8.34,1699850.0
2016-08-31 09:40:00,8.33,8.38,8.33,8.35,3092050.0,8.33,8.38,8.33,8.35,3092050.0
2016-08-31 09:50:00,8.35,8.36,8.33,8.34,1004500.0,8.35,8.36,8.33,8.34,1004500.0
2016-08-31 10:00:00,8.34,8.36,8.34,8.35,654400.0,8.34,8.36,8.34,8.35,654400.0
2016-08-31 10:10:00,8.35,8.36,8.34,8.34,706350.0,8.35,8.36,8.34,8.34,706350.0
2016-08-31 10:20:00,8.34,8.37,8.34,8.36,899950.0,8.34,8.37,8.34,8.36,899950.0
2016-08-31 10:30:00,8.35,8.35,8.32,8.32,494850.0,8.35,8.35,8.32,8.32,494850.0
2016-08-31 10:40:00,8.33,8.34,8.31,8.34,725500.0,8.33,8.34,8.31,8.34,725500.0
2016-08-31 10:50:00,8.34,8.34,8.32,8.32,474750.0,8.34,8.34,8.32,8.32,474750.0
2016-08-31 11:00:00,8.32,8.33,8.3,8.32,471300.0,8.32,8.33,8.3,8.32,471300.0
2016-08-31 11:10:00,8.32,8.32,8.3,8.31,534800.0,8.32,8.32,8.3,8.31,534800.0
2016-08-31 11:20:00,8.31,8.31,8.3,8.31,912250.0,8.31,8.31,8.3,8.31,912250.0
2016-08-31 11:30:00,8.31,8.33,8.3,8.32,768500.0,8.31,8.33,8.3,8.32,768500.0
2016-08-31 11:40:00,8.32,8.32,8.29,8.29,1633150.0,8.32,8.32,8.29,8.29,1633150.0
2016-08-31 11:50:00,8.3,8.33,8.3,8.32,1695000.0,8.3,8.33,8.3,8.32,1695000.0
2016-08-31 12:00:00,8.32,8.32,8.29,8.3,1007650.0,8.32,8.32,8.29,8.3,1007650.0
2016-08-31 12:10:00,8.29,8.29,8.24,8.24,1838550.0,8.29,8.29,8.24,8.24,1838550.0
2016-08-31 12:20:00,8.24,8.26,8.24,8.25,757300.0,8.24,8.26,8.24,8.25,757300.0
2016-08-31 12:30:00,8.25,8.26,8.24,8.26,675800.0,8.25,8.26,8.24,8.26,675800.0
2016-08-31 12:40:00,8.26,8.26,8.24,8.26,586900.0,8.26,8.26,8.24,8.26,586900.0
2016-08-31 12:50:00,8.26,8.26,8.24,8.25,580850.0,8.26,8.26,8.24,8.25,580850.0
2016-08-31 13:00:00,8.25,8.26,8.25,8.26,403950.0,8.25,8.26,8.25,8.26,403950.0
2016-08-31 13:10:00,8.26,8.26,8.24,8.25,933000.0,8.26,8.26,8.24,8.25,933000.0
2016-08-31 13:20:00,8.25,8.25,8.24,8.24,574400.0,8.25,8.25,8.24,8.24,574400.0
2016-08-31 13:30:00,8.25,8.27,8.24,8.27,1120750.0,8.25,8.27,8.24,8.27,1120750.0
2016-08-31 13:40:00,8.27,8.27,8.25,8.25,690750.0,8.27,8.27,8.25,8.25,690750.0
2016-08-31 13:50:00,8.25,8.26,8.25,8.25,719100.0,8.25,8.26,8.25,8.25,719100.0
2016-08-31 14:00:00,8.26,8.28,8.26,8.26,321550.0,8.26,8.28,8.26,8.26,321550.0
2016-08-31 14:10:00,8.27,8.27,8.26,8.26,437200.0,8.27,8.27,8.26,8.26,437200.0
2016-08-31 14:20:00,8.27,8.27,8.26,8.27,303600.0,8.27,8.27,8.26,8.27,303600.0
2016-08-31 14:30:00,8.27,8.28,8.26,8.27,825550.0,8.27,8.28,8.26,8.27,825550.0
2016-08-31 14:40:00,8.27,8.27,8.26,8.27,512550.0,8.27,8.27,8.26,8.27,512550.0
2016-08-31 14:50:00,8.27,8.3,8.27,8.29,825700.0,8.27,8.3,8.27,8.29,825700.0
2016-08-31 15:00:00,8.29,8.29,8.27,8.28,813200.0,8.29,8.29,8.27,8.28,813200.0
2016-08-31 15:10:00,8.28,8.29,8.28,8.29,573100.0,8.28,8.29,8.28,8.29,573100.0
2016-08-31 15:20:00,8.29,8.3,8.28,8.29,1010150.0,8.29,8.3,8.28,8.29,1010150.0
2016-08-31 15:30:00,8.29,8.31,8.29,8.3,838250.0,8.29,8.31,8.29,8.3,838250.0
2016-08-31 15:40:00,8.3,8.32,8.29,8.29,1272150.0,8.3,8.32,8.29,8.29,1272150.0
2016-08-31 15:50:00,8.29,8.29,8.27,8.28,4026700.0,8.29,8.29,8.27,8.28,4026700.0
2016-09-01 09:30:00,8.32,8.32,8.26,8.27,1067400.0,8.32,8.32,8.26,8.27,1067400.0
2016-09-01 09:40:00,8.27,8.29,8.25,8.25,823100.0,8.27,8.29,8.25,8.25,823100.0
2016-09-01 09:50:00,8.26,8.27,8.24,8.24,1807650.0,8.26,8.27,8.24,8.24,1807650.0
2016-09-01 10:00:00,8.24,8.26,8.22,8.25,1292100.0,8.24,8.26,8.22,8.25,1292100.0
2016-09-01 10:10:00,8.25,8.27,8.24,8.25,706850.0,8.25,8.27,8.24,8.25,706850.0
2016-09-01 10:20:00,8.25,8.25,8.23,8.23,1053800.0,8.25,8.25,8.23,8.23,1053800.0
2016-09-01 10:30:00,8.23,8.23,8.21,8.22,1029250.0,8.23,8.23,8.21,8.22,1029250.0
2016-09-01 10:40:00,8.23,8.24,8.23,8.24,312250.0,8.23,8.24,8.23,8.24,312250.0
2016-09-01 10:50:00,8.24,8.26,8.24,8.24,488950.0,8.24,8.26,8.24,8.24,488950.0
2016-09-01 11:00:00,8.24,8.26,8.24,8.25,667000.0,8.24,8.26,8.24,8.25,667000.0
2016-09-01 11:10:00,8.25,8.27,8.25,8.26,676450.0,8.25,8.27,8.25,8.26,676450.0
2016-09-01 11:20:00,8.26,8.28,8.25,8.27,1230350.0,8.26,8.28,8.25,8.27,1230350.0
2016-09-01 11:30:00,8.27,8.29,8.27,8.27,1093000.0,8.27,8.29,8.27,8.27,1093000.0
2016-09-01 11:40:00,8.27,8.28,8.26,8.26,524150.0,8.27,8.28,8.26,8.26,524150.0
2016-09-01 11:50:00,8.26,8.27,8.25,8.26,584300.0,8.26,8.27,8.25,8.26,584300.0
2016-09-01 12:00:00,8.26,8.27,8.26,8.27,470600.0,8.26,8.27,8.26,8.27,470600.0
2016-09-01 12:10:00,8.26,8.28,8.26,8.28,962100.0,8.26,8.28,8.26,8.28,962100.0
2016-09-01 12:20:00,8.28,8.31,8.28,8.3,1336450.0,8.28,8.31,8.28,8.3,1336450.0
2016-09-01 12:30:00,8.3,8.31,8.29,8.3,500950.0,8.3,8.31,8.29,8.3,500950.0
2016-09-01 12:40:00,8.29,8.29,8.28,8.28,744650.0,8.29,8.29,8.28,8.28,744650.0
2016-09-01 12:50:00,8.28,8.29,8.27,8.27,336150.0,8.28,8.29,8.27,8.27,336150.0
2016-09-01 13:00:00,8.27,8.29,8.27,8.29,1048150.0,8.27,8.29,8.27,8.29,1048150.0
2016-09-01 13:10:00,8.29,8.29,8.26,8.28,322950.0,8.29,8.29,8.26,8.28,322950.0
2016-09-01 13:20:00,8.28,8.3,8.27,8.29,1008450.0,8.28,8.3,8.27,8.29,1008450.0
2016-09-01 13:30:00,8.3,8.3,8.29,8.29,214150.0,8.3,8.3,8.29,8.29,214150.0
2016-09-01 13:40:00,8.29,8.3,8.29,8.29,155000.0,8.29,8.3,8.29,8.29,155000.0
2016-09-01 13:50:00,8.29,8.3,8.29,8.29,222200.0,8.29,8.3,8.29,8.29,222200.0
2016-09-01 14:00:00,8.29,8.29,8.27,8.27,210500.0,8.29,8.29,8.27,8.27,210500.0
2016-09-01 14:10:00,8.27,8.29,8.27,8.28,287750.0,8.27,8.29,8.27,8.28,287750.0
2016-09-01 14:20:00,8.28,8.29,8.28,8.28,789800.0,8.28,8.29,8.28,8.28,789800.0
2016-09-01 14:30:00,8.28,8.28,8.28,8.28,876650.0,8.28,8.28,8.28,8.28,876650.0
2016-09-01 14:40:00,8.29,8.29,8.27,8.28,370000.0,8.29,8.29,8.27,8.28,370000.0
2016-09-01 14:50:00,8.28,8.28,8.27,8.28,355000.0,8.28,8.28,8.27,8.28,355000.0
2016-09-01 15:00:00,8.28,8.28,8.27,8.27,117100.0,8.28,8.28,8.27,8.27,117100.0
2016-09-01 15:10:00,8.27,8.28,8.27,8.27,550650.0,8.27,8.28,8.27,8.27,550650.0
2016-09-01 15:20:00,8.28,8.28,8.27,8.28,396150.0,8.28,8.28,8.27,8.28,396150.0
2016-09-01 15:30:00,8.28,8.28,8.27,8.27,788400.0,8.28,8.28,8.27,8.27,788400.0
2016-09-01 15:40:00,8.27,8.29,8.27,8.29,1395450.0,8.27,8.29,8.27,8.29,1395450.0
2016-09-01 15:50:00,8.29,8.3,8.29,8.29,3900500.0,8.29,8.3,8.29,8.29,3900500.0
2016-09-02 09:30:00,8.29,8.3,8.24,8.26,1395650.0,8.29,8.3,8.24,8.26,1395650.0
2016-09-02 09:40:00,8.26,8.27,8.25,8.27,1090850.0,8.26,8.27,8.25,8.27,1090850.0
2016-09-02 09:50:00,8.26,8.26,8.22,8.24,1649150.0,8.26,8.26,8.22,8.24,1649150.0
2016-09-02 10:00:00,8.24,8.25,8.23,8.24,1068050.0,8.24,8.25,8.23,8.24,1068050.0
2016-09-02 10:10:00,8.24,8.25,8.22,8.22,1480350.0,8.24,8.25,8.22,8.22,1480350.0
2016-09-02 10:20:00,8.22,8.23,8.21,8.22,760250.0,8.22,8.23,8.21,8.22,760250.0
2016-09-02 10:30:00,8.22,8.26,8.22,8.24,2728050.0,8.22,8.26,8.22,8.24,2728050.0
2016-09-02 10:40:00,8.24,8.25,8.22,8.22,687450.0,8.24,8.25,8.22,8.22,687450.0
2016-09-02 10:50:00,8.22,8.23,8.21,8.21,966750.0,8.22,8.23,8.21,8.21,966750.0
2016-09-02 11:00:00,8.21,8.22,8.2,8.21,1605750.0,8.21,8.22,8.2,8.21,1605750.0
2016-09-02 11:10:00,8.21,8.22,8.21,8.21,773550.0,8.21,8.22,8.21,8.21,773550.0
2016-09-02 11:20:00,8.21,8.21,8.18,8.18,2048500.0,8.21,8.21,8.18,8.18,2048500.0
2016-09-02 11:30:00,8.18,8.2,8.18,8.2,657050.0,8.18,8.2,8.18,8.2,657050.0
2016-09-02 11:40:00,8.2,8.2,8.19,8.19,554750.0,8.2,8.2,8.19,8.19,554750.0
2016-09-02 11:50:00,8.19,8.19,8.18,8.19,590700.0,8.19,8.19,8.18,8.19,590700.0
2016-09-02 12:00:00,8.19,8.2,8.18,8.19,639750.0,8.19,8.2,8.18,8.19,639750.0
2016-09-02 12:10:00,8.19,8.2,8.19,8.2,1033900.0,8.19,8.2,8.19,8.2,1033900.0
2016-09-02 12:20:00,8.19,8.21,8.18,8.2,1541550.0,8.19,8.21,8.18,8.2,1541550.0
2016-09-02 12:30:00,8.2,8.21,8.19,8.19,640850.0,8.2,8.21,8.19,8.19,640850.0
2016-09-02 12:40:00,8.2,8.2,8.19,8.19,321950.0,8.2,8.2,8.19,8.19,321950.0
2016-09-02 12:50:00,8.19,8.2,8.19,8.19,529300.0,8.19,8.2,8.19,8.19,529300.0
2016-09-02 13:00:00,8.19,8.21,8.19,8.21,2020150.0,8.19,8.21,8.19,8.21,2020150.0
2016-09-02 13:10:00,8.21,8.22,8.2,8.2,1496400.0,8.21,8.22,8.2,8.2,1496400.0
2016-09-02 13:20:00,8.2,8.22,8.2,8.21,866800.0,8.2,8.22,8.2,8.21,866800.0
2016-09-02 13:30:00,8.2,8.21,8.19,8.19,485250.0,8.2,8.21,8.19,8.19,485250.0
2016-09-02 13:40:00,8.19,8.19,8.18,8.19,275000.0,8.19,8.19,8.18,8.19,275000.0
2016-09-02 13:50:00,8.19,8.19,8.18,8.19,442200.0,8.19,8.19,8.18,8.19,442200.0
2016-09-02 14:00:00,8.18,8.19,8.18,8.19,904600.0,8.18,8.19,8.18,8.19,904600.0
2016-09-02 14:10:00,8.19,8.2,8.18,8.2,1066800.0,8.19,8.2,8.18,8.2,1066800.0
2016-09-02 14:20:00,8.2,8.2,8.18,8.19,748200.0,8.2,8.2,8.18,8.19,748200.0
2016-09-02 14:30:00,8.18,8.19,8.18,8.19,412150.0,8.18,8.19,8.18,8.19,412150.0
2016-09-02 14:40:00,8.19,8.19,8.18,8.19,525500.0,8.19,8.19,8.18,8.19,525500.0
2016-09-02 14:50:00,8.18,8.19,8.18,8.18,442600.0,8.18,8.19,8.18,8.18,442600.0
2016-09-02 15:00:00,8.18,8.19,8.18,8.18,625200.0,8.18,8.19,8.18,8.18,625200.0
2016-09-02 15:10:00,8.18,8.19,8.18,8.19,1137350.0,8.18,8.19,8.18,8.19,1137350.0
2016-09-02 15:20:00,8.19,8.19,8.18,8.18,653200.0,8.19,8.19,8.18,8.18,653200.0
2016-09-02 15:30:00,8.18,8.18,8.17,8.17,914100.0,8.18,8.18,8.17,8.17,914100.0
2016-09-02 15:40:00,8.17,8.17,8.16,8.17,1669250.0,8.17,8.17,8.16,8.17,1669250.0
2016-09-02 15:50:00,8.17,8.18,8.16,8.17,2220550.0,8.17,8.18,8.16,8.17,2220550.0
2016-09-06 09:30:00,8.17,8.2,8.12,8.14,1489800.0,8.17,8.2,8.12,8.14,1489800.0
2016-09-06 09:40:00,8.15,8.2,8.15,8.19,1083950.0,8.15,8.2,8.15,8.19,1083950.0
2016-09-06 09:50:00,8.2,8.21,8.17,8.19,1140850.0,8.2,8.21,8.17,8.19,1140850.0
2016-09-06 10:00:00,8.18,8.19,8.15,8.15,616900.0,8.18,8.19,8.15,8.15,616900.0
2016-09-06 10:10:00,8.15,8.15,8.12,8.13,1312500.0,8.15,8.15,8.12,8.13,1312500.0
2016-09-06 10:20:00,8.14,8.15,8.13,8.15,891300.0,8.14,8.15,8.13,8.15,891300.0
2016-09-06 10:30:00,8.15,8.16,8.13,8.16,618250.0,8.15,8.16,8.13,8.16,618250.0
2016-09-06 10:40:00,8.16,8.16,8.15,8.15,328000.0,8.16,8.16,8.15,8.15,328000.0
2016-09-06 10:50:00,8.16,8.18,8.16,8.18,1325700.0,8.16,8.18,8.16,8.18,1325700.0
2016-09-06 11:00:00,8.18,8.2,8.18,8.2,668450.0,8.18,8.2,8.18,8.2,668450.0
2016-09-06 11:10:00,8.19,8.2,8.19,8.19,595950.0,8.19,8.2,8.19,8.19,595950.0
2016-09-06 11:20:00,8.19,8.22,8.19,8.21,819150.0,8.19,8.22,8.19,8.21,819150.0
2016-09-06 11:30:00,8.22,8.24,8.22,8.23,774050.0,8.22,8.24,8.22,8.23,774050.0
2016-09-06 11:40:00,8.23,8.23,8.21,8.22,280050.0,8.23,8.23,8.21,8.22,280050.0
2016-09-06 11:50:00,8.23,8.23,8.21,8.22,888250.0,8.23,8.23,8.21,8.22,888250.0
2016-09-06 12:00:00,8.22,8.23,8.21,8.23,969750.0,8.22,8.23,8.21,8.23,969750.0
2016-09-06 12:10:00,8.23,8.25,8.23,8.25,1120650.0,8.23,8.25,8.23,8.25,1120650.0
2016-09-06 12:20:00,8.25,8.27,8.24,8.26,969350.0,8.25,8.27,8.24,8.26,969350.0
2016-09-06 12:30:00,8.26,8.28,8.26,8.28,731950.0,8.26,8.28,8.26,8.28,731950.0
2016-09-06 12:40:00,8.27,8.3,8.27,8.29,1250600.0,8.27,8.3,8.27,8.29,1250600.0
2016-09-06 12:50:00,8.29,8.31,8.28,8.29,1525900.0,8.29,8.31,8.28,8.29,1525900.0
2016-09-06 13:00:00,8.3,8.3,8.27,8.29,1234100.0,8.3,8.3,8.27,8.29,1234100.0
2016-09-06 13:10:00,8.29,8.3,8.28,8.29,545000.0,8.29,8.3,8.28,8.29,545000.0
2016-09-06 13:20:00,8.28,8.3,8.28,8.28,619850.0,8.28,8.3,8.28,8.28,619850.0
2016-09-06 13:30:00,8.27,8.28,8.26,8.28,555200.0,8.27,8.28,8.26,8.28,555200.0
2016-09-06 13:40:00,8.28,8.29,8.27,8.29,1015250.0,8.28,8.29,8.27,8.29,1015250.0
2016-09-06 13:50:00,8.29,8.3,8.28,8.29,1577450.0,8.29,8.3,8.28,8.29,1577450.0
2016-09-06 14:00:00,8.29,8.29,8.28,8.29,701800.0,8.29,8.29,8.28,8.29,701800.0
2016-09-06 14:10:00,8.28,8.29,8.28,8.28,1365100.0,8.28,8.29,8.28,8.28,1365100.0
2016-09-06 14:20:00,8.28,8.29,8.28,8.29,481550.0,8.28,8.29,8.28,8.29,481550.0
2016-09-06 14:30:00,8.29,8.3,8.28,8.29,660550.0,8.29,8.3,8.28,8.29,660550.0
2016-09-06 14:40:00,8.29,8.29,8.28,8.28,787100.0,8.29,8.29,8.28,8.28,787100.0
2016-09-06 14:50:00,8.28,8.29,8.28,8.28,547100.0,8.28,8.29,8.28,8.28,547100.0
2016-09-06 15:00:00,8.28,8.28,8.26,8.27,1430950.0,8.28,8.28,8.26,8.27,1430950.0
2016-09-06 15:10:00,8.27,8.27,8.26,8.27,1364150.0,8.27,8.27,8.26,8.27,1364150.0
2016-09-06 15:20:00,8.27,8.27,8.26,8.27,228800.0,8.27,8.27,8.26,8.27,228800.0
2016-09-06 15:30:00,8.27,8.29,8.27,8.29,702900.0,8.27,8.29,8.27,8.29,702900.0
2016-09-06 15:40:00,8.29,8.29,8.27,8.28,1350100.0,8.29,8.29,8.27,8.28,1350100.0
2016-09-06 15:50:00,8.28,8.29,8.27,8.28,1664450.0,8.28,8.29,8.27,8.28,1664450.0
2016-09-07 09:30:00,8.62,8.81,8.6,8.7,19977400.0,8.62,8.81,8.6,8.7,19977400.0
2016-09-07 09:40:00,8.7,8.73,8.67,8.67,6306050.0,8.7,8.73,8.67,8.67,6306050.0
2016-09-07 09:50:00,8.67,8.74,8.64,8.71,7065000.0,8.67,8.74,8.64,8.71,7065000.0
2016-09-07 10:00:00,8.71,8.8,8.71,8.73,9537050.0,8.71,8.8,8.71,8.73,9537050.0
2016-09-07 10:10:00,8.73,8.75,8.7,8.74,4480850.0,8.73,8.75,8.7,8.74,4480850.0
2016-09-07 10:20:00,8.73,8.82,8.73,8.79,7748950.0,8.73,8.82,8.73,8.79,7748950.0
2016-09-07 10:30:00,8.79,8.8,8.75,8.75,3333300.0,8.79,8.8,8.75,8.75,3333300.0
2016-09-07 10:40:00,8.76,8.77,8.74,8.76,2538850.0,8.76,8.77,8.74,8.76,2538850.0
2016-09-07 10:50:00,8.76,8.77,8.76,8.76,1156750.0,8.76,8.77,8.76,8.76,1156750.0
2016-09-07 11:00:00,8.76,8.77,8.73,8.74,2643250.0,8.76,8.77,8.73,8.74,2643250.0
2016-09-07 11:10:00,8.74,8.75,8.72,8.73,1737500.0,8.74,8.75,8.72,8.73,1737500.0
2016-09-07 11:20:00,8.73,8.75,8.72,8.75,2697750.0,8.73,8.75,8.72,8.75,2697750.0
2016-09-07 11:30:00,8.75,8.76,8.75,8.76,1416400.0,8.75,8.76,8.75,8.76,1416400.0
2016-09-07 11:40:00,8.76,8.76,8.74,8.75,795850.0,8.76,8.76,8.74,8.75,795850.0
2016-09-07 11:50:00,8.74,8.75,8.73,8.73,1054900.0,8.74,8.75,8.73,8.73,1054900.0
2016-09-07 12:00:00,8.73,8.73,8.68,8.72,4249500.0,8.73,8.73,8.68,8.72,4249500.0
2016-09-07 12:10:00,8.72,8.73,8.66,8.67,3262150.0,8.72,8.73,8.66,8.67,3262150.0
2016-09-07 12:20:00,8.67,8.67,8.63,8.63,3614050.0,8.67,8.67,8.63,8.63,3614050.0
2016-09-07 12:30:00,8.64,8.65,8.62,8.64,4124450.0,8.64,8.65,8.62,8.64,4124450.0
2016-09-07 12:40:00,8.64,8.69,8.64,8.66,2391400.0,8.64,8.69,8.64,8.66,2391400.0
2016-09-07 12:50:00,8.66,8.7,8.66,8.69,1834700.0,8.66,8.7,8.66,8.69,1834700.0
2016-09-07 13:00:00,8.69,8.72,8.68,8.71,2305250.0,8.69,8.72,8.68,8.71,2305250.0
2016-09-07 13:10:00,8.72,8.73,8.7,8.71,1846750.0,8.72,8.73,8.7,8.71,1846750.0
2016-09-07 13:20:00,8.72,8.73,8.71,8.72,838950.0,8.72,8.73,8.71,8.72,838950.0
2016-09-07 13:30:00,8.72,8.74,8.72,8.73,1574600.0,8.72,8.74,8.72,8.73,1574600.0
2016-09-07 13:40:00,8.73,8.73,8.72,8.73,1039550.0,8.73,8.73,8.72,8.73,1039550.0
2016-09-07 13:50:00,8.73,8.74,8.73,8.74,1292650.0,8.73,8.74,8.73,8.74,1292650.0
2016-09-07 14:00:00,8.74,8.74,8.72,8.74,866950.0,8.74,8.74,8.72,8.74,866950.0
2016-09-07 14:10:00,8.74,8.76,8.73,8.76,2090600.0,8.74,8.76,8.73,8.76,2090600.0
2016-09-07 14:20:00,8.76,8.77,8.75,8.75,1284750.0,8.76,8.77,8.75,8.75,1284750.0
2016-09-07 14:30:00,8.75,8.76,8.75,8.76,1793250.0,8.75,8.76,8.75,8.76,1793250.0
2016-09-07 14:40:00,8.76,8.76,8.73,8.74,1215200.0,8.76,8.76,8.73,8.74,1215200.0
2016-09-07 14:50:00,8.74,8.76,8.73,8.75,1755450.0,8.74,8.76,8.73,8.75,1755450.0
2016-09-07 15:00:00,8.75,8.77,8.75,8.76,1715700.0,8.75,8.77,8.75,8.76,1715700.0
2016-09-07 15:10:00,8.76,8.78,8.75,8.77,1620900.0,8.76,8.78,8.75,8.77,1620900.0
2016-09-07 15:20:00,8.77,8.77,8.76,8.76,1513700.0,8.77,8.77,8.76,8.76,1513700.0
2016-09-07 15:30:00,8.77,8.77,8.75,8.76,2998600.0,8.77,8.77,8.75,8.76,2998600.0
2016-09-07 15:40:00,8.76,8.77,8.75,8.76,2052100.0,8.76,8.77,8.75,8.76,2052100.0
2016-09-07 15:50:00,8.75,8.77,8.75,8.77,6120650.0,8.75,8.77,8.75,8.77,6120650.0
2016-09-08 09:30:00,8.75,8.78,8.7,8.73,3563900.0,8.75,8.78,8.7,8.73,3563900.0
2016-09-08 09:40:00,8.73,8.77,8.72,8.72,1476250.0,8.73,8.77,8.72,8.72,1476250.0
2016-09-08 09:50:00,8.72,8.74,8.7,8.73,1863750.0,8.72,8.74,8.7,8.73,1863750.0
2016-09-08 10:00:00,8.73,8.75,8.7,8.74,2149150.0,8.73,8.75,8.7,8.74,2149150.0
2016-09-08 10:10:00,8.73,8.74,8.72,8.74,747750.0,8.73,8.74,8.72,8.74,747750.0
2016-09-08 10:20:00,8.74,8.76,8.74,8.74,1136800.0,8.74,8.76,8.74,8.74,1136800.0
2016-09-08 10:30:00,8.74,8.77,8.74,8.76,2070750.0,8.74,8.77,8.74,8.76,2070750.0
2016-09-08 10:40:00,8.76,8.77,8.75,8.76,1006200.0,8.76,8.77,8.75,8.76,1006200.0
2016-09-08 10:50:00,8.76,8.8,8.76,8.78,2425850.0,8.76,8.8,8.76,8.78,2425850.0
2016-09-08 11:00:00,8.79,8.8,8.77,8.8,1714550.0,8.79,8.8,8.77,8.8,1714550.0
2016-09-08 11:10:00,8.79,8.8,8.78,8.78,1024500.0,8.79,8.8,8.78,8.78,1024500.0
2016-09-08 11:20:00,8.78,8.78,8.76,8.78,674550.0,8.78,8.78,8.76,8.78,674550.0
2016-09-08 11:30:00,8.78,8.78,8.75,8.76,814400.0,8.78,8.78,8.75,8.76,814400.0
2016-09-08 11:40:00,8.75,8.76,8.75,8.76,404300.0,8.75,8.76,8.75,8.76,404300.0
2016-09-08 11:50:00,8.76,8.78,8.76,8.78,931300.0,8.76,8.78,8.76,8.78,931300.0
2016-09-08 12:00:00,8.78,8.79,8.77,8.77,985750.0,8.78,8.79,8.77,8.77,985750.0
2016-09-08 12:10:00,8.77,8.78,8.76,8.76,460500.0,8.77,8.78,8.76,8.76,460500.0
2016-09-08 12:20:00,8.76,8.77,8.76,8.76,264850.0,8.76,8.77,8.76,8.76,264850.0
2016-09-08 12:30:00,8.76,8.76,8.73,8.74,976400.0,8.76,8.76,8.73,8.74,976400.0
2016-09-08 12:40:00,8.74,8.75,8.73,8.73,771850.0,8.74,8.75,8.73,8.73,771850.0
2016-09-08 12:50:00,8.73,8.76,8.73,8.75,1389200.0,8.73,8.76,8.73,8.75,1389200.0
2016-09-08 13:00:00,8.75,8.75,8.73,8.74,698750.0,8.75,8.75,8.73,8.74,698750.0
2016-09-08 13:10:00,8.74,8.75,8.73,8.74,832400.0,8.74,8.75,8.73,8.74,832400.0
2016-09-08 13:20:00,8.74,8.74,8.73,8.73,582100.0,8.74,8.74,8.73,8.73,582100.0
2016-09-08 13:30:00,8.73,8.73,8.71,8.72,1109400.0,8.73,8.73,8.71,8.72,1109400.0
2016-09-08 13:40:00,8.71,8.72,8.7,8.7,962050.0,8.71,8.72,8.7,8.7,962050.0
2016-09-08 13:50:00,8.7,8.72,8.7,8.72,921250.0,8.7,8.72,8.7,8.72,921250.0
2016-09-08 14:00:00,8.72,8.72,8.71,8.72,612750.0,8.72,8.72,8.71,8.72,612750.0
2016-09-08 14:10:00,8.72,8.72,8.7,8.71,703800.0,8.72,8.72,8.7,8.71,703800.0
2016-09-08 14:20:00,8.71,8.72,8.71,8.72,1246100.0,8.71,8.72,8.71,8.72,1246100.0
2016-09-08 14:30:00,8.72,8.72,8.7,8.71,622900.0,8.72,8.72,8.7,8.71,622900.0
2016-09-08 14:40:00,8.71,8.72,8.7,8.71,1141750.0,8.71,8.72,8.7,8.71,1141750.0
2016-09-08 14:50:00,8.72,8.72,8.71,8.71,1112500.0,8.72,8.72,8.71,8.71,1112500.0
2016-09-08 15:00:00,8.71,8.72,8.7,8.7,859900.0,8.71,8.72,8.7,8.7,859900.0
2016-09-08 15:10:00,8.71,8.72,8.7,8.71,889700.0,8.71,8.72,8.7,8.71,889700.0
2016-09-08 15:20:00,8.71,8.73,8.71,8.72,657450.0,8.71,8.73,8.71,8.72,657450.0
2016-09-08 15:30:00,8.72,8.73,8.71,8.73,943950.0,8.72,8.73,8.71,8.73,943950.0
2016-09-08 15:40:00,8.73,8.73,8.71,8.71,1236650.0,8.73,8.73,8.71,8.71,1236650.0
2016-09-08 15:50:00,8.72,8.73,8.71,8.73,2758850.0,8.72,8.73,8.71,8.73,2758850.0
2016-09-09 09:30:00,8.7,8.73,8.66,8.71,1621250.0,8.7,8.73,8.66,8.71,1621250.0
2016-09-09 09:40:00,8.72,8.72,8.67,8.67,1729250.0,8.72,8.72,8.67,8.67,1729250.0
2016-09-09 09:50:00,8.67,8.68,8.65,8.66,628850.0,8.67,8.68,8.65,8.66,628850.0
2016-09-09 10:00:00,8.66,8.67,8.64,8.64,797000.0,8.66,8.67,8.64,8.64,797000.0
2016-09-09 10:10:00,8.64,8.66,8.63,8.65,1101150.0,8.64,8.66,8.63,8.65,1101150.0
2016-09-09 10:20:00,8.64,8.67,8.64,8.67,628150.0,8.64,8.67,8.64,8.67,628150.0
2016-09-09 10:30:00,8.67,8.68,8.65,8.66,561850.0,8.67,8.68,8.65,8.66,561850.0
2016-09-09 10:40:00,8.66,8.66,8.64,8.64,458150.0,8.66,8.66,8.64,8.64,458150.0
2016-09-09 10:50:00,8.64,8.66,8.64,8.66,652000.0,8.64,8.66,8.64,8.66,652000.0
2016-09-09 11:00:00,8.66,8.66,8.63,8.63,486400.0,8.66,8.66,8.63,8.63,486400.0
2016-09-09 11:10:00,8.63,8.64,8.62,8.64,766400.0,8.63,8.64,8.62,8.64,766400.0
2016-09-09 11:20:00,8.64,8.64,8.62,8.63,1328700.0,8.64,8.64,8.62,8.63,1328700.0
2016-09-09 11:30:00,8.63,8.64,8.62,8.62,555650.0,8.63,8.64,8.62,8.62,555650.0
2016-09-09 11:40:00,8.62,8.63,8.61,8.62,996550.0,8.62,8.63,8.61,8.62,996550.0
2016-09-09 11:50:00,8.62,8.63,8.61,8.62,1197900.0,8.62,8.63,8.61,8.62,1197900.0
2016-09-09 12:00:00,8.62,8.63,8.62,8.62,293500.0,8.62,8.63,8.62,8.62,293500.0
2016-09-09 12:10:00,8.62,8.62,8.6,8.6,497300.0,8.62,8.62,8.6,8.6,497300.0
2016-09-09 12:20:00,8.6,8.61,8.6,8.61,347000.0,8.6,8.61,8.6,8.61,347000.0
2016-09-09 12:30:00,8.6,8.61,8.58,8.59,692400.0,8.6,8.61,8.58,8.59,692400.0
2016-09-09 12:40:00,8.59,8.6,8.59,8.6,296650.0,8.59,8.6,8.59,8.6,296650.0
2016-09-09 12:50:00,8.6,8.62,8.59,8.62,1594950.0,8.6,8.62,8.59,8.62,1594950.0
2016-09-09 13:00:00,8.62,8.63,8.61,8.61,869300.0,8.62,8.63,8.61,8.61,869300.0
2016-09-09 13:10:00,8.61,8.62,8.6,8.61,937350.0,8.61,8.62,8.6,8.61,937350.0
2016-09-09 13:20:00,8.61,8.62,8.61,8.62,605950.0,8.61,8.62,8.61,8.62,605950.0
2016-09-09 13:30:00,8.62,8.63,8.61,8.62,1496950.0,8.62,8.63,8.61,8.62,1496950.0
2016-09-09 13:40:00,8.62,8.63,8.62,8.62,514000.0,8.62,8.63,8.62,8.62,514000.0
2016-09-09 13:50:00,8.62,8.63,8.62,8.62,326950.0,8.62,8.63,8.62,8.62,326950.0
2016-09-09 14:00:00,8.62,8.63,8.6,8.6,443100.0,8.62,8.63,8.6,8.6,443100.0
2016-09-09 14:10:00,8.6,8.6,8.59,8.6,516200.0,8.6,8.6,8.59,8.6,516200.0
2016-09-09 14:20:00,8.6,8.62,8.6,8.62,412300.0,8.6,8.62,8.6,8.62,412300.0
2016-09-09 14:30:00,8.62,8.62,8.6,8.61,544500.0,8.62,8.62,8.6,8.61,544500.0
2016-09-09 14:40:00,8.61,8.62,8.58,8.58,1287250.0,8.61,8.62,8.58,8.58,1287250.0
2016-09-09 14:50:00,8.58,8.58,8.57,8.57,1187450.0,8.58,8.58,8.57,8.57,1187450.0
2016-09-09 15:00:00,8.57,8.57,8.56,8.56,1222700.0,8.57,8.57,8.56,8.56,1222700.0
2016-09-09 15:10:00,8.56,8.58,8.55,8.57,1126900.0,8.56,8.58,8.55,8.57,1126900.0
2016-09-09 15:20:00,8.57,8.57,8.56,8.56,862800.0,8.57,8.57,8.56,8.56,862800.0
2016-09-09 15:30:00,8.56,8.57,8.55,8.56,1245000.0,8.56,8.57,8.55,8.56,1245000.0
2016-09-09 15:40:00,8.56,8.56,8.55,8.56,1572300.0,8.56,8.56,8.55,8.56,1572300.0
2016-09-09 15:50:00,8.55,8.55,8.53,8.53,4038900.0,8.55,8.55,8.53,8.53,4038900.0
2016-09-12 09:30:00,8.47,8.59,8.46,8.56,2798000.0,8.47,8.59,8.46,8.56,2798000.0
2016-09-12 09:40:00,8.57,8.59,8.52,8.52,1429250.0,8.57,8.59,8.52,8.52,1429250.0
2016-09-12 09:50:00,8.52,8.55,8.51,8.54,455800.0,8.52,8.55,8.51,8.54,455800.0
2016-09-12 10:00:00,8.54,8.56,8.54,8.55,647700.0,8.54,8.56,8.54,8.55,647700.0
2016-09-12 10:10:00,8.53,8.54,8.52,8.53,520400.0,8.53,8.54,8.52,8.53,520400.0
2016-09-12 10:20:00,8.54,8.56,8.53,8.55,790850.0,8.54,8.56,8.53,8.55,790850.0
2016-09-12 10:30:00,8.54,8.55,8.52,8.52,692900.0,8.54,8.55,8.52,8.52,692900.0
2016-09-12 10:40:00,8.51,8.52,8.49,8.51,841900.0,8.51,8.52,8.49,8.51,841900.0
2016-09-12 10:50:00,8.5,8.51,8.5,8.51,370100.0,8.5,8.51,8.5,8.51,370100.0
2016-09-12 11:00:00,8.51,8.54,8.51,8.53,536450.0,8.51,8.54,8.51,8.53,536450.0
2016-09-12 11:10:00,8.54,8.54,8.5,8.51,285000.0,8.54,8.54,8.5,8.51,285000.0
2016-09-12 11:20:00,8.51,8.52,8.5,8.5,356550.0,8.51,8.52,8.5,8.5,356550.0
2016-09-12 11:30:00,8.5,8.53,8.48,8.52,1097000.0,8.5,8.53,8.48,8.52,1097000.0
2016-09-12 11:40:00,8.53,8.54,8.51,8.52,276700.0,8.53,8.54,8.51,8.52,276700.0
2016-09-12 11:50:00,8.53,8.55,8.52,8.54,769200.0,8.53,8.55,8.52,8.54,769200.0
2016-09-12 12:00:00,8.54,8.55,8.52,8.52,479550.0,8.54,8.55,8.52,8.52,479550.0
2016-09-12 12:10:00,8.52,8.54,8.52,8.53,183450.0,8.52,8.54,8.52,8.53,183450.0
2016-09-12 12:20:00,8.53,8.53,8.51,8.52,511550.0,8.53,8.53,8.51,8.52,511550.0
2016-09-12 12:30:00,8.52,8.53,8.52,8.52,316650.0,8.52,8.53,8.52,8.52,316650.0
2016-09-12 12:40:00,8.52,8.53,8.51,8.52,792200.0,8.52,8.53,8.51,8.52,792200.0
2016-09-12 12:50:00,8.53,8.54,8.52,8.52,112500.0,8.53,8.54,8.52,8.52,112500.0
2016-09-12 13:00:00,8.52,8.53,8.51,8.51,285000.0,8.52,8.53,8.51,8.51,285000.0
2016-09-12 13:10:00,8.51,8.52,8.5,8.51,346600.0,8.51,8.52,8.5,8.51,346600.0
2016-09-12 13:20:00,8.5,8.51,8.48,8.49,298600.0,8.5,8.51,8.48,8.49,298600.0
2016-09-12 13:30:00,8.49,8.5,8.48,8.5,1567850.0,8.49,8.5,8.48,8.5,1567850.0
2016-09-12 13:40:00,8.49,8.51,8.49,8.51,102050.0,8.49,8.51,8.49,8.51,102050.0
2016-09-12 13:50:00,8.52,8.52,8.51,8.52,393100.0,8.52,8.52,8.51,8.52,393100.0
2016-09-12 14:00:00,8.52,8.55,8.51,8.54,722700.0,8.52,8.55,8.51,8.54,722700.0
2016-09-12 14:10:00,8.54,8.55,8.54,8.55,400550.0,8.54,8.55,8.54,8.55,400550.0
2016-09-12 14:20:00,8.55,8.55,8.54,8.54,462900.0,8.55,8.55,8.54,8.54,462900.0
2016-09-12 14:30:00,8.54,8.56,8.54,8.55,584400.0,8.54,8.56,8.54,8.55,584400.0
2016-09-12 14:40:00,8.56,8.56,8.55,8.55,410000.0,8.56,8.56,8.55,8.55,410000.0
2016-09-12 14:50:00,8.55,8.56,8.55,8.56,223950.0,8.55,8.56,8.55,8.56,223950.0
2016-09-12 15:00:00,8.56,8.58,8.56,8.57,600300.0,8.56,8.58,8.56,8.57,600300.0
2016-09-12 15:10:00,8.57,8.57,8.55,8.56,1458650.0,8.57,8.57,8.55,8.56,1458650.0
2016-09-12 15:20:00,8.56,8.58,8.56,8.58,517350.0,8.56,8.58,8.56,8.58,517350.0
2016-09-12 15:30:00,8.57,8.59,8.57,8.59,882350.0,8.57,8.59,8.57,8.59,882350.0
2016-09-12 15:40:00,8.59,8.6,8.57,8.58,1154800.0,8.59,8.6,8.57,8.58,1154800.0
2016-09-12 15:50:00,8.58,8.59,8.57,8.58,2072850.0,8.58,8.59,8.57,8.58,2072850.0
2016-09-13 09:30:00,8.49,8.5,8.44,8.49,2466750.0,8.49,8.5,8.44,8.49,2466750.0
2016-09-13 09:40:00,8.49,8.5,8.44,8.47,1268450.0,8.49,8.5,8.44,8.47,1268450.0
2016-09-13 09:50:00,8.48,8.48,8.44,8.45,600300.0,8.48,8.48,8.44,8.45,600300.0
2016-09-13 10:00:00,8.46,8.47,8.43,8.43,898000.0,8.46,8.47,8.43,8.43,898000.0
2016-09-13 10:10:00,8.43,8.45,8.4,8.4,3250950.0,8.43,8.45,8.4,8.4,3250950.0
2016-09-13 10:20:00,8.4,8.42,8.39,8.4,1307100.0,8.4,8.42,8.39,8.4,1307100.0
2016-09-13 10:30:00,8.4,8.42,8.39,8.4,853250.0,8.4,8.42,8.39,8.4,853250.0
2016-09-13 10:40:00,8.41,8.43,8.4,8.4,762200.0,8.41,8.43,8.4,8.4,762200.0
2016-09-13 10:50:00,8.4,8.41,8.39,8.4,639800.0,8.4,8.41,8.39,8.4,639800.0
2016-09-13 11:00:00,8.4,8.41,8.38,8.38,1158600.0,8.4,8.41,8.38,8.38,1158600.0
2016-09-13 11:10:00,8.38,8.39,8.37,8.38,780650.0,8.38,8.39,8.37,8.38,780650.0
2016-09-13 11:20:00,8.38,8.39,8.36,8.37,521550.0,8.38,8.39,8.36,8.37,521550.0
2016-09-13 11:30:00,8.37,8.38,8.36,8.38,535150.0,8.37,8.38,8.36,8.38,535150.0
2016-09-13 11:40:00,8.38,8.38,8.35,8.35,623600.0,8.38,8.38,8.35,8.35,623600.0
2016-09-13 11:50:00,8.36,8.39,8.36,8.39,780150.0,8.36,8.39,8.36,8.39,780150.0
2016-09-13 12:00:00,8.39,8.41,8.38,8.38,827950.0,8.39,8.41,8.38,8.38,827950.0
2016-09-13 12:10:00,8.38,8.4,8.37,8.4,1325150.0,8.38,8.4,8.37,8.4,1325150.0
2016-09-13 12:20:00,8.4,8.41,8.39,8.4,887350.0,8.4,8.41,8.39,8.4,887350.0
2016-09-13 12:30:00,8.4,8.41,8.39,8.41,572000.0,8.4,8.41,8.39,8.41,572000.0
2016-09-13 12:40:00,8.41,8.42,8.4,8.41,520600.0,8.41,8.42,8.4,8.41,520600.0
2016-09-13 12:50:00,8.41,8.41,8.39,8.4,512850.0,8.41,8.41,8.39,8.4,512850.0
2016-09-13 13:00:00,8.4,8.41,8.39,8.4,391700.0,8.4,8.41,8.39,8.4,391700.0
2016-09-13 13:10:00,8.41,8.44,8.41,8.42,359650.0,8.41,8.44,8.41,8.42,359650.0
2016-09-13 13:20:00,8.43,8.44,8.42,8.43,1035750.0,8.43,8.44,8.42,8.43,1035750.0
2016-09-13 13:30:00,8.44,8.46,8.42,8.44,695350.0,8.44,8.46,8.42,8.44,695350.0
2016-09-13 13:40:00,8.44,8.45,8.42,8.43,1527100.0,8.44,8.45,8.42,8.43,1527100.0
2016-09-13 13:50:00,8.43,8.44,8.41,8.42,307350.0,8.43,8.44,8.41,8.42,307350.0
2016-09-13 14:00:00,8.41,8.42,8.4,8.4,433900.0,8.41,8.42,8.4,8.4,433900.0
2016-09-13 14:10:00,8.4,8.42,8.38,8.38,1115150.0,8.4,8.42,8.38,8.38,1115150.0
2016-09-13 14:20:00,8.38,8.4,8.38,8.39,588950.0,8.38,8.4,8.38,8.39,588950.0
2016-09-13 14:30:00,8.39,8.4,8.38,8.39,758050.0,8.39,8.4,8.38,8.39,758050.0
2016-09-13 14:40:00,8.39,8.41,8.39,8.4,636700.0,8.39,8.41,8.39,8.4,636700.0
2016-09-13 14:50:00,8.4,8.4,8.39,8.39,1196850.0,8.4,8.4,8.39,8.39,1196850.0
2016-09-13 15:00:00,8.39,8.41,8.39,8.41,587750.0,8.39,8.41,8.39,8.41,587750.0
2016-09-13 15:10:00,8.41,8.42,8.4,8.41,580050.0,8.41,8.42,8.4,8.41,580050.0
2016-09-13 15:20:00,8.41,8.41,8.4,8.4,1172100.0,8.41,8.41,8.4,8.4,1172100.0
2016-09-13 15:30:00,8.41,8.42,8.41,8.41,819500.0,8.41,8.42,8.41,8.41,819500.0
2016-09-13 15:40:00,8.41,8.42,8.39,8.41,1398650.0,8.41,8.42,8.39,8.41,1398650.0
2016-09-13 15:50:00,8.42,8.44,8.41,8.43,2461350.0,8.42,8.44,8.41,8.43,2461350.0
2016-09-14 09:30:00,8.47,8.49,8.44,8.47,586200.0,8.47,8.49,8.44,8.47,586200.0
2016-09-14 09:40:00,8.46,8.47,8.42,8.43,566800.0,8.46,8.47,8.42,8.43,566800.0
2016-09-14 09:50:00,8.43,8.43,8.38,8.41,897350.0,8.43,8.43,8.38,8.41,897350.0
2016-09-14 10:00:00,8.4,8.4,8.36,8.38,943150.0,8.4,8.4,8.36,8.38,943150.0
2016-09-14 10:10:00,8.38,8.4,8.37,8.39,980150.0,8.38,8.4,8.37,8.39,980150.0
2016-09-14 10:20:00,8.39,8.39,8.37,8.38,737800.0,8.39,8.39,8.37,8.38,737800.0
2016-09-14 10:30:00,8.38,8.4,8.37,8.39,1836150.0,8.38,8.4,8.37,8.39,1836150.0
2016-09-14 10:40:00,8.38,8.39,8.36,8.36,932400.0,8.38,8.39,8.36,8.36,932400.0
2016-09-14 10:50:00,8.36,8.37,8.35,8.36,491200.0,8.36,8.37,8.35,8.36,491200.0
2016-09-14 11:00:00,8.36,8.38,8.33,8.34,742250.0,8.36,8.38,8.33,8.34,742250.0
2016-09-14 11:10:00,8.33,8.35,8.32,8.34,540100.0,8.33,8.35,8.32,8.34,540100.0
2016-09-14 11:20:00,8.35,8.35,8.32,8.33,508750.0,8.35,8.35,8.32,8.33,508750.0
2016-09-14 11:30:00,8.32,8.34,8.31,8.33,477100.0,8.32,8.34,8.31,8.33,477100.0
2016-09-14 11:40:00,8.34,8.34,8.31,8.32,508700.0,8.34,8.34,8.31,8.32,508700.0
2016-09-14 11:50:00,8.32,8.33,8.31,8.32,485600.0,8.32,8.33,8.31,8.32,485600.0
2016-09-14 12:00:00,8.32,8.32,8.31,8.31,1031800.0,8.32,8.32,8.31,8.31,1031800.0
2016-09-14 12:10:00,8.32,8.34,8.31,8.34,1288500.0,8.32,8.34,8.31,8.34,1288500.0
2016-09-14 12:20:00,8.33,8.34,8.32,8.32,438050.0,8.33,8.34,8.32,8.32,438050.0
2016-09-14 12:30:00,8.32,8.33,8.31,8.33,505450.0,8.32,8.33,8.31,8.33,505450.0
2016-09-14 12:40:00,8.33,8.33,8.31,8.31,350500.0,8.33,8.33,8.31,8.31,350500.0
2016-09-14 12:50:00,8.31,8.32,8.31,8.32,493400.0,8.31,8.32,8.31,8.32,493400.0
2016-09-14 13:00:00,8.32,8.33,8.32,8.33,260400.0,8.32,8.33,8.32,8.33,260400.0
2016-09-14 13:10:00,8.32,8.33,8.32,8.32,1070650.0,8.32,8.33,8.32,8.32,1070650.0
2016-09-14 13:20:00,8.32,8.33,8.32,8.32,700950.0,8.32,8.33,8.32,8.32,700950.0
2016-09-14 13:30:00,8.32,8.33,8.31,8.31,267500.0,8.32,8.33,8.31,8.31,267500.0
2016-09-14 13:40:00,8.31,8.32,8.31,8.31,268800.0,8.31,8.32,8.31,8.31,268800.0
2016-09-14 13:50:00,8.3,8.31,8.3,8.31,346600.0,8.3,8.31,8.3,8.31,346600.0
2016-09-14 14:00:00,8.31,8.32,8.3,8.3,449750.0,8.31,8.32,8.3,8.3,449750.0
2016-09-14 14:10:00,8.3,8.31,8.29,8.3,752600.0,8.3,8.31,8.29,8.3,752600.0
2016-09-14 14:20:00,8.3,8.32,8.3,8.3,691500.0,8.3,8.32,8.3,8.3,691500.0
2016-09-14 14:30:00,8.3,8.31,8.29,8.3,380600.0,8.3,8.31,8.29,8.3,380600.0
2016-09-14 14:40:00,8.29,8.3,8.27,8.28,1030050.0,8.29,8.3,8.27,8.28,1030050.0
2016-09-14 14:50:00,8.28,8.29,8.27,8.27,619350.0,8.28,8.29,8.27,8.27,619350.0
2016-09-14 15:00:00,8.27,8.28,8.26,8.27,737200.0,8.27,8.28,8.26,8.27,737200.0
2016-09-14 15:10:00,8.28,8.28,8.24,8.24,548350.0,8.28,8.28,8.24,8.24,548350.0
2016-09-14 15:20:00,8.25,8.26,8.25,8.25,1243750.0,8.25,8.26,8.25,8.25,1243750.0
2016-09-14 15:30:00,8.25,8.27,8.25,8.27,1345250.0,8.25,8.27,8.25,8.27,1345250.0
2016-09-14 15:40:00,8.27,8.29,8.26,8.29,2384400.0,8.27,8.29,8.26,8.29,2384400.0
2016-09-14 15:50:00,8.28,8.3,8.28,8.29,3383700.0,8.28,8.3,8.28,8.29,3383700.0
2016-09-15 09:30:00,8.3,8.32,8.26,8.26,1128950.0,8.3,8.32,8.26,8.26,1128950.0
2016-09-15 09:40:00,8.28,8.3,8.26,8.29,600400.0,8.28,8.3,8.26,8.29,600400.0
2016-09-15 09:50:00,8.29,8.29,8.26,8.28,334450.0,8.29,8.29,8.26,8.28,334450.0
2016-09-15 10:00:00,8.28,8.3,8.27,8.29,506550.0,8.28,8.3,8.27,8.29,506550.0
2016-09-15 10:10:00,8.3,8.33,8.29,8.3,2477700.0,8.3,8.33,8.29,8.3,2477700.0
2016-09-15 10:20:00,8.3,8.33,8.3,8.32,1141050.0,8.3,8.33,8.3,8.32,1141050.0
2016-09-15 10:30:00,8.32,8.35,8.32,8.35,1638250.0,8.32,8.35,8.32,8.35,1638250.0
2016-09-15 10:40:00,8.35,8.35,8.33,8.35,1592050.0,8.35,8.35,8.33,8.35,1592050.0
2016-09-15 10:50:00,8.35,8.36,8.35,8.36,1333700.0,8.35,8.36,8.35,8.36,1333700.0
2016-09-15 11:00:00,8.36,8.38,8.36,8.38,2052400.0,8.36,8.38,8.36,8.38,2052400.0
2016-09-15 11:10:00,8.38,8.38,8.35,8.36,703150.0,8.38,8.38,8.35,8.36,703150.0
2016-09-15 11:20:00,8.35,8.37,8.34,8.35,1939450.0,8.35,8.37,8.34,8.35,1939450.0
2016-09-15 11:30:00,8.35,8.37,8.33,8.35,1799700.0,8.35,8.37,8.33,8.35,1799700.0
2016-09-15 11:40:00,8.35,8.36,8.33,8.33,425900.0,8.35,8.36,8.33,8.33,425900.0
2016-09-15 11:50:00,8.33,8.34,8.32,8.33,1590450.0,8.33,8.34,8.32,8.33,1590450.0
2016-09-15 12:00:00,8.34,8.34,8.32,8.33,1088000.0,8.34,8.34,8.32,8.33,1088000.0
2016-09-15 12:10:00,8.33,8.33,8.3,8.3,816150.0,8.33,8.33,8.3,8.3,816150.0
2016-09-15 12:20:00,8.3,8.31,8.27,8.27,2030950.0,8.3,8.31,8.27,8.27,2030950.0
2016-09-15 12:30:00,8.28,8.29,8.27,8.28,786500.0,8.28,8.29,8.27,8.28,786500.0
2016-09-15 12:40:00,8.28,8.29,8.27,8.28,304000.0,8.28,8.29,8.27,8.28,304000.0
2016-09-15 12:50:00,8.28,8.28,8.27,8.27,220000.0,8.28,8.28,8.27,8.27,220000.0
2016-09-15 13:00:00,8.27,8.28,8.25,8.26,363850.0,8.27,8.28,8.25,8.26,363850.0
2016-09-15 13:10:00,8.26,8.28,8.25,8.27,778850.0,8.26,8.28,8.25,8.27,778850.0
2016-09-15 13:20:00,8.28,8.28,8.26,8.28,302750.0,8.28,8.28,8.26,8.28,302750.0
2016-09-15 13:30:00,8.27,8.29,8.26,8.28,1447900.0,8.27,8.29,8.26,8.28,1447900.0
2016-09-15 13:40:00,8.28,8.3,8.28,8.3,1304050.0,8.28,8.3,8.28,8.3,1304050.0
2016-09-15 13:50:00,8.3,8.32,8.29,8.32,1146650.0,8.3,8.32,8.29,8.32,1146650.0
2016-09-15 14:00:00,8.32,8.33,8.31,8.31,969950.0,8.32,8.33,8.31,8.31,969950.0
2016-09-15 14:10:00,8.31,8.32,8.3,8.3,901450.0,8.31,8.32,8.3,8.3,901450.0
2016-09-15 14:20:00,8.3,8.3,8.29,8.3,621850.0,8.3,8.3,8.29,8.3,621850.0
2016-09-15 14:30:00,8.29,8.3,8.28,8.3,489250.0,8.29,8.3,8.28,8.3,489250.0
2016-09-15 14:40:00,8.3,8.3,8.26,8.26,1900500.0,8.3,8.3,8.26,8.26,1900500.0
2016-09-15 14:50:00,8.26,8.26,8.25,8.26,1512350.0,8.26,8.26,8.25,8.26,1512350.0
2016-09-15 15:00:00,8.25,8.26,8.25,8.25,645650.0,8.25,8.26,8.25,8.25,645650.0
2016-09-15 15:10:00,8.25,8.25,8.23,8.24,1271950.0,8.25,8.25,8.23,8.24,1271950.0
2016-09-15 15:20:00,8.24,8.25,8.23,8.25,1763000.0,8.24,8.25,8.23,8.25,1763000.0
2016-09-15 15:30:00,8.25,8.28,8.24,8.27,2111550.0,8.25,8.28,8.24,8.27,2111550.0
2016-09-15 15:40:00,8.27,8.29,8.27,8.29,1681000.0,8.27,8.29,8.27,8.29,1681000.0
2016-09-15 15:50:00,8.29,8.29,8.27,8.28,2223750.0,8.29,8.29,8.27,8.28,2223750.0
2016-09-16 09:30:00,8.26,8.28,8.24,8.26,1690650.0,8.26,8.28,8.24,8.26,1690650.0
2016-09-16 09:40:00,8.27,8.28,8.25,8.27,1319700.0,8.27,8.28,8.25,8.27,1319700.0
2016-09-16 09:50:00,8.26,8.27,8.25,8.26,855500.0,8.26,8.27,8.25,8.26,855500.0
2016-09-16 10:00:00,8.26,8.29,8.25,8.28,437100.0,8.26,8.29,8.25,8.28,437100.0
2016-09-16 10:10:00,8.29,8.3,8.27,8.29,852850.0,8.29,8.3,8.27,8.29,852850.0
2016-09-16 10:20:00,8.29,8.29,8.27,8.28,240950.0,8.29,8.29,8.27,8.28,240950.0
2016-09-16 10:30:00,8.29,8.3,8.28,8.29,553700.0,8.29,8.3,8.28,8.29,553700.0
2016-09-16 10:40:00,8.29,8.3,8.27,8.28,509350.0,8.29,8.3,8.27,8.28,509350.0
2016-09-16 10:50:00,8.28,8.29,8.26,8.26,777950.0,8.28,8.29,8.26,8.26,777950.0
2016-09-16 11:00:00,8.26,8.27,8.24,8.24,931200.0,8.26,8.27,8.24,8.24,931200.0
2016-09-16 11:10:00,8.24,8.25,8.24,8.24,677000.0,8.24,8.25,8.24,8.24,677000.0
2016-09-16 11:20:00,8.24,8.24,8.22,8.22,697500.0,8.24,8.24,8.22,8.22,697500.0
2016-09-16 11:30:00,8.23,8.24,8.22,8.23,706200.0,8.23,8.24,8.22,8.23,706200.0
2016-09-16 11:40:00,8.23,8.23,8.22,8.23,623000.0,8.23,8.23,8.22,8.23,623000.0
2016-09-16 11:50:00,8.22,8.23,8.22,8.22,335050.0,8.22,8.23,8.22,8.22,335050.0
2016-09-16 12:00:00,8.23,8.23,8.21,8.22,278000.0,8.23,8.23,8.21,8.22,278000.0
2016-09-16 12:10:00,8.22,8.23,8.21,8.22,427750.0,8.22,8.23,8.21,8.22,427750.0
2016-09-16 12:20:00,8.22,8.22,8.21,8.22,367500.0,8.22,8.22,8.21,8.22,367500.0
2016-09-16 12:30:00,8.22,8.22,8.21,8.22,618850.0,8.22,8.22,8.21,8.22,618850.0
2016-09-16 12:40:00,8.22,8.22,8.21,8.22,772500.0,8.22,8.22,8.21,8.22,772500.0
2016-09-16 12:50:00,8.22,8.22,8.21,8.21,395000.0,8.22,8.22,8.21,8.21,395000.0
2016-09-16 13:00:00,8.21,8.21,8.21,8.21,471950.0,8.21,8.21,8.21,8.21,471950.0
2016-09-16 13:10:00,8.21,8.21,8.2,8.2,1097850.0,8.21,8.21,8.2,8.2,1097850.0
2016-09-16 13:20:00,8.2,8.2,8.18,8.18,2087400.0,8.2,8.2,8.18,8.18,2087400.0
2016-09-16 13:30:00,8.18,8.19,8.16,8.16,852650.0,8.18,8.19,8.16,8.16,852650.0
2016-09-16 13:40:00,8.16,8.18,8.14,8.15,1923700.0,8.16,8.18,8.14,8.15,1923700.0
2016-09-16 13:50:00,8.15,8.15,8.13,8.13,1228800.0,8.15,8.15,8.13,8.13,1228800.0
2016-09-16 14:00:00,8.13,8.15,8.13,8.15,1737400.0,8.13,8.15,8.13,8.15,1737400.0
2016-09-16 14:10:00,8.15,8.15,8.13,8.14,1093500.0,8.15,8.15,8.13,8.14,1093500.0
2016-09-16 14:20:00,8.14,8.15,8.13,8.15,1230950.0,8.14,8.15,8.13,8.15,1230950.0
2016-09-16 14:30:00,8.15,8.17,8.15,8.15,1504150.0,8.15,8.17,8.15,8.15,1504150.0
2016-09-16 14:40:00,8.15,8.16,8.15,8.15,821750.0,8.15,8.16,8.15,8.15,821750.0
2016-09-16 14:50:00,8.16,8.16,8.14,8.15,2064400.0,8.16,8.16,8.14,8.15,2064400.0
2016-09-16 15:00:00,8.15,8.16,8.15,8.16,1259150.0,8.15,8.16,8.15,8.16,1259150.0
2016-09-16 15:10:00,8.15,8.17,8.15,8.16,1672200.0,8.15,8.17,8.15,8.16,1672200.0
2016-09-16 15:20:00,8.16,8.2,8.16,8.2,3635250.0,8.16,8.2,8.16,8.2,3635250.0
2016-09-16 15:30:00,8.2,8.2,8.18,8.19,3082600.0,8.2,8.2,8.18,8.19,3082600.0
2016-09-16 15:40:00,8.19,8.21,8.19,8.21,3858250.0,8.19,8.21,8.19,8.21,3858250.0
2016-09-16 15:50:00,8.21,8.21,8.18,8.19,4944600.0,8.21,8.21,8.18,8.19,4944600.0
2016-09-19 09:30:00,8.19,8.21,8.14,8.14,1823900.0,8.19,8.21,8.14,8.14,1823900.0
2016-09-19 09:40:00,8.14,8.15,8.08,8.11,3817350.0,8.14,8.15,8.08,8.11,3817350.0
2016-09-19 09:50:00,8.1,8.13,8.1,8.11,1709400.0,8.1,8.13,8.1,8.11,1709400.0
2016-09-19 10:00:00,8.12,8.13,8.1,8.11,1614300.0,8.12,8.13,8.1,8.11,1614300.0
2016-09-19 10:10:00,8.11,8.11,8.1,8.11,1202500.0,8.11,8.11,8.1,8.11,1202500.0
2016-09-19 10:20:00,8.11,8.13,8.11,8.12,671350.0,8.11,8.13,8.11,8.12,671350.0
2016-09-19 10:30:00,8.12,8.14,8.12,8.14,2300900.0,8.12,8.14,8.12,8.14,2300900.0
2016-09-19 10:40:00,8.14,8.15,8.12,8.13,968850.0,8.14,8.15,8.12,8.13,968850.0
2016-09-19 10:50:00,8.13,8.14,8.11,8.11,538000.0,8.13,8.14,8.11,8.11,538000.0
2016-09-19 11:00:00,8.11,8.13,8.1,8.11,1280650.0,8.11,8.13,8.1,8.11,1280650.0
2016-09-19 11:10:00,8.12,8.13,8.11,8.12,909550.0,8.12,8.13,8.11,8.12,909550.0
2016-09-19 11:20:00,8.12,8.13,8.11,8.11,1796500.0,8.12,8.13,8.11,8.11,1796500.0
2016-09-19 11:30:00,8.11,8.12,8.1,8.12,607050.0,8.11,8.12,8.1,8.12,607050.0
2016-09-19 11:40:00,8.12,8.12,8.09,8.1,849850.0,8.12,8.12,8.09,8.1,849850.0
2016-09-19 11:50:00,8.1,8.1,8.09,8.09,624350.0,8.1,8.1,8.09,8.09,624350.0
2016-09-19 12:00:00,8.09,8.1,8.08,8.09,739250.0,8.09,8.1,8.08,8.09,739250.0
2016-09-19 12:10:00,8.08,8.09,8.06,8.06,981050.0,8.08,8.09,8.06,8.06,981050.0
2016-09-19 12:20:00,8.06,8.06,8.05,8.05,618050.0,8.06,8.06,8.05,8.05,618050.0
2016-09-19 12:30:00,8.05,8.06,8.04,8.05,365150.0,8.05,8.06,8.04,8.05,365150.0
2016-09-19 12:40:00,8.05,8.06,8.05,8.05,766100.0,8.05,8.06,8.05,8.05,766100.0
2016-09-19 12:50:00,8.05,8.06,8.04,8.05,772650.0,8.05,8.06,8.04,8.05,772650.0
2016-09-19 13:00:00,8.05,8.06,8.03,8.03,946700.0,8.05,8.06,8.03,8.03,946700.0
2016-09-19 13:10:00,8.04,8.05,8.04,8.05,453850.0,8.04,8.05,8.04,8.05,453850.0
2016-09-19 13:20:00,8.04,8.06,8.04,8.05,512100.0,8.04,8.06,8.04,8.05,512100.0
2016-09-19 13:30:00,8.05,8.05,8.03,8.04,753250.0,8.05,8.05,8.03,8.04,753250.0
2016-09-19 13:40:00,8.03,8.06,8.03,8.06,636650.0,8.03,8.06,8.03,8.06,636650.0
2016-09-19 13:50:00,8.06,8.08,8.06,8.08,1419500.0,8.06,8.08,8.06,8.08,1419500.0
2016-09-19 14:00:00,8.08,8.1,8.08,8.1,1401800.0,8.08,8.1,8.08,8.1,1401800.0
2016-09-19 14:10:00,8.1,8.1,8.09,8.1,944200.0,8.1,8.1,8.09,8.1,944200.0
2016-09-19 14:20:00,8.1,8.1,8.09,8.09,992050.0,8.1,8.1,8.09,8.09,992050.0
2016-09-19 14:30:00,8.09,8.11,8.09,8.09,397500.0,8.09,8.11,8.09,8.09,397500.0
2016-09-19 14:40:00,8.09,8.1,8.09,8.09,269050.0,8.09,8.1,8.09,8.09,269050.0
2016-09-19 14:50:00,8.09,8.1,8.09,8.09,678450.0,8.09,8.1,8.09,8.09,678450.0
2016-09-19 15:00:00,8.09,8.09,8.07,8.08,684250.0,8.09,8.09,8.07,8.08,684250.0
2016-09-19 15:10:00,8.08,8.08,8.06,8.06,498850.0,8.08,8.08,8.06,8.06,498850.0
2016-09-19 15:20:00,8.06,8.07,8.05,8.05,1354950.0,8.06,8.07,8.05,8.05,1354950.0
2016-09-19 15:30:00,8.05,8.06,8.04,8.06,1732450.0,8.05,8.06,8.04,8.06,1732450.0
2016-09-19 15:40:00,8.05,8.07,8.05,8.06,1447100.0,8.05,8.07,8.05,8.06,1447100.0
2016-09-19 15:50:00,8.06,8.06,8.05,8.05,2652350.0,8.06,8.06,8.05,8.05,2652350.0
2016-09-20 09:30:00,8.06,8.1,8.06,8.08,660350.0,8.06,8.1,8.06,8.08,660350.0
2016-09-20 09:40:00,8.07,8.08,8.05,8.06,863200.0,8.07,8.08,8.05,8.06,863200.0
2016-09-20 09:50:00,8.06,8.06,8.01,8.02,1545000.0,8.06,8.06,8.01,8.02,1545000.0
2016-09-20 10:00:00,8.03,8.04,7.98,7.99,2903500.0,8.03,8.04,7.98,7.99,2903500.0
2016-09-20 10:10:00,7.98,8.03,7.98,8.02,945200.0,7.98,8.03,7.98,8.02,945200.0
2016-09-20 10:20:00,8.02,8.02,8.01,8.01,374050.0,8.02,8.02,8.01,8.01,374050.0
2016-09-20 10:30:00,8.01,8.02,7.99,8.0,1207600.0,8.01,8.02,7.99,8.0,1207600.0
2016-09-20 10:40:00,8.0,8.04,8.0,8.02,981250.0,8.0,8.04,8.0,8.02,981250.0
2016-09-20 10:50:00,8.03,8.03,8.01,8.01,349900.0,8.03,8.03,8.01,8.01,349900.0
2016-09-20 11:00:00,8.01,8.03,8.01,8.03,1078600.0,8.01,8.03,8.01,8.03,1078600.0
2016-09-20 11:10:00,8.03,8.03,8.0,8.0,814200.0,8.03,8.03,8.0,8.0,814200.0
2016-09-20 11:20:00,8.0,8.0,7.99,8.0,1508000.0,8.0,8.0,7.99,8.0,1508000.0
2016-09-20 11:30:00,8.0,8.0,7.96,7.96,1696100.0,8.0,8.0,7.96,7.96,1696100.0
2016-09-20 11:40:00,7.97,7.98,7.96,7.97,1827550.0,7.97,7.98,7.96,7.97,1827550.0
2016-09-20 11:50:00,7.97,7.99,7.96,7.97,1578950.0,7.97,7.99,7.96,7.97,1578950.0
2016-09-20 12:00:00,7.96,7.98,7.96,7.98,275050.0,7.96,7.98,7.96,7.98,275050.0
2016-09-20 12:10:00,7.98,7.98,7.96,7.96,460950.0,7.98,7.98,7.96,7.96,460950.0
2016-09-20 12:20:00,7.96,7.96,7.95,7.96,586200.0,7.96,7.96,7.95,7.96,586200.0
2016-09-20 12:30:00,7.95,7.96,7.95,7.95,385550.0,7.95,7.96,7.95,7.95,385550.0
2016-09-20 12:40:00,7.95,7.96,7.95,7.95,588400.0,7.95,7.96,7.95,7.95,588400.0
2016-09-20 12:50:00,7.95,7.95,7.92,7.93,1136800.0,7.95,7.95,7.92,7.93,1136800.0
2016-09-20 13:00:00,7.93,7.93,7.92,7.93,1127200.0,7.93,7.93,7.92,7.93,1127200.0
2016-09-20 13:10:00,7.92,7.93,7.91,7.92,1045750.0,7.92,7.93,7.91,7.92,1045750.0
2016-09-20 13:20:00,7.92,7.93,7.9,7.9,1153550.0,7.92,7.93,7.9,7.9,1153550.0
2016-09-20 13:30:00,7.91,7.92,7.9,7.9,1019800.0,7.91,7.92,7.9,7.9,1019800.0
2016-09-20 13:40:00,7.91,7.94,7.9,7.93,1650850.0,7.91,7.94,7.9,7.93,1650850.0
2016-09-20 13:50:00,7.93,7.96,7.92,7.95,1640950.0,7.93,7.96,7.92,7.95,1640950.0
2016-09-20 14:00:00,7.95,7.96,7.95,7.95,824750.0,7.95,7.96,7.95,7.95,824750.0
2016-09-20 14:10:00,7.95,7.96,7.93,7.94,710850.0,7.95,7.96,7.93,7.94,710850.0
2016-09-20 14:20:00,7.93,7.94,7.92,7.94,880700.0,7.93,7.94,7.92,7.94,880700.0
2016-09-20 14:30:00,7.94,7.95,7.93,7.94,1392300.0,7.94,7.95,7.93,7.94,1392300.0
2016-09-20 14:40:00,7.94,7.94,7.92,7.93,601900.0,7.94,7.94,7.92,7.93,601900.0
2016-09-20 14:50:00,7.94,7.94,7.91,7.91,796400.0,7.94,7.94,7.91,7.91,796400.0
2016-09-20 15:00:00,7.91,7.93,7.91,7.93,514000.0,7.91,7.93,7.91,7.93,514000.0
2016-09-20 15:10:00,7.92,7.93,7.92,7.92,718550.0,7.92,7.93,7.92,7.92,718550.0
2016-09-20 15:20:00,7.92,7.94,7.92,7.93,1560700.0,7.92,7.94,7.92,7.93,1560700.0
2016-09-20 15:30:00,7.94,7.97,7.93,7.97,4337500.0,7.94,7.97,7.93,7.97,4337500.0
2016-09-20 15:40:00,7.97,8.01,7.96,8.0,4748900.0,7.97,8.01,7.96,8.0,4748900.0
2016-09-20 15:50:00,8.0,8.01,7.99,8.0,5387150.0,8.0,8.01,7.99,8.0,5387150.0
2016-09-21 09:30:00,7.97,7.97,7.91,7.94,2301300.0,7.97,7.97,7.91,7.94,2301300.0
2016-09-21 09:40:00,7.95,7.98,7.93,7.98,1680050.0,7.95,7.98,7.93,7.98,1680050.0
2016-09-21 09:50:00,7.97,8.07,7.97,8.04,2927800.0,7.97,8.07,7.97,8.04,2927800.0
2016-09-21 10:00:00,8.04,8.05,8.01,8.03,1660300.0,8.04,8.05,8.01,8.03,1660300.0
2016-09-21 10:10:00,8.04,8.04,8.02,8.02,612850.0,8.04,8.04,8.02,8.02,612850.0
2016-09-21 10:20:00,8.03,8.03,8.01,8.01,573500.0,8.03,8.03,8.01,8.01,573500.0
2016-09-21 10:30:00,8.01,8.01,7.99,8.0,755800.0,8.01,8.01,7.99,8.0,755800.0
2016-09-21 10:40:00,8.01,8.01,7.98,8.0,597400.0,8.01,8.01,7.98,8.0,597400.0
2016-09-21 10:50:00,7.99,7.99,7.95,7.95,1306150.0,7.99,7.99,7.95,7.95,1306150.0
2016-09-21 11:00:00,7.95,7.95,7.93,7.95,796600.0,7.95,7.95,7.93,7.95,796600.0
2016-09-21 11:10:00,7.95,7.95,7.93,7.95,523800.0,7.95,7.95,7.93,7.95,523800.0
2016-09-21 11:20:00,7.95,7.96,7.94,7.96,415400.0,7.95,7.96,7.94,7.96,415400.0
2016-09-21 11:30:00,7.96,7.97,7.94,7.97,974000.0,7.96,7.97,7.94,7.97,974000.0
2016-09-21 11:40:00,7.97,8.0,7.96,8.0,1396450.0,7.97,8.0,7.96,8.0,1396450.0
2016-09-21 11:50:00,8.0,8.01,7.99,7.99,1879500.0,8.0,8.01,7.99,7.99,1879500.0
2016-09-21 12:00:00,7.99,8.0,7.98,7.99,940200.0,7.99,8.0,7.98,7.99,940200.0
2016-09-21 12:10:00,7.99,8.0,7.97,7.97,668150.0,7.99,8.0,7.97,7.97,668150.0
2016-09-21 12:20:00,7.97,7.98,7.97,7.97,488400.0,7.97,7.98,7.97,7.97,488400.0
2016-09-21 12:30:00,7.97,7.97,7.96,7.96,294000.0,7.97,7.97,7.96,7.96,294000.0
2016-09-21 12:40:00,7.96,7.98,7.95,7.97,467500.0,7.96,7.98,7.95,7.97,467500.0
2016-09-21 12:50:00,7.97,7.98,7.96,7.98,473150.0,7.97,7.98,7.96,7.98,473150.0
2016-09-21 13:00:00,7.98,7.98,7.97,7.97,182200.0,7.98,7.98,7.97,7.97,182200.0
2016-09-21 13:10:00,7.97,7.98,7.96,7.96,434750.0,7.97,7.98,7.96,7.96,434750.0
2016-09-21 13:20:00,7.97,7.98,7.96,7.97,624950.0,7.97,7.98,7.96,7.97,624950.0
2016-09-21 13:30:00,7.97,7.98,7.96,7.97,182300.0,7.97,7.98,7.96,7.97,182300.0
2016-09-21 13:40:00,7.97,7.98,7.96,7.97,433050.0,7.97,7.98,7.96,7.97,433050.0
2016-09-21 13:50:00,7.97,8.0,7.97,7.98,402500.0,7.97,8.0,7.97,7.98,402500.0
2016-09-21 14:00:00,7.98,8.02,7.98,8.01,1149250.0,7.98,8.02,7.98,8.01,1149250.0
2016-09-21 14:10:00,8.02,8.03,8.0,8.01,971750.0,8.02,8.03,8.0,8.01,971750.0
2016-09-21 14:20:00,8.0,8.0,7.96,7.97,449400.0,8.0,8.0,7.96,7.97,449400.0
2016-09-21 14:30:00,7.97,7.99,7.97,7.97,627100.0,7.97,7.99,7.97,7.97,627100.0
2016-09-21 14:40:00,7.98,7.99,7.97,7.99,451500.0,7.98,7.99,7.97,7.99,451500.0
2016-09-21 14:50:00,7.99,7.99,7.97,7.99,718800.0,7.99,7.99,7.97,7.99,718800.0
2016-09-21 15:00:00,7.99,8.0,7.97,8.0,889750.0,7.99,8.0,7.97,8.0,889750.0
2016-09-21 15:10:00,7.99,8.0,7.99,7.99,999700.0,7.99,8.0,7.99,7.99,999700.0
2016-09-21 15:20:00,7.99,8.0,7.98,7.99,722550.0,7.99,8.0,7.98,7.99,722550.0
2016-09-21 15:30:00,7.99,7.99,7.98,7.99,780250.0,7.99,7.99,7.98,7.99,780250.0
2016-09-21 15:40:00,7.99,8.01,7.99,8.0,1732400.0,7.99,8.01,7.99,8.0,1732400.0
2016-09-21 15:50:00,8.0,8.0,7.99,7.99,2264650.0,8.0,8.0,7.99,7.99,2264650.0
2016-09-22 09:30:00,8.08,8.13,8.06,8.12,2818300.0,8.08,8.13,8.06,8.12,2818300.0
2016-09-22 09:40:00,8.12,8.14,8.08,8.13,1274450.0,8.12,8.14,8.08,8.13,1274450.0
2016-09-22 09:50:00,8.13,8.16,8.12,8.15,1462350.0,8.13,8.16,8.12,8.15,1462350.0
2016-09-22 10:00:00,8.15,8.17,8.12,8.15,3092000.0,8.15,8.17,8.12,8.15,3092000.0
2016-09-22 10:10:00,8.14,8.15,8.14,8.14,465200.0,8.14,8.15,8.14,8.14,465200.0
2016-09-22 10:20:00,8.14,8.15,8.14,8.15,417400.0,8.14,8.15,8.14,8.15,417400.0
2016-09-22 10:30:00,8.15,8.17,8.15,8.16,829850.0,8.15,8.17,8.15,8.16,829850.0
2016-09-22 10:40:00,8.15,8.17,8.15,8.16,1996750.0,8.15,8.17,8.15,8.16,1996750.0
2016-09-22 10:50:00,8.16,8.17,8.15,8.15,509400.0,8.16,8.17,8.15,8.15,509400.0
2016-09-22 11:00:00,8.15,8.17,8.15,8.16,968650.0,8.15,8.17,8.15,8.16,968650.0
2016-09-22 11:10:00,8.16,8.16,8.12,8.14,659100.0,8.16,8.16,8.12,8.14,659100.0
2016-09-22 11:20:00,8.14,8.14,8.12,8.13,736250.0,8.14,8.14,8.12,8.13,736250.0
2016-09-22 11:30:00,8.14,8.15,8.13,8.14,402750.0,8.14,8.15,8.13,8.14,402750.0
2016-09-22 11:40:00,8.14,8.14,8.13,8.13,120000.0,8.14,8.14,8.13,8.13,120000.0
2016-09-22 11:50:00,8.13,8.13,8.11,8.12,285000.0,8.13,8.13,8.11,8.12,285000.0
2016-09-22 12:00:00,8.12,8.12,8.1,8.1,360000.0,8.12,8.12,8.1,8.1,360000.0
2016-09-22 12:10:00,8.1,8.12,8.09,8.12,851450.0,8.1,8.12,8.09,8.12,851450.0
2016-09-22 12:20:00,8.11,8.12,8.11,8.12,502600.0,8.11,8.12,8.11,8.12,502600.0
2016-09-22 12:30:00,8.12,8.12,8.1,8.11,302700.0,8.12,8.12,8.1,8.11,302700.0
2016-09-22 12:40:00,8.11,8.12,8.11,8.11,685800.0,8.11,8.12,8.11,8.11,685800.0
2016-09-22 12:50:00,8.11,8.11,8.1,8.1,362500.0,8.11,8.11,8.1,8.1,362500.0
2016-09-22 13:00:00,8.1,8.11,8.1,8.11,190550.0,8.1,8.11,8.1,8.11,190550.0
2016-09-22 13:10:00,8.11,8.12,8.11,8.11,116200.0,8.11,8.12,8.11,8.11,116200.0
2016-09-22 13:20:00,8.11,8.11,8.09,8.09,207350.0,8.11,8.11,8.09,8.09,207350.0
2016-09-22 13:30:00,8.09,8.1,8.08,8.1,490250.0,8.09,8.1,8.08,8.1,490250.0
2016-09-22 13:40:00,8.1,8.1,8.09,8.09,262000.0,8.1,8.1,8.09,8.09,262000.0
2016-09-22 13:50:00,8.09,8.1,8.08,8.1,422550.0,8.09,8.1,8.08,8.1,422550.0
2016-09-22 14:00:00,8.1,8.13,8.1,8.12,599600.0,8.1,8.13,8.1,8.12,599600.0
2016-09-22 14:10:00,8.12,8.13,8.11,8.12,1067900.0,8.12,8.13,8.11,8.12,1067900.0
2016-09-22 14:20:00,8.13,8.15,8.12,8.15,845100.0,8.13,8.15,8.12,8.15,845100.0
2016-09-22 14:30:00,8.15,8.15,8.13,8.15,524400.0,8.15,8.15,8.13,8.15,524400.0
2016-09-22 14:40:00,8.15,8.17,8.15,8.17,1032300.0,8.15,8.17,8.15,8.17,1032300.0
2016-09-22 14:50:00,8.16,8.19,8.16,8.18,1194700.0,8.16,8.19,8.16,8.18,1194700.0
2016-09-22 15:00:00,8.18,8.2,8.17,8.18,1262300.0,8.18,8.2,8.17,8.18,1262300.0
2016-09-22 15:10:00,8.18,8.2,8.18,8.2,1667350.0,8.18,8.2,8.18,8.2,1667350.0
2016-09-22 15:20:00,8.2,8.2,8.18,8.18,982150.0,8.2,8.2,8.18,8.18,982150.0
2016-09-22 15:30:00,8.18,8.2,8.18,8.2,952100.0,8.18,8.2,8.18,8.2,952100.0
2016-09-22 15:40:00,8.2,8.21,8.19,8.19,1646850.0,8.2,8.21,8.19,8.19,1646850.0
2016-09-22 15:50:00,8.2,8.21,8.19,8.2,3080650.0,8.2,8.21,8.19,8.2,3080650.0
2016-09-23 09:30:00,8.18,8.25,8.17,8.24,2475750.0,8.18,8.25,8.17,8.24,2475750.0
2016-09-23 09:40:00,8.24,8.28,8.23,8.23,2435500.0,8.24,8.28,8.23,8.23,2435500.0
2016-09-23 09:50:00,8.23,8.27,8.23,8.27,1104300.0,8.23,8.27,8.23,8.27,1104300.0
2016-09-23 10:00:00,8.26,8.28,8.24,8.24,977400.0,8.26,8.28,8.24,8.24,977400.0
2016-09-23 10:10:00,8.25,8.25,8.23,8.25,924200.0,8.25,8.25,8.23,8.25,924200.0
2016-09-23 10:20:00,8.24,8.29,8.24,8.27,2217750.0,8.24,8.29,8.24,8.27,2217750.0
2016-09-23 10:30:00,8.27,8.32,8.27,8.3,3318150.0,8.27,8.32,8.27,8.3,3318150.0
2016-09-23 10:40:00,8.3,8.33,8.3,8.32,1316850.0,8.3,8.33,8.3,8.32,1316850.0
2016-09-23 10:50:00,8.32,8.34,8.31,8.33,1017800.0,8.32,8.34,8.31,8.33,1017800.0
2016-09-23 11:00:00,8.33,8.33,8.32,8.32,395350.0,8.33,8.33,8.32,8.32,395350.0
2016-09-23 11:10:00,8.32,8.32,8.29,8.29,968950.0,8.32,8.32,8.29,8.29,968950.0
2016-09-23 11:20:00,8.29,8.32,8.29,8.32,1274050.0,8.29,8.32,8.29,8.32,1274050.0
2016-09-23 11:30:00,8.31,8.34,8.31,8.34,984200.0,8.31,8.34,8.31,8.34,984200.0
2016-09-23 11:40:00,8.34,8.35,8.32,8.33,1752950.0,8.34,8.35,8.32,8.33,1752950.0
2016-09-23 11:50:00,8.33,8.34,8.32,8.33,547250.0,8.33,8.34,8.32,8.33,547250.0
2016-09-23 12:00:00,8.32,8.33,8.32,8.33,1034550.0,8.32,8.33,8.32,8.33,1034550.0
2016-09-23 12:10:00,8.33,8.33,8.31,8.32,741100.0,8.33,8.33,8.31,8.32,741100.0
2016-09-23 12:20:00,8.32,8.32,8.31,8.32,287800.0,8.32,8.32,8.31,8.32,287800.0
2016-09-23 12:30:00,8.32,8.33,8.31,8.31,296550.0,8.32,8.33,8.31,8.31,296550.0
2016-09-23 12:40:00,8.31,8.31,8.3,8.3,562400.0,8.31,8.31,8.3,8.3,562400.0
2016-09-23 12:50:00,8.31,8.32,8.31,8.31,589400.0,8.31,8.32,8.31,8.31,589400.0
2016-09-23 13:00:00,8.31,8.31,8.3,8.3,518950.0,8.31,8.31,8.3,8.3,518950.0
2016-09-23 13:10:00,8.3,8.3,8.28,8.29,610150.0,8.3,8.3,8.28,8.29,610150.0
2016-09-23 13:20:00,8.28,8.29,8.28,8.29,1634100.0,8.28,8.29,8.28,8.29,1634100.0
2016-09-23 13:30:00,8.28,8.29,8.28,8.28,380550.0,8.28,8.29,8.28,8.28,380550.0
2016-09-23 13:40:00,8.28,8.29,8.27,8.28,754300.0,8.28,8.29,8.27,8.28,754300.0
2016-09-23 13:50:00,8.28,8.29,8.27,8.28,679400.0,8.28,8.29,8.27,8.28,679400.0
2016-09-23 14:00:00,8.28,8.3,8.28,8.3,971050.0,8.28,8.3,8.28,8.3,971050.0
2016-09-23 14:10:00,8.3,8.32,8.29,8.32,720000.0,8.3,8.32,8.29,8.32,720000.0
2016-09-23 14:20:00,8.32,8.34,8.32,8.33,1136350.0,8.32,8.34,8.32,8.33,1136350.0
2016-09-23 14:30:00,8.33,8.33,8.32,8.33,1140350.0,8.33,8.33,8.32,8.33,1140350.0
2016-09-23 14:40:00,8.33,8.34,8.32,8.34,601000.0,8.33,8.34,8.32,8.34,601000.0
2016-09-23 14:50:00,8.33,8.34,8.32,8.34,243150.0,8.33,8.34,8.32,8.34,243150.0
2016-09-23 15:00:00,8.34,8.34,8.33,8.33,1391150.0,8.34,8.34,8.33,8.33,1391150.0
2016-09-23 15:10:00,8.33,8.34,8.32,8.33,211650.0,8.33,8.34,8.32,8.33,211650.0
2016-09-23 15:20:00,8.33,8.33,8.31,8.32,802300.0,8.33,8.33,8.31,8.32,802300.0
2016-09-23 15:30:00,8.32,8.33,8.31,8.31,780100.0,8.32,8.33,8.31,8.31,780100.0
2016-09-23 15:40:00,8.31,8.31,8.28,8.3,995100.0,8.31,8.31,8.28,8.3,995100.0
2016-09-23 15:50:00,8.29,8.3,8.27,8.28,2707300.0,8.29,8.3,8.27,8.28,2707300.0
2016-09-26 09:30:00,8.25,8.27,8.22,8.22,1285550.0,8.25,8.27,8.22,8.22,1285550.0
2016-09-26 09:40:00,8.22,8.23,8.18,8.23,851150.0,8.22,8.23,8.18,8.23,851150.0
2016-09-26 09:50:00,8.22,8.24,8.22,8.22,526950.0,8.22,8.24,8.22,8.22,526950.0
2016-09-26 10:00:00,8.22,8.23,8.2,8.22,390150.0,8.22,8.23,8.2,8.22,390150.0
2016-09-26 10:10:00,8.22,8.24,8.22,8.23,479600.0,8.22,8.24,8.22,8.23,479600.0
2016-09-26 10:20:00,8.24,8.24,8.23,8.23,253400.0,8.24,8.24,8.23,8.23,253400.0
2016-09-26 10:30:00,8.24,8.24,8.22,8.23,546350.0,8.24,8.24,8.22,8.23,546350.0
2016-09-26 10:40:00,8.23,8.25,8.22,8.24,760450.0,8.23,8.25,8.22,8.24,760450.0
2016-09-26 10:50:00,8.24,8.24,8.23,8.24,398250.0,8.24,8.24,8.23,8.24,398250.0
2016-09-26 11:00:00,8.23,8.23,8.22,8.22,270350.0,8.23,8.23,8.22,8.22,270350.0
2016-09-26 11:10:00,8.22,8.22,8.21,8.21,220000.0,8.22,8.22,8.21,8.21,220000.0
2016-09-26 11:20:00,8.2,8.2,8.18,8.2,1050950.0,8.2,8.2,8.18,8.2,1050950.0
2016-09-26 11:30:00,8.19,8.2,8.17,8.2,705450.0,8.19,8.2,8.17,8.2,705450.0
2016-09-26 11:40:00,8.2,8.21,8.2,8.2,280750.0,8.2,8.21,8.2,8.2,280750.0
2016-09-26 11:50:00,8.2,8.21,8.2,8.21,275800.0,8.2,8.21,8.2,8.21,275800.0
2016-09-26 12:00:00,8.2,8.24,8.2,8.23,955150.0,8.2,8.24,8.2,8.23,955150.0
2016-09-26 12:10:00,8.24,8.27,8.23,8.26,1221200.0,8.24,8.27,8.23,8.26,1221200.0
2016-09-26 12:20:00,8.26,8.29,8.25,8.25,865850.0,8.26,8.29,8.25,8.25,865850.0
2016-09-26 12:30:00,8.25,8.26,8.23,8.23,547500.0,8.25,8.26,8.23,8.23,547500.0
2016-09-26 12:40:00,8.23,8.24,8.22,8.24,243450.0,8.23,8.24,8.22,8.24,243450.0
2016-09-26 12:50:00,8.23,8.26,8.23,8.26,540000.0,8.23,8.26,8.23,8.26,540000.0
2016-09-26 13:00:00,8.26,8.3,8.26,8.29,1715900.0,8.26,8.3,8.26,8.29,1715900.0
2016-09-26 13:10:00,8.29,8.32,8.28,8.31,1311950.0,8.29,8.32,8.28,8.31,1311950.0
2016-09-26 13:20:00,8.31,8.31,8.29,8.3,695000.0,8.31,8.31,8.29,8.3,695000.0
2016-09-26 13:30:00,8.3,8.31,8.29,8.29,353000.0,8.3,8.31,8.29,8.29,353000.0
2016-09-26 13:40:00,8.3,8.31,8.3,8.31,1217200.0,8.3,8.31,8.3,8.31,1217200.0
2016-09-26 13:50:00,8.31,8.34,8.31,8.33,1410300.0,8.31,8.34,8.31,8.33,1410300.0
2016-09-26 14:00:00,8.33,8.35,8.33,8.34,583950.0,8.33,8.35,8.33,8.34,583950.0
2016-09-26 14:10:00,8.34,8.38,8.34,8.38,1946250.0,8.34,8.38,8.34,8.38,1946250.0
2016-09-26 14:20:00,8.38,8.4,8.37,8.39,1970200.0,8.38,8.4,8.37,8.39,1970200.0
2016-09-26 14:30:00,8.39,8.42,8.39,8.42,1649900.0,8.39,8.42,8.39,8.42,1649900.0
2016-09-26 14:40:00,8.41,8.41,8.37,8.39,1262350.0,8.41,8.41,8.37,8.39,1262350.0
2016-09-26 14:50:00,8.4,8.4,8.38,8.38,687700.0,8.4,8.4,8.38,8.38,687700.0
2016-09-26 15:00:00,8.38,8.41,8.37,8.41,1903350.0,8.38,8.41,8.37,8.41,1903350.0
2016-09-26 15:10:00,8.41,8.45,8.41,8.43,2590400.0,8.41,8.45,8.41,8.43,2590400.0
2016-09-26 15:20:00,8.43,8.45,8.42,8.44,1826600.0,8.43,8.45,8.42,8.44,1826600.0
2016-09-26 15:30:00,8.44,8.45,8.43,8.44,1986150.0,8.44,8.45,8.43,8.44,1986150.0
2016-09-26 15:40:00,8.44,8.44,8.39,8.4,2481000.0,8.44,8.44,8.39,8.4,2481000.0
2016-09-26 15:50:00,8.4,8.41,8.39,8.4,3042000.0,8.4,8.41,8.39,8.4,3042000.0
2016-09-27 09:30:00,8.39,8.41,8.35,8.37,695650.0,8.39,8.41,8.35,8.37,695650.0
2016-09-27 09:40:00,8.37,8.38,8.35,8.36,511050.0,8.37,8.38,8.35,8.36,511050.0
2016-09-27 09:50:00,8.36,8.36,8.34,8.34,375100.0,8.36,8.36,8.34,8.34,375100.0
2016-09-27 10:00:00,8.34,8.34,8.31,8.31,817700.0,8.34,8.34,8.31,8.31,817700.0
2016-09-27 10:10:00,8.31,8.35,8.31,8.34,1165000.0,8.31,8.35,8.31,8.34,1165000.0
2016-09-27 10:20:00,8.34,8.35,8.32,8.32,854150.0,8.34,8.35,8.32,8.32,854150.0
2016-09-27 10:30:00,8.31,8.33,8.31,8.32,754550.0,8.31,8.33,8.31,8.32,754550.0
2016-09-27 10:40:00,8.31,8.32,8.31,8.32,1101250.0,8.31,8.32,8.31,8.32,1101250.0
2016-09-27 10:50:00,8.32,8.36,8.32,8.35,918350.0,8.32,8.36,8.32,8.35,918350.0
2016-09-27 11:00:00,8.35,8.37,8.34,8.34,875000.0,8.35,8.37,8.34,8.34,875000.0
2016-09-27 11:10:00,8.34,8.38,8.34,8.38,1482950.0,8.34,8.38,8.34,8.38,1482950.0
2016-09-27 11:20:00,8.38,8.43,8.38,8.43,1471900.0,8.38,8.43,8.38,8.43,1471900.0
2016-09-27 11:30:00,8.43,8.44,8.42,8.43,715550.0,8.43,8.44,8.42,8.43,715550.0
2016-09-27 11:40:00,8.44,8.45,8.42,8.44,777050.0,8.44,8.45,8.42,8.44,777050.0
2016-09-27 11:50:00,8.44,8.44,8.41,8.41,443150.0,8.44,8.44,8.41,8.41,443150.0
2016-09-27 12:00:00,8.41,8.42,8.4,8.41,628000.0,8.41,8.42,8.4,8.41,628000.0
2016-09-27 12:10:00,8.4,8.4,8.39,8.4,721000.0,8.4,8.4,8.39,8.4,721000.0
2016-09-27 12:20:00,8.4,8.41,8.39,8.39,552100.0,8.4,8.41,8.39,8.39,552100.0
2016-09-27 12:30:00,8.39,8.39,8.37,8.38,219850.0,8.39,8.39,8.37,8.38,219850.0
2016-09-27 12:40:00,8.38,8.38,8.37,8.37,160000.0,8.38,8.38,8.37,8.37,160000.0
2016-09-27 12:50:00,8.37,8.39,8.37,8.39,282250.0,8.37,8.39,8.37,8.39,282250.0
2016-09-27 13:00:00,8.38,8.39,8.37,8.37,626800.0,8.38,8.39,8.37,8.37,626800.0
2016-09-27 13:10:00,8.37,8.38,8.37,8.37,240950.0,8.37,8.38,8.37,8.37,240950.0
2016-09-27 13:20:00,8.37,8.38,8.37,8.38,381600.0,8.37,8.38,8.37,8.38,381600.0
2016-09-27 13:30:00,8.38,8.39,8.37,8.38,444000.0,8.38,8.39,8.37,8.38,444000.0
2016-09-27 13:40:00,8.38,8.39,8.37,8.38,582500.0,8.38,8.39,8.37,8.38,582500.0
2016-09-27 13:50:00,8.38,8.41,8.38,8.41,787700.0,8.38,8.41,8.38,8.41,787700.0
2016-09-27 14:00:00,8.41,8.42,8.4,8.41,475000.0,8.41,8.42,8.4,8.41,475000.0
2016-09-27 14:10:00,8.41,8.42,8.41,8.42,284850.0,8.41,8.42,8.41,8.42,284850.0
2016-09-27 14:20:00,8.41,8.42,8.4,8.41,133450.0,8.41,8.42,8.4,8.41,133450.0
2016-09-27 14:30:00,8.4,8.41,8.39,8.41,829950.0,8.4,8.41,8.39,8.41,829950.0
2016-09-27 14:40:00,8.41,8.41,8.38,8.39,396850.0,8.41,8.41,8.38,8.39,396850.0
2016-09-27 14:50:00,8.39,8.4,8.38,8.39,389650.0,8.39,8.4,8.38,8.39,389650.0
2016-09-27 15:00:00,8.39,8.4,8.39,8.4,436200.0,8.39,8.4,8.39,8.4,436200.0
2016-09-27 15:10:00,8.4,8.4,8.38,8.38,314750.0,8.4,8.4,8.38,8.38,314750.0
2016-09-27 15:20:00,8.38,8.38,8.36,8.37,749950.0,8.38,8.38,8.36,8.37,749950.0
2016-09-27 15:30:00,8.37,8.37,8.35,8.36,597300.0,8.37,8.37,8.35,8.36,597300.0
2016-09-27 15:40:00,8.36,8.38,8.36,8.37,642200.0,8.36,8.38,8.36,8.37,642200.0
2016-09-27 15:50:00,8.38,8.39,8.37,8.38,1175750.0,8.38,8.39,8.37,8.38,1175750.0
2016-09-28 09:30:00,8.4,8.4,8.36,8.36,343300.0,8.4,8.4,8.36,8.36,343300.0
2016-09-28 09:40:00,8.36,8.36,8.33,8.34,1030450.0,8.36,8.36,8.33,8.34,1030450.0
2016-09-28 09:50:00,8.35,8.35,8.33,8.34,220600.0,8.35,8.35,8.33,8.34,220600.0
2016-09-28 10:00:00,8.34,8.35,8.31,8.31,434650.0,8.34,8.35,8.31,8.31,434650.0
2016-09-28 10:10:00,8.31,8.32,8.27,8.28,874350.0,8.31,8.32,8.27,8.28,874350.0
2016-09-28 10:20:00,8.28,8.32,8.26,8.32,1139250.0,8.28,8.32,8.26,8.32,1139250.0
2016-09-28 10:30:00,8.33,8.34,8.31,8.32,1500700.0,8.33,8.34,8.31,8.32,1500700.0
2016-09-28 10:40:00,8.32,8.32,8.31,8.32,506950.0,8.32,8.32,8.31,8.32,506950.0
2016-09-28 10:50:00,8.32,8.34,8.31,8.33,702150.0,8.32,8.34,8.31,8.33,702150.0
2016-09-28 11:00:00,8.32,8.34,8.31,8.33,1117850.0,8.32,8.34,8.31,8.33,1117850.0
2016-09-28 11:10:00,8.33,8.35,8.31,8.34,1490150.0,8.33,8.35,8.31,8.34,1490150.0
2016-09-28 11:20:00,8.34,8.35,8.33,8.33,989650.0,8.34,8.35,8.33,8.33,989650.0
2016-09-28 11:30:00,8.33,8.34,8.31,8.33,689900.0,8.33,8.34,8.31,8.33,689900.0
2016-09-28 11:40:00,8.34,8.35,8.33,8.35,1023000.0,8.34,8.35,8.33,8.35,1023000.0
2016-09-28 11:50:00,8.35,8.35,8.34,8.34,195000.0,8.35,8.35,8.34,8.34,195000.0
2016-09-28 12:00:00,8.34,8.34,8.33,8.33,396150.0,8.34,8.34,8.33,8.33,396150.0
2016-09-28 12:10:00,8.33,8.34,8.32,8.33,413400.0,8.33,8.34,8.32,8.33,413400.0
2016-09-28 12:20:00,8.33,8.34,8.32,8.33,746500.0,8.33,8.34,8.32,8.33,746500.0
2016-09-28 12:30:00,8.33,8.34,8.32,8.34,717350.0,8.33,8.34,8.32,8.34,717350.0
2016-09-28 12:40:00,8.34,8.35,8.34,8.34,152750.0,8.34,8.35,8.34,8.34,152750.0
2016-09-28 12:50:00,8.34,8.35,8.33,8.34,1086300.0,8.34,8.35,8.33,8.34,1086300.0
2016-09-28 13:00:00,8.34,8.34,8.33,8.34,1100000.0,8.34,8.34,8.33,8.34,1100000.0
2016-09-28 13:10:00,8.34,8.35,8.33,8.34,112500.0,8.34,8.35,8.33,8.34,112500.0
2016-09-28 13:20:00,8.35,8.36,8.34,8.35,904350.0,8.35,8.36,8.34,8.35,904350.0
2016-09-28 13:30:00,8.35,8.36,8.35,8.35,384000.0,8.35,8.36,8.35,8.35,384000.0
2016-09-28 13:40:00,8.35,8.38,8.35,8.36,500400.0,8.35,8.38,8.35,8.36,500400.0
2016-09-28 13:50:00,8.36,8.37,8.36,8.36,437750.0,8.36,8.37,8.36,8.36,437750.0
2016-09-28 14:00:00,8.37,8.37,8.35,8.36,235000.0,8.37,8.37,8.35,8.36,235000.0
2016-09-28 14:10:00,8.36,8.37,8.36,8.37,510750.0,8.36,8.37,8.36,8.37,510750.0
2016-09-28 14:20:00,8.36,8.39,8.36,8.39,1005550.0,8.36,8.39,8.36,8.39,1005550.0
2016-09-28 14:30:00,8.4,8.41,8.39,8.41,1557550.0,8.4,8.41,8.39,8.41,1557550.0
2016-09-28 14:40:00,8.41,8.42,8.4,8.41,870000.0,8.41,8.42,8.4,8.41,870000.0
2016-09-28 14:50:00,8.4,8.42,8.4,8.42,1813500.0,8.4,8.42,8.4,8.42,1813500.0
2016-09-28 15:00:00,8.42,8.43,8.41,8.41,1062650.0,8.42,8.43,8.41,8.41,1062650.0
2016-09-28 15:10:00,8.41,8.42,8.38,8.38,1729850.0,8.41,8.42,8.38,8.38,1729850.0
2016-09-28 15:20:00,8.38,8.38,8.36,8.36,1131850.0,8.38,8.38,8.36,8.36,1131850.0
2016-09-28 15:30:00,8.36,8.38,8.35,8.37,1142150.0,8.36,8.38,8.35,8.37,1142150.0
2016-09-28 15:40:00,8.37,8.39,8.37,8.37,1113500.0,8.37,8.39,8.37,8.37,1113500.0
2016-09-28 15:50:00,8.37,8.38,8.36,8.37,1897800.0,8.37,8.38,8.36,8.37,1897800.0
2016-09-29 09:30:00,8.36,8.36,8.31,8.34,966650.0,8.36,8.36,8.31,8.34,966650.0
2016-09-29 09:40:00,8.35,8.42,8.35,8.41,1383500.0,8.35,8.42,8.35,8.41,1383500.0
2016-09-29 09:50:00,8.41,8.42,8.39,8.39,554400.0,8.41,8.42,8.39,8.39,554400.0
2016-09-29 10:00:00,8.39,8.4,8.37,8.37,439900.0,8.39,8.4,8.37,8.37,439900.0
2016-09-29 10:10:00,8.37,8.38,8.36,8.38,560650.0,8.37,8.38,8.36,8.38,560650.0
2016-09-29 10:20:00,8.38,8.41,8.38,8.39,1006150.0,8.38,8.41,8.38,8.39,1006150.0
2016-09-29 10:30:00,8.39,8.42,8.38,8.4,1572850.0,8.39,8.42,8.38,8.4,1572850.0
2016-09-29 10:40:00,8.41,8.47,8.41,8.47,2406000.0,8.41,8.47,8.41,8.47,2406000.0
2016-09-29 10:50:00,8.47,8.47,8.45,8.45,659350.0,8.47,8.47,8.45,8.45,659350.0
2016-09-29 11:00:00,8.45,8.49,8.45,8.48,1419500.0,8.45,8.49,8.45,8.48,1419500.0
2016-09-29 11:10:00,8.48,8.51,8.48,8.48,1340950.0,8.48,8.51,8.48,8.48,1340950.0
2016-09-29 11:20:00,8.48,8.5,8.48,8.5,981000.0,8.48,8.5,8.48,8.5,981000.0
2016-09-29 11:30:00,8.5,8.5,8.48,8.5,536500.0,8.5,8.5,8.48,8.5,536500.0
2016-09-29 11:40:00,8.49,8.5,8.48,8.48,1110350.0,8.49,8.5,8.48,8.48,1110350.0
2016-09-29 11:50:00,8.48,8.49,8.45,8.45,803050.0,8.48,8.49,8.45,8.45,803050.0
2016-09-29 12:00:00,8.45,8.47,8.45,8.47,440000.0,8.45,8.47,8.45,8.47,440000.0
2016-09-29 12:10:00,8.46,8.47,8.45,8.45,700000.0,8.46,8.47,8.45,8.45,700000.0
2016-09-29 12:20:00,8.45,8.45,8.44,8.44,469750.0,8.45,8.45,8.44,8.44,469750.0
2016-09-29 12:30:00,8.43,8.45,8.43,8.43,280000.0,8.43,8.45,8.43,8.43,280000.0
2016-09-29 12:40:00,8.43,8.43,8.39,8.4,557650.0,8.43,8.43,8.39,8.4,557650.0
2016-09-29 12:50:00,8.4,8.41,8.38,8.4,742300.0,8.4,8.41,8.38,8.4,742300.0
2016-09-29 13:00:00,8.41,8.41,8.39,8.41,577200.0,8.41,8.41,8.39,8.41,577200.0
2016-09-29 13:10:00,8.41,8.42,8.4,8.41,404800.0,8.41,8.42,8.4,8.41,404800.0
2016-09-29 13:20:00,8.4,8.42,8.39,8.41,906550.0,8.4,8.42,8.39,8.41,906550.0
2016-09-29 13:30:00,8.42,8.44,8.42,8.42,1160200.0,8.42,8.44,8.42,8.42,1160200.0
2016-09-29 13:40:00,8.41,8.43,8.4,8.41,485000.0,8.41,8.43,8.4,8.41,485000.0
2016-09-29 13:50:00,8.41,8.42,8.38,8.4,615050.0,8.41,8.42,8.38,8.4,615050.0
2016-09-29 14:00:00,8.4,8.42,8.4,8.4,603500.0,8.4,8.42,8.4,8.4,603500.0
2016-09-29 14:10:00,8.4,8.43,8.4,8.43,1110650.0,8.4,8.43,8.4,8.43,1110650.0
2016-09-29 14:20:00,8.42,8.45,8.42,8.45,828000.0,8.42,8.45,8.42,8.45,828000.0
2016-09-29 14:30:00,8.45,8.47,8.44,8.47,572850.0,8.45,8.47,8.44,8.47,572850.0
2016-09-29 14:40:00,8.47,8.48,8.46,8.47,1757650.0,8.47,8.48,8.46,8.47,1757650.0
2016-09-29 14:50:00,8.46,8.47,8.45,8.46,900350.0,8.46,8.47,8.45,8.46,900350.0
2016-09-29 15:00:00,8.46,8.47,8.45,8.46,868850.0,8.46,8.47,8.45,8.46,868850.0
2016-09-29 15:10:00,8.46,8.46,8.45,8.46,415900.0,8.46,8.46,8.45,8.46,415900.0
2016-09-29 15:20:00,8.46,8.47,8.44,8.45,537100.0,8.46,8.47,8.44,8.45,537100.0
2016-09-29 15:30:00,8.45,8.45,8.42,8.43,740200.0,8.45,8.45,8.42,8.43,740200.0
2016-09-29 15:40:00,8.43,8.43,8.4,8.42,1660400.0,8.43,8.43,8.4,8.42,1660400.0
2016-09-29 15:50:00,8.41,8.43,8.41,8.42,2506750.0,8.41,8.43,8.41,8.42,2506750.0
2016-09-30 09:30:00,8.43,8.47,8.4,8.4,845950.0,8.43,8.47,8.4,8.4,845950.0
2016-09-30 09:40:00,8.42,8.46,8.41,8.42,674600.0,8.42,8.46,8.41,8.42,674600.0
2016-09-30 09:50:00,8.42,8.42,8.36,8.38,950250.0,8.42,8.42,8.36,8.38,950250.0
2016-09-30 10:00:00,8.39,8.39,8.38,8.39,948350.0,8.39,8.39,8.38,8.39,948350.0
2016-09-30 10:10:00,8.39,8.39,8.36,8.36,754750.0,8.39,8.39,8.36,8.36,754750.0
2016-09-30 10:20:00,8.36,8.38,8.36,8.37,624550.0,8.36,8.38,8.36,8.37,624550.0
2016-09-30 10:30:00,8.37,8.4,8.37,8.4,770700.0,8.37,8.4,8.37,8.4,770700.0
2016-09-30 10:40:00,8.4,8.41,8.39,8.41,694100.0,8.4,8.41,8.39,8.41,694100.0
2016-09-30 10:50:00,8.41,8.43,8.39,8.4,1170600.0,8.41,8.43,8.39,8.4,1170600.0
2016-09-30 11:00:00,8.4,8.41,8.39,8.4,1106600.0,8.4,8.41,8.39,8.4,1106600.0
2016-09-30 11:10:00,8.4,8.43,8.4,8.42,767500.0,8.4,8.43,8.4,8.42,767500.0
2016-09-30 11:20:00,8.42,8.45,8.42,8.44,764450.0,8.42,8.45,8.42,8.44,764450.0
2016-09-30 11:30:00,8.44,8.45,8.44,8.44,517850.0,8.44,8.45,8.44,8.44,517850.0
2016-09-30 11:40:00,8.44,8.47,8.44,8.47,784850.0,8.44,8.47,8.44,8.47,784850.0
2016-09-30 11:50:00,8.47,8.48,8.46,8.48,506800.0,8.47,8.48,8.46,8.48,506800.0
2016-09-30 12:00:00,8.47,8.48,8.46,8.46,406850.0,8.47,8.48,8.46,8.46,406850.0
2016-09-30 12:10:00,8.47,8.48,8.46,8.48,1230950.0,8.47,8.48,8.46,8.48,1230950.0
2016-09-30 12:20:00,8.47,8.49,8.47,8.49,596250.0,8.47,8.49,8.47,8.49,596250.0
2016-09-30 12:30:00,8.49,8.49,8.47,8.47,419600.0,8.49,8.49,8.47,8.47,419600.0
2016-09-30 12:40:00,8.47,8.47,8.46,8.47,774800.0,8.47,8.47,8.46,8.47,774800.0
2016-09-30 12:50:00,8.47,8.48,8.47,8.47,2295400.0,8.47,8.48,8.47,8.47,2295400.0
2016-09-30 13:00:00,8.48,8.49,8.47,8.49,446800.0,8.48,8.49,8.47,8.49,446800.0
2016-09-30 13:10:00,8.49,8.49,8.47,8.48,263100.0,8.49,8.49,8.47,8.48,263100.0
2016-09-30 13:20:00,8.48,8.5,8.47,8.49,848150.0,8.48,8.5,8.47,8.49,848150.0
2016-09-30 13:30:00,8.49,8.51,8.49,8.5,921150.0,8.49,8.51,8.49,8.5,921150.0
2016-09-30 13:40:00,8.51,8.51,8.5,8.51,449250.0,8.51,8.51,8.5,8.51,449250.0
2016-09-30 13:50:00,8.51,8.55,8.51,8.54,942900.0,8.51,8.55,8.51,8.54,942900.0
2016-09-30 14:00:00,8.54,8.58,8.54,8.56,2279300.0,8.54,8.58,8.54,8.56,2279300.0
2016-09-30 14:10:00,8.56,8.56,8.52,8.52,645200.0,8.56,8.56,8.52,8.52,645200.0
2016-09-30 14:20:00,8.52,8.53,8.5,8.5,1186700.0,8.52,8.53,8.5,8.5,1186700.0
2016-09-30 14:30:00,8.5,8.53,8.5,8.53,1269800.0,8.5,8.53,8.5,8.53,1269800.0
2016-09-30 14:40:00,8.53,8.54,8.52,8.54,1304550.0,8.53,8.54,8.52,8.54,1304550.0
2016-09-30 14:50:00,8.53,8.53,8.51,8.52,631250.0,8.53,8.53,8.51,8.52,631250.0
2016-09-30 15:00:00,8.52,8.52,8.51,8.52,716150.0,8.52,8.52,8.51,8.52,716150.0
2016-09-30 15:10:00,8.52,8.53,8.51,8.53,1029450.0,8.52,8.53,8.51,8.53,1029450.0
2016-09-30 15:20:00,8.53,8.53,8.51,8.51,595650.0,8.53,8.53,8.51,8.51,595650.0
2016-09-30 15:30:00,8.51,8.52,8.49,8.5,623400.0,8.51,8.52,8.49,8.5,623400.0
2016-09-30 15:40:00,8.5,8.5,8.49,8.49,1229750.0,8.5,8.5,8.49,8.49,1229750.0
2016-09-30 15:50:00,8.5,8.5,8.47,8.47,4541250.0,8.5,8.5,8.47,8.47,4541250.0
2016-10-03 09:30:00,8.46,8.59,8.45,8.55,1899650.0,8.46,8.59,8.45,8.55,1899650.0
2016-10-03 09:40:00,8.56,8.62,8.55,8.57,3124100.0,8.56,8.62,8.55,8.57,3124100.0
2016-10-03 09:50:00,8.58,8.63,8.57,8.61,1941450.0,8.58,8.63,8.57,8.61,1941450.0
2016-10-03 10:00:00,8.62,8.65,8.62,8.63,1950100.0,8.62,8.65,8.62,8.63,1950100.0
2016-10-03 10:10:00,8.63,8.68,8.63,8.67,1955950.0,8.63,8.68,8.63,8.67,1955950.0
2016-10-03 10:20:00,8.66,8.67,8.65,8.66,818800.0,8.66,8.67,8.65,8.66,818800.0
2016-10-03 10:30:00,8.66,8.66,8.6,8.61,1691750.0,8.66,8.66,8.6,8.61,1691750.0
2016-10-03 10:40:00,8.61,8.65,8.6,8.63,758050.0,8.61,8.65,8.6,8.63,758050.0
2016-10-03 10:50:00,8.63,8.64,8.62,8.63,567150.0,8.63,8.64,8.62,8.63,567150.0
2016-10-03 11:00:00,8.62,8.63,8.61,8.61,435000.0,8.62,8.63,8.61,8.61,435000.0
2016-10-03 11:10:00,8.61,8.62,8.6,8.62,786250.0,8.61,8.62,8.6,8.62,786250.0
2016-10-03 11:20:00,8.61,8.63,8.61,8.61,568050.0,8.61,8.63,8.61,8.61,568050.0
2016-10-03 11:30:00,8.62,8.64,8.6,8.6,740300.0,8.62,8.64,8.6,8.6,740300.0
2016-10-03 11:40:00,8.61,8.63,8.6,8.62,434100.0,8.61,8.63,8.6,8.62,434100.0
2016-10-03 11:50:00,8.62,8.62,8.6,8.61,442400.0,8.62,8.62,8.6,8.61,442400.0
2016-10-03 12:00:00,8.62,8.63,8.61,8.62,416950.0,8.62,8.63,8.61,8.62,416950.0
2016-10-03 12:10:00,8.61,8.62,8.61,8.62,501800.0,8.61,8.62,8.61,8.62,501800.0
2016-10-03 12:20:00,8.61,8.62,8.61,8.62,562900.0,8.61,8.62,8.61,8.62,562900.0
2016-10-03 12:30:00,8.62,8.63,8.61,8.61,453150.0,8.62,8.63,8.61,8.61,453150.0
2016-10-03 12:40:00,8.61,8.62,8.61,8.61,335050.0,8.61,8.62,8.61,8.61,335050.0
2016-10-03 12:50:00,8.61,8.63,8.61,8.62,626500.0,8.61,8.63,8.61,8.62,626500.0
2016-10-03 13:00:00,8.61,8.62,8.61,8.61,431200.0,8.61,8.62,8.61,8.61,431200.0
2016-10-03 13:10:00,8.61,8.63,8.61,8.62,600050.0,8.61,8.63,8.61,8.62,600050.0
2016-10-03 13:20:00,8.62,8.62,8.61,8.62,350300.0,8.62,8.62,8.61,8.62,350300.0
2016-10-03 13:30:00,8.62,8.62,8.61,8.62,235050.0,8.62,8.62,8.61,8.62,235050.0
2016-10-03 13:40:00,8.61,8.62,8.61,8.62,650000.0,8.61,8.62,8.61,8.62,650000.0
2016-10-03 13:50:00,8.62,8.62,8.61,8.61,300000.0,8.62,8.62,8.61,8.61,300000.0
2016-10-03 14:00:00,8.61,8.61,8.59,8.59,400650.0,8.61,8.61,8.59,8.59,400650.0
2016-10-03 14:10:00,8.59,8.59,8.56,8.56,733900.0,8.59,8.59,8.56,8.56,733900.0
2016-10-03 14:20:00,8.56,8.56,8.54,8.55,623900.0,8.56,8.56,8.54,8.55,623900.0
2016-10-03 14:30:00,8.55,8.58,8.54,8.57,764350.0,8.55,8.58,8.54,8.57,764350.0
2016-10-03 14:40:00,8.57,8.58,8.56,8.58,341550.0,8.57,8.58,8.56,8.58,341550.0
2016-10-03 14:50:00,8.57,8.58,8.57,8.58,292500.0,8.57,8.58,8.57,8.58,292500.0
2016-10-03 15:00:00,8.58,8.59,8.57,8.59,497600.0,8.58,8.59,8.57,8.59,497600.0
2016-10-03 15:10:00,8.59,8.59,8.58,8.59,235000.0,8.59,8.59,8.58,8.59,235000.0
2016-10-03 15:20:00,8.58,8.6,8.58,8.6,1845350.0,8.58,8.6,8.58,8.6,1845350.0
2016-10-03 15:30:00,8.6,8.61,8.58,8.58,1159250.0,8.6,8.61,8.58,8.58,1159250.0
2016-10-03 15:40:00,8.58,8.6,8.58,8.59,1084200.0,8.58,8.6,8.58,8.59,1084200.0
2016-10-03 15:50:00,8.6,8.62,8.6,8.61,2987900.0,8.6,8.62,8.6,8.61,2987900.0
2016-10-04 09:30:00,8.66,8.68,8.63,8.63,1131650.0,8.66,8.68,8.63,8.63,1131650.0
2016-10-04 09:40:00,8.63,8.64,8.58,8.59,598450.0,8.63,8.64,8.58,8.59,598450.0
2016-10-04 09:50:00,8.59,8.59,8.57,8.58,602850.0,8.59,8.59,8.57,8.58,602850.0
2016-10-04 10:00:00,8.58,8.58,8.53,8.55,515400.0,8.58,8.58,8.53,8.55,515400.0
2016-10-04 10:10:00,8.54,8.56,8.52,8.55,1293450.0,8.54,8.56,8.52,8.55,1293450.0
2016-10-04 10:20:00,8.55,8.57,8.54,8.56,378300.0,8.55,8.57,8.54,8.56,378300.0
2016-10-04 10:30:00,8.57,8.57,8.55,8.57,1205000.0,8.57,8.57,8.55,8.57,1205000.0
2016-10-04 10:40:00,8.57,8.58,8.57,8.57,589250.0,8.57,8.58,8.57,8.57,589250.0
2016-10-04 10:50:00,8.57,8.58,8.55,8.56,1145500.0,8.57,8.58,8.55,8.56,1145500.0
2016-10-04 11:00:00,8.56,8.56,8.51,8.51,448750.0,8.56,8.56,8.51,8.51,448750.0
2016-10-04 11:10:00,8.51,8.53,8.51,8.53,634550.0,8.51,8.53,8.51,8.53,634550.0
2016-10-04 11:20:00,8.53,8.54,8.52,8.54,331000.0,8.53,8.54,8.52,8.54,331000.0
2016-10-04 11:30:00,8.54,8.57,8.54,8.54,625000.0,8.54,8.57,8.54,8.54,625000.0
2016-10-04 11:40:00,8.55,8.58,8.54,8.58,440000.0,8.55,8.58,8.54,8.58,440000.0
2016-10-04 11:50:00,8.57,8.58,8.53,8.55,816200.0,8.57,8.58,8.53,8.55,816200.0
2016-10-04 12:00:00,8.55,8.56,8.53,8.53,375000.0,8.55,8.56,8.53,8.53,375000.0
2016-10-04 12:10:00,8.53,8.56,8.53,8.55,462550.0,8.53,8.56,8.53,8.55,462550.0
2016-10-04 12:20:00,8.54,8.55,8.53,8.54,172500.0,8.54,8.55,8.53,8.54,172500.0
2016-10-04 12:30:00,8.54,8.54,8.53,8.53,623200.0,8.54,8.54,8.53,8.53,623200.0
2016-10-04 12:40:00,8.53,8.55,8.53,8.54,295000.0,8.53,8.55,8.53,8.54,295000.0
2016-10-04 12:50:00,8.53,8.54,8.53,8.53,977250.0,8.53,8.54,8.53,8.53,977250.0
2016-10-04 13:00:00,8.53,8.54,8.53,8.53,1183150.0,8.53,8.54,8.53,8.53,1183150.0
2016-10-04 13:10:00,8.53,8.53,8.53,8.53,965100.0,8.53,8.53,8.53,8.53,965100.0
2016-10-04 13:20:00,8.53,8.54,8.52,8.52,745000.0,8.53,8.54,8.52,8.52,745000.0
2016-10-04 13:30:00,8.52,8.54,8.52,8.54,369800.0,8.52,8.54,8.52,8.54,369800.0
2016-10-04 13:40:00,8.54,8.55,8.54,8.55,179400.0,8.54,8.55,8.54,8.55,179400.0
2016-10-04 13:50:00,8.55,8.55,8.54,8.54,204700.0,8.55,8.55,8.54,8.54,204700.0
2016-10-04 14:00:00,8.54,8.55,8.54,8.54,380200.0,8.54,8.55,8.54,8.54,380200.0
2016-10-04 14:10:00,8.54,8.56,8.54,8.56,655050.0,8.54,8.56,8.54,8.56,655050.0
2016-10-04 14:20:00,8.56,8.56,8.54,8.55,407650.0,8.56,8.56,8.54,8.55,407650.0
2016-10-04 14:30:00,8.55,8.56,8.55,8.55,400900.0,8.55,8.56,8.55,8.55,400900.0
2016-10-04 14:40:00,8.55,8.56,8.55,8.55,629400.0,8.55,8.56,8.55,8.55,629400.0
2016-10-04 14:50:00,8.55,8.56,8.55,8.55,407500.0,8.55,8.56,8.55,8.55,407500.0
2016-10-04 15:00:00,8.55,8.55,8.54,8.55,373150.0,8.55,8.55,8.54,8.55,373150.0
2016-10-04 15:10:00,8.55,8.55,8.54,8.55,205000.0,8.55,8.55,8.54,8.55,205000.0
2016-10-04 15:20:00,8.55,8.55,8.55,8.55,250000.0,8.55,8.55,8.55,8.55,250000.0
2016-10-04 15:30:00,8.55,8.56,8.55,8.56,450200.0,8.55,8.56,8.55,8.56,450200.0
2016-10-04 15:40:00,8.56,8.57,8.55,8.55,678600.0,8.56,8.57,8.55,8.55,678600.0
2016-10-04 15:50:00,8.55,8.56,8.54,8.55,1948500.0,8.55,8.56,8.54,8.55,1948500.0
2016-10-05 09:30:00,8.56,8.57,8.55,8.55,399100.0,8.56,8.57,8.55,8.55,399100.0
2016-10-05 09:40:00,8.56,8.56,8.54,8.54,441950.0,8.56,8.56,8.54,8.54,441950.0
2016-10-05 09:50:00,8.54,8.55,8.51,8.51,684400.0,8.54,8.55,8.51,8.51,684400.0
2016-10-05 10:00:00,8.53,8.54,8.5,8.54,912350.0,8.53,8.54,8.5,8.54,912350.0
2016-10-05 10:10:00,8.55,8.55,8.53,8.53,669000.0,8.55,8.55,8.53,8.53,669000.0
2016-10-05 10:20:00,8.53,8.54,8.51,8.52,726050.0,8.53,8.54,8.51,8.52,726050.0
2016-10-05 10:30:00,8.52,8.53,8.51,8.52,329750.0,8.52,8.53,8.51,8.52,329750.0
2016-10-05 10:40:00,8.52,8.54,8.51,8.52,655900.0,8.52,8.54,8.51,8.52,655900.0
2016-10-05 10:50:00,8.52,8.53,8.51,8.51,1058450.0,8.52,8.53,8.51,8.51,1058450.0
2016-10-05 11:00:00,8.51,8.51,8.5,8.5,236150.0,8.51,8.51,8.5,8.5,236150.0
2016-10-05 11:10:00,8.5,8.5,8.49,8.49,182100.0,8.5,8.5,8.49,8.49,182100.0
2016-10-05 11:20:00,8.49,8.5,8.49,8.5,220250.0,8.49,8.5,8.49,8.5,220250.0
2016-10-05 11:30:00,8.5,8.51,8.49,8.49,442950.0,8.5,8.51,8.49,8.49,442950.0
2016-10-05 11:40:00,8.5,8.51,8.49,8.5,581750.0,8.5,8.51,8.49,8.5,581750.0
2016-10-05 11:50:00,8.49,8.52,8.49,8.51,616800.0,8.49,8.52,8.49,8.51,616800.0
2016-10-05 12:00:00,8.51,8.54,8.5,8.53,580000.0,8.51,8.54,8.5,8.53,580000.0
2016-10-05 12:10:00,8.53,8.54,8.53,8.53,140000.0,8.53,8.54,8.53,8.53,140000.0
2016-10-05 12:20:00,8.53,8.55,8.53,8.55,307600.0,8.53,8.55,8.53,8.55,307600.0
2016-10-05 12:30:00,8.55,8.57,8.54,8.56,992300.0,8.55,8.57,8.54,8.56,992300.0
2016-10-05 12:40:00,8.57,8.58,8.56,8.58,479700.0,8.57,8.58,8.56,8.58,479700.0
2016-10-05 12:50:00,8.58,8.61,8.58,8.6,1250750.0,8.58,8.61,8.58,8.6,1250750.0
2016-10-05 13:00:00,8.6,8.62,8.6,8.61,1043700.0,8.6,8.62,8.6,8.61,1043700.0
2016-10-05 13:10:00,8.61,8.61,8.59,8.6,756100.0,8.61,8.61,8.59,8.6,756100.0
2016-10-05 13:20:00,8.6,8.61,8.59,8.6,533200.0,8.6,8.61,8.59,8.6,533200.0
2016-10-05 13:30:00,8.61,8.61,8.59,8.61,1998050.0,8.61,8.61,8.59,8.61,1998050.0
2016-10-05 13:40:00,8.61,8.62,8.61,8.61,605500.0,8.61,8.62,8.61,8.61,605500.0
2016-10-05 13:50:00,8.61,8.62,8.61,8.62,426900.0,8.61,8.62,8.61,8.62,426900.0
2016-10-05 14:00:00,8.61,8.62,8.6,8.6,464600.0,8.61,8.62,8.6,8.6,464600.0
2016-10-05 14:10:00,8.61,8.61,8.59,8.61,307700.0,8.61,8.61,8.59,8.61,307700.0
2016-10-05 14:20:00,8.61,8.61,8.6,8.6,105000.0,8.61,8.61,8.6,8.6,105000.0
2016-10-05 14:30:00,8.6,8.6,8.58,8.58,471000.0,8.6,8.6,8.58,8.58,471000.0
2016-10-05 14:40:00,8.59,8.59,8.58,8.59,144400.0,8.59,8.59,8.58,8.59,144400.0
2016-10-05 14:50:00,8.59,8.6,8.59,8.59,196500.0,8.59,8.6,8.59,8.59,196500.0
2016-10-05 15:00:00,8.59,8.59,8.57,8.58,525500.0,8.59,8.59,8.57,8.58,525500.0
2016-10-05 15:10:00,8.58,8.58,8.57,8.58,442550.0,8.58,8.58,8.57,8.58,442550.0
2016-10-05 15:20:00,8.58,8.58,8.57,8.58,319350.0,8.58,8.58,8.57,8.58,319350.0
2016-10-05 15:30:00,8.58,8.59,8.58,8.58,449550.0,8.58,8.59,8.58,8.58,449550.0
2016-10-05 15:40:00,8.58,8.58,8.56,8.57,1355850.0,8.58,8.58,8.56,8.57,1355850.0
2016-10-05 15:50:00,8.57,8.57,8.55,8.56,2289950.0,8.57,8.57,8.55,8.56,2289950.0
2016-10-06 09:30:00,8.52,8.54,8.49,8.52,402050.0,8.52,8.54,8.49,8.52,402050.0
2016-10-06 09:40:00,8.52,8.52,8.49,8.49,509250.0,8.52,8.52,8.49,8.49,509250.0
2016-10-06 09:50:00,8.49,8.53,8.49,8.51,547100.0,8.49,8.53,8.49,8.51,547100.0
2016-10-06 10:00:00,8.5,8.51,8.49,8.49,492300.0,8.5,8.51,8.49,8.49,492300.0
2016-10-06 10:10:00,8.49,8.5,8.46,8.47,952300.0,8.49,8.5,8.46,8.47,952300.0
2016-10-06 10:20:00,8.47,8.48,8.46,8.47,343350.0,8.47,8.48,8.46,8.47,343350.0
2016-10-06 10:30:00,8.47,8.48,8.47,8.48,291200.0,8.47,8.48,8.47,8.48,291200.0
2016-10-06 10:40:00,8.48,8.51,8.48,8.51,469550.0,8.48,8.51,8.48,8.51,469550.0
2016-10-06 10:50:00,8.51,8.52,8.5,8.5,480000.0,8.51,8.52,8.5,8.5,480000.0
2016-10-06 11:00:00,8.5,8.51,8.49,8.5,775000.0,8.5,8.51,8.49,8.5,775000.0
2016-10-06 11:10:00,8.5,8.54,8.5,8.54,496250.0,8.5,8.54,8.5,8.54,496250.0
2016-10-06 11:20:00,8.53,8.58,8.53,8.57,2218350.0,8.53,8.58,8.53,8.57,2218350.0
2016-10-06 11:30:00,8.57,8.57,8.52,8.52,696900.0,8.57,8.57,8.52,8.52,696900.0
2016-10-06 11:40:00,8.53,8.53,8.51,8.52,300000.0,8.53,8.53,8.51,8.52,300000.0
2016-10-06 11:50:00,8.53,8.53,8.51,8.52,261900.0,8.53,8.53,8.51,8.52,261900.0
2016-10-06 12:00:00,8.52,8.53,8.52,8.52,716650.0,8.52,8.53,8.52,8.52,716650.0
2016-10-06 12:10:00,8.52,8.52,8.51,8.51,734050.0,8.52,8.52,8.51,8.51,734050.0
2016-10-06 12:20:00,8.5,8.51,8.49,8.5,280000.0,8.5,8.51,8.49,8.5,280000.0
2016-10-06 12:30:00,8.5,8.51,8.5,8.5,185500.0,8.5,8.51,8.5,8.5,185500.0
2016-10-06 12:40:00,8.5,8.5,8.49,8.5,170000.0,8.5,8.5,8.49,8.5,170000.0
2016-10-06 12:50:00,8.5,8.54,8.5,8.53,725150.0,8.5,8.54,8.5,8.53,725150.0
2016-10-06 13:00:00,8.53,8.53,8.52,8.53,155000.0,8.53,8.53,8.52,8.53,155000.0
2016-10-06 13:10:00,8.52,8.53,8.52,8.53,80000.0,8.52,8.53,8.52,8.53,80000.0
2016-10-06 13:20:00,8.53,8.57,8.52,8.56,1553000.0,8.53,8.57,8.52,8.56,1553000.0
2016-10-06 13:30:00,8.56,8.56,8.55,8.55,160200.0,8.56,8.56,8.55,8.55,160200.0
2016-10-06 13:40:00,8.54,8.56,8.54,8.54,265000.0,8.54,8.56,8.54,8.54,265000.0
2016-10-06 13:50:00,8.53,8.54,8.52,8.52,240000.0,8.53,8.54,8.52,8.52,240000.0
2016-10-06 14:00:00,8.52,8.54,8.52,8.53,183050.0,8.52,8.54,8.52,8.53,183050.0
2016-10-06 14:10:00,8.52,8.53,8.51,8.51,165000.0,8.52,8.53,8.51,8.51,165000.0
2016-10-06 14:20:00,8.51,8.52,8.5,8.5,252500.0,8.51,8.52,8.5,8.5,252500.0
2016-10-06 14:30:00,8.5,8.52,8.49,8.51,210000.0,8.5,8.52,8.49,8.51,210000.0
2016-10-06 14:40:00,8.51,8.51,8.49,8.5,315000.0,8.51,8.51,8.49,8.5,315000.0
2016-10-06 14:50:00,8.5,8.5,8.5,8.5,234350.0,8.5,8.5,8.5,8.5,234350.0
2016-10-06 15:00:00,8.5,8.5,8.49,8.5,764800.0,8.5,8.5,8.49,8.5,764800.0
2016-10-06 15:10:00,8.5,8.5,8.49,8.49,580950.0,8.5,8.5,8.49,8.49,580950.0
2016-10-06 15:20:00,8.49,8.51,8.49,8.49,938100.0,8.49,8.51,8.49,8.49,938100.0
2016-10-06 15:30:00,8.49,8.51,8.49,8.51,999400.0,8.49,8.51,8.49,8.51,999400.0
2016-10-06 15:40:00,8.51,8.52,8.5,8.51,1682100.0,8.51,8.52,8.5,8.51,1682100.0
2016-10-06 15:50:00,8.51,8.51,8.49,8.49,1002000.0,8.51,8.51,8.49,8.49,1002000.0
2016-10-07 09:30:00,8.52,8.54,8.51,8.53,410500.0,8.52,8.54,8.51,8.53,410500.0
2016-10-07 09:40:00,8.52,8.58,8.52,8.54,535500.0,8.52,8.58,8.52,8.54,535500.0
2016-10-07 09:50:00,8.55,8.56,8.52,8.54,316950.0,8.55,8.56,8.52,8.54,316950.0
2016-10-07 10:00:00,8.54,8.54,8.51,8.52,323600.0,8.54,8.54,8.51,8.52,323600.0
2016-10-07 10:10:00,8.52,8.53,8.52,8.52,215000.0,8.52,8.53,8.52,8.52,215000.0
2016-10-07 10:20:00,8.52,8.56,8.52,8.54,1169450.0,8.52,8.56,8.52,8.54,1169450.0
2016-10-07 10:30:00,8.53,8.56,8.53,8.55,1175400.0,8.53,8.56,8.53,8.55,1175400.0
2016-10-07 10:40:00,8.56,8.56,8.54,8.55,1072900.0,8.56,8.56,8.54,8.55,1072900.0
2016-10-07 10:50:00,8.55,8.56,8.54,8.55,532150.0,8.55,8.56,8.54,8.55,532150.0
2016-10-07 11:00:00,8.55,8.58,8.55,8.57,933450.0,8.55,8.58,8.55,8.57,933450.0
2016-10-07 11:10:00,8.57,8.58,8.57,8.57,1195250.0,8.57,8.58,8.57,8.57,1195250.0
2016-10-07 11:20:00,8.57,8.58,8.57,8.58,559500.0,8.57,8.58,8.57,8.58,559500.0
2016-10-07 11:30:00,8.57,8.59,8.57,8.59,1371300.0,8.57,8.59,8.57,8.59,1371300.0
2016-10-07 11:40:00,8.59,8.59,8.56,8.57,1292850.0,8.59,8.59,8.56,8.57,1292850.0
2016-10-07 11:50:00,8.57,8.57,8.55,8.55,215350.0,8.57,8.57,8.55,8.55,215350.0
2016-10-07 12:00:00,8.55,8.56,8.55,8.55,266550.0,8.55,8.56,8.55,8.55,266550.0
2016-10-07 12:10:00,8.55,8.55,8.53,8.53,400850.0,8.55,8.55,8.53,8.53,400850.0
2016-10-07 12:20:00,8.53,8.54,8.52,8.53,1618150.0,8.53,8.54,8.52,8.53,1618150.0
2016-10-07 12:30:00,8.53,8.54,8.53,8.54,651700.0,8.53,8.54,8.53,8.54,651700.0
2016-10-07 12:40:00,8.54,8.54,8.53,8.54,745350.0,8.54,8.54,8.53,8.54,745350.0
2016-10-07 12:50:00,8.54,8.55,8.53,8.54,1056200.0,8.54,8.55,8.53,8.54,1056200.0
2016-10-07 13:00:00,8.54,8.54,8.52,8.53,331500.0,8.54,8.54,8.52,8.53,331500.0
2016-10-07 13:10:00,8.53,8.55,8.53,8.54,310000.0,8.53,8.55,8.53,8.54,310000.0
2016-10-07 13:20:00,8.54,8.56,8.54,8.56,275000.0,8.54,8.56,8.54,8.56,275000.0
2016-10-07 13:30:00,8.56,8.57,8.56,8.57,312700.0,8.56,8.57,8.56,8.57,312700.0
2016-10-07 13:40:00,8.57,8.58,8.57,8.57,1065700.0,8.57,8.58,8.57,8.57,1065700.0
2016-10-07 13:50:00,8.57,8.57,8.54,8.54,1071450.0,8.57,8.57,8.54,8.54,1071450.0
2016-10-07 14:00:00,8.54,8.56,8.54,8.55,164650.0,8.54,8.56,8.54,8.55,164650.0
2016-10-07 14:10:00,8.55,8.57,8.55,8.57,251550.0,8.55,8.57,8.55,8.57,251550.0
2016-10-07 14:20:00,8.57,8.59,8.57,8.59,1148800.0,8.57,8.59,8.57,8.59,1148800.0
2016-10-07 14:30:00,8.59,8.6,8.59,8.59,1551150.0,8.59,8.6,8.59,8.59,1551150.0
2016-10-07 14:40:00,8.59,8.62,8.59,8.62,2338400.0,8.59,8.62,8.59,8.62,2338400.0
2016-10-07 14:50:00,8.62,8.62,8.6,8.61,1301950.0,8.62,8.62,8.6,8.61,1301950.0
2016-10-07 15:00:00,8.61,8.62,8.6,8.6,1814000.0,8.61,8.62,8.6,8.6,1814000.0
2016-10-07 15:10:00,8.6,8.63,8.6,8.62,3720150.0,8.6,8.63,8.6,8.62,3720150.0
2016-10-07 15:20:00,8.61,8.62,8.61,8.62,2193600.0,8.61,8.62,8.61,8.62,2193600.0
2016-10-07 15:30:00,8.61,8.62,8.61,8.61,672500.0,8.61,8.62,8.61,8.61,672500.0
2016-10-07 15:40:00,8.61,8.64,8.61,8.63,2294900.0,8.61,8.64,8.61,8.63,2294900.0
2016-10-07 15:50:00,8.63,8.64,8.6,8.6,3912000.0,8.63,8.64,8.6,8.6,3912000.0
2016-10-10 09:30:00,8.67,8.69,8.58,8.65,3461750.0,8.67,8.69,8.58,8.65,3461750.0
2016-10-10 09:40:00,8.66,8.66,8.61,8.63,1401300.0,8.66,8.66,8.61,8.63,1401300.0
2016-10-10 09:50:00,8.63,8.63,8.61,8.62,865250.0,8.63,8.63,8.61,8.62,865250.0
2016-10-10 10:00:00,8.62,8.63,8.62,8.62,553300.0,8.62,8.63,8.62,8.62,553300.0
2016-10-10 10:10:00,8.62,8.64,8.62,8.63,1442150.0,8.62,8.64,8.62,8.63,1442150.0
2016-10-10 10:20:00,8.63,8.68,8.63,8.67,1916400.0,8.63,8.68,8.63,8.67,1916400.0
2016-10-10 10:30:00,8.67,8.7,8.66,8.67,2864250.0,8.67,8.7,8.66,8.67,2864250.0
2016-10-10 10:40:00,8.67,8.67,8.63,8.64,2107450.0,8.67,8.67,8.63,8.64,2107450.0
2016-10-10 10:50:00,8.64,8.66,8.63,8.63,2269750.0,8.64,8.66,8.63,8.63,2269750.0
2016-10-10 11:00:00,8.63,8.67,8.63,8.66,1065600.0,8.63,8.67,8.63,8.66,1065600.0
2016-10-10 11:10:00,8.66,8.68,8.66,8.67,438550.0,8.66,8.68,8.66,8.67,438550.0
2016-10-10 11:20:00,8.67,8.7,8.66,8.68,2394500.0,8.67,8.7,8.66,8.68,2394500.0
2016-10-10 11:30:00,8.69,8.69,8.67,8.68,775050.0,8.69,8.69,8.67,8.68,775050.0
2016-10-10 11:40:00,8.68,8.68,8.67,8.67,1107450.0,8.68,8.68,8.67,8.67,1107450.0
2016-10-10 11:50:00,8.67,8.7,8.67,8.68,1514100.0,8.67,8.7,8.67,8.68,1514100.0
2016-10-10 12:00:00,8.68,8.69,8.68,8.69,1125700.0,8.68,8.69,8.68,8.69,1125700.0
2016-10-10 12:10:00,8.69,8.7,8.69,8.7,1007500.0,8.69,8.7,8.69,8.7,1007500.0
2016-10-10 12:20:00,8.7,8.7,8.7,8.7,547500.0,8.7,8.7,8.7,8.7,547500.0
2016-10-10 12:30:00,8.7,8.7,8.69,8.7,215050.0,8.7,8.7,8.69,8.7,215050.0
2016-10-10 12:40:00,8.7,8.73,8.7,8.73,2246350.0,8.7,8.73,8.7,8.73,2246350.0
2016-10-10 12:50:00,8.73,8.74,8.72,8.74,1152800.0,8.73,8.74,8.72,8.74,1152800.0
2016-10-10 13:00:00,8.74,8.75,8.73,8.75,2233300.0,8.74,8.75,8.73,8.75,2233300.0
2016-10-10 13:10:00,8.74,8.75,8.73,8.73,207600.0,8.74,8.75,8.73,8.73,207600.0
2016-10-10 13:20:00,8.73,8.73,8.73,8.73,208200.0,8.73,8.73,8.73,8.73,208200.0
2016-10-10 13:30:00,8.73,8.73,8.72,8.72,242500.0,8.73,8.73,8.72,8.72,242500.0
2016-10-10 13:40:00,8.73,8.74,8.72,8.74,100100.0,8.73,8.74,8.72,8.74,100100.0
2016-10-10 13:50:00,8.73,8.74,8.73,8.74,274600.0,8.73,8.74,8.73,8.74,274600.0
2016-10-10 14:00:00,8.74,8.76,8.74,8.75,779450.0,8.74,8.76,8.74,8.75,779450.0
2016-10-10 14:10:00,8.75,8.76,8.74,8.76,894600.0,8.75,8.76,8.74,8.76,894600.0
2016-10-10 14:20:00,8.75,8.76,8.74,8.75,539550.0,8.75,8.76,8.74,8.75,539550.0
2016-10-10 14:30:00,8.74,8.77,8.74,8.76,1030750.0,8.74,8.77,8.74,8.76,1030750.0
2016-10-10 14:40:00,8.76,8.77,8.76,8.77,1569700.0,8.76,8.77,8.76,8.77,1569700.0
2016-10-10 14:50:00,8.77,8.77,8.76,8.77,1271550.0,8.77,8.77,8.76,8.77,1271550.0
2016-10-10 15:00:00,8.77,8.78,8.76,8.78,487750.0,8.77,8.78,8.76,8.78,487750.0
2016-10-10 15:10:00,8.78,8.8,8.78,8.79,2189050.0,8.78,8.8,8.78,8.79,2189050.0
2016-10-10 15:20:00,8.79,8.8,8.79,8.8,1257600.0,8.79,8.8,8.79,8.8,1257600.0
2016-10-10 15:30:00,8.8,8.8,8.79,8.79,2095250.0,8.8,8.8,8.79,8.79,2095250.0
2016-10-10 15:40:00,8.79,8.79,8.77,8.77,2918400.0,8.79,8.79,8.77,8.77,2918400.0
2016-10-10 15:50:00,8.77,8.77,8.75,8.76,2820650.0,8.77,8.77,8.75,8.76,2820650.0
2016-10-11 09:30:00,8.75,8.75,8.64,8.67,3178000.0,8.75,8.75,8.64,8.67,3178000.0
2016-10-11 09:40:00,8.67,8.67,8.59,8.6,2116350.0,8.67,8.67,8.59,8.6,2116350.0
2016-10-11 09:50:00,8.6,8.61,8.58,8.59,1984800.0,8.6,8.61,8.58,8.59,1984800.0
2016-10-11 10:00:00,8.6,8.61,8.53,8.53,1458750.0,8.6,8.61,8.53,8.53,1458750.0
2016-10-11 10:10:00,8.54,8.56,8.52,8.55,1514900.0,8.54,8.56,8.52,8.55,1514900.0
2016-10-11 10:20:00,8.55,8.56,8.53,8.53,1310750.0,8.55,8.56,8.53,8.53,1310750.0
2016-10-11 10:30:00,8.53,8.55,8.48,8.49,3607200.0,8.53,8.55,8.48,8.49,3607200.0
2016-10-11 10:40:00,8.49,8.5,8.45,8.46,2433500.0,8.49,8.5,8.45,8.46,2433500.0
2016-10-11 10:50:00,8.45,8.46,8.43,8.44,2407550.0,8.45,8.46,8.43,8.44,2407550.0
2016-10-11 11:00:00,8.44,8.44,8.4,8.4,1931850.0,8.44,8.44,8.4,8.4,1931850.0
2016-10-11 11:10:00,8.4,8.43,8.39,8.42,4445400.0,8.4,8.43,8.39,8.42,4445400.0
2016-10-11 11:20:00,8.43,8.47,8.42,8.42,3573000.0,8.43,8.47,8.42,8.42,3573000.0
2016-10-11 11:30:00,8.42,8.43,8.36,8.37,3531900.0,8.42,8.43,8.36,8.37,3531900.0
2016-10-11 11:40:00,8.38,8.39,8.37,8.38,2613150.0,8.38,8.39,8.37,8.38,2613150.0
2016-10-11 11:50:00,8.38,8.45,8.38,8.44,2633600.0,8.38,8.45,8.38,8.44,2633600.0
2016-10-11 12:00:00,8.44,8.45,8.41,8.41,1561850.0,8.44,8.45,8.41,8.41,1561850.0
2016-10-11 12:10:00,8.41,8.44,8.4,8.43,1953750.0,8.41,8.44,8.4,8.43,1953750.0
2016-10-11 12:20:00,8.43,8.44,8.42,8.43,1750700.0,8.43,8.44,8.42,8.43,1750700.0
2016-10-11 12:30:00,8.42,8.43,8.38,8.39,2574000.0,8.42,8.43,8.38,8.39,2574000.0
2016-10-11 12:40:00,8.4,8.43,8.39,8.43,1543200.0,8.4,8.43,8.39,8.43,1543200.0
2016-10-11 12:50:00,8.43,8.44,8.41,8.44,2898000.0,8.43,8.44,8.41,8.44,2898000.0
2016-10-11 13:00:00,8.43,8.44,8.42,8.43,753300.0,8.43,8.44,8.42,8.43,753300.0
2016-10-11 13:10:00,8.43,8.45,8.42,8.44,1243500.0,8.43,8.45,8.42,8.44,1243500.0
2016-10-11 13:20:00,8.43,8.45,8.43,8.44,773000.0,8.43,8.45,8.43,8.44,773000.0
2016-10-11 13:30:00,8.44,8.45,8.42,8.45,1348000.0,8.44,8.45,8.42,8.45,1348000.0
2016-10-11 13:40:00,8.44,8.48,8.44,8.47,2527100.0,8.44,8.48,8.44,8.47,2527100.0
2016-10-11 13:50:00,8.47,8.48,8.46,8.46,1096800.0,8.47,8.48,8.46,8.46,1096800.0
2016-10-11 14:00:00,8.46,8.5,8.46,8.49,1692650.0,8.46,8.5,8.46,8.49,1692650.0
2016-10-11 14:10:00,8.49,8.5,8.48,8.49,2094350.0,8.49,8.5,8.48,8.49,2094350.0
2016-10-11 14:20:00,8.49,8.52,8.48,8.52,3474700.0,8.49,8.52,8.48,8.52,3474700.0
2016-10-11 14:30:00,8.52,8.56,8.52,8.54,2986200.0,8.52,8.56,8.52,8.54,2986200.0
2016-10-11 14:40:00,8.54,8.56,8.51,8.52,3190400.0,8.54,8.56,8.51,8.52,3190400.0
2016-10-11 14:50:00,8.51,8.51,8.48,8.48,1099800.0,8.51,8.51,8.48,8.48,1099800.0
2016-10-11 15:00:00,8.48,8.48,8.44,8.46,771050.0,8.48,8.48,8.44,8.46,771050.0
2016-10-11 15:10:00,8.46,8.5,8.46,8.49,1696150.0,8.46,8.5,8.46,8.49,1696150.0
2016-10-11 15:20:00,8.5,8.5,8.46,8.47,1495250.0,8.5,8.5,8.46,8.47,1495250.0
2016-10-11 15:30:00,8.48,8.49,8.46,8.47,1900100.0,8.48,8.49,8.46,8.47,1900100.0
2016-10-11 15:40:00,8.47,8.5,8.47,8.48,1736450.0,8.47,8.5,8.47,8.48,1736450.0
2016-10-11 15:50:00,8.48,8.48,8.45,8.46,3141050.0,8.48,8.48,8.45,8.46,3141050.0
2016-10-12 09:30:00,8.46,8.5,8.38,8.39,1373450.0,8.46,8.5,8.38,8.39,1373450.0
2016-10-12 09:40:00,8.39,8.41,8.37,8.39,1201800.0,8.39,8.41,8.37,8.39,1201800.0
2016-10-12 09:50:00,8.38,8.43,8.38,8.41,1150650.0,8.38,8.43,8.38,8.41,1150650.0
2016-10-12 10:00:00,8.41,8.42,8.34,8.35,1223200.0,8.41,8.42,8.34,8.35,1223200.0
2016-10-12 10:10:00,8.35,8.39,8.35,8.37,773100.0,8.35,8.39,8.35,8.37,773100.0
2016-10-12 10:20:00,8.37,8.38,8.36,8.36,1347450.0,8.37,8.38,8.36,8.36,1347450.0
2016-10-12 10:30:00,8.36,8.38,8.35,8.37,810550.0,8.36,8.38,8.35,8.37,810550.0
2016-10-12 10:40:00,8.38,8.38,8.36,8.37,735900.0,8.38,8.38,8.36,8.37,735900.0
2016-10-12 10:50:00,8.37,8.38,8.36,8.37,425100.0,8.37,8.38,8.36,8.37,425100.0
2016-10-12 11:00:00,8.36,8.41,8.36,8.4,839750.0,8.36,8.41,8.36,8.4,839750.0
2016-10-12 11:10:00,8.4,8.42,8.39,8.4,990250.0,8.4,8.42,8.39,8.4,990250.0
2016-10-12 11:20:00,8.4,8.44,8.4,8.43,1297900.0,8.4,8.44,8.4,8.43,1297900.0
2016-10-12 11:30:00,8.42,8.43,8.4,8.4,745700.0,8.42,8.43,8.4,8.4,745700.0
2016-10-12 11:40:00,8.4,8.43,8.4,8.42,430000.0,8.4,8.43,8.4,8.42,430000.0
2016-10-12 11:50:00,8.42,8.42,8.41,8.42,375900.0,8.42,8.42,8.41,8.42,375900.0
2016-10-12 12:00:00,8.42,8.43,8.41,8.42,651250.0,8.42,8.43,8.41,8.42,651250.0
2016-10-12 12:10:00,8.42,8.43,8.4,8.4,1463500.0,8.42,8.43,8.4,8.4,1463500.0
2016-10-12 12:20:00,8.4,8.42,8.4,8.41,436600.0,8.4,8.42,8.4,8.41,436600.0
2016-10-12 12:30:00,8.42,8.43,8.42,8.42,397850.0,8.42,8.43,8.42,8.42,397850.0
2016-10-12 12:40:00,8.42,8.43,8.42,8.43,179500.0,8.42,8.43,8.42,8.43,179500.0
2016-10-12 12:50:00,8.43,8.44,8.42,8.43,541400.0,8.43,8.44,8.42,8.43,541400.0
2016-10-12 13:00:00,8.43,8.45,8.43,8.44,770850.0,8.43,8.45,8.43,8.44,770850.0
2016-10-12 13:10:00,8.44,8.45,8.44,8.45,675000.0,8.44,8.45,8.44,8.45,675000.0
2016-10-12 13:20:00,8.45,8.46,8.44,8.45,650700.0,8.45,8.46,8.44,8.45,650700.0
2016-10-12 13:30:00,8.45,8.45,8.43,8.43,298850.0,8.45,8.45,8.43,8.43,298850.0
2016-10-12 13:40:00,8.43,8.43,8.42,8.42,540550.0,8.43,8.43,8.42,8.42,540550.0
2016-10-12 13:50:00,8.42,8.42,8.4,8.41,603600.0,8.42,8.42,8.4,8.41,603600.0
2016-10-12 14:00:00,8.41,8.41,8.4,8.41,357500.0,8.41,8.41,8.4,8.41,357500.0
2016-10-12 14:10:00,8.42,8.43,8.4,8.4,575750.0,8.42,8.43,8.4,8.4,575750.0
2016-10-12 14:20:00,8.4,8.41,8.39,8.4,367100.0,8.4,8.41,8.39,8.4,367100.0
2016-10-12 14:30:00,8.4,8.4,8.39,8.39,419400.0,8.4,8.4,8.39,8.39,419400.0
2016-10-12 14:40:00,8.4,8.41,8.39,8.4,332950.0,8.4,8.41,8.39,8.4,332950.0
2016-10-12 14:50:00,8.4,8.4,8.39,8.39,365000.0,8.4,8.4,8.39,8.39,365000.0
2016-10-12 15:00:00,8.39,8.4,8.39,8.4,320450.0,8.39,8.4,8.39,8.4,320450.0
2016-10-12 15:10:00,8.4,8.4,8.39,8.4,375850.0,8.4,8.4,8.39,8.4,375850.0
2016-10-12 15:20:00,8.4,8.4,8.39,8.39,392550.0,8.4,8.4,8.39,8.39,392550.0
2016-10-12 15:30:00,8.39,8.4,8.39,8.39,595150.0,8.39,8.4,8.39,8.39,595150.0
2016-10-12 15:40:00,8.4,8.4,8.36,8.36,1187700.0,8.4,8.4,8.36,8.36,1187700.0
2016-10-12 15:50:00,8.36,8.38,8.36,8.36,2090450.0,8.36,8.38,8.36,8.36,2090450.0
2016-10-13 09:30:00,8.28,8.31,8.26,8.31,1625400.0,8.28,8.31,8.26,8.31,1625400.0
2016-10-13 09:40:00,8.31,8.32,8.28,8.29,731500.0,8.31,8.32,8.28,8.29,731500.0
2016-10-13 09:50:00,8.29,8.3,8.22,8.24,2697400.0,8.29,8.3,8.22,8.24,2697400.0
2016-10-13 10:00:00,8.23,8.23,8.2,8.2,1949450.0,8.23,8.23,8.2,8.2,1949450.0
2016-10-13 10:10:00,8.2,8.21,8.19,8.2,2015200.0,8.2,8.21,8.19,8.2,2015200.0
2016-10-13 10:20:00,8.2,8.21,8.17,8.17,2066900.0,8.2,8.21,8.17,8.17,2066900.0
2016-10-13 10:30:00,8.18,8.19,8.17,8.17,1209200.0,8.18,8.19,8.17,8.17,1209200.0
2016-10-13 10:40:00,8.17,8.23,8.17,8.2,1396000.0,8.17,8.23,8.17,8.2,1396000.0
2016-10-13 10:50:00,8.2,8.21,8.2,8.21,384950.0,8.2,8.21,8.2,8.21,384950.0
2016-10-13 11:00:00,8.21,8.21,8.2,8.2,383250.0,8.21,8.21,8.2,8.2,383250.0
2016-10-13 11:10:00,8.2,8.2,8.18,8.19,249850.0,8.2,8.2,8.18,8.19,249850.0
2016-10-13 11:20:00,8.19,8.21,8.19,8.2,579050.0,8.19,8.21,8.19,8.2,579050.0
2016-10-13 11:30:00,8.21,8.24,8.21,8.23,808100.0,8.21,8.24,8.21,8.23,808100.0
2016-10-13 11:40:00,8.22,8.25,8.22,8.24,1228900.0,8.22,8.25,8.22,8.24,1228900.0
2016-10-13 11:50:00,8.24,8.26,8.23,8.25,2487750.0,8.24,8.26,8.23,8.25,2487750.0
2016-10-13 12:00:00,8.25,8.28,8.24,8.26,1610250.0,8.25,8.28,8.24,8.26,1610250.0
2016-10-13 12:10:00,8.26,8.27,8.24,8.24,759000.0,8.26,8.27,8.24,8.24,759000.0
2016-10-13 12:20:00,8.25,8.26,8.23,8.23,547250.0,8.25,8.26,8.23,8.23,547250.0
2016-10-13 12:30:00,8.23,8.26,8.23,8.25,261250.0,8.23,8.26,8.23,8.25,261250.0
2016-10-13 12:40:00,8.26,8.26,8.23,8.24,248500.0,8.26,8.26,8.23,8.24,248500.0
2016-10-13 12:50:00,8.24,8.24,8.22,8.23,260000.0,8.24,8.24,8.22,8.23,260000.0
2016-10-13 13:00:00,8.22,8.22,8.21,8.21,653100.0,8.22,8.22,8.21,8.21,653100.0
2016-10-13 13:10:00,8.21,8.22,8.2,8.21,350550.0,8.21,8.22,8.2,8.21,350550.0
2016-10-13 13:20:00,8.21,8.22,8.2,8.2,339750.0,8.21,8.22,8.2,8.2,339750.0
2016-10-13 13:30:00,8.21,8.22,8.21,8.21,390250.0,8.21,8.22,8.21,8.21,390250.0
2016-10-13 13:40:00,8.21,8.22,8.2,8.2,258900.0,8.21,8.22,8.2,8.2,258900.0
2016-10-13 13:50:00,8.2,8.22,8.2,8.22,285550.0,8.2,8.22,8.2,8.22,285550.0
2016-10-13 14:00:00,8.21,8.21,8.2,8.2,656150.0,8.21,8.21,8.2,8.2,656150.0
2016-10-13 14:10:00,8.2,8.21,8.19,8.2,279250.0,8.2,8.21,8.19,8.2,279250.0
2016-10-13 14:20:00,8.2,8.2,8.19,8.19,293600.0,8.2,8.2,8.19,8.19,293600.0
2016-10-13 14:30:00,8.2,8.2,8.2,8.2,290000.0,8.2,8.2,8.2,8.2,290000.0
2016-10-13 14:40:00,8.2,8.2,8.19,8.2,308800.0,8.2,8.2,8.19,8.2,308800.0
2016-10-13 14:50:00,8.2,8.2,8.19,8.2,502000.0,8.2,8.2,8.19,8.2,502000.0
2016-10-13 15:00:00,8.2,8.2,8.2,8.2,453450.0,8.2,8.2,8.2,8.2,453450.0
2016-10-13 15:10:00,8.2,8.2,8.19,8.19,644400.0,8.2,8.2,8.19,8.19,644400.0
2016-10-13 15:20:00,8.19,8.2,8.19,8.19,394400.0,8.19,8.2,8.19,8.19,394400.0
2016-10-13 15:30:00,8.2,8.21,8.19,8.2,839750.0,8.2,8.21,8.19,8.2,839750.0
2016-10-13 15:40:00,8.21,8.21,8.2,8.2,997800.0,8.21,8.21,8.2,8.2,997800.0
2016-10-13 15:50:00,8.2,8.21,8.19,8.2,2463600.0,8.2,8.21,8.19,8.2,2463600.0
2016-10-14 09:30:00,8.22,8.28,8.2,8.25,2995000.0,8.22,8.28,8.2,8.25,2995000.0
2016-10-14 09:40:00,8.24,8.28,8.24,8.27,1442650.0,8.24,8.28,8.24,8.27,1442650.0
2016-10-14 09:50:00,8.28,8.3,8.25,8.27,2222000.0,8.28,8.3,8.25,8.27,2222000.0
2016-10-14 10:00:00,8.26,8.27,8.22,8.22,684650.0,8.26,8.27,8.22,8.22,684650.0
2016-10-14 10:10:00,8.22,8.26,8.22,8.26,886450.0,8.22,8.26,8.22,8.26,886450.0
2016-10-14 10:20:00,8.25,8.25,8.21,8.21,483050.0,8.25,8.25,8.21,8.21,483050.0
2016-10-14 10:30:00,8.21,8.21,8.17,8.19,829200.0,8.21,8.21,8.17,8.19,829200.0
2016-10-14 10:40:00,8.19,8.23,8.19,8.22,1131200.0,8.19,8.23,8.19,8.22,1131200.0
2016-10-14 10:50:00,8.22,8.22,8.19,8.21,1038400.0,8.22,8.22,8.19,8.21,1038400.0
2016-10-14 11:00:00,8.21,8.21,8.19,8.19,541600.0,8.21,8.21,8.19,8.19,541600.0
2016-10-14 11:10:00,8.19,8.19,8.17,8.18,662250.0,8.19,8.19,8.17,8.18,662250.0
2016-10-14 11:20:00,8.18,8.18,8.16,8.16,784100.0,8.18,8.18,8.16,8.16,784100.0
2016-10-14 11:30:00,8.16,8.17,8.15,8.16,951000.0,8.16,8.17,8.15,8.16,951000.0
2016-10-14 11:40:00,8.17,8.17,8.15,8.16,465550.0,8.17,8.17,8.15,8.16,465550.0
2016-10-14 11:50:00,8.16,8.17,8.14,8.15,603200.0,8.16,8.17,8.14,8.15,603200.0
2016-10-14 12:00:00,8.15,8.16,8.15,8.15,313150.0,8.15,8.16,8.15,8.15,313150.0
2016-10-14 12:10:00,8.15,8.15,8.12,8.13,527850.0,8.15,8.15,8.12,8.13,527850.0
2016-10-14 12:20:00,8.13,8.15,8.13,8.14,441250.0,8.13,8.15,8.13,8.14,441250.0
2016-10-14 12:30:00,8.15,8.16,8.14,8.15,289650.0,8.15,8.16,8.14,8.15,289650.0
2016-10-14 12:40:00,8.16,8.16,8.13,8.14,401500.0,8.16,8.16,8.13,8.14,401500.0
2016-10-14 12:50:00,8.14,8.14,8.13,8.13,288850.0,8.14,8.14,8.13,8.13,288850.0
2016-10-14 13:00:00,8.13,8.14,8.13,8.14,362850.0,8.13,8.14,8.13,8.14,362850.0
2016-10-14 13:10:00,8.14,8.14,8.14,8.14,285900.0,8.14,8.14,8.14,8.14,285900.0
2016-10-14 13:20:00,8.14,8.14,8.13,8.14,570200.0,8.14,8.14,8.13,8.14,570200.0
2016-10-14 13:30:00,8.14,8.15,8.13,8.13,514650.0,8.14,8.15,8.13,8.13,514650.0
2016-10-14 13:40:00,8.14,8.14,8.11,8.11,961800.0,8.14,8.14,8.11,8.11,961800.0
2016-10-14 13:50:00,8.11,8.11,8.1,8.11,1322150.0,8.11,8.11,8.1,8.11,1322150.0
2016-10-14 14:00:00,8.11,8.12,8.1,8.12,881400.0,8.11,8.12,8.1,8.12,881400.0
2016-10-14 14:10:00,8.12,8.13,8.11,8.13,1689950.0,8.12,8.13,8.11,8.13,1689950.0
2016-10-14 14:20:00,8.13,8.14,8.12,8.13,1035750.0,8.13,8.14,8.12,8.13,1035750.0
2016-10-14 14:30:00,8.13,8.13,8.09,8.1,1005750.0,8.13,8.13,8.09,8.1,1005750.0
2016-10-14 14:40:00,8.09,8.09,8.07,8.08,1123300.0,8.09,8.09,8.07,8.08,1123300.0
2016-10-14 14:50:00,8.07,8.08,8.07,8.07,758300.0,8.07,8.08,8.07,8.07,758300.0
2016-10-14 15:00:00,8.07,8.09,8.07,8.08,863750.0,8.07,8.09,8.07,8.08,863750.0
2016-10-14 15:10:00,8.08,8.09,8.07,8.07,1952500.0,8.08,8.09,8.07,8.07,1952500.0
2016-10-14 15:20:00,8.07,8.08,8.06,8.07,850200.0,8.07,8.08,8.06,8.07,850200.0
2016-10-14 15:30:00,8.07,8.08,8.06,8.07,886400.0,8.07,8.08,8.06,8.07,886400.0
2016-10-14 15:40:00,8.07,8.09,8.07,8.09,1563750.0,8.07,8.09,8.07,8.09,1563750.0
2016-10-14 15:50:00,8.09,8.09,8.08,8.08,3090100.0,8.09,8.09,8.08,8.08,3090100.0
2016-10-17 09:30:00,8.02,8.04,7.98,7.99,3309950.0,8.02,8.04,7.98,7.99,3309950.0
2016-10-17 09:40:00,7.99,8.0,7.97,8.0,2816250.0,7.99,8.0,7.97,8.0,2816250.0
2016-10-17 09:50:00,8.0,8.02,7.98,8.0,1021800.0,8.0,8.02,7.98,8.0,1021800.0
2016-10-17 10:00:00,8.01,8.01,7.92,7.92,2782600.0,8.01,8.01,7.92,7.92,2782600.0
2016-10-17 10:10:00,7.92,7.95,7.91,7.95,2035000.0,7.92,7.95,7.91,7.95,2035000.0
2016-10-17 10:20:00,7.95,7.97,7.93,7.93,840500.0,7.95,7.97,7.93,7.93,840500.0
2016-10-17 10:30:00,7.94,7.95,7.94,7.95,964700.0,7.94,7.95,7.94,7.95,964700.0
2016-10-17 10:40:00,7.95,7.95,7.94,7.94,639250.0,7.95,7.95,7.94,7.94,639250.0
2016-10-17 10:50:00,7.94,7.95,7.94,7.95,989100.0,7.94,7.95,7.94,7.95,989100.0
2016-10-17 11:00:00,7.95,7.95,7.92,7.94,983350.0,7.95,7.95,7.92,7.94,983350.0
2016-10-17 11:10:00,7.93,7.94,7.93,7.94,1013200.0,7.93,7.94,7.93,7.94,1013200.0
2016-10-17 11:20:00,7.94,7.94,7.92,7.92,1305300.0,7.94,7.94,7.92,7.92,1305300.0
2016-10-17 11:30:00,7.93,7.93,7.91,7.92,759200.0,7.93,7.93,7.91,7.92,759200.0
2016-10-17 11:40:00,7.92,7.93,7.9,7.91,1763550.0,7.92,7.93,7.9,7.91,1763550.0
2016-10-17 11:50:00,7.91,7.91,7.87,7.87,3486650.0,7.91,7.91,7.87,7.87,3486650.0
2016-10-17 12:00:00,7.88,7.89,7.87,7.89,1610100.0,7.88,7.89,7.87,7.89,1610100.0
2016-10-17 12:10:00,7.89,7.91,7.89,7.91,928650.0,7.89,7.91,7.89,7.91,928650.0
2016-10-17 12:20:00,7.91,7.91,7.89,7.89,1075700.0,7.91,7.91,7.89,7.89,1075700.0
2016-10-17 12:30:00,7.89,7.89,7.87,7.88,820500.0,7.89,7.89,7.87,7.88,820500.0
2016-10-17 12:40:00,7.87,7.89,7.87,7.89,1064800.0,7.87,7.89,7.87,7.89,1064800.0
2016-10-17 12:50:00,7.89,7.89,7.88,7.88,1003700.0,7.89,7.89,7.88,7.88,1003700.0
2016-10-17 13:00:00,7.88,7.89,7.87,7.89,834700.0,7.88,7.89,7.87,7.89,834700.0
2016-10-17 13:10:00,7.89,7.89,7.88,7.88,750100.0,7.89,7.89,7.88,7.88,750100.0
2016-10-17 13:20:00,7.88,7.88,7.87,7.88,502050.0,7.88,7.88,7.87,7.88,502050.0
2016-10-17 13:30:00,7.88,7.9,7.88,7.9,1246050.0,7.88,7.9,7.88,7.9,1246050.0
2016-10-17 13:40:00,7.89,7.9,7.89,7.89,719250.0,7.89,7.9,7.89,7.89,719250.0
2016-10-17 13:50:00,7.89,7.9,7.89,7.89,515500.0,7.89,7.9,7.89,7.89,515500.0
2016-10-17 14:00:00,7.89,7.9,7.89,7.89,544550.0,7.89,7.9,7.89,7.89,544550.0
2016-10-17 14:10:00,7.89,7.89,7.88,7.89,832400.0,7.89,7.89,7.88,7.89,832400.0
2016-10-17 14:20:00,7.89,7.9,7.88,7.89,455900.0,7.89,7.9,7.88,7.89,455900.0
2016-10-17 14:30:00,7.89,7.89,7.88,7.88,628450.0,7.89,7.89,7.88,7.88,628450.0
2016-10-17 14:40:00,7.88,7.89,7.88,7.88,905250.0,7.88,7.89,7.88,7.88,905250.0
2016-10-17 14:50:00,7.89,7.9,7.88,7.89,822750.0,7.89,7.9,7.88,7.89,822750.0
2016-10-17 15:00:00,7.89,7.89,7.88,7.88,952900.0,7.89,7.89,7.88,7.88,952900.0
2016-10-17 15:10:00,7.88,7.88,7.87,7.87,785450.0,7.88,7.88,7.87,7.87,785450.0
2016-10-17 15:20:00,7.87,7.87,7.86,7.87,2157700.0,7.87,7.87,7.86,7.87,2157700.0
2016-10-17 15:30:00,7.87,7.89,7.87,7.89,757750.0,7.87,7.89,7.87,7.89,757750.0
2016-10-17 15:40:00,7.89,7.89,7.88,7.88,1602650.0,7.89,7.89,7.88,7.88,1602650.0
2016-10-17 15:50:00,7.88,7.89,7.88,7.89,2362000.0,7.88,7.89,7.88,7.89,2362000.0
2016-10-18 09:30:00,7.91,7.96,7.89,7.92,5011650.0,7.91,7.96,7.89,7.92,5011650.0
2016-10-18 09:40:00,7.93,7.94,7.86,7.88,2040850.0,7.93,7.94,7.86,7.88,2040850.0
2016-10-18 09:50:00,7.88,7.88,7.78,7.79,4721650.0,7.88,7.88,7.78,7.79,4721650.0
2016-10-18 10:00:00,7.8,7.87,7.79,7.85,3093000.0,7.8,7.87,7.79,7.85,3093000.0
2016-10-18 10:10:00,7.86,7.87,7.85,7.85,1164700.0,7.86,7.87,7.85,7.85,1164700.0
2016-10-18 10:20:00,7.85,7.89,7.85,7.87,1324150.0,7.85,7.89,7.85,7.87,1324150.0
2016-10-18 10:30:00,7.88,7.89,7.86,7.88,1275950.0,7.88,7.89,7.86,7.88,1275950.0
2016-10-18 10:40:00,7.88,7.88,7.86,7.87,785700.0,7.88,7.88,7.86,7.87,785700.0
2016-10-18 10:50:00,7.87,7.88,7.86,7.88,668150.0,7.87,7.88,7.86,7.88,668150.0
2016-10-18 11:00:00,7.88,7.9,7.88,7.89,1322000.0,7.88,7.9,7.88,7.89,1322000.0
2016-10-18 11:10:00,7.89,7.92,7.89,7.92,779150.0,7.89,7.92,7.89,7.92,779150.0
2016-10-18 11:20:00,7.92,7.92,7.89,7.9,585450.0,7.92,7.92,7.89,7.9,585450.0
2016-10-18 11:30:00,7.91,7.91,7.89,7.91,545400.0,7.91,7.91,7.89,7.91,545400.0
2016-10-18 11:40:00,7.91,7.92,7.91,7.92,780250.0,7.91,7.92,7.91,7.92,780250.0
2016-10-18 11:50:00,7.92,7.92,7.9,7.9,550250.0,7.92,7.92,7.9,7.9,550250.0
2016-10-18 12:00:00,7.9,7.9,7.88,7.89,1411850.0,7.9,7.9,7.88,7.89,1411850.0
2016-10-18 12:10:00,7.89,7.89,7.88,7.88,599500.0,7.89,7.89,7.88,7.88,599500.0
2016-10-18 12:20:00,7.88,7.9,7.88,7.9,303700.0,7.88,7.9,7.88,7.9,303700.0
2016-10-18 12:30:00,7.9,7.9,7.89,7.89,431050.0,7.9,7.9,7.89,7.89,431050.0
2016-10-18 12:40:00,7.89,7.89,7.88,7.88,255000.0,7.89,7.89,7.88,7.88,255000.0
2016-10-18 12:50:00,7.88,7.88,7.86,7.87,427950.0,7.88,7.88,7.86,7.87,427950.0
2016-10-18 13:00:00,7.87,7.87,7.86,7.86,400900.0,7.87,7.87,7.86,7.86,400900.0
2016-10-18 13:10:00,7.87,7.87,7.85,7.86,257450.0,7.87,7.87,7.85,7.86,257450.0
2016-10-18 13:20:00,7.85,7.88,7.85,7.86,963150.0,7.85,7.88,7.85,7.86,963150.0
2016-10-18 13:30:00,7.87,7.87,7.86,7.86,481750.0,7.87,7.87,7.86,7.86,481750.0
2016-10-18 13:40:00,7.86,7.87,7.85,7.86,639650.0,7.86,7.87,7.85,7.86,639650.0
2016-10-18 13:50:00,7.86,7.87,7.85,7.87,863200.0,7.86,7.87,7.85,7.87,863200.0
2016-10-18 14:00:00,7.86,7.88,7.86,7.86,270000.0,7.86,7.88,7.86,7.86,270000.0
2016-10-18 14:10:00,7.87,7.88,7.86,7.87,367250.0,7.87,7.88,7.86,7.87,367250.0
2016-10-18 14:20:00,7.87,7.88,7.86,7.87,1204750.0,7.87,7.88,7.86,7.87,1204750.0
2016-10-18 14:30:00,7.87,7.88,7.87,7.88,1351400.0,7.87,7.88,7.87,7.88,1351400.0
2016-10-18 14:40:00,7.88,7.9,7.87,7.9,954450.0,7.88,7.9,7.87,7.9,954450.0
2016-10-18 14:50:00,7.9,7.91,7.9,7.91,1682850.0,7.9,7.91,7.9,7.91,1682850.0
2016-10-18 15:00:00,7.91,7.93,7.91,7.91,1667800.0,7.91,7.93,7.91,7.91,1667800.0
2016-10-18 15:10:00,7.91,7.92,7.9,7.91,588550.0,7.91,7.92,7.9,7.91,588550.0
2016-10-18 15:20:00,7.91,7.91,7.88,7.88,766500.0,7.91,7.91,7.88,7.88,766500.0
2016-10-18 15:30:00,7.88,7.89,7.88,7.89,733300.0,7.88,7.89,7.88,7.89,733300.0
2016-10-18 15:40:00,7.89,7.89,7.88,7.89,765000.0,7.89,7.89,7.88,7.89,765000.0
2016-10-18 15:50:00,7.89,7.89,7.87,7.88,4897900.0,7.89,7.89,7.87,7.88,4897900.0
2016-10-19 09:30:00,7.89,7.94,7.89,7.93,1551000.0,7.89,7.94,7.89,7.93,1551000.0
2016-10-19 09:40:00,7.95,8.06,7.94,8.01,2684350.0,7.95,8.06,7.94,8.01,2684350.0
2016-10-19 09:50:00,8.01,8.05,8.01,8.03,974750.0,8.01,8.05,8.01,8.03,974750.0
2016-10-19 10:00:00,8.03,8.09,8.03,8.09,1796750.0,8.03,8.09,8.03,8.09,1796750.0
2016-10-19 10:10:00,8.09,8.1,8.08,8.1,2678650.0,8.09,8.1,8.08,8.1,2678650.0
2016-10-19 10:20:00,8.09,8.13,8.09,8.12,1813850.0,8.09,8.13,8.09,8.12,1813850.0
2016-10-19 10:30:00,8.11,8.12,8.09,8.1,1249350.0,8.11,8.12,8.09,8.1,1249350.0
2016-10-19 10:40:00,8.1,8.11,8.09,8.1,735200.0,8.1,8.11,8.09,8.1,735200.0
2016-10-19 10:50:00,8.09,8.1,8.07,8.08,933000.0,8.09,8.1,8.07,8.08,933000.0
2016-10-19 11:00:00,8.08,8.1,8.07,8.09,709300.0,8.08,8.1,8.07,8.09,709300.0
2016-10-19 11:10:00,8.09,8.09,8.06,8.08,340050.0,8.09,8.09,8.06,8.08,340050.0
2016-10-19 11:20:00,8.07,8.09,8.06,8.07,432900.0,8.07,8.09,8.06,8.07,432900.0
2016-10-19 11:30:00,8.07,8.07,8.06,8.06,291250.0,8.07,8.07,8.06,8.06,291250.0
2016-10-19 11:40:00,8.06,8.07,8.05,8.05,1064150.0,8.06,8.07,8.05,8.05,1064150.0
2016-10-19 11:50:00,8.05,8.06,8.05,8.05,280000.0,8.05,8.06,8.05,8.05,280000.0
2016-10-19 12:00:00,8.05,8.06,8.03,8.05,583750.0,8.05,8.06,8.03,8.05,583750.0
2016-10-19 12:10:00,8.04,8.04,8.03,8.04,355150.0,8.04,8.04,8.03,8.04,355150.0
2016-10-19 12:20:00,8.04,8.06,8.04,8.05,152750.0,8.04,8.06,8.04,8.05,152750.0
2016-10-19 12:30:00,8.04,8.05,8.04,8.05,178200.0,8.04,8.05,8.04,8.05,178200.0
2016-10-19 12:40:00,8.04,8.07,8.04,8.06,397950.0,8.04,8.07,8.04,8.06,397950.0
2016-10-19 12:50:00,8.06,8.07,8.06,8.06,252500.0,8.06,8.07,8.06,8.06,252500.0
2016-10-19 13:00:00,8.07,8.07,8.05,8.06,310250.0,8.07,8.07,8.05,8.06,310250.0
2016-10-19 13:10:00,8.06,8.07,8.05,8.05,239750.0,8.06,8.07,8.05,8.05,239750.0
2016-10-19 13:20:00,8.06,8.06,8.06,8.06,50000.0,8.06,8.06,8.06,8.06,50000.0
2016-10-19 13:30:00,8.05,8.06,8.04,8.04,534800.0,8.05,8.06,8.04,8.04,534800.0
2016-10-19 13:40:00,8.04,8.08,8.04,8.07,313500.0,8.04,8.08,8.04,8.07,313500.0
2016-10-19 13:50:00,8.07,8.09,8.07,8.08,607500.0,8.07,8.09,8.07,8.08,607500.0
2016-10-19 14:00:00,8.09,8.09,8.06,8.07,439850.0,8.09,8.09,8.06,8.07,439850.0
2016-10-19 14:10:00,8.07,8.07,8.06,8.06,609700.0,8.07,8.07,8.06,8.06,609700.0
2016-10-19 14:20:00,8.06,8.06,8.05,8.06,267150.0,8.06,8.06,8.05,8.06,267150.0
2016-10-19 14:30:00,8.06,8.07,8.05,8.06,936650.0,8.06,8.07,8.05,8.06,936650.0
2016-10-19 14:40:00,8.06,8.08,8.06,8.08,566900.0,8.06,8.08,8.06,8.08,566900.0
2016-10-19 14:50:00,8.08,8.09,8.08,8.09,717000.0,8.08,8.09,8.08,8.09,717000.0
2016-10-19 15:00:00,8.09,8.11,8.09,8.11,627300.0,8.09,8.11,8.09,8.11,627300.0
2016-10-19 15:10:00,8.11,8.12,8.1,8.12,1273650.0,8.11,8.12,8.1,8.12,1273650.0
2016-10-19 15:20:00,8.12,8.14,8.12,8.12,1901800.0,8.12,8.14,8.12,8.12,1901800.0
2016-10-19 15:30:00,8.12,8.12,8.11,8.11,771100.0,8.12,8.12,8.11,8.11,771100.0
2016-10-19 15:40:00,8.11,8.12,8.11,8.11,1797750.0,8.11,8.12,8.11,8.11,1797750.0
2016-10-19 15:50:00,8.11,8.11,8.09,8.11,3940600.0,8.11,8.11,8.09,8.11,3940600.0
2016-10-20 09:30:00,8.08,8.13,8.07,8.1,1252450.0,8.08,8.13,8.07,8.1,1252450.0
2016-10-20 09:40:00,8.1,8.1,8.04,8.07,1118100.0,8.1,8.1,8.04,8.07,1118100.0
2016-10-20 09:50:00,8.08,8.12,8.07,8.12,756150.0,8.08,8.12,8.07,8.12,756150.0
2016-10-20 10:00:00,8.11,8.11,8.09,8.1,616500.0,8.11,8.11,8.09,8.1,616500.0
2016-10-20 10:10:00,8.1,8.13,8.1,8.12,430500.0,8.1,8.13,8.1,8.12,430500.0
2016-10-20 10:20:00,8.12,8.12,8.09,8.11,682000.0,8.12,8.12,8.09,8.11,682000.0
2016-10-20 10:30:00,8.1,8.1,8.08,8.09,864600.0,8.1,8.1,8.08,8.09,864600.0
2016-10-20 10:40:00,8.09,8.12,8.09,8.1,631800.0,8.09,8.12,8.09,8.1,631800.0
2016-10-20 10:50:00,8.11,8.11,8.08,8.09,586400.0,8.11,8.11,8.08,8.09,586400.0
2016-10-20 11:00:00,8.09,8.09,8.07,8.08,673250.0,8.09,8.09,8.07,8.08,673250.0
2016-10-20 11:10:00,8.08,8.1,8.08,8.1,749550.0,8.08,8.1,8.08,8.1,749550.0
2016-10-20 11:20:00,8.1,8.1,8.07,8.08,503700.0,8.1,8.1,8.07,8.08,503700.0
2016-10-20 11:30:00,8.08,8.09,8.08,8.08,194400.0,8.08,8.09,8.08,8.08,194400.0
2016-10-20 11:40:00,8.08,8.1,8.08,8.1,676000.0,8.08,8.1,8.08,8.1,676000.0
2016-10-20 11:50:00,8.1,8.11,8.09,8.1,486900.0,8.1,8.11,8.09,8.1,486900.0
2016-10-20 12:00:00,8.11,8.11,8.09,8.1,567350.0,8.11,8.11,8.09,8.1,567350.0
2016-10-20 12:10:00,8.1,8.11,8.1,8.1,192700.0,8.1,8.11,8.1,8.1,192700.0
2016-10-20 12:20:00,8.1,8.1,8.1,8.1,324550.0,8.1,8.1,8.1,8.1,324550.0
2016-10-20 12:30:00,8.11,8.16,8.11,8.15,1213850.0,8.11,8.16,8.11,8.15,1213850.0
2016-10-20 12:40:00,8.16,8.18,8.14,8.18,1798300.0,8.16,8.18,8.14,8.18,1798300.0
2016-10-20 12:50:00,8.18,8.18,8.15,8.16,1023700.0,8.18,8.18,8.15,8.16,1023700.0
2016-10-20 13:00:00,8.16,8.21,8.15,8.2,1607650.0,8.16,8.21,8.15,8.2,1607650.0
2016-10-20 13:10:00,8.2,8.2,8.15,8.17,1669500.0,8.2,8.2,8.15,8.17,1669500.0
2016-10-20 13:20:00,8.17,8.18,8.15,8.16,655000.0,8.17,8.18,8.15,8.16,655000.0
2016-10-20 13:30:00,8.15,8.17,8.15,8.17,382250.0,8.15,8.17,8.15,8.17,382250.0
2016-10-20 13:40:00,8.16,8.17,8.16,8.16,469300.0,8.16,8.17,8.16,8.16,469300.0
2016-10-20 13:50:00,8.15,8.16,8.14,8.15,511750.0,8.15,8.16,8.14,8.15,511750.0
2016-10-20 14:00:00,8.14,8.15,8.12,8.13,659250.0,8.14,8.15,8.12,8.13,659250.0
2016-10-20 14:10:00,8.13,8.14,8.12,8.12,194500.0,8.13,8.14,8.12,8.12,194500.0
2016-10-20 14:20:00,8.13,8.15,8.12,8.15,426950.0,8.13,8.15,8.12,8.15,426950.0
2016-10-20 14:30:00,8.15,8.15,8.14,8.14,351250.0,8.15,8.15,8.14,8.14,351250.0
2016-10-20 14:40:00,8.14,8.15,8.13,8.14,409350.0,8.14,8.15,8.13,8.14,409350.0
2016-10-20 14:50:00,8.14,8.15,8.13,8.13,1255000.0,8.14,8.15,8.13,8.13,1255000.0
2016-10-20 15:00:00,8.14,8.14,8.12,8.13,222000.0,8.14,8.14,8.12,8.13,222000.0
2016-10-20 15:10:00,8.12,8.13,8.11,8.12,431850.0,8.12,8.13,8.11,8.12,431850.0
2016-10-20 15:20:00,8.12,8.12,8.1,8.1,348600.0,8.12,8.12,8.1,8.1,348600.0
2016-10-20 15:30:00,8.1,8.13,8.1,8.13,446300.0,8.1,8.13,8.1,8.13,446300.0
2016-10-20 15:40:00,8.13,8.13,8.12,8.12,637750.0,8.13,8.13,8.12,8.12,637750.0
2016-10-20 15:50:00,8.12,8.12,8.1,8.11,1772100.0,8.12,8.12,8.1,8.11,1772100.0
2016-10-21 09:30:00,8.11,8.15,8.07,8.14,1424850.0,8.11,8.15,8.07,8.14,1424850.0
2016-10-21 09:40:00,8.14,8.17,8.12,8.14,776050.0,8.14,8.17,8.12,8.14,776050.0
2016-10-21 09:50:00,8.14,8.16,8.14,8.14,470200.0,8.14,8.16,8.14,8.14,470200.0
2016-10-21 10:00:00,8.14,8.16,8.14,8.15,556700.0,8.14,8.16,8.14,8.15,556700.0
2016-10-21 10:10:00,8.15,8.18,8.15,8.16,741300.0,8.15,8.18,8.15,8.16,741300.0
2016-10-21 10:20:00,8.16,8.19,8.16,8.19,819800.0,8.16,8.19,8.16,8.19,819800.0
2016-10-21 10:30:00,8.19,8.23,8.19,8.2,1984150.0,8.19,8.23,8.19,8.2,1984150.0
2016-10-21 10:40:00,8.2,8.22,8.2,8.21,977650.0,8.2,8.22,8.2,8.21,977650.0
2016-10-21 10:50:00,8.21,8.22,8.2,8.21,562000.0,8.21,8.22,8.2,8.21,562000.0
2016-10-21 11:00:00,8.21,8.25,8.21,8.25,1950400.0,8.21,8.25,8.21,8.25,1950400.0
2016-10-21 11:10:00,8.25,8.28,8.23,8.27,2844200.0,8.25,8.28,8.23,8.27,2844200.0
2016-10-21 11:20:00,8.26,8.29,8.25,8.28,2125900.0,8.26,8.29,8.25,8.28,2125900.0
2016-10-21 11:30:00,8.29,8.31,8.28,8.31,3356750.0,8.29,8.31,8.28,8.31,3356750.0
2016-10-21 11:40:00,8.31,8.31,8.28,8.28,860450.0,8.31,8.31,8.28,8.28,860450.0
2016-10-21 11:50:00,8.28,8.29,8.26,8.27,537900.0,8.28,8.29,8.26,8.27,537900.0
2016-10-21 12:00:00,8.27,8.28,8.27,8.27,736800.0,8.27,8.28,8.27,8.27,736800.0
2016-10-21 12:10:00,8.26,8.27,8.26,8.26,653900.0,8.26,8.27,8.26,8.26,653900.0
2016-10-21 12:20:00,8.26,8.26,8.24,8.25,360550.0,8.26,8.26,8.24,8.25,360550.0
2016-10-21 12:30:00,8.24,8.25,8.24,8.25,1762450.0,8.24,8.25,8.24,8.25,1762450.0
2016-10-21 12:40:00,8.24,8.25,8.22,8.23,813100.0,8.24,8.25,8.22,8.23,813100.0
2016-10-21 12:50:00,8.22,8.24,8.22,8.24,362900.0,8.22,8.24,8.22,8.24,362900.0
2016-10-21 13:00:00,8.24,8.24,8.22,8.23,806200.0,8.24,8.24,8.22,8.23,806200.0
2016-10-21 13:10:00,8.22,8.23,8.21,8.21,560100.0,8.22,8.23,8.21,8.21,560100.0
2016-10-21 13:20:00,8.21,8.25,8.19,8.25,1771900.0,8.21,8.25,8.19,8.25,1771900.0
2016-10-21 13:30:00,8.25,8.25,8.23,8.25,345350.0,8.25,8.25,8.23,8.25,345350.0
2016-10-21 13:40:00,8.25,8.29,8.25,8.28,643050.0,8.25,8.29,8.25,8.28,643050.0
2016-10-21 13:50:00,8.28,8.29,8.28,8.29,706350.0,8.28,8.29,8.28,8.29,706350.0
2016-10-21 14:00:00,8.29,8.29,8.27,8.28,369050.0,8.29,8.29,8.27,8.28,369050.0
2016-10-21 14:10:00,8.28,8.28,8.27,8.27,390000.0,8.28,8.28,8.27,8.27,390000.0
2016-10-21 14:20:00,8.27,8.27,8.24,8.25,650500.0,8.27,8.27,8.24,8.25,650500.0
2016-10-21 14:30:00,8.25,8.25,8.24,8.25,228500.0,8.25,8.25,8.24,8.25,228500.0
2016-10-21 14:40:00,8.25,8.26,8.25,8.25,544600.0,8.25,8.26,8.25,8.25,544600.0
2016-10-21 14:50:00,8.25,8.26,8.25,8.26,784250.0,8.25,8.26,8.25,8.26,784250.0
2016-10-21 15:00:00,8.26,8.26,8.24,8.25,411650.0,8.26,8.26,8.24,8.25,411650.0
2016-10-21 15:10:00,8.25,8.25,8.23,8.23,766200.0,8.25,8.25,8.23,8.23,766200.0
2016-10-21 15:20:00,8.23,8.26,8.23,8.25,814450.0,8.23,8.26,8.23,8.25,814450.0
2016-10-21 15:30:00,8.26,8.26,8.25,8.26,1095000.0,8.26,8.26,8.25,8.26,1095000.0
2016-10-21 15:40:00,8.26,8.27,8.25,8.26,1563550.0,8.26,8.27,8.25,8.26,1563550.0
2016-10-21 15:50:00,8.26,8.26,8.23,8.24,3388850.0,8.26,8.26,8.23,8.24,3388850.0
2016-10-24 09:30:00,8.33,8.36,8.28,8.29,2745100.0,8.33,8.36,8.28,8.29,2745100.0
2016-10-24 09:40:00,8.29,8.29,8.21,8.26,1960250.0,8.29,8.29,8.21,8.26,1960250.0
2016-10-24 09:50:00,8.24,8.25,8.21,8.21,1090550.0,8.24,8.25,8.21,8.21,1090550.0
2016-10-24 10:00:00,8.2,8.21,8.18,8.18,2004950.0,8.2,8.21,8.18,8.18,2004950.0
2016-10-24 10:10:00,8.18,8.21,8.18,8.21,2131200.0,8.18,8.21,8.18,8.21,2131200.0
2016-10-24 10:20:00,8.2,8.24,8.2,8.21,1098050.0,8.2,8.24,8.2,8.21,1098050.0
2016-10-24 10:30:00,8.22,8.22,8.2,8.21,909150.0,8.22,8.22,8.2,8.21,909150.0
2016-10-24 10:40:00,8.22,8.22,8.19,8.21,1005450.0,8.22,8.22,8.19,8.21,1005450.0
2016-10-24 10:50:00,8.21,8.21,8.19,8.19,649150.0,8.21,8.21,8.19,8.19,649150.0
2016-10-24 11:00:00,8.19,8.19,8.16,8.16,1052100.0,8.19,8.19,8.16,8.16,1052100.0
2016-10-24 11:10:00,8.17,8.19,8.16,8.19,1323400.0,8.17,8.19,8.16,8.19,1323400.0
2016-10-24 11:20:00,8.19,8.19,8.17,8.17,527500.0,8.19,8.19,8.17,8.17,527500.0
2016-10-24 11:30:00,8.17,8.18,8.16,8.17,569250.0,8.17,8.18,8.16,8.17,569250.0
2016-10-24 11:40:00,8.16,8.19,8.16,8.19,769000.0,8.16,8.19,8.16,8.19,769000.0
2016-10-24 11:50:00,8.19,8.19,8.17,8.17,858850.0,8.19,8.19,8.17,8.17,858850.0
2016-10-24 12:00:00,8.18,8.2,8.18,8.2,686400.0,8.18,8.2,8.18,8.2,686400.0
2016-10-24 12:10:00,8.2,8.23,8.2,8.22,549800.0,8.2,8.23,8.2,8.22,549800.0
2016-10-24 12:20:00,8.22,8.24,8.22,8.24,317500.0,8.22,8.24,8.22,8.24,317500.0
2016-10-24 12:30:00,8.24,8.25,8.23,8.23,391250.0,8.24,8.25,8.23,8.23,391250.0
2016-10-24 12:40:00,8.23,8.25,8.22,8.25,599900.0,8.23,8.25,8.22,8.25,599900.0
2016-10-24 12:50:00,8.25,8.25,8.23,8.24,305000.0,8.25,8.25,8.23,8.24,305000.0
2016-10-24 13:00:00,8.23,8.24,8.21,8.22,562450.0,8.23,8.24,8.21,8.22,562450.0
2016-10-24 13:10:00,8.22,8.23,8.22,8.22,577150.0,8.22,8.23,8.22,8.22,577150.0
2016-10-24 13:20:00,8.22,8.25,8.22,8.24,405400.0,8.22,8.25,8.22,8.24,405400.0
2016-10-24 13:30:00,8.24,8.25,8.23,8.24,313350.0,8.24,8.25,8.23,8.24,313350.0
2016-10-24 13:40:00,8.24,8.27,8.24,8.26,673000.0,8.24,8.27,8.24,8.26,673000.0
2016-10-24 13:50:00,8.26,8.27,8.26,8.27,853600.0,8.26,8.27,8.26,8.27,853600.0
2016-10-24 14:00:00,8.27,8.28,8.27,8.27,580900.0,8.27,8.28,8.27,8.27,580900.0
2016-10-24 14:10:00,8.27,8.29,8.27,8.28,562700.0,8.27,8.29,8.27,8.28,562700.0
2016-10-24 14:20:00,8.29,8.3,8.28,8.3,809100.0,8.29,8.3,8.28,8.3,809100.0
2016-10-24 14:30:00,8.3,8.31,8.28,8.29,1017400.0,8.3,8.31,8.28,8.29,1017400.0
2016-10-24 14:40:00,8.29,8.3,8.28,8.29,1053050.0,8.29,8.3,8.28,8.29,1053050.0
2016-10-24 14:50:00,8.29,8.29,8.28,8.28,449550.0,8.29,8.29,8.28,8.28,449550.0
2016-10-24 15:00:00,8.29,8.29,8.27,8.27,999100.0,8.29,8.29,8.27,8.27,999100.0
2016-10-24 15:10:00,8.27,8.29,8.27,8.28,621500.0,8.27,8.29,8.27,8.28,621500.0
2016-10-24 15:20:00,8.27,8.28,8.25,8.26,459700.0,8.27,8.28,8.25,8.26,459700.0
2016-10-24 15:30:00,8.26,8.27,8.25,8.27,636750.0,8.26,8.27,8.25,8.27,636750.0
2016-10-24 15:40:00,8.27,8.28,8.26,8.27,1017950.0,8.27,8.28,8.26,8.27,1017950.0
2016-10-24 15:50:00,8.27,8.28,8.27,8.27,2075650.0,8.27,8.28,8.27,8.27,2075650.0
2016-10-25 09:30:00,8.21,8.28,8.2,8.26,2255450.0,8.21,8.28,8.2,8.26,2255450.0
2016-10-25 09:40:00,8.24,8.28,8.22,8.27,1109000.0,8.24,8.28,8.22,8.27,1109000.0
2016-10-25 09:50:00,8.28,8.3,8.25,8.3,3888400.0,8.28,8.3,8.25,8.3,3888400.0
2016-10-25 10:00:00,8.3,8.33,8.28,8.32,3169250.0,8.3,8.33,8.28,8.32,3169250.0
2016-10-25 10:10:00,8.32,8.32,8.27,8.27,2958100.0,8.32,8.32,8.27,8.27,2958100.0
2016-10-25 10:20:00,8.28,8.32,8.27,8.32,812000.0,8.28,8.32,8.27,8.32,812000.0
2016-10-25 10:30:00,8.32,8.32,8.3,8.3,688100.0,8.32,8.32,8.3,8.3,688100.0
2016-10-25 10:40:00,8.29,8.32,8.28,8.32,602800.0,8.29,8.32,8.28,8.32,602800.0
2016-10-25 10:50:00,8.32,8.35,8.32,8.35,1778000.0,8.32,8.35,8.32,8.35,1778000.0
2016-10-25 11:00:00,8.35,8.35,8.33,8.33,923500.0,8.35,8.35,8.33,8.33,923500.0
2016-10-25 11:10:00,8.33,8.34,8.3,8.3,971850.0,8.33,8.34,8.3,8.3,971850.0
2016-10-25 11:20:00,8.3,8.32,8.29,8.32,817150.0,8.3,8.32,8.29,8.32,817150.0
2016-10-25 11:30:00,8.32,8.32,8.29,8.31,1068950.0,8.32,8.32,8.29,8.31,1068950.0
2016-10-25 11:40:00,8.31,8.32,8.29,8.3,1161150.0,8.31,8.32,8.29,8.3,1161150.0
2016-10-25 11:50:00,8.3,8.32,8.3,8.32,596450.0,8.3,8.32,8.3,8.32,596450.0
2016-10-25 12:00:00,8.32,8.32,8.29,8.3,711100.0,8.32,8.32,8.29,8.3,711100.0
2016-10-25 12:10:00,8.3,8.31,8.29,8.31,625850.0,8.3,8.31,8.29,8.31,625850.0
2016-10-25 12:20:00,8.3,8.31,8.28,8.28,781750.0,8.3,8.31,8.28,8.28,781750.0
2016-10-25 12:30:00,8.28,8.29,8.26,8.28,1808350.0,8.28,8.29,8.26,8.28,1808350.0
2016-10-25 12:40:00,8.27,8.27,8.25,8.25,447550.0,8.27,8.27,8.25,8.25,447550.0
2016-10-25 12:50:00,8.25,8.26,8.25,8.25,405450.0,8.25,8.26,8.25,8.25,405450.0
2016-10-25 13:00:00,8.25,8.25,8.23,8.24,1276900.0,8.25,8.25,8.23,8.24,1276900.0
2016-10-25 13:10:00,8.24,8.24,8.22,8.23,751250.0,8.24,8.24,8.22,8.23,751250.0
2016-10-25 13:20:00,8.23,8.24,8.22,8.23,642150.0,8.23,8.24,8.22,8.23,642150.0
2016-10-25 13:30:00,8.23,8.24,8.19,8.19,813700.0,8.23,8.24,8.19,8.19,813700.0
2016-10-25 13:40:00,8.2,8.2,8.18,8.2,1366050.0,8.2,8.2,8.18,8.2,1366050.0
2016-10-25 13:50:00,8.2,8.2,8.2,8.2,1117900.0,8.2,8.2,8.2,8.2,1117900.0
2016-10-25 14:00:00,8.21,8.22,8.21,8.21,969100.0,8.21,8.22,8.21,8.21,969100.0
2016-10-25 14:10:00,8.21,8.22,8.2,8.21,914100.0,8.21,8.22,8.2,8.21,914100.0
2016-10-25 14:20:00,8.21,8.22,8.21,8.22,643750.0,8.21,8.22,8.21,8.22,643750.0
2016-10-25 14:30:00,8.22,8.23,8.2,8.21,1391900.0,8.22,8.23,8.2,8.21,1391900.0
2016-10-25 14:40:00,8.21,8.21,8.19,8.2,1298900.0,8.21,8.21,8.19,8.2,1298900.0
2016-10-25 14:50:00,8.2,8.2,8.15,8.18,2081150.0,8.2,8.2,8.15,8.18,2081150.0
2016-10-25 15:00:00,8.17,8.18,8.13,8.13,2476800.0,8.17,8.18,8.13,8.13,2476800.0
2016-10-25 15:10:00,8.14,8.14,8.08,8.09,4155800.0,8.14,8.14,8.08,8.09,4155800.0
2016-10-25 15:20:00,8.1,8.12,8.09,8.12,3856100.0,8.1,8.12,8.09,8.12,3856100.0
2016-10-25 15:30:00,8.12,8.15,8.11,8.15,5095150.0,8.12,8.15,8.11,8.15,5095150.0
2016-10-25 15:40:00,8.15,8.16,8.11,8.11,3009500.0,8.15,8.16,8.11,8.11,3009500.0
2016-10-25 15:50:00,8.11,8.13,8.1,8.11,5838350.0,8.11,8.13,8.1,8.11,5838350.0
2016-10-26 09:30:00,7.74,7.78,7.61,7.65,21841800.0,7.74,7.78,7.61,7.65,21841800.0
2016-10-26 09:40:00,7.65,7.68,7.56,7.61,19379100.0,7.65,7.68,7.56,7.61,19379100.0
2016-10-26 09:50:00,7.61,7.63,7.52,7.54,12007450.0,7.61,7.63,7.52,7.54,12007450.0
2016-10-26 10:00:00,7.55,7.6,7.53,7.59,9297100.0,7.55,7.6,7.53,7.59,9297100.0
2016-10-26 10:10:00,7.59,7.6,7.55,7.56,5835500.0,7.59,7.6,7.55,7.56,5835500.0
2016-10-26 10:20:00,7.56,7.57,7.53,7.55,5883700.0,7.56,7.57,7.53,7.55,5883700.0
2016-10-26 10:30:00,7.55,7.57,7.51,7.52,6029300.0,7.55,7.57,7.51,7.52,6029300.0
2016-10-26 10:40:00,7.52,7.53,7.49,7.5,7001200.0,7.52,7.53,7.49,7.5,7001200.0
2016-10-26 10:50:00,7.5,7.5,7.43,7.47,8418550.0,7.5,7.5,7.43,7.47,8418550.0
2016-10-26 11:00:00,7.46,7.48,7.44,7.47,5044150.0,7.46,7.48,7.44,7.47,5044150.0
2016-10-26 11:10:00,7.47,7.5,7.46,7.48,5775100.0,7.47,7.5,7.46,7.48,5775100.0
2016-10-26 11:20:00,7.49,7.53,7.46,7.52,6027250.0,7.49,7.53,7.46,7.52,6027250.0
2016-10-26 11:30:00,7.52,7.55,7.52,7.54,6814350.0,7.52,7.55,7.52,7.54,6814350.0
2016-10-26 11:40:00,7.54,7.55,7.49,7.5,4504000.0,7.54,7.55,7.49,7.5,4504000.0
2016-10-26 11:50:00,7.5,7.54,7.5,7.52,3163250.0,7.5,7.54,7.5,7.52,3163250.0
2016-10-26 12:00:00,7.52,7.53,7.5,7.5,4123850.0,7.52,7.53,7.5,7.5,4123850.0
2016-10-26 12:10:00,7.5,7.51,7.47,7.48,3515400.0,7.5,7.51,7.47,7.48,3515400.0
2016-10-26 12:20:00,7.47,7.49,7.45,7.46,3420300.0,7.47,7.49,7.45,7.46,3420300.0
2016-10-26 12:30:00,7.46,7.47,7.43,7.45,3921900.0,7.46,7.47,7.43,7.45,3921900.0
2016-10-26 12:40:00,7.45,7.46,7.42,7.44,3253850.0,7.45,7.46,7.42,7.44,3253850.0
2016-10-26 12:50:00,7.43,7.44,7.42,7.43,3352800.0,7.43,7.44,7.42,7.43,3352800.0
2016-10-26 13:00:00,7.43,7.44,7.43,7.43,1658650.0,7.43,7.44,7.43,7.43,1658650.0
2016-10-26 13:10:00,7.43,7.43,7.4,7.43,3837850.0,7.43,7.43,7.4,7.43,3837850.0
2016-10-26 13:20:00,7.42,7.43,7.4,7.43,3524700.0,7.42,7.43,7.4,7.43,3524700.0
2016-10-26 13:30:00,7.42,7.42,7.36,7.36,4223600.0,7.42,7.42,7.36,7.36,4223600.0
2016-10-26 13:40:00,7.36,7.36,7.3,7.32,7540150.0,7.36,7.36,7.3,7.32,7540150.0
2016-10-26 13:50:00,7.31,7.32,7.26,7.31,10422500.0,7.31,7.32,7.26,7.31,10422500.0
2016-10-26 14:00:00,7.31,7.34,7.3,7.32,7670550.0,7.31,7.34,7.3,7.32,7670550.0
2016-10-26 14:10:00,7.32,7.35,7.3,7.33,4114350.0,7.32,7.35,7.3,7.33,4114350.0
2016-10-26 14:20:00,7.33,7.34,7.31,7.31,3532700.0,7.33,7.34,7.31,7.31,3532700.0
2016-10-26 14:30:00,7.31,7.32,7.28,7.31,4359100.0,7.31,7.32,7.28,7.31,4359100.0
2016-10-26 14:40:00,7.31,7.31,7.29,7.3,2809600.0,7.31,7.31,7.29,7.3,2809600.0
2016-10-26 14:50:00,7.3,7.3,7.28,7.3,2954200.0,7.3,7.3,7.28,7.3,2954200.0
2016-10-26 15:00:00,7.3,7.33,7.29,7.33,4570000.0,7.3,7.33,7.29,7.33,4570000.0
2016-10-26 15:10:00,7.33,7.37,7.31,7.37,6440500.0,7.33,7.37,7.31,7.37,6440500.0
2016-10-26 15:20:00,7.37,7.39,7.36,7.38,8270950.0,7.37,7.39,7.36,7.38,8270950.0
2016-10-26 15:30:00,7.38,7.4,7.36,7.39,7863150.0,7.38,7.4,7.36,7.39,7863150.0
2016-10-26 15:40:00,7.39,7.4,7.35,7.38,6085450.0,7.39,7.4,7.35,7.38,6085450.0
2016-10-26 15:50:00,7.38,7.4,7.36,7.36,10880150.0,7.38,7.4,7.36,7.36,10880150.0
2016-10-27 09:30:00,7.39,7.39,7.31,7.31,5954900.0,7.39,7.39,7.31,7.31,5954900.0
2016-10-27 09:40:00,7.32,7.38,7.31,7.34,2922700.0,7.32,7.38,7.31,7.34,2922700.0
2016-10-27 09:50:00,7.34,7.38,7.34,7.37,2810000.0,7.34,7.38,7.34,7.37,2810000.0
2016-10-27 10:00:00,7.37,7.4,7.36,7.36,4457350.0,7.37,7.4,7.36,7.36,4457350.0
2016-10-27 10:10:00,7.36,7.36,7.31,7.31,3370150.0,7.36,7.36,7.31,7.31,3370150.0
2016-10-27 10:20:00,7.32,7.34,7.32,7.34,2055150.0,7.32,7.34,7.32,7.34,2055150.0
2016-10-27 10:30:00,7.33,7.33,7.3,7.31,2101350.0,7.33,7.33,7.3,7.31,2101350.0
2016-10-27 10:40:00,7.31,7.31,7.28,7.28,4034400.0,7.31,7.31,7.28,7.28,4034400.0
2016-10-27 10:50:00,7.28,7.28,7.27,7.28,2470550.0,7.28,7.28,7.27,7.28,2470550.0
2016-10-27 11:00:00,7.28,7.3,7.28,7.29,1918900.0,7.28,7.3,7.28,7.29,1918900.0
2016-10-27 11:10:00,7.29,7.29,7.28,7.29,1073950.0,7.29,7.29,7.28,7.29,1073950.0
2016-10-27 11:20:00,7.29,7.3,7.29,7.29,1131100.0,7.29,7.3,7.29,7.29,1131100.0
2016-10-27 11:30:00,7.29,7.3,7.29,7.3,1366050.0,7.29,7.3,7.29,7.3,1366050.0
2016-10-27 11:40:00,7.29,7.33,7.29,7.33,1774600.0,7.29,7.33,7.29,7.33,1774600.0
2016-10-27 11:50:00,7.33,7.33,7.32,7.33,647850.0,7.33,7.33,7.32,7.33,647850.0
2016-10-27 12:00:00,7.32,7.33,7.32,7.32,1592800.0,7.32,7.33,7.32,7.32,1592800.0
2016-10-27 12:10:00,7.33,7.33,7.31,7.32,1019900.0,7.33,7.33,7.31,7.32,1019900.0
2016-10-27 12:20:00,7.32,7.33,7.31,7.32,898800.0,7.32,7.33,7.31,7.32,898800.0
2016-10-27 12:30:00,7.32,7.32,7.31,7.32,658650.0,7.32,7.32,7.31,7.32,658650.0
2016-10-27 12:40:00,7.32,7.33,7.31,7.33,820250.0,7.32,7.33,7.31,7.33,820250.0
2016-10-27 12:50:00,7.33,7.33,7.33,7.33,914300.0,7.33,7.33,7.33,7.33,914300.0
2016-10-27 13:00:00,7.33,7.36,7.33,7.36,2248400.0,7.33,7.36,7.33,7.36,2248400.0
2016-10-27 13:10:00,7.36,7.38,7.35,7.37,1436100.0,7.36,7.38,7.35,7.37,1436100.0
2016-10-27 13:20:00,7.37,7.39,7.37,7.39,1223100.0,7.37,7.39,7.37,7.39,1223100.0
2016-10-27 13:30:00,7.4,7.47,7.39,7.46,4068650.0,7.4,7.47,7.39,7.46,4068650.0
2016-10-27 13:40:00,7.46,7.46,7.43,7.43,2368400.0,7.46,7.46,7.43,7.43,2368400.0
2016-10-27 13:50:00,7.43,7.46,7.42,7.46,1561000.0,7.43,7.46,7.42,7.46,1561000.0
2016-10-27 14:00:00,7.45,7.46,7.45,7.45,1491600.0,7.45,7.46,7.45,7.45,1491600.0
2016-10-27 14:10:00,7.45,7.46,7.45,7.45,1219050.0,7.45,7.46,7.45,7.45,1219050.0
2016-10-27 14:20:00,7.45,7.46,7.45,7.45,1692550.0,7.45,7.46,7.45,7.45,1692550.0
2016-10-27 14:30:00,7.45,7.46,7.45,7.46,1031450.0,7.45,7.46,7.45,7.46,1031450.0
2016-10-27 14:40:00,7.46,7.47,7.45,7.45,1899400.0,7.46,7.47,7.45,7.45,1899400.0
2016-10-27 14:50:00,7.45,7.45,7.41,7.42,1528650.0,7.45,7.45,7.41,7.42,1528650.0
2016-10-27 15:00:00,7.42,7.43,7.4,7.41,1274400.0,7.42,7.43,7.4,7.41,1274400.0
2016-10-27 15:10:00,7.41,7.41,7.35,7.36,2290800.0,7.41,7.41,7.35,7.36,2290800.0
2016-10-27 15:20:00,7.36,7.38,7.35,7.36,2132350.0,7.36,7.38,7.35,7.36,2132350.0
2016-10-27 15:30:00,7.36,7.38,7.35,7.35,2132450.0,7.36,7.38,7.35,7.35,2132450.0
2016-10-27 15:40:00,7.35,7.37,7.35,7.36,1890250.0,7.35,7.37,7.35,7.36,1890250.0
2016-10-27 15:50:00,7.36,7.38,7.36,7.37,3258650.0,7.36,7.38,7.36,7.37,3258650.0
2016-10-28 09:30:00,7.37,7.43,7.32,7.41,3687000.0,7.37,7.43,7.32,7.41,3687000.0
2016-10-28 09:40:00,7.41,7.44,7.39,7.44,1871700.0,7.41,7.44,7.39,7.44,1871700.0
2016-10-28 09:50:00,7.43,7.44,7.4,7.43,1011550.0,7.43,7.44,7.4,7.43,1011550.0
2016-10-28 10:00:00,7.43,7.44,7.42,7.43,755500.0,7.43,7.44,7.42,7.43,755500.0
2016-10-28 10:10:00,7.43,7.45,7.43,7.44,912250.0,7.43,7.45,7.43,7.44,912250.0
2016-10-28 10:20:00,7.43,7.45,7.42,7.45,670200.0,7.43,7.45,7.42,7.45,670200.0
2016-10-28 10:30:00,7.44,7.46,7.43,7.45,1249450.0,7.44,7.46,7.43,7.45,1249450.0
2016-10-28 10:40:00,7.45,7.45,7.43,7.44,930800.0,7.45,7.45,7.43,7.44,930800.0
2016-10-28 10:50:00,7.44,7.45,7.43,7.44,1617900.0,7.44,7.45,7.43,7.44,1617900.0
2016-10-28 11:00:00,7.44,7.45,7.44,7.45,920650.0,7.44,7.45,7.44,7.45,920650.0
2016-10-28 11:10:00,7.45,7.46,7.44,7.45,1501450.0,7.45,7.46,7.44,7.45,1501450.0
2016-10-28 11:20:00,7.45,7.46,7.45,7.45,1229300.0,7.45,7.46,7.45,7.45,1229300.0
2016-10-28 11:30:00,7.45,7.46,7.44,7.45,1337850.0,7.45,7.46,7.44,7.45,1337850.0
2016-10-28 11:40:00,7.45,7.46,7.43,7.44,1384650.0,7.45,7.46,7.43,7.44,1384650.0
2016-10-28 11:50:00,7.44,7.44,7.41,7.41,1332100.0,7.44,7.44,7.41,7.41,1332100.0
2016-10-28 12:00:00,7.41,7.43,7.41,7.42,611600.0,7.41,7.43,7.41,7.42,611600.0
2016-10-28 12:10:00,7.43,7.44,7.43,7.43,710100.0,7.43,7.44,7.43,7.43,710100.0
2016-10-28 12:20:00,7.43,7.44,7.43,7.44,434500.0,7.43,7.44,7.43,7.44,434500.0
2016-10-28 12:30:00,7.44,7.44,7.44,7.44,636100.0,7.44,7.44,7.44,7.44,636100.0
2016-10-28 12:40:00,7.44,7.44,7.43,7.44,545650.0,7.44,7.44,7.43,7.44,545650.0
2016-10-28 12:50:00,7.44,7.46,7.44,7.44,1102850.0,7.44,7.46,7.44,7.44,1102850.0
2016-10-28 13:00:00,7.44,7.44,7.42,7.42,1874850.0,7.44,7.44,7.42,7.42,1874850.0
2016-10-28 13:10:00,7.42,7.44,7.41,7.43,1749750.0,7.42,7.44,7.41,7.43,1749750.0
2016-10-28 13:20:00,7.43,7.43,7.41,7.42,2761250.0,7.43,7.43,7.41,7.42,2761250.0
2016-10-28 13:30:00,7.42,7.42,7.4,7.42,742950.0,7.42,7.42,7.4,7.42,742950.0
2016-10-28 13:40:00,7.42,7.43,7.41,7.42,486650.0,7.42,7.43,7.41,7.42,486650.0
2016-10-28 13:50:00,7.42,7.43,7.41,7.41,667350.0,7.42,7.43,7.41,7.41,667350.0
2016-10-28 14:00:00,7.41,7.42,7.39,7.4,1612000.0,7.41,7.42,7.39,7.4,1612000.0
2016-10-28 14:10:00,7.4,7.41,7.39,7.4,1093950.0,7.4,7.41,7.39,7.4,1093950.0
2016-10-28 14:20:00,7.39,7.4,7.39,7.39,807250.0,7.39,7.4,7.39,7.39,807250.0
2016-10-28 14:30:00,7.39,7.41,7.39,7.4,392900.0,7.39,7.41,7.39,7.4,392900.0
2016-10-28 14:40:00,7.4,7.41,7.4,7.4,449600.0,7.4,7.41,7.4,7.4,449600.0
2016-10-28 14:50:00,7.4,7.42,7.4,7.41,483650.0,7.4,7.42,7.4,7.41,483650.0
2016-10-28 15:00:00,7.41,7.41,7.39,7.4,509350.0,7.41,7.41,7.39,7.4,509350.0
2016-10-28 15:10:00,7.4,7.4,7.39,7.39,925350.0,7.4,7.4,7.39,7.39,925350.0
2016-10-28 15:20:00,7.39,7.41,7.39,7.4,1047400.0,7.39,7.41,7.39,7.4,1047400.0
2016-10-28 15:30:00,7.4,7.4,7.39,7.4,840450.0,7.4,7.4,7.39,7.4,840450.0
2016-10-28 15:40:00,7.4,7.4,7.38,7.38,1944900.0,7.4,7.4,7.38,7.38,1944900.0
2016-10-28 15:50:00,7.38,7.41,7.38,7.4,4480700.0,7.38,7.41,7.38,7.4,4480700.0
2016-10-31 09:30:00,7.4,7.45,7.38,7.44,1481500.0,7.4,7.45,7.38,7.44,1481500.0
2016-10-31 09:40:00,7.43,7.44,7.41,7.41,1373950.0,7.43,7.44,7.41,7.41,1373950.0
2016-10-31 09:50:00,7.41,7.42,7.36,7.36,1857950.0,7.41,7.42,7.36,7.36,1857950.0
2016-10-31 10:00:00,7.37,7.38,7.36,7.37,1534650.0,7.37,7.38,7.36,7.37,1534650.0
2016-10-31 10:10:00,7.38,7.38,7.35,7.35,2389250.0,7.38,7.38,7.35,7.35,2389250.0
2016-10-31 10:20:00,7.35,7.36,7.33,7.34,1706100.0,7.35,7.36,7.33,7.34,1706100.0
2016-10-31 10:30:00,7.34,7.34,7.29,7.29,3079250.0,7.34,7.34,7.29,7.29,3079250.0
2016-10-31 10:40:00,7.3,7.32,7.29,7.31,1458200.0,7.3,7.32,7.29,7.31,1458200.0
2016-10-31 10:50:00,7.3,7.31,7.29,7.3,818700.0,7.3,7.31,7.29,7.3,818700.0
2016-10-31 11:00:00,7.3,7.31,7.3,7.3,977000.0,7.3,7.31,7.3,7.3,977000.0
2016-10-31 11:10:00,7.3,7.3,7.29,7.3,869200.0,7.3,7.3,7.29,7.3,869200.0
2016-10-31 11:20:00,7.3,7.32,7.3,7.31,644900.0,7.3,7.32,7.3,7.31,644900.0
2016-10-31 11:30:00,7.32,7.32,7.31,7.31,549800.0,7.32,7.32,7.31,7.31,549800.0
2016-10-31 11:40:00,7.32,7.32,7.31,7.31,330000.0,7.32,7.32,7.31,7.31,330000.0
2016-10-31 11:50:00,7.31,7.32,7.31,7.31,826100.0,7.31,7.32,7.31,7.31,826100.0
2016-10-31 12:00:00,7.31,7.31,7.3,7.3,1027200.0,7.31,7.31,7.3,7.3,1027200.0
2016-10-31 12:10:00,7.3,7.31,7.3,7.3,704250.0,7.3,7.31,7.3,7.3,704250.0
2016-10-31 12:20:00,7.3,7.31,7.3,7.3,660050.0,7.3,7.31,7.3,7.3,660050.0
2016-10-31 12:30:00,7.3,7.3,7.3,7.3,487350.0,7.3,7.3,7.3,7.3,487350.0
2016-10-31 12:40:00,7.3,7.3,7.29,7.29,419450.0,7.3,7.3,7.29,7.29,419450.0
2016-10-31 12:50:00,7.29,7.29,7.27,7.28,1207150.0,7.29,7.29,7.27,7.28,1207150.0
2016-10-31 13:00:00,7.28,7.28,7.27,7.28,726300.0,7.28,7.28,7.27,7.28,726300.0
2016-10-31 13:10:00,7.28,7.28,7.26,7.27,521650.0,7.28,7.28,7.26,7.27,521650.0
2016-10-31 13:20:00,7.27,7.27,7.25,7.26,707050.0,7.27,7.27,7.25,7.26,707050.0
2016-10-31 13:30:00,7.25,7.26,7.24,7.25,985350.0,7.25,7.26,7.24,7.25,985350.0
2016-10-31 13:40:00,7.25,7.26,7.24,7.25,543700.0,7.25,7.26,7.24,7.25,543700.0
2016-10-31 13:50:00,7.25,7.26,7.24,7.24,579250.0,7.25,7.26,7.24,7.24,579250.0
2016-10-31 14:00:00,7.24,7.24,7.23,7.24,560800.0,7.24,7.24,7.23,7.24,560800.0
2016-10-31 14:10:00,7.23,7.25,7.23,7.23,837300.0,7.23,7.25,7.23,7.23,837300.0
2016-10-31 14:20:00,7.24,7.25,7.23,7.24,1370050.0,7.24,7.25,7.23,7.24,1370050.0
2016-10-31 14:30:00,7.24,7.25,7.24,7.24,1449900.0,7.24,7.25,7.24,7.24,1449900.0
2016-10-31 14:40:00,7.24,7.25,7.24,7.24,732150.0,7.24,7.25,7.24,7.24,732150.0
2016-10-31 14:50:00,7.24,7.24,7.23,7.24,698050.0,7.24,7.24,7.23,7.24,698050.0
2016-10-31 15:00:00,7.24,7.24,7.23,7.23,611950.0,7.24,7.24,7.23,7.23,611950.0
2016-10-31 15:10:00,7.23,7.24,7.23,7.24,1288600.0,7.23,7.24,7.23,7.24,1288600.0
2016-10-31 15:20:00,7.24,7.24,7.23,7.24,678050.0,7.24,7.24,7.23,7.24,678050.0
2016-10-31 15:30:00,7.24,7.24,7.2,7.21,2308350.0,7.24,7.24,7.2,7.21,2308350.0
2016-10-31 15:40:00,7.21,7.23,7.2,7.22,3529900.0,7.21,7.23,7.2,7.22,3529900.0
2016-10-31 15:50:00,7.22,7.23,7.21,7.22,4419600.0,7.22,7.23,7.21,7.22,4419600.0
2016-11-01 09:30:00,7.21,7.23,7.17,7.19,2968200.0,7.21,7.23,7.17,7.19,2968200.0
2016-11-01 09:40:00,7.19,7.27,7.18,7.27,2091950.0,7.19,7.27,7.18,7.27,2091950.0
2016-11-01 09:50:00,7.27,7.3,7.25,7.26,2949050.0,7.27,7.3,7.25,7.26,2949050.0
2016-11-01 10:00:00,7.25,7.28,7.24,7.27,1221050.0,7.25,7.28,7.24,7.27,1221050.0
2016-11-01 10:10:00,7.27,7.29,7.25,7.25,1217000.0,7.27,7.29,7.25,7.25,1217000.0
2016-11-01 10:20:00,7.26,7.26,7.2,7.2,948300.0,7.26,7.26,7.2,7.2,948300.0
2016-11-01 10:30:00,7.2,7.21,7.18,7.19,1602450.0,7.2,7.21,7.18,7.19,1602450.0
2016-11-01 10:40:00,7.19,7.25,7.19,7.25,2242650.0,7.19,7.25,7.19,7.25,2242650.0
2016-11-01 10:50:00,7.25,7.26,7.24,7.25,975450.0,7.25,7.26,7.24,7.25,975450.0
2016-11-01 11:00:00,7.25,7.26,7.23,7.23,936100.0,7.25,7.26,7.23,7.23,936100.0
2016-11-01 11:10:00,7.23,7.25,7.22,7.24,969550.0,7.23,7.25,7.22,7.24,969550.0
2016-11-01 11:20:00,7.24,7.26,7.23,7.24,743300.0,7.24,7.26,7.23,7.24,743300.0
2016-11-01 11:30:00,7.23,7.24,7.22,7.22,398050.0,7.23,7.24,7.22,7.22,398050.0
2016-11-01 11:40:00,7.22,7.23,7.21,7.22,604450.0,7.22,7.23,7.21,7.22,604450.0
2016-11-01 11:50:00,7.21,7.22,7.19,7.2,796900.0,7.21,7.22,7.19,7.2,796900.0
2016-11-01 12:00:00,7.2,7.2,7.17,7.17,818850.0,7.2,7.2,7.17,7.17,818850.0
2016-11-01 12:10:00,7.18,7.18,7.13,7.15,2557200.0,7.18,7.18,7.13,7.15,2557200.0
2016-11-01 12:20:00,7.17,7.17,7.15,7.15,448750.0,7.17,7.17,7.15,7.15,448750.0
2016-11-01 12:30:00,7.15,7.17,7.15,7.16,660400.0,7.15,7.17,7.15,7.16,660400.0
2016-11-01 12:40:00,7.16,7.17,7.14,7.15,692500.0,7.16,7.17,7.14,7.15,692500.0
2016-11-01 12:50:00,7.14,7.15,7.14,7.14,403100.0,7.14,7.15,7.14,7.14,403100.0
2016-11-01 13:00:00,7.14,7.15,7.12,7.12,996450.0,7.14,7.15,7.12,7.12,996450.0
2016-11-01 13:10:00,7.12,7.15,7.12,7.13,1214400.0,7.12,7.15,7.12,7.13,1214400.0
2016-11-01 13:20:00,7.13,7.13,7.1,7.1,1661450.0,7.13,7.13,7.1,7.1,1661450.0
2016-11-01 13:30:00,7.1,7.12,7.1,7.1,956400.0,7.1,7.12,7.1,7.1,956400.0
2016-11-01 13:40:00,7.1,7.11,7.09,7.1,945200.0,7.1,7.11,7.09,7.1,945200.0
2016-11-01 13:50:00,7.1,7.1,7.08,7.08,1390550.0,7.1,7.1,7.08,7.08,1390550.0
2016-11-01 14:00:00,7.08,7.08,7.06,7.06,2257800.0,7.08,7.08,7.06,7.06,2257800.0
2016-11-01 14:10:00,7.06,7.09,7.06,7.09,2116650.0,7.06,7.09,7.06,7.09,2116650.0
2016-11-01 14:20:00,7.09,7.1,7.08,7.09,1177200.0,7.09,7.1,7.08,7.09,1177200.0
2016-11-01 14:30:00,7.09,7.13,7.09,7.12,2796650.0,7.09,7.13,7.09,7.12,2796650.0
2016-11-01 14:40:00,7.12,7.14,7.1,7.13,1645300.0,7.12,7.14,7.1,7.13,1645300.0
2016-11-01 14:50:00,7.12,7.14,7.12,7.12,1706800.0,7.12,7.14,7.12,7.12,1706800.0
2016-11-01 15:00:00,7.12,7.15,7.11,7.15,686700.0,7.12,7.15,7.11,7.15,686700.0
2016-11-01 15:10:00,7.15,7.16,7.14,7.16,1078600.0,7.15,7.16,7.14,7.16,1078600.0
2016-11-01 15:20:00,7.16,7.17,7.15,7.17,1455600.0,7.16,7.17,7.15,7.17,1455600.0
2016-11-01 15:30:00,7.17,7.18,7.16,7.18,1910300.0,7.17,7.18,7.16,7.18,1910300.0
2016-11-01 15:40:00,7.18,7.2,7.17,7.19,1878600.0,7.18,7.2,7.17,7.19,1878600.0
2016-11-01 15:50:00,7.19,7.2,7.18,7.2,4047700.0,7.19,7.2,7.18,7.2,4047700.0
2016-11-02 09:30:00,7.23,7.24,7.17,7.18,1427050.0,7.23,7.24,7.17,7.18,1427050.0
2016-11-02 09:40:00,7.21,7.26,7.2,7.23,1685650.0,7.21,7.26,7.2,7.23,1685650.0
2016-11-02 09:50:00,7.23,7.28,7.23,7.28,1545200.0,7.23,7.28,7.23,7.28,1545200.0
2016-11-02 10:00:00,7.28,7.3,7.24,7.25,4735300.0,7.28,7.3,7.24,7.25,4735300.0
2016-11-02 10:10:00,7.25,7.29,7.24,7.24,2589250.0,7.25,7.29,7.24,7.24,2589250.0
2016-11-02 10:20:00,7.25,7.25,7.24,7.25,530150.0,7.25,7.25,7.24,7.25,530150.0
2016-11-02 10:30:00,7.25,7.26,7.24,7.26,951800.0,7.25,7.26,7.24,7.26,951800.0
2016-11-02 10:40:00,7.26,7.29,7.25,7.28,1530150.0,7.26,7.29,7.25,7.28,1530150.0
2016-11-02 10:50:00,7.28,7.31,7.28,7.3,1317300.0,7.28,7.31,7.28,7.3,1317300.0
2016-11-02 11:00:00,7.3,7.33,7.3,7.32,3086800.0,7.3,7.33,7.3,7.32,3086800.0
2016-11-02 11:10:00,7.32,7.33,7.29,7.29,1611350.0,7.32,7.33,7.29,7.29,1611350.0
2016-11-02 11:20:00,7.29,7.32,7.29,7.31,803500.0,7.29,7.32,7.29,7.31,803500.0
2016-11-02 11:30:00,7.31,7.33,7.3,7.3,718100.0,7.31,7.33,7.3,7.3,718100.0
2016-11-02 11:40:00,7.3,7.31,7.27,7.27,1132050.0,7.3,7.31,7.27,7.27,1132050.0
2016-11-02 11:50:00,7.26,7.28,7.26,7.26,1508350.0,7.26,7.28,7.26,7.26,1508350.0
2016-11-02 12:00:00,7.26,7.28,7.26,7.27,2409400.0,7.26,7.28,7.26,7.27,2409400.0
2016-11-02 12:10:00,7.27,7.28,7.26,7.27,1006750.0,7.27,7.28,7.26,7.27,1006750.0
2016-11-02 12:20:00,7.28,7.29,7.27,7.29,1446950.0,7.28,7.29,7.27,7.29,1446950.0
2016-11-02 12:30:00,7.3,7.3,7.28,7.29,751850.0,7.3,7.3,7.28,7.29,751850.0
2016-11-02 12:40:00,7.29,7.31,7.29,7.31,272300.0,7.29,7.31,7.29,7.31,272300.0
2016-11-02 12:50:00,7.31,7.33,7.31,7.31,2421950.0,7.31,7.33,7.31,7.31,2421950.0
2016-11-02 13:00:00,7.31,7.32,7.29,7.3,867400.0,7.31,7.32,7.29,7.3,867400.0
2016-11-02 13:10:00,7.3,7.3,7.27,7.28,565900.0,7.3,7.3,7.27,7.28,565900.0
2016-11-02 13:20:00,7.29,7.29,7.27,7.27,1185950.0,7.29,7.29,7.27,7.27,1185950.0
2016-11-02 13:30:00,7.27,7.29,7.27,7.28,1665200.0,7.27,7.29,7.27,7.28,1665200.0
2016-11-02 13:40:00,7.28,7.31,7.28,7.31,1484450.0,7.28,7.31,7.28,7.31,1484450.0
2016-11-02 13:50:00,7.31,7.33,7.3,7.33,945650.0,7.31,7.33,7.3,7.33,945650.0
2016-11-02 14:00:00,7.33,7.34,7.3,7.31,1443250.0,7.33,7.34,7.3,7.31,1443250.0
2016-11-02 14:10:00,7.31,7.34,7.31,7.33,686800.0,7.31,7.34,7.31,7.33,686800.0
2016-11-02 14:20:00,7.34,7.39,7.34,7.38,3267000.0,7.34,7.39,7.34,7.38,3267000.0
2016-11-02 14:30:00,7.37,7.38,7.35,7.38,1019450.0,7.37,7.38,7.35,7.38,1019450.0
2016-11-02 14:40:00,7.37,7.39,7.37,7.38,1371550.0,7.37,7.39,7.37,7.38,1371550.0
2016-11-02 14:50:00,7.37,7.37,7.35,7.37,1419300.0,7.37,7.37,7.35,7.37,1419300.0
2016-11-02 15:00:00,7.37,7.37,7.36,7.37,1694700.0,7.37,7.37,7.36,7.37,1694700.0
2016-11-02 15:10:00,7.37,7.37,7.36,7.37,1569050.0,7.37,7.37,7.36,7.37,1569050.0
2016-11-02 15:20:00,7.37,7.41,7.37,7.41,2668350.0,7.37,7.41,7.37,7.41,2668350.0
2016-11-02 15:30:00,7.41,7.41,7.39,7.4,1820950.0,7.41,7.41,7.39,7.4,1820950.0
2016-11-02 15:40:00,7.4,7.41,7.38,7.4,2948950.0,7.4,7.41,7.38,7.4,2948950.0
2016-11-02 15:50:00,7.39,7.4,7.39,7.4,4391800.0,7.39,7.4,7.39,7.4,4391800.0
2016-11-03 09:30:00,7.35,7.41,7.33,7.41,976400.0,7.35,7.41,7.33,7.41,976400.0
2016-11-03 09:40:00,7.43,7.45,7.4,7.45,1780550.0,7.43,7.45,7.4,7.45,1780550.0
2016-11-03 09:50:00,7.44,7.52,7.44,7.45,4565450.0,7.44,7.52,7.44,7.45,4565450.0
2016-11-03 10:00:00,7.44,7.46,7.42,7.42,2773350.0,7.44,7.46,7.42,7.42,2773350.0
2016-11-03 10:10:00,7.42,7.42,7.35,7.36,1885250.0,7.42,7.42,7.35,7.36,1885250.0
2016-11-03 10:20:00,7.36,7.39,7.35,7.37,644000.0,7.36,7.39,7.35,7.37,644000.0
2016-11-03 10:30:00,7.36,7.4,7.36,7.38,864750.0,7.36,7.4,7.36,7.38,864750.0
2016-11-03 10:40:00,7.38,7.39,7.37,7.38,723600.0,7.38,7.39,7.37,7.38,723600.0
2016-11-03 10:50:00,7.38,7.39,7.34,7.35,1438650.0,7.38,7.39,7.34,7.35,1438650.0
2016-11-03 11:00:00,7.35,7.36,7.35,7.36,1082350.0,7.35,7.36,7.35,7.36,1082350.0
2016-11-03 11:10:00,7.36,7.41,7.36,7.41,802850.0,7.36,7.41,7.36,7.41,802850.0
2016-11-03 11:20:00,7.4,7.43,7.4,7.42,1831500.0,7.4,7.43,7.4,7.42,1831500.0
2016-11-03 11:30:00,7.43,7.43,7.4,7.42,1666100.0,7.43,7.43,7.4,7.42,1666100.0
2016-11-03 11:40:00,7.42,7.43,7.4,7.41,828100.0,7.42,7.43,7.4,7.41,828100.0
2016-11-03 11:50:00,7.41,7.42,7.4,7.42,1349600.0,7.41,7.42,7.4,7.42,1349600.0
2016-11-03 12:00:00,7.41,7.42,7.4,7.41,621050.0,7.41,7.42,7.4,7.41,621050.0
2016-11-03 12:10:00,7.41,7.43,7.41,7.42,838950.0,7.41,7.43,7.41,7.42,838950.0
2016-11-03 12:20:00,7.42,7.42,7.41,7.41,1200050.0,7.42,7.42,7.41,7.41,1200050.0
2016-11-03 12:30:00,7.41,7.42,7.39,7.4,2244050.0,7.41,7.42,7.39,7.4,2244050.0
2016-11-03 12:40:00,7.4,7.41,7.39,7.4,1785850.0,7.4,7.41,7.39,7.4,1785850.0
2016-11-03 12:50:00,7.39,7.41,7.39,7.4,542350.0,7.39,7.41,7.39,7.4,542350.0
2016-11-03 13:00:00,7.4,7.41,7.39,7.41,1490200.0,7.4,7.41,7.39,7.41,1490200.0
2016-11-03 13:10:00,7.41,7.44,7.41,7.43,870450.0,7.41,7.44,7.41,7.43,870450.0
2016-11-03 13:20:00,7.43,7.44,7.42,7.44,195700.0,7.43,7.44,7.42,7.44,195700.0
2016-11-03 13:30:00,7.43,7.44,7.43,7.44,682950.0,7.43,7.44,7.43,7.44,682950.0
2016-11-03 13:40:00,7.44,7.45,7.43,7.44,717350.0,7.44,7.45,7.43,7.44,717350.0
2016-11-03 13:50:00,7.44,7.45,7.42,7.44,1783050.0,7.44,7.45,7.42,7.44,1783050.0
2016-11-03 14:00:00,7.44,7.47,7.44,7.47,643400.0,7.44,7.47,7.44,7.47,643400.0
2016-11-03 14:10:00,7.47,7.48,7.46,7.47,1392500.0,7.47,7.48,7.46,7.47,1392500.0
2016-11-03 14:20:00,7.47,7.48,7.46,7.47,1102050.0,7.47,7.48,7.46,7.47,1102050.0
2016-11-03 14:30:00,7.47,7.49,7.47,7.48,871950.0,7.47,7.49,7.47,7.48,871950.0
2016-11-03 14:40:00,7.48,7.49,7.46,7.47,1175150.0,7.48,7.49,7.46,7.47,1175150.0
2016-11-03 14:50:00,7.47,7.49,7.47,7.49,1303900.0,7.47,7.49,7.47,7.49,1303900.0
2016-11-03 15:00:00,7.49,7.51,7.48,7.5,1641550.0,7.49,7.51,7.48,7.5,1641550.0
2016-11-03 15:10:00,7.5,7.52,7.49,7.51,2262100.0,7.5,7.52,7.49,7.51,2262100.0
2016-11-03 15:20:00,7.51,7.53,7.5,7.51,1890800.0,7.51,7.53,7.5,7.51,1890800.0
2016-11-03 15:30:00,7.52,7.52,7.5,7.5,2297650.0,7.52,7.52,7.5,7.5,2297650.0
2016-11-03 15:40:00,7.5,7.5,7.49,7.49,2492100.0,7.5,7.5,7.49,7.49,2492100.0
2016-11-03 15:50:00,7.49,7.5,7.49,7.5,3073600.0,7.49,7.5,7.49,7.5,3073600.0
2016-11-04 09:30:00,7.49,7.55,7.49,7.54,965750.0,7.49,7.55,7.49,7.54,965750.0
2016-11-04 09:40:00,7.55,7.58,7.53,7.55,3719350.0,7.55,7.58,7.53,7.55,3719350.0
2016-11-04 09:50:00,7.55,7.55,7.51,7.51,1242700.0,7.55,7.55,7.51,7.51,1242700.0
2016-11-04 10:00:00,7.52,7.53,7.49,7.5,1542250.0,7.52,7.53,7.49,7.5,1542250.0
2016-11-04 10:10:00,7.5,7.5,7.45,7.45,985750.0,7.5,7.5,7.45,7.45,985750.0
2016-11-04 10:20:00,7.45,7.46,7.41,7.42,1015400.0,7.45,7.46,7.41,7.42,1015400.0
2016-11-04 10:30:00,7.42,7.46,7.42,7.44,765750.0,7.42,7.46,7.42,7.44,765750.0
2016-11-04 10:40:00,7.44,7.45,7.43,7.45,632050.0,7.44,7.45,7.43,7.45,632050.0
2016-11-04 10:50:00,7.44,7.45,7.43,7.44,842950.0,7.44,7.45,7.43,7.44,842950.0
2016-11-04 11:00:00,7.43,7.48,7.43,7.48,1418700.0,7.43,7.48,7.43,7.48,1418700.0
2016-11-04 11:10:00,7.47,7.52,7.47,7.52,1175550.0,7.47,7.52,7.47,7.52,1175550.0
2016-11-04 11:20:00,7.51,7.52,7.49,7.5,1493550.0,7.51,7.52,7.49,7.5,1493550.0
2016-11-04 11:30:00,7.51,7.51,7.47,7.49,602300.0,7.51,7.51,7.47,7.49,602300.0
2016-11-04 11:40:00,7.48,7.5,7.48,7.49,936000.0,7.48,7.5,7.48,7.49,936000.0
2016-11-04 11:50:00,7.49,7.5,7.48,7.48,686000.0,7.49,7.5,7.48,7.48,686000.0
2016-11-04 12:00:00,7.48,7.49,7.47,7.47,1052050.0,7.48,7.49,7.47,7.47,1052050.0
2016-11-04 12:10:00,7.48,7.49,7.47,7.47,413500.0,7.48,7.49,7.47,7.47,413500.0
2016-11-04 12:20:00,7.47,7.48,7.46,7.47,694400.0,7.47,7.48,7.46,7.47,694400.0
2016-11-04 12:30:00,7.47,7.47,7.46,7.46,206250.0,7.47,7.47,7.46,7.46,206250.0
2016-11-04 12:40:00,7.46,7.47,7.45,7.47,1267850.0,7.46,7.47,7.45,7.47,1267850.0
2016-11-04 12:50:00,7.47,7.49,7.47,7.47,1457650.0,7.47,7.49,7.47,7.47,1457650.0
2016-11-04 13:00:00,7.48,7.48,7.45,7.46,808500.0,7.48,7.48,7.45,7.46,808500.0
2016-11-04 13:10:00,7.46,7.49,7.46,7.48,1423900.0,7.46,7.49,7.46,7.48,1423900.0
2016-11-04 13:20:00,7.48,7.49,7.47,7.48,1133850.0,7.48,7.49,7.47,7.48,1133850.0
2016-11-04 13:30:00,7.48,7.49,7.47,7.48,1428300.0,7.48,7.49,7.47,7.48,1428300.0
2016-11-04 13:40:00,7.48,7.48,7.47,7.48,1439350.0,7.48,7.48,7.47,7.48,1439350.0
2016-11-04 13:50:00,7.48,7.49,7.48,7.48,839700.0,7.48,7.49,7.48,7.48,839700.0
2016-11-04 14:00:00,7.48,7.48,7.46,7.46,676100.0,7.48,7.48,7.46,7.46,676100.0
2016-11-04 14:10:00,7.46,7.47,7.46,7.46,274450.0,7.46,7.47,7.46,7.46,274450.0
2016-11-04 14:20:00,7.46,7.47,7.45,7.46,412200.0,7.46,7.47,7.45,7.46,412200.0
2016-11-04 14:30:00,7.45,7.46,7.43,7.44,689900.0,7.45,7.46,7.43,7.44,689900.0
2016-11-04 14:40:00,7.44,7.45,7.42,7.42,765600.0,7.44,7.45,7.42,7.42,765600.0
2016-11-04 14:50:00,7.43,7.44,7.43,7.43,525600.0,7.43,7.44,7.43,7.43,525600.0
2016-11-04 15:00:00,7.42,7.43,7.41,7.41,1081000.0,7.42,7.43,7.41,7.41,1081000.0
2016-11-04 15:10:00,7.41,7.43,7.41,7.43,845900.0,7.41,7.43,7.41,7.43,845900.0
2016-11-04 15:20:00,7.43,7.43,7.41,7.42,648950.0,7.43,7.43,7.41,7.42,648950.0
2016-11-04 15:30:00,7.42,7.42,7.4,7.4,567300.0,7.42,7.42,7.4,7.4,567300.0
2016-11-04 15:40:00,7.4,7.41,7.4,7.41,1528350.0,7.4,7.41,7.4,7.41,1528350.0
2016-11-04 15:50:00,7.41,7.42,7.4,7.41,2424000.0,7.41,7.42,7.4,7.41,2424000.0
2016-11-07 09:30:00,7.54,7.54,7.47,7.48,2528050.0,7.54,7.54,7.47,7.48,2528050.0
2016-11-07 09:40:00,7.48,7.56,7.48,7.56,3761950.0,7.48,7.56,7.48,7.56,3761950.0
2016-11-07 09:50:00,7.56,7.59,7.56,7.57,3323700.0,7.56,7.59,7.56,7.57,3323700.0
2016-11-07 10:00:00,7.57,7.63,7.57,7.61,3956700.0,7.57,7.63,7.57,7.61,3956700.0
2016-11-07 10:10:00,7.61,7.66,7.6,7.66,2257300.0,7.61,7.66,7.6,7.66,2257300.0
2016-11-07 10:20:00,7.65,7.68,7.65,7.68,2079200.0,7.65,7.68,7.65,7.68,2079200.0
2016-11-07 10:30:00,7.67,7.7,7.66,7.69,2679950.0,7.67,7.7,7.66,7.69,2679950.0
2016-11-07 10:40:00,7.69,7.7,7.68,7.68,1657350.0,7.69,7.7,7.68,7.68,1657350.0
2016-11-07 10:50:00,7.68,7.68,7.65,7.66,1837750.0,7.68,7.68,7.65,7.66,1837750.0
2016-11-07 11:00:00,7.66,7.66,7.64,7.65,816650.0,7.66,7.66,7.64,7.65,816650.0
2016-11-07 11:10:00,7.65,7.66,7.63,7.63,918600.0,7.65,7.66,7.63,7.63,918600.0
2016-11-07 11:20:00,7.63,7.64,7.61,7.62,776550.0,7.63,7.64,7.61,7.62,776550.0
2016-11-07 11:30:00,7.62,7.65,7.62,7.64,1529500.0,7.62,7.65,7.62,7.64,1529500.0
2016-11-07 11:40:00,7.64,7.7,7.64,7.7,3910200.0,7.64,7.7,7.64,7.7,3910200.0
2016-11-07 11:50:00,7.7,7.72,7.7,7.71,947950.0,7.7,7.72,7.7,7.71,947950.0
2016-11-07 12:00:00,7.72,7.74,7.7,7.71,2275600.0,7.72,7.74,7.7,7.71,2275600.0
2016-11-07 12:10:00,7.71,7.71,7.69,7.7,1861000.0,7.71,7.71,7.69,7.7,1861000.0
2016-11-07 12:20:00,7.69,7.69,7.64,7.64,1532200.0,7.69,7.69,7.64,7.64,1532200.0
2016-11-07 12:30:00,7.64,7.65,7.63,7.64,1282600.0,7.64,7.65,7.63,7.64,1282600.0
2016-11-07 12:40:00,7.64,7.68,7.64,7.68,572300.0,7.64,7.68,7.64,7.68,572300.0
2016-11-07 12:50:00,7.67,7.7,7.67,7.7,657500.0,7.67,7.7,7.67,7.7,657500.0
2016-11-07 13:00:00,7.7,7.7,7.67,7.67,1221100.0,7.7,7.7,7.67,7.67,1221100.0
2016-11-07 13:10:00,7.67,7.68,7.67,7.67,1186600.0,7.67,7.68,7.67,7.67,1186600.0
2016-11-07 13:20:00,7.67,7.68,7.67,7.67,472000.0,7.67,7.68,7.67,7.67,472000.0
2016-11-07 13:30:00,7.67,7.7,7.67,7.69,641750.0,7.67,7.7,7.67,7.69,641750.0
2016-11-07 13:40:00,7.69,7.7,7.69,7.7,902150.0,7.69,7.7,7.69,7.7,902150.0
2016-11-07 13:50:00,7.7,7.7,7.66,7.66,689650.0,7.7,7.7,7.66,7.66,689650.0
2016-11-07 14:00:00,7.66,7.68,7.66,7.67,403400.0,7.66,7.68,7.66,7.67,403400.0
2016-11-07 14:10:00,7.67,7.67,7.65,7.67,471700.0,7.67,7.67,7.65,7.67,471700.0
2016-11-07 14:20:00,7.67,7.67,7.66,7.67,370950.0,7.67,7.67,7.66,7.67,370950.0
2016-11-07 14:30:00,7.67,7.67,7.66,7.66,384600.0,7.67,7.67,7.66,7.66,384600.0
2016-11-07 14:40:00,7.66,7.68,7.66,7.68,512450.0,7.66,7.68,7.66,7.68,512450.0
2016-11-07 14:50:00,7.68,7.68,7.66,7.67,715700.0,7.68,7.68,7.66,7.67,715700.0
2016-11-07 15:00:00,7.67,7.67,7.64,7.64,375150.0,7.67,7.67,7.64,7.64,375150.0
2016-11-07 15:10:00,7.65,7.66,7.64,7.65,450800.0,7.65,7.66,7.64,7.65,450800.0
2016-11-07 15:20:00,7.65,7.65,7.64,7.64,608650.0,7.65,7.65,7.64,7.64,608650.0
2016-11-07 15:30:00,7.64,7.64,7.62,7.63,1004700.0,7.64,7.64,7.62,7.63,1004700.0
2016-11-07 15:40:00,7.63,7.64,7.63,7.64,2237600.0,7.63,7.64,7.63,7.64,2237600.0
2016-11-07 15:50:00,7.64,7.65,7.64,7.65,3048100.0,7.64,7.65,7.64,7.65,3048100.0
2016-11-08 09:30:00,7.6,7.62,7.53,7.54,2907750.0,7.6,7.62,7.53,7.54,2907750.0
2016-11-08 09:40:00,7.55,7.56,7.45,7.45,2900950.0,7.55,7.56,7.45,7.45,2900950.0
2016-11-08 09:50:00,7.45,7.47,7.42,7.46,2437450.0,7.45,7.47,7.42,7.46,2437450.0
2016-11-08 10:00:00,7.46,7.47,7.44,7.45,2901600.0,7.46,7.47,7.44,7.45,2901600.0
2016-11-08 10:10:00,7.44,7.45,7.42,7.44,1448950.0,7.44,7.45,7.42,7.44,1448950.0
2016-11-08 10:20:00,7.44,7.45,7.42,7.43,1420600.0,7.44,7.45,7.42,7.43,1420600.0
2016-11-08 10:30:00,7.43,7.51,7.42,7.5,2305000.0,7.43,7.51,7.42,7.5,2305000.0
2016-11-08 10:40:00,7.5,7.57,7.5,7.54,2844700.0,7.5,7.57,7.5,7.54,2844700.0
2016-11-08 10:50:00,7.53,7.56,7.53,7.55,1810050.0,7.53,7.56,7.53,7.55,1810050.0
2016-11-08 11:00:00,7.55,7.57,7.55,7.57,1509850.0,7.55,7.57,7.55,7.57,1509850.0
2016-11-08 11:10:00,7.56,7.58,7.55,7.55,772200.0,7.56,7.58,7.55,7.55,772200.0
2016-11-08 11:20:00,7.56,7.57,7.53,7.53,1038650.0,7.56,7.57,7.53,7.53,1038650.0
2016-11-08 11:30:00,7.53,7.54,7.5,7.51,1183400.0,7.53,7.54,7.5,7.51,1183400.0
2016-11-08 11:40:00,7.51,7.53,7.5,7.52,532600.0,7.51,7.53,7.5,7.52,532600.0
2016-11-08 11:50:00,7.52,7.57,7.52,7.57,574400.0,7.52,7.57,7.52,7.57,574400.0
2016-11-08 12:00:00,7.57,7.58,7.56,7.56,702400.0,7.57,7.58,7.56,7.56,702400.0
2016-11-08 12:10:00,7.56,7.62,7.56,7.61,832950.0,7.56,7.62,7.56,7.61,832950.0
2016-11-08 12:20:00,7.6,7.61,7.57,7.58,1012300.0,7.6,7.61,7.57,7.58,1012300.0
2016-11-08 12:30:00,7.59,7.59,7.57,7.58,1063050.0,7.59,7.59,7.57,7.58,1063050.0
2016-11-08 12:40:00,7.58,7.58,7.55,7.55,1099350.0,7.58,7.58,7.55,7.55,1099350.0
2016-11-08 12:50:00,7.55,7.56,7.54,7.56,1092150.0,7.55,7.56,7.54,7.56,1092150.0
2016-11-08 13:00:00,7.55,7.55,7.53,7.54,1006700.0,7.55,7.55,7.53,7.54,1006700.0
2016-11-08 13:10:00,7.53,7.55,7.53,7.55,578250.0,7.53,7.55,7.53,7.55,578250.0
2016-11-08 13:20:00,7.54,7.55,7.53,7.53,294050.0,7.54,7.55,7.53,7.53,294050.0
2016-11-08 13:30:00,7.54,7.54,7.52,7.52,691100.0,7.54,7.54,7.52,7.52,691100.0
2016-11-08 13:40:00,7.52,7.52,7.48,7.48,929800.0,7.52,7.52,7.48,7.48,929800.0
2016-11-08 13:50:00,7.49,7.49,7.47,7.47,493300.0,7.49,7.49,7.47,7.47,493300.0
2016-11-08 14:00:00,7.48,7.49,7.46,7.47,538650.0,7.48,7.49,7.46,7.47,538650.0
2016-11-08 14:10:00,7.48,7.48,7.45,7.47,793150.0,7.48,7.48,7.45,7.47,793150.0
2016-11-08 14:20:00,7.47,7.51,7.47,7.51,1591200.0,7.47,7.51,7.47,7.51,1591200.0
2016-11-08 14:30:00,7.51,7.51,7.47,7.49,886000.0,7.51,7.51,7.47,7.49,886000.0
2016-11-08 14:40:00,7.49,7.49,7.47,7.48,332450.0,7.49,7.49,7.47,7.48,332450.0
2016-11-08 14:50:00,7.49,7.51,7.48,7.51,846350.0,7.49,7.51,7.48,7.51,846350.0
2016-11-08 15:00:00,7.5,7.54,7.5,7.53,977700.0,7.5,7.54,7.5,7.53,977700.0
2016-11-08 15:10:00,7.54,7.55,7.53,7.54,891050.0,7.54,7.55,7.53,7.54,891050.0
2016-11-08 15:20:00,7.54,7.57,7.54,7.55,1142900.0,7.54,7.57,7.54,7.55,1142900.0
2016-11-08 15:30:00,7.55,7.59,7.55,7.59,1418550.0,7.55,7.59,7.55,7.59,1418550.0
2016-11-08 15:40:00,7.59,7.6,7.58,7.58,1462500.0,7.59,7.6,7.58,7.58,1462500.0
2016-11-08 15:50:00,7.58,7.59,7.57,7.58,3298950.0,7.58,7.59,7.57,7.58,3298950.0
2016-11-09 09:30:00,7.43,7.53,7.42,7.5,1761950.0,7.43,7.53,7.42,7.5,1761950.0
2016-11-09 09:40:00,7.5,7.62,7.49,7.61,1860900.0,7.5,7.62,7.49,7.61,1860900.0
2016-11-09 09:50:00,7.61,7.61,7.56,7.58,3107850.0,7.61,7.61,7.56,7.58,3107850.0
2016-11-09 10:00:00,7.57,7.57,7.52,7.52,2988550.0,7.57,7.57,7.52,7.52,2988550.0
2016-11-09 10:10:00,7.52,7.53,7.48,7.49,1886050.0,7.52,7.53,7.48,7.49,1886050.0
2016-11-09 10:20:00,7.5,7.5,7.46,7.47,1538700.0,7.5,7.5,7.46,7.47,1538700.0
2016-11-09 10:30:00,7.48,7.48,7.42,7.44,1697350.0,7.48,7.48,7.42,7.44,1697350.0
2016-11-09 10:40:00,7.44,7.48,7.44,7.46,1850050.0,7.44,7.48,7.44,7.46,1850050.0
2016-11-09 10:50:00,7.46,7.48,7.46,7.47,1798050.0,7.46,7.48,7.46,7.47,1798050.0
2016-11-09 11:00:00,7.47,7.48,7.46,7.47,1820400.0,7.47,7.48,7.46,7.47,1820400.0
2016-11-09 11:10:00,7.47,7.49,7.46,7.47,1367800.0,7.47,7.49,7.46,7.47,1367800.0
2016-11-09 11:20:00,7.48,7.52,7.48,7.51,2957800.0,7.48,7.52,7.48,7.51,2957800.0
2016-11-09 11:30:00,7.52,7.58,7.52,7.56,3603450.0,7.52,7.58,7.52,7.56,3603450.0
2016-11-09 11:40:00,7.56,7.57,7.54,7.54,1728950.0,7.56,7.57,7.54,7.54,1728950.0
2016-11-09 11:50:00,7.54,7.57,7.54,7.55,2690150.0,7.54,7.57,7.54,7.55,2690150.0
2016-11-09 12:00:00,7.55,7.58,7.54,7.57,1559750.0,7.55,7.58,7.54,7.57,1559750.0
2016-11-09 12:10:00,7.57,7.6,7.57,7.58,1670150.0,7.57,7.6,7.57,7.58,1670150.0
2016-11-09 12:20:00,7.58,7.59,7.57,7.58,1057350.0,7.58,7.59,7.57,7.58,1057350.0
2016-11-09 12:30:00,7.58,7.59,7.57,7.57,2136300.0,7.58,7.59,7.57,7.57,2136300.0
2016-11-09 12:40:00,7.57,7.58,7.52,7.52,1508300.0,7.57,7.58,7.52,7.52,1508300.0
2016-11-09 12:50:00,7.52,7.52,7.5,7.52,2160100.0,7.52,7.52,7.5,7.52,2160100.0
2016-11-09 13:00:00,7.52,7.54,7.51,7.51,1058350.0,7.52,7.54,7.51,7.51,1058350.0
2016-11-09 13:10:00,7.51,7.53,7.5,7.52,1334150.0,7.51,7.53,7.5,7.52,1334150.0
2016-11-09 13:20:00,7.53,7.53,7.51,7.52,730200.0,7.53,7.53,7.51,7.52,730200.0
2016-11-09 13:30:00,7.52,7.52,7.51,7.51,980450.0,7.52,7.52,7.51,7.51,980450.0
2016-11-09 13:40:00,7.51,7.53,7.49,7.5,1048400.0,7.51,7.53,7.49,7.5,1048400.0
2016-11-09 13:50:00,7.5,7.51,7.48,7.48,1367550.0,7.5,7.51,7.48,7.48,1367550.0
2016-11-09 14:00:00,7.48,7.48,7.46,7.47,1114100.0,7.48,7.48,7.46,7.47,1114100.0
2016-11-09 14:10:00,7.47,7.48,7.46,7.47,924900.0,7.47,7.48,7.46,7.47,924900.0
2016-11-09 14:20:00,7.47,7.48,7.45,7.45,1370700.0,7.47,7.48,7.45,7.45,1370700.0
2016-11-09 14:30:00,7.45,7.53,7.45,7.52,2980400.0,7.45,7.53,7.45,7.52,2980400.0
2016-11-09 14:40:00,7.52,7.53,7.5,7.5,1387250.0,7.52,7.53,7.5,7.5,1387250.0
2016-11-09 14:50:00,7.51,7.52,7.49,7.49,1251450.0,7.51,7.52,7.49,7.49,1251450.0
2016-11-09 15:00:00,7.49,7.5,7.46,7.47,1713050.0,7.49,7.5,7.46,7.47,1713050.0
2016-11-09 15:10:00,7.47,7.47,7.44,7.45,2338300.0,7.47,7.47,7.44,7.45,2338300.0
2016-11-09 15:20:00,7.45,7.45,7.42,7.44,3477450.0,7.45,7.45,7.42,7.44,3477450.0
2016-11-09 15:30:00,7.44,7.44,7.42,7.43,2962850.0,7.44,7.44,7.42,7.43,2962850.0
2016-11-09 15:40:00,7.43,7.43,7.41,7.41,3724000.0,7.43,7.43,7.41,7.41,3724000.0
2016-11-09 15:50:00,7.41,7.42,7.38,7.39,6267950.0,7.41,7.42,7.38,7.39,6267950.0
2016-11-10 09:30:00,7.45,7.54,7.45,7.54,2660550.0,7.45,7.54,7.45,7.54,2660550.0
2016-11-10 09:40:00,7.54,7.62,7.53,7.6,3272200.0,7.54,7.62,7.53,7.6,3272200.0
2016-11-10 09:50:00,7.6,7.6,7.58,7.59,1777950.0,7.6,7.6,7.58,7.59,1777950.0
2016-11-10 10:00:00,7.59,7.66,7.57,7.65,4217450.0,7.59,7.66,7.57,7.65,4217450.0
2016-11-10 10:10:00,7.65,7.68,7.63,7.66,3331700.0,7.65,7.68,7.63,7.66,3331700.0
2016-11-10 10:20:00,7.66,7.71,7.66,7.71,2599300.0,7.66,7.71,7.66,7.71,2599300.0
2016-11-10 10:30:00,7.71,7.74,7.69,7.7,4344200.0,7.71,7.74,7.69,7.7,4344200.0
2016-11-10 10:40:00,7.71,7.8,7.69,7.77,4416550.0,7.71,7.8,7.69,7.77,4416550.0
2016-11-10 10:50:00,7.79,7.79,7.71,7.74,2893850.0,7.79,7.79,7.71,7.74,2893850.0
2016-11-10 11:00:00,7.73,7.74,7.64,7.65,4850000.0,7.73,7.74,7.64,7.65,4850000.0
2016-11-10 11:10:00,7.64,7.75,7.63,7.73,3160350.0,7.64,7.75,7.63,7.73,3160350.0
2016-11-10 11:20:00,7.73,7.78,7.73,7.75,2005000.0,7.73,7.78,7.73,7.75,2005000.0
2016-11-10 11:30:00,7.75,7.8,7.75,7.79,1362750.0,7.75,7.8,7.75,7.79,1362750.0
2016-11-10 11:40:00,7.79,7.87,7.79,7.84,4762550.0,7.79,7.87,7.79,7.84,4762550.0
2016-11-10 11:50:00,7.84,7.86,7.83,7.86,1800600.0,7.84,7.86,7.83,7.86,1800600.0
2016-11-10 12:00:00,7.84,7.87,7.84,7.85,1574000.0,7.84,7.87,7.84,7.85,1574000.0
2016-11-10 12:10:00,7.86,7.88,7.85,7.86,1460850.0,7.86,7.88,7.85,7.86,1460850.0
2016-11-10 12:20:00,7.85,7.86,7.81,7.83,1072300.0,7.85,7.86,7.81,7.83,1072300.0
2016-11-10 12:30:00,7.83,7.84,7.81,7.81,1208200.0,7.83,7.84,7.81,7.81,1208200.0
2016-11-10 12:40:00,7.81,7.82,7.8,7.8,1225000.0,7.81,7.82,7.8,7.8,1225000.0
2016-11-10 12:50:00,7.8,7.83,7.79,7.82,1182300.0,7.8,7.83,7.79,7.82,1182300.0
2016-11-10 13:00:00,7.83,7.88,7.82,7.88,1116050.0,7.83,7.88,7.82,7.88,1116050.0
2016-11-10 13:10:00,7.88,7.89,7.85,7.87,1515750.0,7.88,7.89,7.85,7.87,1515750.0
2016-11-10 13:20:00,7.88,7.89,7.86,7.87,1243500.0,7.88,7.89,7.86,7.87,1243500.0
2016-11-10 13:30:00,7.87,7.9,7.87,7.89,1260300.0,7.87,7.9,7.87,7.89,1260300.0
2016-11-10 13:40:00,7.89,7.94,7.89,7.94,1873400.0,7.89,7.94,7.89,7.94,1873400.0
2016-11-10 13:50:00,7.93,7.94,7.89,7.9,1883350.0,7.93,7.94,7.89,7.9,1883350.0
2016-11-10 14:00:00,7.9,7.92,7.89,7.91,2031800.0,7.9,7.92,7.89,7.91,2031800.0
2016-11-10 14:10:00,7.92,7.93,7.9,7.91,986950.0,7.92,7.93,7.9,7.91,986950.0
2016-11-10 14:20:00,7.91,7.93,7.9,7.91,1233850.0,7.91,7.93,7.9,7.91,1233850.0
2016-11-10 14:30:00,7.91,7.92,7.89,7.9,1328900.0,7.91,7.92,7.89,7.9,1328900.0
2016-11-10 14:40:00,7.9,7.92,7.88,7.89,1143900.0,7.9,7.92,7.88,7.89,1143900.0
2016-11-10 14:50:00,7.9,7.9,7.84,7.86,1516450.0,7.9,7.9,7.84,7.86,1516450.0
2016-11-10 15:00:00,7.87,7.87,7.85,7.86,1097100.0,7.87,7.87,7.85,7.86,1097100.0
2016-11-10 15:10:00,7.86,7.88,7.85,7.87,787100.0,7.86,7.88,7.85,7.87,787100.0
2016-11-10 15:20:00,7.87,7.88,7.84,7.84,1121250.0,7.87,7.88,7.84,7.84,1121250.0
2016-11-10 15:30:00,7.84,7.84,7.82,7.83,1840850.0,7.84,7.84,7.82,7.83,1840850.0
2016-11-10 15:40:00,7.83,7.85,7.82,7.84,2391400.0,7.83,7.85,7.82,7.84,2391400.0
2016-11-10 15:50:00,7.83,7.85,7.83,7.84,4090750.0,7.83,7.85,7.83,7.84,4090750.0
2016-11-11 09:30:00,7.81,7.81,7.76,7.8,1113300.0,7.81,7.81,7.76,7.8,1113300.0
2016-11-11 09:40:00,7.79,7.93,7.78,7.89,3035600.0,7.79,7.93,7.78,7.89,3035600.0
2016-11-11 09:50:00,7.9,7.9,7.82,7.85,1845550.0,7.9,7.9,7.82,7.85,1845550.0
2016-11-11 10:00:00,7.85,7.89,7.85,7.87,3257150.0,7.85,7.89,7.85,7.87,3257150.0
2016-11-11 10:10:00,7.88,7.93,7.87,7.9,2872850.0,7.88,7.93,7.87,7.9,2872850.0
2016-11-11 10:20:00,7.9,7.91,7.85,7.86,2053450.0,7.9,7.91,7.85,7.86,2053450.0
2016-11-11 10:30:00,7.86,7.89,7.86,7.88,819800.0,7.86,7.89,7.86,7.88,819800.0
2016-11-11 10:40:00,7.88,7.88,7.87,7.87,310000.0,7.88,7.88,7.87,7.87,310000.0
2016-11-11 10:50:00,7.87,7.89,7.86,7.89,666650.0,7.87,7.89,7.86,7.89,666650.0
2016-11-11 11:00:00,7.89,7.93,7.88,7.92,870150.0,7.89,7.93,7.88,7.92,870150.0
2016-11-11 11:10:00,7.92,7.93,7.89,7.91,1019650.0,7.92,7.93,7.89,7.91,1019650.0
2016-11-11 11:20:00,7.9,7.94,7.9,7.93,1111950.0,7.9,7.94,7.9,7.93,1111950.0
2016-11-11 11:30:00,7.93,7.98,7.93,7.97,1854750.0,7.93,7.98,7.93,7.97,1854750.0
2016-11-11 11:40:00,7.97,7.98,7.95,7.96,970450.0,7.97,7.98,7.95,7.96,970450.0
2016-11-11 11:50:00,7.96,7.98,7.95,7.95,702650.0,7.96,7.98,7.95,7.95,702650.0
2016-11-11 12:00:00,7.95,7.95,7.93,7.93,789450.0,7.95,7.95,7.93,7.93,789450.0
2016-11-11 12:10:00,7.94,7.95,7.93,7.93,498850.0,7.94,7.95,7.93,7.93,498850.0
2016-11-11 12:20:00,7.93,7.93,7.89,7.89,632700.0,7.93,7.93,7.89,7.89,632700.0
2016-11-11 12:30:00,7.89,7.93,7.89,7.93,487800.0,7.89,7.93,7.89,7.93,487800.0
2016-11-11 12:40:00,7.93,7.94,7.92,7.93,548600.0,7.93,7.94,7.92,7.93,548600.0
2016-11-11 12:50:00,7.93,7.93,7.91,7.92,506650.0,7.93,7.93,7.91,7.92,506650.0
2016-11-11 13:00:00,7.92,7.92,7.91,7.92,263900.0,7.92,7.92,7.91,7.92,263900.0
2016-11-11 13:10:00,7.92,7.93,7.91,7.91,395450.0,7.92,7.93,7.91,7.91,395450.0
2016-11-11 13:20:00,7.91,7.92,7.91,7.91,203350.0,7.91,7.92,7.91,7.91,203350.0
2016-11-11 13:30:00,7.92,7.92,7.91,7.92,290150.0,7.92,7.92,7.91,7.92,290150.0
2016-11-11 13:40:00,7.92,7.92,7.91,7.92,245650.0,7.92,7.92,7.91,7.92,245650.0
2016-11-11 13:50:00,7.92,7.93,7.92,7.93,409800.0,7.92,7.93,7.92,7.93,409800.0
2016-11-11 14:00:00,7.92,7.94,7.92,7.94,247400.0,7.92,7.94,7.92,7.94,247400.0
2016-11-11 14:10:00,7.93,7.96,7.93,7.96,799000.0,7.93,7.96,7.93,7.96,799000.0
2016-11-11 14:20:00,7.96,7.97,7.95,7.95,599200.0,7.96,7.97,7.95,7.95,599200.0
2016-11-11 14:30:00,7.95,7.96,7.95,7.96,865350.0,7.95,7.96,7.95,7.96,865350.0
2016-11-11 14:40:00,7.96,7.96,7.95,7.95,683050.0,7.96,7.96,7.95,7.95,683050.0
2016-11-11 14:50:00,7.95,7.95,7.93,7.93,710000.0,7.95,7.95,7.93,7.93,710000.0
2016-11-11 15:00:00,7.93,7.95,7.93,7.94,410000.0,7.93,7.95,7.93,7.94,410000.0
2016-11-11 15:10:00,7.95,7.97,7.94,7.97,2125800.0,7.95,7.97,7.94,7.97,2125800.0
2016-11-11 15:20:00,7.97,7.98,7.94,7.95,2869500.0,7.97,7.98,7.94,7.95,2869500.0
2016-11-11 15:30:00,7.95,7.95,7.93,7.93,910900.0,7.95,7.95,7.93,7.93,910900.0
2016-11-11 15:40:00,7.93,7.94,7.92,7.94,1780900.0,7.93,7.94,7.92,7.94,1780900.0
2016-11-11 15:50:00,7.94,7.96,7.93,7.94,3833550.0,7.94,7.96,7.93,7.94,3833550.0
2016-11-14 09:30:00,7.97,8.09,7.95,8.08,3867650.0,7.97,8.09,7.95,8.08,3867650.0
2016-11-14 09:40:00,8.08,8.08,8.04,8.05,1681850.0,8.08,8.08,8.04,8.05,1681850.0
2016-11-14 09:50:00,8.06,8.11,8.05,8.07,2330550.0,8.06,8.11,8.05,8.07,2330550.0
2016-11-14 10:00:00,8.07,8.11,8.07,8.09,1045700.0,8.07,8.11,8.07,8.09,1045700.0
2016-11-14 10:10:00,8.09,8.12,8.09,8.1,2544900.0,8.09,8.12,8.09,8.1,2544900.0
2016-11-14 10:20:00,8.11,8.14,8.1,8.11,2773500.0,8.11,8.14,8.1,8.11,2773500.0
2016-11-14 10:30:00,8.11,8.12,8.09,8.09,2005850.0,8.11,8.12,8.09,8.09,2005850.0
2016-11-14 10:40:00,8.09,8.1,8.04,8.04,1826500.0,8.09,8.1,8.04,8.04,1826500.0
2016-11-14 10:50:00,8.04,8.08,8.03,8.06,1429850.0,8.04,8.08,8.03,8.06,1429850.0
2016-11-14 11:00:00,8.04,8.08,8.03,8.06,905450.0,8.04,8.08,8.03,8.06,905450.0
2016-11-14 11:10:00,8.07,8.07,8.04,8.04,701250.0,8.07,8.07,8.04,8.04,701250.0
2016-11-14 11:20:00,8.03,8.05,8.02,8.03,660700.0,8.03,8.05,8.02,8.03,660700.0
2016-11-14 11:30:00,8.03,8.08,8.03,8.06,610600.0,8.03,8.08,8.03,8.06,610600.0
2016-11-14 11:40:00,8.07,8.12,8.06,8.11,2427200.0,8.07,8.12,8.06,8.11,2427200.0
2016-11-14 11:50:00,8.11,8.16,8.11,8.15,2047250.0,8.11,8.16,8.11,8.15,2047250.0
2016-11-14 12:00:00,8.16,8.2,8.15,8.19,3548800.0,8.16,8.2,8.15,8.19,3548800.0
2016-11-14 12:10:00,8.18,8.18,8.15,8.18,2534000.0,8.18,8.18,8.15,8.18,2534000.0
2016-11-14 12:20:00,8.18,8.19,8.16,8.19,1794850.0,8.18,8.19,8.16,8.19,1794850.0
2016-11-14 12:30:00,8.18,8.21,8.18,8.21,1528900.0,8.18,8.21,8.18,8.21,1528900.0
2016-11-14 12:40:00,8.21,8.28,8.21,8.27,2120650.0,8.21,8.28,8.21,8.27,2120650.0
2016-11-14 12:50:00,8.27,8.3,8.25,8.27,2355850.0,8.27,8.3,8.25,8.27,2355850.0
2016-11-14 13:00:00,8.27,8.31,8.27,8.28,1824300.0,8.27,8.31,8.27,8.28,1824300.0
2016-11-14 13:10:00,8.28,8.28,8.26,8.27,724400.0,8.28,8.28,8.26,8.27,724400.0
2016-11-14 13:20:00,8.28,8.3,8.27,8.3,1085000.0,8.28,8.3,8.27,8.3,1085000.0
2016-11-14 13:30:00,8.3,8.35,8.29,8.35,2586450.0,8.3,8.35,8.29,8.35,2586450.0
2016-11-14 13:40:00,8.35,8.35,8.33,8.34,2083150.0,8.35,8.35,8.33,8.34,2083150.0
2016-11-14 13:50:00,8.35,8.36,8.32,8.33,1314050.0,8.35,8.36,8.32,8.33,1314050.0
2016-11-14 14:00:00,8.33,8.37,8.33,8.35,1188900.0,8.33,8.37,8.33,8.35,1188900.0
2016-11-14 14:10:00,8.35,8.37,8.35,8.36,1107700.0,8.35,8.37,8.35,8.36,1107700.0
2016-11-14 14:20:00,8.37,8.38,8.35,8.37,1872750.0,8.37,8.38,8.35,8.37,1872750.0
2016-11-14 14:30:00,8.38,8.39,8.35,8.36,1764000.0,8.38,8.39,8.35,8.36,1764000.0
2016-11-14 14:40:00,8.37,8.38,8.35,8.35,2058150.0,8.37,8.38,8.35,8.35,2058150.0
2016-11-14 14:50:00,8.35,8.35,8.31,8.32,1380250.0,8.35,8.35,8.31,8.32,1380250.0
2016-11-14 15:00:00,8.32,8.36,8.32,8.36,1815250.0,8.32,8.36,8.32,8.36,1815250.0
2016-11-14 15:10:00,8.36,8.38,8.36,8.38,1432650.0,8.36,8.38,8.36,8.38,1432650.0
2016-11-14 15:20:00,8.37,8.38,8.31,8.31,1492050.0,8.37,8.38,8.31,8.31,1492050.0
2016-11-14 15:30:00,8.31,8.34,8.31,8.31,1510250.0,8.31,8.34,8.31,8.31,1510250.0
2016-11-14 15:40:00,8.32,8.32,8.29,8.3,2160900.0,8.32,8.32,8.29,8.3,2160900.0
2016-11-14 15:50:00,8.3,8.31,8.28,8.28,3943150.0,8.3,8.31,8.28,8.28,3943150.0
2016-11-15 09:30:00,8.26,8.26,8.2,8.22,1927250.0,8.26,8.26,8.2,8.22,1927250.0
2016-11-15 09:40:00,8.22,8.22,8.06,8.06,2640400.0,8.22,8.22,8.06,8.06,2640400.0
2016-11-15 09:50:00,8.06,8.14,8.05,8.14,1633800.0,8.06,8.14,8.05,8.14,1633800.0
2016-11-15 10:00:00,8.14,8.2,8.12,8.17,1322100.0,8.14,8.2,8.12,8.17,1322100.0
2016-11-15 10:10:00,8.17,8.22,8.17,8.22,992850.0,8.17,8.22,8.17,8.22,992850.0
2016-11-15 10:20:00,8.22,8.24,8.2,8.24,757900.0,8.22,8.24,8.2,8.24,757900.0
2016-11-15 10:30:00,8.25,8.25,8.19,8.2,1335750.0,8.25,8.25,8.19,8.2,1335750.0
2016-11-15 10:40:00,8.19,8.19,8.15,8.16,824450.0,8.19,8.19,8.15,8.16,824450.0
2016-11-15 10:50:00,8.16,8.16,8.11,8.13,1311600.0,8.16,8.16,8.11,8.13,1311600.0
2016-11-15 11:00:00,8.13,8.16,8.13,8.15,608500.0,8.13,8.16,8.13,8.15,608500.0
2016-11-15 11:10:00,8.15,8.17,8.15,8.17,1028700.0,8.15,8.17,8.15,8.17,1028700.0
2016-11-15 11:20:00,8.17,8.18,8.15,8.16,421650.0,8.17,8.18,8.15,8.16,421650.0
2016-11-15 11:30:00,8.16,8.16,8.13,8.13,489550.0,8.16,8.16,8.13,8.13,489550.0
2016-11-15 11:40:00,8.13,8.14,8.12,8.13,336700.0,8.13,8.14,8.12,8.13,336700.0
2016-11-15 11:50:00,8.13,8.13,8.08,8.1,725600.0,8.13,8.13,8.08,8.1,725600.0
2016-11-15 12:00:00,8.1,8.12,8.09,8.12,466950.0,8.1,8.12,8.09,8.12,466950.0
2016-11-15 12:10:00,8.12,8.12,8.09,8.09,498650.0,8.12,8.12,8.09,8.09,498650.0
2016-11-15 12:20:00,8.1,8.1,8.08,8.09,748150.0,8.1,8.1,8.08,8.09,748150.0
2016-11-15 12:30:00,8.08,8.09,8.07,8.08,992450.0,8.08,8.09,8.07,8.08,992450.0
2016-11-15 12:40:00,8.08,8.08,8.04,8.04,1118000.0,8.08,8.08,8.04,8.04,1118000.0
2016-11-15 12:50:00,8.04,8.04,8.02,8.03,1118250.0,8.04,8.04,8.02,8.03,1118250.0
2016-11-15 13:00:00,8.03,8.03,8.02,8.03,557750.0,8.03,8.03,8.02,8.03,557750.0
2016-11-15 13:10:00,8.03,8.05,8.02,8.03,441050.0,8.03,8.05,8.02,8.03,441050.0
2016-11-15 13:20:00,8.03,8.03,8.0,8.01,863500.0,8.03,8.03,8.0,8.01,863500.0
2016-11-15 13:30:00,8.01,8.02,8.01,8.02,448800.0,8.01,8.02,8.01,8.02,448800.0
2016-11-15 13:40:00,8.02,8.05,8.02,8.05,975600.0,8.02,8.05,8.02,8.05,975600.0
2016-11-15 13:50:00,8.05,8.09,8.05,8.06,2365700.0,8.05,8.09,8.05,8.06,2365700.0
2016-11-15 14:00:00,8.06,8.06,8.03,8.03,1071300.0,8.06,8.06,8.03,8.03,1071300.0
2016-11-15 14:10:00,8.04,8.07,8.03,8.03,701200.0,8.04,8.07,8.03,8.03,701200.0
2016-11-15 14:20:00,8.03,8.03,7.98,7.99,1598450.0,8.03,8.03,7.98,7.99,1598450.0
2016-11-15 14:30:00,7.99,8.01,7.96,8.0,2645300.0,7.99,8.01,7.96,8.0,2645300.0
2016-11-15 14:40:00,8.01,8.04,8.0,8.03,1366350.0,8.01,8.04,8.0,8.03,1366350.0
2016-11-15 14:50:00,8.03,8.05,8.02,8.04,1242450.0,8.03,8.05,8.02,8.04,1242450.0
2016-11-15 15:00:00,8.04,8.05,8.01,8.02,772200.0,8.04,8.05,8.01,8.02,772200.0
2016-11-15 15:10:00,8.02,8.04,8.02,8.03,786950.0,8.02,8.04,8.02,8.03,786950.0
2016-11-15 15:20:00,8.03,8.04,8.02,8.02,1207600.0,8.03,8.04,8.02,8.02,1207600.0
2016-11-15 15:30:00,8.02,8.03,8.0,8.02,2299650.0,8.02,8.03,8.0,8.02,2299650.0
2016-11-15 15:40:00,8.03,8.05,8.0,8.0,2369100.0,8.03,8.05,8.0,8.0,2369100.0
2016-11-15 15:50:00,8.0,8.01,7.99,8.0,4901300.0,8.0,8.01,7.99,8.0,4901300.0
2016-11-16 09:30:00,7.98,8.04,7.94,8.03,2055000.0,7.98,8.04,7.94,8.03,2055000.0
2016-11-16 09:40:00,8.03,8.16,8.03,8.16,3685300.0,8.03,8.16,8.03,8.16,3685300.0
2016-11-16 09:50:00,8.15,8.17,8.06,8.1,3098250.0,8.15,8.17,8.06,8.1,3098250.0
2016-11-16 10:00:00,8.1,8.1,8.03,8.04,3865700.0,8.1,8.1,8.03,8.04,3865700.0
2016-11-16 10:10:00,8.05,8.07,8.0,8.04,1877850.0,8.05,8.07,8.0,8.04,1877850.0
2016-11-16 10:20:00,8.02,8.06,8.02,8.06,756150.0,8.02,8.06,8.02,8.06,756150.0
2016-11-16 10:30:00,8.06,8.07,8.03,8.03,798800.0,8.06,8.07,8.03,8.03,798800.0
2016-11-16 10:40:00,8.03,8.04,8.02,8.03,429900.0,8.03,8.04,8.02,8.03,429900.0
2016-11-16 10:50:00,8.03,8.04,8.01,8.03,404100.0,8.03,8.04,8.01,8.03,404100.0
2016-11-16 11:00:00,8.02,8.03,8.0,8.03,307000.0,8.02,8.03,8.0,8.03,307000.0
2016-11-16 11:10:00,8.03,8.04,8.02,8.04,1100000.0,8.03,8.04,8.02,8.04,1100000.0
2016-11-16 11:20:00,8.04,8.07,8.04,8.04,1563300.0,8.04,8.07,8.04,8.04,1563300.0
2016-11-16 11:30:00,8.04,8.04,8.02,8.02,519600.0,8.04,8.04,8.02,8.02,519600.0
2016-11-16 11:40:00,8.02,8.02,7.99,7.99,1426800.0,8.02,8.02,7.99,7.99,1426800.0
2016-11-16 11:50:00,7.99,8.0,7.96,7.97,912650.0,7.99,8.0,7.96,7.97,912650.0
2016-11-16 12:00:00,7.97,7.99,7.96,7.99,797850.0,7.97,7.99,7.96,7.99,797850.0
2016-11-16 12:10:00,7.99,8.02,7.99,8.01,1481700.0,7.99,8.02,7.99,8.01,1481700.0
2016-11-16 12:20:00,8.01,8.02,7.99,8.0,457650.0,8.01,8.02,7.99,8.0,457650.0
2016-11-16 12:30:00,8.01,8.05,8.01,8.04,1357400.0,8.01,8.05,8.01,8.04,1357400.0
2016-11-16 12:40:00,8.04,8.07,8.03,8.03,997500.0,8.04,8.07,8.03,8.03,997500.0
2016-11-16 12:50:00,8.04,8.05,8.04,8.05,120000.0,8.04,8.05,8.04,8.05,120000.0
2016-11-16 13:00:00,8.05,8.05,8.04,8.04,297500.0,8.05,8.05,8.04,8.04,297500.0
2016-11-16 13:10:00,8.04,8.07,8.04,8.07,1264650.0,8.04,8.07,8.04,8.07,1264650.0
2016-11-16 13:20:00,8.07,8.08,8.04,8.07,769050.0,8.07,8.08,8.04,8.07,769050.0
2016-11-16 13:30:00,8.07,8.07,8.05,8.07,322350.0,8.07,8.07,8.05,8.07,322350.0
2016-11-16 13:40:00,8.07,8.08,8.06,8.07,477200.0,8.07,8.08,8.06,8.07,477200.0
2016-11-16 13:50:00,8.08,8.1,8.07,8.08,545650.0,8.08,8.1,8.07,8.08,545650.0
2016-11-16 14:00:00,8.08,8.09,8.08,8.08,432100.0,8.08,8.09,8.08,8.08,432100.0
2016-11-16 14:10:00,8.08,8.08,8.04,8.06,541950.0,8.08,8.08,8.04,8.06,541950.0
2016-11-16 14:20:00,8.07,8.07,8.04,8.06,453550.0,8.07,8.07,8.04,8.06,453550.0
2016-11-16 14:30:00,8.06,8.06,8.05,8.06,698100.0,8.06,8.06,8.05,8.06,698100.0
2016-11-16 14:40:00,8.06,8.06,8.03,8.05,684450.0,8.06,8.06,8.03,8.05,684450.0
2016-11-16 14:50:00,8.05,8.06,8.04,8.05,691000.0,8.05,8.06,8.04,8.05,691000.0
2016-11-16 15:00:00,8.06,8.07,8.05,8.07,807200.0,8.06,8.07,8.05,8.07,807200.0
2016-11-16 15:10:00,8.07,8.08,8.07,8.08,403350.0,8.07,8.08,8.07,8.08,403350.0
2016-11-16 15:20:00,8.08,8.08,8.06,8.06,658800.0,8.08,8.08,8.06,8.06,658800.0
2016-11-16 15:30:00,8.06,8.07,8.04,8.04,699950.0,8.06,8.07,8.04,8.04,699950.0
2016-11-16 15:40:00,8.05,8.06,8.04,8.05,904700.0,8.05,8.06,8.04,8.05,904700.0
2016-11-16 15:50:00,8.05,8.06,8.04,8.05,1776050.0,8.05,8.06,8.04,8.05,1776050.0
2016-11-17 09:30:00,7.91,7.94,7.88,7.93,2268500.0,7.91,7.94,7.88,7.93,2268500.0
2016-11-17 09:40:00,7.93,7.99,7.93,7.98,2078900.0,7.93,7.99,7.93,7.98,2078900.0
2016-11-17 09:50:00,7.98,8.02,7.94,7.94,2459850.0,7.98,8.02,7.94,7.94,2459850.0
2016-11-17 10:00:00,7.94,7.97,7.92,7.95,1359600.0,7.94,7.97,7.92,7.95,1359600.0
2016-11-17 10:10:00,7.94,7.97,7.94,7.95,537850.0,7.94,7.97,7.94,7.95,537850.0
2016-11-17 10:20:00,7.96,7.96,7.95,7.96,221950.0,7.96,7.96,7.95,7.96,221950.0
2016-11-17 10:30:00,7.96,7.98,7.96,7.98,802000.0,7.96,7.98,7.96,7.98,802000.0
2016-11-17 10:40:00,7.98,8.03,7.97,8.03,1024300.0,7.98,8.03,7.97,8.03,1024300.0
2016-11-17 10:50:00,8.03,8.06,8.03,8.04,923250.0,8.03,8.06,8.03,8.04,923250.0
2016-11-17 11:00:00,8.04,8.07,8.03,8.06,1179850.0,8.04,8.07,8.03,8.06,1179850.0
2016-11-17 11:10:00,8.06,8.09,8.06,8.09,717850.0,8.06,8.09,8.06,8.09,717850.0
2016-11-17 11:20:00,8.09,8.11,8.08,8.09,1238450.0,8.09,8.11,8.08,8.09,1238450.0
2016-11-17 11:30:00,8.09,8.1,8.08,8.08,1032650.0,8.09,8.1,8.08,8.08,1032650.0
2016-11-17 11:40:00,8.08,8.08,8.04,8.04,1087600.0,8.08,8.08,8.04,8.04,1087600.0
2016-11-17 11:50:00,8.05,8.09,8.05,8.08,752300.0,8.05,8.09,8.05,8.08,752300.0
2016-11-17 12:00:00,8.08,8.08,8.06,8.06,252550.0,8.08,8.08,8.06,8.06,252550.0
2016-11-17 12:10:00,8.06,8.06,8.04,8.05,365600.0,8.06,8.06,8.04,8.05,365600.0
2016-11-17 12:20:00,8.05,8.06,8.03,8.04,1084800.0,8.05,8.06,8.03,8.04,1084800.0
2016-11-17 12:30:00,8.04,8.05,8.03,8.05,237450.0,8.04,8.05,8.03,8.05,237450.0
2016-11-17 12:40:00,8.05,8.09,8.05,8.08,471800.0,8.05,8.09,8.05,8.08,471800.0
2016-11-17 12:50:00,8.08,8.11,8.08,8.08,948650.0,8.08,8.11,8.08,8.08,948650.0
2016-11-17 13:00:00,8.08,8.1,8.07,8.1,653650.0,8.08,8.1,8.07,8.1,653650.0
2016-11-17 13:10:00,8.09,8.11,8.09,8.1,735100.0,8.09,8.11,8.09,8.1,735100.0
2016-11-17 13:20:00,8.1,8.12,8.09,8.09,406600.0,8.1,8.12,8.09,8.09,406600.0
2016-11-17 13:30:00,8.09,8.11,8.09,8.1,1006000.0,8.09,8.11,8.09,8.1,1006000.0
2016-11-17 13:40:00,8.09,8.09,8.07,8.08,424000.0,8.09,8.09,8.07,8.08,424000.0
2016-11-17 13:50:00,8.07,8.07,8.06,8.07,538150.0,8.07,8.07,8.06,8.07,538150.0
2016-11-17 14:00:00,8.07,8.09,8.06,8.09,654350.0,8.07,8.09,8.06,8.09,654350.0
2016-11-17 14:10:00,8.09,8.09,8.08,8.08,243950.0,8.09,8.09,8.08,8.08,243950.0
2016-11-17 14:20:00,8.08,8.09,8.08,8.08,610200.0,8.08,8.09,8.08,8.08,610200.0
2016-11-17 14:30:00,8.08,8.08,8.06,8.07,267650.0,8.08,8.08,8.06,8.07,267650.0
2016-11-17 14:40:00,8.07,8.08,8.06,8.08,235250.0,8.07,8.08,8.06,8.08,235250.0
2016-11-17 14:50:00,8.08,8.11,8.08,8.1,776050.0,8.08,8.11,8.08,8.1,776050.0
2016-11-17 15:00:00,8.1,8.11,8.1,8.1,484750.0,8.1,8.11,8.1,8.1,484750.0
2016-11-17 15:10:00,8.1,8.12,8.1,8.11,440800.0,8.1,8.12,8.1,8.11,440800.0
2016-11-17 15:20:00,8.11,8.12,8.11,8.12,969800.0,8.11,8.12,8.11,8.12,969800.0
2016-11-17 15:30:00,8.11,8.16,8.11,8.15,1287600.0,8.11,8.16,8.11,8.15,1287600.0
2016-11-17 15:40:00,8.15,8.16,8.13,8.14,1902050.0,8.15,8.16,8.13,8.14,1902050.0
2016-11-17 15:50:00,8.13,8.14,8.06,8.06,8517100.0,8.13,8.14,8.06,8.06,8517100.0
2016-11-18 09:30:00,8.13,8.18,8.11,8.13,3160100.0,8.13,8.18,8.11,8.13,3160100.0
2016-11-18 09:40:00,8.13,8.14,8.06,8.07,1516700.0,8.13,8.14,8.06,8.07,1516700.0
2016-11-18 09:50:00,8.07,8.08,8.01,8.04,2101500.0,8.07,8.08,8.01,8.04,2101500.0
2016-11-18 10:00:00,8.04,8.09,8.04,8.06,1423300.0,8.04,8.09,8.04,8.06,1423300.0
2016-11-18 10:10:00,8.07,8.13,8.07,8.12,1675700.0,8.07,8.13,8.07,8.12,1675700.0
2016-11-18 10:20:00,8.12,8.19,8.11,8.17,1802800.0,8.12,8.19,8.11,8.17,1802800.0
2016-11-18 10:30:00,8.17,8.17,8.15,8.17,1291600.0,8.17,8.17,8.15,8.17,1291600.0
2016-11-18 10:40:00,8.17,8.18,8.16,8.17,870150.0,8.17,8.18,8.16,8.17,870150.0
2016-11-18 10:50:00,8.17,8.22,8.17,8.21,2400200.0,8.17,8.22,8.17,8.21,2400200.0
2016-11-18 11:00:00,8.21,8.23,8.19,8.22,2546000.0,8.21,8.23,8.19,8.22,2546000.0
2016-11-18 11:10:00,8.22,8.3,8.22,8.28,3318150.0,8.22,8.3,8.22,8.28,3318150.0
2016-11-18 11:20:00,8.27,8.3,8.25,8.29,2371000.0,8.27,8.3,8.25,8.29,2371000.0
2016-11-18 11:30:00,8.29,8.29,8.24,8.25,2124800.0,8.29,8.29,8.24,8.25,2124800.0
2016-11-18 11:40:00,8.25,8.26,8.22,8.23,1445850.0,8.25,8.26,8.22,8.23,1445850.0
2016-11-18 11:50:00,8.23,8.3,8.22,8.3,2250750.0,8.23,8.3,8.22,8.3,2250750.0
2016-11-18 12:00:00,8.29,8.29,8.26,8.28,876750.0,8.29,8.29,8.26,8.28,876750.0
2016-11-18 12:10:00,8.28,8.29,8.26,8.28,518700.0,8.28,8.29,8.26,8.28,518700.0
2016-11-18 12:20:00,8.28,8.29,8.27,8.29,836000.0,8.28,8.29,8.27,8.29,836000.0
2016-11-18 12:30:00,8.28,8.3,8.28,8.29,583700.0,8.28,8.3,8.28,8.29,583700.0
2016-11-18 12:40:00,8.29,8.32,8.29,8.32,1807150.0,8.29,8.32,8.29,8.32,1807150.0
2016-11-18 12:50:00,8.32,8.33,8.31,8.32,1186900.0,8.32,8.33,8.31,8.32,1186900.0
2016-11-18 13:00:00,8.32,8.35,8.32,8.34,1475350.0,8.32,8.35,8.32,8.34,1475350.0
2016-11-18 13:10:00,8.34,8.34,8.29,8.29,1286050.0,8.34,8.34,8.29,8.29,1286050.0
2016-11-18 13:20:00,8.29,8.29,8.26,8.28,1077950.0,8.29,8.29,8.26,8.28,1077950.0
2016-11-18 13:30:00,8.27,8.3,8.27,8.3,743000.0,8.27,8.3,8.27,8.3,743000.0
2016-11-18 13:40:00,8.3,8.32,8.28,8.28,589500.0,8.3,8.32,8.28,8.28,589500.0
2016-11-18 13:50:00,8.29,8.3,8.28,8.28,790600.0,8.29,8.3,8.28,8.28,790600.0
2016-11-18 14:00:00,8.29,8.31,8.28,8.31,1016050.0,8.29,8.31,8.28,8.31,1016050.0
2016-11-18 14:10:00,8.3,8.31,8.29,8.29,832200.0,8.3,8.31,8.29,8.29,832200.0
2016-11-18 14:20:00,8.29,8.29,8.28,8.29,434050.0,8.29,8.29,8.28,8.29,434050.0
2016-11-18 14:30:00,8.29,8.29,8.28,8.29,778450.0,8.29,8.29,8.28,8.29,778450.0
2016-11-18 14:40:00,8.29,8.31,8.29,8.31,1262550.0,8.29,8.31,8.29,8.31,1262550.0
2016-11-18 14:50:00,8.3,8.3,8.29,8.29,386250.0,8.3,8.3,8.29,8.29,386250.0
2016-11-18 15:00:00,8.3,8.3,8.27,8.27,831200.0,8.3,8.3,8.27,8.27,831200.0
2016-11-18 15:10:00,8.28,8.29,8.27,8.28,1047150.0,8.28,8.29,8.27,8.28,1047150.0
2016-11-18 15:20:00,8.28,8.29,8.25,8.26,803250.0,8.28,8.29,8.25,8.26,803250.0
2016-11-18 15:30:00,8.26,8.26,8.22,8.23,1487550.0,8.26,8.26,8.22,8.23,1487550.0
2016-11-18 15:40:00,8.23,8.24,8.21,8.23,1684500.0,8.23,8.24,8.21,8.23,1684500.0
2016-11-18 15:50:00,8.22,8.24,8.22,8.24,3637600.0,8.22,8.24,8.22,8.24,3637600.0
2016-11-21 09:30:00,8.21,8.26,8.15,8.18,1614100.0,8.21,8.26,8.15,8.18,1614100.0
2016-11-21 09:40:00,8.18,8.24,8.18,8.23,750800.0,8.18,8.24,8.18,8.23,750800.0
2016-11-21 09:50:00,8.23,8.27,8.22,8.24,837150.0,8.23,8.27,8.22,8.24,837150.0
2016-11-21 10:00:00,8.24,8.24,8.19,8.2,549300.0,8.24,8.24,8.19,8.2,549300.0
2016-11-21 10:10:00,8.21,8.23,8.2,8.2,672250.0,8.21,8.23,8.2,8.2,672250.0
2016-11-21 10:20:00,8.21,8.22,8.19,8.2,652350.0,8.21,8.22,8.19,8.2,652350.0
2016-11-21 10:30:00,8.2,8.21,8.19,8.2,480850.0,8.2,8.21,8.19,8.2,480850.0
2016-11-21 10:40:00,8.2,8.22,8.2,8.22,685300.0,8.2,8.22,8.2,8.22,685300.0
2016-11-21 10:50:00,8.22,8.22,8.2,8.21,526250.0,8.22,8.22,8.2,8.21,526250.0
2016-11-21 11:00:00,8.22,8.23,8.2,8.22,383850.0,8.22,8.23,8.2,8.22,383850.0
2016-11-21 11:10:00,8.22,8.23,8.21,8.22,439300.0,8.22,8.23,8.21,8.22,439300.0
2016-11-21 11:20:00,8.22,8.23,8.2,8.22,1082550.0,8.22,8.23,8.2,8.22,1082550.0
2016-11-21 11:30:00,8.22,8.22,8.21,8.21,373400.0,8.22,8.22,8.21,8.21,373400.0
2016-11-21 11:40:00,8.22,8.22,8.21,8.21,547150.0,8.22,8.22,8.21,8.21,547150.0
2016-11-21 11:50:00,8.21,8.23,8.2,8.21,1120550.0,8.21,8.23,8.2,8.21,1120550.0
2016-11-21 12:00:00,8.21,8.22,8.19,8.21,464550.0,8.21,8.22,8.19,8.21,464550.0
2016-11-21 12:10:00,8.21,8.21,8.18,8.19,386250.0,8.21,8.21,8.18,8.19,386250.0
2016-11-21 12:20:00,8.19,8.2,8.18,8.19,367150.0,8.19,8.2,8.18,8.19,367150.0
2016-11-21 12:30:00,8.19,8.23,8.19,8.21,418800.0,8.19,8.23,8.19,8.21,418800.0
2016-11-21 12:40:00,8.21,8.24,8.21,8.22,938950.0,8.21,8.24,8.21,8.22,938950.0
2016-11-21 12:50:00,8.22,8.22,8.19,8.21,630350.0,8.22,8.22,8.19,8.21,630350.0
2016-11-21 13:00:00,8.21,8.21,8.21,8.21,120350.0,8.21,8.21,8.21,8.21,120350.0
2016-11-21 13:10:00,8.21,8.23,8.21,8.23,267400.0,8.21,8.23,8.21,8.23,267400.0
2016-11-21 13:20:00,8.23,8.24,8.23,8.24,342550.0,8.23,8.24,8.23,8.24,342550.0
2016-11-21 13:30:00,8.24,8.25,8.23,8.25,483700.0,8.24,8.25,8.23,8.25,483700.0
2016-11-21 13:40:00,8.26,8.26,8.24,8.26,483950.0,8.26,8.26,8.24,8.26,483950.0
2016-11-21 13:50:00,8.26,8.26,8.24,8.25,399900.0,8.26,8.26,8.24,8.25,399900.0
2016-11-21 14:00:00,8.25,8.26,8.23,8.23,637550.0,8.25,8.26,8.23,8.23,637550.0
2016-11-21 14:10:00,8.23,8.23,8.22,8.23,286250.0,8.23,8.23,8.22,8.23,286250.0
2016-11-21 14:20:00,8.22,8.26,8.22,8.25,406450.0,8.22,8.26,8.22,8.25,406450.0
2016-11-21 14:30:00,8.26,8.26,8.24,8.26,452700.0,8.26,8.26,8.24,8.26,452700.0
2016-11-21 14:40:00,8.25,8.26,8.24,8.24,391950.0,8.25,8.26,8.24,8.24,391950.0
2016-11-21 14:50:00,8.24,8.27,8.24,8.26,1127650.0,8.24,8.27,8.24,8.26,1127650.0
2016-11-21 15:00:00,8.26,8.27,8.26,8.26,208950.0,8.26,8.27,8.26,8.26,208950.0
2016-11-21 15:10:00,8.27,8.27,8.26,8.26,651550.0,8.27,8.27,8.26,8.26,651550.0
2016-11-21 15:20:00,8.26,8.26,8.25,8.25,257650.0,8.26,8.26,8.25,8.25,257650.0
2016-11-21 15:30:00,8.25,8.25,8.23,8.23,619850.0,8.25,8.25,8.23,8.23,619850.0
2016-11-21 15:40:00,8.23,8.25,8.21,8.24,1203750.0,8.23,8.25,8.21,8.24,1203750.0
2016-11-21 15:50:00,8.24,8.26,8.24,8.25,1630500.0,8.24,8.26,8.24,8.25,1630500.0
2016-11-22 09:30:00,8.19,8.23,8.15,8.16,1406550.0,8.19,8.23,8.15,8.16,1406550.0
2016-11-22 09:40:00,8.16,8.18,8.12,8.12,2330850.0,8.16,8.18,8.12,8.12,2330850.0
2016-11-22 09:50:00,8.13,8.13,8.07,8.08,1349500.0,8.13,8.13,8.07,8.08,1349500.0
2016-11-22 10:00:00,8.09,8.18,8.08,8.17,2802500.0,8.09,8.18,8.08,8.17,2802500.0
2016-11-22 10:10:00,8.17,8.22,8.15,8.2,1509850.0,8.17,8.22,8.15,8.2,1509850.0
2016-11-22 10:20:00,8.21,8.21,8.16,8.17,1267350.0,8.21,8.21,8.16,8.17,1267350.0
2016-11-22 10:30:00,8.17,8.17,8.14,8.14,519350.0,8.17,8.17,8.14,8.14,519350.0
2016-11-22 10:40:00,8.14,8.14,8.11,8.11,558950.0,8.14,8.14,8.11,8.11,558950.0
2016-11-22 10:50:00,8.12,8.14,8.11,8.12,503900.0,8.12,8.14,8.11,8.12,503900.0
2016-11-22 11:00:00,8.12,8.16,8.12,8.15,319150.0,8.12,8.16,8.12,8.15,319150.0
2016-11-22 11:10:00,8.14,8.14,8.09,8.1,1498700.0,8.14,8.14,8.09,8.1,1498700.0
2016-11-22 11:20:00,8.1,8.15,8.09,8.14,1144700.0,8.1,8.15,8.09,8.14,1144700.0
2016-11-22 11:30:00,8.15,8.15,8.11,8.13,759850.0,8.15,8.15,8.11,8.13,759850.0
2016-11-22 11:40:00,8.13,8.14,8.12,8.14,1056600.0,8.13,8.14,8.12,8.14,1056600.0
2016-11-22 11:50:00,8.14,8.15,8.13,8.14,1078350.0,8.14,8.15,8.13,8.14,1078350.0
2016-11-22 12:00:00,8.14,8.14,8.12,8.12,320350.0,8.14,8.14,8.12,8.12,320350.0
2016-11-22 12:10:00,8.13,8.13,8.1,8.1,325000.0,8.13,8.13,8.1,8.1,325000.0
2016-11-22 12:20:00,8.1,8.11,8.1,8.11,203150.0,8.1,8.11,8.1,8.11,203150.0
2016-11-22 12:30:00,8.11,8.11,8.1,8.1,253700.0,8.11,8.11,8.1,8.1,253700.0
2016-11-22 12:40:00,8.11,8.11,8.1,8.1,316250.0,8.11,8.11,8.1,8.1,316250.0
2016-11-22 12:50:00,8.1,8.11,8.1,8.11,289000.0,8.1,8.11,8.1,8.11,289000.0
2016-11-22 13:00:00,8.11,8.11,8.11,8.11,332600.0,8.11,8.11,8.11,8.11,332600.0
2016-11-22 13:10:00,8.11,8.12,8.1,8.11,554800.0,8.11,8.12,8.1,8.11,554800.0
2016-11-22 13:20:00,8.11,8.11,8.1,8.1,285000.0,8.11,8.11,8.1,8.1,285000.0
2016-11-22 13:30:00,8.1,8.11,8.1,8.1,298900.0,8.1,8.11,8.1,8.1,298900.0
2016-11-22 13:40:00,8.1,8.1,8.06,8.06,1365100.0,8.1,8.1,8.06,8.06,1365100.0
2016-11-22 13:50:00,8.07,8.08,8.03,8.04,1349450.0,8.07,8.08,8.03,8.04,1349450.0
2016-11-22 14:00:00,8.04,8.08,8.04,8.06,740100.0,8.04,8.08,8.04,8.06,740100.0
2016-11-22 14:10:00,8.07,8.08,8.06,8.07,463250.0,8.07,8.08,8.06,8.07,463250.0
2016-11-22 14:20:00,8.06,8.08,8.06,8.07,1305400.0,8.06,8.08,8.06,8.07,1305400.0
2016-11-22 14:30:00,8.07,8.07,8.06,8.07,146450.0,8.07,8.07,8.06,8.07,146450.0
2016-11-22 14:40:00,8.07,8.09,8.07,8.09,416200.0,8.07,8.09,8.07,8.09,416200.0
2016-11-22 14:50:00,8.08,8.1,8.08,8.09,327500.0,8.08,8.1,8.08,8.09,327500.0
2016-11-22 15:00:00,8.09,8.1,8.09,8.09,189850.0,8.09,8.1,8.09,8.09,189850.0
2016-11-22 15:10:00,8.09,8.11,8.09,8.11,1392100.0,8.09,8.11,8.09,8.11,1392100.0
2016-11-22 15:20:00,8.11,8.11,8.09,8.09,505000.0,8.11,8.11,8.09,8.09,505000.0
2016-11-22 15:30:00,8.09,8.11,8.09,8.1,477450.0,8.09,8.11,8.09,8.1,477450.0
2016-11-22 15:40:00,8.1,8.12,8.1,8.12,1330250.0,8.1,8.12,8.1,8.12,1330250.0
2016-11-22 15:50:00,8.12,8.12,8.11,8.12,2393600.0,8.12,8.12,8.11,8.12,2393600.0
2016-11-23 09:30:00,8.12,8.29,8.09,8.25,3394450.0,8.12,8.29,8.09,8.25,3394450.0
2016-11-23 09:40:00,8.26,8.26,8.15,8.21,2349350.0,8.26,8.26,8.15,8.21,2349350.0
2016-11-23 09:50:00,8.2,8.24,8.17,8.24,786350.0,8.2,8.24,8.17,8.24,786350.0
2016-11-23 10:00:00,8.24,8.26,8.22,8.22,1543550.0,8.24,8.26,8.22,8.22,1543550.0
2016-11-23 10:10:00,8.23,8.24,8.17,8.17,1327800.0,8.23,8.24,8.17,8.17,1327800.0
2016-11-23 10:20:00,8.17,8.24,8.17,8.23,779700.0,8.17,8.24,8.17,8.23,779700.0
2016-11-23 10:30:00,8.23,8.26,8.23,8.24,623850.0,8.23,8.26,8.23,8.24,623850.0
2016-11-23 10:40:00,8.23,8.24,8.22,8.22,408050.0,8.23,8.24,8.22,8.22,408050.0
2016-11-23 10:50:00,8.21,8.22,8.19,8.2,1523600.0,8.21,8.22,8.19,8.2,1523600.0
2016-11-23 11:00:00,8.2,8.22,8.18,8.18,485650.0,8.2,8.22,8.18,8.18,485650.0
2016-11-23 11:10:00,8.18,8.21,8.18,8.21,342800.0,8.18,8.21,8.18,8.21,342800.0
2016-11-23 11:20:00,8.21,8.24,8.2,8.23,658250.0,8.21,8.24,8.2,8.23,658250.0
2016-11-23 11:30:00,8.22,8.23,8.19,8.19,312750.0,8.22,8.23,8.19,8.19,312750.0
2016-11-23 11:40:00,8.18,8.2,8.17,8.2,319500.0,8.18,8.2,8.17,8.2,319500.0
2016-11-23 11:50:00,8.2,8.2,8.18,8.19,192500.0,8.2,8.2,8.18,8.19,192500.0
2016-11-23 12:00:00,8.19,8.19,8.18,8.19,315000.0,8.19,8.19,8.18,8.19,315000.0
2016-11-23 12:10:00,8.19,8.19,8.18,8.19,125000.0,8.19,8.19,8.18,8.19,125000.0
2016-11-23 12:20:00,8.19,8.2,8.18,8.19,230300.0,8.19,8.2,8.18,8.19,230300.0
2016-11-23 12:30:00,8.2,8.2,8.18,8.18,133100.0,8.2,8.2,8.18,8.18,133100.0
2016-11-23 12:40:00,8.18,8.19,8.18,8.18,115000.0,8.18,8.19,8.18,8.18,115000.0
2016-11-23 12:50:00,8.18,8.19,8.17,8.19,178750.0,8.18,8.19,8.17,8.19,178750.0
2016-11-23 13:00:00,8.18,8.19,8.18,8.18,145000.0,8.18,8.19,8.18,8.18,145000.0
2016-11-23 13:10:00,8.18,8.19,8.18,8.18,150000.0,8.18,8.19,8.18,8.18,150000.0
2016-11-23 13:20:00,8.18,8.19,8.17,8.18,165200.0,8.18,8.19,8.17,8.18,165200.0
2016-11-23 13:30:00,8.19,8.2,8.18,8.19,170250.0,8.19,8.2,8.18,8.19,170250.0
2016-11-23 13:40:00,8.18,8.19,8.17,8.19,369350.0,8.18,8.19,8.17,8.19,369350.0
2016-11-23 13:50:00,8.18,8.19,8.16,8.19,208100.0,8.18,8.19,8.16,8.19,208100.0
2016-11-23 14:00:00,8.19,8.19,8.18,8.19,70000.0,8.19,8.19,8.18,8.19,70000.0
2016-11-23 14:10:00,8.19,8.19,8.18,8.19,297200.0,8.19,8.19,8.18,8.19,297200.0
2016-11-23 14:20:00,8.19,8.19,8.18,8.18,587750.0,8.19,8.19,8.18,8.18,587750.0
2016-11-23 14:30:00,8.19,8.19,8.18,8.18,216900.0,8.19,8.19,8.18,8.18,216900.0
2016-11-23 14:40:00,8.18,8.19,8.18,8.19,89350.0,8.18,8.19,8.18,8.19,89350.0
2016-11-23 14:50:00,8.19,8.2,8.19,8.2,230000.0,8.19,8.2,8.19,8.2,230000.0
2016-11-23 15:00:00,8.19,8.2,8.18,8.18,1022650.0,8.19,8.2,8.18,8.18,1022650.0
2016-11-23 15:10:00,8.18,8.19,8.18,8.18,799750.0,8.18,8.19,8.18,8.18,799750.0
2016-11-23 15:20:00,8.18,8.2,8.18,8.2,231100.0,8.18,8.2,8.18,8.2,231100.0
2016-11-23 15:30:00,8.19,8.21,8.19,8.2,310250.0,8.19,8.21,8.19,8.2,310250.0
2016-11-23 15:40:00,8.2,8.22,8.2,8.2,479150.0,8.2,8.22,8.2,8.2,479150.0
2016-11-23 15:50:00,8.2,8.21,8.2,8.21,1167950.0,8.2,8.21,8.2,8.21,1167950.0
2016-11-25 09:30:00,8.22,8.26,8.1,8.13,1820250.0,8.22,8.26,8.1,8.13,1820250.0
2016-11-25 09:40:00,8.13,8.18,8.12,8.12,1549000.0,8.13,8.18,8.12,8.12,1549000.0
2016-11-25 09:50:00,8.12,8.15,8.11,8.15,734400.0,8.12,8.15,8.11,8.15,734400.0
2016-11-25 10:00:00,8.15,8.16,8.13,8.13,707350.0,8.15,8.16,8.13,8.13,707350.0
2016-11-25 10:10:00,8.13,8.16,8.12,8.15,322500.0,8.13,8.16,8.12,8.15,322500.0
2016-11-25 10:20:00,8.15,8.2,8.15,8.18,824800.0,8.15,8.2,8.15,8.18,824800.0
2016-11-25 10:30:00,8.18,8.19,8.16,8.17,612000.0,8.18,8.19,8.16,8.17,612000.0
2016-11-25 10:40:00,8.17,8.19,8.17,8.18,232250.0,8.17,8.19,8.17,8.18,232250.0
2016-11-25 10:50:00,8.18,8.18,8.16,8.17,571700.0,8.18,8.18,8.16,8.17,571700.0
2016-11-25 11:00:00,8.17,8.19,8.17,8.19,220000.0,8.17,8.19,8.17,8.19,220000.0
2016-11-25 11:10:00,8.18,8.2,8.18,8.2,141150.0,8.18,8.2,8.18,8.2,141150.0
2016-11-25 11:20:00,8.2,8.2,8.16,8.17,253800.0,8.2,8.2,8.16,8.17,253800.0
2016-11-25 11:30:00,8.16,8.18,8.16,8.18,310700.0,8.16,8.18,8.16,8.18,310700.0
2016-11-25 11:40:00,8.18,8.2,8.17,8.2,146500.0,8.18,8.2,8.17,8.2,146500.0
2016-11-25 11:50:00,8.19,8.2,8.19,8.2,265900.0,8.19,8.2,8.19,8.2,265900.0
2016-11-25 12:00:00,8.2,8.21,8.2,8.21,383700.0,8.2,8.21,8.2,8.21,383700.0
2016-11-25 12:10:00,8.21,8.21,8.2,8.21,295950.0,8.21,8.21,8.2,8.21,295950.0
2016-11-25 12:20:00,8.21,8.22,8.19,8.19,355000.0,8.21,8.22,8.19,8.19,355000.0
2016-11-25 12:30:00,8.18,8.2,8.17,8.18,1159500.0,8.18,8.2,8.17,8.18,1159500.0
2016-11-25 12:40:00,8.18,8.2,8.17,8.19,750350.0,8.18,8.2,8.17,8.19,750350.0
2016-11-25 12:50:00,8.19,8.21,8.18,8.19,2378650.0,8.19,8.21,8.18,8.19,2378650.0
2016-11-28 09:30:00,8.13,8.2,8.08,8.12,2596150.0,8.13,8.2,8.08,8.12,2596150.0
2016-11-28 09:40:00,8.13,8.13,8.06,8.06,1599300.0,8.13,8.13,8.06,8.06,1599300.0
2016-11-28 09:50:00,8.06,8.08,8.04,8.07,1056400.0,8.06,8.08,8.04,8.07,1056400.0
2016-11-28 10:00:00,8.07,8.1,8.06,8.08,847550.0,8.07,8.1,8.06,8.08,847550.0
2016-11-28 10:10:00,8.09,8.09,8.06,8.06,953800.0,8.09,8.09,8.06,8.06,953800.0
2016-11-28 10:20:00,8.07,8.07,8.02,8.06,1275550.0,8.07,8.07,8.02,8.06,1275550.0
2016-11-28 10:30:00,8.06,8.08,8.05,8.06,443700.0,8.06,8.08,8.05,8.06,443700.0
2016-11-28 10:40:00,8.06,8.07,8.04,8.05,345000.0,8.06,8.07,8.04,8.05,345000.0
2016-11-28 10:50:00,8.05,8.06,8.03,8.05,1327250.0,8.05,8.06,8.03,8.05,1327250.0
2016-11-28 11:00:00,8.06,8.07,8.04,8.05,479850.0,8.06,8.07,8.04,8.05,479850.0
2016-11-28 11:10:00,8.05,8.06,8.03,8.06,572600.0,8.05,8.06,8.03,8.06,572600.0
2016-11-28 11:20:00,8.06,8.09,8.05,8.07,836750.0,8.06,8.09,8.05,8.07,836750.0
2016-11-28 11:30:00,8.07,8.09,8.07,8.09,392500.0,8.07,8.09,8.07,8.09,392500.0
2016-11-28 11:40:00,8.08,8.08,8.05,8.05,402850.0,8.08,8.08,8.05,8.05,402850.0
2016-11-28 11:50:00,8.05,8.08,8.05,8.07,405450.0,8.05,8.08,8.05,8.07,405450.0
2016-11-28 12:00:00,8.08,8.09,8.08,8.08,395350.0,8.08,8.09,8.08,8.08,395350.0
2016-11-28 12:10:00,8.08,8.11,8.08,8.11,345500.0,8.08,8.11,8.08,8.11,345500.0
2016-11-28 12:20:00,8.11,8.12,8.1,8.1,318600.0,8.11,8.12,8.1,8.1,318600.0
2016-11-28 12:30:00,8.09,8.12,8.09,8.1,237950.0,8.09,8.12,8.09,8.1,237950.0
2016-11-28 12:40:00,8.1,8.11,8.09,8.11,195000.0,8.1,8.11,8.09,8.11,195000.0
2016-11-28 12:50:00,8.11,8.11,8.09,8.1,165000.0,8.11,8.11,8.09,8.1,165000.0
2016-11-28 13:00:00,8.1,8.1,8.09,8.1,229900.0,8.1,8.1,8.09,8.1,229900.0
2016-11-28 13:10:00,8.1,8.1,8.09,8.09,126000.0,8.1,8.1,8.09,8.09,126000.0
2016-11-28 13:20:00,8.11,8.11,8.09,8.1,170500.0,8.11,8.11,8.09,8.1,170500.0
2016-11-28 13:30:00,8.09,8.1,8.09,8.09,169050.0,8.09,8.1,8.09,8.09,169050.0
2016-11-28 13:40:00,8.1,8.1,8.09,8.09,210000.0,8.1,8.1,8.09,8.09,210000.0
2016-11-28 13:50:00,8.09,8.1,8.09,8.09,1100900.0,8.09,8.1,8.09,8.09,1100900.0
2016-11-28 14:00:00,8.09,8.09,8.05,8.06,1653650.0,8.09,8.09,8.05,8.06,1653650.0
2016-11-28 14:10:00,8.06,8.07,8.05,8.06,421700.0,8.06,8.07,8.05,8.06,421700.0
2016-11-28 14:20:00,8.06,8.06,8.03,8.04,615150.0,8.06,8.06,8.03,8.04,615150.0
2016-11-28 14:30:00,8.04,8.05,8.03,8.04,218050.0,8.04,8.05,8.03,8.04,218050.0
2016-11-28 14:40:00,8.04,8.05,8.03,8.04,392750.0,8.04,8.05,8.03,8.04,392750.0
2016-11-28 14:50:00,8.03,8.04,8.02,8.02,627500.0,8.03,8.04,8.02,8.02,627500.0
2016-11-28 15:00:00,8.02,8.03,8.01,8.03,705400.0,8.02,8.03,8.01,8.03,705400.0
2016-11-28 15:10:00,8.03,8.04,8.02,8.02,350250.0,8.03,8.04,8.02,8.02,350250.0
2016-11-28 15:20:00,8.02,8.03,8.01,8.02,609000.0,8.02,8.03,8.01,8.02,609000.0
2016-11-28 15:30:00,8.02,8.02,8.01,8.01,1002800.0,8.02,8.02,8.01,8.01,1002800.0
2016-11-28 15:40:00,8.01,8.01,8.0,8.0,1505350.0,8.01,8.01,8.0,8.0,1505350.0
2016-11-28 15:50:00,8.0,8.0,7.99,7.99,3497200.0,8.0,8.0,7.99,7.99,3497200.0
2016-11-29 09:30:00,8.0,8.06,7.99,8.04,1369650.0,8.0,8.06,7.99,8.04,1369650.0
2016-11-29 09:40:00,8.04,8.05,7.98,7.98,822250.0,8.04,8.05,7.98,7.98,822250.0
2016-11-29 09:50:00,7.98,7.99,7.92,7.95,1572650.0,7.98,7.99,7.92,7.95,1572650.0
2016-11-29 10:00:00,7.95,7.97,7.94,7.96,1341150.0,7.95,7.97,7.94,7.96,1341150.0
2016-11-29 10:10:00,7.96,7.99,7.96,7.98,444600.0,7.96,7.99,7.96,7.98,444600.0
2016-11-29 10:20:00,7.98,8.0,7.95,7.96,902850.0,7.98,8.0,7.95,7.96,902850.0
2016-11-29 10:30:00,7.96,7.97,7.94,7.95,448850.0,7.96,7.97,7.94,7.95,448850.0
2016-11-29 10:40:00,7.96,7.99,7.95,7.99,364800.0,7.96,7.99,7.95,7.99,364800.0
2016-11-29 10:50:00,7.98,7.98,7.95,7.96,1176450.0,7.98,7.98,7.95,7.96,1176450.0
2016-11-29 11:00:00,7.96,7.96,7.93,7.95,928500.0,7.96,7.96,7.93,7.95,928500.0
2016-11-29 11:10:00,7.95,7.95,7.92,7.92,534600.0,7.95,7.95,7.92,7.92,534600.0
2016-11-29 11:20:00,7.92,7.93,7.91,7.93,657600.0,7.92,7.93,7.91,7.93,657600.0
2016-11-29 11:30:00,7.93,7.93,7.91,7.92,458800.0,7.93,7.93,7.91,7.92,458800.0
2016-11-29 11:40:00,7.92,7.93,7.91,7.91,558150.0,7.92,7.93,7.91,7.91,558150.0
2016-11-29 11:50:00,7.91,7.92,7.9,7.91,440750.0,7.91,7.92,7.9,7.91,440750.0
2016-11-29 12:00:00,7.91,7.93,7.9,7.92,388750.0,7.91,7.93,7.9,7.92,388750.0
2016-11-29 12:10:00,7.92,7.94,7.91,7.94,708600.0,7.92,7.94,7.91,7.94,708600.0
2016-11-29 12:20:00,7.94,7.94,7.93,7.94,622800.0,7.94,7.94,7.93,7.94,622800.0
2016-11-29 12:30:00,7.94,7.96,7.93,7.95,578800.0,7.94,7.96,7.93,7.95,578800.0
2016-11-29 12:40:00,7.94,7.96,7.94,7.96,660350.0,7.94,7.96,7.94,7.96,660350.0
2016-11-29 12:50:00,7.96,7.98,7.95,7.97,929800.0,7.96,7.98,7.95,7.97,929800.0
2016-11-29 13:00:00,7.97,7.99,7.95,7.99,705150.0,7.97,7.99,7.95,7.99,705150.0
2016-11-29 13:10:00,7.98,7.99,7.95,7.96,323750.0,7.98,7.99,7.95,7.96,323750.0
2016-11-29 13:20:00,7.96,7.97,7.95,7.96,586300.0,7.96,7.97,7.95,7.96,586300.0
2016-11-29 13:30:00,7.96,7.97,7.95,7.96,342000.0,7.96,7.97,7.95,7.96,342000.0
2016-11-29 13:40:00,7.96,7.96,7.95,7.96,242800.0,7.96,7.96,7.95,7.96,242800.0
2016-11-29 13:50:00,7.96,7.96,7.93,7.93,338650.0,7.96,7.96,7.93,7.93,338650.0
2016-11-29 14:00:00,7.94,7.95,7.93,7.93,242850.0,7.94,7.95,7.93,7.93,242850.0
2016-11-29 14:10:00,7.93,7.94,7.92,7.92,394050.0,7.93,7.94,7.92,7.92,394050.0
2016-11-29 14:20:00,7.92,7.95,7.92,7.95,421000.0,7.92,7.95,7.92,7.95,421000.0
2016-11-29 14:30:00,7.95,7.95,7.93,7.94,538700.0,7.95,7.95,7.93,7.94,538700.0
2016-11-29 14:40:00,7.95,7.96,7.93,7.93,624700.0,7.95,7.96,7.93,7.93,624700.0
2016-11-29 14:50:00,7.94,7.94,7.91,7.91,855150.0,7.94,7.94,7.91,7.91,855150.0
2016-11-29 15:00:00,7.91,7.93,7.91,7.92,375450.0,7.91,7.93,7.91,7.92,375450.0
2016-11-29 15:10:00,7.92,7.93,7.92,7.92,398150.0,7.92,7.93,7.92,7.92,398150.0
2016-11-29 15:20:00,7.92,7.94,7.92,7.93,552300.0,7.92,7.94,7.92,7.93,552300.0
2016-11-29 15:30:00,7.93,7.93,7.92,7.92,507250.0,7.93,7.93,7.92,7.92,507250.0
2016-11-29 15:40:00,7.91,7.92,7.9,7.91,1097850.0,7.91,7.92,7.9,7.91,1097850.0
2016-11-29 15:50:00,7.9,7.91,7.89,7.9,4056900.0,7.9,7.91,7.89,7.9,4056900.0
2016-11-30 09:30:00,7.92,7.95,7.91,7.93,995700.0,7.92,7.95,7.91,7.93,995700.0
2016-11-30 09:40:00,7.93,8.06,7.93,8.04,1689850.0,7.93,8.06,7.93,8.04,1689850.0
2016-11-30 09:50:00,8.04,8.04,7.98,7.98,1301100.0,8.04,8.04,7.98,7.98,1301100.0
2016-11-30 10:00:00,7.99,8.01,7.98,8.0,1363250.0,7.99,8.01,7.98,8.0,1363250.0
2016-11-30 10:10:00,8.0,8.0,7.98,7.99,681000.0,8.0,8.0,7.98,7.99,681000.0
2016-11-30 10:20:00,7.99,8.0,7.96,7.97,987950.0,7.99,8.0,7.96,7.97,987950.0
2016-11-30 10:30:00,7.97,7.99,7.97,7.99,357600.0,7.97,7.99,7.97,7.99,357600.0
2016-11-30 10:40:00,7.99,7.99,7.98,7.99,192500.0,7.99,7.99,7.98,7.99,192500.0
2016-11-30 10:50:00,8.0,8.02,7.99,8.02,1057900.0,8.0,8.02,7.99,8.02,1057900.0
2016-11-30 11:00:00,8.02,8.04,8.01,8.03,730400.0,8.02,8.04,8.01,8.03,730400.0
2016-11-30 11:10:00,8.04,8.04,8.02,8.02,752750.0,8.04,8.04,8.02,8.02,752750.0
2016-11-30 11:20:00,8.02,8.03,8.02,8.02,404400.0,8.02,8.03,8.02,8.02,404400.0
2016-11-30 11:30:00,8.02,8.02,8.01,8.02,460500.0,8.02,8.02,8.01,8.02,460500.0
2016-11-30 11:40:00,8.01,8.02,8.0,8.0,312850.0,8.01,8.02,8.0,8.0,312850.0
2016-11-30 11:50:00,8.0,8.0,7.98,7.99,446100.0,8.0,8.0,7.98,7.99,446100.0
2016-11-30 12:00:00,7.99,8.02,7.98,8.01,1254350.0,7.99,8.02,7.98,8.01,1254350.0
2016-11-30 12:10:00,8.01,8.01,7.99,7.99,417800.0,8.01,8.01,7.99,7.99,417800.0
2016-11-30 12:20:00,7.99,8.01,7.99,8.0,972600.0,7.99,8.01,7.99,8.0,972600.0
2016-11-30 12:30:00,8.01,8.01,7.98,7.98,290800.0,8.01,8.01,7.98,7.98,290800.0
2016-11-30 12:40:00,7.98,7.98,7.97,7.98,335000.0,7.98,7.98,7.97,7.98,335000.0
2016-11-30 12:50:00,7.98,7.99,7.96,7.99,673150.0,7.98,7.99,7.96,7.99,673150.0
2016-11-30 13:00:00,8.0,8.01,7.99,7.99,364300.0,8.0,8.01,7.99,7.99,364300.0
2016-11-30 13:10:00,7.99,8.0,7.98,7.99,791250.0,7.99,8.0,7.98,7.99,791250.0
2016-11-30 13:20:00,7.99,8.01,7.99,7.99,448050.0,7.99,8.01,7.99,7.99,448050.0
2016-11-30 13:30:00,7.99,8.0,7.99,7.99,178750.0,7.99,8.0,7.99,7.99,178750.0
2016-11-30 13:40:00,8.0,8.0,7.99,7.99,172500.0,8.0,8.0,7.99,7.99,172500.0
2016-11-30 13:50:00,7.99,7.99,7.98,7.99,212500.0,7.99,7.99,7.98,7.99,212500.0
2016-11-30 14:00:00,7.99,7.99,7.96,7.96,168200.0,7.99,7.99,7.96,7.96,168200.0
2016-11-30 14:10:00,7.96,7.97,7.95,7.95,302450.0,7.96,7.97,7.95,7.95,302450.0
2016-11-30 14:20:00,7.95,7.96,7.94,7.95,563400.0,7.95,7.96,7.94,7.95,563400.0
2016-11-30 14:30:00,7.94,7.94,7.93,7.93,720050.0,7.94,7.94,7.93,7.93,720050.0
2016-11-30 14:40:00,7.93,7.95,7.92,7.95,827750.0,7.93,7.95,7.92,7.95,827750.0
2016-11-30 14:50:00,7.94,7.95,7.94,7.94,346000.0,7.94,7.95,7.94,7.94,346000.0
2016-11-30 15:00:00,7.93,7.94,7.93,7.93,444550.0,7.93,7.94,7.93,7.93,444550.0
2016-11-30 15:10:00,7.93,7.95,7.93,7.94,510700.0,7.93,7.95,7.93,7.94,510700.0
2016-11-30 15:20:00,7.94,7.97,7.94,7.96,492500.0,7.94,7.97,7.94,7.96,492500.0
2016-11-30 15:30:00,7.96,7.97,7.95,7.96,704000.0,7.96,7.97,7.95,7.96,704000.0
2016-11-30 15:40:00,7.96,7.97,7.95,7.96,1213300.0,7.96,7.97,7.95,7.96,1213300.0
2016-11-30 15:50:00,7.96,7.96,7.94,7.95,3518050.0,7.96,7.96,7.94,7.95,3518050.0
2016-12-01 09:30:00,7.94,8.01,7.94,7.99,995950.0,7.94,8.01,7.94,7.99,995950.0
2016-12-01 09:40:00,8.0,8.04,7.99,8.03,808350.0,8.0,8.04,7.99,8.03,808350.0
2016-12-01 09:50:00,8.03,8.05,8.01,8.05,1258150.0,8.03,8.05,8.01,8.05,1258150.0
2016-12-01 10:00:00,8.05,8.08,8.03,8.08,2008500.0,8.05,8.08,8.03,8.08,2008500.0
2016-12-01 10:10:00,8.07,8.11,8.07,8.1,1166950.0,8.07,8.11,8.07,8.1,1166950.0
2016-12-01 10:20:00,8.1,8.14,8.08,8.13,1748000.0,8.1,8.14,8.08,8.13,1748000.0
2016-12-01 10:30:00,8.13,8.13,8.08,8.08,782850.0,8.13,8.13,8.08,8.08,782850.0
2016-12-01 10:40:00,8.09,8.09,8.05,8.08,809300.0,8.09,8.09,8.05,8.08,809300.0
2016-12-01 10:50:00,8.07,8.08,8.06,8.08,326300.0,8.07,8.08,8.06,8.08,326300.0
2016-12-01 11:00:00,8.08,8.11,8.08,8.1,476800.0,8.08,8.11,8.08,8.1,476800.0
2016-12-01 11:10:00,8.11,8.14,8.1,8.1,2196100.0,8.11,8.14,8.1,8.1,2196100.0
2016-12-01 11:20:00,8.1,8.13,8.1,8.11,1143050.0,8.1,8.13,8.1,8.11,1143050.0
2016-12-01 11:30:00,8.12,8.12,8.09,8.11,1103700.0,8.12,8.12,8.09,8.11,1103700.0
2016-12-01 11:40:00,8.11,8.12,8.1,8.12,601600.0,8.11,8.12,8.1,8.12,601600.0
2016-12-01 11:50:00,8.12,8.13,8.11,8.12,818400.0,8.12,8.13,8.11,8.12,818400.0
2016-12-01 12:00:00,8.12,8.12,8.09,8.09,437650.0,8.12,8.12,8.09,8.09,437650.0
2016-12-01 12:10:00,8.1,8.11,8.08,8.08,335000.0,8.1,8.11,8.08,8.08,335000.0
2016-12-01 12:20:00,8.08,8.09,8.08,8.08,405750.0,8.08,8.09,8.08,8.08,405750.0
2016-12-01 12:30:00,8.09,8.11,8.07,8.11,1566000.0,8.09,8.11,8.07,8.11,1566000.0
2016-12-01 12:40:00,8.11,8.14,8.1,8.14,1407800.0,8.11,8.14,8.1,8.14,1407800.0
2016-12-01 12:50:00,8.13,8.13,8.1,8.1,429100.0,8.13,8.13,8.1,8.1,429100.0
2016-12-01 13:00:00,8.11,8.11,8.08,8.1,453100.0,8.11,8.11,8.08,8.1,453100.0
2016-12-01 13:10:00,8.1,8.11,8.09,8.11,760000.0,8.1,8.11,8.09,8.11,760000.0
2016-12-01 13:20:00,8.11,8.12,8.1,8.1,794800.0,8.11,8.12,8.1,8.1,794800.0
2016-12-01 13:30:00,8.1,8.11,8.09,8.1,353350.0,8.1,8.11,8.09,8.1,353350.0
2016-12-01 13:40:00,8.1,8.1,8.08,8.08,415600.0,8.1,8.1,8.08,8.08,415600.0
2016-12-01 13:50:00,8.08,8.08,8.04,8.05,1599550.0,8.08,8.08,8.04,8.05,1599550.0
2016-12-01 14:00:00,8.05,8.05,8.01,8.01,949250.0,8.05,8.05,8.01,8.01,949250.0
2016-12-01 14:10:00,8.01,8.02,8.0,8.01,507450.0,8.01,8.02,8.0,8.01,507450.0
2016-12-01 14:20:00,8.02,8.03,8.0,8.0,1099400.0,8.02,8.03,8.0,8.0,1099400.0
2016-12-01 14:30:00,8.0,8.0,7.99,8.0,443350.0,8.0,8.0,7.99,8.0,443350.0
2016-12-01 14:40:00,8.0,8.05,8.0,8.03,1211850.0,8.0,8.05,8.0,8.03,1211850.0
2016-12-01 14:50:00,8.03,8.05,8.03,8.04,602150.0,8.03,8.05,8.03,8.04,602150.0
2016-12-01 15:00:00,8.04,8.05,8.03,8.03,716200.0,8.04,8.05,8.03,8.03,716200.0
2016-12-01 15:10:00,8.03,8.04,8.03,8.04,507600.0,8.03,8.04,8.03,8.04,507600.0
2016-12-01 15:20:00,8.03,8.04,8.03,8.04,509950.0,8.03,8.04,8.03,8.04,509950.0
2016-12-01 15:30:00,8.04,8.04,8.02,8.02,581550.0,8.04,8.04,8.02,8.02,581550.0
2016-12-01 15:40:00,8.02,8.03,8.01,8.03,1457850.0,8.02,8.03,8.01,8.03,1457850.0
2016-12-01 15:50:00,8.03,8.06,8.03,8.05,1999200.0,8.03,8.06,8.03,8.05,1999200.0
2016-12-02 09:30:00,8.0,8.06,7.98,8.06,862650.0,8.0,8.06,7.98,8.06,862650.0
2016-12-02 09:40:00,8.07,8.08,8.04,8.08,1000750.0,8.07,8.08,8.04,8.08,1000750.0
2016-12-02 09:50:00,8.08,8.11,8.06,8.11,726350.0,8.08,8.11,8.06,8.11,726350.0
2016-12-02 10:00:00,8.11,8.15,8.1,8.14,2436300.0,8.11,8.15,8.1,8.14,2436300.0
2016-12-02 10:10:00,8.14,8.17,8.14,8.14,2334450.0,8.14,8.17,8.14,8.14,2334450.0
2016-12-02 10:20:00,8.14,8.14,8.09,8.11,670450.0,8.14,8.14,8.09,8.11,670450.0
2016-12-02 10:30:00,8.11,8.11,8.08,8.09,1170650.0,8.11,8.11,8.08,8.09,1170650.0
2016-12-02 10:40:00,8.09,8.09,8.05,8.05,1214600.0,8.09,8.09,8.05,8.05,1214600.0
2016-12-02 10:50:00,8.05,8.06,8.05,8.05,693700.0,8.05,8.06,8.05,8.05,693700.0
2016-12-02 11:00:00,8.06,8.12,8.06,8.11,1684700.0,8.06,8.12,8.06,8.11,1684700.0
2016-12-02 11:10:00,8.11,8.12,8.09,8.09,657750.0,8.11,8.12,8.09,8.09,657750.0
2016-12-02 11:20:00,8.09,8.09,8.08,8.09,260250.0,8.09,8.09,8.08,8.09,260250.0
2016-12-02 11:30:00,8.08,8.09,8.08,8.08,307300.0,8.08,8.09,8.08,8.08,307300.0
2016-12-02 11:40:00,8.08,8.08,8.05,8.05,563300.0,8.08,8.08,8.05,8.05,563300.0
2016-12-02 11:50:00,8.05,8.05,8.01,8.01,945650.0,8.05,8.05,8.01,8.01,945650.0
2016-12-02 12:00:00,8.02,8.05,8.02,8.05,623200.0,8.02,8.05,8.02,8.05,623200.0
2016-12-02 12:10:00,8.07,8.09,8.06,8.09,229000.0,8.07,8.09,8.06,8.09,229000.0
2016-12-02 12:20:00,8.09,8.09,8.06,8.07,1299150.0,8.09,8.09,8.06,8.07,1299150.0
2016-12-02 12:30:00,8.07,8.07,8.05,8.05,245750.0,8.07,8.07,8.05,8.05,245750.0
2016-12-02 12:40:00,8.05,8.07,8.04,8.05,1658200.0,8.05,8.07,8.04,8.05,1658200.0
2016-12-02 12:50:00,8.05,8.06,8.05,8.05,474600.0,8.05,8.06,8.05,8.05,474600.0
2016-12-02 13:00:00,8.05,8.06,8.03,8.04,718750.0,8.05,8.06,8.03,8.04,718750.0
2016-12-02 13:10:00,8.04,8.04,8.02,8.02,648350.0,8.04,8.04,8.02,8.02,648350.0
2016-12-02 13:20:00,8.01,8.04,8.01,8.03,203850.0,8.01,8.04,8.01,8.03,203850.0
2016-12-02 13:30:00,8.03,8.04,8.03,8.04,492750.0,8.03,8.04,8.03,8.04,492750.0
2016-12-02 13:40:00,8.04,8.04,8.03,8.04,262000.0,8.04,8.04,8.03,8.04,262000.0
2016-12-02 13:50:00,8.03,8.03,8.02,8.03,608250.0,8.03,8.03,8.02,8.03,608250.0
2016-12-02 14:00:00,8.02,8.03,8.0,8.01,907600.0,8.02,8.03,8.0,8.01,907600.0
2016-12-02 14:10:00,8.02,8.02,8.0,8.01,557400.0,8.02,8.02,8.0,8.01,557400.0
2016-12-02 14:20:00,8.01,8.02,8.01,8.01,187550.0,8.01,8.02,8.01,8.01,187550.0
2016-12-02 14:30:00,8.02,8.02,8.0,8.0,315000.0,8.02,8.02,8.0,8.0,315000.0
2016-12-02 14:40:00,8.0,8.02,8.0,8.02,562800.0,8.0,8.02,8.0,8.02,562800.0
2016-12-02 14:50:00,8.02,8.02,8.0,8.0,333600.0,8.02,8.02,8.0,8.0,333600.0
2016-12-02 15:00:00,8.0,8.01,8.0,8.0,452350.0,8.0,8.01,8.0,8.0,452350.0
2016-12-02 15:10:00,8.0,8.0,7.98,7.98,621150.0,8.0,8.0,7.98,7.98,621150.0
2016-12-02 15:20:00,7.98,7.98,7.97,7.97,593650.0,7.98,7.98,7.97,7.97,593650.0
2016-12-02 15:30:00,7.98,8.0,7.98,8.0,1324600.0,7.98,8.0,7.98,8.0,1324600.0
2016-12-02 15:40:00,8.0,8.01,7.99,8.0,1554600.0,8.0,8.01,7.99,8.0,1554600.0
2016-12-02 15:50:00,8.0,8.01,7.99,7.99,2483850.0,8.0,8.01,7.99,7.99,2483850.0
2016-12-05 09:30:00,8.0,8.07,8.0,8.07,1814950.0,8.0,8.07,8.0,8.07,1814950.0
2016-12-05 09:40:00,8.06,8.12,8.04,8.12,1604250.0,8.06,8.12,8.04,8.12,1604250.0
2016-12-05 09:50:00,8.12,8.16,8.12,8.16,2355850.0,8.12,8.16,8.12,8.16,2355850.0
2016-12-05 10:00:00,8.16,8.22,8.15,8.18,4974150.0,8.16,8.22,8.15,8.18,4974150.0
2016-12-05 10:10:00,8.17,8.2,8.14,8.14,1021250.0,8.17,8.2,8.14,8.14,1021250.0
2016-12-05 10:20:00,8.15,8.16,8.11,8.11,960850.0,8.15,8.16,8.11,8.11,960850.0
2016-12-05 10:30:00,8.11,8.12,8.07,8.09,1119850.0,8.11,8.12,8.07,8.09,1119850.0
2016-12-05 10:40:00,8.09,8.13,8.08,8.13,1277450.0,8.09,8.13,8.08,8.13,1277450.0
2016-12-05 10:50:00,8.12,8.13,8.06,8.06,965850.0,8.12,8.13,8.06,8.06,965850.0
2016-12-05 11:00:00,8.06,8.09,8.04,8.05,1311300.0,8.06,8.09,8.04,8.05,1311300.0
2016-12-05 11:10:00,8.05,8.08,8.05,8.06,587900.0,8.05,8.08,8.05,8.06,587900.0
2016-12-05 11:20:00,8.06,8.07,8.03,8.04,674000.0,8.06,8.07,8.03,8.04,674000.0
2016-12-05 11:30:00,8.04,8.08,8.04,8.07,843000.0,8.04,8.08,8.04,8.07,843000.0
2016-12-05 11:40:00,8.07,8.09,8.06,8.06,469700.0,8.07,8.09,8.06,8.06,469700.0
2016-12-05 11:50:00,8.07,8.09,8.07,8.08,669950.0,8.07,8.09,8.07,8.08,669950.0
2016-12-05 12:00:00,8.08,8.08,8.06,8.07,376100.0,8.08,8.08,8.06,8.07,376100.0
2016-12-05 12:10:00,8.07,8.07,8.04,8.04,255750.0,8.07,8.07,8.04,8.04,255750.0
2016-12-05 12:20:00,8.04,8.04,8.03,8.03,450850.0,8.04,8.04,8.03,8.03,450850.0
2016-12-05 12:30:00,8.03,8.05,8.02,8.04,542300.0,8.03,8.05,8.02,8.04,542300.0
2016-12-05 12:40:00,8.04,8.07,8.03,8.06,765700.0,8.04,8.07,8.03,8.06,765700.0
2016-12-05 12:50:00,8.06,8.07,8.04,8.05,1007150.0,8.06,8.07,8.04,8.05,1007150.0
2016-12-05 13:00:00,8.05,8.06,8.05,8.06,389250.0,8.05,8.06,8.05,8.06,389250.0
2016-12-05 13:10:00,8.06,8.08,8.05,8.06,452350.0,8.06,8.08,8.05,8.06,452350.0
2016-12-05 13:20:00,8.05,8.06,8.05,8.06,454350.0,8.05,8.06,8.05,8.06,454350.0
2016-12-05 13:30:00,8.06,8.06,8.05,8.05,216250.0,8.06,8.06,8.05,8.05,216250.0
2016-12-05 13:40:00,8.05,8.06,8.05,8.06,513650.0,8.05,8.06,8.05,8.06,513650.0
2016-12-05 13:50:00,8.06,8.07,8.05,8.06,417900.0,8.06,8.07,8.05,8.06,417900.0
2016-12-05 14:00:00,8.06,8.06,8.04,8.05,460200.0,8.06,8.06,8.04,8.05,460200.0
2016-12-05 14:10:00,8.04,8.05,8.03,8.03,512650.0,8.04,8.05,8.03,8.03,512650.0
2016-12-05 14:20:00,8.04,8.04,8.03,8.03,102600.0,8.04,8.04,8.03,8.03,102600.0
2016-12-05 14:30:00,8.04,8.04,8.02,8.03,632700.0,8.04,8.04,8.02,8.03,632700.0
2016-12-05 14:40:00,8.03,8.03,8.02,8.02,367650.0,8.03,8.03,8.02,8.02,367650.0
2016-12-05 14:50:00,8.02,8.02,8.01,8.02,629050.0,8.02,8.02,8.01,8.02,629050.0
2016-12-05 15:00:00,8.02,8.02,8.01,8.02,567300.0,8.02,8.02,8.01,8.02,567300.0
2016-12-05 15:10:00,8.02,8.02,8.01,8.02,722250.0,8.02,8.02,8.01,8.02,722250.0
2016-12-05 15:20:00,8.02,8.02,7.99,7.99,1063200.0,8.02,8.02,7.99,7.99,1063200.0
2016-12-05 15:30:00,8.0,8.0,7.97,7.97,1733300.0,8.0,8.0,7.97,7.97,1733300.0
2016-12-05 15:40:00,7.97,7.98,7.95,7.96,2299550.0,7.97,7.98,7.95,7.96,2299550.0
2016-12-05 15:50:00,7.96,7.97,7.91,7.93,8453900.0,7.96,7.97,7.91,7.93,8453900.0
2016-12-06 09:30:00,7.6,7.64,7.31,7.31,22716200.0,7.6,7.64,7.31,7.31,22716200.0
2016-12-06 09:40:00,7.31,7.52,7.31,7.48,16610200.0,7.31,7.52,7.31,7.48,16610200.0
2016-12-06 09:50:00,7.48,7.51,7.4,7.51,7488950.0,7.48,7.51,7.4,7.51,7488950.0
2016-12-06 10:00:00,7.51,7.54,7.43,7.43,9473450.0,7.51,7.54,7.43,7.43,9473450.0
2016-12-06 10:10:00,7.43,7.5,7.41,7.47,5468650.0,7.43,7.5,7.41,7.47,5468650.0
2016-12-06 10:20:00,7.47,7.47,7.42,7.47,3749450.0,7.47,7.47,7.42,7.47,3749450.0
2016-12-06 10:30:00,7.46,7.47,7.4,7.41,5134900.0,7.46,7.47,7.4,7.41,5134900.0
2016-12-06 10:40:00,7.41,7.46,7.37,7.4,5269500.0,7.41,7.46,7.37,7.4,5269500.0
2016-12-06 10:50:00,7.39,7.41,7.36,7.4,3291550.0,7.39,7.41,7.36,7.4,3291550.0
2016-12-06 11:00:00,7.4,7.41,7.37,7.38,2997250.0,7.4,7.41,7.37,7.38,2997250.0
2016-12-06 11:10:00,7.38,7.39,7.36,7.38,2745200.0,7.38,7.39,7.36,7.38,2745200.0
2016-12-06 11:20:00,7.38,7.39,7.37,7.38,2083050.0,7.38,7.39,7.37,7.38,2083050.0
2016-12-06 11:30:00,7.38,7.4,7.37,7.38,3101450.0,7.38,7.4,7.37,7.38,3101450.0
2016-12-06 11:40:00,7.37,7.4,7.36,7.39,3934600.0,7.37,7.4,7.36,7.39,3934600.0
2016-12-06 11:50:00,7.39,7.4,7.35,7.35,3695950.0,7.39,7.4,7.35,7.35,3695950.0
2016-12-06 12:00:00,7.35,7.37,7.34,7.34,3209600.0,7.35,7.37,7.34,7.34,3209600.0
2016-12-06 12:10:00,7.34,7.35,7.31,7.31,4412150.0,7.34,7.35,7.31,7.31,4412150.0
2016-12-06 12:20:00,7.32,7.34,7.3,7.31,2768550.0,7.32,7.34,7.3,7.31,2768550.0
2016-12-06 12:30:00,7.3,7.33,7.3,7.32,3155500.0,7.3,7.33,7.3,7.32,3155500.0
2016-12-06 12:40:00,7.32,7.32,7.29,7.31,4062550.0,7.32,7.32,7.29,7.31,4062550.0
2016-12-06 12:50:00,7.32,7.32,7.25,7.27,4837900.0,7.32,7.32,7.25,7.27,4837900.0
2016-12-06 13:00:00,7.27,7.29,7.26,7.27,3731750.0,7.27,7.29,7.26,7.27,3731750.0
2016-12-06 13:10:00,7.27,7.3,7.25,7.29,3042150.0,7.27,7.3,7.25,7.29,3042150.0
2016-12-06 13:20:00,7.29,7.31,7.27,7.29,3934750.0,7.29,7.31,7.27,7.29,3934750.0
2016-12-06 13:30:00,7.29,7.31,7.27,7.29,2537600.0,7.29,7.31,7.27,7.29,2537600.0
2016-12-06 13:40:00,7.28,7.33,7.28,7.32,3676300.0,7.28,7.33,7.28,7.32,3676300.0
2016-12-06 13:50:00,7.31,7.34,7.3,7.32,1903600.0,7.31,7.34,7.3,7.32,1903600.0
2016-12-06 14:00:00,7.32,7.36,7.32,7.33,4151550.0,7.32,7.36,7.32,7.33,4151550.0
2016-12-06 14:10:00,7.33,7.38,7.33,7.37,3894750.0,7.33,7.38,7.33,7.37,3894750.0
2016-12-06 14:20:00,7.37,7.38,7.31,7.33,5044200.0,7.37,7.38,7.31,7.33,5044200.0
2016-12-06 14:30:00,7.32,7.34,7.28,7.31,4224300.0,7.32,7.34,7.28,7.31,4224300.0
2016-12-06 14:40:00,7.3,7.31,7.27,7.29,3800650.0,7.3,7.31,7.27,7.29,3800650.0
2016-12-06 14:50:00,7.29,7.3,7.26,7.26,3556300.0,7.29,7.3,7.26,7.26,3556300.0
2016-12-06 15:00:00,7.26,7.32,7.26,7.32,3259850.0,7.26,7.32,7.26,7.32,3259850.0
2016-12-06 15:10:00,7.31,7.38,7.3,7.33,6027100.0,7.31,7.38,7.3,7.33,6027100.0
2016-12-06 15:20:00,7.32,7.38,7.32,7.36,3900950.0,7.32,7.38,7.32,7.36,3900950.0
2016-12-06 15:30:00,7.36,7.36,7.31,7.32,4590550.0,7.36,7.36,7.31,7.32,4590550.0
2016-12-06 15:40:00,7.31,7.38,7.31,7.37,5291750.0,7.31,7.38,7.31,7.37,5291750.0
2016-12-06 15:50:00,7.37,7.37,7.32,7.32,10186900.0,7.37,7.37,7.32,7.32,10186900.0
2016-12-07 09:30:00,7.38,7.38,7.25,7.3,3428600.0,7.38,7.38,7.25,7.3,3428600.0
2016-12-07 09:40:00,7.31,7.37,7.28,7.31,3118950.0,7.31,7.37,7.28,7.31,3118950.0
2016-12-07 09:50:00,7.31,7.34,7.28,7.33,1917550.0,7.31,7.34,7.28,7.33,1917550.0
2016-12-07 10:00:00,7.33,7.37,7.32,7.36,2295200.0,7.33,7.37,7.32,7.36,2295200.0
2016-12-07 10:10:00,7.36,7.36,7.31,7.33,1877150.0,7.36,7.36,7.31,7.33,1877150.0
2016-12-07 10:20:00,7.33,7.33,7.31,7.32,1387650.0,7.33,7.33,7.31,7.32,1387650.0
2016-12-07 10:30:00,7.32,7.32,7.3,7.31,1430200.0,7.32,7.32,7.3,7.31,1430200.0
2016-12-07 10:40:00,7.31,7.33,7.3,7.31,1146750.0,7.31,7.33,7.3,7.31,1146750.0
2016-12-07 10:50:00,7.31,7.37,7.31,7.35,1462800.0,7.31,7.37,7.31,7.35,1462800.0
2016-12-07 11:00:00,7.35,7.39,7.34,7.39,2297600.0,7.35,7.39,7.34,7.39,2297600.0
2016-12-07 11:10:00,7.39,7.39,7.36,7.37,1260400.0,7.39,7.39,7.36,7.37,1260400.0
2016-12-07 11:20:00,7.37,7.4,7.36,7.39,726200.0,7.37,7.4,7.36,7.39,726200.0
2016-12-07 11:30:00,7.39,7.4,7.36,7.36,765950.0,7.39,7.4,7.36,7.36,765950.0
2016-12-07 11:40:00,7.37,7.37,7.33,7.35,1030350.0,7.37,7.37,7.33,7.35,1030350.0
2016-12-07 11:50:00,7.35,7.35,7.33,7.33,722300.0,7.35,7.35,7.33,7.33,722300.0
2016-12-07 12:00:00,7.33,7.34,7.32,7.33,1314850.0,7.33,7.34,7.32,7.33,1314850.0
2016-12-07 12:10:00,7.32,7.36,7.32,7.35,769850.0,7.32,7.36,7.32,7.35,769850.0
2016-12-07 12:20:00,7.36,7.36,7.33,7.33,292250.0,7.36,7.36,7.33,7.33,292250.0
2016-12-07 12:30:00,7.33,7.33,7.29,7.3,1127100.0,7.33,7.33,7.29,7.3,1127100.0
2016-12-07 12:40:00,7.3,7.34,7.29,7.34,975300.0,7.3,7.34,7.29,7.34,975300.0
2016-12-07 12:50:00,7.34,7.34,7.31,7.33,1024650.0,7.34,7.34,7.31,7.33,1024650.0
2016-12-07 13:00:00,7.32,7.33,7.31,7.32,583400.0,7.32,7.33,7.31,7.32,583400.0
2016-12-07 13:10:00,7.32,7.32,7.3,7.31,432700.0,7.32,7.32,7.3,7.31,432700.0
2016-12-07 13:20:00,7.31,7.31,7.29,7.29,1506150.0,7.31,7.31,7.29,7.29,1506150.0
2016-12-07 13:30:00,7.29,7.3,7.29,7.3,1052100.0,7.29,7.3,7.29,7.3,1052100.0
2016-12-07 13:40:00,7.3,7.32,7.29,7.3,1229300.0,7.3,7.32,7.29,7.3,1229300.0
2016-12-07 13:50:00,7.3,7.33,7.3,7.32,1763850.0,7.3,7.33,7.3,7.32,1763850.0
2016-12-07 14:00:00,7.32,7.33,7.31,7.32,687000.0,7.32,7.33,7.31,7.32,687000.0
2016-12-07 14:10:00,7.33,7.33,7.31,7.32,566350.0,7.33,7.33,7.31,7.32,566350.0
2016-12-07 14:20:00,7.32,7.33,7.32,7.32,877150.0,7.32,7.33,7.32,7.32,877150.0
2016-12-07 14:30:00,7.32,7.32,7.3,7.32,1768400.0,7.32,7.32,7.3,7.32,1768400.0
2016-12-07 14:40:00,7.32,7.32,7.31,7.32,785000.0,7.32,7.32,7.31,7.32,785000.0
2016-12-07 14:50:00,7.32,7.35,7.32,7.34,876950.0,7.32,7.35,7.32,7.34,876950.0
2016-12-07 15:00:00,7.34,7.35,7.33,7.34,741850.0,7.34,7.35,7.33,7.34,741850.0
2016-12-07 15:10:00,7.34,7.36,7.33,7.36,1374150.0,7.34,7.36,7.33,7.36,1374150.0
2016-12-07 15:20:00,7.36,7.38,7.35,7.38,1556700.0,7.36,7.38,7.35,7.38,1556700.0
2016-12-07 15:30:00,7.38,7.4,7.36,7.37,2702850.0,7.38,7.4,7.36,7.37,2702850.0
2016-12-07 15:40:00,7.37,7.38,7.36,7.37,1994350.0,7.37,7.38,7.36,7.37,1994350.0
2016-12-07 15:50:00,7.37,7.38,7.35,7.36,4097600.0,7.37,7.38,7.35,7.36,4097600.0
2016-12-08 09:30:00,7.36,7.37,7.34,7.36,1376200.0,7.36,7.37,7.34,7.36,1376200.0
2016-12-08 09:40:00,7.35,7.38,7.33,7.37,1024600.0,7.35,7.38,7.33,7.37,1024600.0
2016-12-08 09:50:00,7.37,7.38,7.36,7.36,610700.0,7.37,7.38,7.36,7.36,610700.0
2016-12-08 10:00:00,7.36,7.37,7.34,7.35,755750.0,7.36,7.37,7.34,7.35,755750.0
2016-12-08 10:10:00,7.35,7.35,7.34,7.35,587700.0,7.35,7.35,7.34,7.35,587700.0
2016-12-08 10:20:00,7.35,7.35,7.34,7.35,709150.0,7.35,7.35,7.34,7.35,709150.0
2016-12-08 10:30:00,7.35,7.35,7.34,7.34,622100.0,7.35,7.35,7.34,7.34,622100.0
2016-12-08 10:40:00,7.34,7.36,7.34,7.35,687800.0,7.34,7.36,7.34,7.35,687800.0
2016-12-08 10:50:00,7.36,7.38,7.35,7.35,1550250.0,7.36,7.38,7.35,7.35,1550250.0
2016-12-08 11:00:00,7.35,7.39,7.35,7.38,657850.0,7.35,7.39,7.35,7.38,657850.0
2016-12-08 11:10:00,7.38,7.4,7.38,7.39,914950.0,7.38,7.4,7.38,7.39,914950.0
2016-12-08 11:20:00,7.39,7.41,7.38,7.41,828900.0,7.39,7.41,7.38,7.41,828900.0
2016-12-08 11:30:00,7.41,7.42,7.4,7.41,1346950.0,7.41,7.42,7.4,7.41,1346950.0
2016-12-08 11:40:00,7.41,7.43,7.4,7.43,1022450.0,7.41,7.43,7.4,7.43,1022450.0
2016-12-08 11:50:00,7.43,7.46,7.42,7.46,2684600.0,7.43,7.46,7.42,7.46,2684600.0
2016-12-08 12:00:00,7.46,7.48,7.45,7.47,1773850.0,7.46,7.48,7.45,7.47,1773850.0
2016-12-08 12:10:00,7.47,7.47,7.45,7.47,851650.0,7.47,7.47,7.45,7.47,851650.0
2016-12-08 12:20:00,7.46,7.5,7.46,7.5,2374200.0,7.46,7.5,7.46,7.5,2374200.0
2016-12-08 12:30:00,7.5,7.5,7.48,7.49,2133450.0,7.5,7.5,7.48,7.49,2133450.0
2016-12-08 12:40:00,7.49,7.5,7.48,7.5,866050.0,7.49,7.5,7.48,7.5,866050.0
2016-12-08 12:50:00,7.49,7.49,7.48,7.49,846900.0,7.49,7.49,7.48,7.49,846900.0
2016-12-08 13:00:00,7.49,7.49,7.48,7.49,1025800.0,7.49,7.49,7.48,7.49,1025800.0
2016-12-08 13:10:00,7.48,7.48,7.44,7.44,1032150.0,7.48,7.48,7.44,7.44,1032150.0
2016-12-08 13:20:00,7.45,7.45,7.43,7.43,1376250.0,7.45,7.45,7.43,7.43,1376250.0
2016-12-08 13:30:00,7.43,7.43,7.4,7.41,2238350.0,7.43,7.43,7.4,7.41,2238350.0
2016-12-08 13:40:00,7.41,7.41,7.39,7.4,2303550.0,7.41,7.41,7.39,7.4,2303550.0
2016-12-08 13:50:00,7.4,7.41,7.36,7.36,2035100.0,7.4,7.41,7.36,7.36,2035100.0
2016-12-08 14:00:00,7.36,7.38,7.36,7.37,1155550.0,7.36,7.38,7.36,7.37,1155550.0
2016-12-08 14:10:00,7.37,7.41,7.37,7.41,1764350.0,7.37,7.41,7.37,7.41,1764350.0
2016-12-08 14:20:00,7.4,7.44,7.4,7.42,2064750.0,7.4,7.44,7.4,7.42,2064750.0
2016-12-08 14:30:00,7.41,7.41,7.38,7.39,1227900.0,7.41,7.41,7.38,7.39,1227900.0
2016-12-08 14:40:00,7.39,7.39,7.37,7.38,711550.0,7.39,7.39,7.37,7.38,711550.0
2016-12-08 14:50:00,7.38,7.4,7.38,7.4,790650.0,7.38,7.4,7.38,7.4,790650.0
2016-12-08 15:00:00,7.4,7.41,7.39,7.39,873100.0,7.4,7.41,7.39,7.39,873100.0
2016-12-08 15:10:00,7.39,7.4,7.37,7.38,859850.0,7.39,7.4,7.37,7.38,859850.0
2016-12-08 15:20:00,7.38,7.38,7.35,7.36,1891050.0,7.38,7.38,7.35,7.36,1891050.0
2016-12-08 15:30:00,7.36,7.39,7.36,7.39,2217750.0,7.36,7.39,7.36,7.39,2217750.0
2016-12-08 15:40:00,7.39,7.39,7.35,7.37,2413950.0,7.39,7.39,7.35,7.37,2413950.0
2016-12-08 15:50:00,7.37,7.4,7.36,7.38,4450300.0,7.37,7.4,7.36,7.38,4450300.0
2016-12-09 09:30:00,7.38,7.38,7.34,7.37,1476100.0,7.38,7.38,7.34,7.37,1476100.0
2016-12-09 09:40:00,7.36,7.36,7.32,7.33,1656150.0,7.36,7.36,7.32,7.33,1656150.0
2016-12-09 09:50:00,7.34,7.36,7.32,7.32,1085550.0,7.34,7.36,7.32,7.32,1085550.0
2016-12-09 10:00:00,7.33,7.35,7.32,7.34,1351200.0,7.33,7.35,7.32,7.34,1351200.0
2016-12-09 10:10:00,7.35,7.37,7.34,7.36,696300.0,7.35,7.37,7.34,7.36,696300.0
2016-12-09 10:20:00,7.36,7.36,7.33,7.34,1367450.0,7.36,7.36,7.33,7.34,1367450.0
2016-12-09 10:30:00,7.34,7.36,7.34,7.36,1650650.0,7.34,7.36,7.34,7.36,1650650.0
2016-12-09 10:40:00,7.35,7.36,7.34,7.35,1798000.0,7.35,7.36,7.34,7.35,1798000.0
2016-12-09 10:50:00,7.36,7.4,7.35,7.39,1788500.0,7.36,7.4,7.35,7.39,1788500.0
2016-12-09 11:00:00,7.4,7.4,7.37,7.37,1424200.0,7.4,7.4,7.37,7.37,1424200.0
2016-12-09 11:10:00,7.37,7.38,7.36,7.37,2008450.0,7.37,7.38,7.36,7.37,2008450.0
2016-12-09 11:20:00,7.37,7.37,7.35,7.37,1699050.0,7.37,7.37,7.35,7.37,1699050.0
2016-12-09 11:30:00,7.37,7.4,7.36,7.4,793100.0,7.37,7.4,7.36,7.4,793100.0
2016-12-09 11:40:00,7.4,7.43,7.4,7.43,1106400.0,7.4,7.43,7.4,7.43,1106400.0
2016-12-09 11:50:00,7.43,7.43,7.4,7.4,950350.0,7.43,7.43,7.4,7.4,950350.0
2016-12-09 12:00:00,7.39,7.41,7.37,7.38,614900.0,7.39,7.41,7.37,7.38,614900.0
2016-12-09 12:10:00,7.38,7.4,7.38,7.39,443000.0,7.38,7.4,7.38,7.39,443000.0
2016-12-09 12:20:00,7.39,7.39,7.36,7.37,738900.0,7.39,7.39,7.36,7.37,738900.0
2016-12-09 12:30:00,7.37,7.38,7.36,7.37,750000.0,7.37,7.38,7.36,7.37,750000.0
2016-12-09 12:40:00,7.36,7.37,7.36,7.36,924850.0,7.36,7.37,7.36,7.36,924850.0
2016-12-09 12:50:00,7.36,7.38,7.36,7.37,640350.0,7.36,7.38,7.36,7.37,640350.0
2016-12-09 13:00:00,7.37,7.37,7.36,7.36,574350.0,7.37,7.37,7.36,7.36,574350.0
2016-12-09 13:10:00,7.37,7.37,7.36,7.37,599800.0,7.37,7.37,7.36,7.37,599800.0
2016-12-09 13:20:00,7.37,7.37,7.35,7.35,563150.0,7.37,7.37,7.35,7.35,563150.0
2016-12-09 13:30:00,7.35,7.37,7.35,7.36,380100.0,7.35,7.37,7.35,7.36,380100.0
2016-12-09 13:40:00,7.36,7.37,7.36,7.37,595750.0,7.36,7.37,7.36,7.37,595750.0
2016-12-09 13:50:00,7.37,7.38,7.36,7.38,523900.0,7.37,7.38,7.36,7.38,523900.0
2016-12-09 14:00:00,7.38,7.4,7.38,7.39,1732600.0,7.38,7.4,7.38,7.39,1732600.0
2016-12-09 14:10:00,7.38,7.39,7.37,7.37,1176550.0,7.38,7.39,7.37,7.37,1176550.0
2016-12-09 14:20:00,7.37,7.38,7.37,7.37,331150.0,7.37,7.38,7.37,7.37,331150.0
2016-12-09 14:30:00,7.37,7.38,7.36,7.37,2342000.0,7.37,7.38,7.36,7.37,2342000.0
2016-12-09 14:40:00,7.37,7.38,7.37,7.38,245000.0,7.37,7.38,7.37,7.38,245000.0
2016-12-09 14:50:00,7.38,7.38,7.37,7.37,1386800.0,7.38,7.38,7.37,7.37,1386800.0
2016-12-09 15:00:00,7.37,7.38,7.36,7.37,1003500.0,7.37,7.38,7.36,7.37,1003500.0
2016-12-09 15:10:00,7.37,7.38,7.37,7.37,1310700.0,7.37,7.38,7.37,7.37,1310700.0
2016-12-09 15:20:00,7.37,7.38,7.37,7.38,945850.0,7.37,7.38,7.37,7.38,945850.0
2016-12-09 15:30:00,7.38,7.39,7.38,7.38,1379650.0,7.38,7.39,7.38,7.38,1379650.0
2016-12-09 15:40:00,7.38,7.38,7.37,7.38,1953500.0,7.38,7.38,7.37,7.38,1953500.0
2016-12-09 15:50:00,7.38,7.38,7.37,7.38,5574150.0,7.38,7.38,7.37,7.38,5574150.0
2016-12-12 09:30:00,7.51,7.57,7.49,7.55,5738450.0,7.51,7.57,7.49,7.55,5738450.0
2016-12-12 09:40:00,7.55,7.62,7.54,7.62,4403300.0,7.55,7.62,7.54,7.62,4403300.0
2016-12-12 09:50:00,7.63,7.69,7.62,7.65,8310000.0,7.63,7.69,7.62,7.65,8310000.0
2016-12-12 10:00:00,7.65,7.69,7.61,7.61,3424750.0,7.65,7.69,7.61,7.61,3424750.0
2016-12-12 10:10:00,7.62,7.65,7.6,7.61,2846200.0,7.62,7.65,7.6,7.61,2846200.0
2016-12-12 10:20:00,7.61,7.64,7.59,7.63,4127550.0,7.61,7.64,7.59,7.63,4127550.0
2016-12-12 10:30:00,7.63,7.65,7.6,7.62,2368850.0,7.63,7.65,7.6,7.62,2368850.0
2016-12-12 10:40:00,7.61,7.64,7.61,7.62,1056400.0,7.61,7.64,7.61,7.62,1056400.0
2016-12-12 10:50:00,7.62,7.63,7.55,7.56,2072150.0,7.62,7.63,7.55,7.56,2072150.0
2016-12-12 11:00:00,7.55,7.59,7.55,7.59,3230150.0,7.55,7.59,7.55,7.59,3230150.0
2016-12-12 11:10:00,7.57,7.58,7.55,7.56,2320000.0,7.57,7.58,7.55,7.56,2320000.0
2016-12-12 11:20:00,7.56,7.58,7.56,7.56,1013450.0,7.56,7.58,7.56,7.56,1013450.0
2016-12-12 11:30:00,7.56,7.56,7.52,7.55,1866300.0,7.56,7.56,7.52,7.55,1866300.0
2016-12-12 11:40:00,7.55,7.56,7.52,7.53,1553250.0,7.55,7.56,7.52,7.53,1553250.0
2016-12-12 11:50:00,7.53,7.56,7.5,7.55,2594550.0,7.53,7.56,7.5,7.55,2594550.0
2016-12-12 12:00:00,7.54,7.57,7.54,7.55,846250.0,7.54,7.57,7.54,7.55,846250.0
2016-12-12 12:10:00,7.56,7.57,7.5,7.5,1145450.0,7.56,7.57,7.5,7.5,1145450.0
2016-12-12 12:20:00,7.51,7.52,7.5,7.51,879250.0,7.51,7.52,7.5,7.51,879250.0
2016-12-12 12:30:00,7.51,7.55,7.51,7.53,1122250.0,7.51,7.55,7.51,7.53,1122250.0
2016-12-12 12:40:00,7.53,7.55,7.52,7.53,1158400.0,7.53,7.55,7.52,7.53,1158400.0
2016-12-12 12:50:00,7.52,7.53,7.52,7.53,428050.0,7.52,7.53,7.52,7.53,428050.0
2016-12-12 13:00:00,7.54,7.56,7.53,7.56,1201550.0,7.54,7.56,7.53,7.56,1201550.0
2016-12-12 13:10:00,7.56,7.57,7.54,7.55,547500.0,7.56,7.57,7.54,7.55,547500.0
2016-12-12 13:20:00,7.55,7.59,7.54,7.59,2313900.0,7.55,7.59,7.54,7.59,2313900.0
2016-12-12 13:30:00,7.59,7.62,7.58,7.61,1482650.0,7.59,7.62,7.58,7.61,1482650.0
2016-12-12 13:40:00,7.61,7.64,7.6,7.62,2864300.0,7.61,7.64,7.6,7.62,2864300.0
2016-12-12 13:50:00,7.62,7.66,7.62,7.64,1471150.0,7.62,7.66,7.62,7.64,1471150.0
2016-12-12 14:00:00,7.64,7.64,7.6,7.61,1074950.0,7.64,7.64,7.6,7.61,1074950.0
2016-12-12 14:10:00,7.61,7.64,7.61,7.62,2280550.0,7.61,7.64,7.61,7.62,2280550.0
2016-12-12 14:20:00,7.62,7.62,7.59,7.6,962700.0,7.62,7.62,7.59,7.6,962700.0
2016-12-12 14:30:00,7.6,7.62,7.6,7.62,1340000.0,7.6,7.62,7.6,7.62,1340000.0
2016-12-12 14:40:00,7.61,7.65,7.61,7.64,1868200.0,7.61,7.65,7.61,7.64,1868200.0
2016-12-12 14:50:00,7.64,7.65,7.63,7.64,1187250.0,7.64,7.65,7.63,7.64,1187250.0
2016-12-12 15:00:00,7.64,7.67,7.64,7.67,1044600.0,7.64,7.67,7.64,7.67,1044600.0
2016-12-12 15:10:00,7.67,7.68,7.66,7.67,1344850.0,7.67,7.68,7.66,7.67,1344850.0
2016-12-12 15:20:00,7.67,7.68,7.65,7.65,2456350.0,7.67,7.68,7.65,7.65,2456350.0
2016-12-12 15:30:00,7.65,7.66,7.63,7.63,1134950.0,7.65,7.66,7.63,7.63,1134950.0
2016-12-12 15:40:00,7.64,7.66,7.64,7.65,1448450.0,7.64,7.66,7.64,7.65,1448450.0
2016-12-12 15:50:00,7.65,7.66,7.64,7.65,4115200.0,7.65,7.66,7.64,7.65,4115200.0
2016-12-13 09:30:00,7.58,7.62,7.51,7.55,2345100.0,7.58,7.62,7.51,7.55,2345100.0
2016-12-13 09:40:00,7.55,7.58,7.53,7.56,1766850.0,7.55,7.58,7.53,7.56,1766850.0
2016-12-13 09:50:00,7.56,7.57,7.52,7.56,1598500.0,7.56,7.57,7.52,7.56,1598500.0
2016-12-13 10:00:00,7.55,7.57,7.53,7.57,1467350.0,7.55,7.57,7.53,7.57,1467350.0
2016-12-13 10:10:00,7.57,7.61,7.57,7.6,1741000.0,7.57,7.61,7.57,7.6,1741000.0
2016-12-13 10:20:00,7.6,7.62,7.59,7.61,1088800.0,7.6,7.62,7.59,7.61,1088800.0
2016-12-13 10:30:00,7.6,7.6,7.55,7.55,1150500.0,7.6,7.6,7.55,7.55,1150500.0
2016-12-13 10:40:00,7.56,7.57,7.53,7.54,1612400.0,7.56,7.57,7.53,7.54,1612400.0
2016-12-13 10:50:00,7.54,7.55,7.53,7.54,1102300.0,7.54,7.55,7.53,7.54,1102300.0
2016-12-13 11:00:00,7.54,7.56,7.54,7.56,750950.0,7.54,7.56,7.54,7.56,750950.0
2016-12-13 11:10:00,7.55,7.55,7.52,7.52,1138750.0,7.55,7.55,7.52,7.52,1138750.0
2016-12-13 11:20:00,7.52,7.55,7.52,7.53,524550.0,7.52,7.55,7.52,7.53,524550.0
2016-12-13 11:30:00,7.53,7.53,7.52,7.52,409150.0,7.53,7.53,7.52,7.52,409150.0
2016-12-13 11:40:00,7.52,7.54,7.52,7.53,748900.0,7.52,7.54,7.52,7.53,748900.0
2016-12-13 11:50:00,7.53,7.53,7.5,7.51,1145700.0,7.53,7.53,7.5,7.51,1145700.0
2016-12-13 12:00:00,7.5,7.51,7.5,7.5,1759100.0,7.5,7.51,7.5,7.5,1759100.0
2016-12-13 12:10:00,7.51,7.52,7.5,7.52,1254550.0,7.51,7.52,7.5,7.52,1254550.0
2016-12-13 12:20:00,7.52,7.53,7.52,7.52,418950.0,7.52,7.53,7.52,7.52,418950.0
2016-12-13 12:30:00,7.53,7.54,7.51,7.52,539300.0,7.53,7.54,7.51,7.52,539300.0
2016-12-13 12:40:00,7.52,7.54,7.52,7.53,1297800.0,7.52,7.54,7.52,7.53,1297800.0
2016-12-13 12:50:00,7.53,7.53,7.52,7.53,290000.0,7.53,7.53,7.52,7.53,290000.0
2016-12-13 13:00:00,7.53,7.55,7.53,7.55,951350.0,7.53,7.55,7.53,7.55,951350.0
2016-12-13 13:10:00,7.55,7.56,7.54,7.56,923200.0,7.55,7.56,7.54,7.56,923200.0
2016-12-13 13:20:00,7.55,7.56,7.54,7.54,1855150.0,7.55,7.56,7.54,7.54,1855150.0
2016-12-13 13:30:00,7.54,7.57,7.54,7.56,1845000.0,7.54,7.57,7.54,7.56,1845000.0
2016-12-13 13:40:00,7.56,7.56,7.54,7.55,537800.0,7.56,7.56,7.54,7.55,537800.0
2016-12-13 13:50:00,7.55,7.55,7.52,7.53,881900.0,7.55,7.55,7.52,7.53,881900.0
2016-12-13 14:00:00,7.53,7.54,7.53,7.53,519150.0,7.53,7.54,7.53,7.53,519150.0
2016-12-13 14:10:00,7.53,7.56,7.53,7.55,1102650.0,7.53,7.56,7.53,7.55,1102650.0
2016-12-13 14:20:00,7.54,7.56,7.54,7.55,932900.0,7.54,7.56,7.54,7.55,932900.0
2016-12-13 14:30:00,7.55,7.57,7.55,7.56,919700.0,7.55,7.57,7.55,7.56,919700.0
2016-12-13 14:40:00,7.56,7.57,7.55,7.57,1438800.0,7.56,7.57,7.55,7.57,1438800.0
2016-12-13 14:50:00,7.57,7.58,7.56,7.57,1042450.0,7.57,7.58,7.56,7.57,1042450.0
2016-12-13 15:00:00,7.57,7.57,7.56,7.57,734700.0,7.57,7.57,7.56,7.57,734700.0
2016-12-13 15:10:00,7.57,7.58,7.57,7.58,972150.0,7.57,7.58,7.57,7.58,972150.0
2016-12-13 15:20:00,7.58,7.58,7.56,7.56,850000.0,7.58,7.58,7.56,7.56,850000.0
2016-12-13 15:30:00,7.56,7.56,7.55,7.55,746400.0,7.56,7.56,7.55,7.55,746400.0
2016-12-13 15:40:00,7.56,7.56,7.54,7.55,851550.0,7.56,7.56,7.54,7.55,851550.0
2016-12-13 15:50:00,7.55,7.56,7.54,7.54,2526100.0,7.55,7.56,7.54,7.54,2526100.0
2016-12-14 09:30:00,7.54,7.54,7.5,7.52,1231900.0,7.54,7.54,7.5,7.52,1231900.0
2016-12-14 09:40:00,7.52,7.52,7.49,7.51,1056100.0,7.52,7.52,7.49,7.51,1056100.0
2016-12-14 09:50:00,7.51,7.51,7.49,7.49,548250.0,7.51,7.51,7.49,7.49,548250.0
2016-12-14 10:00:00,7.49,7.51,7.48,7.5,1067650.0,7.49,7.51,7.48,7.5,1067650.0
2016-12-14 10:10:00,7.5,7.53,7.5,7.52,598350.0,7.5,7.53,7.5,7.52,598350.0
2016-12-14 10:20:00,7.51,7.52,7.49,7.51,573100.0,7.51,7.52,7.49,7.51,573100.0
2016-12-14 10:30:00,7.52,7.52,7.5,7.51,446450.0,7.52,7.52,7.5,7.51,446450.0
2016-12-14 10:40:00,7.51,7.52,7.5,7.52,578900.0,7.51,7.52,7.5,7.52,578900.0
2016-12-14 10:50:00,7.52,7.54,7.5,7.54,1213050.0,7.52,7.54,7.5,7.54,1213050.0
2016-12-14 11:00:00,7.54,7.54,7.52,7.53,654450.0,7.54,7.54,7.52,7.53,654450.0
2016-12-14 11:10:00,7.53,7.57,7.52,7.57,1309550.0,7.53,7.57,7.52,7.57,1309550.0
2016-12-14 11:20:00,7.56,7.58,7.56,7.57,1424800.0,7.56,7.58,7.56,7.57,1424800.0
2016-12-14 11:30:00,7.57,7.58,7.57,7.57,929400.0,7.57,7.58,7.57,7.57,929400.0
2016-12-14 11:40:00,7.57,7.57,7.56,7.56,749250.0,7.57,7.57,7.56,7.56,749250.0
2016-12-14 11:50:00,7.56,7.57,7.56,7.57,316500.0,7.56,7.57,7.56,7.57,316500.0
2016-12-14 12:00:00,7.57,7.57,7.56,7.57,555850.0,7.57,7.57,7.56,7.57,555850.0
2016-12-14 12:10:00,7.57,7.6,7.56,7.59,2413500.0,7.57,7.6,7.56,7.59,2413500.0
2016-12-14 12:20:00,7.59,7.6,7.57,7.58,1842250.0,7.59,7.6,7.57,7.58,1842250.0
2016-12-14 12:30:00,7.58,7.64,7.58,7.64,2150050.0,7.58,7.64,7.58,7.64,2150050.0
2016-12-14 12:40:00,7.63,7.63,7.61,7.62,1146050.0,7.63,7.63,7.61,7.62,1146050.0
2016-12-14 12:50:00,7.62,7.64,7.62,7.64,716200.0,7.62,7.64,7.62,7.64,716200.0
2016-12-14 13:00:00,7.63,7.64,7.62,7.62,987150.0,7.63,7.64,7.62,7.62,987150.0
2016-12-14 13:10:00,7.61,7.63,7.6,7.62,1641650.0,7.61,7.63,7.6,7.62,1641650.0
2016-12-14 13:20:00,7.62,7.62,7.61,7.62,821000.0,7.62,7.62,7.61,7.62,821000.0
2016-12-14 13:30:00,7.62,7.64,7.62,7.64,761350.0,7.62,7.64,7.62,7.64,761350.0
2016-12-14 13:40:00,7.64,7.65,7.62,7.64,1173350.0,7.64,7.65,7.62,7.64,1173350.0
2016-12-14 13:50:00,7.64,7.67,7.63,7.67,759800.0,7.64,7.67,7.63,7.67,759800.0
2016-12-14 14:00:00,7.66,7.69,7.65,7.69,2010250.0,7.66,7.69,7.65,7.69,2010250.0
2016-12-14 14:10:00,7.68,7.7,7.67,7.7,1643650.0,7.68,7.7,7.67,7.7,1643650.0
2016-12-14 14:20:00,7.7,7.7,7.65,7.65,1670000.0,7.7,7.7,7.65,7.65,1670000.0
2016-12-14 14:30:00,7.65,7.65,7.62,7.62,1478600.0,7.65,7.65,7.62,7.62,1478600.0
2016-12-14 14:40:00,7.63,7.64,7.61,7.62,896450.0,7.63,7.64,7.61,7.62,896450.0
2016-12-14 14:50:00,7.62,7.63,7.58,7.59,525400.0,7.62,7.63,7.58,7.59,525400.0
2016-12-14 15:00:00,7.59,7.59,7.57,7.57,920300.0,7.59,7.59,7.57,7.57,920300.0
2016-12-14 15:10:00,7.57,7.59,7.56,7.56,949300.0,7.57,7.59,7.56,7.56,949300.0
2016-12-14 15:20:00,7.56,7.57,7.54,7.55,1592950.0,7.56,7.57,7.54,7.55,1592950.0
2016-12-14 15:30:00,7.55,7.56,7.52,7.52,1969650.0,7.55,7.56,7.52,7.52,1969650.0
2016-12-14 15:40:00,7.52,7.54,7.52,7.53,2120900.0,7.52,7.54,7.52,7.53,2120900.0
2016-12-14 15:50:00,7.53,7.55,7.51,7.51,4579600.0,7.53,7.55,7.51,7.51,4579600.0
2016-12-15 09:30:00,7.52,7.65,7.5,7.56,2987500.0,7.52,7.65,7.5,7.56,2987500.0
2016-12-15 09:40:00,7.56,7.68,7.54,7.63,3765950.0,7.56,7.68,7.54,7.63,3765950.0
2016-12-15 09:50:00,7.64,7.69,7.64,7.69,2549800.0,7.64,7.69,7.64,7.69,2549800.0
2016-12-15 10:00:00,7.69,7.7,7.65,7.68,2482200.0,7.69,7.7,7.65,7.68,2482200.0
2016-12-15 10:10:00,7.67,7.68,7.63,7.64,1072700.0,7.67,7.68,7.63,7.64,1072700.0
2016-12-15 10:20:00,7.64,7.67,7.63,7.66,1868750.0,7.64,7.67,7.63,7.66,1868750.0
2016-12-15 10:30:00,7.66,7.69,7.66,7.68,990050.0,7.66,7.69,7.66,7.68,990050.0
2016-12-15 10:40:00,7.68,7.69,7.66,7.67,631300.0,7.68,7.69,7.66,7.67,631300.0
2016-12-15 10:50:00,7.67,7.71,7.66,7.7,2865450.0,7.67,7.71,7.66,7.7,2865450.0
2016-12-15 11:00:00,7.7,7.71,7.69,7.7,1626100.0,7.7,7.71,7.69,7.7,1626100.0
2016-12-15 11:10:00,7.7,7.71,7.67,7.71,1470850.0,7.7,7.71,7.67,7.71,1470850.0
2016-12-15 11:20:00,7.71,7.72,7.67,7.67,818650.0,7.71,7.72,7.67,7.67,818650.0
2016-12-15 11:30:00,7.67,7.67,7.65,7.66,623800.0,7.67,7.67,7.65,7.66,623800.0
2016-12-15 11:40:00,7.66,7.68,7.66,7.67,1168450.0,7.66,7.68,7.66,7.67,1168450.0
2016-12-15 11:50:00,7.67,7.67,7.63,7.64,1064550.0,7.67,7.67,7.63,7.64,1064550.0
2016-12-15 12:00:00,7.65,7.65,7.62,7.64,1377750.0,7.65,7.65,7.62,7.64,1377750.0
2016-12-15 12:10:00,7.65,7.65,7.63,7.63,427050.0,7.65,7.65,7.63,7.63,427050.0
2016-12-15 12:20:00,7.63,7.63,7.62,7.63,179700.0,7.63,7.63,7.62,7.63,179700.0
2016-12-15 12:30:00,7.62,7.63,7.6,7.6,1440700.0,7.62,7.63,7.6,7.6,1440700.0
2016-12-15 12:40:00,7.6,7.62,7.59,7.59,346000.0,7.6,7.62,7.59,7.59,346000.0
2016-12-15 12:50:00,7.59,7.6,7.58,7.59,256550.0,7.59,7.6,7.58,7.59,256550.0
2016-12-15 13:00:00,7.59,7.6,7.58,7.6,585650.0,7.59,7.6,7.58,7.6,585650.0
2016-12-15 13:10:00,7.6,7.62,7.6,7.62,933000.0,7.6,7.62,7.6,7.62,933000.0
2016-12-15 13:20:00,7.62,7.63,7.61,7.62,1640200.0,7.62,7.63,7.61,7.62,1640200.0
2016-12-15 13:30:00,7.62,7.62,7.6,7.62,270750.0,7.62,7.62,7.6,7.62,270750.0
2016-12-15 13:40:00,7.62,7.63,7.6,7.61,250000.0,7.62,7.63,7.6,7.61,250000.0
2016-12-15 13:50:00,7.61,7.63,7.61,7.61,233900.0,7.61,7.63,7.61,7.61,233900.0
2016-12-15 14:00:00,7.62,7.63,7.61,7.62,1062500.0,7.62,7.63,7.61,7.62,1062500.0
2016-12-15 14:10:00,7.62,7.64,7.62,7.64,949500.0,7.62,7.64,7.62,7.64,949500.0
2016-12-15 14:20:00,7.64,7.64,7.63,7.64,180000.0,7.64,7.64,7.63,7.64,180000.0
2016-12-15 14:30:00,7.63,7.66,7.63,7.65,456300.0,7.63,7.66,7.63,7.65,456300.0
2016-12-15 14:40:00,7.65,7.66,7.64,7.65,352100.0,7.65,7.66,7.64,7.65,352100.0
2016-12-15 14:50:00,7.65,7.65,7.63,7.64,715650.0,7.65,7.65,7.63,7.64,715650.0
2016-12-15 15:00:00,7.64,7.66,7.64,7.66,661150.0,7.64,7.66,7.64,7.66,661150.0
2016-12-15 15:10:00,7.66,7.67,7.66,7.66,967100.0,7.66,7.67,7.66,7.66,967100.0
2016-12-15 15:20:00,7.66,7.66,7.65,7.65,295300.0,7.66,7.66,7.65,7.65,295300.0
2016-12-15 15:30:00,7.65,7.65,7.64,7.65,478250.0,7.65,7.65,7.64,7.65,478250.0
2016-12-15 15:40:00,7.65,7.66,7.64,7.65,808650.0,7.65,7.66,7.64,7.65,808650.0
2016-12-15 15:50:00,7.65,7.65,7.64,7.65,2114600.0,7.65,7.65,7.64,7.65,2114600.0
2016-12-16 09:30:00,7.66,7.85,7.66,7.8,5334700.0,7.66,7.85,7.66,7.8,5334700.0
2016-12-16 09:40:00,7.8,7.84,7.78,7.8,2939650.0,7.8,7.84,7.78,7.8,2939650.0
2016-12-16 09:50:00,7.8,7.88,7.79,7.87,1932450.0,7.8,7.88,7.79,7.87,1932450.0
2016-12-16 10:00:00,7.85,7.89,7.85,7.88,2774200.0,7.85,7.89,7.85,7.88,2774200.0
2016-12-16 10:10:00,7.87,7.9,7.83,7.86,2008300.0,7.87,7.9,7.83,7.86,2008300.0
2016-12-16 10:20:00,7.87,7.88,7.85,7.87,877350.0,7.87,7.88,7.85,7.87,877350.0
2016-12-16 10:30:00,7.87,7.9,7.85,7.86,2974200.0,7.87,7.9,7.85,7.86,2974200.0
2016-12-16 10:40:00,7.85,7.86,7.82,7.82,925350.0,7.85,7.86,7.82,7.82,925350.0
2016-12-16 10:50:00,7.82,7.84,7.8,7.82,3166050.0,7.82,7.84,7.8,7.82,3166050.0
2016-12-16 11:00:00,7.81,7.83,7.8,7.81,929250.0,7.81,7.83,7.8,7.81,929250.0
2016-12-16 11:10:00,7.81,7.82,7.79,7.79,781200.0,7.81,7.82,7.79,7.79,781200.0
2016-12-16 11:20:00,7.79,7.81,7.77,7.77,2285800.0,7.79,7.81,7.77,7.77,2285800.0
2016-12-16 11:30:00,7.77,7.81,7.77,7.81,748800.0,7.77,7.81,7.77,7.81,748800.0
2016-12-16 11:40:00,7.81,7.84,7.81,7.84,1064300.0,7.81,7.84,7.81,7.84,1064300.0
2016-12-16 11:50:00,7.84,7.85,7.81,7.82,807550.0,7.84,7.85,7.81,7.82,807550.0
2016-12-16 12:00:00,7.83,7.84,7.81,7.81,883750.0,7.83,7.84,7.81,7.81,883750.0
2016-12-16 12:10:00,7.81,7.82,7.8,7.81,622700.0,7.81,7.82,7.8,7.81,622700.0
2016-12-16 12:20:00,7.81,7.82,7.8,7.8,832850.0,7.81,7.82,7.8,7.8,832850.0
2016-12-16 12:30:00,7.8,7.8,7.78,7.78,1128000.0,7.8,7.8,7.78,7.78,1128000.0
2016-12-16 12:40:00,7.78,7.79,7.77,7.78,576400.0,7.78,7.79,7.77,7.78,576400.0
2016-12-16 12:50:00,7.78,7.8,7.77,7.79,590200.0,7.78,7.8,7.77,7.79,590200.0
2016-12-16 13:00:00,7.8,7.83,7.79,7.82,1476750.0,7.8,7.83,7.79,7.82,1476750.0
2016-12-16 13:10:00,7.82,7.82,7.8,7.81,846150.0,7.82,7.82,7.8,7.81,846150.0
2016-12-16 13:20:00,7.81,7.81,7.8,7.81,666500.0,7.81,7.81,7.8,7.81,666500.0
2016-12-16 13:30:00,7.82,7.83,7.82,7.82,871850.0,7.82,7.83,7.82,7.82,871850.0
2016-12-16 13:40:00,7.82,7.83,7.8,7.82,1182250.0,7.82,7.83,7.8,7.82,1182250.0
2016-12-16 13:50:00,7.82,7.82,7.8,7.8,522850.0,7.82,7.82,7.8,7.8,522850.0
2016-12-16 14:00:00,7.8,7.81,7.8,7.81,337550.0,7.8,7.81,7.8,7.81,337550.0
2016-12-16 14:10:00,7.8,7.82,7.8,7.82,443750.0,7.8,7.82,7.8,7.82,443750.0
2016-12-16 14:20:00,7.82,7.82,7.81,7.82,608350.0,7.82,7.82,7.81,7.82,608350.0
2016-12-16 14:30:00,7.82,7.83,7.82,7.83,482750.0,7.82,7.83,7.82,7.83,482750.0
2016-12-16 14:40:00,7.83,7.83,7.82,7.83,441400.0,7.83,7.83,7.82,7.83,441400.0
2016-12-16 14:50:00,7.83,7.83,7.82,7.83,505650.0,7.83,7.83,7.82,7.83,505650.0
2016-12-16 15:00:00,7.83,7.83,7.82,7.83,561850.0,7.83,7.83,7.82,7.83,561850.0
2016-12-16 15:10:00,7.83,7.84,7.83,7.84,717050.0,7.83,7.84,7.83,7.84,717050.0
2016-12-16 15:20:00,7.84,7.84,7.83,7.83,1177400.0,7.84,7.84,7.83,7.83,1177400.0
2016-12-16 15:30:00,7.83,7.85,7.83,7.84,748050.0,7.83,7.85,7.83,7.84,748050.0
2016-12-16 15:40:00,7.84,7.84,7.82,7.82,1080250.0,7.84,7.84,7.82,7.82,1080250.0
2016-12-16 15:50:00,7.82,7.84,7.82,7.84,4110850.0,7.82,7.84,7.82,7.84,4110850.0
2016-12-19 09:30:00,7.81,7.84,7.78,7.82,1249350.0,7.81,7.84,7.78,7.82,1249350.0
2016-12-19 09:40:00,7.82,7.92,7.82,7.89,1884400.0,7.82,7.92,7.82,7.89,1884400.0
2016-12-19 09:50:00,7.88,7.91,7.86,7.88,1073600.0,7.88,7.91,7.86,7.88,1073600.0
2016-12-19 10:00:00,7.88,7.89,7.82,7.83,988600.0,7.88,7.89,7.82,7.83,988600.0
2016-12-19 10:10:00,7.83,7.84,7.79,7.81,1431550.0,7.83,7.84,7.79,7.81,1431550.0
2016-12-19 10:20:00,7.81,7.82,7.79,7.82,707000.0,7.81,7.82,7.79,7.82,707000.0
2016-12-19 10:30:00,7.82,7.85,7.81,7.84,1319300.0,7.82,7.85,7.81,7.84,1319300.0
2016-12-19 10:40:00,7.85,7.85,7.82,7.82,325950.0,7.85,7.85,7.82,7.82,325950.0
2016-12-19 10:50:00,7.82,7.83,7.8,7.8,273250.0,7.82,7.83,7.8,7.8,273250.0
2016-12-19 11:00:00,7.8,7.81,7.79,7.81,314400.0,7.8,7.81,7.79,7.81,314400.0
2016-12-19 11:10:00,7.82,7.84,7.81,7.83,554100.0,7.82,7.84,7.81,7.83,554100.0
2016-12-19 11:20:00,7.83,7.84,7.82,7.82,411300.0,7.83,7.84,7.82,7.82,411300.0
2016-12-19 11:30:00,7.82,7.83,7.81,7.81,459900.0,7.82,7.83,7.81,7.81,459900.0
2016-12-19 11:40:00,7.81,7.81,7.79,7.8,303300.0,7.81,7.81,7.79,7.8,303300.0
2016-12-19 11:50:00,7.8,7.8,7.8,7.8,101250.0,7.8,7.8,7.8,7.8,101250.0
2016-12-19 12:00:00,7.79,7.8,7.78,7.79,806250.0,7.79,7.8,7.78,7.79,806250.0
2016-12-19 12:10:00,7.79,7.81,7.79,7.79,637150.0,7.79,7.81,7.79,7.79,637150.0
2016-12-19 12:20:00,7.8,7.81,7.8,7.8,129400.0,7.8,7.81,7.8,7.8,129400.0
2016-12-19 12:30:00,7.8,7.8,7.79,7.79,281000.0,7.8,7.8,7.79,7.79,281000.0
2016-12-19 12:40:00,7.79,7.79,7.79,7.79,211600.0,7.79,7.79,7.79,7.79,211600.0
2016-12-19 12:50:00,7.79,7.8,7.79,7.8,278300.0,7.79,7.8,7.79,7.8,278300.0
2016-12-19 13:00:00,7.8,7.8,7.8,7.8,211300.0,7.8,7.8,7.8,7.8,211300.0
2016-12-19 13:10:00,7.8,7.81,7.8,7.81,359300.0,7.8,7.81,7.8,7.81,359300.0
2016-12-19 13:20:00,7.81,7.83,7.81,7.83,607450.0,7.81,7.83,7.81,7.83,607450.0
2016-12-19 13:30:00,7.83,7.84,7.82,7.83,1488900.0,7.83,7.84,7.82,7.83,1488900.0
2016-12-19 13:40:00,7.83,7.83,7.82,7.82,216000.0,7.83,7.83,7.82,7.82,216000.0
2016-12-19 13:50:00,7.82,7.82,7.82,7.82,349050.0,7.82,7.82,7.82,7.82,349050.0
2016-12-19 14:00:00,7.82,7.83,7.81,7.83,1099550.0,7.82,7.83,7.81,7.83,1099550.0
2016-12-19 14:10:00,7.83,7.84,7.82,7.83,953750.0,7.83,7.84,7.82,7.83,953750.0
2016-12-19 14:20:00,7.83,7.84,7.82,7.84,710500.0,7.83,7.84,7.82,7.84,710500.0
2016-12-19 14:30:00,7.84,7.84,7.82,7.83,216100.0,7.84,7.84,7.82,7.83,216100.0
2016-12-19 14:40:00,7.82,7.83,7.82,7.82,150050.0,7.82,7.83,7.82,7.82,150050.0
2016-12-19 14:50:00,7.83,7.83,7.81,7.82,242300.0,7.83,7.83,7.81,7.82,242300.0
2016-12-19 15:00:00,7.81,7.82,7.81,7.81,536450.0,7.81,7.82,7.81,7.81,536450.0
2016-12-19 15:10:00,7.81,7.81,7.8,7.8,348600.0,7.81,7.81,7.8,7.8,348600.0
2016-12-19 15:20:00,7.8,7.8,7.78,7.79,433950.0,7.8,7.8,7.78,7.79,433950.0
2016-12-19 15:30:00,7.79,7.8,7.78,7.8,646950.0,7.79,7.8,7.78,7.8,646950.0
2016-12-19 15:40:00,7.8,7.8,7.79,7.79,569400.0,7.8,7.8,7.79,7.79,569400.0
2016-12-19 15:50:00,7.79,7.8,7.78,7.79,1405350.0,7.79,7.8,7.78,7.79,1405350.0
2016-12-20 09:30:00,7.81,7.82,7.75,7.77,987950.0,7.81,7.82,7.75,7.77,987950.0
2016-12-20 09:40:00,7.78,7.8,7.76,7.76,675000.0,7.78,7.8,7.76,7.76,675000.0
2016-12-20 09:50:00,7.76,7.79,7.75,7.79,1148800.0,7.76,7.79,7.75,7.79,1148800.0
2016-12-20 10:00:00,7.79,7.8,7.77,7.77,818350.0,7.79,7.8,7.77,7.77,818350.0
2016-12-20 10:10:00,7.78,7.79,7.77,7.78,1112150.0,7.78,7.79,7.77,7.78,1112150.0
2016-12-20 10:20:00,7.78,7.79,7.77,7.77,1167900.0,7.78,7.79,7.77,7.77,1167900.0
2016-12-20 10:30:00,7.78,7.81,7.78,7.8,417750.0,7.78,7.81,7.78,7.8,417750.0
2016-12-20 10:40:00,7.81,7.84,7.81,7.83,676500.0,7.81,7.84,7.81,7.83,676500.0
2016-12-20 10:50:00,7.83,7.84,7.82,7.84,362300.0,7.83,7.84,7.82,7.84,362300.0
2016-12-20 11:00:00,7.84,7.86,7.83,7.84,1116250.0,7.84,7.86,7.83,7.84,1116250.0
2016-12-20 11:10:00,7.84,7.84,7.82,7.83,433650.0,7.84,7.84,7.82,7.83,433650.0
2016-12-20 11:20:00,7.83,7.84,7.83,7.84,829750.0,7.83,7.84,7.83,7.84,829750.0
2016-12-20 11:30:00,7.83,7.83,7.82,7.83,169150.0,7.83,7.83,7.82,7.83,169150.0
2016-12-20 11:40:00,7.83,7.83,7.82,7.82,314550.0,7.83,7.83,7.82,7.82,314550.0
2016-12-20 11:50:00,7.82,7.82,7.81,7.81,280050.0,7.82,7.82,7.81,7.81,280050.0
2016-12-20 12:00:00,7.81,7.84,7.81,7.84,390850.0,7.81,7.84,7.81,7.84,390850.0
2016-12-20 12:10:00,7.83,7.84,7.83,7.84,200750.0,7.83,7.84,7.83,7.84,200750.0
2016-12-20 12:20:00,7.84,7.85,7.84,7.85,866600.0,7.84,7.85,7.84,7.85,866600.0
2016-12-20 12:30:00,7.85,7.86,7.82,7.84,825800.0,7.85,7.86,7.82,7.84,825800.0
2016-12-20 12:40:00,7.84,7.84,7.83,7.83,390500.0,7.84,7.84,7.83,7.83,390500.0
2016-12-20 12:50:00,7.83,7.84,7.81,7.81,237550.0,7.83,7.84,7.81,7.81,237550.0
2016-12-20 13:00:00,7.81,7.83,7.81,7.81,176750.0,7.81,7.83,7.81,7.81,176750.0
2016-12-20 13:10:00,7.81,7.83,7.81,7.82,267550.0,7.81,7.83,7.81,7.82,267550.0
2016-12-20 13:20:00,7.81,7.84,7.81,7.84,492950.0,7.81,7.84,7.81,7.84,492950.0
2016-12-20 13:30:00,7.85,7.85,7.83,7.83,629750.0,7.85,7.85,7.83,7.83,629750.0
2016-12-20 13:40:00,7.84,7.85,7.83,7.84,530300.0,7.84,7.85,7.83,7.84,530300.0
2016-12-20 13:50:00,7.83,7.85,7.83,7.83,745250.0,7.83,7.85,7.83,7.83,745250.0
2016-12-20 14:00:00,7.84,7.84,7.81,7.82,315350.0,7.84,7.84,7.81,7.82,315350.0
2016-12-20 14:10:00,7.82,7.83,7.82,7.83,401850.0,7.82,7.83,7.82,7.83,401850.0
2016-12-20 14:20:00,7.83,7.83,7.82,7.82,122400.0,7.83,7.83,7.82,7.82,122400.0
2016-12-20 14:30:00,7.82,7.83,7.81,7.82,231600.0,7.82,7.83,7.81,7.82,231600.0
2016-12-20 14:40:00,7.82,7.83,7.82,7.82,326650.0,7.82,7.83,7.82,7.82,326650.0
2016-12-20 14:50:00,7.82,7.83,7.82,7.83,352750.0,7.82,7.83,7.82,7.83,352750.0
2016-12-20 15:00:00,7.83,7.83,7.8,7.8,726900.0,7.83,7.83,7.8,7.8,726900.0
2016-12-20 15:10:00,7.8,7.81,7.79,7.81,508350.0,7.8,7.81,7.79,7.81,508350.0
2016-12-20 15:20:00,7.81,7.81,7.79,7.79,450150.0,7.81,7.81,7.79,7.79,450150.0
2016-12-20 15:30:00,7.79,7.79,7.77,7.78,387700.0,7.79,7.79,7.77,7.78,387700.0
2016-12-20 15:40:00,7.78,7.79,7.78,7.78,587650.0,7.78,7.79,7.78,7.78,587650.0
2016-12-20 15:50:00,7.79,7.79,7.78,7.79,1887200.0,7.79,7.79,7.78,7.79,1887200.0
2016-12-21 09:30:00,7.78,7.83,7.77,7.82,762750.0,7.78,7.83,7.77,7.82,762750.0
2016-12-21 09:40:00,7.82,7.83,7.8,7.81,633400.0,7.82,7.83,7.8,7.81,633400.0
2016-12-21 09:50:00,7.81,7.81,7.78,7.79,575200.0,7.81,7.81,7.78,7.79,575200.0
2016-12-21 10:00:00,7.79,7.8,7.77,7.78,3654750.0,7.79,7.8,7.77,7.78,3654750.0
2016-12-21 10:10:00,7.78,7.83,7.78,7.82,840700.0,7.78,7.83,7.78,7.82,840700.0
2016-12-21 10:20:00,7.82,7.86,7.82,7.86,877900.0,7.82,7.86,7.82,7.86,877900.0
2016-12-21 10:30:00,7.86,7.88,7.85,7.86,1311100.0,7.86,7.88,7.85,7.86,1311100.0
2016-12-21 10:40:00,7.86,7.87,7.84,7.85,1461900.0,7.86,7.87,7.84,7.85,1461900.0
2016-12-21 10:50:00,7.85,7.86,7.85,7.85,1073000.0,7.85,7.86,7.85,7.85,1073000.0
2016-12-21 11:00:00,7.85,7.86,7.83,7.84,650150.0,7.85,7.86,7.83,7.84,650150.0
2016-12-21 11:10:00,7.85,7.85,7.84,7.84,552150.0,7.85,7.85,7.84,7.84,552150.0
2016-12-21 11:20:00,7.84,7.84,7.81,7.81,540500.0,7.84,7.84,7.81,7.81,540500.0
2016-12-21 11:30:00,7.81,7.84,7.81,7.84,1008350.0,7.81,7.84,7.81,7.84,1008350.0
2016-12-21 11:40:00,7.83,7.87,7.83,7.86,1099500.0,7.83,7.87,7.83,7.86,1099500.0
2016-12-21 11:50:00,7.86,7.88,7.86,7.88,892550.0,7.86,7.88,7.86,7.88,892550.0
2016-12-21 12:00:00,7.87,7.9,7.87,7.89,2636150.0,7.87,7.9,7.87,7.89,2636150.0
2016-12-21 12:10:00,7.89,7.9,7.88,7.89,405000.0,7.89,7.9,7.88,7.89,405000.0
2016-12-21 12:20:00,7.89,7.9,7.87,7.87,1951500.0,7.89,7.9,7.87,7.87,1951500.0
2016-12-21 12:30:00,7.87,7.88,7.87,7.87,558450.0,7.87,7.88,7.87,7.87,558450.0
2016-12-21 12:40:00,7.87,7.88,7.87,7.88,86500.0,7.87,7.88,7.87,7.88,86500.0
2016-12-21 12:50:00,7.88,7.88,7.87,7.87,190000.0,7.88,7.88,7.87,7.87,190000.0
2016-12-21 13:00:00,7.87,7.88,7.86,7.86,203800.0,7.87,7.88,7.86,7.86,203800.0
2016-12-21 13:10:00,7.86,7.87,7.86,7.86,151400.0,7.86,7.87,7.86,7.86,151400.0
2016-12-21 13:20:00,7.86,7.86,7.85,7.86,237300.0,7.86,7.86,7.85,7.86,237300.0
2016-12-21 13:30:00,7.86,7.87,7.85,7.86,620650.0,7.86,7.87,7.85,7.86,620650.0
2016-12-21 13:40:00,7.86,7.87,7.86,7.86,175000.0,7.86,7.87,7.86,7.86,175000.0
2016-12-21 13:50:00,7.86,7.87,7.86,7.86,246300.0,7.86,7.87,7.86,7.86,246300.0
2016-12-21 14:00:00,7.86,7.86,7.86,7.86,160800.0,7.86,7.86,7.86,7.86,160800.0
2016-12-21 14:10:00,7.86,7.86,7.86,7.86,243950.0,7.86,7.86,7.86,7.86,243950.0
2016-12-21 14:20:00,7.86,7.88,7.86,7.86,389500.0,7.86,7.88,7.86,7.86,389500.0
2016-12-21 14:30:00,7.86,7.87,7.86,7.86,851350.0,7.86,7.87,7.86,7.86,851350.0
2016-12-21 14:40:00,7.86,7.87,7.85,7.85,310100.0,7.86,7.87,7.85,7.85,310100.0
2016-12-21 14:50:00,7.85,7.86,7.85,7.85,425900.0,7.85,7.86,7.85,7.85,425900.0
2016-12-21 15:00:00,7.86,7.86,7.84,7.86,634150.0,7.86,7.86,7.84,7.86,634150.0
2016-12-21 15:10:00,7.86,7.86,7.85,7.85,234750.0,7.86,7.86,7.85,7.85,234750.0
2016-12-21 15:20:00,7.86,7.89,7.86,7.88,1633600.0,7.86,7.89,7.86,7.88,1633600.0
2016-12-21 15:30:00,7.88,7.89,7.87,7.88,1259100.0,7.88,7.89,7.87,7.88,1259100.0
2016-12-21 15:40:00,7.88,7.88,7.86,7.88,882550.0,7.88,7.88,7.86,7.88,882550.0
2016-12-21 15:50:00,7.88,7.88,7.86,7.87,2277050.0,7.88,7.88,7.86,7.87,2277050.0
2016-12-22 09:30:00,7.88,7.9,7.81,7.81,1453650.0,7.88,7.9,7.81,7.81,1453650.0
2016-12-22 09:40:00,7.82,7.87,7.8,7.87,1751850.0,7.82,7.87,7.8,7.87,1751850.0
2016-12-22 09:50:00,7.85,7.88,7.83,7.85,896250.0,7.85,7.88,7.83,7.85,896250.0
2016-12-22 10:00:00,7.85,7.87,7.84,7.87,417350.0,7.85,7.87,7.84,7.87,417350.0
2016-12-22 10:10:00,7.87,7.93,7.86,7.93,2320750.0,7.87,7.93,7.86,7.93,2320750.0
2016-12-22 10:20:00,7.92,7.92,7.86,7.87,873400.0,7.92,7.92,7.86,7.87,873400.0
2016-12-22 10:30:00,7.86,7.87,7.83,7.85,918350.0,7.86,7.87,7.83,7.85,918350.0
2016-12-22 10:40:00,7.85,7.86,7.84,7.84,1065650.0,7.85,7.86,7.84,7.84,1065650.0
2016-12-22 10:50:00,7.84,7.86,7.83,7.84,858650.0,7.84,7.86,7.83,7.84,858650.0
2016-12-22 11:00:00,7.84,7.85,7.82,7.84,396350.0,7.84,7.85,7.82,7.84,396350.0
2016-12-22 11:10:00,7.84,7.86,7.84,7.85,442650.0,7.84,7.86,7.84,7.85,442650.0
2016-12-22 11:20:00,7.85,7.87,7.85,7.86,1165600.0,7.85,7.87,7.85,7.86,1165600.0
2016-12-22 11:30:00,7.86,7.86,7.85,7.85,683000.0,7.86,7.86,7.85,7.85,683000.0
2016-12-22 11:40:00,7.85,7.85,7.82,7.84,964100.0,7.85,7.85,7.82,7.84,964100.0
2016-12-22 11:50:00,7.84,7.85,7.84,7.84,407650.0,7.84,7.85,7.84,7.84,407650.0
2016-12-22 12:00:00,7.84,7.84,7.82,7.83,713550.0,7.84,7.84,7.82,7.83,713550.0
2016-12-22 12:10:00,7.84,7.84,7.83,7.83,435000.0,7.84,7.84,7.83,7.83,435000.0
2016-12-22 12:20:00,7.83,7.85,7.82,7.84,915550.0,7.83,7.85,7.82,7.84,915550.0
2016-12-22 12:30:00,7.84,7.85,7.84,7.84,359000.0,7.84,7.85,7.84,7.84,359000.0
2016-12-22 12:40:00,7.84,7.86,7.84,7.86,439450.0,7.84,7.86,7.84,7.86,439450.0
2016-12-22 12:50:00,7.86,7.87,7.85,7.86,440150.0,7.86,7.87,7.85,7.86,440150.0
2016-12-22 13:00:00,7.86,7.86,7.84,7.85,474200.0,7.86,7.86,7.84,7.85,474200.0
2016-12-22 13:10:00,7.85,7.85,7.84,7.84,249250.0,7.85,7.85,7.84,7.84,249250.0
2016-12-22 13:20:00,7.84,7.86,7.84,7.85,437550.0,7.84,7.86,7.84,7.85,437550.0
2016-12-22 13:30:00,7.85,7.86,7.85,7.86,215000.0,7.85,7.86,7.85,7.86,215000.0
2016-12-22 13:40:00,7.86,7.87,7.85,7.87,490750.0,7.86,7.87,7.85,7.87,490750.0
2016-12-22 13:50:00,7.87,7.89,7.87,7.87,935500.0,7.87,7.89,7.87,7.87,935500.0
2016-12-22 14:00:00,7.87,7.87,7.86,7.86,495000.0,7.87,7.87,7.86,7.86,495000.0
2016-12-22 14:10:00,7.87,7.87,7.86,7.86,175000.0,7.87,7.87,7.86,7.86,175000.0
2016-12-22 14:20:00,7.86,7.87,7.86,7.86,231900.0,7.86,7.87,7.86,7.86,231900.0
2016-12-22 14:30:00,7.86,7.86,7.84,7.84,158950.0,7.86,7.86,7.84,7.84,158950.0
2016-12-22 14:40:00,7.85,7.86,7.84,7.84,268950.0,7.85,7.86,7.84,7.84,268950.0
2016-12-22 14:50:00,7.85,7.86,7.84,7.86,211300.0,7.85,7.86,7.84,7.86,211300.0
2016-12-22 15:00:00,7.85,7.87,7.84,7.85,375050.0,7.85,7.87,7.84,7.85,375050.0
2016-12-22 15:10:00,7.84,7.85,7.83,7.84,1110700.0,7.84,7.85,7.83,7.84,1110700.0
2016-12-22 15:20:00,7.83,7.85,7.83,7.83,303450.0,7.83,7.85,7.83,7.83,303450.0
2016-12-22 15:30:00,7.83,7.83,7.82,7.82,587450.0,7.83,7.83,7.82,7.82,587450.0
2016-12-22 15:40:00,7.82,7.82,7.81,7.82,1153450.0,7.82,7.82,7.81,7.82,1153450.0
2016-12-22 15:50:00,7.81,7.83,7.81,7.82,2309300.0,7.81,7.83,7.81,7.82,2309300.0
2016-12-23 09:30:00,7.82,7.86,7.82,7.83,637550.0,7.82,7.86,7.82,7.83,637550.0
2016-12-23 09:40:00,7.83,7.84,7.82,7.84,238200.0,7.83,7.84,7.82,7.84,238200.0
2016-12-23 09:50:00,7.84,7.86,7.84,7.84,490850.0,7.84,7.86,7.84,7.84,490850.0
2016-12-23 10:00:00,7.84,7.84,7.83,7.84,517750.0,7.84,7.84,7.83,7.84,517750.0
2016-12-23 10:10:00,7.84,7.87,7.83,7.85,1452100.0,7.84,7.87,7.83,7.85,1452100.0
2016-12-23 10:20:00,7.85,7.88,7.85,7.87,559700.0,7.85,7.88,7.85,7.87,559700.0
2016-12-23 10:30:00,7.87,7.88,7.86,7.87,509850.0,7.87,7.88,7.86,7.87,509850.0
2016-12-23 10:40:00,7.87,7.89,7.87,7.88,583850.0,7.87,7.89,7.87,7.88,583850.0
2016-12-23 10:50:00,7.88,7.88,7.87,7.87,501800.0,7.88,7.88,7.87,7.87,501800.0
2016-12-23 11:00:00,7.87,7.88,7.85,7.85,1008450.0,7.87,7.88,7.85,7.85,1008450.0
2016-12-23 11:10:00,7.86,7.86,7.84,7.85,539700.0,7.86,7.86,7.84,7.85,539700.0
2016-12-23 11:20:00,7.85,7.85,7.83,7.84,372500.0,7.85,7.85,7.83,7.84,372500.0
2016-12-23 11:30:00,7.84,7.85,7.84,7.84,147500.0,7.84,7.85,7.84,7.84,147500.0
2016-12-23 11:40:00,7.84,7.84,7.82,7.83,876100.0,7.84,7.84,7.82,7.83,876100.0
2016-12-23 11:50:00,7.83,7.83,7.83,7.83,101000.0,7.83,7.83,7.83,7.83,101000.0
2016-12-23 12:00:00,7.83,7.84,7.82,7.82,362500.0,7.83,7.84,7.82,7.82,362500.0
2016-12-23 12:10:00,7.83,7.84,7.83,7.84,234950.0,7.83,7.84,7.83,7.84,234950.0
2016-12-23 12:20:00,7.83,7.84,7.83,7.84,270900.0,7.83,7.84,7.83,7.84,270900.0
2016-12-23 12:30:00,7.84,7.84,7.83,7.83,126150.0,7.84,7.84,7.83,7.83,126150.0
2016-12-23 12:40:00,7.83,7.83,7.83,7.83,89300.0,7.83,7.83,7.83,7.83,89300.0
2016-12-23 12:50:00,7.83,7.83,7.82,7.82,549000.0,7.83,7.83,7.82,7.82,549000.0
2016-12-23 13:00:00,7.82,7.82,7.81,7.81,395000.0,7.82,7.82,7.81,7.81,395000.0
2016-12-23 13:10:00,7.81,7.81,7.8,7.81,237550.0,7.81,7.81,7.8,7.81,237550.0
2016-12-23 13:20:00,7.81,7.81,7.79,7.8,1384450.0,7.81,7.81,7.79,7.8,1384450.0
2016-12-23 13:30:00,7.8,7.8,7.78,7.78,535100.0,7.8,7.8,7.78,7.78,535100.0
2016-12-23 13:40:00,7.78,7.78,7.77,7.78,175700.0,7.78,7.78,7.77,7.78,175700.0
2016-12-23 13:50:00,7.78,7.79,7.77,7.79,379950.0,7.78,7.79,7.77,7.79,379950.0
2016-12-23 14:00:00,7.79,7.81,7.79,7.8,410350.0,7.79,7.81,7.79,7.8,410350.0
2016-12-23 14:10:00,7.8,7.8,7.79,7.79,222000.0,7.8,7.8,7.79,7.79,222000.0
2016-12-23 14:20:00,7.79,7.79,7.78,7.79,130500.0,7.79,7.79,7.78,7.79,130500.0
2016-12-23 14:30:00,7.79,7.79,7.78,7.79,291250.0,7.79,7.79,7.78,7.79,291250.0
2016-12-23 14:40:00,7.79,7.81,7.78,7.81,198550.0,7.79,7.81,7.78,7.81,198550.0
2016-12-23 14:50:00,7.8,7.8,7.79,7.8,596000.0,7.8,7.8,7.79,7.8,596000.0
2016-12-23 15:00:00,7.8,7.81,7.8,7.81,204650.0,7.8,7.81,7.8,7.81,204650.0
2016-12-23 15:10:00,7.81,7.81,7.8,7.81,340900.0,7.81,7.81,7.8,7.81,340900.0
2016-12-23 15:20:00,7.81,7.81,7.8,7.81,611300.0,7.81,7.81,7.8,7.81,611300.0
2016-12-23 15:30:00,7.8,7.81,7.8,7.8,555850.0,7.8,7.81,7.8,7.8,555850.0
2016-12-23 15:40:00,7.8,7.8,7.79,7.79,476750.0,7.8,7.8,7.79,7.79,476750.0
2016-12-23 15:50:00,7.79,7.8,7.78,7.79,1170900.0,7.79,7.8,7.78,7.79,1170900.0
2016-12-27 09:30:00,7.77,7.84,7.77,7.83,1253850.0,7.77,7.84,7.77,7.83,1253850.0
2016-12-27 09:40:00,7.83,7.85,7.82,7.84,760300.0,7.83,7.85,7.82,7.84,760300.0
2016-12-27 09:50:00,7.83,7.84,7.81,7.81,395950.0,7.83,7.84,7.81,7.81,395950.0
2016-12-27 10:00:00,7.81,7.82,7.8,7.8,359700.0,7.81,7.82,7.8,7.8,359700.0
2016-12-27 10:10:00,7.8,7.81,7.79,7.79,271250.0,7.8,7.81,7.79,7.79,271250.0
2016-12-27 10:20:00,7.79,7.8,7.78,7.8,564300.0,7.79,7.8,7.78,7.8,564300.0
2016-12-27 10:30:00,7.8,7.81,7.8,7.81,317750.0,7.8,7.81,7.8,7.81,317750.0
2016-12-27 10:40:00,7.81,7.85,7.81,7.84,901500.0,7.81,7.85,7.81,7.84,901500.0
2016-12-27 10:50:00,7.84,7.84,7.82,7.83,348000.0,7.84,7.84,7.82,7.83,348000.0
2016-12-27 11:00:00,7.83,7.84,7.81,7.81,591950.0,7.83,7.84,7.81,7.81,591950.0
2016-12-27 11:10:00,7.82,7.82,7.8,7.8,249100.0,7.82,7.82,7.8,7.8,249100.0
2016-12-27 11:20:00,7.8,7.8,7.8,7.8,267250.0,7.8,7.8,7.8,7.8,267250.0
2016-12-27 11:30:00,7.81,7.81,7.79,7.8,337750.0,7.81,7.81,7.79,7.8,337750.0
2016-12-27 11:40:00,7.8,7.8,7.79,7.79,367650.0,7.8,7.8,7.79,7.79,367650.0
2016-12-27 11:50:00,7.78,7.81,7.78,7.8,546050.0,7.78,7.81,7.78,7.8,546050.0
2016-12-27 12:00:00,7.8,7.82,7.8,7.81,486900.0,7.8,7.82,7.8,7.81,486900.0
2016-12-27 12:10:00,7.81,7.81,7.8,7.81,220300.0,7.81,7.81,7.8,7.81,220300.0
2016-12-27 12:20:00,7.81,7.82,7.81,7.81,445500.0,7.81,7.82,7.81,7.81,445500.0
2016-12-27 12:30:00,7.81,7.82,7.81,7.81,317250.0,7.81,7.82,7.81,7.81,317250.0
2016-12-27 12:40:00,7.82,7.82,7.81,7.81,331850.0,7.82,7.82,7.81,7.81,331850.0
2016-12-27 12:50:00,7.81,7.82,7.8,7.8,838800.0,7.81,7.82,7.8,7.8,838800.0
2016-12-27 13:00:00,7.81,7.81,7.8,7.81,641900.0,7.81,7.81,7.8,7.81,641900.0
2016-12-27 13:10:00,7.81,7.82,7.81,7.81,492000.0,7.81,7.82,7.81,7.81,492000.0
2016-12-27 13:20:00,7.81,7.83,7.81,7.81,433450.0,7.81,7.83,7.81,7.81,433450.0
2016-12-27 13:30:00,7.81,7.82,7.81,7.82,372500.0,7.81,7.82,7.81,7.82,372500.0
2016-12-27 13:40:00,7.81,7.82,7.8,7.8,1064700.0,7.81,7.82,7.8,7.8,1064700.0
2016-12-27 13:50:00,7.8,7.81,7.79,7.8,548450.0,7.8,7.81,7.79,7.8,548450.0
2016-12-27 14:00:00,7.8,7.8,7.79,7.8,1156550.0,7.8,7.8,7.79,7.8,1156550.0
2016-12-27 14:10:00,7.8,7.8,7.79,7.79,409600.0,7.8,7.8,7.79,7.79,409600.0
2016-12-27 14:20:00,7.79,7.79,7.79,7.79,63300.0,7.79,7.79,7.79,7.79,63300.0
2016-12-27 14:30:00,7.79,7.79,7.77,7.79,764300.0,7.79,7.79,7.77,7.79,764300.0
2016-12-27 14:40:00,7.78,7.79,7.78,7.78,326900.0,7.78,7.79,7.78,7.78,326900.0
2016-12-27 14:50:00,7.78,7.78,7.76,7.77,533350.0,7.78,7.78,7.76,7.77,533350.0
2016-12-27 15:00:00,7.77,7.79,7.77,7.79,338000.0,7.77,7.79,7.77,7.79,338000.0
2016-12-27 15:10:00,7.79,7.79,7.78,7.78,105000.0,7.79,7.79,7.78,7.78,105000.0
2016-12-27 15:20:00,7.78,7.8,7.78,7.8,970750.0,7.78,7.8,7.78,7.8,970750.0
2016-12-27 15:30:00,7.8,7.8,7.78,7.79,569700.0,7.8,7.8,7.78,7.79,569700.0
2016-12-27 15:40:00,7.79,7.79,7.77,7.77,495850.0,7.79,7.79,7.77,7.77,495850.0
2016-12-27 15:50:00,7.78,7.78,7.77,7.78,1232800.0,7.78,7.78,7.77,7.78,1232800.0
2016-12-28 09:30:00,7.79,7.82,7.76,7.77,716150.0,7.79,7.82,7.76,7.77,716150.0
2016-12-28 09:40:00,7.78,7.78,7.76,7.77,544750.0,7.78,7.78,7.76,7.77,544750.0
2016-12-28 09:50:00,7.77,7.78,7.75,7.76,567100.0,7.77,7.78,7.75,7.76,567100.0
2016-12-28 10:00:00,7.76,7.79,7.75,7.78,994200.0,7.76,7.79,7.75,7.78,994200.0
2016-12-28 10:10:00,7.77,7.78,7.76,7.77,754050.0,7.77,7.78,7.76,7.77,754050.0
2016-12-28 10:20:00,7.78,7.78,7.76,7.77,528950.0,7.78,7.78,7.76,7.77,528950.0
2016-12-28 10:30:00,7.78,7.79,7.78,7.79,418550.0,7.78,7.79,7.78,7.79,418550.0
2016-12-28 10:40:00,7.78,7.79,7.78,7.78,219000.0,7.78,7.79,7.78,7.78,219000.0
2016-12-28 10:50:00,7.79,7.8,7.78,7.79,193800.0,7.79,7.8,7.78,7.79,193800.0
2016-12-28 11:00:00,7.79,7.8,7.78,7.79,280000.0,7.79,7.8,7.78,7.79,280000.0
2016-12-28 11:10:00,7.79,7.79,7.78,7.78,195550.0,7.79,7.79,7.78,7.78,195550.0
2016-12-28 11:20:00,7.79,7.8,7.79,7.79,580800.0,7.79,7.8,7.79,7.79,580800.0
2016-12-28 11:30:00,7.8,7.81,7.78,7.78,693850.0,7.8,7.81,7.78,7.78,693850.0
2016-12-28 11:40:00,7.78,7.79,7.78,7.79,162300.0,7.78,7.79,7.78,7.79,162300.0
2016-12-28 11:50:00,7.79,7.79,7.77,7.77,221750.0,7.79,7.79,7.77,7.77,221750.0
2016-12-28 12:00:00,7.77,7.78,7.77,7.77,244400.0,7.77,7.78,7.77,7.77,244400.0
2016-12-28 12:10:00,7.77,7.78,7.77,7.78,279450.0,7.77,7.78,7.77,7.78,279450.0
2016-12-28 12:20:00,7.79,7.79,7.78,7.79,623750.0,7.79,7.79,7.78,7.79,623750.0
2016-12-28 12:30:00,7.79,7.79,7.78,7.79,709250.0,7.79,7.79,7.78,7.79,709250.0
2016-12-28 12:40:00,7.79,7.8,7.77,7.78,598600.0,7.79,7.8,7.77,7.78,598600.0
2016-12-28 12:50:00,7.77,7.78,7.77,7.77,300700.0,7.77,7.78,7.77,7.77,300700.0
2016-12-28 13:00:00,7.77,7.77,7.77,7.77,203750.0,7.77,7.77,7.77,7.77,203750.0
2016-12-28 13:10:00,7.76,7.76,7.76,7.76,164700.0,7.76,7.76,7.76,7.76,164700.0
2016-12-28 13:20:00,7.76,7.77,7.76,7.76,914650.0,7.76,7.77,7.76,7.76,914650.0
2016-12-28 13:30:00,7.76,7.77,7.76,7.77,465100.0,7.76,7.77,7.76,7.77,465100.0
2016-12-28 13:40:00,7.77,7.77,7.76,7.76,266800.0,7.77,7.77,7.76,7.76,266800.0
2016-12-28 13:50:00,7.77,7.77,7.76,7.77,704400.0,7.77,7.77,7.76,7.77,704400.0
2016-12-28 14:00:00,7.77,7.77,7.75,7.75,1035600.0,7.77,7.77,7.75,7.75,1035600.0
2016-12-28 14:10:00,7.75,7.75,7.73,7.73,492250.0,7.75,7.75,7.73,7.73,492250.0
2016-12-28 14:20:00,7.73,7.73,7.72,7.72,721700.0,7.73,7.73,7.72,7.72,721700.0
2016-12-28 14:30:00,7.72,7.73,7.72,7.73,178750.0,7.72,7.73,7.72,7.73,178750.0
2016-12-28 14:40:00,7.73,7.74,7.73,7.73,180000.0,7.73,7.74,7.73,7.73,180000.0
2016-12-28 14:50:00,7.73,7.74,7.73,7.73,178200.0,7.73,7.74,7.73,7.73,178200.0
2016-12-28 15:00:00,7.73,7.74,7.73,7.73,252100.0,7.73,7.74,7.73,7.73,252100.0
2016-12-28 15:10:00,7.73,7.73,7.71,7.71,481500.0,7.73,7.73,7.71,7.71,481500.0
2016-12-28 15:20:00,7.71,7.72,7.71,7.72,675500.0,7.71,7.72,7.71,7.72,675500.0
2016-12-28 15:30:00,7.72,7.72,7.71,7.72,294000.0,7.72,7.72,7.71,7.72,294000.0
2016-12-28 15:40:00,7.72,7.72,7.71,7.71,460150.0,7.72,7.72,7.71,7.71,460150.0
2016-12-28 15:50:00,7.71,7.71,7.7,7.7,1009200.0,7.71,7.71,7.7,7.7,1009200.0
2016-12-29 09:30:00,7.71,7.74,7.65,7.67,1733250.0,7.71,7.74,7.65,7.67,1733250.0
2016-12-29 09:40:00,7.66,7.66,7.62,7.62,580100.0,7.66,7.66,7.62,7.62,580100.0
2016-12-29 09:50:00,7.63,7.65,7.61,7.62,689400.0,7.63,7.65,7.61,7.62,689400.0
2016-12-29 10:00:00,7.61,7.63,7.59,7.59,1333400.0,7.61,7.63,7.59,7.59,1333400.0
2016-12-29 10:10:00,7.59,7.6,7.58,7.6,1326100.0,7.59,7.6,7.58,7.6,1326100.0
2016-12-29 10:20:00,7.6,7.6,7.57,7.57,1141900.0,7.6,7.6,7.57,7.57,1141900.0
2016-12-29 10:30:00,7.57,7.58,7.56,7.58,1178500.0,7.57,7.58,7.56,7.58,1178500.0
2016-12-29 10:40:00,7.58,7.58,7.53,7.53,1170550.0,7.58,7.58,7.53,7.53,1170550.0
2016-12-29 10:50:00,7.53,7.55,7.52,7.54,1591950.0,7.53,7.55,7.52,7.54,1591950.0
2016-12-29 11:00:00,7.54,7.59,7.53,7.58,2687650.0,7.54,7.59,7.53,7.58,2687650.0
2016-12-29 11:10:00,7.58,7.6,7.58,7.59,829450.0,7.58,7.6,7.58,7.59,829450.0
2016-12-29 11:20:00,7.58,7.59,7.57,7.57,426750.0,7.58,7.59,7.57,7.57,426750.0
2016-12-29 11:30:00,7.58,7.58,7.55,7.56,1073350.0,7.58,7.58,7.55,7.56,1073350.0
2016-12-29 11:40:00,7.57,7.57,7.56,7.57,380500.0,7.57,7.57,7.56,7.57,380500.0
2016-12-29 11:50:00,7.56,7.58,7.56,7.57,583850.0,7.56,7.58,7.56,7.57,583850.0
2016-12-29 12:00:00,7.57,7.58,7.57,7.57,677500.0,7.57,7.58,7.57,7.57,677500.0
2016-12-29 12:10:00,7.57,7.57,7.56,7.57,542650.0,7.57,7.57,7.56,7.57,542650.0
2016-12-29 12:20:00,7.57,7.57,7.56,7.57,882600.0,7.57,7.57,7.56,7.57,882600.0
2016-12-29 12:30:00,7.57,7.58,7.55,7.55,536100.0,7.57,7.58,7.55,7.55,536100.0
2016-12-29 12:40:00,7.55,7.55,7.54,7.55,331550.0,7.55,7.55,7.54,7.55,331550.0
2016-12-29 12:50:00,7.55,7.55,7.54,7.54,380500.0,7.55,7.55,7.54,7.54,380500.0
2016-12-29 13:00:00,7.54,7.55,7.54,7.55,302750.0,7.54,7.55,7.54,7.55,302750.0
2016-12-29 13:10:00,7.55,7.57,7.55,7.56,968300.0,7.55,7.57,7.55,7.56,968300.0
2016-12-29 13:20:00,7.55,7.55,7.53,7.53,471500.0,7.55,7.55,7.53,7.53,471500.0
2016-12-29 13:30:00,7.53,7.53,7.52,7.52,751500.0,7.53,7.53,7.52,7.52,751500.0
2016-12-29 13:40:00,7.52,7.53,7.52,7.52,396950.0,7.52,7.53,7.52,7.52,396950.0
2016-12-29 13:50:00,7.52,7.54,7.52,7.54,387750.0,7.52,7.54,7.52,7.54,387750.0
2016-12-29 14:00:00,7.54,7.55,7.54,7.55,163100.0,7.54,7.55,7.54,7.55,163100.0
2016-12-29 14:10:00,7.56,7.56,7.53,7.54,427600.0,7.56,7.56,7.53,7.54,427600.0
2016-12-29 14:20:00,7.54,7.54,7.52,7.52,354700.0,7.54,7.54,7.52,7.52,354700.0
2016-12-29 14:30:00,7.52,7.52,7.51,7.51,428250.0,7.52,7.52,7.51,7.51,428250.0
2016-12-29 14:40:00,7.51,7.53,7.51,7.53,762050.0,7.51,7.53,7.51,7.53,762050.0
2016-12-29 14:50:00,7.53,7.53,7.51,7.51,322250.0,7.53,7.53,7.51,7.51,322250.0
2016-12-29 15:00:00,7.51,7.51,7.5,7.51,789750.0,7.51,7.51,7.5,7.51,789750.0
2016-12-29 15:10:00,7.51,7.53,7.51,7.53,851800.0,7.51,7.53,7.51,7.53,851800.0
2016-12-29 15:20:00,7.53,7.54,7.53,7.53,731200.0,7.53,7.54,7.53,7.53,731200.0
2016-12-29 15:30:00,7.53,7.54,7.53,7.53,783550.0,7.53,7.54,7.53,7.53,783550.0
2016-12-29 15:40:00,7.53,7.54,7.52,7.54,1003300.0,7.53,7.54,7.52,7.54,1003300.0
2016-12-29 15:50:00,7.54,7.54,7.53,7.53,1757900.0,7.54,7.54,7.53,7.53,1757900.0
2016-12-30 09:30:00,7.53,7.57,7.51,7.55,1443350.0,7.53,7.57,7.51,7.55,1443350.0
2016-12-30 09:40:00,7.54,7.54,7.5,7.52,1318000.0,7.54,7.54,7.5,7.52,1318000.0
2016-12-30 09:50:00,7.52,7.53,7.51,7.52,1097350.0,7.52,7.53,7.51,7.52,1097350.0
2016-12-30 10:00:00,7.52,7.54,7.51,7.54,1316600.0,7.52,7.54,7.51,7.54,1316600.0
2016-12-30 10:10:00,7.54,7.56,7.53,7.54,780200.0,7.54,7.56,7.53,7.54,780200.0
2016-12-30 10:20:00,7.55,7.57,7.54,7.57,1250700.0,7.55,7.57,7.54,7.57,1250700.0
2016-12-30 10:30:00,7.56,7.58,7.56,7.56,1074350.0,7.56,7.58,7.56,7.56,1074350.0
2016-12-30 10:40:00,7.56,7.6,7.56,7.59,2235200.0,7.56,7.6,7.56,7.59,2235200.0
2016-12-30 10:50:00,7.59,7.63,7.58,7.62,3351200.0,7.59,7.63,7.58,7.62,3351200.0
2016-12-30 11:00:00,7.62,7.62,7.6,7.61,902950.0,7.62,7.62,7.6,7.61,902950.0
2016-12-30 11:10:00,7.62,7.62,7.6,7.6,1329600.0,7.62,7.62,7.6,7.6,1329600.0
2016-12-30 11:20:00,7.61,7.62,7.6,7.62,628300.0,7.61,7.62,7.6,7.62,628300.0
2016-12-30 11:30:00,7.62,7.62,7.6,7.62,646950.0,7.62,7.62,7.6,7.62,646950.0
2016-12-30 11:40:00,7.62,7.65,7.62,7.62,2193000.0,7.62,7.65,7.62,7.62,2193000.0
2016-12-30 11:50:00,7.62,7.62,7.59,7.59,419200.0,7.62,7.62,7.59,7.59,419200.0
2016-12-30 12:00:00,7.59,7.6,7.59,7.59,272250.0,7.59,7.6,7.59,7.59,272250.0
2016-12-30 12:10:00,7.59,7.59,7.57,7.58,260550.0,7.59,7.59,7.57,7.58,260550.0
2016-12-30 12:20:00,7.58,7.59,7.58,7.59,202850.0,7.58,7.59,7.58,7.59,202850.0
2016-12-30 12:30:00,7.59,7.6,7.57,7.58,568400.0,7.59,7.6,7.57,7.58,568400.0
2016-12-30 12:40:00,7.58,7.59,7.58,7.58,289600.0,7.58,7.59,7.58,7.58,289600.0
2016-12-30 12:50:00,7.58,7.58,7.56,7.57,254550.0,7.58,7.58,7.56,7.57,254550.0
2016-12-30 13:00:00,7.57,7.57,7.55,7.55,286200.0,7.57,7.57,7.55,7.55,286200.0
2016-12-30 13:10:00,7.56,7.56,7.53,7.54,519000.0,7.56,7.56,7.53,7.54,519000.0
2016-12-30 13:20:00,7.54,7.57,7.54,7.56,418600.0,7.54,7.57,7.54,7.56,418600.0
2016-12-30 13:30:00,7.56,7.59,7.56,7.59,595650.0,7.56,7.59,7.56,7.59,595650.0
2016-12-30 13:40:00,7.59,7.6,7.58,7.58,600300.0,7.59,7.6,7.58,7.58,600300.0
2016-12-30 13:50:00,7.59,7.6,7.58,7.58,402950.0,7.59,7.6,7.58,7.58,402950.0
2016-12-30 14:00:00,7.58,7.6,7.58,7.59,139750.0,7.58,7.6,7.58,7.59,139750.0
2016-12-30 14:10:00,7.59,7.59,7.58,7.59,909000.0,7.59,7.59,7.58,7.59,909000.0
2016-12-30 14:20:00,7.59,7.59,7.58,7.58,328750.0,7.59,7.59,7.58,7.58,328750.0
2016-12-30 14:30:00,7.57,7.57,7.56,7.57,207900.0,7.57,7.57,7.56,7.57,207900.0
2016-12-30 14:40:00,7.57,7.57,7.55,7.55,265900.0,7.57,7.57,7.55,7.55,265900.0
2016-12-30 14:50:00,7.55,7.55,7.54,7.54,275350.0,7.55,7.55,7.54,7.54,275350.0
2016-12-30 15:00:00,7.55,7.56,7.54,7.56,1390800.0,7.55,7.56,7.54,7.56,1390800.0
2016-12-30 15:10:00,7.56,7.56,7.55,7.55,955750.0,7.56,7.56,7.55,7.55,955750.0
2016-12-30 15:20:00,7.55,7.57,7.55,7.57,485700.0,7.55,7.57,7.55,7.57,485700.0
2016-12-30 15:30:00,7.56,7.58,7.56,7.57,771550.0,7.56,7.58,7.56,7.57,771550.0
2016-12-30 15:40:00,7.57,7.57,7.55,7.55,966750.0,7.57,7.57,7.55,7.55,966750.0
2016-12-30 15:50:00,7.55,7.55,7.54,7.55,2442750.0,7.55,7.55,7.54,7.55,2442750.0
2017-01-03 09:30:00,7.58,7.61,7.55,7.56,1172050.0,7.58,7.61,7.55,7.56,1172050.0
2017-01-03 09:40:00,7.56,7.58,7.54,7.54,1399550.0,7.56,7.58,7.54,7.54,1399550.0
2017-01-03 09:50:00,7.54,7.55,7.48,7.5,2228450.0,7.54,7.55,7.48,7.5,2228450.0
2017-01-03 10:00:00,7.5,7.56,7.5,7.56,1458900.0,7.5,7.56,7.5,7.56,1458900.0
2017-01-03 10:10:00,7.55,7.56,7.54,7.55,611650.0,7.55,7.56,7.54,7.55,611650.0
2017-01-03 10:20:00,7.56,7.56,7.54,7.55,1276200.0,7.56,7.56,7.54,7.55,1276200.0
2017-01-03 10:30:00,7.55,7.57,7.55,7.55,720000.0,7.55,7.57,7.55,7.55,720000.0
2017-01-03 10:40:00,7.55,7.59,7.55,7.57,682550.0,7.55,7.59,7.55,7.57,682550.0
2017-01-03 10:50:00,7.57,7.58,7.56,7.56,628200.0,7.57,7.58,7.56,7.56,628200.0
2017-01-03 11:00:00,7.56,7.57,7.54,7.54,672900.0,7.56,7.57,7.54,7.54,672900.0
2017-01-03 11:10:00,7.54,7.54,7.53,7.53,1519700.0,7.54,7.54,7.53,7.53,1519700.0
2017-01-03 11:20:00,7.53,7.54,7.53,7.54,681100.0,7.53,7.54,7.53,7.54,681100.0
2017-01-03 11:30:00,7.54,7.54,7.53,7.53,418250.0,7.54,7.54,7.53,7.53,418250.0
2017-01-03 11:40:00,7.53,7.53,7.51,7.51,542150.0,7.53,7.53,7.51,7.51,542150.0
2017-01-03 11:50:00,7.51,7.51,7.5,7.51,768350.0,7.51,7.51,7.5,7.51,768350.0
2017-01-03 12:00:00,7.51,7.51,7.5,7.51,417900.0,7.51,7.51,7.5,7.51,417900.0
2017-01-03 12:10:00,7.51,7.53,7.51,7.52,600300.0,7.51,7.53,7.51,7.52,600300.0
2017-01-03 12:20:00,7.52,7.56,7.52,7.55,1098700.0,7.52,7.56,7.52,7.55,1098700.0
2017-01-03 12:30:00,7.55,7.55,7.52,7.52,237000.0,7.55,7.55,7.52,7.52,237000.0
2017-01-03 12:40:00,7.52,7.53,7.52,7.53,363700.0,7.52,7.53,7.52,7.53,363700.0
2017-01-03 12:50:00,7.53,7.53,7.52,7.52,115000.0,7.53,7.53,7.52,7.52,115000.0
2017-01-03 13:00:00,7.52,7.52,7.51,7.51,242500.0,7.52,7.52,7.51,7.51,242500.0
2017-01-03 13:10:00,7.51,7.52,7.51,7.51,402750.0,7.51,7.52,7.51,7.51,402750.0
2017-01-03 13:20:00,7.52,7.52,7.51,7.51,446200.0,7.52,7.52,7.51,7.51,446200.0
2017-01-03 13:30:00,7.51,7.52,7.51,7.51,246550.0,7.51,7.52,7.51,7.51,246550.0
2017-01-03 13:40:00,7.51,7.52,7.5,7.51,646600.0,7.51,7.52,7.5,7.51,646600.0
2017-01-03 13:50:00,7.52,7.55,7.51,7.53,1119900.0,7.52,7.55,7.51,7.53,1119900.0
2017-01-03 14:00:00,7.53,7.53,7.51,7.52,719250.0,7.53,7.53,7.51,7.52,719250.0
2017-01-03 14:10:00,7.51,7.51,7.5,7.5,555800.0,7.51,7.51,7.5,7.5,555800.0
2017-01-03 14:20:00,7.5,7.51,7.5,7.5,585650.0,7.5,7.51,7.5,7.5,585650.0
2017-01-03 14:30:00,7.5,7.51,7.5,7.51,424100.0,7.5,7.51,7.5,7.51,424100.0
2017-01-03 14:40:00,7.5,7.51,7.5,7.5,334500.0,7.5,7.51,7.5,7.5,334500.0
2017-01-03 14:50:00,7.5,7.52,7.5,7.5,653400.0,7.5,7.52,7.5,7.5,653400.0
2017-01-03 15:00:00,7.5,7.52,7.5,7.52,1532250.0,7.5,7.52,7.5,7.52,1532250.0
2017-01-03 15:10:00,7.52,7.52,7.5,7.51,970950.0,7.52,7.52,7.5,7.51,970950.0
2017-01-03 15:20:00,7.51,7.52,7.5,7.51,981300.0,7.51,7.52,7.5,7.51,981300.0
2017-01-03 15:30:00,7.5,7.52,7.49,7.5,1446150.0,7.5,7.52,7.49,7.5,1446150.0
2017-01-03 15:40:00,7.5,7.51,7.49,7.49,1493650.0,7.5,7.51,7.49,7.49,1493650.0
2017-01-03 15:50:00,7.49,7.5,7.48,7.49,3230750.0,7.49,7.5,7.48,7.49,3230750.0
2017-01-04 09:30:00,7.5,7.52,7.46,7.51,1225500.0,7.5,7.52,7.46,7.51,1225500.0
2017-01-04 09:40:00,7.51,7.56,7.51,7.56,1421100.0,7.51,7.56,7.51,7.56,1421100.0
2017-01-04 09:50:00,7.56,7.62,7.56,7.61,1301000.0,7.56,7.62,7.56,7.61,1301000.0
2017-01-04 10:00:00,7.6,7.62,7.57,7.58,1175050.0,7.6,7.62,7.57,7.58,1175050.0
2017-01-04 10:10:00,7.58,7.59,7.57,7.57,513400.0,7.58,7.59,7.57,7.57,513400.0
2017-01-04 10:20:00,7.57,7.61,7.57,7.61,828550.0,7.57,7.61,7.57,7.61,828550.0
2017-01-04 10:30:00,7.61,7.61,7.6,7.6,532050.0,7.61,7.61,7.6,7.6,532050.0
2017-01-04 10:40:00,7.61,7.63,7.6,7.62,1548100.0,7.61,7.63,7.6,7.62,1548100.0
2017-01-04 10:50:00,7.62,7.65,7.62,7.65,585000.0,7.62,7.65,7.62,7.65,585000.0
2017-01-04 11:00:00,7.64,7.65,7.64,7.64,1052250.0,7.64,7.65,7.64,7.64,1052250.0
2017-01-04 11:10:00,7.64,7.65,7.62,7.63,1086850.0,7.64,7.65,7.62,7.63,1086850.0
2017-01-04 11:20:00,7.63,7.67,7.63,7.67,1037350.0,7.63,7.67,7.63,7.67,1037350.0
2017-01-04 11:30:00,7.67,7.67,7.65,7.65,1160000.0,7.67,7.67,7.65,7.65,1160000.0
2017-01-04 11:40:00,7.65,7.65,7.63,7.63,1020550.0,7.65,7.65,7.63,7.63,1020550.0
2017-01-04 11:50:00,7.63,7.64,7.62,7.64,1421000.0,7.63,7.64,7.62,7.64,1421000.0
2017-01-04 12:00:00,7.64,7.66,7.64,7.65,1463900.0,7.64,7.66,7.64,7.65,1463900.0
2017-01-04 12:10:00,7.65,7.67,7.65,7.66,674600.0,7.65,7.67,7.65,7.66,674600.0
2017-01-04 12:20:00,7.65,7.66,7.64,7.65,879550.0,7.65,7.66,7.64,7.65,879550.0
2017-01-04 12:30:00,7.65,7.65,7.64,7.65,1044550.0,7.65,7.65,7.64,7.65,1044550.0
2017-01-04 12:40:00,7.66,7.66,7.65,7.65,957550.0,7.66,7.66,7.65,7.65,957550.0
2017-01-04 12:50:00,7.65,7.66,7.65,7.65,635050.0,7.65,7.66,7.65,7.65,635050.0
2017-01-04 13:00:00,7.66,7.67,7.65,7.67,2054900.0,7.66,7.67,7.65,7.67,2054900.0
2017-01-04 13:10:00,7.67,7.67,7.66,7.67,921000.0,7.67,7.67,7.66,7.67,921000.0
2017-01-04 13:20:00,7.67,7.68,7.67,7.67,534850.0,7.67,7.68,7.67,7.67,534850.0
2017-01-04 13:30:00,7.67,7.68,7.66,7.67,1140700.0,7.67,7.68,7.66,7.67,1140700.0
2017-01-04 13:40:00,7.67,7.67,7.65,7.66,867550.0,7.67,7.67,7.65,7.66,867550.0
2017-01-04 13:50:00,7.66,7.66,7.64,7.64,1248950.0,7.66,7.66,7.64,7.64,1248950.0
2017-01-04 14:00:00,7.64,7.65,7.62,7.63,976700.0,7.64,7.65,7.62,7.63,976700.0
2017-01-04 14:10:00,7.63,7.64,7.62,7.63,469600.0,7.63,7.64,7.62,7.63,469600.0
2017-01-04 14:20:00,7.63,7.64,7.63,7.63,635800.0,7.63,7.64,7.63,7.63,635800.0
2017-01-04 14:30:00,7.63,7.64,7.62,7.63,654900.0,7.63,7.64,7.62,7.63,654900.0
2017-01-04 14:40:00,7.63,7.63,7.61,7.62,601850.0,7.63,7.63,7.61,7.62,601850.0
2017-01-04 14:50:00,7.61,7.63,7.61,7.62,1383150.0,7.61,7.63,7.61,7.62,1383150.0
2017-01-04 15:00:00,7.62,7.62,7.61,7.62,749800.0,7.62,7.62,7.61,7.62,749800.0
2017-01-04 15:10:00,7.62,7.63,7.61,7.61,782900.0,7.62,7.63,7.61,7.61,782900.0
2017-01-04 15:20:00,7.61,7.63,7.61,7.63,1049150.0,7.61,7.63,7.61,7.63,1049150.0
2017-01-04 15:30:00,7.63,7.64,7.63,7.64,755950.0,7.63,7.64,7.63,7.64,755950.0
2017-01-04 15:40:00,7.63,7.65,7.63,7.63,1025950.0,7.63,7.65,7.63,7.63,1025950.0
2017-01-04 15:50:00,7.64,7.64,7.63,7.64,1630550.0,7.64,7.64,7.63,7.64,1630550.0
2017-01-05 09:30:00,7.65,7.66,7.58,7.64,2804500.0,7.65,7.66,7.58,7.64,2804500.0
2017-01-05 09:40:00,7.65,7.66,7.64,7.65,701400.0,7.65,7.66,7.64,7.65,701400.0
2017-01-05 09:50:00,7.65,7.67,7.63,7.66,830900.0,7.65,7.67,7.63,7.66,830900.0
2017-01-05 10:00:00,7.66,7.68,7.65,7.67,882200.0,7.66,7.68,7.65,7.67,882200.0
2017-01-05 10:10:00,7.67,7.68,7.66,7.68,897150.0,7.67,7.68,7.66,7.68,897150.0
2017-01-05 10:20:00,7.67,7.7,7.67,7.67,659600.0,7.67,7.7,7.67,7.67,659600.0
2017-01-05 10:30:00,7.68,7.69,7.67,7.69,531550.0,7.68,7.69,7.67,7.69,531550.0
2017-01-05 10:40:00,7.69,7.7,7.68,7.7,489750.0,7.69,7.7,7.68,7.7,489750.0
2017-01-05 10:50:00,7.7,7.71,7.69,7.7,801500.0,7.7,7.71,7.69,7.7,801500.0
2017-01-05 11:00:00,7.7,7.7,7.69,7.69,231250.0,7.7,7.7,7.69,7.69,231250.0
2017-01-05 11:10:00,7.69,7.7,7.69,7.69,505350.0,7.69,7.7,7.69,7.69,505350.0
2017-01-05 11:20:00,7.69,7.7,7.68,7.68,1010000.0,7.69,7.7,7.68,7.68,1010000.0
2017-01-05 11:30:00,7.68,7.69,7.68,7.69,570250.0,7.68,7.69,7.68,7.69,570250.0
2017-01-05 11:40:00,7.69,7.7,7.68,7.69,673800.0,7.69,7.7,7.68,7.69,673800.0
2017-01-05 11:50:00,7.69,7.72,7.69,7.71,2178500.0,7.69,7.72,7.69,7.71,2178500.0
2017-01-05 12:00:00,7.71,7.72,7.7,7.72,571850.0,7.71,7.72,7.7,7.72,571850.0
2017-01-05 12:10:00,7.72,7.74,7.71,7.74,1648800.0,7.72,7.74,7.71,7.74,1648800.0
2017-01-05 12:20:00,7.74,7.76,7.73,7.76,907300.0,7.74,7.76,7.73,7.76,907300.0
2017-01-05 12:30:00,7.76,7.77,7.75,7.77,762350.0,7.76,7.77,7.75,7.77,762350.0
2017-01-05 12:40:00,7.77,7.81,7.77,7.8,4093800.0,7.77,7.81,7.77,7.8,4093800.0
2017-01-05 12:50:00,7.8,7.84,7.8,7.83,2920150.0,7.8,7.84,7.8,7.83,2920150.0
2017-01-05 13:00:00,7.83,7.85,7.83,7.83,1480900.0,7.83,7.85,7.83,7.83,1480900.0
2017-01-05 13:10:00,7.83,7.83,7.81,7.82,797550.0,7.83,7.83,7.81,7.82,797550.0
2017-01-05 13:20:00,7.82,7.83,7.81,7.81,1174200.0,7.82,7.83,7.81,7.81,1174200.0
2017-01-05 13:30:00,7.82,7.82,7.81,7.82,774600.0,7.82,7.82,7.81,7.82,774600.0
2017-01-05 13:40:00,7.82,7.84,7.81,7.83,1766800.0,7.82,7.84,7.81,7.83,1766800.0
2017-01-05 13:50:00,7.83,7.83,7.82,7.83,553350.0,7.83,7.83,7.82,7.83,553350.0
2017-01-05 14:00:00,7.83,7.84,7.82,7.84,1284700.0,7.83,7.84,7.82,7.84,1284700.0
2017-01-05 14:10:00,7.84,7.85,7.84,7.84,1270800.0,7.84,7.85,7.84,7.84,1270800.0
2017-01-05 14:20:00,7.84,7.85,7.82,7.83,642000.0,7.84,7.85,7.82,7.83,642000.0
2017-01-05 14:30:00,7.82,7.82,7.81,7.82,1719800.0,7.82,7.82,7.81,7.82,1719800.0
2017-01-05 14:40:00,7.82,7.84,7.81,7.84,1679550.0,7.82,7.84,7.81,7.84,1679550.0
2017-01-05 14:50:00,7.84,7.85,7.83,7.84,1302650.0,7.84,7.85,7.83,7.84,1302650.0
2017-01-05 15:00:00,7.83,7.84,7.82,7.82,2163000.0,7.83,7.84,7.82,7.82,2163000.0
2017-01-05 15:10:00,7.81,7.84,7.8,7.84,1416250.0,7.81,7.84,7.8,7.84,1416250.0
2017-01-05 15:20:00,7.83,7.84,7.83,7.84,1435450.0,7.83,7.84,7.83,7.84,1435450.0
2017-01-05 15:30:00,7.84,7.85,7.83,7.84,1111100.0,7.84,7.85,7.83,7.84,1111100.0
2017-01-05 15:40:00,7.84,7.84,7.83,7.84,1951800.0,7.84,7.84,7.83,7.84,1951800.0
2017-01-05 15:50:00,7.84,7.84,7.83,7.84,3614000.0,7.84,7.84,7.83,7.84,3614000.0
2017-01-06 09:30:00,7.83,7.86,7.81,7.85,2449700.0,7.83,7.86,7.81,7.85,2449700.0
2017-01-06 09:40:00,7.86,7.9,7.86,7.88,1182150.0,7.86,7.9,7.86,7.88,1182150.0
2017-01-06 09:50:00,7.88,7.9,7.88,7.88,813350.0,7.88,7.9,7.88,7.88,813350.0
2017-01-06 10:00:00,7.88,7.89,7.87,7.89,597800.0,7.88,7.89,7.87,7.89,597800.0
2017-01-06 10:10:00,7.89,7.91,7.88,7.9,1344300.0,7.89,7.91,7.88,7.9,1344300.0
2017-01-06 10:20:00,7.9,7.93,7.9,7.92,1643800.0,7.9,7.93,7.9,7.92,1643800.0
2017-01-06 10:30:00,7.92,7.94,7.91,7.93,1078200.0,7.92,7.94,7.91,7.93,1078200.0
2017-01-06 10:40:00,7.93,7.99,7.93,7.99,1846400.0,7.93,7.99,7.93,7.99,1846400.0
2017-01-06 10:50:00,7.98,8.0,7.97,7.98,1550150.0,7.98,8.0,7.97,7.98,1550150.0
2017-01-06 11:00:00,7.97,7.98,7.96,7.96,1862150.0,7.97,7.98,7.96,7.96,1862150.0
2017-01-06 11:10:00,7.96,7.98,7.93,7.95,946650.0,7.96,7.98,7.93,7.95,946650.0
2017-01-06 11:20:00,7.95,7.96,7.93,7.94,795800.0,7.95,7.96,7.93,7.94,795800.0
2017-01-06 11:30:00,7.94,7.96,7.93,7.96,1342700.0,7.94,7.96,7.93,7.96,1342700.0
2017-01-06 11:40:00,7.97,7.99,7.96,7.97,1062200.0,7.97,7.99,7.96,7.97,1062200.0
2017-01-06 11:50:00,7.97,7.99,7.97,7.99,1339800.0,7.97,7.99,7.97,7.99,1339800.0
2017-01-06 12:00:00,7.99,7.99,7.96,7.97,605600.0,7.99,7.99,7.96,7.97,605600.0
2017-01-06 12:10:00,7.97,7.97,7.96,7.97,484500.0,7.97,7.97,7.96,7.97,484500.0
2017-01-06 12:20:00,7.97,7.97,7.96,7.97,204950.0,7.97,7.97,7.96,7.97,204950.0
2017-01-06 12:30:00,7.97,7.97,7.96,7.97,480000.0,7.97,7.97,7.96,7.97,480000.0
2017-01-06 12:40:00,7.97,7.97,7.96,7.96,650000.0,7.97,7.97,7.96,7.96,650000.0
2017-01-06 12:50:00,7.96,7.97,7.95,7.96,765350.0,7.96,7.97,7.95,7.96,765350.0
2017-01-06 13:00:00,7.96,7.97,7.96,7.96,1419300.0,7.96,7.97,7.96,7.96,1419300.0
2017-01-06 13:10:00,7.96,7.96,7.94,7.96,901250.0,7.96,7.96,7.94,7.96,901250.0
2017-01-06 13:20:00,7.96,7.98,7.95,7.96,1101400.0,7.96,7.98,7.95,7.96,1101400.0
2017-01-06 13:30:00,7.96,7.97,7.94,7.96,1372400.0,7.96,7.97,7.94,7.96,1372400.0
2017-01-06 13:40:00,7.96,7.97,7.95,7.97,1929750.0,7.96,7.97,7.95,7.97,1929750.0
2017-01-06 13:50:00,7.96,7.98,7.96,7.98,639000.0,7.96,7.98,7.96,7.98,639000.0
2017-01-06 14:00:00,7.98,7.98,7.96,7.97,644500.0,7.98,7.98,7.96,7.97,644500.0
2017-01-06 14:10:00,7.97,7.98,7.97,7.98,160450.0,7.97,7.98,7.97,7.98,160450.0
2017-01-06 14:20:00,7.98,7.98,7.97,7.97,668800.0,7.98,7.98,7.97,7.97,668800.0
2017-01-06 14:30:00,7.98,7.98,7.97,7.97,644050.0,7.98,7.98,7.97,7.97,644050.0
2017-01-06 14:40:00,7.98,7.98,7.97,7.97,509350.0,7.98,7.98,7.97,7.97,509350.0
2017-01-06 14:50:00,7.96,7.97,7.93,7.93,1835950.0,7.96,7.97,7.93,7.93,1835950.0
2017-01-06 15:00:00,7.92,7.95,7.92,7.95,1462550.0,7.92,7.95,7.92,7.95,1462550.0
2017-01-06 15:10:00,7.95,7.98,7.94,7.96,1061700.0,7.95,7.98,7.94,7.96,1061700.0
2017-01-06 15:20:00,7.96,7.97,7.96,7.97,967350.0,7.96,7.97,7.96,7.97,967350.0
2017-01-06 15:30:00,7.96,7.98,7.96,7.97,1225450.0,7.96,7.98,7.96,7.97,1225450.0
2017-01-06 15:40:00,7.97,7.98,7.96,7.97,1539850.0,7.97,7.98,7.96,7.97,1539850.0
2017-01-06 15:50:00,7.98,7.98,7.96,7.98,2675950.0,7.98,7.98,7.96,7.98,2675950.0
2017-01-09 09:30:00,7.97,7.97,7.9,7.93,2386100.0,7.97,7.97,7.9,7.93,2386100.0
2017-01-09 09:40:00,7.94,7.94,7.89,7.91,1018700.0,7.94,7.94,7.89,7.91,1018700.0
2017-01-09 09:50:00,7.91,7.93,7.9,7.92,996650.0,7.91,7.93,7.9,7.92,996650.0
2017-01-09 10:00:00,7.92,7.93,7.89,7.89,1746300.0,7.92,7.93,7.89,7.89,1746300.0
2017-01-09 10:10:00,7.89,7.9,7.88,7.88,859800.0,7.89,7.9,7.88,7.88,859800.0
2017-01-09 10:20:00,7.89,7.89,7.84,7.86,1500000.0,7.89,7.89,7.84,7.86,1500000.0
2017-01-09 10:30:00,7.86,7.9,7.86,7.9,1055750.0,7.86,7.9,7.86,7.9,1055750.0
2017-01-09 10:40:00,7.9,7.91,7.88,7.9,590300.0,7.9,7.91,7.88,7.9,590300.0
2017-01-09 10:50:00,7.9,7.91,7.9,7.91,355500.0,7.9,7.91,7.9,7.91,355500.0
2017-01-09 11:00:00,7.91,7.91,7.89,7.9,242800.0,7.91,7.91,7.89,7.9,242800.0
2017-01-09 11:10:00,7.9,7.91,7.89,7.9,364600.0,7.9,7.91,7.89,7.9,364600.0
2017-01-09 11:20:00,7.9,7.93,7.9,7.92,909950.0,7.9,7.93,7.9,7.92,909950.0
2017-01-09 11:30:00,7.91,7.93,7.91,7.93,422450.0,7.91,7.93,7.91,7.93,422450.0
2017-01-09 11:40:00,7.93,7.93,7.91,7.93,363700.0,7.93,7.93,7.91,7.93,363700.0
2017-01-09 11:50:00,7.92,7.94,7.92,7.94,227500.0,7.92,7.94,7.92,7.94,227500.0
2017-01-09 12:00:00,7.94,7.97,7.94,7.95,698250.0,7.94,7.97,7.94,7.95,698250.0
2017-01-09 12:10:00,7.96,7.96,7.95,7.96,573500.0,7.96,7.96,7.95,7.96,573500.0
2017-01-09 12:20:00,7.96,7.99,7.96,7.97,510300.0,7.96,7.99,7.96,7.97,510300.0
2017-01-09 12:30:00,7.97,7.98,7.97,7.97,186100.0,7.97,7.98,7.97,7.97,186100.0
2017-01-09 12:40:00,7.97,7.97,7.96,7.97,219800.0,7.97,7.97,7.96,7.97,219800.0
2017-01-09 12:50:00,7.97,7.98,7.95,7.95,750100.0,7.97,7.98,7.95,7.95,750100.0
2017-01-09 13:00:00,7.96,7.96,7.95,7.95,243900.0,7.96,7.96,7.95,7.95,243900.0
2017-01-09 13:10:00,7.95,7.95,7.92,7.93,768850.0,7.95,7.95,7.92,7.93,768850.0
2017-01-09 13:20:00,7.93,7.93,7.91,7.93,865950.0,7.93,7.93,7.91,7.93,865950.0
2017-01-09 13:30:00,7.93,7.94,7.91,7.92,766800.0,7.93,7.94,7.91,7.92,766800.0
2017-01-09 13:40:00,7.92,7.93,7.9,7.91,852100.0,7.92,7.93,7.9,7.91,852100.0
2017-01-09 13:50:00,7.91,7.91,7.9,7.9,924500.0,7.91,7.91,7.9,7.9,924500.0
2017-01-09 14:00:00,7.9,7.9,7.88,7.88,217000.0,7.9,7.9,7.88,7.88,217000.0
2017-01-09 14:10:00,7.88,7.89,7.87,7.89,574900.0,7.88,7.89,7.87,7.89,574900.0
2017-01-09 14:20:00,7.89,7.89,7.87,7.87,495300.0,7.89,7.89,7.87,7.87,495300.0
2017-01-09 14:30:00,7.88,7.9,7.88,7.9,1903250.0,7.88,7.9,7.88,7.9,1903250.0
2017-01-09 14:40:00,7.9,7.92,7.9,7.91,815250.0,7.9,7.92,7.9,7.91,815250.0
2017-01-09 14:50:00,7.91,7.91,7.89,7.89,465000.0,7.91,7.91,7.89,7.89,465000.0
2017-01-09 15:00:00,7.9,7.9,7.89,7.89,210500.0,7.9,7.9,7.89,7.89,210500.0
2017-01-09 15:10:00,7.9,7.91,7.89,7.9,647950.0,7.9,7.91,7.89,7.9,647950.0
2017-01-09 15:20:00,7.91,7.91,7.89,7.9,559900.0,7.91,7.91,7.89,7.9,559900.0
2017-01-09 15:30:00,7.9,7.91,7.89,7.9,353550.0,7.9,7.91,7.89,7.9,353550.0
2017-01-09 15:40:00,7.9,7.91,7.89,7.91,1216900.0,7.9,7.91,7.89,7.91,1216900.0
2017-01-09 15:50:00,7.91,7.92,7.9,7.91,1914250.0,7.91,7.92,7.9,7.91,1914250.0
2017-01-10 09:30:00,8.25,8.3,8.16,8.2,14133550.0,8.25,8.3,8.16,8.2,14133550.0
2017-01-10 09:40:00,8.2,8.24,8.16,8.22,4619950.0,8.2,8.24,8.16,8.22,4619950.0
2017-01-10 09:50:00,8.23,8.25,8.2,8.2,6025050.0,8.23,8.25,8.2,8.2,6025050.0
2017-01-10 10:00:00,8.2,8.24,8.2,8.23,3209800.0,8.2,8.24,8.2,8.23,3209800.0
2017-01-10 10:10:00,8.23,8.26,8.2,8.2,5438250.0,8.23,8.26,8.2,8.2,5438250.0
2017-01-10 10:20:00,8.2,8.22,8.17,8.2,5859900.0,8.2,8.22,8.17,8.2,5859900.0
2017-01-10 10:30:00,8.21,8.21,8.17,8.2,5301750.0,8.21,8.21,8.17,8.2,5301750.0
2017-01-10 10:40:00,8.2,8.24,8.2,8.23,2136650.0,8.2,8.24,8.2,8.23,2136650.0
2017-01-10 10:50:00,8.23,8.23,8.22,8.22,2588450.0,8.23,8.23,8.22,8.22,2588450.0
2017-01-10 11:00:00,8.22,8.22,8.19,8.19,2493400.0,8.22,8.22,8.19,8.19,2493400.0
2017-01-10 11:10:00,8.19,8.22,8.19,8.21,2216150.0,8.19,8.22,8.19,8.21,2216150.0
2017-01-10 11:20:00,8.21,8.28,8.2,8.26,2261500.0,8.21,8.28,8.2,8.26,2261500.0
2017-01-10 11:30:00,8.26,8.29,8.26,8.27,3869900.0,8.26,8.29,8.26,8.27,3869900.0
2017-01-10 11:40:00,8.28,8.35,8.27,8.34,6509800.0,8.28,8.35,8.27,8.34,6509800.0
2017-01-10 11:50:00,8.34,8.38,8.33,8.34,4841150.0,8.34,8.38,8.33,8.34,4841150.0
2017-01-10 12:00:00,8.34,8.35,8.32,8.35,2087300.0,8.34,8.35,8.32,8.35,2087300.0
2017-01-10 12:10:00,8.34,8.35,8.34,8.34,1409050.0,8.34,8.35,8.34,8.34,1409050.0
2017-01-10 12:20:00,8.34,8.35,8.3,8.33,2038450.0,8.34,8.35,8.3,8.33,2038450.0
2017-01-10 12:30:00,8.33,8.36,8.32,8.36,2829550.0,8.33,8.36,8.32,8.36,2829550.0
2017-01-10 12:40:00,8.36,8.37,8.34,8.34,1683000.0,8.36,8.37,8.34,8.34,1683000.0
2017-01-10 12:50:00,8.34,8.37,8.34,8.37,2145900.0,8.34,8.37,8.34,8.37,2145900.0
2017-01-10 13:00:00,8.37,8.38,8.34,8.34,2492550.0,8.37,8.38,8.34,8.34,2492550.0
2017-01-10 13:10:00,8.34,8.36,8.34,8.35,1558300.0,8.34,8.36,8.34,8.35,1558300.0
2017-01-10 13:20:00,8.35,8.36,8.33,8.33,1669250.0,8.35,8.36,8.33,8.33,1669250.0
2017-01-10 13:30:00,8.33,8.37,8.33,8.37,1109400.0,8.33,8.37,8.33,8.37,1109400.0
2017-01-10 13:40:00,8.37,8.39,8.36,8.36,2084200.0,8.37,8.39,8.36,8.36,2084200.0
2017-01-10 13:50:00,8.36,8.38,8.32,8.35,3218450.0,8.36,8.38,8.32,8.35,3218450.0
2017-01-10 14:00:00,8.36,8.4,8.36,8.4,3149000.0,8.36,8.4,8.36,8.4,3149000.0
2017-01-10 14:10:00,8.4,8.4,8.33,8.34,3131950.0,8.4,8.4,8.33,8.34,3131950.0
2017-01-10 14:20:00,8.34,8.34,8.32,8.32,1785500.0,8.34,8.34,8.32,8.32,1785500.0
2017-01-10 14:30:00,8.32,8.33,8.29,8.3,2672250.0,8.32,8.33,8.29,8.3,2672250.0
2017-01-10 14:40:00,8.3,8.33,8.3,8.3,2324650.0,8.3,8.33,8.3,8.3,2324650.0
2017-01-10 14:50:00,8.3,8.34,8.3,8.3,1671950.0,8.3,8.34,8.3,8.3,1671950.0
2017-01-10 15:00:00,8.3,8.31,8.29,8.3,1813300.0,8.3,8.31,8.29,8.3,1813300.0
2017-01-10 15:10:00,8.3,8.31,8.27,8.28,2318500.0,8.3,8.31,8.27,8.28,2318500.0
2017-01-10 15:20:00,8.28,8.3,8.27,8.28,1819600.0,8.28,8.3,8.27,8.28,1819600.0
2017-01-10 15:30:00,8.28,8.31,8.28,8.3,1877450.0,8.28,8.31,8.28,8.3,1877450.0
2017-01-10 15:40:00,8.3,8.3,8.29,8.3,2161750.0,8.3,8.3,8.29,8.3,2161750.0
2017-01-10 15:50:00,8.3,8.3,8.28,8.29,4036150.0,8.3,8.3,8.28,8.29,4036150.0
2017-01-11 09:30:00,8.26,8.27,8.22,8.24,2743850.0,8.26,8.27,8.22,8.24,2743850.0
2017-01-11 09:40:00,8.25,8.26,8.23,8.24,1674450.0,8.25,8.26,8.23,8.24,1674450.0
2017-01-11 09:50:00,8.25,8.26,8.23,8.26,1971650.0,8.25,8.26,8.23,8.26,1971650.0
2017-01-11 10:00:00,8.26,8.28,8.24,8.27,2758950.0,8.26,8.28,8.24,8.27,2758950.0
2017-01-11 10:10:00,8.28,8.32,8.28,8.32,2989050.0,8.28,8.32,8.28,8.32,2989050.0
2017-01-11 10:20:00,8.32,8.37,8.32,8.34,2758200.0,8.32,8.37,8.32,8.34,2758200.0
2017-01-11 10:30:00,8.33,8.35,8.3,8.33,2203150.0,8.33,8.35,8.3,8.33,2203150.0
2017-01-11 10:40:00,8.32,8.35,8.3,8.34,2596500.0,8.32,8.35,8.3,8.34,2596500.0
2017-01-11 10:50:00,8.34,8.35,8.31,8.32,1338700.0,8.34,8.35,8.31,8.32,1338700.0
2017-01-11 11:00:00,8.32,8.32,8.3,8.3,539150.0,8.32,8.32,8.3,8.3,539150.0
2017-01-11 11:10:00,8.31,8.33,8.31,8.33,343750.0,8.31,8.33,8.31,8.33,343750.0
2017-01-11 11:20:00,8.33,8.33,8.29,8.3,833250.0,8.33,8.33,8.29,8.3,833250.0
2017-01-11 11:30:00,8.3,8.3,8.28,8.3,777750.0,8.3,8.3,8.28,8.3,777750.0
2017-01-11 11:40:00,8.3,8.33,8.29,8.33,657300.0,8.3,8.33,8.29,8.33,657300.0
2017-01-11 11:50:00,8.33,8.33,8.32,8.32,856150.0,8.33,8.33,8.32,8.32,856150.0
2017-01-11 12:00:00,8.32,8.33,8.31,8.31,341350.0,8.32,8.33,8.31,8.31,341350.0
2017-01-11 12:10:00,8.31,8.32,8.31,8.31,299500.0,8.31,8.32,8.31,8.31,299500.0
2017-01-11 12:20:00,8.31,8.31,8.3,8.3,734250.0,8.31,8.31,8.3,8.3,734250.0
2017-01-11 12:30:00,8.3,8.31,8.29,8.3,634800.0,8.3,8.31,8.29,8.3,634800.0
2017-01-11 12:40:00,8.3,8.3,8.29,8.29,573650.0,8.3,8.3,8.29,8.29,573650.0
2017-01-11 12:50:00,8.29,8.3,8.27,8.28,1273950.0,8.29,8.3,8.27,8.28,1273950.0
2017-01-11 13:00:00,8.28,8.28,8.25,8.26,1232100.0,8.28,8.28,8.25,8.26,1232100.0
2017-01-11 13:10:00,8.26,8.26,8.23,8.24,1154600.0,8.26,8.26,8.23,8.24,1154600.0
2017-01-11 13:20:00,8.24,8.24,8.22,8.23,1290550.0,8.24,8.24,8.22,8.23,1290550.0
2017-01-11 13:30:00,8.23,8.24,8.23,8.24,1153900.0,8.23,8.24,8.23,8.24,1153900.0
2017-01-11 13:40:00,8.23,8.24,8.23,8.23,380950.0,8.23,8.24,8.23,8.23,380950.0
2017-01-11 13:50:00,8.23,8.24,8.21,8.24,1260900.0,8.23,8.24,8.21,8.24,1260900.0
2017-01-11 14:00:00,8.23,8.24,8.21,8.22,960600.0,8.23,8.24,8.21,8.22,960600.0
2017-01-11 14:10:00,8.22,8.23,8.21,8.23,1163050.0,8.22,8.23,8.21,8.23,1163050.0
2017-01-11 14:20:00,8.23,8.25,8.23,8.24,493400.0,8.23,8.25,8.23,8.24,493400.0
2017-01-11 14:30:00,8.24,8.25,8.23,8.24,289200.0,8.24,8.25,8.23,8.24,289200.0
2017-01-11 14:40:00,8.24,8.26,8.24,8.25,1252300.0,8.24,8.26,8.24,8.25,1252300.0
2017-01-11 14:50:00,8.25,8.25,8.24,8.25,631400.0,8.25,8.25,8.24,8.25,631400.0
2017-01-11 15:00:00,8.25,8.25,8.24,8.25,778300.0,8.25,8.25,8.24,8.25,778300.0
2017-01-11 15:10:00,8.25,8.26,8.24,8.26,756300.0,8.25,8.26,8.24,8.26,756300.0
2017-01-11 15:20:00,8.25,8.3,8.25,8.28,1862250.0,8.25,8.3,8.25,8.28,1862250.0
2017-01-11 15:30:00,8.28,8.28,8.27,8.27,1010200.0,8.28,8.28,8.27,8.27,1010200.0
2017-01-11 15:40:00,8.27,8.29,8.27,8.28,1123150.0,8.27,8.29,8.27,8.28,1123150.0
2017-01-11 15:50:00,8.29,8.29,8.27,8.28,2221550.0,8.29,8.29,8.27,8.28,2221550.0
2017-01-12 09:30:00,8.23,8.28,8.23,8.25,950250.0,8.23,8.28,8.23,8.25,950250.0
2017-01-12 09:40:00,8.24,8.27,8.24,8.26,732250.0,8.24,8.27,8.24,8.26,732250.0
2017-01-12 09:50:00,8.27,8.27,8.22,8.22,1143150.0,8.27,8.27,8.22,8.22,1143150.0
2017-01-12 10:00:00,8.23,8.24,8.2,8.22,1060300.0,8.23,8.24,8.2,8.22,1060300.0
2017-01-12 10:10:00,8.22,8.23,8.21,8.22,572350.0,8.22,8.23,8.21,8.22,572350.0
2017-01-12 10:20:00,8.22,8.24,8.21,8.21,1262650.0,8.22,8.24,8.21,8.21,1262650.0
2017-01-12 10:30:00,8.21,8.23,8.2,8.2,627400.0,8.21,8.23,8.2,8.2,627400.0
2017-01-12 10:40:00,8.21,8.23,8.19,8.21,1059600.0,8.21,8.23,8.19,8.21,1059600.0
2017-01-12 10:50:00,8.21,8.22,8.21,8.21,316000.0,8.21,8.22,8.21,8.21,316000.0
2017-01-12 11:00:00,8.21,8.21,8.18,8.19,1078050.0,8.21,8.21,8.18,8.19,1078050.0
2017-01-12 11:10:00,8.19,8.2,8.18,8.19,878550.0,8.19,8.2,8.18,8.19,878550.0
2017-01-12 11:20:00,8.19,8.2,8.19,8.19,574100.0,8.19,8.2,8.19,8.19,574100.0
2017-01-12 11:30:00,8.19,8.2,8.19,8.19,708250.0,8.19,8.2,8.19,8.19,708250.0
2017-01-12 11:40:00,8.19,8.19,8.16,8.17,912050.0,8.19,8.19,8.16,8.17,912050.0
2017-01-12 11:50:00,8.17,8.18,8.16,8.17,1176100.0,8.17,8.18,8.16,8.17,1176100.0
2017-01-12 12:00:00,8.16,8.17,8.16,8.17,410200.0,8.16,8.17,8.16,8.17,410200.0
2017-01-12 12:10:00,8.17,8.18,8.17,8.17,400250.0,8.17,8.18,8.17,8.17,400250.0
2017-01-12 12:20:00,8.18,8.18,8.17,8.17,172650.0,8.18,8.18,8.17,8.17,172650.0
2017-01-12 12:30:00,8.17,8.25,8.17,8.22,2920250.0,8.17,8.25,8.17,8.22,2920250.0
2017-01-12 12:40:00,8.24,8.24,8.2,8.21,1033300.0,8.24,8.24,8.2,8.21,1033300.0
2017-01-12 12:50:00,8.21,8.22,8.2,8.21,920550.0,8.21,8.22,8.2,8.21,920550.0
2017-01-12 13:00:00,8.21,8.24,8.21,8.23,514200.0,8.21,8.24,8.21,8.23,514200.0
2017-01-12 13:10:00,8.24,8.25,8.23,8.23,603250.0,8.24,8.25,8.23,8.23,603250.0
2017-01-12 13:20:00,8.23,8.23,8.17,8.18,1785150.0,8.23,8.23,8.17,8.18,1785150.0
2017-01-12 13:30:00,8.18,8.19,8.18,8.18,912600.0,8.18,8.19,8.18,8.18,912600.0
2017-01-12 13:40:00,8.18,8.19,8.18,8.18,195000.0,8.18,8.19,8.18,8.18,195000.0
2017-01-12 13:50:00,8.18,8.19,8.16,8.17,691600.0,8.18,8.19,8.16,8.17,691600.0
2017-01-12 14:00:00,8.17,8.2,8.16,8.2,937100.0,8.17,8.2,8.16,8.2,937100.0
2017-01-12 14:10:00,8.19,8.19,8.17,8.18,968400.0,8.19,8.19,8.17,8.18,968400.0
2017-01-12 14:20:00,8.18,8.19,8.17,8.18,198500.0,8.18,8.19,8.17,8.18,198500.0
2017-01-12 14:30:00,8.18,8.19,8.17,8.19,468500.0,8.18,8.19,8.17,8.19,468500.0
2017-01-12 14:40:00,8.19,8.19,8.18,8.19,180000.0,8.19,8.19,8.18,8.19,180000.0
2017-01-12 14:50:00,8.19,8.2,8.18,8.18,465350.0,8.19,8.2,8.18,8.18,465350.0
2017-01-12 15:00:00,8.18,8.21,8.18,8.2,761050.0,8.18,8.21,8.18,8.2,761050.0
2017-01-12 15:10:00,8.2,8.2,8.18,8.18,233400.0,8.2,8.2,8.18,8.18,233400.0
2017-01-12 15:20:00,8.18,8.19,8.18,8.19,334950.0,8.18,8.19,8.18,8.19,334950.0
2017-01-12 15:30:00,8.19,8.22,8.19,8.21,864550.0,8.19,8.22,8.19,8.21,864550.0
2017-01-12 15:40:00,8.21,8.21,8.2,8.2,1275700.0,8.21,8.21,8.2,8.2,1275700.0
2017-01-12 15:50:00,8.2,8.21,8.18,8.19,2410150.0,8.2,8.21,8.18,8.19,2410150.0
2017-01-13 09:30:00,8.2,8.26,8.18,8.25,940350.0,8.2,8.26,8.18,8.25,940350.0
2017-01-13 09:40:00,8.24,8.28,8.24,8.25,1207300.0,8.24,8.28,8.24,8.25,1207300.0
2017-01-13 09:50:00,8.25,8.26,8.23,8.25,859700.0,8.25,8.26,8.23,8.25,859700.0
2017-01-13 10:00:00,8.25,8.26,8.25,8.26,949950.0,8.25,8.26,8.25,8.26,949950.0
2017-01-13 10:10:00,8.25,8.25,8.21,8.22,813550.0,8.25,8.25,8.21,8.22,813550.0
2017-01-13 10:20:00,8.22,8.23,8.21,8.22,455150.0,8.22,8.23,8.21,8.22,455150.0
2017-01-13 10:30:00,8.22,8.24,8.22,8.23,372500.0,8.22,8.24,8.22,8.23,372500.0
2017-01-13 10:40:00,8.23,8.24,8.22,8.24,1096050.0,8.23,8.24,8.22,8.24,1096050.0
2017-01-13 10:50:00,8.22,8.23,8.19,8.21,489700.0,8.22,8.23,8.19,8.21,489700.0
2017-01-13 11:00:00,8.21,8.22,8.21,8.22,351350.0,8.21,8.22,8.21,8.22,351350.0
2017-01-13 11:10:00,8.22,8.25,8.22,8.24,629800.0,8.22,8.25,8.22,8.24,629800.0
2017-01-13 11:20:00,8.24,8.25,8.24,8.24,1513350.0,8.24,8.25,8.24,8.24,1513350.0
2017-01-13 11:30:00,8.24,8.24,8.23,8.24,279600.0,8.24,8.24,8.23,8.24,279600.0
2017-01-13 11:40:00,8.24,8.24,8.23,8.24,475750.0,8.24,8.24,8.23,8.24,475750.0
2017-01-13 11:50:00,8.24,8.25,8.2,8.2,724750.0,8.24,8.25,8.2,8.2,724750.0
2017-01-13 12:00:00,8.2,8.21,8.2,8.21,471500.0,8.2,8.21,8.2,8.21,471500.0
2017-01-13 12:10:00,8.21,8.21,8.2,8.21,514950.0,8.21,8.21,8.2,8.21,514950.0
2017-01-13 12:20:00,8.21,8.22,8.2,8.2,176850.0,8.21,8.22,8.2,8.2,176850.0
2017-01-13 12:30:00,8.2,8.22,8.2,8.21,191250.0,8.2,8.22,8.2,8.21,191250.0
2017-01-13 12:40:00,8.22,8.22,8.2,8.21,110000.0,8.22,8.22,8.2,8.21,110000.0
2017-01-13 12:50:00,8.21,8.21,8.2,8.21,460000.0,8.21,8.21,8.2,8.21,460000.0
2017-01-13 13:00:00,8.21,8.21,8.2,8.21,356650.0,8.21,8.21,8.2,8.21,356650.0
2017-01-13 13:10:00,8.21,8.22,8.21,8.21,772500.0,8.21,8.22,8.21,8.21,772500.0
2017-01-13 13:20:00,8.21,8.21,8.2,8.2,105400.0,8.21,8.21,8.2,8.2,105400.0
2017-01-13 13:30:00,8.21,8.22,8.21,8.21,112500.0,8.21,8.22,8.21,8.21,112500.0
2017-01-13 13:40:00,8.21,8.22,8.21,8.21,370550.0,8.21,8.22,8.21,8.21,370550.0
2017-01-13 13:50:00,8.21,8.21,8.2,8.21,450200.0,8.21,8.21,8.2,8.21,450200.0
2017-01-13 14:00:00,8.21,8.21,8.2,8.2,347100.0,8.21,8.21,8.2,8.2,347100.0
2017-01-13 14:10:00,8.2,8.21,8.2,8.21,251950.0,8.2,8.21,8.2,8.21,251950.0
2017-01-13 14:20:00,8.21,8.21,8.2,8.21,403700.0,8.21,8.21,8.2,8.21,403700.0
2017-01-13 14:30:00,8.2,8.21,8.19,8.19,314250.0,8.2,8.21,8.19,8.19,314250.0
2017-01-13 14:40:00,8.19,8.21,8.19,8.19,628100.0,8.19,8.21,8.19,8.19,628100.0
2017-01-13 14:50:00,8.19,8.21,8.19,8.2,705900.0,8.19,8.21,8.19,8.2,705900.0
2017-01-13 15:00:00,8.2,8.2,8.19,8.2,414900.0,8.2,8.2,8.19,8.2,414900.0
2017-01-13 15:10:00,8.2,8.21,8.2,8.21,168600.0,8.2,8.21,8.2,8.21,168600.0
2017-01-13 15:20:00,8.21,8.21,8.2,8.2,415000.0,8.21,8.21,8.2,8.2,415000.0
2017-01-13 15:30:00,8.2,8.21,8.2,8.2,718900.0,8.2,8.21,8.2,8.2,718900.0
2017-01-13 15:40:00,8.2,8.22,8.2,8.22,912500.0,8.2,8.22,8.2,8.22,912500.0
2017-01-13 15:50:00,8.22,8.22,8.21,8.21,1592550.0,8.22,8.22,8.21,8.21,1592550.0
2017-01-17 09:30:00,8.13,8.16,8.09,8.14,4262200.0,8.13,8.16,8.09,8.14,4262200.0
2017-01-17 09:40:00,8.14,8.17,8.13,8.15,1996050.0,8.14,8.17,8.13,8.15,1996050.0
2017-01-17 09:50:00,8.15,8.16,8.14,8.15,626200.0,8.15,8.16,8.14,8.15,626200.0
2017-01-17 10:00:00,8.15,8.2,8.15,8.19,1436500.0,8.15,8.2,8.15,8.19,1436500.0
2017-01-17 10:10:00,8.2,8.24,8.19,8.23,1511450.0,8.2,8.24,8.19,8.23,1511450.0
2017-01-17 10:20:00,8.24,8.24,8.17,8.2,1161400.0,8.24,8.24,8.17,8.2,1161400.0
2017-01-17 10:30:00,8.21,8.22,8.19,8.2,797100.0,8.21,8.22,8.19,8.2,797100.0
2017-01-17 10:40:00,8.2,8.2,8.15,8.15,1490100.0,8.2,8.2,8.15,8.15,1490100.0
2017-01-17 10:50:00,8.16,8.17,8.15,8.16,360250.0,8.16,8.17,8.15,8.16,360250.0
2017-01-17 11:00:00,8.16,8.18,8.15,8.17,707000.0,8.16,8.18,8.15,8.17,707000.0
2017-01-17 11:10:00,8.16,8.17,8.15,8.15,416950.0,8.16,8.17,8.15,8.15,416950.0
2017-01-17 11:20:00,8.16,8.16,8.14,8.15,446750.0,8.16,8.16,8.14,8.15,446750.0
2017-01-17 11:30:00,8.15,8.16,8.14,8.14,702000.0,8.15,8.16,8.14,8.14,702000.0
2017-01-17 11:40:00,8.14,8.15,8.14,8.14,246400.0,8.14,8.15,8.14,8.14,246400.0
2017-01-17 11:50:00,8.15,8.15,8.13,8.13,385950.0,8.15,8.15,8.13,8.13,385950.0
2017-01-17 12:00:00,8.13,8.16,8.13,8.14,220850.0,8.13,8.16,8.13,8.14,220850.0
2017-01-17 12:10:00,8.14,8.15,8.13,8.14,465700.0,8.14,8.15,8.13,8.14,465700.0
2017-01-17 12:20:00,8.14,8.14,8.14,8.14,443850.0,8.14,8.14,8.14,8.14,443850.0
2017-01-17 12:30:00,8.14,8.15,8.13,8.14,287350.0,8.14,8.15,8.13,8.14,287350.0
2017-01-17 12:40:00,8.14,8.15,8.13,8.14,764000.0,8.14,8.15,8.13,8.14,764000.0
2017-01-17 12:50:00,8.13,8.15,8.13,8.15,478450.0,8.13,8.15,8.13,8.15,478450.0
2017-01-17 13:00:00,8.14,8.15,8.14,8.14,161300.0,8.14,8.15,8.14,8.14,161300.0
2017-01-17 13:10:00,8.14,8.15,8.14,8.14,307900.0,8.14,8.15,8.14,8.14,307900.0
2017-01-17 13:20:00,8.14,8.15,8.14,8.14,366650.0,8.14,8.15,8.14,8.14,366650.0
2017-01-17 13:30:00,8.14,8.15,8.13,8.14,1092900.0,8.14,8.15,8.13,8.14,1092900.0
2017-01-17 13:40:00,8.14,8.14,8.13,8.13,420850.0,8.14,8.14,8.13,8.13,420850.0
2017-01-17 13:50:00,8.13,8.13,8.12,8.12,572550.0,8.13,8.13,8.12,8.12,572550.0
2017-01-17 14:00:00,8.12,8.12,8.12,8.12,374550.0,8.12,8.12,8.12,8.12,374550.0
2017-01-17 14:10:00,8.12,8.12,8.12,8.12,329250.0,8.12,8.12,8.12,8.12,329250.0
2017-01-17 14:20:00,8.12,8.12,8.11,8.11,212500.0,8.12,8.12,8.11,8.11,212500.0
2017-01-17 14:30:00,8.11,8.12,8.11,8.11,204000.0,8.11,8.12,8.11,8.11,204000.0
2017-01-17 14:40:00,8.11,8.11,8.1,8.11,770900.0,8.11,8.11,8.1,8.11,770900.0
2017-01-17 14:50:00,8.11,8.11,8.09,8.09,494450.0,8.11,8.11,8.09,8.09,494450.0
2017-01-17 15:00:00,8.09,8.1,8.09,8.1,772550.0,8.09,8.1,8.09,8.1,772550.0
2017-01-17 15:10:00,8.1,8.1,8.09,8.1,806350.0,8.1,8.1,8.09,8.1,806350.0
2017-01-17 15:20:00,8.1,8.11,8.1,8.1,510000.0,8.1,8.11,8.1,8.1,510000.0
2017-01-17 15:30:00,8.1,8.12,8.1,8.12,1077950.0,8.1,8.12,8.1,8.12,1077950.0
2017-01-17 15:40:00,8.12,8.14,8.12,8.13,796000.0,8.12,8.14,8.12,8.13,796000.0
2017-01-17 15:50:00,8.13,8.13,8.11,8.12,2182400.0,8.13,8.13,8.11,8.12,2182400.0
2017-01-18 09:30:00,8.15,8.15,8.08,8.08,1781100.0,8.15,8.15,8.08,8.08,1781100.0
2017-01-18 09:40:00,8.08,8.1,8.07,8.07,677900.0,8.08,8.1,8.07,8.07,677900.0
2017-01-18 09:50:00,8.07,8.08,8.06,8.06,1301000.0,8.07,8.08,8.06,8.06,1301000.0
2017-01-18 10:00:00,8.06,8.09,8.06,8.07,2110450.0,8.06,8.09,8.06,8.07,2110450.0
2017-01-18 10:10:00,8.07,8.08,8.05,8.07,412100.0,8.07,8.08,8.05,8.07,412100.0
2017-01-18 10:20:00,8.07,8.07,8.03,8.05,1462200.0,8.07,8.07,8.03,8.05,1462200.0
2017-01-18 10:30:00,8.05,8.05,8.01,8.02,1115300.0,8.05,8.05,8.01,8.02,1115300.0
2017-01-18 10:40:00,8.02,8.03,8.01,8.02,561950.0,8.02,8.03,8.01,8.02,561950.0
2017-01-18 10:50:00,8.01,8.01,7.98,7.99,1463050.0,8.01,8.01,7.98,7.99,1463050.0
2017-01-18 11:00:00,7.99,8.04,7.99,8.03,1819950.0,7.99,8.04,7.99,8.03,1819950.0
2017-01-18 11:10:00,8.03,8.04,8.01,8.02,387600.0,8.03,8.04,8.01,8.02,387600.0
2017-01-18 11:20:00,8.02,8.04,8.01,8.04,477500.0,8.02,8.04,8.01,8.04,477500.0
2017-01-18 11:30:00,8.04,8.04,8.03,8.03,489000.0,8.04,8.04,8.03,8.03,489000.0
2017-01-18 11:40:00,8.04,8.05,8.03,8.04,303750.0,8.04,8.05,8.03,8.04,303750.0
2017-01-18 11:50:00,8.04,8.06,8.04,8.04,347350.0,8.04,8.06,8.04,8.04,347350.0
2017-01-18 12:00:00,8.05,8.07,8.05,8.06,251200.0,8.05,8.07,8.05,8.06,251200.0
2017-01-18 12:10:00,8.06,8.07,8.06,8.06,320000.0,8.06,8.07,8.06,8.06,320000.0
2017-01-18 12:20:00,8.05,8.06,8.05,8.05,182250.0,8.05,8.06,8.05,8.05,182250.0
2017-01-18 12:30:00,8.05,8.08,8.05,8.07,323850.0,8.05,8.08,8.05,8.07,323850.0
2017-01-18 12:40:00,8.07,8.09,8.07,8.08,483900.0,8.07,8.09,8.07,8.08,483900.0
2017-01-18 12:50:00,8.08,8.09,8.08,8.09,584150.0,8.08,8.09,8.08,8.09,584150.0
2017-01-18 13:00:00,8.09,8.11,8.09,8.1,465950.0,8.09,8.11,8.09,8.1,465950.0
2017-01-18 13:10:00,8.11,8.12,8.1,8.11,278400.0,8.11,8.12,8.1,8.11,278400.0
2017-01-18 13:20:00,8.11,8.12,8.11,8.11,386850.0,8.11,8.12,8.11,8.11,386850.0
2017-01-18 13:30:00,8.11,8.14,8.11,8.13,858500.0,8.11,8.14,8.11,8.13,858500.0
2017-01-18 13:40:00,8.13,8.15,8.13,8.14,962950.0,8.13,8.15,8.13,8.14,962950.0
2017-01-18 13:50:00,8.14,8.15,8.14,8.14,440400.0,8.14,8.15,8.14,8.14,440400.0
2017-01-18 14:00:00,8.14,8.15,8.13,8.14,400000.0,8.14,8.15,8.13,8.14,400000.0
2017-01-18 14:10:00,8.14,8.14,8.14,8.14,356250.0,8.14,8.14,8.14,8.14,356250.0
2017-01-18 14:20:00,8.14,8.14,8.14,8.14,143900.0,8.14,8.14,8.14,8.14,143900.0
2017-01-18 14:30:00,8.14,8.15,8.14,8.15,260750.0,8.14,8.15,8.14,8.15,260750.0
2017-01-18 14:40:00,8.15,8.19,8.15,8.19,973650.0,8.15,8.19,8.15,8.19,973650.0
2017-01-18 14:50:00,8.19,8.22,8.19,8.22,1465500.0,8.19,8.22,8.19,8.22,1465500.0
2017-01-18 15:00:00,8.22,8.22,8.2,8.2,957550.0,8.22,8.22,8.2,8.2,957550.0
2017-01-18 15:10:00,8.2,8.22,8.2,8.22,411650.0,8.2,8.22,8.2,8.22,411650.0
2017-01-18 15:20:00,8.22,8.22,8.17,8.18,1089700.0,8.22,8.22,8.17,8.18,1089700.0
2017-01-18 15:30:00,8.18,8.2,8.18,8.19,791350.0,8.18,8.2,8.18,8.19,791350.0
2017-01-18 15:40:00,8.19,8.22,8.19,8.21,1847900.0,8.19,8.22,8.19,8.21,1847900.0
2017-01-18 15:50:00,8.21,8.21,8.19,8.2,1751700.0,8.21,8.21,8.19,8.2,1751700.0
2017-01-19 09:30:00,8.19,8.19,8.14,8.15,970500.0,8.19,8.19,8.14,8.15,970500.0
2017-01-19 09:40:00,8.15,8.17,8.14,8.16,320950.0,8.15,8.17,8.14,8.16,320950.0
2017-01-19 09:50:00,8.15,8.18,8.15,8.18,455000.0,8.15,8.18,8.15,8.18,455000.0
2017-01-19 10:00:00,8.18,8.18,8.15,8.15,593500.0,8.18,8.18,8.15,8.15,593500.0
2017-01-19 10:10:00,8.16,8.16,8.12,8.13,895050.0,8.16,8.16,8.12,8.13,895050.0
2017-01-19 10:20:00,8.13,8.18,8.13,8.17,730000.0,8.13,8.18,8.13,8.17,730000.0
2017-01-19 10:30:00,8.18,8.18,8.14,8.15,378550.0,8.18,8.18,8.14,8.15,378550.0
2017-01-19 10:40:00,8.15,8.17,8.15,8.17,330000.0,8.15,8.17,8.15,8.17,330000.0
2017-01-19 10:50:00,8.17,8.18,8.16,8.16,344250.0,8.17,8.18,8.16,8.16,344250.0
2017-01-19 11:00:00,8.16,8.17,8.16,8.16,267500.0,8.16,8.17,8.16,8.16,267500.0
2017-01-19 11:10:00,8.17,8.2,8.16,8.2,969750.0,8.17,8.2,8.16,8.2,969750.0
2017-01-19 11:20:00,8.2,8.22,8.19,8.22,1015400.0,8.2,8.22,8.19,8.22,1015400.0
2017-01-19 11:30:00,8.21,8.21,8.2,8.21,355750.0,8.21,8.21,8.2,8.21,355750.0
2017-01-19 11:40:00,8.21,8.21,8.17,8.18,875100.0,8.21,8.21,8.17,8.18,875100.0
2017-01-19 11:50:00,8.18,8.18,8.16,8.17,367000.0,8.18,8.18,8.16,8.17,367000.0
2017-01-19 12:00:00,8.16,8.17,8.14,8.14,1325950.0,8.16,8.17,8.14,8.14,1325950.0
2017-01-19 12:10:00,8.14,8.16,8.13,8.16,1040100.0,8.14,8.16,8.13,8.16,1040100.0
2017-01-19 12:20:00,8.16,8.17,8.16,8.17,172550.0,8.16,8.17,8.16,8.17,172550.0
2017-01-19 12:30:00,8.17,8.17,8.16,8.16,112500.0,8.17,8.17,8.16,8.16,112500.0
2017-01-19 12:40:00,8.16,8.17,8.15,8.16,145000.0,8.16,8.17,8.15,8.16,145000.0
2017-01-19 12:50:00,8.16,8.17,8.16,8.17,215600.0,8.16,8.17,8.16,8.17,215600.0
2017-01-19 13:00:00,8.17,8.18,8.17,8.18,257550.0,8.17,8.18,8.17,8.18,257550.0
2017-01-19 13:10:00,8.18,8.18,8.17,8.17,305000.0,8.18,8.18,8.17,8.17,305000.0
2017-01-19 13:20:00,8.18,8.18,8.17,8.18,215000.0,8.18,8.18,8.17,8.18,215000.0
2017-01-19 13:30:00,8.18,8.19,8.18,8.18,355000.0,8.18,8.19,8.18,8.18,355000.0
2017-01-19 13:40:00,8.18,8.19,8.17,8.19,310000.0,8.18,8.19,8.17,8.19,310000.0
2017-01-19 13:50:00,8.19,8.2,8.19,8.19,452100.0,8.19,8.2,8.19,8.19,452100.0
2017-01-19 14:00:00,8.19,8.21,8.18,8.18,689750.0,8.19,8.21,8.18,8.18,689750.0
2017-01-19 14:10:00,8.19,8.19,8.17,8.19,506250.0,8.19,8.19,8.17,8.19,506250.0
2017-01-19 14:20:00,8.18,8.2,8.17,8.2,496600.0,8.18,8.2,8.17,8.2,496600.0
2017-01-19 14:30:00,8.19,8.2,8.19,8.19,350000.0,8.19,8.2,8.19,8.19,350000.0
2017-01-19 14:40:00,8.19,8.19,8.17,8.17,319950.0,8.19,8.19,8.17,8.17,319950.0
2017-01-19 14:50:00,8.16,8.18,8.16,8.18,446950.0,8.16,8.18,8.16,8.18,446950.0
2017-01-19 15:00:00,8.18,8.19,8.18,8.18,150000.0,8.18,8.19,8.18,8.18,150000.0
2017-01-19 15:10:00,8.18,8.19,8.17,8.18,812600.0,8.18,8.19,8.17,8.18,812600.0
2017-01-19 15:20:00,8.18,8.19,8.18,8.18,375000.0,8.18,8.19,8.18,8.18,375000.0
2017-01-19 15:30:00,8.18,8.18,8.17,8.17,402250.0,8.18,8.18,8.17,8.17,402250.0
2017-01-19 15:40:00,8.17,8.19,8.17,8.19,408300.0,8.17,8.19,8.17,8.19,408300.0
2017-01-19 15:50:00,8.18,8.19,8.17,8.18,1015250.0,8.18,8.19,8.17,8.18,1015250.0
2017-01-20 09:30:00,8.18,8.2,8.15,8.16,1683550.0,8.18,8.2,8.15,8.16,1683550.0
2017-01-20 09:40:00,8.17,8.18,8.13,8.13,662250.0,8.17,8.18,8.13,8.13,662250.0
2017-01-20 09:50:00,8.13,8.14,8.1,8.11,755950.0,8.13,8.14,8.1,8.11,755950.0
2017-01-20 10:00:00,8.12,8.13,8.11,8.13,453650.0,8.12,8.13,8.11,8.13,453650.0
2017-01-20 10:10:00,8.13,8.13,8.11,8.11,314650.0,8.13,8.13,8.11,8.11,314650.0
2017-01-20 10:20:00,8.11,8.11,8.1,8.11,451200.0,8.11,8.11,8.1,8.11,451200.0
2017-01-20 10:30:00,8.11,8.14,8.11,8.11,762250.0,8.11,8.14,8.11,8.11,762250.0
2017-01-20 10:40:00,8.11,8.12,8.11,8.12,213500.0,8.11,8.12,8.11,8.12,213500.0
2017-01-20 10:50:00,8.11,8.15,8.11,8.12,717500.0,8.11,8.15,8.11,8.12,717500.0
2017-01-20 11:00:00,8.13,8.14,8.12,8.14,570050.0,8.13,8.14,8.12,8.14,570050.0
2017-01-20 11:10:00,8.14,8.14,8.13,8.13,492350.0,8.14,8.14,8.13,8.13,492350.0
2017-01-20 11:20:00,8.13,8.15,8.13,8.14,181100.0,8.13,8.15,8.13,8.14,181100.0
2017-01-20 11:30:00,8.14,8.14,8.14,8.14,261200.0,8.14,8.14,8.14,8.14,261200.0
2017-01-20 11:40:00,8.14,8.15,8.14,8.14,386600.0,8.14,8.15,8.14,8.14,386600.0
2017-01-20 11:50:00,8.14,8.14,8.13,8.14,445000.0,8.14,8.14,8.13,8.14,445000.0
2017-01-20 12:00:00,8.14,8.14,8.12,8.12,613850.0,8.14,8.14,8.12,8.12,613850.0
2017-01-20 12:10:00,8.12,8.13,8.12,8.13,65000.0,8.12,8.13,8.12,8.13,65000.0
2017-01-20 12:20:00,8.13,8.14,8.11,8.12,285000.0,8.13,8.14,8.11,8.12,285000.0
2017-01-20 12:30:00,8.11,8.11,8.1,8.1,834300.0,8.11,8.11,8.1,8.1,834300.0
2017-01-20 12:40:00,8.11,8.12,8.11,8.12,167450.0,8.11,8.12,8.11,8.12,167450.0
2017-01-20 12:50:00,8.12,8.12,8.11,8.11,165750.0,8.12,8.12,8.11,8.11,165750.0
2017-01-20 13:00:00,8.11,8.13,8.11,8.12,382500.0,8.11,8.13,8.11,8.12,382500.0
2017-01-20 13:10:00,8.12,8.12,8.11,8.11,79900.0,8.12,8.12,8.11,8.11,79900.0
2017-01-20 13:20:00,8.11,8.12,8.11,8.11,121250.0,8.11,8.12,8.11,8.11,121250.0
2017-01-20 13:30:00,8.11,8.12,8.1,8.11,584000.0,8.11,8.12,8.1,8.11,584000.0
2017-01-20 13:40:00,8.11,8.12,8.11,8.12,523900.0,8.11,8.12,8.11,8.12,523900.0
2017-01-20 13:50:00,8.12,8.12,8.11,8.12,477200.0,8.12,8.12,8.11,8.12,477200.0
2017-01-20 14:00:00,8.12,8.12,8.11,8.11,380500.0,8.12,8.12,8.11,8.11,380500.0
2017-01-20 14:10:00,8.11,8.12,8.11,8.11,467000.0,8.11,8.12,8.11,8.11,467000.0
2017-01-20 14:20:00,8.11,8.11,8.1,8.11,115000.0,8.11,8.11,8.1,8.11,115000.0
2017-01-20 14:30:00,8.12,8.12,8.11,8.12,325750.0,8.12,8.12,8.11,8.12,325750.0
2017-01-20 14:40:00,8.11,8.13,8.11,8.12,432850.0,8.11,8.13,8.11,8.12,432850.0
2017-01-20 14:50:00,8.13,8.14,8.12,8.13,504150.0,8.13,8.14,8.12,8.13,504150.0
2017-01-20 15:00:00,8.14,8.14,8.13,8.14,709900.0,8.14,8.14,8.13,8.14,709900.0
2017-01-20 15:10:00,8.14,8.14,8.13,8.13,365350.0,8.14,8.14,8.13,8.13,365350.0
2017-01-20 15:20:00,8.13,8.13,8.12,8.12,541700.0,8.13,8.13,8.12,8.12,541700.0
2017-01-20 15:30:00,8.12,8.14,8.12,8.13,885450.0,8.12,8.14,8.12,8.13,885450.0
2017-01-20 15:40:00,8.14,8.14,8.12,8.12,603950.0,8.14,8.14,8.12,8.12,603950.0
2017-01-20 15:50:00,8.12,8.13,8.1,8.1,3213800.0,8.12,8.13,8.1,8.1,3213800.0
2017-01-23 09:30:00,8.11,8.14,8.04,8.12,1103600.0,8.11,8.14,8.04,8.12,1103600.0
2017-01-23 09:40:00,8.12,8.18,8.11,8.18,708000.0,8.12,8.18,8.11,8.18,708000.0
2017-01-23 09:50:00,8.17,8.19,8.15,8.16,619500.0,8.17,8.19,8.15,8.16,619500.0
2017-01-23 10:00:00,8.14,8.17,8.14,8.16,433700.0,8.14,8.17,8.14,8.16,433700.0
2017-01-23 10:10:00,8.16,8.16,8.15,8.16,592750.0,8.16,8.16,8.15,8.16,592750.0
2017-01-23 10:20:00,8.16,8.17,8.14,8.15,916350.0,8.16,8.17,8.14,8.15,916350.0
2017-01-23 10:30:00,8.15,8.15,8.12,8.14,927150.0,8.15,8.15,8.12,8.14,927150.0
2017-01-23 10:40:00,8.14,8.15,8.12,8.14,529000.0,8.14,8.15,8.12,8.14,529000.0
2017-01-23 10:50:00,8.14,8.15,8.13,8.14,485000.0,8.14,8.15,8.13,8.14,485000.0
2017-01-23 11:00:00,8.14,8.15,8.14,8.14,530000.0,8.14,8.15,8.14,8.14,530000.0
2017-01-23 11:10:00,8.14,8.14,8.13,8.13,584900.0,8.14,8.14,8.13,8.13,584900.0
2017-01-23 11:20:00,8.13,8.13,8.11,8.12,686450.0,8.13,8.13,8.11,8.12,686450.0
2017-01-23 11:30:00,8.12,8.14,8.12,8.12,205000.0,8.12,8.14,8.12,8.12,205000.0
2017-01-23 11:40:00,8.12,8.13,8.12,8.13,436050.0,8.12,8.13,8.12,8.13,436050.0
2017-01-23 11:50:00,8.13,8.13,8.12,8.12,816050.0,8.13,8.13,8.12,8.12,816050.0
2017-01-23 12:00:00,8.12,8.14,8.12,8.12,284750.0,8.12,8.14,8.12,8.12,284750.0
2017-01-23 12:10:00,8.12,8.13,8.12,8.12,660500.0,8.12,8.13,8.12,8.12,660500.0
2017-01-23 12:20:00,8.12,8.12,8.11,8.11,359550.0,8.12,8.12,8.11,8.11,359550.0
2017-01-23 12:30:00,8.12,8.12,8.11,8.12,242500.0,8.12,8.12,8.11,8.12,242500.0
2017-01-23 12:40:00,8.11,8.14,8.11,8.14,955300.0,8.11,8.14,8.11,8.14,955300.0
2017-01-23 12:50:00,8.14,8.14,8.12,8.13,380200.0,8.14,8.14,8.12,8.13,380200.0
2017-01-23 13:00:00,8.12,8.14,8.12,8.13,195050.0,8.12,8.14,8.12,8.13,195050.0
2017-01-23 13:10:00,8.13,8.14,8.13,8.14,290000.0,8.13,8.14,8.13,8.14,290000.0
2017-01-23 13:20:00,8.14,8.14,8.12,8.14,270550.0,8.14,8.14,8.12,8.14,270550.0
2017-01-23 13:30:00,8.13,8.14,8.12,8.14,280000.0,8.13,8.14,8.12,8.14,280000.0
2017-01-23 13:40:00,8.14,8.14,8.13,8.13,1470550.0,8.14,8.14,8.13,8.13,1470550.0
2017-01-23 13:50:00,8.13,8.14,8.12,8.12,1308550.0,8.13,8.14,8.12,8.12,1308550.0
2017-01-23 14:00:00,8.12,8.12,8.1,8.1,786200.0,8.12,8.12,8.1,8.1,786200.0
2017-01-23 14:10:00,8.1,8.11,8.09,8.09,853450.0,8.1,8.11,8.09,8.09,853450.0
2017-01-23 14:20:00,8.1,8.11,8.09,8.09,545550.0,8.1,8.11,8.09,8.09,545550.0
2017-01-23 14:30:00,8.1,8.12,8.1,8.12,381900.0,8.1,8.12,8.1,8.12,381900.0
2017-01-23 14:40:00,8.11,8.13,8.11,8.12,237800.0,8.11,8.13,8.11,8.12,237800.0
2017-01-23 14:50:00,8.12,8.13,8.11,8.12,183500.0,8.12,8.13,8.11,8.12,183500.0
2017-01-23 15:00:00,8.12,8.13,8.12,8.12,574950.0,8.12,8.13,8.12,8.12,574950.0
2017-01-23 15:10:00,8.12,8.13,8.12,8.13,185000.0,8.12,8.13,8.12,8.13,185000.0
2017-01-23 15:20:00,8.13,8.13,8.12,8.13,279350.0,8.13,8.13,8.12,8.13,279350.0
2017-01-23 15:30:00,8.12,8.14,8.12,8.14,672300.0,8.12,8.14,8.12,8.14,672300.0
2017-01-23 15:40:00,8.14,8.15,8.13,8.15,822900.0,8.14,8.15,8.13,8.15,822900.0
2017-01-23 15:50:00,8.15,8.16,8.14,8.15,1887900.0,8.15,8.16,8.14,8.15,1887900.0
2017-01-24 09:30:00,8.15,8.22,8.12,8.2,878750.0,8.15,8.22,8.12,8.2,878750.0
2017-01-24 09:40:00,8.2,8.22,8.19,8.21,539700.0,8.2,8.22,8.19,8.21,539700.0
2017-01-24 09:50:00,8.21,8.22,8.2,8.21,305000.0,8.21,8.22,8.2,8.21,305000.0
2017-01-24 10:00:00,8.22,8.22,8.2,8.21,414000.0,8.22,8.22,8.2,8.21,414000.0
2017-01-24 10:10:00,8.21,8.22,8.2,8.22,206300.0,8.21,8.22,8.2,8.22,206300.0
2017-01-24 10:20:00,8.22,8.25,8.22,8.23,1709750.0,8.22,8.25,8.22,8.23,1709750.0
2017-01-24 10:30:00,8.23,8.24,8.22,8.23,500550.0,8.23,8.24,8.22,8.23,500550.0
2017-01-24 10:40:00,8.23,8.25,8.23,8.24,254000.0,8.23,8.25,8.23,8.24,254000.0
2017-01-24 10:50:00,8.24,8.27,8.24,8.25,771950.0,8.24,8.27,8.24,8.25,771950.0
2017-01-24 11:00:00,8.24,8.26,8.24,8.26,332600.0,8.24,8.26,8.24,8.26,332600.0
2017-01-24 11:10:00,8.26,8.27,8.26,8.27,606000.0,8.26,8.27,8.26,8.27,606000.0
2017-01-24 11:20:00,8.27,8.29,8.27,8.28,906050.0,8.27,8.29,8.27,8.28,906050.0
2017-01-24 11:30:00,8.28,8.3,8.27,8.3,742750.0,8.28,8.3,8.27,8.3,742750.0
2017-01-24 11:40:00,8.3,8.31,8.29,8.3,735100.0,8.3,8.31,8.29,8.3,735100.0
2017-01-24 11:50:00,8.29,8.31,8.28,8.29,774350.0,8.29,8.31,8.28,8.29,774350.0
2017-01-24 12:00:00,8.29,8.29,8.27,8.27,598900.0,8.29,8.29,8.27,8.27,598900.0
2017-01-24 12:10:00,8.27,8.27,8.26,8.26,247450.0,8.27,8.27,8.26,8.26,247450.0
2017-01-24 12:20:00,8.27,8.28,8.26,8.28,206050.0,8.27,8.28,8.26,8.28,206050.0
2017-01-24 12:30:00,8.28,8.28,8.27,8.28,245750.0,8.28,8.28,8.27,8.28,245750.0
2017-01-24 12:40:00,8.27,8.28,8.27,8.28,160750.0,8.27,8.28,8.27,8.28,160750.0
2017-01-24 12:50:00,8.28,8.29,8.28,8.28,499800.0,8.28,8.29,8.28,8.28,499800.0
2017-01-24 13:00:00,8.28,8.29,8.28,8.29,180000.0,8.28,8.29,8.28,8.29,180000.0
2017-01-24 13:10:00,8.29,8.29,8.29,8.29,176900.0,8.29,8.29,8.29,8.29,176900.0
2017-01-24 13:20:00,8.3,8.3,8.28,8.29,175900.0,8.3,8.3,8.28,8.29,175900.0
2017-01-24 13:30:00,8.29,8.31,8.29,8.3,438450.0,8.29,8.31,8.29,8.3,438450.0
2017-01-24 13:40:00,8.3,8.31,8.29,8.31,418800.0,8.3,8.31,8.29,8.31,418800.0
2017-01-24 13:50:00,8.31,8.31,8.31,8.31,240450.0,8.31,8.31,8.31,8.31,240450.0
2017-01-24 14:00:00,8.31,8.34,8.31,8.34,817000.0,8.31,8.34,8.31,8.34,817000.0
2017-01-24 14:10:00,8.34,8.34,8.33,8.34,589400.0,8.34,8.34,8.33,8.34,589400.0
2017-01-24 14:20:00,8.34,8.35,8.33,8.34,585750.0,8.34,8.35,8.33,8.34,585750.0
2017-01-24 14:30:00,8.34,8.36,8.34,8.36,673650.0,8.34,8.36,8.34,8.36,673650.0
2017-01-24 14:40:00,8.35,8.36,8.35,8.36,946350.0,8.35,8.36,8.35,8.36,946350.0
2017-01-24 14:50:00,8.36,8.36,8.36,8.36,415000.0,8.36,8.36,8.36,8.36,415000.0
2017-01-24 15:00:00,8.36,8.39,8.36,8.39,1063150.0,8.36,8.39,8.36,8.39,1063150.0
2017-01-24 15:10:00,8.39,8.39,8.37,8.38,2111650.0,8.39,8.39,8.37,8.38,2111650.0
2017-01-24 15:20:00,8.38,8.38,8.36,8.36,724950.0,8.38,8.38,8.36,8.36,724950.0
2017-01-24 15:30:00,8.36,8.36,8.35,8.35,1245150.0,8.36,8.36,8.35,8.35,1245150.0
2017-01-24 15:40:00,8.35,8.35,8.34,8.35,1357550.0,8.35,8.35,8.34,8.35,1357550.0
2017-01-24 15:50:00,8.35,8.37,8.34,8.37,2444700.0,8.35,8.37,8.34,8.37,2444700.0
2017-01-25 09:30:00,8.38,8.46,8.37,8.42,1530150.0,8.38,8.46,8.37,8.42,1530150.0
2017-01-25 09:40:00,8.43,8.44,8.4,8.43,737000.0,8.43,8.44,8.4,8.43,737000.0
2017-01-25 09:50:00,8.43,8.47,8.43,8.46,1112150.0,8.43,8.47,8.43,8.46,1112150.0
2017-01-25 10:00:00,8.46,8.49,8.46,8.48,1151900.0,8.46,8.49,8.46,8.48,1151900.0
2017-01-25 10:10:00,8.49,8.5,8.48,8.49,1212050.0,8.49,8.5,8.48,8.49,1212050.0
2017-01-25 10:20:00,8.5,8.51,8.49,8.5,2111750.0,8.5,8.51,8.49,8.5,2111750.0
2017-01-25 10:30:00,8.5,8.5,8.47,8.48,961450.0,8.5,8.5,8.47,8.48,961450.0
2017-01-25 10:40:00,8.48,8.49,8.46,8.46,703350.0,8.48,8.49,8.46,8.46,703350.0
2017-01-25 10:50:00,8.46,8.48,8.46,8.48,621550.0,8.46,8.48,8.46,8.48,621550.0
2017-01-25 11:00:00,8.47,8.49,8.46,8.48,1457350.0,8.47,8.49,8.46,8.48,1457350.0
2017-01-25 11:10:00,8.47,8.49,8.47,8.48,823950.0,8.47,8.49,8.47,8.48,823950.0
2017-01-25 11:20:00,8.48,8.48,8.47,8.47,1065750.0,8.48,8.48,8.47,8.47,1065750.0
2017-01-25 11:30:00,8.47,8.47,8.46,8.46,248300.0,8.47,8.47,8.46,8.46,248300.0
2017-01-25 11:40:00,8.47,8.47,8.45,8.46,410100.0,8.47,8.47,8.45,8.46,410100.0
2017-01-25 11:50:00,8.46,8.46,8.45,8.46,359300.0,8.46,8.46,8.45,8.46,359300.0
2017-01-25 12:00:00,8.46,8.47,8.46,8.46,167500.0,8.46,8.47,8.46,8.46,167500.0
2017-01-25 12:10:00,8.46,8.47,8.45,8.45,328000.0,8.46,8.47,8.45,8.45,328000.0
2017-01-25 12:20:00,8.46,8.46,8.46,8.46,110050.0,8.46,8.46,8.46,8.46,110050.0
2017-01-25 12:30:00,8.46,8.46,8.45,8.46,360350.0,8.46,8.46,8.45,8.46,360350.0
2017-01-25 12:40:00,8.46,8.47,8.44,8.44,722200.0,8.46,8.47,8.44,8.44,722200.0
2017-01-25 12:50:00,8.44,8.45,8.43,8.44,525550.0,8.44,8.45,8.43,8.44,525550.0
2017-01-25 13:00:00,8.44,8.46,8.44,8.44,606050.0,8.44,8.46,8.44,8.44,606050.0
2017-01-25 13:10:00,8.44,8.44,8.44,8.44,217150.0,8.44,8.44,8.44,8.44,217150.0
2017-01-25 13:20:00,8.44,8.44,8.43,8.43,132550.0,8.44,8.44,8.43,8.43,132550.0
2017-01-25 13:30:00,8.43,8.43,8.41,8.42,347350.0,8.43,8.43,8.41,8.42,347350.0
2017-01-25 13:40:00,8.42,8.43,8.41,8.42,318000.0,8.42,8.43,8.41,8.42,318000.0
2017-01-25 13:50:00,8.42,8.43,8.41,8.42,645800.0,8.42,8.43,8.41,8.42,645800.0
2017-01-25 14:00:00,8.42,8.42,8.4,8.4,318250.0,8.42,8.42,8.4,8.4,318250.0
2017-01-25 14:10:00,8.41,8.42,8.41,8.41,195800.0,8.41,8.42,8.41,8.41,195800.0
2017-01-25 14:20:00,8.41,8.42,8.4,8.41,453500.0,8.41,8.42,8.4,8.41,453500.0
2017-01-25 14:30:00,8.41,8.42,8.4,8.41,286550.0,8.41,8.42,8.4,8.41,286550.0
2017-01-25 14:40:00,8.41,8.41,8.4,8.4,495000.0,8.41,8.41,8.4,8.4,495000.0
2017-01-25 14:50:00,8.41,8.41,8.39,8.39,674250.0,8.41,8.41,8.39,8.39,674250.0
2017-01-25 15:00:00,8.39,8.4,8.39,8.4,216150.0,8.39,8.4,8.39,8.4,216150.0
2017-01-25 15:10:00,8.4,8.4,8.39,8.39,213250.0,8.4,8.4,8.39,8.39,213250.0
2017-01-25 15:20:00,8.39,8.4,8.38,8.39,606300.0,8.39,8.4,8.38,8.39,606300.0
2017-01-25 15:30:00,8.39,8.4,8.38,8.39,550250.0,8.39,8.4,8.38,8.39,550250.0
2017-01-25 15:40:00,8.39,8.4,8.39,8.39,815850.0,8.39,8.4,8.39,8.39,815850.0
2017-01-25 15:50:00,8.39,8.4,8.39,8.39,1464300.0,8.39,8.4,8.39,8.39,1464300.0
2017-01-26 09:30:00,8.42,8.45,8.42,8.43,518600.0,8.42,8.45,8.42,8.43,518600.0
2017-01-26 09:40:00,8.43,8.47,8.41,8.47,946650.0,8.43,8.47,8.41,8.47,946650.0
2017-01-26 09:50:00,8.47,8.5,8.47,8.49,1007100.0,8.47,8.5,8.47,8.49,1007100.0
2017-01-26 10:00:00,8.5,8.5,8.44,8.45,657050.0,8.5,8.5,8.44,8.45,657050.0
2017-01-26 10:10:00,8.45,8.46,8.42,8.42,907000.0,8.45,8.46,8.42,8.42,907000.0
2017-01-26 10:20:00,8.42,8.42,8.4,8.4,345000.0,8.42,8.42,8.4,8.4,345000.0
2017-01-26 10:30:00,8.41,8.41,8.39,8.41,1001600.0,8.41,8.41,8.39,8.41,1001600.0
2017-01-26 10:40:00,8.41,8.41,8.38,8.4,585500.0,8.41,8.41,8.38,8.4,585500.0
2017-01-26 10:50:00,8.4,8.41,8.4,8.41,382950.0,8.4,8.41,8.4,8.41,382950.0
2017-01-26 11:00:00,8.41,8.41,8.39,8.39,320500.0,8.41,8.41,8.39,8.39,320500.0
2017-01-26 11:10:00,8.39,8.42,8.39,8.4,549500.0,8.39,8.42,8.39,8.4,549500.0
2017-01-26 11:20:00,8.41,8.41,8.4,8.41,163450.0,8.41,8.41,8.4,8.41,163450.0
2017-01-26 11:30:00,8.41,8.42,8.41,8.41,303900.0,8.41,8.42,8.41,8.41,303900.0
2017-01-26 11:40:00,8.41,8.43,8.41,8.43,432700.0,8.41,8.43,8.41,8.43,432700.0
2017-01-26 11:50:00,8.42,8.43,8.41,8.43,175000.0,8.42,8.43,8.41,8.43,175000.0
2017-01-26 12:00:00,8.42,8.43,8.42,8.43,370000.0,8.42,8.43,8.42,8.43,370000.0
2017-01-26 12:10:00,8.43,8.43,8.42,8.42,355900.0,8.43,8.43,8.42,8.42,355900.0
2017-01-26 12:20:00,8.42,8.42,8.39,8.4,583550.0,8.42,8.42,8.39,8.4,583550.0
2017-01-26 12:30:00,8.4,8.42,8.4,8.42,831700.0,8.4,8.42,8.4,8.42,831700.0
2017-01-26 12:40:00,8.43,8.43,8.42,8.43,145000.0,8.43,8.43,8.42,8.43,145000.0
2017-01-26 12:50:00,8.42,8.43,8.42,8.42,291150.0,8.42,8.43,8.42,8.42,291150.0
2017-01-26 13:00:00,8.42,8.43,8.42,8.42,142950.0,8.42,8.43,8.42,8.42,142950.0
2017-01-26 13:10:00,8.42,8.42,8.41,8.41,190200.0,8.42,8.42,8.41,8.41,190200.0
2017-01-26 13:20:00,8.41,8.42,8.4,8.41,226350.0,8.41,8.42,8.4,8.41,226350.0
2017-01-26 13:30:00,8.41,8.42,8.4,8.41,195000.0,8.41,8.42,8.4,8.41,195000.0
2017-01-26 13:40:00,8.41,8.42,8.41,8.42,414700.0,8.41,8.42,8.41,8.42,414700.0
2017-01-26 13:50:00,8.42,8.42,8.4,8.4,175000.0,8.42,8.42,8.4,8.4,175000.0
2017-01-26 14:00:00,8.41,8.41,8.39,8.4,700000.0,8.41,8.41,8.39,8.4,700000.0
2017-01-26 14:10:00,8.4,8.4,8.4,8.4,50500.0,8.4,8.4,8.4,8.4,50500.0
2017-01-26 14:20:00,8.4,8.42,8.4,8.42,200050.0,8.4,8.42,8.4,8.42,200050.0
2017-01-26 14:30:00,8.42,8.42,8.4,8.4,144550.0,8.42,8.42,8.4,8.4,144550.0
2017-01-26 14:40:00,8.4,8.42,8.4,8.41,388900.0,8.4,8.42,8.4,8.41,388900.0
2017-01-26 14:50:00,8.41,8.41,8.39,8.4,400100.0,8.41,8.41,8.39,8.4,400100.0
2017-01-26 15:00:00,8.4,8.4,8.38,8.38,260000.0,8.4,8.4,8.38,8.38,260000.0
2017-01-26 15:10:00,8.38,8.38,8.36,8.36,666850.0,8.38,8.38,8.36,8.36,666850.0
2017-01-26 15:20:00,8.36,8.36,8.35,8.35,210300.0,8.36,8.36,8.35,8.35,210300.0
2017-01-26 15:30:00,8.36,8.37,8.35,8.37,334700.0,8.36,8.37,8.35,8.37,334700.0
2017-01-26 15:40:00,8.37,8.37,8.36,8.37,495300.0,8.37,8.37,8.36,8.37,495300.0
2017-01-26 15:50:00,8.37,8.38,8.36,8.37,1467900.0,8.37,8.38,8.36,8.37,1467900.0
2017-01-27 09:30:00,8.38,8.39,8.35,8.35,783150.0,8.38,8.39,8.35,8.35,783150.0
2017-01-27 09:40:00,8.35,8.35,8.31,8.32,835450.0,8.35,8.35,8.31,8.32,835450.0
2017-01-27 09:50:00,8.31,8.32,8.3,8.31,1156300.0,8.31,8.32,8.3,8.31,1156300.0
2017-01-27 10:00:00,8.31,8.32,8.27,8.27,730250.0,8.31,8.32,8.27,8.27,730250.0
2017-01-27 10:10:00,8.27,8.3,8.26,8.27,1109800.0,8.27,8.3,8.26,8.27,1109800.0
2017-01-27 10:20:00,8.28,8.3,8.28,8.3,677600.0,8.28,8.3,8.28,8.3,677600.0
2017-01-27 10:30:00,8.3,8.33,8.3,8.33,800300.0,8.3,8.33,8.3,8.33,800300.0
2017-01-27 10:40:00,8.33,8.33,8.29,8.3,287600.0,8.33,8.33,8.29,8.3,287600.0
2017-01-27 10:50:00,8.3,8.3,8.29,8.3,315000.0,8.3,8.3,8.29,8.3,315000.0
2017-01-27 11:00:00,8.29,8.29,8.27,8.27,332500.0,8.29,8.29,8.27,8.27,332500.0
2017-01-27 11:10:00,8.27,8.28,8.25,8.25,679000.0,8.27,8.28,8.25,8.25,679000.0
2017-01-27 11:20:00,8.25,8.26,8.24,8.24,441600.0,8.25,8.26,8.24,8.24,441600.0
2017-01-27 11:30:00,8.24,8.26,8.24,8.26,479600.0,8.24,8.26,8.24,8.26,479600.0
2017-01-27 11:40:00,8.26,8.26,8.25,8.25,460650.0,8.26,8.26,8.25,8.25,460650.0
2017-01-27 11:50:00,8.25,8.27,8.25,8.26,141000.0,8.25,8.27,8.25,8.26,141000.0
2017-01-27 12:00:00,8.26,8.28,8.26,8.28,340000.0,8.26,8.28,8.26,8.28,340000.0
2017-01-27 12:10:00,8.28,8.28,8.26,8.27,614300.0,8.28,8.28,8.26,8.27,614300.0
2017-01-27 12:20:00,8.27,8.28,8.26,8.27,356250.0,8.27,8.28,8.26,8.27,356250.0
2017-01-27 12:30:00,8.26,8.27,8.26,8.27,170000.0,8.26,8.27,8.26,8.27,170000.0
2017-01-27 12:40:00,8.27,8.27,8.26,8.26,316900.0,8.27,8.27,8.26,8.26,316900.0
2017-01-27 12:50:00,8.26,8.28,8.26,8.27,377050.0,8.26,8.28,8.26,8.27,377050.0
2017-01-27 13:00:00,8.27,8.29,8.27,8.29,595050.0,8.27,8.29,8.27,8.29,595050.0
2017-01-27 13:10:00,8.28,8.3,8.28,8.3,208050.0,8.28,8.3,8.28,8.3,208050.0
2017-01-27 13:20:00,8.29,8.31,8.29,8.31,411500.0,8.29,8.31,8.29,8.31,411500.0
2017-01-27 13:30:00,8.31,8.32,8.31,8.31,267900.0,8.31,8.32,8.31,8.31,267900.0
2017-01-27 13:40:00,8.32,8.32,8.31,8.31,529850.0,8.32,8.32,8.31,8.31,529850.0
2017-01-27 13:50:00,8.31,8.32,8.31,8.32,848450.0,8.31,8.32,8.31,8.32,848450.0
2017-01-27 14:00:00,8.32,8.32,8.31,8.32,358350.0,8.32,8.32,8.31,8.32,358350.0
2017-01-27 14:10:00,8.32,8.33,8.32,8.32,564150.0,8.32,8.33,8.32,8.32,564150.0
2017-01-27 14:20:00,8.33,8.33,8.32,8.32,700800.0,8.33,8.33,8.32,8.32,700800.0
2017-01-27 14:30:00,8.33,8.33,8.32,8.32,259400.0,8.33,8.33,8.32,8.32,259400.0
2017-01-27 14:40:00,8.33,8.33,8.33,8.33,151850.0,8.33,8.33,8.33,8.33,151850.0
2017-01-27 14:50:00,8.33,8.33,8.32,8.33,198650.0,8.33,8.33,8.32,8.33,198650.0
2017-01-27 15:00:00,8.33,8.34,8.33,8.33,205750.0,8.33,8.34,8.33,8.33,205750.0
2017-01-27 15:10:00,8.33,8.33,8.32,8.33,205000.0,8.33,8.33,8.32,8.33,205000.0
2017-01-27 15:20:00,8.33,8.33,8.32,8.33,364300.0,8.33,8.33,8.32,8.33,364300.0
2017-01-27 15:30:00,8.33,8.34,8.33,8.34,543700.0,8.33,8.34,8.33,8.34,543700.0
2017-01-27 15:40:00,8.34,8.36,8.33,8.35,1206450.0,8.34,8.36,8.33,8.35,1206450.0
2017-01-27 15:50:00,8.35,8.35,8.33,8.33,1583050.0,8.35,8.35,8.33,8.33,1583050.0
2017-01-30 09:30:00,8.32,8.43,8.3,8.4,2474750.0,8.32,8.43,8.3,8.4,2474750.0
2017-01-30 09:40:00,8.4,8.43,8.39,8.41,1406550.0,8.4,8.43,8.39,8.41,1406550.0
2017-01-30 09:50:00,8.4,8.42,8.38,8.4,895300.0,8.4,8.42,8.38,8.4,895300.0
2017-01-30 10:00:00,8.39,8.39,8.36,8.39,1086900.0,8.39,8.39,8.36,8.39,1086900.0
2017-01-30 10:10:00,8.39,8.39,8.34,8.34,636400.0,8.39,8.39,8.34,8.34,636400.0
2017-01-30 10:20:00,8.35,8.36,8.33,8.34,441550.0,8.35,8.36,8.33,8.34,441550.0
2017-01-30 10:30:00,8.34,8.35,8.33,8.33,460700.0,8.34,8.35,8.33,8.33,460700.0
2017-01-30 10:40:00,8.34,8.34,8.31,8.34,414850.0,8.34,8.34,8.31,8.34,414850.0
2017-01-30 10:50:00,8.34,8.34,8.31,8.32,706650.0,8.34,8.34,8.31,8.32,706650.0
2017-01-30 11:00:00,8.31,8.31,8.29,8.31,472200.0,8.31,8.31,8.29,8.31,472200.0
2017-01-30 11:10:00,8.31,8.35,8.31,8.32,1649050.0,8.31,8.35,8.31,8.32,1649050.0
2017-01-30 11:20:00,8.32,8.33,8.31,8.32,386050.0,8.32,8.33,8.31,8.32,386050.0
2017-01-30 11:30:00,8.32,8.33,8.32,8.33,175800.0,8.32,8.33,8.32,8.33,175800.0
2017-01-30 11:40:00,8.33,8.35,8.32,8.34,552100.0,8.33,8.35,8.32,8.34,552100.0
2017-01-30 11:50:00,8.34,8.34,8.32,8.34,304400.0,8.34,8.34,8.32,8.34,304400.0
2017-01-30 12:00:00,8.34,8.36,8.34,8.34,500500.0,8.34,8.36,8.34,8.34,500500.0
2017-01-30 12:10:00,8.34,8.35,8.32,8.32,207500.0,8.34,8.35,8.32,8.32,207500.0
2017-01-30 12:20:00,8.32,8.32,8.31,8.31,285750.0,8.32,8.32,8.31,8.31,285750.0
2017-01-30 12:30:00,8.32,8.32,8.31,8.32,264400.0,8.32,8.32,8.31,8.32,264400.0
2017-01-30 12:40:00,8.31,8.32,8.31,8.31,187750.0,8.31,8.32,8.31,8.31,187750.0
2017-01-30 12:50:00,8.31,8.32,8.31,8.32,215500.0,8.31,8.32,8.31,8.32,215500.0
2017-01-30 13:00:00,8.32,8.34,8.32,8.34,385050.0,8.32,8.34,8.32,8.34,385050.0
2017-01-30 13:10:00,8.34,8.34,8.33,8.34,294150.0,8.34,8.34,8.33,8.34,294150.0
2017-01-30 13:20:00,8.34,8.35,8.34,8.35,164900.0,8.34,8.35,8.34,8.35,164900.0
2017-01-30 13:30:00,8.35,8.35,8.34,8.34,125000.0,8.35,8.35,8.34,8.34,125000.0
2017-01-30 13:40:00,8.34,8.34,8.33,8.34,229750.0,8.34,8.34,8.33,8.34,229750.0
2017-01-30 13:50:00,8.34,8.35,8.33,8.35,573100.0,8.34,8.35,8.33,8.35,573100.0
2017-01-30 14:00:00,8.35,8.36,8.35,8.36,405200.0,8.35,8.36,8.35,8.36,405200.0
2017-01-30 14:10:00,8.35,8.37,8.35,8.37,911200.0,8.35,8.37,8.35,8.37,911200.0
2017-01-30 14:20:00,8.37,8.38,8.36,8.38,490450.0,8.37,8.38,8.36,8.38,490450.0
2017-01-30 14:30:00,8.37,8.37,8.35,8.36,363050.0,8.37,8.37,8.35,8.36,363050.0
2017-01-30 14:40:00,8.36,8.36,8.35,8.36,230650.0,8.36,8.36,8.35,8.36,230650.0
2017-01-30 14:50:00,8.36,8.36,8.35,8.36,297700.0,8.36,8.36,8.35,8.36,297700.0
2017-01-30 15:00:00,8.35,8.36,8.34,8.35,296650.0,8.35,8.36,8.34,8.35,296650.0
2017-01-30 15:10:00,8.35,8.36,8.35,8.36,429050.0,8.35,8.36,8.35,8.36,429050.0
2017-01-30 15:20:00,8.36,8.36,8.36,8.36,398050.0,8.36,8.36,8.36,8.36,398050.0
2017-01-30 15:30:00,8.36,8.36,8.35,8.36,691850.0,8.36,8.36,8.35,8.36,691850.0
2017-01-30 15:40:00,8.35,8.35,8.34,8.34,608150.0,8.35,8.35,8.34,8.34,608150.0
2017-01-30 15:50:00,8.34,8.36,8.34,8.35,1991000.0,8.34,8.36,8.34,8.35,1991000.0
2017-01-31 09:30:00,8.33,8.38,8.31,8.35,1118400.0,8.33,8.38,8.31,8.35,1118400.0
2017-01-31 09:40:00,8.35,8.4,8.34,8.38,1329700.0,8.35,8.4,8.34,8.38,1329700.0
2017-01-31 09:50:00,8.38,8.38,8.35,8.37,604500.0,8.38,8.38,8.35,8.37,604500.0
2017-01-31 10:00:00,8.38,8.39,8.36,8.38,711700.0,8.38,8.39,8.36,8.38,711700.0
2017-01-31 10:10:00,8.37,8.39,8.36,8.36,614850.0,8.37,8.39,8.36,8.36,614850.0
2017-01-31 10:20:00,8.36,8.36,8.32,8.33,691100.0,8.36,8.36,8.32,8.33,691100.0
2017-01-31 10:30:00,8.33,8.37,8.33,8.35,633900.0,8.33,8.37,8.33,8.35,633900.0
2017-01-31 10:40:00,8.36,8.36,8.33,8.34,973550.0,8.36,8.36,8.33,8.34,973550.0
2017-01-31 10:50:00,8.34,8.35,8.34,8.35,300000.0,8.34,8.35,8.34,8.35,300000.0
2017-01-31 11:00:00,8.34,8.36,8.33,8.34,847400.0,8.34,8.36,8.33,8.34,847400.0
2017-01-31 11:10:00,8.34,8.35,8.33,8.33,461600.0,8.34,8.35,8.33,8.33,461600.0
2017-01-31 11:20:00,8.34,8.36,8.33,8.36,672350.0,8.34,8.36,8.33,8.36,672350.0
2017-01-31 11:30:00,8.36,8.38,8.35,8.36,382750.0,8.36,8.38,8.35,8.36,382750.0
2017-01-31 11:40:00,8.36,8.37,8.36,8.37,162350.0,8.36,8.37,8.36,8.37,162350.0
2017-01-31 11:50:00,8.37,8.38,8.37,8.38,426250.0,8.37,8.38,8.37,8.38,426250.0
2017-01-31 12:00:00,8.38,8.39,8.38,8.39,492050.0,8.38,8.39,8.38,8.39,492050.0
2017-01-31 12:10:00,8.39,8.39,8.38,8.38,429500.0,8.39,8.39,8.38,8.38,429500.0
2017-01-31 12:20:00,8.38,8.39,8.38,8.38,201000.0,8.38,8.39,8.38,8.38,201000.0
2017-01-31 12:30:00,8.38,8.38,8.37,8.37,135000.0,8.38,8.38,8.37,8.37,135000.0
2017-01-31 12:40:00,8.38,8.38,8.38,8.38,211050.0,8.38,8.38,8.38,8.38,211050.0
2017-01-31 12:50:00,8.38,8.39,8.38,8.39,186100.0,8.38,8.39,8.38,8.39,186100.0
2017-01-31 13:00:00,8.39,8.4,8.39,8.39,2201100.0,8.39,8.4,8.39,8.39,2201100.0
2017-01-31 13:10:00,8.4,8.4,8.39,8.39,251250.0,8.4,8.4,8.39,8.39,251250.0
2017-01-31 13:20:00,8.39,8.4,8.39,8.39,488200.0,8.39,8.4,8.39,8.39,488200.0
2017-01-31 13:30:00,8.4,8.4,8.39,8.4,354050.0,8.4,8.4,8.39,8.4,354050.0
2017-01-31 13:40:00,8.4,8.41,8.4,8.41,570050.0,8.4,8.41,8.4,8.41,570050.0
2017-01-31 13:50:00,8.41,8.42,8.41,8.42,533200.0,8.41,8.42,8.41,8.42,533200.0
2017-01-31 14:00:00,8.41,8.42,8.41,8.41,720600.0,8.41,8.42,8.41,8.41,720600.0
2017-01-31 14:10:00,8.41,8.44,8.41,8.43,1575700.0,8.41,8.44,8.41,8.43,1575700.0
2017-01-31 14:20:00,8.43,8.44,8.41,8.43,850150.0,8.43,8.44,8.41,8.43,850150.0
2017-01-31 14:30:00,8.43,8.43,8.42,8.43,298750.0,8.43,8.43,8.42,8.43,298750.0
2017-01-31 14:40:00,8.43,8.43,8.41,8.43,575200.0,8.43,8.43,8.41,8.43,575200.0
2017-01-31 14:50:00,8.43,8.44,8.43,8.43,748600.0,8.43,8.44,8.43,8.43,748600.0
2017-01-31 15:00:00,8.44,8.44,8.41,8.41,529050.0,8.44,8.44,8.41,8.41,529050.0
2017-01-31 15:10:00,8.41,8.43,8.41,8.43,992550.0,8.41,8.43,8.41,8.43,992550.0
2017-01-31 15:20:00,8.43,8.44,8.43,8.44,774950.0,8.43,8.44,8.43,8.44,774950.0
2017-01-31 15:30:00,8.44,8.45,8.43,8.44,717700.0,8.44,8.45,8.43,8.44,717700.0
2017-01-31 15:40:00,8.44,8.44,8.42,8.43,1412250.0,8.44,8.44,8.42,8.43,1412250.0
2017-01-31 15:50:00,8.43,8.44,8.41,8.43,2421600.0,8.43,8.44,8.41,8.43,2421600.0
2017-02-01 09:30:00,8.41,8.42,8.39,8.41,770000.0,8.41,8.42,8.39,8.41,770000.0
2017-02-01 09:40:00,8.41,8.43,8.39,8.42,652550.0,8.41,8.43,8.39,8.42,652550.0
2017-02-01 09:50:00,8.42,8.45,8.41,8.41,1046050.0,8.42,8.45,8.41,8.41,1046050.0
2017-02-01 10:00:00,8.4,8.42,8.36,8.36,849900.0,8.4,8.42,8.36,8.36,849900.0
2017-02-01 10:10:00,8.37,8.38,8.36,8.37,790050.0,8.37,8.38,8.36,8.37,790050.0
2017-02-01 10:20:00,8.36,8.4,8.36,8.39,1461750.0,8.36,8.4,8.36,8.39,1461750.0
2017-02-01 10:30:00,8.39,8.4,8.38,8.38,1219950.0,8.39,8.4,8.38,8.38,1219950.0
2017-02-01 10:40:00,8.39,8.39,8.36,8.37,475000.0,8.39,8.39,8.36,8.37,475000.0
2017-02-01 10:50:00,8.38,8.4,8.35,8.39,1326700.0,8.38,8.4,8.35,8.39,1326700.0
2017-02-01 11:00:00,8.39,8.43,8.39,8.41,2130500.0,8.39,8.43,8.39,8.41,2130500.0
2017-02-01 11:10:00,8.41,8.42,8.4,8.41,485550.0,8.41,8.42,8.4,8.41,485550.0
2017-02-01 11:20:00,8.4,8.4,8.37,8.38,416750.0,8.4,8.4,8.37,8.38,416750.0
2017-02-01 11:30:00,8.38,8.39,8.38,8.39,440650.0,8.38,8.39,8.38,8.39,440650.0
2017-02-01 11:40:00,8.39,8.41,8.39,8.4,401400.0,8.39,8.41,8.39,8.4,401400.0
2017-02-01 11:50:00,8.4,8.4,8.39,8.4,281600.0,8.4,8.4,8.39,8.4,281600.0
2017-02-01 12:00:00,8.4,8.4,8.39,8.39,415550.0,8.4,8.4,8.39,8.39,415550.0
2017-02-01 12:10:00,8.39,8.4,8.38,8.39,370000.0,8.39,8.4,8.38,8.39,370000.0
2017-02-01 12:20:00,8.39,8.39,8.38,8.39,627500.0,8.39,8.39,8.38,8.39,627500.0
2017-02-01 12:30:00,8.39,8.4,8.39,8.4,333550.0,8.39,8.4,8.39,8.4,333550.0
2017-02-01 12:40:00,8.4,8.42,8.4,8.41,530550.0,8.4,8.42,8.4,8.41,530550.0
2017-02-01 12:50:00,8.41,8.42,8.41,8.42,291550.0,8.41,8.42,8.41,8.42,291550.0
2017-02-01 13:00:00,8.42,8.43,8.41,8.42,382400.0,8.42,8.43,8.41,8.42,382400.0
2017-02-01 13:10:00,8.42,8.42,8.4,8.41,363700.0,8.42,8.42,8.4,8.41,363700.0
2017-02-01 13:20:00,8.41,8.41,8.4,8.41,224250.0,8.41,8.41,8.4,8.41,224250.0
2017-02-01 13:30:00,8.41,8.41,8.41,8.41,499150.0,8.41,8.41,8.41,8.41,499150.0
2017-02-01 13:40:00,8.41,8.41,8.4,8.4,555150.0,8.41,8.41,8.4,8.4,555150.0
2017-02-01 13:50:00,8.41,8.41,8.39,8.39,859250.0,8.41,8.41,8.39,8.39,859250.0
2017-02-01 14:00:00,8.39,8.41,8.38,8.41,532450.0,8.39,8.41,8.38,8.41,532450.0
2017-02-01 14:10:00,8.41,8.42,8.4,8.41,747300.0,8.41,8.42,8.4,8.41,747300.0
2017-02-01 14:20:00,8.42,8.42,8.4,8.4,552850.0,8.42,8.42,8.4,8.4,552850.0
2017-02-01 14:30:00,8.4,8.4,8.39,8.4,853750.0,8.4,8.4,8.39,8.4,853750.0
2017-02-01 14:40:00,8.4,8.41,8.39,8.4,597300.0,8.4,8.41,8.39,8.4,597300.0
2017-02-01 14:50:00,8.41,8.42,8.4,8.41,570700.0,8.41,8.42,8.4,8.41,570700.0
2017-02-01 15:00:00,8.41,8.42,8.4,8.4,883350.0,8.41,8.42,8.4,8.4,883350.0
2017-02-01 15:10:00,8.4,8.41,8.39,8.39,676450.0,8.4,8.41,8.39,8.39,676450.0
2017-02-01 15:20:00,8.39,8.41,8.39,8.41,629900.0,8.39,8.41,8.39,8.41,629900.0
2017-02-01 15:30:00,8.4,8.42,8.39,8.4,741550.0,8.4,8.42,8.39,8.4,741550.0
2017-02-01 15:40:00,8.4,8.41,8.39,8.4,773800.0,8.4,8.41,8.39,8.4,773800.0
2017-02-01 15:50:00,8.4,8.41,8.39,8.41,2152700.0,8.4,8.41,8.39,8.41,2152700.0
2017-02-02 09:30:00,8.4,8.42,8.33,8.38,1013900.0,8.4,8.42,8.33,8.38,1013900.0
2017-02-02 09:40:00,8.39,8.41,8.32,8.34,1507100.0,8.39,8.41,8.32,8.34,1507100.0
2017-02-02 09:50:00,8.34,8.38,8.27,8.38,1767300.0,8.34,8.38,8.27,8.38,1767300.0
2017-02-02 10:00:00,8.38,8.44,8.37,8.41,1150900.0,8.38,8.44,8.37,8.41,1150900.0
2017-02-02 10:10:00,8.41,8.42,8.4,8.4,1153950.0,8.41,8.42,8.4,8.4,1153950.0
2017-02-02 10:20:00,8.4,8.47,8.4,8.47,1504850.0,8.4,8.47,8.4,8.47,1504850.0
2017-02-02 10:30:00,8.47,8.49,8.44,8.44,1173500.0,8.47,8.49,8.44,8.44,1173500.0
2017-02-02 10:40:00,8.45,8.45,8.43,8.44,768000.0,8.45,8.45,8.43,8.44,768000.0
2017-02-02 10:50:00,8.44,8.48,8.44,8.48,608800.0,8.44,8.48,8.44,8.48,608800.0
2017-02-02 11:00:00,8.48,8.49,8.45,8.45,718300.0,8.48,8.49,8.45,8.45,718300.0
2017-02-02 11:10:00,8.45,8.48,8.44,8.48,606900.0,8.45,8.48,8.44,8.48,606900.0
2017-02-02 11:20:00,8.48,8.49,8.48,8.48,484100.0,8.48,8.49,8.48,8.48,484100.0
2017-02-02 11:30:00,8.48,8.48,8.46,8.47,573950.0,8.48,8.48,8.46,8.47,573950.0
2017-02-02 11:40:00,8.47,8.47,8.44,8.45,452150.0,8.47,8.47,8.44,8.45,452150.0
2017-02-02 11:50:00,8.44,8.45,8.44,8.44,410200.0,8.44,8.45,8.44,8.44,410200.0
2017-02-02 12:00:00,8.44,8.47,8.44,8.47,765000.0,8.44,8.47,8.44,8.47,765000.0
2017-02-02 12:10:00,8.47,8.47,8.45,8.45,351550.0,8.47,8.47,8.45,8.45,351550.0
2017-02-02 12:20:00,8.45,8.46,8.44,8.45,573400.0,8.45,8.46,8.44,8.45,573400.0
2017-02-02 12:30:00,8.45,8.49,8.45,8.49,420400.0,8.45,8.49,8.45,8.49,420400.0
2017-02-02 12:40:00,8.49,8.5,8.49,8.5,556800.0,8.49,8.5,8.49,8.5,556800.0
2017-02-02 12:50:00,8.5,8.5,8.49,8.49,358500.0,8.5,8.5,8.49,8.49,358500.0
2017-02-02 13:00:00,8.49,8.49,8.47,8.48,672600.0,8.49,8.49,8.47,8.48,672600.0
2017-02-02 13:10:00,8.48,8.48,8.47,8.48,743000.0,8.48,8.48,8.47,8.48,743000.0
2017-02-02 13:20:00,8.47,8.49,8.47,8.48,1037400.0,8.47,8.49,8.47,8.48,1037400.0
2017-02-02 13:30:00,8.48,8.49,8.48,8.49,1087800.0,8.48,8.49,8.48,8.49,1087800.0
2017-02-02 13:40:00,8.49,8.52,8.49,8.52,1297700.0,8.49,8.52,8.49,8.52,1297700.0
2017-02-02 13:50:00,8.52,8.54,8.52,8.53,1539250.0,8.52,8.54,8.52,8.53,1539250.0
2017-02-02 14:00:00,8.53,8.55,8.53,8.54,1616150.0,8.53,8.55,8.53,8.54,1616150.0
2017-02-02 14:10:00,8.54,8.54,8.52,8.52,973150.0,8.54,8.54,8.52,8.52,973150.0
2017-02-02 14:20:00,8.52,8.52,8.49,8.51,888500.0,8.52,8.52,8.49,8.51,888500.0
2017-02-02 14:30:00,8.51,8.52,8.5,8.51,813200.0,8.51,8.52,8.5,8.51,813200.0
2017-02-02 14:40:00,8.51,8.54,8.51,8.52,1134800.0,8.51,8.54,8.51,8.52,1134800.0
2017-02-02 14:50:00,8.51,8.51,8.48,8.5,976700.0,8.51,8.51,8.48,8.5,976700.0
2017-02-02 15:00:00,8.5,8.52,8.49,8.5,1006850.0,8.5,8.52,8.49,8.5,1006850.0
2017-02-02 15:10:00,8.5,8.51,8.48,8.48,745100.0,8.5,8.51,8.48,8.48,745100.0
2017-02-02 15:20:00,8.48,8.5,8.47,8.47,1371250.0,8.48,8.5,8.47,8.47,1371250.0
2017-02-02 15:30:00,8.48,8.5,8.47,8.48,2466900.0,8.48,8.5,8.47,8.48,2466900.0
2017-02-02 15:40:00,8.49,8.49,8.46,8.46,2599650.0,8.49,8.49,8.46,8.46,2599650.0
2017-02-02 15:50:00,8.47,8.48,8.46,8.46,3984000.0,8.47,8.48,8.46,8.46,3984000.0
2017-02-03 09:30:00,8.62,8.69,8.34,8.36,12641850.0,8.62,8.69,8.34,8.36,12641850.0
2017-02-03 09:40:00,8.36,8.37,8.23,8.29,12454600.0,8.36,8.37,8.23,8.29,12454600.0
2017-02-03 09:50:00,8.28,8.28,8.16,8.16,9192100.0,8.28,8.28,8.16,8.16,9192100.0
2017-02-03 10:00:00,8.16,8.23,8.12,8.18,8590300.0,8.16,8.23,8.12,8.18,8590300.0
2017-02-03 10:10:00,8.18,8.19,8.06,8.11,7592300.0,8.18,8.19,8.06,8.11,7592300.0
2017-02-03 10:20:00,8.1,8.15,8.07,8.08,5638750.0,8.1,8.15,8.07,8.08,5638750.0
2017-02-03 10:30:00,8.09,8.15,8.07,8.13,6207250.0,8.09,8.15,8.07,8.13,6207250.0
2017-02-03 10:40:00,8.13,8.19,8.11,8.18,8732800.0,8.13,8.19,8.11,8.18,8732800.0
2017-02-03 10:50:00,8.18,8.18,8.14,8.15,2537750.0,8.18,8.18,8.14,8.15,2537750.0
2017-02-03 11:00:00,8.16,8.22,8.16,8.2,5571450.0,8.16,8.22,8.16,8.2,5571450.0
2017-02-03 11:10:00,8.2,8.2,8.15,8.19,2791200.0,8.2,8.2,8.15,8.19,2791200.0
2017-02-03 11:20:00,8.2,8.22,8.18,8.2,3348750.0,8.2,8.22,8.18,8.2,3348750.0
2017-02-03 11:30:00,8.2,8.22,8.19,8.21,2185450.0,8.2,8.22,8.19,8.21,2185450.0
2017-02-03 11:40:00,8.21,8.22,8.18,8.2,2455900.0,8.21,8.22,8.18,8.2,2455900.0
2017-02-03 11:50:00,8.2,8.2,8.18,8.18,1627600.0,8.2,8.2,8.18,8.18,1627600.0
2017-02-03 12:00:00,8.18,8.18,8.15,8.16,1459700.0,8.18,8.18,8.15,8.16,1459700.0
2017-02-03 12:10:00,8.16,8.16,8.14,8.15,2802650.0,8.16,8.16,8.14,8.15,2802650.0
2017-02-03 12:20:00,8.15,8.16,8.15,8.15,1557900.0,8.15,8.16,8.15,8.15,1557900.0
2017-02-03 12:30:00,8.15,8.16,8.12,8.14,3139250.0,8.15,8.16,8.12,8.14,3139250.0
2017-02-03 12:40:00,8.14,8.15,8.11,8.11,1663150.0,8.14,8.15,8.11,8.11,1663150.0
2017-02-03 12:50:00,8.12,8.14,8.12,8.12,1371500.0,8.12,8.14,8.12,8.12,1371500.0
2017-02-03 13:00:00,8.13,8.15,8.12,8.12,1337850.0,8.13,8.15,8.12,8.12,1337850.0
2017-02-03 13:10:00,8.12,8.12,8.08,8.1,3149100.0,8.12,8.12,8.08,8.1,3149100.0
2017-02-03 13:20:00,8.1,8.14,8.09,8.13,1781600.0,8.1,8.14,8.09,8.13,1781600.0
2017-02-03 13:30:00,8.12,8.15,8.12,8.13,1534350.0,8.12,8.15,8.12,8.13,1534350.0
2017-02-03 13:40:00,8.13,8.15,8.12,8.14,1257750.0,8.13,8.15,8.12,8.14,1257750.0
2017-02-03 13:50:00,8.13,8.14,8.11,8.11,929450.0,8.13,8.14,8.11,8.11,929450.0
2017-02-03 14:00:00,8.11,8.13,8.11,8.13,1372900.0,8.11,8.13,8.11,8.13,1372900.0
2017-02-03 14:10:00,8.13,8.13,8.09,8.1,2679050.0,8.13,8.13,8.09,8.1,2679050.0
2017-02-03 14:20:00,8.1,8.11,8.07,8.08,1327700.0,8.1,8.11,8.07,8.08,1327700.0
2017-02-03 14:30:00,8.08,8.13,8.06,8.11,3635650.0,8.08,8.13,8.06,8.11,3635650.0
2017-02-03 14:40:00,8.11,8.11,8.08,8.08,1115500.0,8.11,8.11,8.08,8.08,1115500.0
2017-02-03 14:50:00,8.09,8.09,8.08,8.08,2241700.0,8.09,8.09,8.08,8.08,2241700.0
2017-02-03 15:00:00,8.08,8.1,8.07,8.08,2794200.0,8.08,8.1,8.07,8.08,2794200.0
2017-02-03 15:10:00,8.08,8.09,8.08,8.08,1816600.0,8.08,8.09,8.08,8.08,1816600.0
2017-02-03 15:20:00,8.09,8.09,8.07,8.08,2155650.0,8.09,8.09,8.07,8.08,2155650.0
2017-02-03 15:30:00,8.08,8.09,8.07,8.08,2628450.0,8.08,8.09,8.07,8.08,2628450.0
2017-02-03 15:40:00,8.08,8.08,8.06,8.07,2293950.0,8.08,8.08,8.06,8.07,2293950.0
2017-02-03 15:50:00,8.07,8.08,8.06,8.07,8407850.0,8.07,8.08,8.06,8.07,8407850.0
2017-02-06 09:30:00,7.98,8.0,7.9,7.96,6519800.0,7.98,8.0,7.9,7.96,6519800.0
2017-02-06 09:40:00,7.94,8.04,7.94,8.02,4044500.0,7.94,8.04,7.94,8.02,4044500.0
2017-02-06 09:50:00,8.01,8.03,7.96,8.01,2573700.0,8.01,8.03,7.96,8.01,2573700.0
2017-02-06 10:00:00,8.01,8.02,8.0,8.02,1834200.0,8.01,8.02,8.0,8.02,1834200.0
2017-02-06 10:10:00,8.01,8.02,7.98,7.98,1287950.0,8.01,8.02,7.98,7.98,1287950.0
2017-02-06 10:20:00,7.98,8.01,7.96,8.0,1726200.0,7.98,8.01,7.96,8.0,1726200.0
2017-02-06 10:30:00,8.0,8.01,7.98,8.0,1170000.0,8.0,8.01,7.98,8.0,1170000.0
2017-02-06 10:40:00,7.99,8.0,7.98,8.0,841350.0,7.99,8.0,7.98,8.0,841350.0
2017-02-06 10:50:00,8.0,8.01,8.0,8.0,1051200.0,8.0,8.01,8.0,8.0,1051200.0
2017-02-06 11:00:00,8.0,8.04,8.0,8.04,2323500.0,8.0,8.04,8.0,8.04,2323500.0
2017-02-06 11:10:00,8.03,8.04,8.01,8.03,1605650.0,8.03,8.04,8.01,8.03,1605650.0
2017-02-06 11:20:00,8.03,8.03,8.01,8.01,1461550.0,8.03,8.03,8.01,8.01,1461550.0
2017-02-06 11:30:00,8.01,8.02,7.99,8.0,1522800.0,8.01,8.02,7.99,8.0,1522800.0
2017-02-06 11:40:00,7.99,7.99,7.97,7.98,873450.0,7.99,7.99,7.97,7.98,873450.0
2017-02-06 11:50:00,7.98,7.99,7.97,7.98,1701500.0,7.98,7.99,7.97,7.98,1701500.0
2017-02-06 12:00:00,7.98,8.0,7.97,7.99,1250650.0,7.98,8.0,7.97,7.99,1250650.0
2017-02-06 12:10:00,7.99,8.01,7.99,8.0,1146800.0,7.99,8.01,7.99,8.0,1146800.0
2017-02-06 12:20:00,8.0,8.0,7.99,8.0,608700.0,8.0,8.0,7.99,8.0,608700.0
2017-02-06 12:30:00,8.0,8.0,7.99,7.99,883000.0,8.0,8.0,7.99,7.99,883000.0
2017-02-06 12:40:00,7.99,8.0,7.97,8.0,1100250.0,7.99,8.0,7.97,8.0,1100250.0
2017-02-06 12:50:00,7.99,8.0,7.98,7.98,811750.0,7.99,8.0,7.98,7.98,811750.0
2017-02-06 13:00:00,7.98,8.0,7.98,7.98,822100.0,7.98,8.0,7.98,7.98,822100.0
2017-02-06 13:10:00,7.98,7.98,7.97,7.98,954700.0,7.98,7.98,7.97,7.98,954700.0
2017-02-06 13:20:00,7.98,7.99,7.97,7.98,1141800.0,7.98,7.99,7.97,7.98,1141800.0
2017-02-06 13:30:00,7.98,7.99,7.97,7.97,657000.0,7.98,7.99,7.97,7.97,657000.0
2017-02-06 13:40:00,7.97,7.97,7.96,7.96,1179050.0,7.97,7.97,7.96,7.96,1179050.0
2017-02-06 13:50:00,7.98,7.98,7.97,7.98,739800.0,7.98,7.98,7.97,7.98,739800.0
2017-02-06 14:00:00,7.97,7.97,7.96,7.97,284050.0,7.97,7.97,7.96,7.97,284050.0
2017-02-06 14:10:00,7.96,7.97,7.96,7.96,870550.0,7.96,7.97,7.96,7.96,870550.0
2017-02-06 14:20:00,7.96,7.97,7.95,7.96,478500.0,7.96,7.97,7.95,7.96,478500.0
2017-02-06 14:30:00,7.96,7.96,7.94,7.94,701100.0,7.96,7.96,7.94,7.94,701100.0
2017-02-06 14:40:00,7.94,7.95,7.93,7.93,913650.0,7.94,7.95,7.93,7.93,913650.0
2017-02-06 14:50:00,7.93,7.94,7.92,7.94,1278200.0,7.93,7.94,7.92,7.94,1278200.0
2017-02-06 15:00:00,7.94,7.95,7.93,7.94,1114500.0,7.94,7.95,7.93,7.94,1114500.0
2017-02-06 15:10:00,7.94,7.94,7.92,7.92,993200.0,7.94,7.94,7.92,7.92,993200.0
2017-02-06 15:20:00,7.93,7.93,7.92,7.92,1620400.0,7.93,7.93,7.92,7.92,1620400.0
2017-02-06 15:30:00,7.92,7.92,7.91,7.92,2360150.0,7.92,7.92,7.91,7.92,2360150.0
2017-02-06 15:40:00,7.92,7.92,7.91,7.91,1723700.0,7.92,7.92,7.91,7.91,1723700.0
2017-02-06 15:50:00,7.91,7.92,7.91,7.91,4929200.0,7.91,7.92,7.91,7.91,4929200.0
2017-02-07 09:30:00,7.93,7.99,7.92,7.99,1976200.0,7.93,7.99,7.92,7.99,1976200.0
2017-02-07 09:40:00,7.98,7.99,7.92,7.92,1951000.0,7.98,7.99,7.92,7.92,1951000.0
2017-02-07 09:50:00,7.93,7.97,7.91,7.95,1289450.0,7.93,7.97,7.91,7.95,1289450.0
2017-02-07 10:00:00,7.96,7.97,7.94,7.95,1791150.0,7.96,7.97,7.94,7.95,1791150.0
2017-02-07 10:10:00,7.95,8.0,7.94,7.99,1862150.0,7.95,8.0,7.94,7.99,1862150.0
2017-02-07 10:20:00,7.99,8.01,7.98,8.0,2498350.0,7.99,8.01,7.98,8.0,2498350.0
2017-02-07 10:30:00,8.0,8.01,7.97,7.98,1433900.0,8.0,8.01,7.97,7.98,1433900.0
2017-02-07 10:40:00,7.98,7.99,7.97,7.98,490000.0,7.98,7.99,7.97,7.98,490000.0
2017-02-07 10:50:00,7.98,8.01,7.97,8.0,1642700.0,7.98,8.01,7.97,8.0,1642700.0
2017-02-07 11:00:00,8.0,8.03,7.99,8.02,1421600.0,8.0,8.03,7.99,8.02,1421600.0
2017-02-07 11:10:00,8.02,8.03,8.0,8.0,909650.0,8.02,8.03,8.0,8.0,909650.0
2017-02-07 11:20:00,8.0,8.01,7.99,8.0,662950.0,8.0,8.01,7.99,8.0,662950.0
2017-02-07 11:30:00,8.0,8.0,7.97,7.97,1062250.0,8.0,8.0,7.97,7.97,1062250.0
2017-02-07 11:40:00,7.98,7.98,7.96,7.97,1171300.0,7.98,7.98,7.96,7.97,1171300.0
2017-02-07 11:50:00,7.96,8.0,7.96,8.0,1085200.0,7.96,8.0,7.96,8.0,1085200.0
2017-02-07 12:00:00,8.0,8.01,7.98,7.99,999000.0,8.0,8.01,7.98,7.99,999000.0
2017-02-07 12:10:00,7.99,7.99,7.96,7.96,1313300.0,7.99,7.99,7.96,7.96,1313300.0
2017-02-07 12:20:00,7.96,8.0,7.95,7.98,1048450.0,7.96,8.0,7.95,7.98,1048450.0
2017-02-07 12:30:00,7.98,8.01,7.98,8.01,1082250.0,7.98,8.01,7.98,8.01,1082250.0
2017-02-07 12:40:00,8.01,8.02,8.0,8.0,1451550.0,8.01,8.02,8.0,8.0,1451550.0
2017-02-07 12:50:00,8.0,8.02,8.0,8.02,695200.0,8.0,8.02,8.0,8.02,695200.0
2017-02-07 13:00:00,8.02,8.02,8.01,8.01,697550.0,8.02,8.02,8.01,8.01,697550.0
2017-02-07 13:10:00,8.01,8.02,8.01,8.02,843000.0,8.01,8.02,8.01,8.02,843000.0
2017-02-07 13:20:00,8.02,8.02,8.01,8.02,624000.0,8.02,8.02,8.01,8.02,624000.0
2017-02-07 13:30:00,8.01,8.02,8.01,8.01,316250.0,8.01,8.02,8.01,8.01,316250.0
2017-02-07 13:40:00,8.01,8.02,8.01,8.01,633900.0,8.01,8.02,8.01,8.01,633900.0
2017-02-07 13:50:00,8.01,8.02,7.99,8.0,1304300.0,8.01,8.02,7.99,8.0,1304300.0
2017-02-07 14:00:00,8.0,8.0,7.98,7.98,636500.0,8.0,8.0,7.98,7.98,636500.0
2017-02-07 14:10:00,7.99,8.0,7.98,7.99,606550.0,7.99,8.0,7.98,7.99,606550.0
2017-02-07 14:20:00,7.99,7.99,7.97,7.98,681900.0,7.99,7.99,7.97,7.98,681900.0
2017-02-07 14:30:00,7.98,8.01,7.97,8.0,1994950.0,7.98,8.01,7.97,8.0,1994950.0
2017-02-07 14:40:00,8.0,8.02,7.98,8.01,1489500.0,8.0,8.02,7.98,8.01,1489500.0
2017-02-07 14:50:00,8.01,8.01,7.99,7.99,1322800.0,8.01,8.01,7.99,7.99,1322800.0
2017-02-07 15:00:00,7.99,7.99,7.98,7.99,825550.0,7.99,7.99,7.98,7.99,825550.0
2017-02-07 15:10:00,7.99,7.99,7.97,7.97,801450.0,7.99,7.99,7.97,7.97,801450.0
2017-02-07 15:20:00,7.98,7.98,7.96,7.98,926400.0,7.98,7.98,7.96,7.98,926400.0
2017-02-07 15:30:00,7.97,7.97,7.95,7.96,1475450.0,7.97,7.97,7.95,7.96,1475450.0
2017-02-07 15:40:00,7.96,7.99,7.95,7.97,2082100.0,7.96,7.99,7.95,7.97,2082100.0
2017-02-07 15:50:00,7.97,7.98,7.96,7.98,3712950.0,7.97,7.98,7.96,7.98,3712950.0
2017-02-08 09:30:00,8.01,8.02,7.97,8.0,1147700.0,8.01,8.02,7.97,8.0,1147700.0
2017-02-08 09:40:00,8.01,8.07,8.0,8.07,1494850.0,8.01,8.07,8.0,8.07,1494850.0
2017-02-08 09:50:00,8.07,8.14,8.07,8.11,2252750.0,8.07,8.14,8.07,8.11,2252750.0
2017-02-08 10:00:00,8.11,8.16,8.09,8.15,2407000.0,8.11,8.16,8.09,8.15,2407000.0
2017-02-08 10:10:00,8.15,8.16,8.12,8.12,2459300.0,8.15,8.16,8.12,8.12,2459300.0
2017-02-08 10:20:00,8.13,8.13,8.08,8.09,1730600.0,8.13,8.13,8.08,8.09,1730600.0
2017-02-08 10:30:00,8.08,8.1,8.08,8.09,1474000.0,8.08,8.1,8.08,8.09,1474000.0
2017-02-08 10:40:00,8.09,8.09,8.06,8.06,1110750.0,8.09,8.09,8.06,8.06,1110750.0
2017-02-08 10:50:00,8.06,8.06,8.04,8.06,991950.0,8.06,8.06,8.04,8.06,991950.0
2017-02-08 11:00:00,8.06,8.06,8.03,8.04,1185900.0,8.06,8.06,8.03,8.04,1185900.0
2017-02-08 11:10:00,8.04,8.06,8.04,8.04,776150.0,8.04,8.06,8.04,8.04,776150.0
2017-02-08 11:20:00,8.04,8.06,8.04,8.04,598250.0,8.04,8.06,8.04,8.04,598250.0
2017-02-08 11:30:00,8.04,8.07,8.04,8.06,1903800.0,8.04,8.07,8.04,8.06,1903800.0
2017-02-08 11:40:00,8.06,8.06,8.03,8.03,1691900.0,8.06,8.06,8.03,8.03,1691900.0
2017-02-08 11:50:00,8.03,8.06,8.01,8.05,2052950.0,8.03,8.06,8.01,8.05,2052950.0
2017-02-08 12:00:00,8.05,8.09,8.05,8.06,1110200.0,8.05,8.09,8.05,8.06,1110200.0
2017-02-08 12:10:00,8.06,8.08,8.05,8.07,1602850.0,8.06,8.08,8.05,8.07,1602850.0
2017-02-08 12:20:00,8.07,8.07,8.05,8.06,246400.0,8.07,8.07,8.05,8.06,246400.0
2017-02-08 12:30:00,8.06,8.08,8.05,8.07,966600.0,8.06,8.08,8.05,8.07,966600.0
2017-02-08 12:40:00,8.07,8.07,8.06,8.07,943350.0,8.07,8.07,8.06,8.07,943350.0
2017-02-08 12:50:00,8.07,8.07,8.06,8.06,610000.0,8.07,8.07,8.06,8.06,610000.0
2017-02-08 13:00:00,8.06,8.07,8.05,8.06,1266400.0,8.06,8.07,8.05,8.06,1266400.0
2017-02-08 13:10:00,8.05,8.06,8.04,8.05,792850.0,8.05,8.06,8.04,8.05,792850.0
2017-02-08 13:20:00,8.05,8.05,8.04,8.04,1117350.0,8.05,8.05,8.04,8.04,1117350.0
2017-02-08 13:30:00,8.04,8.06,8.04,8.05,930000.0,8.04,8.06,8.04,8.05,930000.0
2017-02-08 13:40:00,8.05,8.07,8.05,8.07,1411950.0,8.05,8.07,8.05,8.07,1411950.0
2017-02-08 13:50:00,8.07,8.09,8.07,8.08,526100.0,8.07,8.09,8.07,8.08,526100.0
2017-02-08 14:00:00,8.06,8.07,8.06,8.06,358150.0,8.06,8.07,8.06,8.06,358150.0
2017-02-08 14:10:00,8.06,8.07,8.05,8.07,645000.0,8.06,8.07,8.05,8.07,645000.0
2017-02-08 14:20:00,8.07,8.08,8.07,8.07,378000.0,8.07,8.08,8.07,8.07,378000.0
2017-02-08 14:30:00,8.07,8.09,8.07,8.08,401600.0,8.07,8.09,8.07,8.08,401600.0
2017-02-08 14:40:00,8.08,8.08,8.07,8.08,415100.0,8.08,8.08,8.07,8.08,415100.0
2017-02-08 14:50:00,8.07,8.08,8.07,8.07,238300.0,8.07,8.08,8.07,8.07,238300.0
2017-02-08 15:00:00,8.07,8.08,8.06,8.08,591700.0,8.07,8.08,8.06,8.08,591700.0
2017-02-08 15:10:00,8.08,8.09,8.07,8.08,776150.0,8.08,8.09,8.07,8.08,776150.0
2017-02-08 15:20:00,8.08,8.09,8.07,8.08,595450.0,8.08,8.09,8.07,8.08,595450.0
2017-02-08 15:30:00,8.08,8.08,8.06,8.07,939550.0,8.08,8.08,8.06,8.07,939550.0
2017-02-08 15:40:00,8.07,8.07,8.06,8.06,1348050.0,8.07,8.07,8.06,8.06,1348050.0
2017-02-08 15:50:00,8.06,8.07,8.05,8.06,1885500.0,8.06,8.07,8.05,8.06,1885500.0
2017-02-09 09:30:00,8.09,8.14,8.07,8.14,905450.0,8.09,8.14,8.07,8.14,905450.0
2017-02-09 09:40:00,8.13,8.16,8.1,8.15,1206800.0,8.13,8.16,8.1,8.15,1206800.0
2017-02-09 09:50:00,8.15,8.17,8.14,8.16,995850.0,8.15,8.17,8.14,8.16,995850.0
2017-02-09 10:00:00,8.17,8.17,8.14,8.16,1124850.0,8.17,8.17,8.14,8.16,1124850.0
2017-02-09 10:10:00,8.16,8.18,8.15,8.18,1241700.0,8.16,8.18,8.15,8.18,1241700.0
2017-02-09 10:20:00,8.18,8.19,8.16,8.18,1403150.0,8.18,8.19,8.16,8.18,1403150.0
2017-02-09 10:30:00,8.18,8.2,8.18,8.18,1495950.0,8.18,8.2,8.18,8.18,1495950.0
2017-02-09 10:40:00,8.19,8.2,8.18,8.19,763450.0,8.19,8.2,8.18,8.19,763450.0
2017-02-09 10:50:00,8.19,8.22,8.19,8.22,1977950.0,8.19,8.22,8.19,8.22,1977950.0
2017-02-09 11:00:00,8.22,8.23,8.2,8.23,2232150.0,8.22,8.23,8.2,8.23,2232150.0
2017-02-09 11:10:00,8.22,8.25,8.22,8.24,1801200.0,8.22,8.25,8.22,8.24,1801200.0
2017-02-09 11:20:00,8.24,8.26,8.23,8.25,1496850.0,8.24,8.26,8.23,8.25,1496850.0
2017-02-09 11:30:00,8.25,8.26,8.23,8.25,1927300.0,8.25,8.26,8.23,8.25,1927300.0
2017-02-09 11:40:00,8.25,8.25,8.24,8.24,850650.0,8.25,8.25,8.24,8.24,850650.0
2017-02-09 11:50:00,8.24,8.26,8.24,8.25,1037350.0,8.24,8.26,8.24,8.25,1037350.0
2017-02-09 12:00:00,8.25,8.27,8.25,8.26,1059450.0,8.25,8.27,8.25,8.26,1059450.0
2017-02-09 12:10:00,8.27,8.27,8.26,8.26,667050.0,8.27,8.27,8.26,8.26,667050.0
2017-02-09 12:20:00,8.26,8.28,8.26,8.27,1001900.0,8.26,8.28,8.26,8.27,1001900.0
2017-02-09 12:30:00,8.27,8.28,8.26,8.28,801300.0,8.27,8.28,8.26,8.28,801300.0
2017-02-09 12:40:00,8.27,8.28,8.26,8.27,1025300.0,8.27,8.28,8.26,8.27,1025300.0
2017-02-09 12:50:00,8.27,8.33,8.27,8.32,2105550.0,8.27,8.33,8.27,8.32,2105550.0
2017-02-09 13:00:00,8.32,8.33,8.27,8.27,1611100.0,8.32,8.33,8.27,8.27,1611100.0
2017-02-09 13:10:00,8.28,8.31,8.28,8.3,642600.0,8.28,8.31,8.28,8.3,642600.0
2017-02-09 13:20:00,8.3,8.3,8.29,8.3,312600.0,8.3,8.3,8.29,8.3,312600.0
2017-02-09 13:30:00,8.3,8.3,8.29,8.29,861250.0,8.3,8.3,8.29,8.29,861250.0
2017-02-09 13:40:00,8.29,8.32,8.29,8.32,1071100.0,8.29,8.32,8.29,8.32,1071100.0
2017-02-09 13:50:00,8.32,8.32,8.31,8.31,844450.0,8.32,8.32,8.31,8.31,844450.0
2017-02-09 14:00:00,8.32,8.35,8.32,8.34,2363400.0,8.32,8.35,8.32,8.34,2363400.0
2017-02-09 14:10:00,8.33,8.35,8.32,8.33,1704500.0,8.33,8.35,8.32,8.33,1704500.0
2017-02-09 14:20:00,8.33,8.34,8.32,8.32,851450.0,8.33,8.34,8.32,8.32,851450.0
2017-02-09 14:30:00,8.32,8.35,8.32,8.35,1453800.0,8.32,8.35,8.32,8.35,1453800.0
2017-02-09 14:40:00,8.35,8.35,8.33,8.35,1202700.0,8.35,8.35,8.33,8.35,1202700.0
2017-02-09 14:50:00,8.35,8.35,8.33,8.33,531750.0,8.35,8.35,8.33,8.33,531750.0
2017-02-09 15:00:00,8.33,8.34,8.32,8.33,745800.0,8.33,8.34,8.32,8.33,745800.0
2017-02-09 15:10:00,8.33,8.33,8.32,8.32,731550.0,8.33,8.33,8.32,8.32,731550.0
2017-02-09 15:20:00,8.33,8.33,8.31,8.33,1681050.0,8.33,8.33,8.31,8.33,1681050.0
2017-02-09 15:30:00,8.32,8.33,8.31,8.31,983750.0,8.32,8.33,8.31,8.31,983750.0
2017-02-09 15:40:00,8.31,8.32,8.31,8.31,1657350.0,8.31,8.32,8.31,8.31,1657350.0
2017-02-09 15:50:00,8.31,8.31,8.3,8.31,4922600.0,8.31,8.31,8.3,8.31,4922600.0
2017-02-10 09:30:00,8.33,8.39,8.33,8.37,1211850.0,8.33,8.39,8.33,8.37,1211850.0
2017-02-10 09:40:00,8.36,8.41,8.36,8.39,1986400.0,8.36,8.41,8.36,8.39,1986400.0
2017-02-10 09:50:00,8.38,8.42,8.37,8.39,1274300.0,8.38,8.42,8.37,8.39,1274300.0
2017-02-10 10:00:00,8.4,8.41,8.38,8.41,1425800.0,8.4,8.41,8.38,8.41,1425800.0
2017-02-10 10:10:00,8.4,8.4,8.38,8.38,553150.0,8.4,8.4,8.38,8.38,553150.0
2017-02-10 10:20:00,8.39,8.39,8.36,8.37,972700.0,8.39,8.39,8.36,8.37,972700.0
2017-02-10 10:30:00,8.36,8.37,8.33,8.34,1444450.0,8.36,8.37,8.33,8.34,1444450.0
2017-02-10 10:40:00,8.34,8.36,8.33,8.36,1100000.0,8.34,8.36,8.33,8.36,1100000.0
2017-02-10 10:50:00,8.36,8.37,8.33,8.35,835200.0,8.36,8.37,8.33,8.35,835200.0
2017-02-10 11:00:00,8.35,8.35,8.32,8.33,450000.0,8.35,8.35,8.32,8.33,450000.0
2017-02-10 11:10:00,8.32,8.34,8.32,8.33,1186650.0,8.32,8.34,8.32,8.33,1186650.0
2017-02-10 11:20:00,8.33,8.34,8.32,8.32,821750.0,8.33,8.34,8.32,8.32,821750.0
2017-02-10 11:30:00,8.32,8.33,8.3,8.32,967450.0,8.32,8.33,8.3,8.32,967450.0
2017-02-10 11:40:00,8.32,8.35,8.31,8.33,1653800.0,8.32,8.35,8.31,8.33,1653800.0
2017-02-10 11:50:00,8.34,8.34,8.32,8.32,848850.0,8.34,8.34,8.32,8.32,848850.0
2017-02-10 12:00:00,8.33,8.33,8.31,8.32,492100.0,8.33,8.33,8.31,8.32,492100.0
2017-02-10 12:10:00,8.31,8.32,8.3,8.31,2082900.0,8.31,8.32,8.3,8.31,2082900.0
2017-02-10 12:20:00,8.31,8.32,8.3,8.32,1298050.0,8.31,8.32,8.3,8.32,1298050.0
2017-02-10 12:30:00,8.32,8.32,8.29,8.31,504900.0,8.32,8.32,8.29,8.31,504900.0
2017-02-10 12:40:00,8.31,8.31,8.3,8.31,293050.0,8.31,8.31,8.3,8.31,293050.0
2017-02-10 12:50:00,8.3,8.31,8.3,8.3,807650.0,8.3,8.31,8.3,8.3,807650.0
2017-02-10 13:00:00,8.3,8.3,8.29,8.3,855350.0,8.3,8.3,8.29,8.3,855350.0
2017-02-10 13:10:00,8.29,8.3,8.29,8.3,570000.0,8.29,8.3,8.29,8.3,570000.0
2017-02-10 13:20:00,8.3,8.31,8.29,8.3,428500.0,8.3,8.31,8.29,8.3,428500.0
2017-02-10 13:30:00,8.3,8.3,8.29,8.29,408700.0,8.3,8.3,8.29,8.29,408700.0
2017-02-10 13:40:00,8.29,8.3,8.28,8.29,718400.0,8.29,8.3,8.28,8.29,718400.0
2017-02-10 13:50:00,8.29,8.3,8.28,8.29,538200.0,8.29,8.3,8.28,8.29,538200.0
2017-02-10 14:00:00,8.29,8.29,8.27,8.28,439150.0,8.29,8.29,8.27,8.28,439150.0
2017-02-10 14:10:00,8.28,8.28,8.27,8.28,733200.0,8.28,8.28,8.27,8.28,733200.0
2017-02-10 14:20:00,8.28,8.29,8.27,8.28,595900.0,8.28,8.29,8.27,8.28,595900.0
2017-02-10 14:30:00,8.28,8.29,8.26,8.27,527350.0,8.28,8.29,8.26,8.27,527350.0
2017-02-10 14:40:00,8.27,8.28,8.26,8.27,449750.0,8.27,8.28,8.26,8.27,449750.0
2017-02-10 14:50:00,8.26,8.27,8.26,8.26,558200.0,8.26,8.27,8.26,8.26,558200.0
2017-02-10 15:00:00,8.26,8.27,8.26,8.26,466650.0,8.26,8.27,8.26,8.26,466650.0
2017-02-10 15:10:00,8.27,8.27,8.26,8.26,263700.0,8.27,8.27,8.26,8.26,263700.0
2017-02-10 15:20:00,8.26,8.27,8.26,8.26,405700.0,8.26,8.27,8.26,8.26,405700.0
2017-02-10 15:30:00,8.27,8.28,8.26,8.28,767900.0,8.27,8.28,8.26,8.28,767900.0
2017-02-10 15:40:00,8.28,8.28,8.27,8.27,819200.0,8.28,8.28,8.27,8.27,819200.0
2017-02-10 15:50:00,8.27,8.28,8.26,8.27,1811600.0,8.27,8.28,8.26,8.27,1811600.0
2017-02-13 09:30:00,8.31,8.36,8.29,8.35,1425200.0,8.31,8.36,8.29,8.35,1425200.0
2017-02-13 09:40:00,8.33,8.35,8.31,8.33,465100.0,8.33,8.35,8.31,8.33,465100.0
2017-02-13 09:50:00,8.34,8.36,8.33,8.36,1155550.0,8.34,8.36,8.33,8.36,1155550.0
2017-02-13 10:00:00,8.36,8.39,8.35,8.38,957650.0,8.36,8.39,8.35,8.38,957650.0
2017-02-13 10:10:00,8.38,8.39,8.36,8.37,649150.0,8.38,8.39,8.36,8.37,649150.0
2017-02-13 10:20:00,8.37,8.37,8.36,8.37,320050.0,8.37,8.37,8.36,8.37,320050.0
2017-02-13 10:30:00,8.37,8.37,8.33,8.34,774900.0,8.37,8.37,8.33,8.34,774900.0
2017-02-13 10:40:00,8.34,8.35,8.33,8.35,711400.0,8.34,8.35,8.33,8.35,711400.0
2017-02-13 10:50:00,8.35,8.36,8.35,8.35,675750.0,8.35,8.36,8.35,8.35,675750.0
2017-02-13 11:00:00,8.35,8.36,8.34,8.36,718850.0,8.35,8.36,8.34,8.36,718850.0
2017-02-13 11:10:00,8.36,8.38,8.36,8.38,394800.0,8.36,8.38,8.36,8.38,394800.0
2017-02-13 11:20:00,8.38,8.38,8.37,8.38,399500.0,8.38,8.38,8.37,8.38,399500.0
2017-02-13 11:30:00,8.37,8.38,8.36,8.36,431900.0,8.37,8.38,8.36,8.36,431900.0
2017-02-13 11:40:00,8.36,8.37,8.36,8.37,350000.0,8.36,8.37,8.36,8.37,350000.0
2017-02-13 11:50:00,8.37,8.37,8.35,8.35,411800.0,8.37,8.37,8.35,8.35,411800.0
2017-02-13 12:00:00,8.35,8.36,8.34,8.35,740400.0,8.35,8.36,8.34,8.35,740400.0
2017-02-13 12:10:00,8.35,8.35,8.34,8.34,716500.0,8.35,8.35,8.34,8.34,716500.0
2017-02-13 12:20:00,8.34,8.34,8.33,8.34,219200.0,8.34,8.34,8.33,8.34,219200.0
2017-02-13 12:30:00,8.33,8.34,8.33,8.34,719450.0,8.33,8.34,8.33,8.34,719450.0
2017-02-13 12:40:00,8.34,8.35,8.33,8.33,600200.0,8.34,8.35,8.33,8.33,600200.0
2017-02-13 12:50:00,8.34,8.34,8.33,8.34,517800.0,8.34,8.34,8.33,8.34,517800.0
2017-02-13 13:00:00,8.34,8.35,8.34,8.34,284650.0,8.34,8.35,8.34,8.34,284650.0
2017-02-13 13:10:00,8.34,8.35,8.34,8.35,170000.0,8.34,8.35,8.34,8.35,170000.0
2017-02-13 13:20:00,8.35,8.36,8.33,8.33,774250.0,8.35,8.36,8.33,8.33,774250.0
2017-02-13 13:30:00,8.34,8.35,8.33,8.34,152500.0,8.34,8.35,8.33,8.34,152500.0
2017-02-13 13:40:00,8.35,8.36,8.34,8.34,668750.0,8.35,8.36,8.34,8.34,668750.0
2017-02-13 13:50:00,8.34,8.35,8.34,8.35,264200.0,8.34,8.35,8.34,8.35,264200.0
2017-02-13 14:00:00,8.35,8.35,8.34,8.34,361900.0,8.35,8.35,8.34,8.34,361900.0
2017-02-13 14:10:00,8.35,8.35,8.34,8.34,45000.0,8.35,8.35,8.34,8.34,45000.0
2017-02-13 14:20:00,8.35,8.35,8.34,8.34,577800.0,8.35,8.35,8.34,8.34,577800.0
2017-02-13 14:30:00,8.34,8.34,8.33,8.33,185500.0,8.34,8.34,8.33,8.33,185500.0
2017-02-13 14:40:00,8.34,8.34,8.34,8.34,80000.0,8.34,8.34,8.34,8.34,80000.0
2017-02-13 14:50:00,8.34,8.34,8.31,8.32,395700.0,8.34,8.34,8.31,8.32,395700.0
2017-02-13 15:00:00,8.32,8.32,8.31,8.31,239400.0,8.32,8.32,8.31,8.31,239400.0
2017-02-13 15:10:00,8.31,8.32,8.3,8.31,778200.0,8.31,8.32,8.3,8.31,778200.0
2017-02-13 15:20:00,8.31,8.31,8.29,8.29,423850.0,8.31,8.31,8.29,8.29,423850.0
2017-02-13 15:30:00,8.29,8.3,8.28,8.29,910400.0,8.29,8.3,8.28,8.29,910400.0
2017-02-13 15:40:00,8.29,8.29,8.28,8.28,721100.0,8.29,8.29,8.28,8.28,721100.0
2017-02-13 15:50:00,8.28,8.28,8.27,8.28,1739050.0,8.28,8.28,8.27,8.28,1739050.0
2017-02-14 09:30:00,8.28,8.38,8.27,8.37,1602750.0,8.28,8.38,8.27,8.37,1602750.0
2017-02-14 09:40:00,8.37,8.38,8.33,8.37,1151900.0,8.37,8.38,8.33,8.37,1151900.0
2017-02-14 09:50:00,8.36,8.38,8.35,8.37,1973000.0,8.36,8.38,8.35,8.37,1973000.0
2017-02-14 10:00:00,8.37,8.38,8.36,8.37,1697750.0,8.37,8.38,8.36,8.37,1697750.0
2017-02-14 10:10:00,8.37,8.38,8.36,8.37,1253400.0,8.37,8.38,8.36,8.37,1253400.0
2017-02-14 10:20:00,8.37,8.4,8.37,8.4,792600.0,8.37,8.4,8.37,8.4,792600.0
2017-02-14 10:30:00,8.4,8.42,8.39,8.41,1308100.0,8.4,8.42,8.39,8.41,1308100.0
2017-02-14 10:40:00,8.41,8.41,8.37,8.38,1083000.0,8.41,8.41,8.37,8.38,1083000.0
2017-02-14 10:50:00,8.37,8.38,8.36,8.37,440050.0,8.37,8.38,8.36,8.37,440050.0
2017-02-14 11:00:00,8.36,8.38,8.34,8.35,906400.0,8.36,8.38,8.34,8.35,906400.0
2017-02-14 11:10:00,8.35,8.38,8.35,8.35,1252750.0,8.35,8.38,8.35,8.35,1252750.0
2017-02-14 11:20:00,8.35,8.37,8.35,8.36,339150.0,8.35,8.37,8.35,8.36,339150.0
2017-02-14 11:30:00,8.35,8.37,8.35,8.36,140000.0,8.35,8.37,8.35,8.36,140000.0
2017-02-14 11:40:00,8.36,8.36,8.35,8.35,125000.0,8.36,8.36,8.35,8.35,125000.0
2017-02-14 11:50:00,8.35,8.36,8.34,8.35,282350.0,8.35,8.36,8.34,8.35,282350.0
2017-02-14 12:00:00,8.35,8.37,8.35,8.36,283200.0,8.35,8.37,8.35,8.36,283200.0
2017-02-14 12:10:00,8.36,8.37,8.35,8.36,461300.0,8.36,8.37,8.35,8.36,461300.0
2017-02-14 12:20:00,8.37,8.37,8.36,8.36,246550.0,8.37,8.37,8.36,8.36,246550.0
2017-02-14 12:30:00,8.36,8.37,8.36,8.37,336150.0,8.36,8.37,8.36,8.37,336150.0
2017-02-14 12:40:00,8.37,8.37,8.36,8.36,275400.0,8.37,8.37,8.36,8.36,275400.0
2017-02-14 12:50:00,8.36,8.38,8.36,8.37,224300.0,8.36,8.38,8.36,8.37,224300.0
2017-02-14 13:00:00,8.37,8.39,8.37,8.38,661850.0,8.37,8.39,8.37,8.38,661850.0
2017-02-14 13:10:00,8.39,8.39,8.38,8.38,512550.0,8.39,8.39,8.38,8.38,512550.0
2017-02-14 13:20:00,8.38,8.39,8.38,8.39,440500.0,8.38,8.39,8.38,8.39,440500.0
2017-02-14 13:30:00,8.39,8.39,8.38,8.39,244000.0,8.39,8.39,8.38,8.39,244000.0
2017-02-14 13:40:00,8.38,8.39,8.37,8.38,177450.0,8.38,8.39,8.37,8.38,177450.0
2017-02-14 13:50:00,8.38,8.38,8.37,8.38,207300.0,8.38,8.38,8.37,8.38,207300.0
2017-02-14 14:00:00,8.38,8.39,8.38,8.39,175000.0,8.38,8.39,8.38,8.39,175000.0
2017-02-14 14:10:00,8.39,8.4,8.38,8.4,385600.0,8.39,8.4,8.38,8.4,385600.0
2017-02-14 14:20:00,8.4,8.4,8.39,8.39,289100.0,8.4,8.4,8.39,8.39,289100.0
2017-02-14 14:30:00,8.39,8.4,8.38,8.38,225900.0,8.39,8.4,8.38,8.38,225900.0
2017-02-14 14:40:00,8.39,8.39,8.38,8.38,544000.0,8.39,8.39,8.38,8.38,544000.0
2017-02-14 14:50:00,8.38,8.38,8.38,8.38,154300.0,8.38,8.38,8.38,8.38,154300.0
2017-02-14 15:00:00,8.38,8.39,8.38,8.38,620950.0,8.38,8.39,8.38,8.38,620950.0
2017-02-14 15:10:00,8.38,8.39,8.38,8.38,279650.0,8.38,8.39,8.38,8.38,279650.0
2017-02-14 15:20:00,8.38,8.38,8.38,8.38,293200.0,8.38,8.38,8.38,8.38,293200.0
2017-02-14 15:30:00,8.38,8.39,8.37,8.38,424500.0,8.38,8.39,8.37,8.38,424500.0
2017-02-14 15:40:00,8.38,8.39,8.38,8.38,989200.0,8.38,8.39,8.38,8.38,989200.0
2017-02-14 15:50:00,8.38,8.39,8.38,8.39,1589850.0,8.38,8.39,8.38,8.39,1589850.0
2017-02-15 09:30:00,8.4,8.41,8.38,8.41,710500.0,8.4,8.41,8.38,8.41,710500.0
2017-02-15 09:40:00,8.41,8.47,8.41,8.46,2307250.0,8.41,8.47,8.41,8.46,2307250.0
2017-02-15 09:50:00,8.47,8.51,8.45,8.5,2822100.0,8.47,8.51,8.45,8.5,2822100.0
2017-02-15 10:00:00,8.49,8.5,8.46,8.48,1146100.0,8.49,8.5,8.46,8.48,1146100.0
2017-02-15 10:10:00,8.48,8.5,8.47,8.48,1515750.0,8.48,8.5,8.47,8.48,1515750.0
2017-02-15 10:20:00,8.47,8.48,8.45,8.46,640000.0,8.47,8.48,8.45,8.46,640000.0
2017-02-15 10:30:00,8.46,8.48,8.45,8.47,338150.0,8.46,8.48,8.45,8.47,338150.0
2017-02-15 10:40:00,8.47,8.49,8.46,8.47,885000.0,8.47,8.49,8.46,8.47,885000.0
2017-02-15 10:50:00,8.46,8.49,8.46,8.48,1087950.0,8.46,8.49,8.46,8.48,1087950.0
2017-02-15 11:00:00,8.48,8.48,8.45,8.47,1212100.0,8.48,8.48,8.45,8.47,1212100.0
2017-02-15 11:10:00,8.47,8.49,8.47,8.48,415800.0,8.47,8.49,8.47,8.48,415800.0
2017-02-15 11:20:00,8.48,8.5,8.48,8.49,823300.0,8.48,8.5,8.48,8.49,823300.0
2017-02-15 11:30:00,8.49,8.49,8.48,8.48,945350.0,8.49,8.49,8.48,8.48,945350.0
2017-02-15 11:40:00,8.48,8.49,8.46,8.46,729200.0,8.48,8.49,8.46,8.46,729200.0
2017-02-15 11:50:00,8.46,8.46,8.44,8.45,331450.0,8.46,8.46,8.44,8.45,331450.0
2017-02-15 12:00:00,8.45,8.48,8.45,8.47,1791450.0,8.45,8.48,8.45,8.47,1791450.0
2017-02-15 12:10:00,8.47,8.48,8.46,8.47,703600.0,8.47,8.48,8.46,8.47,703600.0
2017-02-15 12:20:00,8.48,8.48,8.46,8.47,307900.0,8.48,8.48,8.46,8.47,307900.0
2017-02-15 12:30:00,8.47,8.49,8.46,8.49,602900.0,8.47,8.49,8.46,8.49,602900.0
2017-02-15 12:40:00,8.49,8.49,8.47,8.48,233250.0,8.49,8.49,8.47,8.48,233250.0
2017-02-15 12:50:00,8.47,8.48,8.47,8.48,491350.0,8.47,8.48,8.47,8.48,491350.0
2017-02-15 13:00:00,8.48,8.49,8.48,8.48,461250.0,8.48,8.49,8.48,8.48,461250.0
2017-02-15 13:10:00,8.49,8.49,8.47,8.48,847600.0,8.49,8.49,8.47,8.48,847600.0
2017-02-15 13:20:00,8.47,8.49,8.47,8.49,262650.0,8.47,8.49,8.47,8.49,262650.0
2017-02-15 13:30:00,8.48,8.49,8.47,8.48,1053900.0,8.48,8.49,8.47,8.48,1053900.0
2017-02-15 13:40:00,8.48,8.48,8.46,8.46,511250.0,8.48,8.48,8.46,8.46,511250.0
2017-02-15 13:50:00,8.46,8.47,8.46,8.47,354750.0,8.46,8.47,8.46,8.47,354750.0
2017-02-15 14:00:00,8.46,8.47,8.46,8.46,360700.0,8.46,8.47,8.46,8.46,360700.0
2017-02-15 14:10:00,8.46,8.48,8.46,8.47,714750.0,8.46,8.48,8.46,8.47,714750.0
2017-02-15 14:20:00,8.47,8.48,8.47,8.48,540800.0,8.47,8.48,8.47,8.48,540800.0
2017-02-15 14:30:00,8.48,8.49,8.48,8.49,603150.0,8.48,8.49,8.48,8.49,603150.0
2017-02-15 14:40:00,8.49,8.49,8.49,8.49,151400.0,8.49,8.49,8.49,8.49,151400.0
2017-02-15 14:50:00,8.49,8.5,8.49,8.49,1778000.0,8.49,8.5,8.49,8.49,1778000.0
2017-02-15 15:00:00,8.49,8.49,8.47,8.48,910950.0,8.49,8.49,8.47,8.48,910950.0
2017-02-15 15:10:00,8.48,8.49,8.48,8.48,450550.0,8.48,8.49,8.48,8.48,450550.0
2017-02-15 15:20:00,8.48,8.49,8.47,8.47,708250.0,8.48,8.49,8.47,8.47,708250.0
2017-02-15 15:30:00,8.47,8.48,8.46,8.47,563500.0,8.47,8.48,8.46,8.47,563500.0
2017-02-15 15:40:00,8.47,8.47,8.46,8.46,889050.0,8.47,8.47,8.46,8.46,889050.0
2017-02-15 15:50:00,8.46,8.47,8.46,8.47,2036350.0,8.46,8.47,8.46,8.47,2036350.0
2017-02-16 09:30:00,8.47,8.53,8.47,8.51,1034050.0,8.47,8.53,8.47,8.51,1034050.0
2017-02-16 09:40:00,8.5,8.52,8.49,8.51,972350.0,8.5,8.52,8.49,8.51,972350.0
2017-02-16 09:50:00,8.5,8.52,8.46,8.47,1008050.0,8.5,8.52,8.46,8.47,1008050.0
2017-02-16 10:00:00,8.47,8.48,8.46,8.47,409050.0,8.47,8.48,8.46,8.47,409050.0
2017-02-16 10:10:00,8.47,8.48,8.47,8.48,185000.0,8.47,8.48,8.47,8.48,185000.0
2017-02-16 10:20:00,8.48,8.5,8.48,8.49,450700.0,8.48,8.5,8.48,8.49,450700.0
2017-02-16 10:30:00,8.49,8.51,8.49,8.5,332550.0,8.49,8.51,8.49,8.5,332550.0
2017-02-16 10:40:00,8.5,8.51,8.49,8.49,614650.0,8.5,8.51,8.49,8.49,614650.0
2017-02-16 10:50:00,8.49,8.49,8.46,8.46,1458850.0,8.49,8.49,8.46,8.46,1458850.0
2017-02-16 11:00:00,8.47,8.47,8.45,8.46,636500.0,8.47,8.47,8.45,8.46,636500.0
2017-02-16 11:10:00,8.45,8.46,8.44,8.45,493050.0,8.45,8.46,8.44,8.45,493050.0
2017-02-16 11:20:00,8.45,8.46,8.43,8.43,381400.0,8.45,8.46,8.43,8.43,381400.0
2017-02-16 11:30:00,8.43,8.44,8.43,8.43,396100.0,8.43,8.44,8.43,8.43,396100.0
2017-02-16 11:40:00,8.44,8.44,8.43,8.43,145500.0,8.44,8.44,8.43,8.43,145500.0
2017-02-16 11:50:00,8.43,8.45,8.43,8.45,114650.0,8.43,8.45,8.43,8.45,114650.0
2017-02-16 12:00:00,8.45,8.45,8.44,8.44,259750.0,8.45,8.45,8.44,8.44,259750.0
2017-02-16 12:10:00,8.44,8.45,8.44,8.45,225800.0,8.44,8.45,8.44,8.45,225800.0
2017-02-16 12:20:00,8.45,8.46,8.44,8.44,874100.0,8.45,8.46,8.44,8.44,874100.0
2017-02-16 12:30:00,8.45,8.47,8.44,8.46,343650.0,8.45,8.47,8.44,8.46,343650.0
2017-02-16 12:40:00,8.46,8.47,8.45,8.47,1325600.0,8.46,8.47,8.45,8.47,1325600.0
2017-02-16 12:50:00,8.47,8.48,8.47,8.48,896850.0,8.47,8.48,8.47,8.48,896850.0
2017-02-16 13:00:00,8.47,8.47,8.45,8.47,714850.0,8.47,8.47,8.45,8.47,714850.0
2017-02-16 13:10:00,8.47,8.48,8.46,8.47,632500.0,8.47,8.48,8.46,8.47,632500.0
2017-02-16 13:20:00,8.47,8.49,8.47,8.49,204200.0,8.47,8.49,8.47,8.49,204200.0
2017-02-16 13:30:00,8.47,8.49,8.47,8.49,260000.0,8.47,8.49,8.47,8.49,260000.0
2017-02-16 13:40:00,8.49,8.49,8.47,8.48,366550.0,8.49,8.49,8.47,8.48,366550.0
2017-02-16 13:50:00,8.47,8.48,8.46,8.48,427500.0,8.47,8.48,8.46,8.48,427500.0
2017-02-16 14:00:00,8.48,8.49,8.48,8.48,239850.0,8.48,8.49,8.48,8.48,239850.0
2017-02-16 14:10:00,8.48,8.49,8.48,8.48,393950.0,8.48,8.49,8.48,8.48,393950.0
2017-02-16 14:20:00,8.48,8.49,8.48,8.48,42500.0,8.48,8.49,8.48,8.48,42500.0
2017-02-16 14:30:00,8.49,8.49,8.47,8.48,357700.0,8.49,8.49,8.47,8.48,357700.0
2017-02-16 14:40:00,8.48,8.48,8.46,8.47,357550.0,8.48,8.48,8.46,8.47,357550.0
2017-02-16 14:50:00,8.47,8.49,8.47,8.49,347750.0,8.47,8.49,8.47,8.49,347750.0
2017-02-16 15:00:00,8.48,8.48,8.47,8.48,287400.0,8.48,8.48,8.47,8.48,287400.0
2017-02-16 15:10:00,8.48,8.48,8.47,8.48,207500.0,8.48,8.48,8.47,8.48,207500.0
2017-02-16 15:20:00,8.48,8.49,8.48,8.48,496800.0,8.48,8.49,8.48,8.48,496800.0
2017-02-16 15:30:00,8.48,8.49,8.48,8.49,324550.0,8.48,8.49,8.48,8.49,324550.0
2017-02-16 15:40:00,8.49,8.5,8.48,8.48,285000.0,8.49,8.5,8.48,8.48,285000.0
2017-02-16 15:50:00,8.48,8.5,8.48,8.5,1546950.0,8.48,8.5,8.48,8.5,1546950.0
2017-02-17 09:30:00,8.49,8.52,8.48,8.48,1320150.0,8.49,8.52,8.48,8.48,1320150.0
2017-02-17 09:40:00,8.49,8.5,8.46,8.5,481300.0,8.49,8.5,8.46,8.5,481300.0
2017-02-17 09:50:00,8.5,8.52,8.49,8.51,418750.0,8.5,8.52,8.49,8.51,418750.0
2017-02-17 10:00:00,8.5,8.51,8.5,8.5,129600.0,8.5,8.51,8.5,8.5,129600.0
2017-02-17 10:10:00,8.49,8.51,8.49,8.49,264550.0,8.49,8.51,8.49,8.49,264550.0
2017-02-17 10:20:00,8.49,8.51,8.49,8.51,294100.0,8.49,8.51,8.49,8.51,294100.0
2017-02-17 10:30:00,8.51,8.52,8.49,8.52,248150.0,8.51,8.52,8.49,8.52,248150.0
2017-02-17 10:40:00,8.51,8.52,8.5,8.51,1485450.0,8.51,8.52,8.5,8.51,1485450.0
2017-02-17 10:50:00,8.51,8.51,8.5,8.5,279950.0,8.51,8.51,8.5,8.5,279950.0
2017-02-17 11:00:00,8.51,8.51,8.5,8.51,503500.0,8.51,8.51,8.5,8.51,503500.0
2017-02-17 11:10:00,8.51,8.51,8.49,8.5,547500.0,8.51,8.51,8.49,8.5,547500.0
2017-02-17 11:20:00,8.5,8.52,8.5,8.51,158450.0,8.5,8.52,8.5,8.51,158450.0
2017-02-17 11:30:00,8.52,8.52,8.5,8.51,140000.0,8.52,8.52,8.5,8.51,140000.0
2017-02-17 11:40:00,8.51,8.53,8.51,8.53,977100.0,8.51,8.53,8.51,8.53,977100.0
2017-02-17 11:50:00,8.53,8.55,8.53,8.53,581450.0,8.53,8.55,8.53,8.53,581450.0
2017-02-17 12:00:00,8.53,8.56,8.53,8.56,275000.0,8.53,8.56,8.53,8.56,275000.0
2017-02-17 12:10:00,8.56,8.57,8.55,8.56,729950.0,8.56,8.57,8.55,8.56,729950.0
2017-02-17 12:20:00,8.56,8.57,8.56,8.56,377950.0,8.56,8.57,8.56,8.56,377950.0
2017-02-17 12:30:00,8.56,8.57,8.56,8.56,173350.0,8.56,8.57,8.56,8.56,173350.0
2017-02-17 12:40:00,8.56,8.56,8.55,8.55,210000.0,8.56,8.56,8.55,8.55,210000.0
2017-02-17 12:50:00,8.55,8.55,8.54,8.55,299800.0,8.55,8.55,8.54,8.55,299800.0
2017-02-17 13:00:00,8.55,8.55,8.53,8.54,581950.0,8.55,8.55,8.53,8.54,581950.0
2017-02-17 13:10:00,8.54,8.56,8.54,8.55,464450.0,8.54,8.56,8.54,8.55,464450.0
2017-02-17 13:20:00,8.55,8.56,8.55,8.55,200650.0,8.55,8.56,8.55,8.55,200650.0
2017-02-17 13:30:00,8.56,8.56,8.55,8.55,255850.0,8.56,8.56,8.55,8.55,255850.0
2017-02-17 13:40:00,8.56,8.56,8.55,8.55,268500.0,8.56,8.56,8.55,8.55,268500.0
2017-02-17 13:50:00,8.55,8.56,8.55,8.56,150150.0,8.55,8.56,8.55,8.56,150150.0
2017-02-17 14:00:00,8.56,8.56,8.54,8.55,180150.0,8.56,8.56,8.54,8.55,180150.0
2017-02-17 14:10:00,8.55,8.56,8.55,8.55,578150.0,8.55,8.56,8.55,8.55,578150.0
2017-02-17 14:20:00,8.55,8.56,8.54,8.55,378800.0,8.55,8.56,8.54,8.55,378800.0
2017-02-17 14:30:00,8.55,8.56,8.55,8.55,624300.0,8.55,8.56,8.55,8.55,624300.0
2017-02-17 14:40:00,8.55,8.55,8.54,8.54,222500.0,8.55,8.55,8.54,8.54,222500.0
2017-02-17 14:50:00,8.54,8.55,8.54,8.55,139250.0,8.54,8.55,8.54,8.55,139250.0
2017-02-17 15:00:00,8.55,8.57,8.55,8.57,460700.0,8.55,8.57,8.55,8.57,460700.0
2017-02-17 15:10:00,8.57,8.57,8.56,8.56,467600.0,8.57,8.57,8.56,8.56,467600.0
2017-02-17 15:20:00,8.56,8.56,8.54,8.54,648150.0,8.56,8.56,8.54,8.54,648150.0
2017-02-17 15:30:00,8.54,8.55,8.53,8.53,659050.0,8.54,8.55,8.53,8.53,659050.0
2017-02-17 15:40:00,8.54,8.55,8.54,8.55,1092200.0,8.54,8.55,8.54,8.55,1092200.0
2017-02-17 15:50:00,8.55,8.55,8.54,8.55,1973650.0,8.55,8.55,8.54,8.55,1973650.0
2017-02-21 09:30:00,8.58,8.63,8.57,8.59,1937200.0,8.58,8.63,8.57,8.59,1937200.0
2017-02-21 09:40:00,8.6,8.61,8.58,8.6,744700.0,8.6,8.61,8.58,8.6,744700.0
2017-02-21 09:50:00,8.59,8.64,8.59,8.63,1885000.0,8.59,8.64,8.59,8.63,1885000.0
2017-02-21 10:00:00,8.64,8.65,8.61,8.64,920450.0,8.64,8.65,8.61,8.64,920450.0
2017-02-21 10:10:00,8.64,8.69,8.64,8.67,1441600.0,8.64,8.69,8.64,8.67,1441600.0
2017-02-21 10:20:00,8.67,8.69,8.67,8.69,863800.0,8.67,8.69,8.67,8.69,863800.0
2017-02-21 10:30:00,8.69,8.69,8.64,8.65,979500.0,8.69,8.69,8.64,8.65,979500.0
2017-02-21 10:40:00,8.66,8.68,8.65,8.66,697950.0,8.66,8.68,8.65,8.66,697950.0
2017-02-21 10:50:00,8.66,8.67,8.61,8.62,865950.0,8.66,8.67,8.61,8.62,865950.0
2017-02-21 11:00:00,8.61,8.62,8.61,8.62,534350.0,8.61,8.62,8.61,8.62,534350.0
2017-02-21 11:10:00,8.61,8.66,8.61,8.65,1163400.0,8.61,8.66,8.61,8.65,1163400.0
2017-02-21 11:20:00,8.66,8.67,8.63,8.63,434950.0,8.66,8.67,8.63,8.63,434950.0
2017-02-21 11:30:00,8.63,8.63,8.61,8.62,567000.0,8.63,8.63,8.61,8.62,567000.0
2017-02-21 11:40:00,8.62,8.63,8.61,8.62,209500.0,8.62,8.63,8.61,8.62,209500.0
2017-02-21 11:50:00,8.62,8.63,8.6,8.62,346450.0,8.62,8.63,8.6,8.62,346450.0
2017-02-21 12:00:00,8.61,8.62,8.61,8.62,155000.0,8.61,8.62,8.61,8.62,155000.0
2017-02-21 12:10:00,8.62,8.62,8.59,8.6,986050.0,8.62,8.62,8.59,8.6,986050.0
2017-02-21 12:20:00,8.59,8.6,8.58,8.59,1022800.0,8.59,8.6,8.58,8.59,1022800.0
2017-02-21 12:30:00,8.59,8.6,8.58,8.59,520650.0,8.59,8.6,8.58,8.59,520650.0
2017-02-21 12:40:00,8.59,8.6,8.59,8.59,482500.0,8.59,8.6,8.59,8.59,482500.0
2017-02-21 12:50:00,8.6,8.6,8.59,8.59,1005050.0,8.6,8.6,8.59,8.59,1005050.0
2017-02-21 13:00:00,8.6,8.61,8.59,8.61,788350.0,8.6,8.61,8.59,8.61,788350.0
2017-02-21 13:10:00,8.6,8.61,8.59,8.61,234000.0,8.6,8.61,8.59,8.61,234000.0
2017-02-21 13:20:00,8.61,8.62,8.6,8.62,766350.0,8.61,8.62,8.6,8.62,766350.0
2017-02-21 13:30:00,8.62,8.64,8.61,8.61,427700.0,8.62,8.64,8.61,8.61,427700.0
2017-02-21 13:40:00,8.61,8.62,8.6,8.62,277300.0,8.61,8.62,8.6,8.62,277300.0
2017-02-21 13:50:00,8.62,8.62,8.61,8.61,616950.0,8.62,8.62,8.61,8.61,616950.0
2017-02-21 14:00:00,8.62,8.62,8.6,8.61,818250.0,8.62,8.62,8.6,8.61,818250.0
2017-02-21 14:10:00,8.61,8.62,8.61,8.62,598550.0,8.61,8.62,8.61,8.62,598550.0
2017-02-21 14:20:00,8.62,8.65,8.62,8.64,1134900.0,8.62,8.65,8.62,8.64,1134900.0
2017-02-21 14:30:00,8.64,8.65,8.63,8.65,638800.0,8.64,8.65,8.63,8.65,638800.0
2017-02-21 14:40:00,8.65,8.67,8.65,8.67,1114600.0,8.65,8.67,8.65,8.67,1114600.0
2017-02-21 14:50:00,8.67,8.69,8.66,8.67,1037600.0,8.67,8.69,8.66,8.67,1037600.0
2017-02-21 15:00:00,8.68,8.68,8.64,8.66,851950.0,8.68,8.68,8.64,8.66,851950.0
2017-02-21 15:10:00,8.66,8.68,8.66,8.67,437500.0,8.66,8.68,8.66,8.67,437500.0
2017-02-21 15:20:00,8.67,8.68,8.65,8.67,1309450.0,8.67,8.68,8.65,8.67,1309450.0
2017-02-21 15:30:00,8.67,8.68,8.66,8.67,641150.0,8.67,8.68,8.66,8.67,641150.0
2017-02-21 15:40:00,8.67,8.67,8.65,8.65,666300.0,8.67,8.67,8.65,8.65,666300.0
2017-02-21 15:50:00,8.65,8.66,8.65,8.65,1832300.0,8.65,8.66,8.65,8.65,1832300.0
2017-02-22 09:30:00,8.64,8.69,8.62,8.65,1036250.0,8.64,8.69,8.62,8.65,1036250.0
2017-02-22 09:40:00,8.64,8.67,8.62,8.64,497300.0,8.64,8.67,8.62,8.64,497300.0
2017-02-22 09:50:00,8.63,8.64,8.61,8.61,618400.0,8.63,8.64,8.61,8.61,618400.0
2017-02-22 10:00:00,8.62,8.64,8.61,8.62,455950.0,8.62,8.64,8.61,8.62,455950.0
2017-02-22 10:10:00,8.63,8.66,8.63,8.65,366100.0,8.63,8.66,8.63,8.65,366100.0
2017-02-22 10:20:00,8.66,8.66,8.65,8.65,524850.0,8.66,8.66,8.65,8.65,524850.0
2017-02-22 10:30:00,8.65,8.67,8.65,8.67,928950.0,8.65,8.67,8.65,8.67,928950.0
2017-02-22 10:40:00,8.66,8.67,8.66,8.67,383050.0,8.66,8.67,8.66,8.67,383050.0
2017-02-22 10:50:00,8.67,8.67,8.66,8.66,531400.0,8.67,8.67,8.66,8.66,531400.0
2017-02-22 11:00:00,8.67,8.67,8.66,8.66,597900.0,8.67,8.67,8.66,8.66,597900.0
2017-02-22 11:10:00,8.66,8.66,8.65,8.65,746850.0,8.66,8.66,8.65,8.65,746850.0
2017-02-22 11:20:00,8.65,8.66,8.62,8.63,608400.0,8.65,8.66,8.62,8.63,608400.0
2017-02-22 11:30:00,8.63,8.63,8.62,8.63,356650.0,8.63,8.63,8.62,8.63,356650.0
2017-02-22 11:40:00,8.63,8.63,8.62,8.62,669950.0,8.63,8.63,8.62,8.62,669950.0
2017-02-22 11:50:00,8.63,8.64,8.6,8.6,1617500.0,8.63,8.64,8.6,8.6,1617500.0
2017-02-22 12:00:00,8.6,8.61,8.58,8.58,848250.0,8.6,8.61,8.58,8.58,848250.0
2017-02-22 12:10:00,8.58,8.6,8.58,8.59,1285800.0,8.58,8.6,8.58,8.59,1285800.0
2017-02-22 12:20:00,8.59,8.6,8.58,8.6,413500.0,8.59,8.6,8.58,8.6,413500.0
2017-02-22 12:30:00,8.59,8.61,8.59,8.61,595600.0,8.59,8.61,8.59,8.61,595600.0
2017-02-22 12:40:00,8.61,8.62,8.6,8.6,828700.0,8.61,8.62,8.6,8.6,828700.0
2017-02-22 12:50:00,8.6,8.61,8.59,8.59,385550.0,8.6,8.61,8.59,8.59,385550.0
2017-02-22 13:00:00,8.59,8.6,8.58,8.59,130250.0,8.59,8.6,8.58,8.59,130250.0
2017-02-22 13:10:00,8.59,8.59,8.58,8.58,645400.0,8.59,8.59,8.58,8.58,645400.0
2017-02-22 13:20:00,8.58,8.59,8.57,8.59,595750.0,8.58,8.59,8.57,8.59,595750.0
2017-02-22 13:30:00,8.59,8.6,8.59,8.59,423450.0,8.59,8.6,8.59,8.59,423450.0
2017-02-22 13:40:00,8.58,8.59,8.58,8.58,332150.0,8.58,8.59,8.58,8.58,332150.0
2017-02-22 13:50:00,8.58,8.58,8.57,8.57,354100.0,8.58,8.58,8.57,8.57,354100.0
2017-02-22 14:00:00,8.57,8.58,8.57,8.57,630000.0,8.57,8.58,8.57,8.57,630000.0
2017-02-22 14:10:00,8.57,8.57,8.56,8.57,566950.0,8.57,8.57,8.56,8.57,566950.0
2017-02-22 14:20:00,8.58,8.59,8.58,8.58,914300.0,8.58,8.59,8.58,8.58,914300.0
2017-02-22 14:30:00,8.58,8.59,8.56,8.56,625750.0,8.58,8.59,8.56,8.56,625750.0
2017-02-22 14:40:00,8.56,8.57,8.55,8.55,854800.0,8.56,8.57,8.55,8.55,854800.0
2017-02-22 14:50:00,8.55,8.57,8.55,8.56,882750.0,8.55,8.57,8.55,8.56,882750.0
2017-02-22 15:00:00,8.56,8.57,8.55,8.56,877350.0,8.56,8.57,8.55,8.56,877350.0
2017-02-22 15:10:00,8.56,8.56,8.55,8.55,774800.0,8.56,8.56,8.55,8.55,774800.0
2017-02-22 15:20:00,8.55,8.55,8.54,8.55,452200.0,8.55,8.55,8.54,8.55,452200.0
2017-02-22 15:30:00,8.55,8.56,8.55,8.55,152700.0,8.55,8.56,8.55,8.55,152700.0
2017-02-22 15:40:00,8.55,8.55,8.54,8.55,820400.0,8.55,8.55,8.54,8.55,820400.0
2017-02-22 15:50:00,8.55,8.56,8.55,8.55,1183800.0,8.55,8.56,8.55,8.55,1183800.0
2017-02-23 09:30:00,8.54,8.59,8.54,8.57,554850.0,8.54,8.59,8.54,8.57,554850.0
2017-02-23 09:40:00,8.57,8.6,8.57,8.59,1068500.0,8.57,8.6,8.57,8.59,1068500.0
2017-02-23 09:50:00,8.59,8.59,8.56,8.56,767800.0,8.59,8.59,8.56,8.56,767800.0
2017-02-23 10:00:00,8.56,8.56,8.51,8.51,483400.0,8.56,8.56,8.51,8.51,483400.0
2017-02-23 10:10:00,8.52,8.55,8.52,8.54,361750.0,8.52,8.55,8.52,8.54,361750.0
2017-02-23 10:20:00,8.54,8.54,8.52,8.53,284450.0,8.54,8.54,8.52,8.53,284450.0
2017-02-23 10:30:00,8.53,8.56,8.53,8.53,941950.0,8.53,8.56,8.53,8.53,941950.0
2017-02-23 10:40:00,8.53,8.54,8.52,8.53,253500.0,8.53,8.54,8.52,8.53,253500.0
2017-02-23 10:50:00,8.53,8.53,8.5,8.53,687800.0,8.53,8.53,8.5,8.53,687800.0
2017-02-23 11:00:00,8.52,8.53,8.51,8.52,541800.0,8.52,8.53,8.51,8.52,541800.0
2017-02-23 11:10:00,8.52,8.53,8.51,8.51,941200.0,8.52,8.53,8.51,8.51,941200.0
2017-02-23 11:20:00,8.51,8.51,8.5,8.51,288000.0,8.51,8.51,8.5,8.51,288000.0
2017-02-23 11:30:00,8.51,8.52,8.51,8.52,423750.0,8.51,8.52,8.51,8.52,423750.0
2017-02-23 11:40:00,8.51,8.52,8.51,8.52,356000.0,8.51,8.52,8.51,8.52,356000.0
2017-02-23 11:50:00,8.52,8.52,8.51,8.51,193250.0,8.52,8.52,8.51,8.51,193250.0
2017-02-23 12:00:00,8.52,8.52,8.51,8.51,572650.0,8.52,8.52,8.51,8.51,572650.0
2017-02-23 12:10:00,8.51,8.52,8.51,8.51,204900.0,8.51,8.52,8.51,8.51,204900.0
2017-02-23 12:20:00,8.52,8.52,8.51,8.51,140850.0,8.52,8.52,8.51,8.51,140850.0
2017-02-23 12:30:00,8.51,8.51,8.5,8.51,275600.0,8.51,8.51,8.5,8.51,275600.0
2017-02-23 12:40:00,8.51,8.51,8.5,8.51,284300.0,8.51,8.51,8.5,8.51,284300.0
2017-02-23 12:50:00,8.51,8.51,8.51,8.51,125000.0,8.51,8.51,8.51,8.51,125000.0
2017-02-23 13:00:00,8.5,8.51,8.5,8.5,174700.0,8.5,8.51,8.5,8.5,174700.0
2017-02-23 13:10:00,8.5,8.51,8.5,8.51,519250.0,8.5,8.51,8.5,8.51,519250.0
2017-02-23 13:20:00,8.51,8.51,8.49,8.5,421600.0,8.51,8.51,8.49,8.5,421600.0
2017-02-23 13:30:00,8.5,8.5,8.49,8.5,905100.0,8.5,8.5,8.49,8.5,905100.0
2017-02-23 13:40:00,8.5,8.5,8.48,8.48,223500.0,8.5,8.5,8.48,8.48,223500.0
2017-02-23 13:50:00,8.48,8.49,8.48,8.48,625150.0,8.48,8.49,8.48,8.48,625150.0
2017-02-23 14:00:00,8.49,8.5,8.48,8.5,112500.0,8.49,8.5,8.48,8.5,112500.0
2017-02-23 14:10:00,8.5,8.5,8.49,8.49,406950.0,8.5,8.5,8.49,8.49,406950.0
2017-02-23 14:20:00,8.5,8.5,8.5,8.5,270150.0,8.5,8.5,8.5,8.5,270150.0
2017-02-23 14:30:00,8.5,8.5,8.49,8.49,365000.0,8.5,8.5,8.49,8.49,365000.0
2017-02-23 14:40:00,8.49,8.5,8.49,8.5,627300.0,8.49,8.5,8.49,8.5,627300.0
2017-02-23 14:50:00,8.5,8.51,8.49,8.49,325900.0,8.5,8.51,8.49,8.49,325900.0
2017-02-23 15:00:00,8.49,8.49,8.48,8.48,324950.0,8.49,8.49,8.48,8.48,324950.0
2017-02-23 15:10:00,8.48,8.49,8.48,8.48,482000.0,8.48,8.49,8.48,8.48,482000.0
2017-02-23 15:20:00,8.48,8.48,8.47,8.47,604950.0,8.48,8.48,8.47,8.47,604950.0
2017-02-23 15:30:00,8.47,8.47,8.42,8.42,2063650.0,8.47,8.47,8.42,8.42,2063650.0
2017-02-23 15:40:00,8.42,8.44,8.41,8.43,2498400.0,8.42,8.44,8.41,8.43,2498400.0
2017-02-23 15:50:00,8.43,8.45,8.42,8.44,1790800.0,8.43,8.45,8.42,8.44,1790800.0
2017-02-24 09:30:00,8.38,8.41,8.31,8.32,1554950.0,8.38,8.41,8.31,8.32,1554950.0
2017-02-24 09:40:00,8.31,8.35,8.27,8.27,3588400.0,8.31,8.35,8.27,8.27,3588400.0
2017-02-24 09:50:00,8.27,8.28,8.23,8.28,2863750.0,8.27,8.28,8.23,8.28,2863750.0
2017-02-24 10:00:00,8.28,8.31,8.27,8.27,1907400.0,8.28,8.31,8.27,8.27,1907400.0
2017-02-24 10:10:00,8.27,8.28,8.24,8.26,2095500.0,8.27,8.28,8.24,8.26,2095500.0
2017-02-24 10:20:00,8.26,8.27,8.24,8.27,1295050.0,8.26,8.27,8.24,8.27,1295050.0
2017-02-24 10:30:00,8.27,8.31,8.26,8.31,754300.0,8.27,8.31,8.26,8.31,754300.0
2017-02-24 10:40:00,8.31,8.32,8.3,8.3,819050.0,8.31,8.32,8.3,8.3,819050.0
2017-02-24 10:50:00,8.3,8.3,8.29,8.29,541200.0,8.3,8.3,8.29,8.29,541200.0
2017-02-24 11:00:00,8.29,8.3,8.28,8.29,506550.0,8.29,8.3,8.28,8.29,506550.0
2017-02-24 11:10:00,8.29,8.32,8.29,8.31,537200.0,8.29,8.32,8.29,8.31,537200.0
2017-02-24 11:20:00,8.31,8.32,8.31,8.32,401150.0,8.31,8.32,8.31,8.32,401150.0
2017-02-24 11:30:00,8.32,8.32,8.3,8.3,597400.0,8.32,8.32,8.3,8.3,597400.0
2017-02-24 11:40:00,8.3,8.31,8.3,8.31,438400.0,8.3,8.31,8.3,8.31,438400.0
2017-02-24 11:50:00,8.31,8.31,8.31,8.31,538250.0,8.31,8.31,8.31,8.31,538250.0
2017-02-24 12:00:00,8.31,8.36,8.31,8.35,1219900.0,8.31,8.36,8.31,8.35,1219900.0
2017-02-24 12:10:00,8.35,8.36,8.34,8.35,1205750.0,8.35,8.36,8.34,8.35,1205750.0
2017-02-24 12:20:00,8.35,8.36,8.34,8.34,425000.0,8.35,8.36,8.34,8.34,425000.0
2017-02-24 12:30:00,8.34,8.36,8.33,8.36,663300.0,8.34,8.36,8.33,8.36,663300.0
2017-02-24 12:40:00,8.36,8.36,8.34,8.35,585250.0,8.36,8.36,8.34,8.35,585250.0
2017-02-24 12:50:00,8.35,8.36,8.35,8.35,471400.0,8.35,8.36,8.35,8.35,471400.0
2017-02-24 13:00:00,8.35,8.36,8.34,8.34,567450.0,8.35,8.36,8.34,8.34,567450.0
2017-02-24 13:10:00,8.35,8.36,8.34,8.35,408850.0,8.35,8.36,8.34,8.35,408850.0
2017-02-24 13:20:00,8.36,8.36,8.35,8.35,273000.0,8.36,8.36,8.35,8.35,273000.0
2017-02-24 13:30:00,8.35,8.36,8.35,8.36,604000.0,8.35,8.36,8.35,8.36,604000.0
2017-02-24 13:40:00,8.35,8.37,8.35,8.37,733100.0,8.35,8.37,8.35,8.37,733100.0
2017-02-24 13:50:00,8.37,8.37,8.36,8.37,1315900.0,8.37,8.37,8.36,8.37,1315900.0
2017-02-24 14:00:00,8.37,8.38,8.36,8.37,899100.0,8.37,8.38,8.36,8.37,899100.0
2017-02-24 14:10:00,8.37,8.38,8.37,8.38,958050.0,8.37,8.38,8.37,8.38,958050.0
2017-02-24 14:20:00,8.39,8.39,8.38,8.39,423450.0,8.39,8.39,8.38,8.39,423450.0
2017-02-24 14:30:00,8.39,8.41,8.39,8.4,766500.0,8.39,8.41,8.39,8.4,766500.0
2017-02-24 14:40:00,8.4,8.42,8.4,8.41,933600.0,8.4,8.42,8.4,8.41,933600.0
2017-02-24 14:50:00,8.41,8.43,8.4,8.41,1994750.0,8.41,8.43,8.4,8.41,1994750.0
2017-02-24 15:00:00,8.41,8.41,8.39,8.4,526000.0,8.41,8.41,8.39,8.4,526000.0
2017-02-24 15:10:00,8.4,8.4,8.39,8.39,525200.0,8.4,8.4,8.39,8.39,525200.0
2017-02-24 15:20:00,8.4,8.41,8.4,8.4,680450.0,8.4,8.41,8.4,8.4,680450.0
2017-02-24 15:30:00,8.4,8.41,8.4,8.41,495100.0,8.4,8.41,8.4,8.41,495100.0
2017-02-24 15:40:00,8.41,8.41,8.4,8.41,916150.0,8.41,8.41,8.4,8.41,916150.0
2017-02-24 15:50:00,8.41,8.42,8.41,8.42,1826700.0,8.41,8.42,8.41,8.42,1826700.0
2017-02-27 09:30:00,8.42,8.48,8.41,8.45,724450.0,8.42,8.48,8.41,8.45,724450.0
2017-02-27 09:40:00,8.45,8.47,8.44,8.46,331100.0,8.45,8.47,8.44,8.46,331100.0
2017-02-27 09:50:00,8.47,8.47,8.45,8.45,442400.0,8.47,8.47,8.45,8.45,442400.0
2017-02-27 10:00:00,8.46,8.47,8.45,8.46,408900.0,8.46,8.47,8.45,8.46,408900.0
2017-02-27 10:10:00,8.46,8.46,8.44,8.45,163100.0,8.46,8.46,8.44,8.45,163100.0
2017-02-27 10:20:00,8.44,8.48,8.44,8.47,853450.0,8.44,8.48,8.44,8.47,853450.0
2017-02-27 10:30:00,8.46,8.48,8.45,8.45,367600.0,8.46,8.48,8.45,8.45,367600.0
2017-02-27 10:40:00,8.46,8.46,8.44,8.44,616550.0,8.46,8.46,8.44,8.44,616550.0
2017-02-27 10:50:00,8.43,8.43,8.4,8.41,158000.0,8.43,8.43,8.4,8.41,158000.0
2017-02-27 11:00:00,8.42,8.42,8.4,8.41,557850.0,8.42,8.42,8.4,8.41,557850.0
2017-02-27 11:10:00,8.41,8.41,8.4,8.41,285000.0,8.41,8.41,8.4,8.41,285000.0
2017-02-27 11:20:00,8.42,8.42,8.41,8.42,566500.0,8.42,8.42,8.41,8.42,566500.0
2017-02-27 11:30:00,8.41,8.41,8.4,8.41,175000.0,8.41,8.41,8.4,8.41,175000.0
2017-02-27 11:40:00,8.41,8.42,8.41,8.41,906500.0,8.41,8.42,8.41,8.41,906500.0
2017-02-27 11:50:00,8.41,8.42,8.4,8.4,803100.0,8.41,8.42,8.4,8.4,803100.0
2017-02-27 12:00:00,8.4,8.42,8.39,8.42,651950.0,8.4,8.42,8.39,8.42,651950.0
2017-02-27 12:10:00,8.42,8.42,8.4,8.41,372900.0,8.42,8.42,8.4,8.41,372900.0
2017-02-27 12:20:00,8.41,8.43,8.41,8.42,306300.0,8.41,8.43,8.41,8.42,306300.0
2017-02-27 12:30:00,8.43,8.44,8.42,8.44,582050.0,8.43,8.44,8.42,8.44,582050.0
2017-02-27 12:40:00,8.43,8.44,8.42,8.42,270450.0,8.43,8.44,8.42,8.42,270450.0
2017-02-27 12:50:00,8.42,8.42,8.41,8.42,172300.0,8.42,8.42,8.41,8.42,172300.0
2017-02-27 13:00:00,8.42,8.42,8.42,8.42,120350.0,8.42,8.42,8.42,8.42,120350.0
2017-02-27 13:10:00,8.42,8.43,8.41,8.42,226750.0,8.42,8.43,8.41,8.42,226750.0
2017-02-27 13:20:00,8.42,8.43,8.41,8.42,194700.0,8.42,8.43,8.41,8.42,194700.0
2017-02-27 13:30:00,8.42,8.43,8.41,8.43,421750.0,8.42,8.43,8.41,8.43,421750.0
2017-02-27 13:40:00,8.42,8.43,8.42,8.43,185200.0,8.42,8.43,8.42,8.43,185200.0
2017-02-27 13:50:00,8.43,8.43,8.42,8.42,506500.0,8.43,8.43,8.42,8.42,506500.0
2017-02-27 14:00:00,8.42,8.43,8.42,8.42,150500.0,8.42,8.43,8.42,8.42,150500.0
2017-02-27 14:10:00,8.42,8.43,8.42,8.43,257050.0,8.42,8.43,8.42,8.43,257050.0
2017-02-27 14:20:00,8.42,8.43,8.42,8.43,345100.0,8.42,8.43,8.42,8.43,345100.0
2017-02-27 14:30:00,8.43,8.44,8.43,8.44,208350.0,8.43,8.44,8.43,8.44,208350.0
2017-02-27 14:40:00,8.44,8.45,8.43,8.43,460150.0,8.44,8.45,8.43,8.43,460150.0
2017-02-27 14:50:00,8.43,8.44,8.43,8.43,100900.0,8.43,8.44,8.43,8.43,100900.0
2017-02-27 15:00:00,8.43,8.43,8.42,8.43,141850.0,8.43,8.43,8.42,8.43,141850.0
2017-02-27 15:10:00,8.43,8.45,8.43,8.44,457900.0,8.43,8.45,8.43,8.44,457900.0
2017-02-27 15:20:00,8.44,8.44,8.43,8.44,428100.0,8.44,8.44,8.43,8.44,428100.0
2017-02-27 15:30:00,8.44,8.44,8.43,8.44,561300.0,8.44,8.44,8.43,8.44,561300.0
2017-02-27 15:40:00,8.44,8.44,8.43,8.43,811150.0,8.44,8.44,8.43,8.43,811150.0
2017-02-27 15:50:00,8.43,8.43,8.43,8.43,1339850.0,8.43,8.43,8.43,8.43,1339850.0
2017-02-28 09:30:00,8.39,8.51,8.39,8.46,1078250.0,8.39,8.51,8.39,8.46,1078250.0
2017-02-28 09:40:00,8.46,8.5,8.45,8.46,395200.0,8.46,8.5,8.45,8.46,395200.0
2017-02-28 09:50:00,8.46,8.46,8.43,8.44,170000.0,8.46,8.46,8.43,8.44,170000.0
2017-02-28 10:00:00,8.45,8.45,8.42,8.43,513700.0,8.45,8.45,8.42,8.43,513700.0
2017-02-28 10:10:00,8.43,8.44,8.42,8.42,273000.0,8.43,8.44,8.42,8.42,273000.0
2017-02-28 10:20:00,8.42,8.43,8.42,8.43,116300.0,8.42,8.43,8.42,8.43,116300.0
2017-02-28 10:30:00,8.42,8.43,8.42,8.42,180000.0,8.42,8.43,8.42,8.42,180000.0
2017-02-28 10:40:00,8.42,8.43,8.42,8.42,136000.0,8.42,8.43,8.42,8.42,136000.0
2017-02-28 10:50:00,8.43,8.46,8.43,8.46,451200.0,8.43,8.46,8.43,8.46,451200.0
2017-02-28 11:00:00,8.46,8.47,8.44,8.44,1183150.0,8.46,8.47,8.44,8.44,1183150.0
2017-02-28 11:10:00,8.44,8.45,8.44,8.44,375000.0,8.44,8.45,8.44,8.44,375000.0
2017-02-28 11:20:00,8.44,8.47,8.44,8.47,864950.0,8.44,8.47,8.44,8.47,864950.0
2017-02-28 11:30:00,8.47,8.47,8.45,8.46,85000.0,8.47,8.47,8.45,8.46,85000.0
2017-02-28 11:40:00,8.45,8.45,8.44,8.44,212700.0,8.45,8.45,8.44,8.44,212700.0
2017-02-28 11:50:00,8.44,8.45,8.44,8.44,105000.0,8.44,8.45,8.44,8.44,105000.0
2017-02-28 12:00:00,8.44,8.44,8.42,8.42,174850.0,8.44,8.44,8.42,8.42,174850.0
2017-02-28 12:10:00,8.42,8.43,8.41,8.41,186100.0,8.42,8.43,8.41,8.41,186100.0
2017-02-28 12:20:00,8.41,8.42,8.41,8.41,199800.0,8.41,8.42,8.41,8.41,199800.0
2017-02-28 12:30:00,8.41,8.42,8.4,8.41,624100.0,8.41,8.42,8.4,8.41,624100.0
2017-02-28 12:40:00,8.41,8.42,8.41,8.42,295000.0,8.41,8.42,8.41,8.42,295000.0
2017-02-28 12:50:00,8.43,8.43,8.42,8.42,102600.0,8.43,8.43,8.42,8.42,102600.0
2017-02-28 13:00:00,8.42,8.43,8.42,8.43,389550.0,8.42,8.43,8.42,8.43,389550.0
2017-02-28 13:10:00,8.42,8.43,8.42,8.42,40000.0,8.42,8.43,8.42,8.42,40000.0
2017-02-28 13:20:00,8.42,8.44,8.42,8.43,227000.0,8.42,8.44,8.42,8.43,227000.0
2017-02-28 13:30:00,8.43,8.43,8.42,8.42,156000.0,8.43,8.43,8.42,8.42,156000.0
2017-02-28 13:40:00,8.42,8.43,8.42,8.43,150750.0,8.42,8.43,8.42,8.43,150750.0
2017-02-28 13:50:00,8.43,8.44,8.42,8.42,467300.0,8.43,8.44,8.42,8.42,467300.0
2017-02-28 14:00:00,8.41,8.42,8.4,8.41,296500.0,8.41,8.42,8.4,8.41,296500.0
2017-02-28 14:10:00,8.41,8.42,8.4,8.41,249950.0,8.41,8.42,8.4,8.41,249950.0
2017-02-28 14:20:00,8.41,8.42,8.4,8.41,357650.0,8.41,8.42,8.4,8.41,357650.0
2017-02-28 14:30:00,8.41,8.41,8.4,8.4,418550.0,8.41,8.41,8.4,8.4,418550.0
2017-02-28 14:40:00,8.4,8.41,8.4,8.4,253350.0,8.4,8.41,8.4,8.4,253350.0
2017-02-28 14:50:00,8.41,8.41,8.4,8.4,186000.0,8.41,8.41,8.4,8.4,186000.0
2017-02-28 15:00:00,8.4,8.4,8.38,8.39,347600.0,8.4,8.4,8.38,8.39,347600.0
2017-02-28 15:10:00,8.38,8.39,8.38,8.39,689650.0,8.38,8.39,8.38,8.39,689650.0
2017-02-28 15:20:00,8.38,8.39,8.38,8.38,385550.0,8.38,8.39,8.38,8.38,385550.0
2017-02-28 15:30:00,8.38,8.38,8.36,8.36,936500.0,8.38,8.38,8.36,8.36,936500.0
2017-02-28 15:40:00,8.36,8.37,8.35,8.36,972900.0,8.36,8.37,8.35,8.36,972900.0
2017-02-28 15:50:00,8.37,8.37,8.36,8.37,2422950.0,8.37,8.37,8.36,8.37,2422950.0
2017-03-01 09:30:00,8.45,8.48,8.38,8.39,1020700.0,8.45,8.48,8.38,8.39,1020700.0
2017-03-01 09:40:00,8.39,8.41,8.35,8.39,890550.0,8.39,8.41,8.35,8.39,890550.0
2017-03-01 09:50:00,8.4,8.42,8.38,8.41,499750.0,8.4,8.42,8.38,8.41,499750.0
2017-03-01 10:00:00,8.39,8.4,8.38,8.39,528750.0,8.39,8.4,8.38,8.39,528750.0
2017-03-01 10:10:00,8.39,8.41,8.39,8.39,501000.0,8.39,8.41,8.39,8.39,501000.0
2017-03-01 10:20:00,8.4,8.4,8.37,8.37,814050.0,8.4,8.4,8.37,8.37,814050.0
2017-03-01 10:30:00,8.38,8.39,8.37,8.38,851250.0,8.38,8.39,8.37,8.38,851250.0
2017-03-01 10:40:00,8.39,8.41,8.39,8.39,871150.0,8.39,8.41,8.39,8.39,871150.0
2017-03-01 10:50:00,8.39,8.39,8.34,8.35,1059300.0,8.39,8.39,8.34,8.35,1059300.0
2017-03-01 11:00:00,8.35,8.37,8.35,8.36,523650.0,8.35,8.37,8.35,8.36,523650.0
2017-03-01 11:10:00,8.36,8.37,8.35,8.36,1119700.0,8.36,8.37,8.35,8.36,1119700.0
2017-03-01 11:20:00,8.36,8.37,8.35,8.36,873700.0,8.36,8.37,8.35,8.36,873700.0
2017-03-01 11:30:00,8.36,8.36,8.35,8.35,425600.0,8.36,8.36,8.35,8.35,425600.0
2017-03-01 11:40:00,8.35,8.36,8.35,8.35,794000.0,8.35,8.36,8.35,8.35,794000.0
2017-03-01 11:50:00,8.36,8.36,8.34,8.34,226100.0,8.36,8.36,8.34,8.34,226100.0
2017-03-01 12:00:00,8.35,8.35,8.33,8.33,1413600.0,8.35,8.35,8.33,8.33,1413600.0
2017-03-01 12:10:00,8.33,8.34,8.33,8.33,635550.0,8.33,8.34,8.33,8.33,635550.0
2017-03-01 12:20:00,8.33,8.35,8.33,8.35,755850.0,8.33,8.35,8.33,8.35,755850.0
2017-03-01 12:30:00,8.35,8.35,8.34,8.35,868250.0,8.35,8.35,8.34,8.35,868250.0
2017-03-01 12:40:00,8.35,8.37,8.35,8.36,782600.0,8.35,8.37,8.35,8.36,782600.0
2017-03-01 12:50:00,8.36,8.39,8.36,8.39,552000.0,8.36,8.39,8.36,8.39,552000.0
2017-03-01 13:00:00,8.39,8.39,8.36,8.36,541100.0,8.39,8.39,8.36,8.36,541100.0
2017-03-01 13:10:00,8.36,8.36,8.35,8.35,228700.0,8.36,8.36,8.35,8.35,228700.0
2017-03-01 13:20:00,8.36,8.36,8.35,8.36,450400.0,8.36,8.36,8.35,8.36,450400.0
2017-03-01 13:30:00,8.36,8.37,8.35,8.35,213050.0,8.36,8.37,8.35,8.35,213050.0
2017-03-01 13:40:00,8.36,8.37,8.36,8.37,165250.0,8.36,8.37,8.36,8.37,165250.0
2017-03-01 13:50:00,8.37,8.37,8.35,8.35,365550.0,8.37,8.37,8.35,8.35,365550.0
2017-03-01 14:00:00,8.35,8.36,8.33,8.33,1001450.0,8.35,8.36,8.33,8.33,1001450.0
2017-03-01 14:10:00,8.33,8.35,8.33,8.34,710650.0,8.33,8.35,8.33,8.34,710650.0
2017-03-01 14:20:00,8.34,8.35,8.33,8.34,682750.0,8.34,8.35,8.33,8.34,682750.0
2017-03-01 14:30:00,8.35,8.35,8.33,8.35,545000.0,8.35,8.35,8.33,8.35,545000.0
2017-03-01 14:40:00,8.35,8.35,8.34,8.35,395000.0,8.35,8.35,8.34,8.35,395000.0
2017-03-01 14:50:00,8.35,8.38,8.35,8.38,588550.0,8.35,8.38,8.35,8.38,588550.0
2017-03-01 15:00:00,8.38,8.38,8.36,8.37,846700.0,8.38,8.38,8.36,8.37,846700.0
2017-03-01 15:10:00,8.37,8.38,8.36,8.37,688900.0,8.37,8.38,8.36,8.37,688900.0
2017-03-01 15:20:00,8.37,8.38,8.37,8.38,675550.0,8.37,8.38,8.37,8.38,675550.0
2017-03-01 15:30:00,8.38,8.38,8.38,8.38,923950.0,8.38,8.38,8.38,8.38,923950.0
2017-03-01 15:40:00,8.38,8.39,8.38,8.38,1146800.0,8.38,8.39,8.38,8.38,1146800.0
2017-03-01 15:50:00,8.39,8.39,8.37,8.38,1807950.0,8.39,8.39,8.37,8.38,1807950.0
2017-03-02 09:30:00,8.39,8.4,8.38,8.4,601300.0,8.39,8.4,8.38,8.4,601300.0
2017-03-02 09:40:00,8.4,8.4,8.36,8.36,586550.0,8.4,8.4,8.36,8.36,586550.0
2017-03-02 09:50:00,8.37,8.37,8.35,8.36,332350.0,8.37,8.37,8.35,8.36,332350.0
2017-03-02 10:00:00,8.36,8.38,8.35,8.38,350250.0,8.36,8.38,8.35,8.38,350250.0
2017-03-02 10:10:00,8.37,8.37,8.35,8.36,462500.0,8.37,8.37,8.35,8.36,462500.0
2017-03-02 10:20:00,8.36,8.36,8.34,8.36,298000.0,8.36,8.36,8.34,8.36,298000.0
2017-03-02 10:30:00,8.35,8.37,8.35,8.36,215000.0,8.35,8.37,8.35,8.36,215000.0
2017-03-02 10:40:00,8.36,8.38,8.35,8.36,325750.0,8.36,8.38,8.35,8.36,325750.0
2017-03-02 10:50:00,8.36,8.36,8.33,8.33,470550.0,8.36,8.36,8.33,8.33,470550.0
2017-03-02 11:00:00,8.33,8.34,8.32,8.33,685250.0,8.33,8.34,8.32,8.33,685250.0
2017-03-02 11:10:00,8.33,8.36,8.33,8.35,357900.0,8.33,8.36,8.33,8.35,357900.0
2017-03-02 11:20:00,8.35,8.35,8.33,8.34,392050.0,8.35,8.35,8.33,8.34,392050.0
2017-03-02 11:30:00,8.33,8.33,8.32,8.32,177100.0,8.33,8.33,8.32,8.32,177100.0
2017-03-02 11:40:00,8.33,8.33,8.32,8.33,466000.0,8.33,8.33,8.32,8.33,466000.0
2017-03-02 11:50:00,8.33,8.34,8.33,8.34,284650.0,8.33,8.34,8.33,8.34,284650.0
2017-03-02 12:00:00,8.34,8.35,8.34,8.34,172500.0,8.34,8.35,8.34,8.34,172500.0
2017-03-02 12:10:00,8.34,8.34,8.33,8.33,237300.0,8.34,8.34,8.33,8.33,237300.0
2017-03-02 12:20:00,8.32,8.32,8.31,8.32,266850.0,8.32,8.32,8.31,8.32,266850.0
2017-03-02 12:30:00,8.32,8.33,8.32,8.33,337150.0,8.32,8.33,8.32,8.33,337150.0
2017-03-02 12:40:00,8.33,8.33,8.32,8.32,361300.0,8.33,8.33,8.32,8.32,361300.0
2017-03-02 12:50:00,8.33,8.33,8.32,8.32,296450.0,8.33,8.33,8.32,8.32,296450.0
2017-03-02 13:00:00,8.33,8.33,8.32,8.32,555000.0,8.33,8.33,8.32,8.32,555000.0
2017-03-02 13:10:00,8.32,8.32,8.32,8.32,113100.0,8.32,8.32,8.32,8.32,113100.0
2017-03-02 13:20:00,8.32,8.33,8.32,8.32,215650.0,8.32,8.33,8.32,8.32,215650.0
2017-03-02 13:30:00,8.32,8.33,8.32,8.32,374450.0,8.32,8.33,8.32,8.32,374450.0
2017-03-02 13:40:00,8.32,8.33,8.32,8.33,281450.0,8.32,8.33,8.32,8.33,281450.0
2017-03-02 13:50:00,8.33,8.33,8.32,8.33,392000.0,8.33,8.33,8.32,8.33,392000.0
2017-03-02 14:00:00,8.32,8.33,8.32,8.32,283550.0,8.32,8.33,8.32,8.32,283550.0
2017-03-02 14:10:00,8.31,8.32,8.31,8.31,276150.0,8.31,8.32,8.31,8.31,276150.0
2017-03-02 14:20:00,8.31,8.33,8.31,8.32,575100.0,8.31,8.33,8.31,8.32,575100.0
2017-03-02 14:30:00,8.32,8.32,8.31,8.32,220000.0,8.32,8.32,8.31,8.32,220000.0
2017-03-02 14:40:00,8.32,8.34,8.32,8.34,745550.0,8.32,8.34,8.32,8.34,745550.0
2017-03-02 14:50:00,8.34,8.35,8.33,8.35,508950.0,8.34,8.35,8.33,8.35,508950.0
2017-03-02 15:00:00,8.35,8.36,8.35,8.35,436350.0,8.35,8.36,8.35,8.35,436350.0
2017-03-02 15:10:00,8.35,8.35,8.34,8.35,342750.0,8.35,8.35,8.34,8.35,342750.0
2017-03-02 15:20:00,8.35,8.35,8.34,8.34,180650.0,8.35,8.35,8.34,8.34,180650.0
2017-03-02 15:30:00,8.34,8.35,8.34,8.34,672500.0,8.34,8.35,8.34,8.34,672500.0
2017-03-02 15:40:00,8.35,8.35,8.34,8.34,528050.0,8.35,8.35,8.34,8.34,528050.0
2017-03-02 15:50:00,8.35,8.35,8.32,8.32,2848400.0,8.35,8.35,8.32,8.32,2848400.0
2017-03-03 09:30:00,8.31,8.35,8.3,8.33,376500.0,8.31,8.35,8.3,8.33,376500.0
2017-03-03 09:40:00,8.31,8.34,8.3,8.33,155050.0,8.31,8.34,8.3,8.33,155050.0
2017-03-03 09:50:00,8.32,8.32,8.3,8.31,846500.0,8.32,8.32,8.3,8.31,846500.0
2017-03-03 10:00:00,8.31,8.32,8.31,8.31,794950.0,8.31,8.32,8.31,8.31,794950.0
2017-03-03 10:10:00,8.32,8.33,8.31,8.31,235000.0,8.32,8.33,8.31,8.31,235000.0
2017-03-03 10:20:00,8.31,8.32,8.28,8.28,1716750.0,8.31,8.32,8.28,8.28,1716750.0
2017-03-03 10:30:00,8.28,8.28,8.26,8.27,450000.0,8.28,8.28,8.26,8.27,450000.0
2017-03-03 10:40:00,8.27,8.27,8.25,8.25,773400.0,8.27,8.27,8.25,8.25,773400.0
2017-03-03 10:50:00,8.25,8.26,8.25,8.26,499800.0,8.25,8.26,8.25,8.26,499800.0
2017-03-03 11:00:00,8.25,8.27,8.25,8.26,541900.0,8.25,8.27,8.25,8.26,541900.0
2017-03-03 11:10:00,8.26,8.26,8.25,8.25,761600.0,8.26,8.26,8.25,8.25,761600.0
2017-03-03 11:20:00,8.25,8.28,8.25,8.27,865100.0,8.25,8.28,8.25,8.27,865100.0
2017-03-03 11:30:00,8.28,8.29,8.28,8.29,282500.0,8.28,8.29,8.28,8.29,282500.0
2017-03-03 11:40:00,8.28,8.29,8.28,8.29,286600.0,8.28,8.29,8.28,8.29,286600.0
2017-03-03 11:50:00,8.29,8.3,8.29,8.3,150100.0,8.29,8.3,8.29,8.3,150100.0
2017-03-03 12:00:00,8.3,8.3,8.29,8.29,223500.0,8.3,8.3,8.29,8.29,223500.0
2017-03-03 12:10:00,8.3,8.3,8.29,8.3,70000.0,8.3,8.3,8.29,8.3,70000.0
2017-03-03 12:20:00,8.3,8.31,8.3,8.31,99050.0,8.3,8.31,8.3,8.31,99050.0
2017-03-03 12:30:00,8.31,8.32,8.31,8.31,242100.0,8.31,8.32,8.31,8.31,242100.0
2017-03-03 12:40:00,8.31,8.32,8.3,8.31,300000.0,8.31,8.32,8.3,8.31,300000.0
2017-03-03 12:50:00,8.31,8.31,8.3,8.31,648700.0,8.31,8.31,8.3,8.31,648700.0
2017-03-03 13:00:00,8.31,8.31,8.29,8.29,415000.0,8.31,8.31,8.29,8.29,415000.0
2017-03-03 13:10:00,8.3,8.3,8.28,8.28,266900.0,8.3,8.3,8.28,8.28,266900.0
2017-03-03 13:20:00,8.28,8.29,8.27,8.27,400700.0,8.28,8.29,8.27,8.27,400700.0
2017-03-03 13:30:00,8.28,8.29,8.27,8.28,466900.0,8.28,8.29,8.27,8.28,466900.0
2017-03-03 13:40:00,8.29,8.3,8.29,8.3,269150.0,8.29,8.3,8.29,8.3,269150.0
2017-03-03 13:50:00,8.3,8.3,8.28,8.29,465400.0,8.3,8.3,8.28,8.29,465400.0
2017-03-03 14:00:00,8.29,8.3,8.29,8.29,573800.0,8.29,8.3,8.29,8.29,573800.0
2017-03-03 14:10:00,8.29,8.3,8.28,8.29,218850.0,8.29,8.3,8.28,8.29,218850.0
2017-03-03 14:20:00,8.29,8.3,8.29,8.29,474150.0,8.29,8.3,8.29,8.29,474150.0
2017-03-03 14:30:00,8.29,8.29,8.27,8.28,479000.0,8.29,8.29,8.27,8.28,479000.0
2017-03-03 14:40:00,8.28,8.29,8.27,8.28,677850.0,8.28,8.29,8.27,8.28,677850.0
2017-03-03 14:50:00,8.29,8.3,8.27,8.29,647150.0,8.29,8.3,8.27,8.29,647150.0
2017-03-03 15:00:00,8.29,8.3,8.29,8.3,224500.0,8.29,8.3,8.29,8.3,224500.0
2017-03-03 15:10:00,8.3,8.3,8.29,8.3,255050.0,8.3,8.3,8.29,8.3,255050.0
2017-03-03 15:20:00,8.3,8.31,8.3,8.31,507450.0,8.3,8.31,8.3,8.31,507450.0
2017-03-03 15:30:00,8.31,8.33,8.31,8.33,726050.0,8.31,8.33,8.31,8.33,726050.0
2017-03-03 15:40:00,8.33,8.33,8.32,8.33,647900.0,8.33,8.33,8.32,8.33,647900.0
2017-03-03 15:50:00,8.32,8.33,8.32,8.32,1795900.0,8.32,8.33,8.32,8.32,1795900.0
2017-03-06 09:30:00,8.22,8.28,8.2,8.27,1593250.0,8.22,8.28,8.2,8.27,1593250.0
2017-03-06 09:40:00,8.27,8.29,8.26,8.28,1146250.0,8.27,8.29,8.26,8.28,1146250.0
2017-03-06 09:50:00,8.28,8.29,8.28,8.29,1001100.0,8.28,8.29,8.28,8.29,1001100.0
2017-03-06 10:00:00,8.29,8.31,8.29,8.31,573050.0,8.29,8.31,8.29,8.31,573050.0
2017-03-06 10:10:00,8.31,8.32,8.3,8.32,1274050.0,8.31,8.32,8.3,8.32,1274050.0
2017-03-06 10:20:00,8.31,8.32,8.3,8.31,1180750.0,8.31,8.32,8.3,8.31,1180750.0
2017-03-06 10:30:00,8.31,8.32,8.3,8.32,1215950.0,8.31,8.32,8.3,8.32,1215950.0
2017-03-06 10:40:00,8.32,8.33,8.32,8.33,1057100.0,8.32,8.33,8.32,8.33,1057100.0
2017-03-06 10:50:00,8.33,8.35,8.32,8.35,1294250.0,8.33,8.35,8.32,8.35,1294250.0
2017-03-06 11:00:00,8.35,8.35,8.32,8.32,593700.0,8.35,8.35,8.32,8.32,593700.0
2017-03-06 11:10:00,8.33,8.33,8.3,8.31,247000.0,8.33,8.33,8.3,8.31,247000.0
2017-03-06 11:20:00,8.31,8.31,8.29,8.3,235000.0,8.31,8.31,8.29,8.3,235000.0
2017-03-06 11:30:00,8.29,8.3,8.28,8.28,681700.0,8.29,8.3,8.28,8.28,681700.0
2017-03-06 11:40:00,8.28,8.29,8.27,8.27,198500.0,8.28,8.29,8.27,8.27,198500.0
2017-03-06 11:50:00,8.27,8.28,8.26,8.28,521500.0,8.27,8.28,8.26,8.28,521500.0
2017-03-06 12:00:00,8.28,8.29,8.27,8.28,248500.0,8.28,8.29,8.27,8.28,248500.0
2017-03-06 12:10:00,8.27,8.27,8.25,8.25,288850.0,8.27,8.27,8.25,8.25,288850.0
2017-03-06 12:20:00,8.25,8.26,8.25,8.26,265000.0,8.25,8.26,8.25,8.26,265000.0
2017-03-06 12:30:00,8.26,8.26,8.25,8.25,352650.0,8.26,8.26,8.25,8.25,352650.0
2017-03-06 12:40:00,8.26,8.26,8.25,8.26,120000.0,8.26,8.26,8.25,8.26,120000.0
2017-03-06 12:50:00,8.25,8.26,8.24,8.26,785000.0,8.25,8.26,8.24,8.26,785000.0
2017-03-06 13:00:00,8.25,8.26,8.23,8.24,518100.0,8.25,8.26,8.23,8.24,518100.0
2017-03-06 13:10:00,8.24,8.25,8.24,8.24,823750.0,8.24,8.25,8.24,8.24,823750.0
2017-03-06 13:20:00,8.24,8.24,8.24,8.24,190050.0,8.24,8.24,8.24,8.24,190050.0
2017-03-06 13:30:00,8.24,8.26,8.24,8.25,550350.0,8.24,8.26,8.24,8.25,550350.0
2017-03-06 13:40:00,8.25,8.26,8.25,8.26,550000.0,8.25,8.26,8.25,8.26,550000.0
2017-03-06 13:50:00,8.26,8.26,8.25,8.25,939150.0,8.26,8.26,8.25,8.25,939150.0
2017-03-06 14:00:00,8.25,8.26,8.25,8.25,405000.0,8.25,8.26,8.25,8.25,405000.0
2017-03-06 14:10:00,8.25,8.27,8.24,8.26,948050.0,8.25,8.27,8.24,8.26,948050.0
2017-03-06 14:20:00,8.26,8.27,8.26,8.27,438950.0,8.26,8.27,8.26,8.27,438950.0
2017-03-06 14:30:00,8.27,8.28,8.27,8.27,264000.0,8.27,8.28,8.27,8.27,264000.0
2017-03-06 14:40:00,8.27,8.28,8.27,8.28,315900.0,8.27,8.28,8.27,8.28,315900.0
2017-03-06 14:50:00,8.28,8.28,8.27,8.27,127500.0,8.28,8.28,8.27,8.27,127500.0
2017-03-06 15:00:00,8.28,8.28,8.26,8.26,120050.0,8.28,8.28,8.26,8.26,120050.0
2017-03-06 15:10:00,8.27,8.27,8.26,8.26,497200.0,8.27,8.27,8.26,8.26,497200.0
2017-03-06 15:20:00,8.25,8.26,8.23,8.24,883900.0,8.25,8.26,8.23,8.24,883900.0
2017-03-06 15:30:00,8.24,8.25,8.24,8.24,1317050.0,8.24,8.25,8.24,8.24,1317050.0
2017-03-06 15:40:00,8.24,8.25,8.24,8.24,1295200.0,8.24,8.25,8.24,8.24,1295200.0
2017-03-06 15:50:00,8.24,8.25,8.23,8.23,2524050.0,8.24,8.25,8.23,8.23,2524050.0
2017-03-07 09:30:00,8.21,8.25,8.21,8.25,778250.0,8.21,8.25,8.21,8.25,778250.0
2017-03-07 09:40:00,8.23,8.24,8.21,8.21,346550.0,8.23,8.24,8.21,8.21,346550.0
2017-03-07 09:50:00,8.21,8.21,8.2,8.21,598000.0,8.21,8.21,8.2,8.21,598000.0
2017-03-07 10:00:00,8.21,8.24,8.18,8.18,1022500.0,8.21,8.24,8.18,8.18,1022500.0
2017-03-07 10:10:00,8.19,8.19,8.16,8.19,934750.0,8.19,8.19,8.16,8.19,934750.0
2017-03-07 10:20:00,8.18,8.19,8.15,8.16,629300.0,8.18,8.19,8.15,8.16,629300.0
2017-03-07 10:30:00,8.16,8.19,8.16,8.18,733850.0,8.16,8.19,8.16,8.18,733850.0
2017-03-07 10:40:00,8.19,8.19,8.17,8.18,812200.0,8.19,8.19,8.17,8.18,812200.0
2017-03-07 10:50:00,8.17,8.18,8.15,8.17,621000.0,8.17,8.18,8.15,8.17,621000.0
2017-03-07 11:00:00,8.17,8.17,8.16,8.17,813650.0,8.17,8.17,8.16,8.17,813650.0
2017-03-07 11:10:00,8.17,8.17,8.16,8.17,327400.0,8.17,8.17,8.16,8.17,327400.0
2017-03-07 11:20:00,8.16,8.17,8.14,8.14,849750.0,8.16,8.17,8.14,8.14,849750.0
2017-03-07 11:30:00,8.15,8.16,8.14,8.15,699350.0,8.15,8.16,8.14,8.15,699350.0
2017-03-07 11:40:00,8.15,8.15,8.13,8.13,550400.0,8.15,8.15,8.13,8.13,550400.0
2017-03-07 11:50:00,8.13,8.14,8.13,8.13,280950.0,8.13,8.14,8.13,8.13,280950.0
2017-03-07 12:00:00,8.14,8.14,8.11,8.11,762200.0,8.14,8.14,8.11,8.11,762200.0
2017-03-07 12:10:00,8.11,8.11,8.1,8.11,1093250.0,8.11,8.11,8.1,8.11,1093250.0
2017-03-07 12:20:00,8.11,8.11,8.1,8.1,842750.0,8.11,8.11,8.1,8.1,842750.0
2017-03-07 12:30:00,8.1,8.1,8.09,8.09,765100.0,8.1,8.1,8.09,8.09,765100.0
2017-03-07 12:40:00,8.09,8.11,8.09,8.1,1334750.0,8.09,8.11,8.09,8.1,1334750.0
2017-03-07 12:50:00,8.1,8.11,8.09,8.1,643000.0,8.1,8.11,8.09,8.1,643000.0
2017-03-07 13:00:00,8.1,8.1,8.09,8.09,753250.0,8.1,8.1,8.09,8.09,753250.0
2017-03-07 13:10:00,8.09,8.09,8.07,8.07,673750.0,8.09,8.09,8.07,8.07,673750.0
2017-03-07 13:20:00,8.07,8.07,8.05,8.05,1709400.0,8.07,8.07,8.05,8.05,1709400.0
2017-03-07 13:30:00,8.05,8.06,8.04,8.05,655550.0,8.05,8.06,8.04,8.05,655550.0
2017-03-07 13:40:00,8.05,8.06,8.05,8.06,294100.0,8.05,8.06,8.05,8.06,294100.0
2017-03-07 13:50:00,8.06,8.06,8.05,8.05,433500.0,8.06,8.06,8.05,8.05,433500.0
2017-03-07 14:00:00,8.05,8.06,8.05,8.05,400950.0,8.05,8.06,8.05,8.05,400950.0
2017-03-07 14:10:00,8.05,8.06,8.05,8.06,748650.0,8.05,8.06,8.05,8.06,748650.0
2017-03-07 14:20:00,8.06,8.07,8.06,8.07,869200.0,8.06,8.07,8.06,8.07,869200.0
2017-03-07 14:30:00,8.06,8.07,8.06,8.07,603350.0,8.06,8.07,8.06,8.07,603350.0
2017-03-07 14:40:00,8.06,8.07,8.06,8.07,452450.0,8.06,8.07,8.06,8.07,452450.0
2017-03-07 14:50:00,8.07,8.07,8.06,8.07,476300.0,8.07,8.07,8.06,8.07,476300.0
2017-03-07 15:00:00,8.07,8.08,8.06,8.07,797800.0,8.07,8.08,8.06,8.07,797800.0
2017-03-07 15:10:00,8.08,8.09,8.08,8.08,935750.0,8.08,8.09,8.08,8.08,935750.0
2017-03-07 15:20:00,8.08,8.09,8.08,8.09,951750.0,8.08,8.09,8.08,8.09,951750.0
2017-03-07 15:30:00,8.09,8.1,8.09,8.1,800450.0,8.09,8.1,8.09,8.1,800450.0
2017-03-07 15:40:00,8.09,8.1,8.07,8.09,1116550.0,8.09,8.1,8.07,8.09,1116550.0
2017-03-07 15:50:00,8.09,8.1,8.09,8.1,3814500.0,8.09,8.1,8.09,8.1,3814500.0
2017-03-08 09:30:00,8.08,8.11,8.07,8.07,785000.0,8.08,8.11,8.07,8.07,785000.0
2017-03-08 09:40:00,8.07,8.11,8.07,8.08,1285750.0,8.07,8.11,8.07,8.08,1285750.0
2017-03-08 09:50:00,8.08,8.09,8.07,8.08,695750.0,8.08,8.09,8.07,8.08,695750.0
2017-03-08 10:00:00,8.07,8.12,8.07,8.11,744950.0,8.07,8.12,8.07,8.11,744950.0
2017-03-08 10:10:00,8.12,8.13,8.08,8.09,594600.0,8.12,8.13,8.08,8.09,594600.0
2017-03-08 10:20:00,8.09,8.11,8.09,8.1,140000.0,8.09,8.11,8.09,8.1,140000.0
2017-03-08 10:30:00,8.11,8.11,8.08,8.09,610000.0,8.11,8.11,8.08,8.09,610000.0
2017-03-08 10:40:00,8.09,8.09,8.06,8.06,381500.0,8.09,8.09,8.06,8.06,381500.0
2017-03-08 10:50:00,8.06,8.08,8.06,8.08,747900.0,8.06,8.08,8.06,8.08,747900.0
2017-03-08 11:00:00,8.08,8.1,8.08,8.1,395000.0,8.08,8.1,8.08,8.1,395000.0
2017-03-08 11:10:00,8.1,8.11,8.09,8.1,396200.0,8.1,8.11,8.09,8.1,396200.0
2017-03-08 11:20:00,8.09,8.13,8.09,8.12,630850.0,8.09,8.13,8.09,8.12,630850.0
2017-03-08 11:30:00,8.12,8.12,8.11,8.12,559950.0,8.12,8.12,8.11,8.12,559950.0
2017-03-08 11:40:00,8.12,8.12,8.1,8.1,805350.0,8.12,8.12,8.1,8.1,805350.0
2017-03-08 11:50:00,8.1,8.12,8.1,8.12,693950.0,8.1,8.12,8.1,8.12,693950.0
2017-03-08 12:00:00,8.11,8.13,8.11,8.12,668600.0,8.11,8.13,8.11,8.12,668600.0
2017-03-08 12:10:00,8.12,8.13,8.11,8.13,189050.0,8.12,8.13,8.11,8.13,189050.0
2017-03-08 12:20:00,8.13,8.13,8.12,8.12,203250.0,8.13,8.13,8.12,8.12,203250.0
2017-03-08 12:30:00,8.12,8.12,8.11,8.11,210200.0,8.12,8.12,8.11,8.11,210200.0
2017-03-08 12:40:00,8.11,8.12,8.11,8.11,170000.0,8.11,8.12,8.11,8.11,170000.0
2017-03-08 12:50:00,8.12,8.12,8.12,8.12,160000.0,8.12,8.12,8.12,8.12,160000.0
2017-03-08 13:00:00,8.11,8.12,8.11,8.12,307000.0,8.11,8.12,8.11,8.12,307000.0
2017-03-08 13:10:00,8.12,8.13,8.12,8.13,610300.0,8.12,8.13,8.12,8.13,610300.0
2017-03-08 13:20:00,8.12,8.13,8.11,8.11,393400.0,8.12,8.13,8.11,8.11,393400.0
2017-03-08 13:30:00,8.11,8.11,8.11,8.11,250000.0,8.11,8.11,8.11,8.11,250000.0
2017-03-08 13:40:00,8.11,8.12,8.11,8.11,225000.0,8.11,8.12,8.11,8.11,225000.0
2017-03-08 13:50:00,8.11,8.12,8.11,8.11,260000.0,8.11,8.12,8.11,8.11,260000.0
2017-03-08 14:00:00,8.11,8.11,8.1,8.1,445000.0,8.11,8.11,8.1,8.1,445000.0
2017-03-08 14:10:00,8.1,8.11,8.09,8.09,438550.0,8.1,8.11,8.09,8.09,438550.0
2017-03-08 14:20:00,8.09,8.11,8.09,8.11,297500.0,8.09,8.11,8.09,8.11,297500.0
2017-03-08 14:30:00,8.11,8.12,8.1,8.12,250000.0,8.11,8.12,8.1,8.12,250000.0
2017-03-08 14:40:00,8.12,8.13,8.12,8.13,590000.0,8.12,8.13,8.12,8.13,590000.0
2017-03-08 14:50:00,8.13,8.13,8.12,8.13,610000.0,8.13,8.13,8.12,8.13,610000.0
2017-03-08 15:00:00,8.13,8.14,8.12,8.12,410650.0,8.13,8.14,8.12,8.12,410650.0
2017-03-08 15:10:00,8.12,8.14,8.12,8.13,522500.0,8.12,8.14,8.12,8.13,522500.0
2017-03-08 15:20:00,8.13,8.14,8.13,8.13,440000.0,8.13,8.14,8.13,8.13,440000.0
2017-03-08 15:30:00,8.13,8.14,8.13,8.14,551150.0,8.13,8.14,8.13,8.14,551150.0
2017-03-08 15:40:00,8.14,8.14,8.13,8.13,718300.0,8.14,8.14,8.13,8.13,718300.0
2017-03-08 15:50:00,8.13,8.14,8.12,8.13,1147150.0,8.13,8.14,8.12,8.13,1147150.0
2017-03-09 09:30:00,8.14,8.16,8.13,8.14,776750.0,8.14,8.16,8.13,8.14,776750.0
2017-03-09 09:40:00,8.13,8.2,8.13,8.19,894750.0,8.13,8.2,8.13,8.19,894750.0
2017-03-09 09:50:00,8.19,8.19,8.16,8.17,501950.0,8.19,8.19,8.16,8.17,501950.0
2017-03-09 10:00:00,8.17,8.17,8.16,8.17,347500.0,8.17,8.17,8.16,8.17,347500.0
2017-03-09 10:10:00,8.16,8.2,8.16,8.2,1247650.0,8.16,8.2,8.16,8.2,1247650.0
2017-03-09 10:20:00,8.2,8.21,8.19,8.19,508100.0,8.2,8.21,8.19,8.19,508100.0
2017-03-09 10:30:00,8.19,8.19,8.18,8.19,241750.0,8.19,8.19,8.18,8.19,241750.0
2017-03-09 10:40:00,8.18,8.19,8.17,8.18,780000.0,8.18,8.19,8.17,8.18,780000.0
2017-03-09 10:50:00,8.18,8.21,8.17,8.2,766250.0,8.18,8.21,8.17,8.2,766250.0
2017-03-09 11:00:00,8.2,8.2,8.19,8.2,174600.0,8.2,8.2,8.19,8.2,174600.0
2017-03-09 11:10:00,8.2,8.23,8.2,8.23,733000.0,8.2,8.23,8.2,8.23,733000.0
2017-03-09 11:20:00,8.23,8.24,8.22,8.24,780300.0,8.23,8.24,8.22,8.24,780300.0
2017-03-09 11:30:00,8.24,8.25,8.24,8.25,498650.0,8.24,8.25,8.24,8.25,498650.0
2017-03-09 11:40:00,8.25,8.25,8.22,8.22,527250.0,8.25,8.25,8.22,8.22,527250.0
2017-03-09 11:50:00,8.22,8.24,8.21,8.24,625650.0,8.22,8.24,8.21,8.24,625650.0
2017-03-09 12:00:00,8.24,8.24,8.23,8.23,420000.0,8.24,8.24,8.23,8.23,420000.0
2017-03-09 12:10:00,8.23,8.23,8.22,8.23,180900.0,8.23,8.23,8.22,8.23,180900.0
2017-03-09 12:20:00,8.23,8.24,8.23,8.24,199400.0,8.23,8.24,8.23,8.24,199400.0
2017-03-09 12:30:00,8.24,8.24,8.23,8.23,305000.0,8.24,8.24,8.23,8.23,305000.0
2017-03-09 12:40:00,8.24,8.24,8.23,8.23,499100.0,8.24,8.24,8.23,8.23,499100.0
2017-03-09 12:50:00,8.23,8.23,8.22,8.22,230000.0,8.23,8.23,8.22,8.22,230000.0
2017-03-09 13:00:00,8.23,8.23,8.21,8.22,222250.0,8.23,8.23,8.21,8.22,222250.0
2017-03-09 13:10:00,8.22,8.23,8.21,8.23,450050.0,8.22,8.23,8.21,8.23,450050.0
2017-03-09 13:20:00,8.23,8.24,8.22,8.22,155350.0,8.23,8.24,8.22,8.22,155350.0
2017-03-09 13:30:00,8.22,8.22,8.22,8.22,137950.0,8.22,8.22,8.22,8.22,137950.0
2017-03-09 13:40:00,8.22,8.23,8.22,8.22,132700.0,8.22,8.23,8.22,8.22,132700.0
2017-03-09 13:50:00,8.22,8.23,8.22,8.22,95000.0,8.22,8.23,8.22,8.22,95000.0
2017-03-09 14:00:00,8.23,8.23,8.2,8.21,862700.0,8.23,8.23,8.2,8.21,862700.0
2017-03-09 14:10:00,8.21,8.22,8.21,8.22,157500.0,8.21,8.22,8.21,8.22,157500.0
2017-03-09 14:20:00,8.21,8.22,8.21,8.22,211550.0,8.21,8.22,8.21,8.22,211550.0
2017-03-09 14:30:00,8.21,8.21,8.21,8.21,169950.0,8.21,8.21,8.21,8.21,169950.0
2017-03-09 14:40:00,8.21,8.22,8.21,8.22,217850.0,8.21,8.22,8.21,8.22,217850.0
2017-03-09 14:50:00,8.22,8.22,8.21,8.22,352900.0,8.22,8.22,8.21,8.22,352900.0
2017-03-09 15:00:00,8.22,8.22,8.21,8.22,397200.0,8.22,8.22,8.21,8.22,397200.0
2017-03-09 15:10:00,8.22,8.22,8.22,8.22,407450.0,8.22,8.22,8.22,8.22,407450.0
2017-03-09 15:20:00,8.22,8.22,8.2,8.2,525750.0,8.22,8.22,8.2,8.2,525750.0
2017-03-09 15:30:00,8.2,8.21,8.2,8.21,786850.0,8.2,8.21,8.2,8.21,786850.0
2017-03-09 15:40:00,8.21,8.22,8.21,8.21,1574450.0,8.21,8.22,8.21,8.21,1574450.0
2017-03-09 15:50:00,8.22,8.22,8.2,8.21,2006850.0,8.22,8.22,8.2,8.21,2006850.0
2017-03-10 09:30:00,8.23,8.26,8.22,8.23,843100.0,8.23,8.26,8.22,8.23,843100.0
2017-03-10 09:40:00,8.23,8.25,8.21,8.22,518450.0,8.23,8.25,8.21,8.22,518450.0
2017-03-10 09:50:00,8.22,8.22,8.18,8.19,851900.0,8.22,8.22,8.18,8.19,851900.0
2017-03-10 10:00:00,8.19,8.21,8.18,8.19,593250.0,8.19,8.21,8.18,8.19,593250.0
2017-03-10 10:10:00,8.19,8.22,8.19,8.21,950400.0,8.19,8.22,8.19,8.21,950400.0
2017-03-10 10:20:00,8.21,8.21,8.19,8.21,475050.0,8.21,8.21,8.19,8.21,475050.0
2017-03-10 10:30:00,8.21,8.21,8.18,8.18,660000.0,8.21,8.21,8.18,8.18,660000.0
2017-03-10 10:40:00,8.18,8.18,8.17,8.18,280000.0,8.18,8.18,8.17,8.18,280000.0
2017-03-10 10:50:00,8.17,8.18,8.16,8.16,806250.0,8.17,8.18,8.16,8.16,806250.0
2017-03-10 11:00:00,8.15,8.16,8.14,8.14,375300.0,8.15,8.16,8.14,8.14,375300.0
2017-03-10 11:10:00,8.14,8.15,8.12,8.12,564500.0,8.14,8.15,8.12,8.12,564500.0
2017-03-10 11:20:00,8.12,8.14,8.12,8.13,730000.0,8.12,8.14,8.12,8.13,730000.0
2017-03-10 11:30:00,8.14,8.16,8.13,8.15,931950.0,8.14,8.16,8.13,8.15,931950.0
2017-03-10 11:40:00,8.16,8.16,8.14,8.14,778600.0,8.16,8.16,8.14,8.14,778600.0
2017-03-10 11:50:00,8.14,8.16,8.13,8.14,846950.0,8.14,8.16,8.13,8.14,846950.0
2017-03-10 12:00:00,8.14,8.15,8.13,8.15,180900.0,8.14,8.15,8.13,8.15,180900.0
2017-03-10 12:10:00,8.15,8.15,8.13,8.14,228550.0,8.15,8.15,8.13,8.14,228550.0
2017-03-10 12:20:00,8.14,8.14,8.13,8.14,130700.0,8.14,8.14,8.13,8.14,130700.0
2017-03-10 12:30:00,8.14,8.14,8.13,8.13,273150.0,8.14,8.14,8.13,8.13,273150.0
2017-03-10 12:40:00,8.13,8.13,8.12,8.13,150250.0,8.13,8.13,8.12,8.13,150250.0
2017-03-10 12:50:00,8.13,8.13,8.12,8.12,442700.0,8.13,8.13,8.12,8.12,442700.0
2017-03-10 13:00:00,8.12,8.12,8.11,8.11,322550.0,8.12,8.12,8.11,8.11,322550.0
2017-03-10 13:10:00,8.11,8.11,8.09,8.1,758150.0,8.11,8.11,8.09,8.1,758150.0
2017-03-10 13:20:00,8.09,8.1,8.09,8.1,300000.0,8.09,8.1,8.09,8.1,300000.0
2017-03-10 13:30:00,8.1,8.11,8.1,8.1,330000.0,8.1,8.11,8.1,8.1,330000.0
2017-03-10 13:40:00,8.1,8.11,8.1,8.11,125000.0,8.1,8.11,8.1,8.11,125000.0
2017-03-10 13:50:00,8.11,8.11,8.1,8.11,256000.0,8.11,8.11,8.1,8.11,256000.0
2017-03-10 14:00:00,8.11,8.12,8.11,8.11,499650.0,8.11,8.12,8.11,8.11,499650.0
2017-03-10 14:10:00,8.12,8.12,8.11,8.12,395150.0,8.12,8.12,8.11,8.12,395150.0
2017-03-10 14:20:00,8.12,8.14,8.12,8.14,345000.0,8.12,8.14,8.12,8.14,345000.0
2017-03-10 14:30:00,8.14,8.15,8.14,8.14,470000.0,8.14,8.15,8.14,8.14,470000.0
2017-03-10 14:40:00,8.14,8.14,8.13,8.13,394350.0,8.14,8.14,8.13,8.13,394350.0
2017-03-10 14:50:00,8.13,8.14,8.13,8.14,452950.0,8.13,8.14,8.13,8.14,452950.0
2017-03-10 15:00:00,8.14,8.15,8.14,8.15,471000.0,8.14,8.15,8.14,8.15,471000.0
2017-03-10 15:10:00,8.15,8.16,8.15,8.16,561000.0,8.15,8.16,8.15,8.16,561000.0
2017-03-10 15:20:00,8.16,8.17,8.14,8.15,887300.0,8.16,8.17,8.14,8.15,887300.0
2017-03-10 15:30:00,8.15,8.16,8.15,8.16,456700.0,8.15,8.16,8.15,8.16,456700.0
2017-03-10 15:40:00,8.16,8.16,8.15,8.15,1135450.0,8.16,8.16,8.15,8.15,1135450.0
2017-03-10 15:50:00,8.15,8.17,8.15,8.15,3031700.0,8.15,8.17,8.15,8.15,3031700.0
2017-03-13 09:30:00,8.16,8.2,8.16,8.17,186200.0,8.16,8.2,8.16,8.17,186200.0
2017-03-13 09:40:00,8.17,8.17,8.12,8.12,487650.0,8.17,8.17,8.12,8.12,487650.0
2017-03-13 09:50:00,8.12,8.12,8.08,8.09,487250.0,8.12,8.12,8.08,8.09,487250.0
2017-03-13 10:00:00,8.09,8.09,8.07,8.09,542550.0,8.09,8.09,8.07,8.09,542550.0
2017-03-13 10:10:00,8.09,8.1,8.08,8.09,621250.0,8.09,8.1,8.08,8.09,621250.0
2017-03-13 10:20:00,8.1,8.11,8.09,8.11,246650.0,8.1,8.11,8.09,8.11,246650.0
2017-03-13 10:30:00,8.11,8.11,8.1,8.11,156300.0,8.11,8.11,8.1,8.11,156300.0
2017-03-13 10:40:00,8.11,8.11,8.1,8.11,413700.0,8.11,8.11,8.1,8.11,413700.0
2017-03-13 10:50:00,8.11,8.11,8.1,8.11,230000.0,8.11,8.11,8.1,8.11,230000.0
2017-03-13 11:00:00,8.11,8.11,8.11,8.11,177250.0,8.11,8.11,8.11,8.11,177250.0
2017-03-13 11:10:00,8.11,8.11,8.1,8.1,213400.0,8.11,8.11,8.1,8.1,213400.0
2017-03-13 11:20:00,8.09,8.1,8.09,8.09,555000.0,8.09,8.1,8.09,8.09,555000.0
2017-03-13 11:30:00,8.1,8.1,8.09,8.09,237500.0,8.1,8.1,8.09,8.09,237500.0
2017-03-13 11:40:00,8.1,8.11,8.1,8.1,782450.0,8.1,8.11,8.1,8.1,782450.0
2017-03-13 11:50:00,8.11,8.12,8.1,8.11,346950.0,8.11,8.12,8.1,8.11,346950.0
2017-03-13 12:00:00,8.11,8.13,8.11,8.12,645950.0,8.11,8.13,8.11,8.12,645950.0
2017-03-13 12:10:00,8.12,8.12,8.12,8.12,144650.0,8.12,8.12,8.12,8.12,144650.0
2017-03-13 12:20:00,8.12,8.13,8.12,8.12,507150.0,8.12,8.13,8.12,8.12,507150.0
2017-03-13 12:30:00,8.12,8.12,8.11,8.11,136700.0,8.12,8.12,8.11,8.11,136700.0
2017-03-13 12:40:00,8.11,8.13,8.11,8.12,525000.0,8.11,8.13,8.11,8.12,525000.0
2017-03-13 12:50:00,8.13,8.13,8.12,8.13,245000.0,8.13,8.13,8.12,8.13,245000.0
2017-03-13 13:00:00,8.12,8.13,8.11,8.13,901600.0,8.12,8.13,8.11,8.13,901600.0
2017-03-13 13:10:00,8.13,8.14,8.12,8.13,927650.0,8.13,8.14,8.12,8.13,927650.0
2017-03-13 13:20:00,8.13,8.13,8.12,8.12,70000.0,8.13,8.13,8.12,8.12,70000.0
2017-03-13 13:30:00,8.12,8.12,8.11,8.11,188050.0,8.12,8.12,8.11,8.11,188050.0
2017-03-13 13:40:00,8.11,8.11,8.1,8.11,416000.0,8.11,8.11,8.1,8.11,416000.0
2017-03-13 13:50:00,8.11,8.12,8.11,8.11,437600.0,8.11,8.12,8.11,8.11,437600.0
2017-03-13 14:00:00,8.11,8.11,8.1,8.11,221900.0,8.11,8.11,8.1,8.11,221900.0
2017-03-13 14:10:00,8.1,8.1,8.1,8.1,182150.0,8.1,8.1,8.1,8.1,182150.0
2017-03-13 14:20:00,8.1,8.1,8.09,8.1,573000.0,8.1,8.1,8.09,8.1,573000.0
2017-03-13 14:30:00,8.1,8.11,8.1,8.1,390250.0,8.1,8.11,8.1,8.1,390250.0
2017-03-13 14:40:00,8.1,8.1,8.1,8.1,290150.0,8.1,8.1,8.1,8.1,290150.0
2017-03-13 14:50:00,8.1,8.12,8.1,8.11,389800.0,8.1,8.12,8.1,8.11,389800.0
2017-03-13 15:00:00,8.11,8.12,8.11,8.12,500250.0,8.11,8.12,8.11,8.12,500250.0
2017-03-13 15:10:00,8.12,8.12,8.11,8.12,427650.0,8.12,8.12,8.11,8.12,427650.0
2017-03-13 15:20:00,8.12,8.13,8.11,8.13,587500.0,8.12,8.13,8.11,8.13,587500.0
2017-03-13 15:30:00,8.12,8.12,8.12,8.12,265200.0,8.12,8.12,8.12,8.12,265200.0
2017-03-13 15:40:00,8.11,8.12,8.1,8.11,845600.0,8.11,8.12,8.1,8.11,845600.0
2017-03-13 15:50:00,8.11,8.12,8.1,8.12,1672000.0,8.11,8.12,8.1,8.12,1672000.0
2017-03-14 09:30:00,8.1,8.1,8.04,8.06,713000.0,8.1,8.1,8.04,8.06,713000.0
2017-03-14 09:40:00,8.06,8.08,8.06,8.06,761400.0,8.06,8.08,8.06,8.06,761400.0
2017-03-14 09:50:00,8.06,8.08,8.05,8.06,506800.0,8.06,8.08,8.05,8.06,506800.0
2017-03-14 10:00:00,8.06,8.06,8.01,8.02,816400.0,8.06,8.06,8.01,8.02,816400.0
2017-03-14 10:10:00,8.01,8.02,7.98,7.99,2213800.0,8.01,8.02,7.98,7.99,2213800.0
2017-03-14 10:20:00,8.0,8.01,7.98,7.99,743750.0,8.0,8.01,7.98,7.99,743750.0
2017-03-14 10:30:00,8.0,8.01,7.99,8.01,877750.0,8.0,8.01,7.99,8.01,877750.0
2017-03-14 10:40:00,8.0,8.01,7.99,8.0,1079650.0,8.0,8.01,7.99,8.0,1079650.0
2017-03-14 10:50:00,8.0,8.0,7.98,7.98,625300.0,8.0,8.0,7.98,7.98,625300.0
2017-03-14 11:00:00,7.98,7.99,7.96,7.96,1543750.0,7.98,7.99,7.96,7.96,1543750.0
2017-03-14 11:10:00,7.96,7.98,7.96,7.97,859800.0,7.96,7.98,7.96,7.97,859800.0
2017-03-14 11:20:00,7.97,7.98,7.96,7.98,835100.0,7.97,7.98,7.96,7.98,835100.0
2017-03-14 11:30:00,7.98,7.98,7.97,7.98,495350.0,7.98,7.98,7.97,7.98,495350.0
2017-03-14 11:40:00,7.98,8.01,7.98,8.0,869750.0,7.98,8.01,7.98,8.0,869750.0
2017-03-14 11:50:00,8.0,8.02,7.99,7.99,897050.0,8.0,8.02,7.99,7.99,897050.0
2017-03-14 12:00:00,8.0,8.01,8.0,8.0,309150.0,8.0,8.01,8.0,8.0,309150.0
2017-03-14 12:10:00,8.0,8.01,8.0,8.0,305000.0,8.0,8.01,8.0,8.0,305000.0
2017-03-14 12:20:00,8.0,8.0,7.99,7.99,227500.0,8.0,8.0,7.99,7.99,227500.0
2017-03-14 12:30:00,7.99,8.0,7.99,8.0,195000.0,7.99,8.0,7.99,8.0,195000.0
2017-03-14 12:40:00,8.0,8.0,8.0,8.0,208000.0,8.0,8.0,8.0,8.0,208000.0
2017-03-14 12:50:00,8.0,8.0,7.98,7.99,384750.0,8.0,8.0,7.98,7.99,384750.0
2017-03-14 13:00:00,7.99,7.99,7.98,7.98,762350.0,7.99,7.99,7.98,7.98,762350.0
2017-03-14 13:10:00,7.98,7.98,7.97,7.98,1398650.0,7.98,7.98,7.97,7.98,1398650.0
2017-03-14 13:20:00,7.98,7.99,7.98,7.98,662150.0,7.98,7.99,7.98,7.98,662150.0
2017-03-14 13:30:00,7.98,7.99,7.97,7.98,1430700.0,7.98,7.99,7.97,7.98,1430700.0
2017-03-14 13:40:00,7.98,8.0,7.98,7.99,1564850.0,7.98,8.0,7.98,7.99,1564850.0
2017-03-14 13:50:00,7.99,8.02,7.99,8.02,854500.0,7.99,8.02,7.99,8.02,854500.0
2017-03-14 14:00:00,8.02,8.03,8.02,8.03,476750.0,8.02,8.03,8.02,8.03,476750.0
2017-03-14 14:10:00,8.03,8.05,8.03,8.03,367250.0,8.03,8.05,8.03,8.03,367250.0
2017-03-14 14:20:00,8.03,8.04,8.03,8.04,197250.0,8.03,8.04,8.03,8.04,197250.0
2017-03-14 14:30:00,8.04,8.04,8.03,8.04,412900.0,8.04,8.04,8.03,8.04,412900.0
2017-03-14 14:40:00,8.04,8.05,8.04,8.04,337200.0,8.04,8.05,8.04,8.04,337200.0
2017-03-14 14:50:00,8.04,8.05,8.04,8.05,210300.0,8.04,8.05,8.04,8.05,210300.0
2017-03-14 15:00:00,8.05,8.06,8.05,8.06,517800.0,8.05,8.06,8.05,8.06,517800.0
2017-03-14 15:10:00,8.06,8.06,8.05,8.05,395050.0,8.06,8.06,8.05,8.05,395050.0
2017-03-14 15:20:00,8.06,8.06,8.05,8.06,397300.0,8.06,8.06,8.05,8.06,397300.0
2017-03-14 15:30:00,8.06,8.06,8.05,8.05,493350.0,8.06,8.06,8.05,8.05,493350.0
2017-03-14 15:40:00,8.05,8.06,8.05,8.06,615350.0,8.05,8.06,8.05,8.06,615350.0
2017-03-14 15:50:00,8.06,8.06,8.05,8.06,1120800.0,8.06,8.06,8.05,8.06,1120800.0
2017-03-15 09:30:00,8.06,8.06,8.0,8.04,656600.0,8.06,8.06,8.0,8.04,656600.0
2017-03-15 09:40:00,8.05,8.1,8.05,8.09,853650.0,8.05,8.1,8.05,8.09,853650.0
2017-03-15 09:50:00,8.09,8.11,8.08,8.09,476750.0,8.09,8.11,8.08,8.09,476750.0
2017-03-15 10:00:00,8.09,8.09,8.06,8.06,395000.0,8.09,8.09,8.06,8.06,395000.0
2017-03-15 10:10:00,8.06,8.07,8.05,8.07,485200.0,8.06,8.07,8.05,8.07,485200.0
2017-03-15 10:20:00,8.08,8.08,8.04,8.06,1573450.0,8.08,8.08,8.04,8.06,1573450.0
2017-03-15 10:30:00,8.06,8.06,8.02,8.04,923700.0,8.06,8.06,8.02,8.04,923700.0
2017-03-15 10:40:00,8.03,8.05,8.02,8.05,793400.0,8.03,8.05,8.02,8.05,793400.0
2017-03-15 10:50:00,8.04,8.06,8.02,8.06,860450.0,8.04,8.06,8.02,8.06,860450.0
2017-03-15 11:00:00,8.06,8.06,8.04,8.05,421300.0,8.06,8.06,8.04,8.05,421300.0
2017-03-15 11:10:00,8.05,8.05,8.03,8.04,381650.0,8.05,8.05,8.03,8.04,381650.0
2017-03-15 11:20:00,8.04,8.04,8.03,8.04,859650.0,8.04,8.04,8.03,8.04,859650.0
2017-03-15 11:30:00,8.04,8.04,8.03,8.04,190000.0,8.04,8.04,8.03,8.04,190000.0
2017-03-15 11:40:00,8.04,8.05,8.04,8.04,911350.0,8.04,8.05,8.04,8.04,911350.0
2017-03-15 11:50:00,8.04,8.04,8.03,8.04,455000.0,8.04,8.04,8.03,8.04,455000.0
2017-03-15 12:00:00,8.04,8.04,8.04,8.04,170000.0,8.04,8.04,8.04,8.04,170000.0
2017-03-15 12:10:00,8.04,8.04,8.03,8.03,431650.0,8.04,8.04,8.03,8.03,431650.0
2017-03-15 12:20:00,8.04,8.05,8.04,8.05,304900.0,8.04,8.05,8.04,8.05,304900.0
2017-03-15 12:30:00,8.05,8.05,8.04,8.05,771450.0,8.05,8.05,8.04,8.05,771450.0
2017-03-15 12:40:00,8.05,8.05,8.04,8.04,182400.0,8.05,8.05,8.04,8.04,182400.0
2017-03-15 12:50:00,8.05,8.05,7.98,8.01,4068850.0,8.05,8.05,7.98,8.01,4068850.0
2017-03-15 13:00:00,8.01,8.02,7.99,8.01,2621950.0,8.01,8.02,7.99,8.01,2621950.0
2017-03-15 13:10:00,8.01,8.02,8.0,8.01,373550.0,8.01,8.02,8.0,8.01,373550.0
2017-03-15 13:20:00,8.01,8.03,8.01,8.01,336150.0,8.01,8.03,8.01,8.01,336150.0
2017-03-15 13:30:00,8.01,8.03,8.01,8.02,643350.0,8.01,8.03,8.01,8.02,643350.0
2017-03-15 13:40:00,8.02,8.03,8.02,8.02,221600.0,8.02,8.03,8.02,8.02,221600.0
2017-03-15 13:50:00,8.02,8.04,8.02,8.04,157150.0,8.02,8.04,8.02,8.04,157150.0
2017-03-15 14:00:00,8.04,8.09,8.01,8.05,1230350.0,8.04,8.09,8.01,8.05,1230350.0
2017-03-15 14:10:00,8.05,8.05,8.02,8.03,474000.0,8.05,8.05,8.02,8.03,474000.0
2017-03-15 14:20:00,8.03,8.04,8.02,8.04,887250.0,8.03,8.04,8.02,8.04,887250.0
2017-03-15 14:30:00,8.03,8.03,8.0,8.03,1005800.0,8.03,8.03,8.0,8.03,1005800.0
2017-03-15 14:40:00,8.02,8.03,8.01,8.03,605500.0,8.02,8.03,8.01,8.03,605500.0
2017-03-15 14:50:00,8.03,8.04,8.02,8.02,832500.0,8.03,8.04,8.02,8.02,832500.0
2017-03-15 15:00:00,8.02,8.03,8.02,8.02,462600.0,8.02,8.03,8.02,8.02,462600.0
2017-03-15 15:10:00,8.02,8.03,8.02,8.02,691400.0,8.02,8.03,8.02,8.02,691400.0
2017-03-15 15:20:00,8.02,8.03,8.01,8.02,828600.0,8.02,8.03,8.01,8.02,828600.0
2017-03-15 15:30:00,8.02,8.03,8.01,8.02,945250.0,8.02,8.03,8.01,8.02,945250.0
2017-03-15 15:40:00,8.02,8.04,8.01,8.03,1235950.0,8.02,8.04,8.01,8.03,1235950.0
2017-03-15 15:50:00,8.03,8.04,8.02,8.02,2631000.0,8.03,8.04,8.02,8.02,2631000.0
2017-03-16 09:30:00,8.02,8.05,8.0,8.01,1054400.0,8.02,8.05,8.0,8.01,1054400.0
2017-03-16 09:40:00,8.01,8.01,7.99,8.01,724350.0,8.01,8.01,7.99,8.01,724350.0
2017-03-16 09:50:00,8.0,8.02,8.0,8.0,561450.0,8.0,8.02,8.0,8.0,561450.0
2017-03-16 10:00:00,8.01,8.03,8.01,8.03,528050.0,8.01,8.03,8.01,8.03,528050.0
2017-03-16 10:10:00,8.03,8.03,8.0,8.01,532500.0,8.03,8.03,8.0,8.01,532500.0
2017-03-16 10:20:00,8.02,8.02,8.01,8.01,382800.0,8.02,8.02,8.01,8.01,382800.0
2017-03-16 10:30:00,8.02,8.03,8.0,8.01,427050.0,8.02,8.03,8.0,8.01,427050.0
2017-03-16 10:40:00,8.0,8.02,8.0,8.02,381450.0,8.0,8.02,8.0,8.02,381450.0
2017-03-16 10:50:00,8.02,8.02,8.0,8.0,355000.0,8.02,8.02,8.0,8.0,355000.0
2017-03-16 11:00:00,8.0,8.01,8.0,8.01,398800.0,8.0,8.01,8.0,8.01,398800.0
2017-03-16 11:10:00,8.01,8.01,8.0,8.01,581300.0,8.01,8.01,8.0,8.01,581300.0
2017-03-16 11:20:00,8.01,8.01,8.0,8.0,856500.0,8.01,8.01,8.0,8.0,856500.0
2017-03-16 11:30:00,8.0,8.01,8.0,8.01,675750.0,8.0,8.01,8.0,8.01,675750.0
2017-03-16 11:40:00,8.02,8.03,8.02,8.03,497150.0,8.02,8.03,8.02,8.03,497150.0
2017-03-16 11:50:00,8.03,8.03,8.02,8.02,497800.0,8.03,8.03,8.02,8.02,497800.0
2017-03-16 12:00:00,8.02,8.03,8.01,8.02,728750.0,8.02,8.03,8.01,8.02,728750.0
2017-03-16 12:10:00,8.02,8.03,8.02,8.02,573750.0,8.02,8.03,8.02,8.02,573750.0
2017-03-16 12:20:00,8.02,8.03,8.02,8.03,470850.0,8.02,8.03,8.02,8.03,470850.0
2017-03-16 12:30:00,8.03,8.03,8.02,8.02,303950.0,8.03,8.03,8.02,8.02,303950.0
2017-03-16 12:40:00,8.02,8.02,8.01,8.02,235500.0,8.02,8.02,8.01,8.02,235500.0
2017-03-16 12:50:00,8.02,8.02,8.01,8.02,100000.0,8.02,8.02,8.01,8.02,100000.0
2017-03-16 13:00:00,8.01,8.02,8.01,8.02,251300.0,8.01,8.02,8.01,8.02,251300.0
2017-03-16 13:10:00,8.02,8.02,8.01,8.01,330000.0,8.02,8.02,8.01,8.01,330000.0
2017-03-16 13:20:00,8.01,8.03,8.01,8.02,673650.0,8.01,8.03,8.01,8.02,673650.0
2017-03-16 13:30:00,8.03,8.03,8.02,8.02,384200.0,8.03,8.03,8.02,8.02,384200.0
2017-03-16 13:40:00,8.02,8.03,8.02,8.02,690050.0,8.02,8.03,8.02,8.02,690050.0
2017-03-16 13:50:00,8.02,8.03,8.02,8.02,300000.0,8.02,8.03,8.02,8.02,300000.0
2017-03-16 14:00:00,8.02,8.02,8.02,8.02,270000.0,8.02,8.02,8.02,8.02,270000.0
2017-03-16 14:10:00,8.02,8.02,8.02,8.02,206700.0,8.02,8.02,8.02,8.02,206700.0
2017-03-16 14:20:00,8.02,8.02,8.02,8.02,310000.0,8.02,8.02,8.02,8.02,310000.0
2017-03-16 14:30:00,8.02,8.02,8.02,8.02,464550.0,8.02,8.02,8.02,8.02,464550.0
2017-03-16 14:40:00,8.02,8.02,8.01,8.01,467750.0,8.02,8.02,8.01,8.01,467750.0
2017-03-16 14:50:00,8.01,8.02,8.01,8.02,376800.0,8.01,8.02,8.01,8.02,376800.0
2017-03-16 15:00:00,8.02,8.02,8.01,8.01,250400.0,8.02,8.02,8.01,8.01,250400.0
2017-03-16 15:10:00,8.02,8.03,8.01,8.02,290500.0,8.02,8.03,8.01,8.02,290500.0
2017-03-16 15:20:00,8.03,8.03,8.02,8.02,454300.0,8.03,8.03,8.02,8.02,454300.0
2017-03-16 15:30:00,8.02,8.03,8.02,8.03,645650.0,8.02,8.03,8.02,8.03,645650.0
2017-03-16 15:40:00,8.03,8.03,8.02,8.02,1024450.0,8.03,8.03,8.02,8.02,1024450.0
2017-03-16 15:50:00,8.02,8.02,8.02,8.02,1897700.0,8.02,8.02,8.02,8.02,1897700.0
2017-03-17 09:30:00,8.02,8.04,8.01,8.02,2011500.0,8.02,8.04,8.01,8.02,2011500.0
2017-03-17 09:40:00,8.02,8.03,8.0,8.02,265600.0,8.02,8.03,8.0,8.02,265600.0
2017-03-17 09:50:00,8.02,8.02,8.0,8.01,246750.0,8.02,8.02,8.0,8.01,246750.0
2017-03-17 10:00:00,8.01,8.02,8.0,8.02,862950.0,8.01,8.02,8.0,8.02,862950.0
2017-03-17 10:10:00,8.02,8.02,8.01,8.02,578900.0,8.02,8.02,8.01,8.02,578900.0
2017-03-17 10:20:00,8.02,8.02,8.01,8.02,341750.0,8.02,8.02,8.01,8.02,341750.0
2017-03-17 10:30:00,8.02,8.04,8.02,8.04,1101500.0,8.02,8.04,8.02,8.04,1101500.0
2017-03-17 10:40:00,8.04,8.06,8.04,8.05,824350.0,8.04,8.06,8.04,8.05,824350.0
2017-03-17 10:50:00,8.05,8.06,8.04,8.04,862350.0,8.05,8.06,8.04,8.04,862350.0
2017-03-17 11:00:00,8.04,8.05,8.03,8.04,253100.0,8.04,8.05,8.03,8.04,253100.0
2017-03-17 11:10:00,8.04,8.04,8.03,8.03,289100.0,8.04,8.04,8.03,8.03,289100.0
2017-03-17 11:20:00,8.03,8.03,8.02,8.03,735600.0,8.03,8.03,8.02,8.03,735600.0
2017-03-17 11:30:00,8.03,8.04,8.03,8.04,242800.0,8.03,8.04,8.03,8.04,242800.0
2017-03-17 11:40:00,8.04,8.04,8.03,8.03,831450.0,8.04,8.04,8.03,8.03,831450.0
2017-03-17 11:50:00,8.03,8.04,8.03,8.03,288750.0,8.03,8.04,8.03,8.03,288750.0
2017-03-17 12:00:00,8.04,8.04,8.03,8.03,171250.0,8.04,8.04,8.03,8.03,171250.0
2017-03-17 12:10:00,8.03,8.04,8.03,8.03,219100.0,8.03,8.04,8.03,8.03,219100.0
2017-03-17 12:20:00,8.03,8.03,8.02,8.03,190000.0,8.03,8.03,8.02,8.03,190000.0
2017-03-17 12:30:00,8.03,8.04,8.03,8.03,370500.0,8.03,8.04,8.03,8.03,370500.0
2017-03-17 12:40:00,8.03,8.03,8.02,8.03,581700.0,8.03,8.03,8.02,8.03,581700.0
2017-03-17 12:50:00,8.03,8.04,8.02,8.03,252650.0,8.03,8.04,8.02,8.03,252650.0
2017-03-17 13:00:00,8.04,8.04,8.02,8.02,339500.0,8.04,8.04,8.02,8.02,339500.0
2017-03-17 13:10:00,8.03,8.04,8.03,8.04,271350.0,8.03,8.04,8.03,8.04,271350.0
2017-03-17 13:20:00,8.04,8.04,8.02,8.03,300800.0,8.04,8.04,8.02,8.03,300800.0
2017-03-17 13:30:00,8.03,8.03,8.03,8.03,143500.0,8.03,8.03,8.03,8.03,143500.0
2017-03-17 13:40:00,8.03,8.04,8.03,8.04,270500.0,8.03,8.04,8.03,8.04,270500.0
2017-03-17 13:50:00,8.04,8.04,8.03,8.03,262450.0,8.04,8.04,8.03,8.03,262450.0
2017-03-17 14:00:00,8.04,8.04,8.04,8.04,458350.0,8.04,8.04,8.04,8.04,458350.0
2017-03-17 14:10:00,8.04,8.05,8.04,8.05,477950.0,8.04,8.05,8.04,8.05,477950.0
2017-03-17 14:20:00,8.05,8.05,8.04,8.04,310100.0,8.05,8.05,8.04,8.04,310100.0
2017-03-17 14:30:00,8.04,8.04,8.03,8.03,153400.0,8.04,8.04,8.03,8.03,153400.0
2017-03-17 14:40:00,8.03,8.04,8.03,8.04,264150.0,8.03,8.04,8.03,8.04,264150.0
2017-03-17 14:50:00,8.04,8.05,8.04,8.05,393000.0,8.04,8.05,8.04,8.05,393000.0
2017-03-17 15:00:00,8.05,8.06,8.05,8.06,274450.0,8.05,8.06,8.05,8.06,274450.0
2017-03-17 15:10:00,8.05,8.07,8.05,8.07,742050.0,8.05,8.07,8.05,8.07,742050.0
2017-03-17 15:20:00,8.06,8.06,8.05,8.06,225550.0,8.06,8.06,8.05,8.06,225550.0
2017-03-17 15:30:00,8.06,8.06,8.05,8.05,413950.0,8.06,8.06,8.05,8.05,413950.0
2017-03-17 15:40:00,8.05,8.06,8.05,8.06,499400.0,8.05,8.06,8.05,8.06,499400.0
2017-03-17 15:50:00,8.06,8.06,8.05,8.05,2051350.0,8.06,8.06,8.05,8.05,2051350.0
2017-03-20 09:30:00,8.05,8.06,8.01,8.03,704300.0,8.05,8.06,8.01,8.03,704300.0
2017-03-20 09:40:00,8.03,8.04,8.02,8.03,828650.0,8.03,8.04,8.02,8.03,828650.0
2017-03-20 09:50:00,8.03,8.03,7.98,7.98,1459950.0,8.03,8.03,7.98,7.98,1459950.0
2017-03-20 10:00:00,7.99,7.99,7.92,7.93,1692400.0,7.99,7.99,7.92,7.93,1692400.0
2017-03-20 10:10:00,7.93,7.96,7.92,7.95,1478650.0,7.93,7.96,7.92,7.95,1478650.0
2017-03-20 10:20:00,7.95,7.96,7.92,7.93,1165700.0,7.95,7.96,7.92,7.93,1165700.0
2017-03-20 10:30:00,7.93,7.93,7.92,7.93,675050.0,7.93,7.93,7.92,7.93,675050.0
2017-03-20 10:40:00,7.93,7.95,7.92,7.93,791600.0,7.93,7.95,7.92,7.93,791600.0
2017-03-20 10:50:00,7.92,7.93,7.92,7.92,494850.0,7.92,7.93,7.92,7.92,494850.0
2017-03-20 11:00:00,7.92,7.93,7.92,7.92,888350.0,7.92,7.93,7.92,7.92,888350.0
2017-03-20 11:10:00,7.92,7.93,7.91,7.92,645050.0,7.92,7.93,7.91,7.92,645050.0
2017-03-20 11:20:00,7.92,7.92,7.91,7.91,671450.0,7.92,7.92,7.91,7.91,671450.0
2017-03-20 11:30:00,7.91,7.92,7.9,7.9,660050.0,7.91,7.92,7.9,7.9,660050.0
2017-03-20 11:40:00,7.91,7.91,7.88,7.9,2026600.0,7.91,7.91,7.88,7.9,2026600.0
2017-03-20 11:50:00,7.89,7.91,7.89,7.9,289350.0,7.89,7.91,7.89,7.9,289350.0
2017-03-20 12:00:00,7.9,7.91,7.9,7.9,504550.0,7.9,7.91,7.9,7.9,504550.0
2017-03-20 12:10:00,7.9,7.91,7.9,7.91,378800.0,7.9,7.91,7.9,7.91,378800.0
2017-03-20 12:20:00,7.91,7.92,7.9,7.92,478400.0,7.91,7.92,7.9,7.92,478400.0
2017-03-20 12:30:00,7.92,7.92,7.91,7.91,608600.0,7.92,7.92,7.91,7.91,608600.0
2017-03-20 12:40:00,7.91,7.91,7.9,7.9,317500.0,7.91,7.91,7.9,7.9,317500.0
2017-03-20 12:50:00,7.9,7.92,7.9,7.92,466050.0,7.9,7.92,7.9,7.92,466050.0
2017-03-20 13:00:00,7.92,7.92,7.91,7.92,410650.0,7.92,7.92,7.91,7.92,410650.0
2017-03-20 13:10:00,7.92,7.92,7.91,7.91,205850.0,7.92,7.92,7.91,7.91,205850.0
2017-03-20 13:20:00,7.91,7.91,7.9,7.9,481100.0,7.91,7.91,7.9,7.9,481100.0
2017-03-20 13:30:00,7.91,7.91,7.9,7.9,537450.0,7.91,7.91,7.9,7.9,537450.0
2017-03-20 13:40:00,7.9,7.91,7.89,7.9,484700.0,7.9,7.91,7.89,7.9,484700.0
2017-03-20 13:50:00,7.9,7.91,7.89,7.9,205650.0,7.9,7.91,7.89,7.9,205650.0
2017-03-20 14:00:00,7.9,7.9,7.9,7.9,380800.0,7.9,7.9,7.9,7.9,380800.0
2017-03-20 14:10:00,7.89,7.9,7.89,7.9,493050.0,7.89,7.9,7.89,7.9,493050.0
2017-03-20 14:20:00,7.9,7.9,7.89,7.9,245000.0,7.9,7.9,7.89,7.9,245000.0
2017-03-20 14:30:00,7.9,7.92,7.89,7.91,785550.0,7.9,7.92,7.89,7.91,785550.0
2017-03-20 14:40:00,7.91,7.92,7.9,7.91,535150.0,7.91,7.92,7.9,7.91,535150.0
2017-03-20 14:50:00,7.91,7.92,7.9,7.92,457050.0,7.91,7.92,7.9,7.92,457050.0
2017-03-20 15:00:00,7.92,7.93,7.92,7.93,702700.0,7.92,7.93,7.92,7.93,702700.0
2017-03-20 15:10:00,7.93,7.93,7.92,7.92,1005850.0,7.93,7.93,7.92,7.92,1005850.0
2017-03-20 15:20:00,7.92,7.93,7.92,7.93,549900.0,7.92,7.93,7.92,7.93,549900.0
2017-03-20 15:30:00,7.93,7.93,7.92,7.93,519850.0,7.93,7.93,7.92,7.93,519850.0
2017-03-20 15:40:00,7.93,7.93,7.92,7.92,759900.0,7.93,7.93,7.92,7.92,759900.0
2017-03-20 15:50:00,7.92,7.93,7.91,7.93,2528400.0,7.92,7.93,7.91,7.93,2528400.0
2017-03-21 09:30:00,8.07,8.07,8.01,8.03,2625100.0,8.07,8.07,8.01,8.03,2625100.0
2017-03-21 09:40:00,8.02,8.11,8.02,8.1,4354450.0,8.02,8.11,8.02,8.1,4354450.0
2017-03-21 09:50:00,8.1,8.17,8.09,8.15,4396350.0,8.1,8.17,8.09,8.15,4396350.0
2017-03-21 10:00:00,8.15,8.16,8.09,8.1,3213650.0,8.15,8.16,8.09,8.1,3213650.0
2017-03-21 10:10:00,8.11,8.13,8.09,8.09,1286800.0,8.11,8.13,8.09,8.09,1286800.0
2017-03-21 10:20:00,8.1,8.1,8.08,8.09,1058100.0,8.1,8.1,8.08,8.09,1058100.0
2017-03-21 10:30:00,8.09,8.11,8.08,8.11,809350.0,8.09,8.11,8.08,8.11,809350.0
2017-03-21 10:40:00,8.1,8.11,8.08,8.1,956850.0,8.1,8.11,8.08,8.1,956850.0
2017-03-21 10:50:00,8.1,8.1,8.05,8.06,1616250.0,8.1,8.1,8.05,8.06,1616250.0
2017-03-21 11:00:00,8.05,8.08,8.05,8.08,1079950.0,8.05,8.08,8.05,8.08,1079950.0
2017-03-21 11:10:00,8.08,8.11,8.08,8.09,1325450.0,8.08,8.11,8.08,8.09,1325450.0
2017-03-21 11:20:00,8.09,8.09,8.08,8.09,942250.0,8.09,8.09,8.08,8.09,942250.0
2017-03-21 11:30:00,8.09,8.09,8.06,8.07,1099800.0,8.09,8.09,8.06,8.07,1099800.0
2017-03-21 11:40:00,8.07,8.08,8.05,8.08,929300.0,8.07,8.08,8.05,8.08,929300.0
2017-03-21 11:50:00,8.08,8.1,8.07,8.1,735750.0,8.08,8.1,8.07,8.1,735750.0
2017-03-21 12:00:00,8.1,8.11,8.09,8.1,629000.0,8.1,8.11,8.09,8.1,629000.0
2017-03-21 12:10:00,8.1,8.13,8.1,8.12,775850.0,8.1,8.13,8.1,8.12,775850.0
2017-03-21 12:20:00,8.11,8.12,8.1,8.1,946450.0,8.11,8.12,8.1,8.1,946450.0
2017-03-21 12:30:00,8.11,8.11,8.09,8.1,330000.0,8.11,8.11,8.09,8.1,330000.0
2017-03-21 12:40:00,8.1,8.11,8.09,8.09,167750.0,8.1,8.11,8.09,8.09,167750.0
2017-03-21 12:50:00,8.09,8.1,8.09,8.09,105000.0,8.09,8.1,8.09,8.09,105000.0
2017-03-21 13:00:00,8.1,8.11,8.1,8.11,278800.0,8.1,8.11,8.1,8.11,278800.0
2017-03-21 13:10:00,8.11,8.11,8.09,8.09,759600.0,8.11,8.11,8.09,8.09,759600.0
2017-03-21 13:20:00,8.09,8.1,8.08,8.1,233500.0,8.09,8.1,8.08,8.1,233500.0
2017-03-21 13:30:00,8.1,8.11,8.1,8.1,164650.0,8.1,8.11,8.1,8.1,164650.0
2017-03-21 13:40:00,8.1,8.1,8.09,8.1,243500.0,8.1,8.1,8.09,8.1,243500.0
2017-03-21 13:50:00,8.1,8.1,8.08,8.09,361750.0,8.1,8.1,8.08,8.09,361750.0
2017-03-21 14:00:00,8.08,8.09,8.07,8.09,506550.0,8.08,8.09,8.07,8.09,506550.0
2017-03-21 14:10:00,8.08,8.1,8.08,8.09,491350.0,8.08,8.1,8.08,8.09,491350.0
2017-03-21 14:20:00,8.09,8.1,8.08,8.09,494950.0,8.09,8.1,8.08,8.09,494950.0
2017-03-21 14:30:00,8.09,8.1,8.09,8.09,714400.0,8.09,8.1,8.09,8.09,714400.0
2017-03-21 14:40:00,8.09,8.1,8.09,8.1,299050.0,8.09,8.1,8.09,8.1,299050.0
2017-03-21 14:50:00,8.1,8.11,8.09,8.1,170550.0,8.1,8.11,8.09,8.1,170550.0
2017-03-21 15:00:00,8.11,8.12,8.1,8.12,360050.0,8.11,8.12,8.1,8.12,360050.0
2017-03-21 15:10:00,8.12,8.13,8.11,8.12,478800.0,8.12,8.13,8.11,8.12,478800.0
2017-03-21 15:20:00,8.12,8.14,8.12,8.14,510150.0,8.12,8.14,8.12,8.14,510150.0
2017-03-21 15:30:00,8.14,8.14,8.12,8.14,1276650.0,8.14,8.14,8.12,8.14,1276650.0
2017-03-21 15:40:00,8.14,8.16,8.14,8.16,2777800.0,8.14,8.16,8.14,8.16,2777800.0
2017-03-21 15:50:00,8.16,8.17,8.14,8.15,5285100.0,8.16,8.17,8.14,8.15,5285100.0
2017-03-22 09:30:00,8.12,8.2,8.1,8.16,1625550.0,8.12,8.2,8.1,8.16,1625550.0
2017-03-22 09:40:00,8.15,8.18,8.14,8.15,444900.0,8.15,8.18,8.14,8.15,444900.0
2017-03-22 09:50:00,8.14,8.16,8.14,8.15,354250.0,8.14,8.16,8.14,8.15,354250.0
2017-03-22 10:00:00,8.15,8.18,8.14,8.15,1360250.0,8.15,8.18,8.14,8.15,1360250.0
2017-03-22 10:10:00,8.15,8.16,8.13,8.15,722650.0,8.15,8.16,8.13,8.15,722650.0
2017-03-22 10:20:00,8.15,8.17,8.15,8.15,342350.0,8.15,8.17,8.15,8.15,342350.0
2017-03-22 10:30:00,8.15,8.18,8.15,8.18,811550.0,8.15,8.18,8.15,8.18,811550.0
2017-03-22 10:40:00,8.18,8.19,8.16,8.16,860550.0,8.18,8.19,8.16,8.16,860550.0
2017-03-22 10:50:00,8.17,8.19,8.16,8.19,285150.0,8.17,8.19,8.16,8.19,285150.0
2017-03-22 11:00:00,8.19,8.19,8.17,8.18,567250.0,8.19,8.19,8.17,8.18,567250.0
2017-03-22 11:10:00,8.18,8.23,8.18,8.23,1360150.0,8.18,8.23,8.18,8.23,1360150.0
2017-03-22 11:20:00,8.22,8.23,8.21,8.22,439350.0,8.22,8.23,8.21,8.22,439350.0
2017-03-22 11:30:00,8.22,8.23,8.22,8.23,515250.0,8.22,8.23,8.22,8.23,515250.0
2017-03-22 11:40:00,8.23,8.25,8.23,8.24,2272450.0,8.23,8.25,8.23,8.24,2272450.0
2017-03-22 11:50:00,8.24,8.25,8.22,8.24,682150.0,8.24,8.25,8.22,8.24,682150.0
2017-03-22 12:00:00,8.24,8.27,8.24,8.27,1408050.0,8.24,8.27,8.24,8.27,1408050.0
2017-03-22 12:10:00,8.26,8.28,8.26,8.27,1248600.0,8.26,8.28,8.26,8.27,1248600.0
2017-03-22 12:20:00,8.27,8.29,8.26,8.29,1010350.0,8.27,8.29,8.26,8.29,1010350.0
2017-03-22 12:30:00,8.28,8.31,8.28,8.29,1560850.0,8.28,8.31,8.28,8.29,1560850.0
2017-03-22 12:40:00,8.29,8.29,8.28,8.29,738450.0,8.29,8.29,8.28,8.29,738450.0
2017-03-22 12:50:00,8.29,8.3,8.29,8.29,769400.0,8.29,8.3,8.29,8.29,769400.0
2017-03-22 13:00:00,8.29,8.31,8.29,8.31,1331050.0,8.29,8.31,8.29,8.31,1331050.0
2017-03-22 13:10:00,8.31,8.33,8.31,8.33,1346200.0,8.31,8.33,8.31,8.33,1346200.0
2017-03-22 13:20:00,8.33,8.33,8.3,8.3,759400.0,8.33,8.33,8.3,8.3,759400.0
2017-03-22 13:30:00,8.3,8.32,8.3,8.32,715650.0,8.3,8.32,8.3,8.32,715650.0
2017-03-22 13:40:00,8.31,8.32,8.3,8.3,829300.0,8.31,8.32,8.3,8.3,829300.0
2017-03-22 13:50:00,8.3,8.3,8.26,8.27,1040200.0,8.3,8.3,8.26,8.27,1040200.0
2017-03-22 14:00:00,8.27,8.29,8.27,8.29,703250.0,8.27,8.29,8.27,8.29,703250.0
2017-03-22 14:10:00,8.29,8.31,8.29,8.29,937700.0,8.29,8.31,8.29,8.29,937700.0
2017-03-22 14:20:00,8.29,8.3,8.29,8.29,558000.0,8.29,8.3,8.29,8.29,558000.0
2017-03-22 14:30:00,8.29,8.31,8.29,8.3,599600.0,8.29,8.31,8.29,8.3,599600.0
2017-03-22 14:40:00,8.3,8.32,8.3,8.32,598050.0,8.3,8.32,8.3,8.32,598050.0
2017-03-22 14:50:00,8.32,8.32,8.31,8.32,730900.0,8.32,8.32,8.31,8.32,730900.0
2017-03-22 15:00:00,8.32,8.33,8.31,8.33,645550.0,8.32,8.33,8.31,8.33,645550.0
2017-03-22 15:10:00,8.33,8.33,8.32,8.33,946750.0,8.33,8.33,8.32,8.33,946750.0
2017-03-22 15:20:00,8.33,8.35,8.33,8.35,1244900.0,8.33,8.35,8.33,8.35,1244900.0
2017-03-22 15:30:00,8.35,8.36,8.33,8.33,1361650.0,8.35,8.36,8.33,8.33,1361650.0
2017-03-22 15:40:00,8.33,8.35,8.33,8.34,1753450.0,8.33,8.35,8.33,8.34,1753450.0
2017-03-22 15:50:00,8.34,8.35,8.32,8.33,3783100.0,8.34,8.35,8.32,8.33,3783100.0
2017-03-23 09:30:00,8.34,8.36,8.31,8.35,1503200.0,8.34,8.36,8.31,8.35,1503200.0
2017-03-23 09:40:00,8.35,8.37,8.32,8.32,819850.0,8.35,8.37,8.32,8.32,819850.0
2017-03-23 09:50:00,8.32,8.32,8.29,8.3,734400.0,8.32,8.32,8.29,8.3,734400.0
2017-03-23 10:00:00,8.3,8.31,8.28,8.28,488350.0,8.3,8.31,8.28,8.28,488350.0
2017-03-23 10:10:00,8.28,8.29,8.27,8.28,651400.0,8.28,8.29,8.27,8.28,651400.0
2017-03-23 10:20:00,8.28,8.29,8.27,8.27,664700.0,8.28,8.29,8.27,8.27,664700.0
2017-03-23 10:30:00,8.27,8.29,8.27,8.28,664650.0,8.27,8.29,8.27,8.28,664650.0
2017-03-23 10:40:00,8.28,8.29,8.28,8.28,580600.0,8.28,8.29,8.28,8.28,580600.0
2017-03-23 10:50:00,8.28,8.33,8.28,8.33,607500.0,8.28,8.33,8.28,8.33,607500.0
2017-03-23 11:00:00,8.33,8.35,8.33,8.35,630200.0,8.33,8.35,8.33,8.35,630200.0
2017-03-23 11:10:00,8.34,8.36,8.34,8.36,546500.0,8.34,8.36,8.34,8.36,546500.0
2017-03-23 11:20:00,8.35,8.36,8.34,8.36,658800.0,8.35,8.36,8.34,8.36,658800.0
2017-03-23 11:30:00,8.36,8.36,8.34,8.35,347300.0,8.36,8.36,8.34,8.35,347300.0
2017-03-23 11:40:00,8.35,8.35,8.34,8.34,184250.0,8.35,8.35,8.34,8.34,184250.0
2017-03-23 11:50:00,8.35,8.36,8.35,8.35,314250.0,8.35,8.36,8.35,8.35,314250.0
2017-03-23 12:00:00,8.35,8.36,8.34,8.35,379850.0,8.35,8.36,8.34,8.35,379850.0
2017-03-23 12:10:00,8.34,8.34,8.33,8.34,393650.0,8.34,8.34,8.33,8.34,393650.0
2017-03-23 12:20:00,8.34,8.34,8.33,8.33,175000.0,8.34,8.34,8.33,8.33,175000.0
2017-03-23 12:30:00,8.33,8.36,8.33,8.35,561900.0,8.33,8.36,8.33,8.35,561900.0
2017-03-23 12:40:00,8.35,8.35,8.35,8.35,271650.0,8.35,8.35,8.35,8.35,271650.0
2017-03-23 12:50:00,8.35,8.36,8.35,8.35,373500.0,8.35,8.36,8.35,8.35,373500.0
2017-03-23 13:00:00,8.35,8.35,8.33,8.34,530000.0,8.35,8.35,8.33,8.34,530000.0
2017-03-23 13:10:00,8.34,8.34,8.32,8.34,580100.0,8.34,8.34,8.32,8.34,580100.0
2017-03-23 13:20:00,8.35,8.35,8.34,8.34,684600.0,8.35,8.35,8.34,8.34,684600.0
2017-03-23 13:30:00,8.34,8.34,8.32,8.33,316800.0,8.34,8.34,8.32,8.33,316800.0
2017-03-23 13:40:00,8.32,8.34,8.32,8.34,145250.0,8.32,8.34,8.32,8.34,145250.0
2017-03-23 13:50:00,8.34,8.34,8.33,8.34,390250.0,8.34,8.34,8.33,8.34,390250.0
2017-03-23 14:00:00,8.33,8.36,8.33,8.35,689850.0,8.33,8.36,8.33,8.35,689850.0
2017-03-23 14:10:00,8.35,8.36,8.35,8.36,254100.0,8.35,8.36,8.35,8.36,254100.0
2017-03-23 14:20:00,8.35,8.36,8.35,8.35,324700.0,8.35,8.36,8.35,8.35,324700.0
2017-03-23 14:30:00,8.36,8.36,8.35,8.36,290900.0,8.36,8.36,8.35,8.36,290900.0
2017-03-23 14:40:00,8.36,8.37,8.36,8.36,417200.0,8.36,8.37,8.36,8.36,417200.0
2017-03-23 14:50:00,8.36,8.37,8.36,8.36,483950.0,8.36,8.37,8.36,8.36,483950.0
2017-03-23 15:00:00,8.36,8.37,8.36,8.36,459700.0,8.36,8.37,8.36,8.36,459700.0
2017-03-23 15:10:00,8.36,8.36,8.34,8.34,301950.0,8.36,8.36,8.34,8.34,301950.0
2017-03-23 15:20:00,8.34,8.35,8.33,8.33,330850.0,8.34,8.35,8.33,8.33,330850.0
2017-03-23 15:30:00,8.33,8.33,8.3,8.31,1056500.0,8.33,8.33,8.3,8.31,1056500.0
2017-03-23 15:40:00,8.31,8.32,8.29,8.32,971100.0,8.31,8.32,8.29,8.32,971100.0
2017-03-23 15:50:00,8.31,8.31,8.3,8.3,1821550.0,8.31,8.31,8.3,8.3,1821550.0
2017-03-24 09:30:00,8.3,8.36,8.3,8.31,234100.0,8.3,8.36,8.3,8.31,234100.0
2017-03-24 09:40:00,8.31,8.32,8.3,8.31,175500.0,8.31,8.32,8.3,8.31,175500.0
2017-03-24 09:50:00,8.31,8.32,8.29,8.29,416350.0,8.31,8.32,8.29,8.29,416350.0
2017-03-24 10:00:00,8.3,8.3,8.27,8.27,721300.0,8.3,8.3,8.27,8.27,721300.0
2017-03-24 10:10:00,8.27,8.3,8.25,8.28,593050.0,8.27,8.3,8.25,8.28,593050.0
2017-03-24 10:20:00,8.28,8.28,8.27,8.27,448150.0,8.28,8.28,8.27,8.27,448150.0
2017-03-24 10:30:00,8.28,8.31,8.28,8.31,329750.0,8.28,8.31,8.28,8.31,329750.0
2017-03-24 10:40:00,8.31,8.32,8.29,8.29,364000.0,8.31,8.32,8.29,8.29,364000.0
2017-03-24 10:50:00,8.3,8.3,8.28,8.29,375500.0,8.3,8.3,8.28,8.29,375500.0
2017-03-24 11:00:00,8.29,8.32,8.29,8.31,592700.0,8.29,8.32,8.29,8.31,592700.0
2017-03-24 11:10:00,8.31,8.31,8.29,8.29,271200.0,8.31,8.31,8.29,8.29,271200.0
2017-03-24 11:20:00,8.29,8.3,8.28,8.3,803750.0,8.29,8.3,8.28,8.3,803750.0
2017-03-24 11:30:00,8.3,8.31,8.3,8.3,390300.0,8.3,8.31,8.3,8.3,390300.0
2017-03-24 11:40:00,8.3,8.31,8.3,8.3,450750.0,8.3,8.31,8.3,8.3,450750.0
2017-03-24 11:50:00,8.3,8.31,8.3,8.31,205000.0,8.3,8.31,8.3,8.31,205000.0
2017-03-24 12:00:00,8.31,8.33,8.31,8.33,284900.0,8.31,8.33,8.31,8.33,284900.0
2017-03-24 12:10:00,8.33,8.34,8.32,8.34,463500.0,8.33,8.34,8.32,8.34,463500.0
2017-03-24 12:20:00,8.33,8.33,8.31,8.32,537100.0,8.33,8.33,8.31,8.32,537100.0
2017-03-24 12:30:00,8.32,8.33,8.32,8.33,234850.0,8.32,8.33,8.32,8.33,234850.0
2017-03-24 12:40:00,8.33,8.33,8.31,8.32,571050.0,8.33,8.33,8.31,8.32,571050.0
2017-03-24 12:50:00,8.33,8.33,8.32,8.33,327950.0,8.33,8.33,8.32,8.33,327950.0
2017-03-24 13:00:00,8.33,8.33,8.31,8.31,234650.0,8.33,8.33,8.31,8.31,234650.0
2017-03-24 13:10:00,8.31,8.31,8.31,8.31,401200.0,8.31,8.31,8.31,8.31,401200.0
2017-03-24 13:20:00,8.31,8.31,8.3,8.31,335650.0,8.31,8.31,8.3,8.31,335650.0
2017-03-24 13:30:00,8.31,8.32,8.31,8.31,225000.0,8.31,8.32,8.31,8.31,225000.0
2017-03-24 13:40:00,8.31,8.31,8.3,8.3,160000.0,8.31,8.31,8.3,8.3,160000.0
2017-03-24 13:50:00,8.3,8.3,8.28,8.29,324850.0,8.3,8.3,8.28,8.29,324850.0
2017-03-24 14:00:00,8.29,8.3,8.29,8.29,270800.0,8.29,8.3,8.29,8.29,270800.0
2017-03-24 14:10:00,8.29,8.3,8.29,8.3,401250.0,8.29,8.3,8.29,8.3,401250.0
2017-03-24 14:20:00,8.3,8.3,8.29,8.3,185000.0,8.3,8.3,8.29,8.3,185000.0
2017-03-24 14:30:00,8.29,8.29,8.28,8.28,245000.0,8.29,8.29,8.28,8.28,245000.0
2017-03-24 14:40:00,8.28,8.29,8.28,8.29,492500.0,8.28,8.29,8.28,8.29,492500.0
2017-03-24 14:50:00,8.29,8.3,8.29,8.29,376150.0,8.29,8.3,8.29,8.29,376150.0
2017-03-24 15:00:00,8.3,8.3,8.29,8.29,812850.0,8.3,8.3,8.29,8.29,812850.0
2017-03-24 15:10:00,8.29,8.3,8.28,8.28,380050.0,8.29,8.3,8.28,8.28,380050.0
2017-03-24 15:20:00,8.28,8.28,8.28,8.28,224550.0,8.28,8.28,8.28,8.28,224550.0
2017-03-24 15:30:00,8.28,8.29,8.27,8.29,815500.0,8.28,8.29,8.27,8.29,815500.0
2017-03-24 15:40:00,8.29,8.3,8.28,8.29,479350.0,8.29,8.3,8.28,8.29,479350.0
2017-03-24 15:50:00,8.29,8.29,8.28,8.28,1733900.0,8.29,8.29,8.28,8.28,1733900.0
2017-03-27 09:30:00,8.2,8.24,8.19,8.22,884650.0,8.2,8.24,8.19,8.22,884650.0
2017-03-27 09:40:00,8.24,8.27,8.22,8.27,240000.0,8.24,8.27,8.22,8.27,240000.0
2017-03-27 09:50:00,8.27,8.27,8.24,8.25,270000.0,8.27,8.27,8.24,8.25,270000.0
2017-03-27 10:00:00,8.24,8.25,8.23,8.23,411800.0,8.24,8.25,8.23,8.23,411800.0
2017-03-27 10:10:00,8.24,8.24,8.22,8.22,299500.0,8.24,8.24,8.22,8.22,299500.0
2017-03-27 10:20:00,8.23,8.23,8.22,8.23,422950.0,8.23,8.23,8.22,8.23,422950.0
2017-03-27 10:30:00,8.23,8.23,8.22,8.23,294450.0,8.23,8.23,8.22,8.23,294450.0
2017-03-27 10:40:00,8.22,8.23,8.22,8.22,416200.0,8.22,8.23,8.22,8.22,416200.0
2017-03-27 10:50:00,8.23,8.23,8.22,8.23,360050.0,8.23,8.23,8.22,8.23,360050.0
2017-03-27 11:00:00,8.23,8.23,8.22,8.22,1088950.0,8.23,8.23,8.22,8.22,1088950.0
2017-03-27 11:10:00,8.22,8.24,8.22,8.24,2142850.0,8.22,8.24,8.22,8.24,2142850.0
2017-03-27 11:20:00,8.24,8.26,8.24,8.26,1168950.0,8.24,8.26,8.24,8.26,1168950.0
2017-03-27 11:30:00,8.26,8.28,8.26,8.27,405050.0,8.26,8.28,8.26,8.27,405050.0
2017-03-27 11:40:00,8.27,8.27,8.26,8.26,339900.0,8.27,8.27,8.26,8.26,339900.0
2017-03-27 11:50:00,8.27,8.27,8.26,8.26,954350.0,8.27,8.27,8.26,8.26,954350.0
2017-03-27 12:00:00,8.27,8.27,8.26,8.27,442850.0,8.27,8.27,8.26,8.27,442850.0
2017-03-27 12:10:00,8.27,8.27,8.26,8.27,234300.0,8.27,8.27,8.26,8.27,234300.0
2017-03-27 12:20:00,8.27,8.28,8.27,8.28,108300.0,8.27,8.28,8.27,8.28,108300.0
2017-03-27 12:30:00,8.28,8.28,8.27,8.27,252300.0,8.28,8.28,8.27,8.27,252300.0
2017-03-27 12:40:00,8.27,8.28,8.26,8.27,495300.0,8.27,8.28,8.26,8.27,495300.0
2017-03-27 12:50:00,8.27,8.28,8.26,8.27,199050.0,8.27,8.28,8.26,8.27,199050.0
2017-03-27 13:00:00,8.27,8.29,8.27,8.28,385100.0,8.27,8.29,8.27,8.28,385100.0
2017-03-27 13:10:00,8.28,8.28,8.27,8.27,78800.0,8.28,8.28,8.27,8.27,78800.0
2017-03-27 13:20:00,8.27,8.27,8.26,8.27,355000.0,8.27,8.27,8.26,8.27,355000.0
2017-03-27 13:30:00,8.27,8.27,8.26,8.26,155150.0,8.27,8.27,8.26,8.26,155150.0
2017-03-27 13:40:00,8.26,8.27,8.25,8.26,438250.0,8.26,8.27,8.25,8.26,438250.0
2017-03-27 13:50:00,8.26,8.27,8.26,8.26,105000.0,8.26,8.27,8.26,8.26,105000.0
2017-03-27 14:00:00,8.26,8.27,8.26,8.27,530000.0,8.26,8.27,8.26,8.27,530000.0
2017-03-27 14:10:00,8.27,8.27,8.26,8.26,260000.0,8.27,8.27,8.26,8.26,260000.0
2017-03-27 14:20:00,8.26,8.27,8.26,8.27,251950.0,8.26,8.27,8.26,8.27,251950.0
2017-03-27 14:30:00,8.27,8.27,8.26,8.27,205000.0,8.27,8.27,8.26,8.27,205000.0
2017-03-27 14:40:00,8.27,8.28,8.26,8.28,365650.0,8.27,8.28,8.26,8.28,365650.0
2017-03-27 14:50:00,8.28,8.29,8.28,8.29,145300.0,8.28,8.29,8.28,8.29,145300.0
2017-03-27 15:00:00,8.29,8.3,8.29,8.29,117350.0,8.29,8.3,8.29,8.29,117350.0
2017-03-27 15:10:00,8.3,8.3,8.29,8.3,123550.0,8.3,8.3,8.29,8.3,123550.0
2017-03-27 15:20:00,8.3,8.3,8.3,8.3,197550.0,8.3,8.3,8.3,8.3,197550.0
2017-03-27 15:30:00,8.31,8.31,8.3,8.31,242800.0,8.31,8.31,8.3,8.31,242800.0
2017-03-27 15:40:00,8.31,8.31,8.3,8.3,663200.0,8.31,8.31,8.3,8.3,663200.0
2017-03-27 15:50:00,8.3,8.31,8.3,8.3,1763350.0,8.3,8.31,8.3,8.3,1763350.0
2017-03-28 09:30:00,8.31,8.34,8.3,8.33,1060750.0,8.31,8.34,8.3,8.33,1060750.0
2017-03-28 09:40:00,8.33,8.36,8.33,8.34,590650.0,8.33,8.36,8.33,8.34,590650.0
2017-03-28 09:50:00,8.34,8.39,8.33,8.39,1777750.0,8.34,8.39,8.33,8.39,1777750.0
2017-03-28 10:00:00,8.39,8.4,8.38,8.4,1558900.0,8.39,8.4,8.38,8.4,1558900.0
2017-03-28 10:10:00,8.39,8.44,8.39,8.43,1531600.0,8.39,8.44,8.39,8.43,1531600.0
2017-03-28 10:20:00,8.43,8.43,8.4,8.42,1204800.0,8.43,8.43,8.4,8.42,1204800.0
2017-03-28 10:30:00,8.42,8.43,8.41,8.42,999950.0,8.42,8.43,8.41,8.42,999950.0
2017-03-28 10:40:00,8.41,8.43,8.41,8.41,487300.0,8.41,8.43,8.41,8.41,487300.0
2017-03-28 10:50:00,8.41,8.45,8.41,8.43,2388950.0,8.41,8.45,8.41,8.43,2388950.0
2017-03-28 11:00:00,8.43,8.46,8.43,8.45,587400.0,8.43,8.46,8.43,8.45,587400.0
2017-03-28 11:10:00,8.44,8.45,8.43,8.44,745800.0,8.44,8.45,8.43,8.44,745800.0
2017-03-28 11:20:00,8.44,8.46,8.44,8.46,605150.0,8.44,8.46,8.44,8.46,605150.0
2017-03-28 11:30:00,8.46,8.47,8.46,8.46,486100.0,8.46,8.47,8.46,8.46,486100.0
2017-03-28 11:40:00,8.47,8.48,8.46,8.46,833550.0,8.47,8.48,8.46,8.46,833550.0
2017-03-28 11:50:00,8.47,8.47,8.45,8.46,847550.0,8.47,8.47,8.45,8.46,847550.0
2017-03-28 12:00:00,8.45,8.47,8.45,8.46,870200.0,8.45,8.47,8.45,8.46,870200.0
2017-03-28 12:10:00,8.46,8.48,8.45,8.48,1013250.0,8.46,8.48,8.45,8.48,1013250.0
2017-03-28 12:20:00,8.48,8.49,8.48,8.48,522200.0,8.48,8.49,8.48,8.48,522200.0
2017-03-28 12:30:00,8.49,8.5,8.47,8.49,1434500.0,8.49,8.5,8.47,8.49,1434500.0
2017-03-28 12:40:00,8.49,8.5,8.49,8.5,649900.0,8.49,8.5,8.49,8.5,649900.0
2017-03-28 12:50:00,8.5,8.51,8.5,8.51,587850.0,8.5,8.51,8.5,8.51,587850.0
2017-03-28 13:00:00,8.51,8.52,8.5,8.51,839050.0,8.51,8.52,8.5,8.51,839050.0
2017-03-28 13:10:00,8.51,8.52,8.51,8.52,477800.0,8.51,8.52,8.51,8.52,477800.0
2017-03-28 13:20:00,8.51,8.52,8.5,8.5,412200.0,8.51,8.52,8.5,8.5,412200.0
2017-03-28 13:30:00,8.51,8.52,8.51,8.51,305050.0,8.51,8.52,8.51,8.51,305050.0
2017-03-28 13:40:00,8.51,8.52,8.51,8.52,272850.0,8.51,8.52,8.51,8.52,272850.0
2017-03-28 13:50:00,8.52,8.54,8.52,8.54,636400.0,8.52,8.54,8.52,8.54,636400.0
2017-03-28 14:00:00,8.53,8.54,8.53,8.53,357500.0,8.53,8.54,8.53,8.53,357500.0
2017-03-28 14:10:00,8.53,8.54,8.53,8.54,284800.0,8.53,8.54,8.53,8.54,284800.0
2017-03-28 14:20:00,8.54,8.56,8.53,8.55,466700.0,8.54,8.56,8.53,8.55,466700.0
2017-03-28 14:30:00,8.55,8.56,8.55,8.56,668550.0,8.55,8.56,8.55,8.56,668550.0
2017-03-28 14:40:00,8.56,8.57,8.54,8.55,1288900.0,8.56,8.57,8.54,8.55,1288900.0
2017-03-28 14:50:00,8.55,8.56,8.54,8.55,628400.0,8.55,8.56,8.54,8.55,628400.0
2017-03-28 15:00:00,8.55,8.56,8.54,8.55,686500.0,8.55,8.56,8.54,8.55,686500.0
2017-03-28 15:10:00,8.54,8.55,8.54,8.54,528000.0,8.54,8.55,8.54,8.54,528000.0
2017-03-28 15:20:00,8.54,8.56,8.53,8.54,657800.0,8.54,8.56,8.53,8.54,657800.0
2017-03-28 15:30:00,8.54,8.55,8.54,8.55,1101400.0,8.54,8.55,8.54,8.55,1101400.0
2017-03-28 15:40:00,8.55,8.56,8.54,8.55,1129900.0,8.55,8.56,8.54,8.55,1129900.0
2017-03-28 15:50:00,8.55,8.55,8.53,8.53,4067850.0,8.55,8.55,8.53,8.53,4067850.0
2017-03-29 09:30:00,8.53,8.59,8.53,8.59,1482550.0,8.53,8.59,8.53,8.59,1482550.0
2017-03-29 09:40:00,8.57,8.64,8.56,8.64,1736200.0,8.57,8.64,8.56,8.64,1736200.0
2017-03-29 09:50:00,8.63,8.69,8.63,8.66,2107450.0,8.63,8.69,8.63,8.66,2107450.0
2017-03-29 10:00:00,8.66,8.7,8.65,8.7,1539650.0,8.66,8.7,8.65,8.7,1539650.0
2017-03-29 10:10:00,8.7,8.73,8.7,8.72,2100500.0,8.7,8.73,8.7,8.72,2100500.0
2017-03-29 10:20:00,8.72,8.77,8.7,8.74,3412550.0,8.72,8.77,8.7,8.74,3412550.0
2017-03-29 10:30:00,8.74,8.74,8.7,8.73,2084350.0,8.74,8.74,8.7,8.73,2084350.0
2017-03-29 10:40:00,8.73,8.75,8.72,8.73,2498500.0,8.73,8.75,8.72,8.73,2498500.0
2017-03-29 10:50:00,8.73,8.74,8.7,8.71,3112450.0,8.73,8.74,8.7,8.71,3112450.0
2017-03-29 11:00:00,8.71,8.72,8.68,8.71,2603450.0,8.71,8.72,8.68,8.71,2603450.0
2017-03-29 11:10:00,8.71,8.72,8.7,8.72,2247550.0,8.71,8.72,8.7,8.72,2247550.0
2017-03-29 11:20:00,8.72,8.73,8.71,8.73,1005750.0,8.72,8.73,8.71,8.73,1005750.0
2017-03-29 11:30:00,8.73,8.74,8.72,8.74,1125550.0,8.73,8.74,8.72,8.74,1125550.0
2017-03-29 11:40:00,8.73,8.77,8.73,8.77,1664800.0,8.73,8.77,8.73,8.77,1664800.0
2017-03-29 11:50:00,8.77,8.78,8.75,8.76,2113600.0,8.77,8.78,8.75,8.76,2113600.0
2017-03-29 12:00:00,8.77,8.78,8.76,8.77,2099400.0,8.77,8.78,8.76,8.77,2099400.0
2017-03-29 12:10:00,8.77,8.8,8.77,8.8,1337700.0,8.77,8.8,8.77,8.8,1337700.0
2017-03-29 12:20:00,8.79,8.8,8.76,8.76,1850350.0,8.79,8.8,8.76,8.76,1850350.0
2017-03-29 12:30:00,8.76,8.77,8.74,8.75,573200.0,8.76,8.77,8.74,8.75,573200.0
2017-03-29 12:40:00,8.76,8.76,8.72,8.73,813100.0,8.76,8.76,8.72,8.73,813100.0
2017-03-29 12:50:00,8.73,8.73,8.71,8.71,614200.0,8.73,8.73,8.71,8.71,614200.0
2017-03-29 13:00:00,8.71,8.71,8.71,8.71,376550.0,8.71,8.71,8.71,8.71,376550.0
2017-03-29 13:10:00,8.71,8.73,8.7,8.73,983800.0,8.71,8.73,8.7,8.73,983800.0
2017-03-29 13:20:00,8.73,8.75,8.73,8.74,1060350.0,8.73,8.75,8.73,8.74,1060350.0
2017-03-29 13:30:00,8.75,8.76,8.75,8.75,1758350.0,8.75,8.76,8.75,8.75,1758350.0
2017-03-29 13:40:00,8.75,8.77,8.75,8.75,1329050.0,8.75,8.77,8.75,8.75,1329050.0
2017-03-29 13:50:00,8.75,8.76,8.75,8.76,659400.0,8.75,8.76,8.75,8.76,659400.0
2017-03-29 14:00:00,8.76,8.76,8.73,8.74,1382700.0,8.76,8.76,8.73,8.74,1382700.0
2017-03-29 14:10:00,8.74,8.74,8.71,8.71,520600.0,8.74,8.74,8.71,8.71,520600.0
2017-03-29 14:20:00,8.71,8.72,8.7,8.72,593850.0,8.71,8.72,8.7,8.72,593850.0
2017-03-29 14:30:00,8.72,8.74,8.72,8.74,540650.0,8.72,8.74,8.72,8.74,540650.0
2017-03-29 14:40:00,8.73,8.73,8.71,8.72,420200.0,8.73,8.73,8.71,8.72,420200.0
2017-03-29 14:50:00,8.72,8.73,8.72,8.72,360800.0,8.72,8.73,8.72,8.72,360800.0
2017-03-29 15:00:00,8.72,8.73,8.72,8.72,738150.0,8.72,8.73,8.72,8.72,738150.0
2017-03-29 15:10:00,8.72,8.73,8.72,8.73,336200.0,8.72,8.73,8.72,8.73,336200.0
2017-03-29 15:20:00,8.73,8.73,8.72,8.72,436500.0,8.73,8.73,8.72,8.72,436500.0
2017-03-29 15:30:00,8.72,8.73,8.72,8.73,1336100.0,8.72,8.73,8.72,8.73,1336100.0
2017-03-29 15:40:00,8.73,8.73,8.69,8.7,4268500.0,8.73,8.73,8.69,8.7,4268500.0
2017-03-29 15:50:00,8.7,8.71,8.68,8.69,3514250.0,8.7,8.71,8.68,8.69,3514250.0
2017-03-30 09:30:00,8.74,8.86,8.72,8.86,4900650.0,8.74,8.86,8.72,8.86,4900650.0
2017-03-30 09:40:00,8.86,8.89,8.82,8.85,5371100.0,8.86,8.89,8.82,8.85,5371100.0
2017-03-30 09:50:00,8.85,8.86,8.79,8.8,3631700.0,8.85,8.86,8.79,8.8,3631700.0
2017-03-30 10:00:00,8.8,8.83,8.78,8.83,1351900.0,8.8,8.83,8.78,8.83,1351900.0
2017-03-30 10:10:00,8.82,8.84,8.81,8.82,1036150.0,8.82,8.84,8.81,8.82,1036150.0
2017-03-30 10:20:00,8.83,8.89,8.83,8.88,2820450.0,8.83,8.89,8.83,8.88,2820450.0
2017-03-30 10:30:00,8.87,8.88,8.84,8.85,1571550.0,8.87,8.88,8.84,8.85,1571550.0
2017-03-30 10:40:00,8.86,8.86,8.84,8.86,1229150.0,8.86,8.86,8.84,8.86,1229150.0
2017-03-30 10:50:00,8.86,8.86,8.82,8.85,3033400.0,8.86,8.86,8.82,8.85,3033400.0
2017-03-30 11:00:00,8.85,8.92,8.81,8.9,3221650.0,8.85,8.92,8.81,8.9,3221650.0
2017-03-30 11:10:00,8.9,8.93,8.9,8.91,1902600.0,8.9,8.93,8.9,8.91,1902600.0
2017-03-30 11:20:00,8.92,8.92,8.89,8.91,1229100.0,8.92,8.92,8.89,8.91,1229100.0
2017-03-30 11:30:00,8.91,8.91,8.88,8.88,1396800.0,8.91,8.91,8.88,8.88,1396800.0
2017-03-30 11:40:00,8.88,8.9,8.87,8.89,1462950.0,8.88,8.9,8.87,8.89,1462950.0
2017-03-30 11:50:00,8.9,8.91,8.89,8.9,980200.0,8.9,8.91,8.89,8.9,980200.0
2017-03-30 12:00:00,8.89,8.89,8.86,8.86,1420950.0,8.89,8.89,8.86,8.86,1420950.0
2017-03-30 12:10:00,8.86,8.9,8.86,8.89,1978500.0,8.86,8.9,8.86,8.89,1978500.0
2017-03-30 12:20:00,8.89,8.9,8.87,8.87,1794250.0,8.89,8.9,8.87,8.87,1794250.0
2017-03-30 12:30:00,8.87,8.89,8.86,8.87,492450.0,8.87,8.89,8.86,8.87,492450.0
2017-03-30 12:40:00,8.87,8.87,8.86,8.87,1148850.0,8.87,8.87,8.86,8.87,1148850.0
2017-03-30 12:50:00,8.87,8.89,8.87,8.88,291350.0,8.87,8.89,8.87,8.88,291350.0
2017-03-30 13:00:00,8.88,8.9,8.88,8.88,524950.0,8.88,8.9,8.88,8.88,524950.0
2017-03-30 13:10:00,8.88,8.91,8.88,8.91,611050.0,8.88,8.91,8.88,8.91,611050.0
2017-03-30 13:20:00,8.9,8.91,8.9,8.91,1498550.0,8.9,8.91,8.9,8.91,1498550.0
2017-03-30 13:30:00,8.9,8.91,8.9,8.91,603650.0,8.9,8.91,8.9,8.91,603650.0
2017-03-30 13:40:00,8.91,8.92,8.9,8.91,419050.0,8.91,8.92,8.9,8.91,419050.0
2017-03-30 13:50:00,8.91,8.92,8.9,8.91,448300.0,8.91,8.92,8.9,8.91,448300.0
2017-03-30 14:00:00,8.91,8.93,8.91,8.93,1474950.0,8.91,8.93,8.91,8.93,1474950.0
2017-03-30 14:10:00,8.93,8.96,8.93,8.95,1423400.0,8.93,8.96,8.93,8.95,1423400.0
2017-03-30 14:20:00,8.95,8.98,8.95,8.97,2115000.0,8.95,8.98,8.95,8.97,2115000.0
2017-03-30 14:30:00,8.97,8.99,8.97,8.98,2125050.0,8.97,8.99,8.97,8.98,2125050.0
2017-03-30 14:40:00,8.98,9.0,8.98,8.99,1396050.0,8.98,9.0,8.98,8.99,1396050.0
2017-03-30 14:50:00,8.99,9.0,8.96,8.96,1428600.0,8.99,9.0,8.96,8.96,1428600.0
2017-03-30 15:00:00,8.96,8.96,8.9,8.91,2268850.0,8.96,8.96,8.9,8.91,2268850.0
2017-03-30 15:10:00,8.91,8.92,8.89,8.89,1595000.0,8.91,8.92,8.89,8.89,1595000.0
2017-03-30 15:20:00,8.89,8.9,8.88,8.89,1684700.0,8.89,8.9,8.88,8.89,1684700.0
2017-03-30 15:30:00,8.89,8.93,8.89,8.9,3207300.0,8.89,8.93,8.89,8.9,3207300.0
2017-03-30 15:40:00,8.9,8.9,8.88,8.89,1341150.0,8.9,8.9,8.88,8.89,1341150.0
2017-03-30 15:50:00,8.89,8.89,8.87,8.88,3723400.0,8.89,8.89,8.87,8.88,3723400.0
2017-03-31 09:30:00,8.94,9.06,8.94,8.96,4844100.0,8.94,9.06,8.94,8.96,4844100.0
2017-03-31 09:40:00,8.96,8.98,8.88,8.92,1592350.0,8.96,8.98,8.88,8.92,1592350.0
2017-03-31 09:50:00,8.92,8.96,8.91,8.93,1780000.0,8.92,8.96,8.91,8.93,1780000.0
2017-03-31 10:00:00,8.93,8.97,8.92,8.95,1622000.0,8.93,8.97,8.92,8.95,1622000.0
2017-03-31 10:10:00,8.94,8.96,8.93,8.96,1045850.0,8.94,8.96,8.93,8.96,1045850.0
2017-03-31 10:20:00,8.96,8.97,8.94,8.95,743550.0,8.96,8.97,8.94,8.95,743550.0
2017-03-31 10:30:00,8.94,8.96,8.94,8.96,742700.0,8.94,8.96,8.94,8.96,742700.0
2017-03-31 10:40:00,8.96,8.97,8.96,8.97,1342550.0,8.96,8.97,8.96,8.97,1342550.0
2017-03-31 10:50:00,8.97,8.98,8.96,8.96,637650.0,8.97,8.98,8.96,8.96,637650.0
2017-03-31 11:00:00,8.96,8.97,8.96,8.97,508400.0,8.96,8.97,8.96,8.97,508400.0
2017-03-31 11:10:00,8.97,8.97,8.96,8.96,558250.0,8.97,8.97,8.96,8.96,558250.0
2017-03-31 11:20:00,8.96,8.97,8.95,8.96,718050.0,8.96,8.97,8.95,8.96,718050.0
2017-03-31 11:30:00,8.95,8.96,8.94,8.94,559450.0,8.95,8.96,8.94,8.94,559450.0
2017-03-31 11:40:00,8.94,8.95,8.94,8.94,280050.0,8.94,8.95,8.94,8.94,280050.0
2017-03-31 11:50:00,8.95,8.95,8.93,8.94,285050.0,8.95,8.95,8.93,8.94,285050.0
2017-03-31 12:00:00,8.94,8.94,8.92,8.92,524500.0,8.94,8.94,8.92,8.92,524500.0
2017-03-31 12:10:00,8.92,8.92,8.91,8.92,260350.0,8.92,8.92,8.91,8.92,260350.0
2017-03-31 12:20:00,8.92,8.94,8.92,8.93,343750.0,8.92,8.94,8.92,8.93,343750.0
2017-03-31 12:30:00,8.93,8.94,8.93,8.94,267550.0,8.93,8.94,8.93,8.94,267550.0
2017-03-31 12:40:00,8.93,8.94,8.92,8.92,235000.0,8.93,8.94,8.92,8.92,235000.0
2017-03-31 12:50:00,8.93,8.93,8.91,8.91,428850.0,8.93,8.93,8.91,8.91,428850.0
2017-03-31 13:00:00,8.91,8.91,8.89,8.89,660650.0,8.91,8.91,8.89,8.89,660650.0
2017-03-31 13:10:00,8.89,8.92,8.89,8.92,493000.0,8.89,8.92,8.89,8.92,493000.0
2017-03-31 13:20:00,8.92,8.94,8.92,8.93,443300.0,8.92,8.94,8.92,8.93,443300.0
2017-03-31 13:30:00,8.93,8.95,8.93,8.94,315100.0,8.93,8.95,8.93,8.94,315100.0
2017-03-31 13:40:00,8.95,8.95,8.94,8.95,220200.0,8.95,8.95,8.94,8.95,220200.0
2017-03-31 13:50:00,8.95,8.96,8.94,8.96,286800.0,8.95,8.96,8.94,8.96,286800.0
2017-03-31 14:00:00,8.96,8.96,8.95,8.95,255000.0,8.96,8.96,8.95,8.95,255000.0
2017-03-31 14:10:00,8.95,8.96,8.94,8.95,698900.0,8.95,8.96,8.94,8.95,698900.0
2017-03-31 14:20:00,8.95,8.97,8.95,8.97,1119000.0,8.95,8.97,8.95,8.97,1119000.0
2017-03-31 14:30:00,8.96,8.98,8.96,8.96,848700.0,8.96,8.98,8.96,8.96,848700.0
2017-03-31 14:40:00,8.96,8.97,8.95,8.95,385750.0,8.96,8.97,8.95,8.95,385750.0
2017-03-31 14:50:00,8.95,8.95,8.93,8.94,863400.0,8.95,8.95,8.93,8.94,863400.0
2017-03-31 15:00:00,8.94,8.97,8.94,8.96,761400.0,8.94,8.97,8.94,8.96,761400.0
2017-03-31 15:10:00,8.97,8.97,8.95,8.95,595700.0,8.97,8.97,8.95,8.95,595700.0
2017-03-31 15:20:00,8.95,8.96,8.95,8.95,469600.0,8.95,8.96,8.95,8.95,469600.0
2017-03-31 15:30:00,8.95,8.95,8.94,8.95,1199750.0,8.95,8.95,8.94,8.95,1199750.0
2017-03-31 15:40:00,8.95,8.95,8.94,8.94,1158750.0,8.95,8.95,8.94,8.94,1158750.0
2017-03-31 15:50:00,8.94,8.94,8.91,8.91,4452650.0,8.94,8.94,8.91,8.91,4452650.0
2017-04-03 09:30:00,8.98,9.06,8.98,9.05,2983300.0,8.98,9.06,8.98,9.05,2983300.0
2017-04-03 09:40:00,9.05,9.08,9.03,9.05,1369100.0,9.05,9.08,9.03,9.05,1369100.0
2017-04-03 09:50:00,9.05,9.07,9.03,9.03,1123600.0,9.05,9.07,9.03,9.03,1123600.0
2017-04-03 10:00:00,9.03,9.03,8.99,8.99,1206050.0,9.03,9.03,8.99,8.99,1206050.0
2017-04-03 10:10:00,8.99,8.99,8.96,8.97,1431100.0,8.99,8.99,8.96,8.97,1431100.0
2017-04-03 10:20:00,8.96,9.0,8.96,8.99,446800.0,8.96,9.0,8.96,8.99,446800.0
2017-04-03 10:30:00,9.0,9.01,8.97,8.98,592350.0,9.0,9.01,8.97,8.98,592350.0
2017-04-03 10:40:00,8.98,8.99,8.96,8.97,1031200.0,8.98,8.99,8.96,8.97,1031200.0
2017-04-03 10:50:00,8.97,8.98,8.96,8.97,1009250.0,8.97,8.98,8.96,8.97,1009250.0
2017-04-03 11:00:00,8.98,8.99,8.98,8.99,517350.0,8.98,8.99,8.98,8.99,517350.0
2017-04-03 11:10:00,8.99,9.0,8.99,9.0,551850.0,8.99,9.0,8.99,9.0,551850.0
2017-04-03 11:20:00,9.0,9.0,8.99,9.0,398250.0,9.0,9.0,8.99,9.0,398250.0
2017-04-03 11:30:00,8.99,9.0,8.99,8.99,382050.0,8.99,9.0,8.99,8.99,382050.0
2017-04-03 11:40:00,9.0,9.03,8.99,9.03,1088600.0,9.0,9.03,8.99,9.03,1088600.0
2017-04-03 11:50:00,9.03,9.18,9.02,9.18,3848300.0,9.03,9.18,9.02,9.18,3848300.0
2017-04-03 12:00:00,9.17,9.19,9.07,9.08,4172700.0,9.17,9.19,9.07,9.08,4172700.0
2017-04-03 12:10:00,9.09,9.1,9.07,9.08,1734500.0,9.09,9.1,9.07,9.08,1734500.0
2017-04-03 12:20:00,9.07,9.09,9.06,9.09,1116450.0,9.07,9.09,9.06,9.09,1116450.0
2017-04-03 12:30:00,9.09,9.13,9.09,9.1,1110200.0,9.09,9.13,9.09,9.1,1110200.0
2017-04-03 12:40:00,9.1,9.12,9.1,9.11,547500.0,9.1,9.12,9.1,9.11,547500.0
2017-04-03 12:50:00,9.11,9.13,9.1,9.12,916050.0,9.11,9.13,9.1,9.12,916050.0
2017-04-03 13:00:00,9.11,9.12,9.09,9.09,256850.0,9.11,9.12,9.09,9.09,256850.0
2017-04-03 13:10:00,9.09,9.1,9.07,9.07,415350.0,9.09,9.1,9.07,9.07,415350.0
2017-04-03 13:20:00,9.07,9.07,9.04,9.05,705900.0,9.07,9.07,9.04,9.05,705900.0
2017-04-03 13:30:00,9.05,9.05,9.04,9.05,447450.0,9.05,9.05,9.04,9.05,447450.0
2017-04-03 13:40:00,9.05,9.05,9.03,9.04,715850.0,9.05,9.05,9.03,9.04,715850.0
2017-04-03 13:50:00,9.04,9.06,9.04,9.05,907150.0,9.04,9.06,9.04,9.05,907150.0
2017-04-03 14:00:00,9.05,9.06,9.04,9.05,1347750.0,9.05,9.06,9.04,9.05,1347750.0
2017-04-03 14:10:00,9.05,9.05,9.03,9.04,348950.0,9.05,9.05,9.03,9.04,348950.0
2017-04-03 14:20:00,9.04,9.05,9.04,9.04,504400.0,9.04,9.05,9.04,9.04,504400.0
2017-04-03 14:30:00,9.04,9.04,9.03,9.04,505350.0,9.04,9.04,9.03,9.04,505350.0
2017-04-03 14:40:00,9.04,9.06,9.04,9.06,426750.0,9.04,9.06,9.04,9.06,426750.0
2017-04-03 14:50:00,9.06,9.08,9.05,9.08,648700.0,9.06,9.08,9.05,9.08,648700.0
2017-04-03 15:00:00,9.08,9.09,9.07,9.09,499200.0,9.08,9.09,9.07,9.09,499200.0
2017-04-03 15:10:00,9.09,9.11,9.08,9.1,675150.0,9.09,9.11,9.08,9.1,675150.0
2017-04-03 15:20:00,9.11,9.12,9.1,9.12,1170250.0,9.11,9.12,9.1,9.12,1170250.0
2017-04-03 15:30:00,9.11,9.11,9.07,9.07,722750.0,9.11,9.11,9.07,9.07,722750.0
2017-04-03 15:40:00,9.08,9.08,9.06,9.06,1145250.0,9.08,9.08,9.06,9.06,1145250.0
2017-04-03 15:50:00,9.06,9.06,9.05,9.06,2988350.0,9.06,9.06,9.05,9.06,2988350.0
2017-04-04 09:30:00,9.11,9.19,9.04,9.07,3119650.0,9.11,9.19,9.04,9.07,3119650.0
2017-04-04 09:40:00,9.07,9.07,9.0,9.03,1344700.0,9.07,9.07,9.0,9.03,1344700.0
2017-04-04 09:50:00,9.04,9.04,9.02,9.02,529950.0,9.04,9.04,9.02,9.02,529950.0
2017-04-04 10:00:00,9.03,9.05,9.02,9.03,620300.0,9.03,9.05,9.02,9.03,620300.0
2017-04-04 10:10:00,9.04,9.04,8.99,9.0,907700.0,9.04,9.04,8.99,9.0,907700.0
2017-04-04 10:20:00,9.0,9.01,8.99,9.01,758150.0,9.0,9.01,8.99,9.01,758150.0
2017-04-04 10:30:00,9.01,9.06,9.01,9.05,768500.0,9.01,9.06,9.01,9.05,768500.0
2017-04-04 10:40:00,9.05,9.07,9.04,9.05,1129650.0,9.05,9.07,9.04,9.05,1129650.0
2017-04-04 10:50:00,9.05,9.05,9.03,9.03,644950.0,9.05,9.05,9.03,9.03,644950.0
2017-04-04 11:00:00,9.03,9.06,9.02,9.06,1395850.0,9.03,9.06,9.02,9.06,1395850.0
2017-04-04 11:10:00,9.05,9.05,9.04,9.04,379350.0,9.05,9.05,9.04,9.04,379350.0
2017-04-04 11:20:00,9.05,9.05,9.03,9.04,765350.0,9.05,9.05,9.03,9.04,765350.0
2017-04-04 11:30:00,9.04,9.04,9.02,9.03,743350.0,9.04,9.04,9.02,9.03,743350.0
2017-04-04 11:40:00,9.03,9.04,9.03,9.04,444400.0,9.03,9.04,9.03,9.04,444400.0
2017-04-04 11:50:00,9.04,9.05,9.03,9.05,709550.0,9.04,9.05,9.03,9.05,709550.0
2017-04-04 12:00:00,9.05,9.05,9.05,9.05,368750.0,9.05,9.05,9.05,9.05,368750.0
2017-04-04 12:10:00,9.05,9.05,9.04,9.05,410800.0,9.05,9.05,9.04,9.05,410800.0
2017-04-04 12:20:00,9.04,9.05,9.04,9.04,252900.0,9.04,9.05,9.04,9.04,252900.0
2017-04-04 12:30:00,9.04,9.04,9.03,9.03,317700.0,9.04,9.04,9.03,9.03,317700.0
2017-04-04 12:40:00,9.03,9.03,9.02,9.02,371800.0,9.03,9.03,9.02,9.02,371800.0
2017-04-04 12:50:00,9.02,9.02,9.01,9.02,505000.0,9.02,9.02,9.01,9.02,505000.0
2017-04-04 13:00:00,9.02,9.05,9.01,9.04,1119450.0,9.02,9.05,9.01,9.04,1119450.0
2017-04-04 13:10:00,9.04,9.04,9.01,9.01,167500.0,9.04,9.04,9.01,9.01,167500.0
2017-04-04 13:20:00,9.01,9.02,9.01,9.01,266500.0,9.01,9.02,9.01,9.01,266500.0
2017-04-04 13:30:00,9.01,9.01,9.0,9.0,344300.0,9.01,9.01,9.0,9.0,344300.0
2017-04-04 13:40:00,9.0,9.0,8.99,8.99,553700.0,9.0,9.0,8.99,8.99,553700.0
2017-04-04 13:50:00,8.99,8.99,8.98,8.98,1655150.0,8.99,8.99,8.98,8.98,1655150.0
2017-04-04 14:00:00,8.98,9.0,8.98,9.0,972300.0,8.98,9.0,8.98,9.0,972300.0
2017-04-04 14:10:00,9.0,9.03,9.0,9.03,622100.0,9.0,9.03,9.0,9.03,622100.0
2017-04-04 14:20:00,9.02,9.04,9.01,9.01,1054550.0,9.02,9.04,9.01,9.01,1054550.0
2017-04-04 14:30:00,9.01,9.01,8.99,9.0,238900.0,9.01,9.01,8.99,9.0,238900.0
2017-04-04 14:40:00,9.0,9.0,8.97,8.98,857000.0,9.0,9.0,8.97,8.98,857000.0
2017-04-04 14:50:00,8.98,8.99,8.97,8.98,767050.0,8.98,8.99,8.97,8.98,767050.0
2017-04-04 15:00:00,8.98,8.98,8.97,8.97,233200.0,8.98,8.98,8.97,8.97,233200.0
2017-04-04 15:10:00,8.97,8.98,8.97,8.98,628200.0,8.97,8.98,8.97,8.98,628200.0
2017-04-04 15:20:00,8.98,9.0,8.98,8.99,1045450.0,8.98,9.0,8.98,8.99,1045450.0
2017-04-04 15:30:00,9.0,9.0,8.97,8.97,1052650.0,9.0,9.0,8.97,8.97,1052650.0
2017-04-04 15:40:00,8.97,8.99,8.97,8.98,1681500.0,8.97,8.99,8.97,8.98,1681500.0
2017-04-04 15:50:00,8.99,8.99,8.98,8.98,1788850.0,8.99,8.99,8.98,8.98,1788850.0
2017-04-05 09:30:00,9.09,9.11,9.0,9.0,2686050.0,9.09,9.11,9.0,9.0,2686050.0
2017-04-05 09:40:00,9.0,9.04,8.99,9.03,1341250.0,9.0,9.04,8.99,9.03,1341250.0
2017-04-05 09:50:00,9.03,9.04,9.02,9.02,410550.0,9.03,9.04,9.02,9.02,410550.0
2017-04-05 10:00:00,9.03,9.03,8.97,8.97,1052950.0,9.03,9.03,8.97,8.97,1052950.0
2017-04-05 10:10:00,8.97,8.98,8.94,8.95,621300.0,8.97,8.98,8.94,8.95,621300.0
2017-04-05 10:20:00,8.95,9.0,8.95,8.99,701700.0,8.95,9.0,8.95,8.99,701700.0
2017-04-05 10:30:00,8.99,8.99,8.97,8.97,479050.0,8.99,8.99,8.97,8.97,479050.0
2017-04-05 10:40:00,8.97,8.99,8.97,8.99,346550.0,8.97,8.99,8.97,8.99,346550.0
2017-04-05 10:50:00,8.99,8.99,8.97,8.99,513250.0,8.99,8.99,8.97,8.99,513250.0
2017-04-05 11:00:00,8.99,9.02,8.98,8.99,1240750.0,8.99,9.02,8.98,8.99,1240750.0
2017-04-05 11:10:00,8.99,9.01,8.99,9.0,408750.0,8.99,9.01,8.99,9.0,408750.0
2017-04-05 11:20:00,9.0,9.02,9.0,9.01,570000.0,9.0,9.02,9.0,9.01,570000.0
2017-04-05 11:30:00,9.0,9.02,9.0,9.01,493650.0,9.0,9.02,9.0,9.01,493650.0
2017-04-05 11:40:00,9.02,9.03,9.01,9.02,339750.0,9.02,9.03,9.01,9.02,339750.0
2017-04-05 11:50:00,9.03,9.04,9.03,9.03,238000.0,9.03,9.04,9.03,9.03,238000.0
2017-04-05 12:00:00,9.03,9.03,9.01,9.01,320000.0,9.03,9.03,9.01,9.01,320000.0
2017-04-05 12:10:00,9.01,9.05,9.01,9.05,443250.0,9.01,9.05,9.01,9.05,443250.0
2017-04-05 12:20:00,9.04,9.06,9.04,9.06,539350.0,9.04,9.06,9.04,9.06,539350.0
2017-04-05 12:30:00,9.06,9.07,9.05,9.06,593300.0,9.06,9.07,9.05,9.06,593300.0
2017-04-05 12:40:00,9.06,9.08,9.06,9.07,397450.0,9.06,9.08,9.06,9.07,397450.0
2017-04-05 12:50:00,9.07,9.1,9.07,9.1,1198200.0,9.07,9.1,9.07,9.1,1198200.0
2017-04-05 13:00:00,9.1,9.11,9.09,9.1,494800.0,9.1,9.11,9.09,9.1,494800.0
2017-04-05 13:10:00,9.1,9.1,9.09,9.09,204750.0,9.1,9.1,9.09,9.09,204750.0
2017-04-05 13:20:00,9.09,9.12,9.09,9.12,315300.0,9.09,9.12,9.09,9.12,315300.0
2017-04-05 13:30:00,9.12,9.14,9.11,9.13,767050.0,9.12,9.14,9.11,9.13,767050.0
2017-04-05 13:40:00,9.13,9.17,9.13,9.16,1030850.0,9.13,9.17,9.13,9.16,1030850.0
2017-04-05 13:50:00,9.17,9.18,9.14,9.14,946400.0,9.17,9.18,9.14,9.14,946400.0
2017-04-05 14:00:00,9.13,9.14,9.12,9.13,711600.0,9.13,9.14,9.12,9.13,711600.0
2017-04-05 14:10:00,9.13,9.14,9.13,9.14,355550.0,9.13,9.14,9.13,9.14,355550.0
2017-04-05 14:20:00,9.13,9.13,9.11,9.12,363550.0,9.13,9.13,9.11,9.12,363550.0
2017-04-05 14:30:00,9.12,9.12,9.09,9.09,581700.0,9.12,9.12,9.09,9.09,581700.0
2017-04-05 14:40:00,9.09,9.09,9.08,9.09,353950.0,9.09,9.09,9.08,9.09,353950.0
2017-04-05 14:50:00,9.08,9.09,9.07,9.08,445900.0,9.08,9.09,9.07,9.08,445900.0
2017-04-05 15:00:00,9.08,9.09,9.07,9.07,425200.0,9.08,9.09,9.07,9.07,425200.0
2017-04-05 15:10:00,9.07,9.08,9.06,9.06,458050.0,9.07,9.08,9.06,9.06,458050.0
2017-04-05 15:20:00,9.06,9.06,9.05,9.05,950800.0,9.06,9.06,9.05,9.05,950800.0
2017-04-05 15:30:00,9.05,9.06,9.05,9.05,1467600.0,9.05,9.06,9.05,9.05,1467600.0
2017-04-05 15:40:00,9.05,9.06,9.04,9.04,1095950.0,9.05,9.06,9.04,9.04,1095950.0
2017-04-05 15:50:00,9.04,9.06,9.04,9.04,3144650.0,9.04,9.06,9.04,9.04,3144650.0
2017-04-06 09:30:00,9.06,9.1,9.05,9.09,1034500.0,9.06,9.1,9.05,9.09,1034500.0
2017-04-06 09:40:00,9.09,9.09,9.04,9.05,608950.0,9.09,9.09,9.04,9.05,608950.0
2017-04-06 09:50:00,9.05,9.07,9.04,9.06,532100.0,9.05,9.07,9.04,9.06,532100.0
2017-04-06 10:00:00,9.07,9.07,9.05,9.05,658050.0,9.07,9.07,9.05,9.05,658050.0
2017-04-06 10:10:00,9.06,9.06,9.04,9.05,317750.0,9.06,9.06,9.04,9.05,317750.0
2017-04-06 10:20:00,9.06,9.06,9.02,9.05,890150.0,9.06,9.06,9.02,9.05,890150.0
2017-04-06 10:30:00,9.05,9.07,9.04,9.07,555700.0,9.05,9.07,9.04,9.07,555700.0
2017-04-06 10:40:00,9.06,9.07,9.04,9.06,277150.0,9.06,9.07,9.04,9.06,277150.0
2017-04-06 10:50:00,9.06,9.06,9.02,9.03,483050.0,9.06,9.06,9.02,9.03,483050.0
2017-04-06 11:00:00,9.03,9.06,9.02,9.06,538850.0,9.03,9.06,9.02,9.06,538850.0
2017-04-06 11:10:00,9.06,9.07,9.03,9.04,379850.0,9.06,9.07,9.03,9.04,379850.0
2017-04-06 11:20:00,9.04,9.05,9.03,9.03,612500.0,9.04,9.05,9.03,9.03,612500.0
2017-04-06 11:30:00,9.03,9.04,9.03,9.04,199250.0,9.03,9.04,9.03,9.04,199250.0
2017-04-06 11:40:00,9.04,9.05,9.03,9.04,562950.0,9.04,9.05,9.03,9.04,562950.0
2017-04-06 11:50:00,9.04,9.04,9.03,9.03,301950.0,9.04,9.04,9.03,9.03,301950.0
2017-04-06 12:00:00,9.03,9.06,9.03,9.05,234750.0,9.03,9.06,9.03,9.05,234750.0
2017-04-06 12:10:00,9.06,9.06,9.05,9.05,237100.0,9.06,9.06,9.05,9.05,237100.0
2017-04-06 12:20:00,9.05,9.05,9.04,9.05,155400.0,9.05,9.05,9.04,9.05,155400.0
2017-04-06 12:30:00,9.05,9.05,9.04,9.04,110000.0,9.05,9.05,9.04,9.04,110000.0
2017-04-06 12:40:00,9.04,9.05,9.04,9.04,62500.0,9.04,9.05,9.04,9.04,62500.0
2017-04-06 12:50:00,9.04,9.06,9.04,9.06,116850.0,9.04,9.06,9.04,9.06,116850.0
2017-04-06 13:00:00,9.05,9.05,9.05,9.05,150000.0,9.05,9.05,9.05,9.05,150000.0
2017-04-06 13:10:00,9.05,9.06,9.05,9.05,111950.0,9.05,9.06,9.05,9.05,111950.0
2017-04-06 13:20:00,9.06,9.06,9.05,9.05,205550.0,9.06,9.06,9.05,9.05,205550.0
2017-04-06 13:30:00,9.05,9.06,9.05,9.05,140000.0,9.05,9.06,9.05,9.05,140000.0
2017-04-06 13:40:00,9.05,9.05,9.04,9.05,233750.0,9.05,9.05,9.04,9.05,233750.0
2017-04-06 13:50:00,9.05,9.05,9.04,9.04,165000.0,9.05,9.05,9.04,9.04,165000.0
2017-04-06 14:00:00,9.04,9.05,9.03,9.04,191500.0,9.04,9.05,9.03,9.04,191500.0
2017-04-06 14:10:00,9.04,9.04,9.03,9.03,243500.0,9.04,9.04,9.03,9.03,243500.0
2017-04-06 14:20:00,9.03,9.03,9.02,9.02,668900.0,9.03,9.03,9.02,9.02,668900.0
2017-04-06 14:30:00,9.02,9.02,9.0,9.0,480600.0,9.02,9.02,9.0,9.0,480600.0
2017-04-06 14:40:00,9.01,9.01,8.98,9.0,758750.0,9.01,9.01,8.98,9.0,758750.0
2017-04-06 14:50:00,9.0,9.0,8.98,8.98,568150.0,9.0,9.0,8.98,8.98,568150.0
2017-04-06 15:00:00,8.98,9.01,8.98,9.01,366250.0,8.98,9.01,8.98,9.01,366250.0
2017-04-06 15:10:00,9.0,9.0,8.99,9.0,295250.0,9.0,9.0,8.99,9.0,295250.0
2017-04-06 15:20:00,9.0,9.0,8.98,9.0,612150.0,9.0,9.0,8.98,9.0,612150.0
2017-04-06 15:30:00,8.99,9.01,8.99,9.01,580800.0,8.99,9.01,8.99,9.01,580800.0
2017-04-06 15:40:00,9.01,9.01,9.0,9.0,960250.0,9.01,9.01,9.0,9.0,960250.0
2017-04-06 15:50:00,9.0,9.01,9.0,9.01,1710950.0,9.0,9.01,9.0,9.01,1710950.0
2017-04-07 09:30:00,8.99,9.01,8.95,8.98,1437500.0,8.99,9.01,8.95,8.98,1437500.0
2017-04-07 09:40:00,8.99,9.0,8.97,9.0,606000.0,8.99,9.0,8.97,9.0,606000.0
2017-04-07 09:50:00,8.99,9.01,8.96,8.97,519600.0,8.99,9.01,8.96,8.97,519600.0
2017-04-07 10:00:00,8.97,8.99,8.97,8.98,470800.0,8.97,8.99,8.97,8.98,470800.0
2017-04-07 10:10:00,8.99,8.99,8.97,8.98,476500.0,8.99,8.99,8.97,8.98,476500.0
2017-04-07 10:20:00,8.98,8.98,8.97,8.97,253600.0,8.98,8.98,8.97,8.97,253600.0
2017-04-07 10:30:00,8.97,8.98,8.96,8.98,438850.0,8.97,8.98,8.96,8.98,438850.0
2017-04-07 10:40:00,8.98,8.98,8.97,8.97,243900.0,8.98,8.98,8.97,8.97,243900.0
2017-04-07 10:50:00,8.97,8.97,8.95,8.96,401800.0,8.97,8.97,8.95,8.96,401800.0
2017-04-07 11:00:00,8.96,8.96,8.94,8.95,574450.0,8.96,8.96,8.94,8.95,574450.0
2017-04-07 11:10:00,8.95,8.95,8.94,8.95,195000.0,8.95,8.95,8.94,8.95,195000.0
2017-04-07 11:20:00,8.95,8.95,8.94,8.94,1067450.0,8.95,8.95,8.94,8.94,1067450.0
2017-04-07 11:30:00,8.94,8.98,8.94,8.97,918000.0,8.94,8.98,8.94,8.97,918000.0
2017-04-07 11:40:00,8.97,8.98,8.96,8.97,831000.0,8.97,8.98,8.96,8.97,831000.0
2017-04-07 11:50:00,8.97,8.97,8.96,8.96,194500.0,8.97,8.97,8.96,8.96,194500.0
2017-04-07 12:00:00,8.96,8.96,8.96,8.96,137350.0,8.96,8.96,8.96,8.96,137350.0
2017-04-07 12:10:00,8.96,8.97,8.96,8.96,168150.0,8.96,8.97,8.96,8.96,168150.0
2017-04-07 12:20:00,8.96,8.97,8.96,8.96,477950.0,8.96,8.97,8.96,8.96,477950.0
2017-04-07 12:30:00,8.96,8.96,8.96,8.96,117600.0,8.96,8.96,8.96,8.96,117600.0
2017-04-07 12:40:00,8.96,8.96,8.95,8.95,419900.0,8.96,8.96,8.95,8.95,419900.0
2017-04-07 12:50:00,8.95,8.95,8.94,8.94,396800.0,8.95,8.95,8.94,8.94,396800.0
2017-04-07 13:00:00,8.94,8.95,8.94,8.95,364100.0,8.94,8.95,8.94,8.95,364100.0
2017-04-07 13:10:00,8.96,8.96,8.95,8.95,279850.0,8.96,8.96,8.95,8.95,279850.0
2017-04-07 13:20:00,8.95,8.96,8.95,8.96,495000.0,8.95,8.96,8.95,8.96,495000.0
2017-04-07 13:30:00,8.97,8.97,8.95,8.96,211700.0,8.97,8.97,8.95,8.96,211700.0
2017-04-07 13:40:00,8.96,8.96,8.96,8.96,135000.0,8.96,8.96,8.96,8.96,135000.0
2017-04-07 13:50:00,8.96,8.96,8.96,8.96,411150.0,8.96,8.96,8.96,8.96,411150.0
2017-04-07 14:00:00,8.96,8.97,8.96,8.96,342550.0,8.96,8.97,8.96,8.96,342550.0
2017-04-07 14:10:00,8.96,8.96,8.95,8.96,75000.0,8.96,8.96,8.95,8.96,75000.0
2017-04-07 14:20:00,8.96,8.96,8.96,8.96,159800.0,8.96,8.96,8.96,8.96,159800.0
2017-04-07 14:30:00,8.96,8.97,8.96,8.96,372450.0,8.96,8.97,8.96,8.96,372450.0
2017-04-07 14:40:00,8.96,8.96,8.95,8.96,130000.0,8.96,8.96,8.95,8.96,130000.0
2017-04-07 14:50:00,8.96,8.96,8.96,8.96,85200.0,8.96,8.96,8.96,8.96,85200.0
2017-04-07 15:00:00,8.96,8.96,8.96,8.96,175000.0,8.96,8.96,8.96,8.96,175000.0
2017-04-07 15:10:00,8.96,8.96,8.95,8.96,326400.0,8.96,8.96,8.95,8.96,326400.0
2017-04-07 15:20:00,8.96,8.96,8.95,8.95,406500.0,8.96,8.96,8.95,8.95,406500.0
2017-04-07 15:30:00,8.96,8.96,8.94,8.95,414650.0,8.96,8.96,8.94,8.95,414650.0
2017-04-07 15:40:00,8.95,8.96,8.94,8.94,1221900.0,8.95,8.96,8.94,8.94,1221900.0
2017-04-07 15:50:00,8.94,8.95,8.94,8.94,3092850.0,8.94,8.95,8.94,8.94,3092850.0
2017-04-10 09:30:00,8.94,8.96,8.91,8.96,1225750.0,8.94,8.96,8.91,8.96,1225750.0
2017-04-10 09:40:00,8.96,8.98,8.95,8.96,342950.0,8.96,8.98,8.95,8.96,342950.0
2017-04-10 09:50:00,8.95,8.99,8.95,8.98,915000.0,8.95,8.99,8.95,8.98,915000.0
2017-04-10 10:00:00,8.99,9.01,8.98,9.0,1112950.0,8.99,9.01,8.98,9.0,1112950.0
2017-04-10 10:10:00,9.0,9.02,8.99,9.01,508100.0,9.0,9.02,8.99,9.01,508100.0
2017-04-10 10:20:00,9.01,9.02,9.0,9.02,539450.0,9.01,9.02,9.0,9.02,539450.0
2017-04-10 10:30:00,9.02,9.04,9.02,9.04,914950.0,9.02,9.04,9.02,9.04,914950.0
2017-04-10 10:40:00,9.04,9.04,9.03,9.04,247000.0,9.04,9.04,9.03,9.04,247000.0
2017-04-10 10:50:00,9.04,9.04,9.03,9.03,245050.0,9.04,9.04,9.03,9.03,245050.0
2017-04-10 11:00:00,9.03,9.03,9.03,9.03,87850.0,9.03,9.03,9.03,9.03,87850.0
2017-04-10 11:10:00,9.03,9.05,9.03,9.05,340250.0,9.03,9.05,9.03,9.05,340250.0
2017-04-10 11:20:00,9.05,9.05,9.04,9.04,238000.0,9.05,9.05,9.04,9.04,238000.0
2017-04-10 11:30:00,9.05,9.06,9.04,9.06,1178150.0,9.05,9.06,9.04,9.06,1178150.0
2017-04-10 11:40:00,9.06,9.07,9.05,9.06,1000450.0,9.06,9.07,9.05,9.06,1000450.0
2017-04-10 11:50:00,9.06,9.09,9.06,9.07,832650.0,9.06,9.09,9.06,9.07,832650.0
2017-04-10 12:00:00,9.08,9.1,9.07,9.08,562850.0,9.08,9.1,9.07,9.08,562850.0
2017-04-10 12:10:00,9.08,9.08,9.05,9.06,703650.0,9.08,9.08,9.05,9.06,703650.0
2017-04-10 12:20:00,9.06,9.07,9.06,9.07,537200.0,9.06,9.07,9.06,9.07,537200.0
2017-04-10 12:30:00,9.07,9.08,9.07,9.08,538350.0,9.07,9.08,9.07,9.08,538350.0
2017-04-10 12:40:00,9.08,9.09,9.08,9.09,291500.0,9.08,9.09,9.08,9.09,291500.0
2017-04-10 12:50:00,9.09,9.09,9.08,9.09,107950.0,9.09,9.09,9.08,9.09,107950.0
2017-04-10 13:00:00,9.1,9.11,9.09,9.11,407250.0,9.1,9.11,9.09,9.11,407250.0
2017-04-10 13:10:00,9.11,9.11,9.1,9.11,296200.0,9.11,9.11,9.1,9.11,296200.0
2017-04-10 13:20:00,9.11,9.11,9.11,9.11,424800.0,9.11,9.11,9.11,9.11,424800.0
2017-04-10 13:30:00,9.11,9.13,9.11,9.12,551350.0,9.11,9.13,9.11,9.12,551350.0
2017-04-10 13:40:00,9.11,9.12,9.11,9.12,475450.0,9.11,9.12,9.11,9.12,475450.0
2017-04-10 13:50:00,9.12,9.14,9.12,9.14,335800.0,9.12,9.14,9.12,9.14,335800.0
2017-04-10 14:00:00,9.14,9.14,9.11,9.11,546000.0,9.14,9.14,9.11,9.11,546000.0
2017-04-10 14:10:00,9.11,9.13,9.11,9.13,206100.0,9.11,9.13,9.11,9.13,206100.0
2017-04-10 14:20:00,9.13,9.13,9.11,9.11,366600.0,9.13,9.13,9.11,9.11,366600.0
2017-04-10 14:30:00,9.12,9.13,9.11,9.11,180400.0,9.12,9.13,9.11,9.11,180400.0
2017-04-10 14:40:00,9.11,9.12,9.11,9.12,200000.0,9.11,9.12,9.11,9.12,200000.0
2017-04-10 14:50:00,9.12,9.13,9.12,9.12,724800.0,9.12,9.13,9.12,9.12,724800.0
2017-04-10 15:00:00,9.12,9.12,9.12,9.12,604800.0,9.12,9.12,9.12,9.12,604800.0
2017-04-10 15:10:00,9.12,9.12,9.11,9.11,635250.0,9.12,9.12,9.11,9.11,635250.0
2017-04-10 15:20:00,9.11,9.11,9.09,9.1,365450.0,9.11,9.11,9.09,9.1,365450.0
2017-04-10 15:30:00,9.1,9.1,9.09,9.1,588300.0,9.1,9.1,9.09,9.1,588300.0
2017-04-10 15:40:00,9.1,9.1,9.09,9.09,1111700.0,9.1,9.1,9.09,9.09,1111700.0
2017-04-10 15:50:00,9.09,9.09,9.08,9.09,1930100.0,9.09,9.09,9.08,9.09,1930100.0
2017-04-11 09:30:00,9.1,9.2,9.1,9.17,2276650.0,9.1,9.2,9.1,9.17,2276650.0
2017-04-11 09:40:00,9.17,9.18,9.06,9.06,1202800.0,9.17,9.18,9.06,9.06,1202800.0
2017-04-11 09:50:00,9.06,9.06,9.03,9.06,1487850.0,9.06,9.06,9.03,9.06,1487850.0
2017-04-11 10:00:00,9.06,9.06,9.04,9.05,726100.0,9.06,9.06,9.04,9.05,726100.0
2017-04-11 10:10:00,9.04,9.05,9.01,9.02,770800.0,9.04,9.05,9.01,9.02,770800.0
2017-04-11 10:20:00,9.03,9.03,8.98,8.99,558200.0,9.03,9.03,8.98,8.99,558200.0
2017-04-11 10:30:00,8.99,8.99,8.96,8.99,1161050.0,8.99,8.99,8.96,8.99,1161050.0
2017-04-11 10:40:00,8.98,8.99,8.96,8.97,1557150.0,8.98,8.99,8.96,8.97,1557150.0
2017-04-11 10:50:00,8.96,8.96,8.93,8.94,1046100.0,8.96,8.96,8.93,8.94,1046100.0
2017-04-11 11:00:00,8.95,8.99,8.94,8.99,964000.0,8.95,8.99,8.94,8.99,964000.0
2017-04-11 11:10:00,8.99,8.99,8.98,8.98,629300.0,8.99,8.99,8.98,8.98,629300.0
2017-04-11 11:20:00,8.98,8.98,8.97,8.98,636950.0,8.98,8.98,8.97,8.98,636950.0
2017-04-11 11:30:00,8.98,8.99,8.97,8.97,493550.0,8.98,8.99,8.97,8.97,493550.0
2017-04-11 11:40:00,8.97,8.98,8.97,8.98,589550.0,8.97,8.98,8.97,8.98,589550.0
2017-04-11 11:50:00,8.98,8.99,8.95,8.95,573650.0,8.98,8.99,8.95,8.95,573650.0
2017-04-11 12:00:00,8.96,8.96,8.95,8.96,490600.0,8.96,8.96,8.95,8.96,490600.0
2017-04-11 12:10:00,8.96,8.96,8.95,8.96,380600.0,8.96,8.96,8.95,8.96,380600.0
2017-04-11 12:20:00,8.96,8.96,8.93,8.93,934750.0,8.96,8.96,8.93,8.93,934750.0
2017-04-11 12:30:00,8.93,8.95,8.9,8.91,1391900.0,8.93,8.95,8.9,8.91,1391900.0
2017-04-11 12:40:00,8.91,8.97,8.91,8.96,1670000.0,8.91,8.97,8.91,8.96,1670000.0
2017-04-11 12:50:00,8.96,8.98,8.96,8.98,630950.0,8.96,8.98,8.96,8.98,630950.0
2017-04-11 13:00:00,8.98,9.0,8.98,9.0,647400.0,8.98,9.0,8.98,9.0,647400.0
2017-04-11 13:10:00,9.0,9.02,9.0,9.0,545750.0,9.0,9.02,9.0,9.0,545750.0
2017-04-11 13:20:00,9.0,9.01,8.98,8.99,540350.0,9.0,9.01,8.98,8.99,540350.0
2017-04-11 13:30:00,8.99,9.0,8.99,8.99,278750.0,8.99,9.0,8.99,8.99,278750.0
2017-04-11 13:40:00,9.0,9.0,8.99,8.99,430000.0,9.0,9.0,8.99,8.99,430000.0
2017-04-11 13:50:00,8.99,9.01,8.99,9.01,165500.0,8.99,9.01,8.99,9.01,165500.0
2017-04-11 14:00:00,9.01,9.03,9.01,9.03,230450.0,9.01,9.03,9.01,9.03,230450.0
2017-04-11 14:10:00,9.03,9.03,8.99,9.01,725650.0,9.03,9.03,8.99,9.01,725650.0
2017-04-11 14:20:00,9.02,9.04,9.01,9.04,425750.0,9.02,9.04,9.01,9.04,425750.0
2017-04-11 14:30:00,9.04,9.04,9.01,9.02,808850.0,9.04,9.04,9.01,9.02,808850.0
2017-04-11 14:40:00,9.02,9.03,9.02,9.03,255800.0,9.02,9.03,9.02,9.03,255800.0
2017-04-11 14:50:00,9.04,9.04,9.02,9.02,770250.0,9.04,9.04,9.02,9.02,770250.0
2017-04-11 15:00:00,9.02,9.03,9.02,9.03,132900.0,9.02,9.03,9.02,9.03,132900.0
2017-04-11 15:10:00,9.03,9.03,9.02,9.03,346500.0,9.03,9.03,9.02,9.03,346500.0
2017-04-11 15:20:00,9.02,9.04,9.02,9.03,506950.0,9.02,9.04,9.02,9.03,506950.0
2017-04-11 15:30:00,9.03,9.05,9.02,9.04,571500.0,9.03,9.05,9.02,9.04,571500.0
2017-04-11 15:40:00,9.04,9.05,9.04,9.05,671500.0,9.04,9.05,9.04,9.05,671500.0
2017-04-11 15:50:00,9.04,9.06,9.04,9.06,1914200.0,9.04,9.06,9.04,9.06,1914200.0
2017-04-12 09:30:00,9.04,9.11,9.01,9.11,1215200.0,9.04,9.11,9.01,9.11,1215200.0
2017-04-12 09:40:00,9.11,9.13,9.08,9.11,1176350.0,9.11,9.13,9.08,9.11,1176350.0
2017-04-12 09:50:00,9.12,9.17,9.12,9.13,1259450.0,9.12,9.17,9.12,9.13,1259450.0
2017-04-12 10:00:00,9.14,9.15,9.13,9.15,357800.0,9.14,9.15,9.13,9.15,357800.0
2017-04-12 10:10:00,9.15,9.15,9.12,9.14,541200.0,9.15,9.15,9.12,9.14,541200.0
2017-04-12 10:20:00,9.14,9.16,9.13,9.14,760950.0,9.14,9.16,9.13,9.14,760950.0
2017-04-12 10:30:00,9.14,9.14,9.11,9.12,1040000.0,9.14,9.14,9.11,9.12,1040000.0
2017-04-12 10:40:00,9.12,9.12,9.09,9.11,773750.0,9.12,9.12,9.09,9.11,773750.0
2017-04-12 10:50:00,9.11,9.12,9.09,9.09,485950.0,9.11,9.12,9.09,9.09,485950.0
2017-04-12 11:00:00,9.09,9.11,9.08,9.11,691600.0,9.09,9.11,9.08,9.11,691600.0
2017-04-12 11:10:00,9.11,9.12,9.09,9.11,449000.0,9.11,9.12,9.09,9.11,449000.0
2017-04-12 11:20:00,9.11,9.12,9.1,9.1,343150.0,9.11,9.12,9.1,9.1,343150.0
2017-04-12 11:30:00,9.1,9.11,9.09,9.11,283650.0,9.1,9.11,9.09,9.11,283650.0
2017-04-12 11:40:00,9.1,9.11,9.1,9.1,407750.0,9.1,9.11,9.1,9.1,407750.0
2017-04-12 11:50:00,9.1,9.12,9.09,9.1,119850.0,9.1,9.12,9.09,9.1,119850.0
2017-04-12 12:00:00,9.11,9.13,9.1,9.12,189000.0,9.11,9.13,9.1,9.12,189000.0
2017-04-12 12:10:00,9.12,9.13,9.11,9.12,270700.0,9.12,9.13,9.11,9.12,270700.0
2017-04-12 12:20:00,9.13,9.14,9.12,9.13,182500.0,9.13,9.14,9.12,9.13,182500.0
2017-04-12 12:30:00,9.12,9.12,9.1,9.1,406900.0,9.12,9.12,9.1,9.1,406900.0
2017-04-12 12:40:00,9.1,9.1,9.09,9.1,379850.0,9.1,9.1,9.09,9.1,379850.0
2017-04-12 12:50:00,9.1,9.12,9.1,9.1,140000.0,9.1,9.12,9.1,9.1,140000.0
2017-04-12 13:00:00,9.11,9.13,9.11,9.13,781750.0,9.11,9.13,9.11,9.13,781750.0
2017-04-12 13:10:00,9.13,9.13,9.12,9.13,420000.0,9.13,9.13,9.12,9.13,420000.0
2017-04-12 13:20:00,9.13,9.13,9.11,9.13,294650.0,9.13,9.13,9.11,9.13,294650.0
2017-04-12 13:30:00,9.13,9.15,9.13,9.15,316550.0,9.13,9.15,9.13,9.15,316550.0
2017-04-12 13:40:00,9.15,9.15,9.14,9.15,475400.0,9.15,9.15,9.14,9.15,475400.0
2017-04-12 13:50:00,9.15,9.18,9.15,9.18,462950.0,9.15,9.18,9.15,9.18,462950.0
2017-04-12 14:00:00,9.18,9.18,9.15,9.18,533950.0,9.18,9.18,9.15,9.18,533950.0
2017-04-12 14:10:00,9.17,9.18,9.15,9.16,446050.0,9.17,9.18,9.15,9.16,446050.0
2017-04-12 14:20:00,9.16,9.17,9.15,9.16,175050.0,9.16,9.17,9.15,9.16,175050.0
2017-04-12 14:30:00,9.16,9.18,9.16,9.16,506450.0,9.16,9.18,9.16,9.16,506450.0
2017-04-12 14:40:00,9.16,9.16,9.14,9.14,488600.0,9.16,9.16,9.14,9.14,488600.0
2017-04-12 14:50:00,9.14,9.17,9.14,9.16,567650.0,9.14,9.17,9.14,9.16,567650.0
2017-04-12 15:00:00,9.17,9.18,9.17,9.17,669300.0,9.17,9.18,9.17,9.17,669300.0
2017-04-12 15:10:00,9.17,9.17,9.15,9.15,411800.0,9.17,9.17,9.15,9.15,411800.0
2017-04-12 15:20:00,9.15,9.17,9.15,9.16,528350.0,9.15,9.17,9.15,9.16,528350.0
2017-04-12 15:30:00,9.16,9.17,9.15,9.15,813650.0,9.16,9.17,9.15,9.15,813650.0
2017-04-12 15:40:00,9.15,9.15,9.14,9.15,1057100.0,9.15,9.15,9.14,9.15,1057100.0
2017-04-12 15:50:00,9.15,9.17,9.15,9.16,3595900.0,9.15,9.17,9.15,9.16,3595900.0
2017-04-13 09:30:00,9.14,9.15,9.11,9.13,872650.0,9.14,9.15,9.11,9.13,872650.0
2017-04-13 09:40:00,9.14,9.18,9.14,9.18,468850.0,9.14,9.18,9.14,9.18,468850.0
2017-04-13 09:50:00,9.17,9.23,9.17,9.2,1701350.0,9.17,9.23,9.17,9.2,1701350.0
2017-04-13 10:00:00,9.21,9.25,9.2,9.23,1193400.0,9.21,9.25,9.2,9.23,1193400.0
2017-04-13 10:10:00,9.23,9.25,9.22,9.24,875650.0,9.23,9.25,9.22,9.24,875650.0
2017-04-13 10:20:00,9.24,9.24,9.22,9.23,620600.0,9.24,9.24,9.22,9.23,620600.0
2017-04-13 10:30:00,9.22,9.24,9.22,9.22,411850.0,9.22,9.24,9.22,9.22,411850.0
2017-04-13 10:40:00,9.22,9.25,9.22,9.24,279000.0,9.22,9.25,9.22,9.24,279000.0
2017-04-13 10:50:00,9.24,9.27,9.24,9.27,843650.0,9.24,9.27,9.24,9.27,843650.0
2017-04-13 11:00:00,9.27,9.3,9.27,9.29,1030500.0,9.27,9.3,9.27,9.29,1030500.0
2017-04-13 11:10:00,9.29,9.3,9.28,9.28,728050.0,9.29,9.3,9.28,9.28,728050.0
2017-04-13 11:20:00,9.28,9.29,9.25,9.25,574300.0,9.28,9.29,9.25,9.25,574300.0
2017-04-13 11:30:00,9.26,9.27,9.26,9.26,589550.0,9.26,9.27,9.26,9.26,589550.0
2017-04-13 11:40:00,9.26,9.27,9.25,9.27,594350.0,9.26,9.27,9.25,9.27,594350.0
2017-04-13 11:50:00,9.27,9.32,9.27,9.31,1819850.0,9.27,9.32,9.27,9.31,1819850.0
2017-04-13 12:00:00,9.31,9.32,9.3,9.31,939850.0,9.31,9.32,9.3,9.31,939850.0
2017-04-13 12:10:00,9.31,9.33,9.3,9.33,793750.0,9.31,9.33,9.3,9.33,793750.0
2017-04-13 12:20:00,9.32,9.32,9.31,9.32,975000.0,9.32,9.32,9.31,9.32,975000.0
2017-04-13 12:30:00,9.32,9.32,9.31,9.31,431500.0,9.32,9.32,9.31,9.31,431500.0
2017-04-13 12:40:00,9.31,9.31,9.28,9.29,1237250.0,9.31,9.31,9.28,9.29,1237250.0
2017-04-13 12:50:00,9.29,9.31,9.28,9.31,864250.0,9.29,9.31,9.28,9.31,864250.0
2017-04-13 13:00:00,9.31,9.31,9.28,9.29,989850.0,9.31,9.31,9.28,9.29,989850.0
2017-04-13 13:10:00,9.29,9.3,9.29,9.29,792600.0,9.29,9.3,9.29,9.29,792600.0
2017-04-13 13:20:00,9.3,9.31,9.29,9.3,641700.0,9.3,9.31,9.29,9.3,641700.0
2017-04-13 13:30:00,9.31,9.33,9.31,9.33,1725300.0,9.31,9.33,9.31,9.33,1725300.0
2017-04-13 13:40:00,9.34,9.34,9.29,9.3,1162750.0,9.34,9.34,9.29,9.3,1162750.0
2017-04-13 13:50:00,9.3,9.3,9.28,9.28,667550.0,9.3,9.3,9.28,9.28,667550.0
2017-04-13 14:00:00,9.28,9.3,9.27,9.29,739800.0,9.28,9.3,9.27,9.29,739800.0
2017-04-13 14:10:00,9.3,9.31,9.29,9.3,521150.0,9.3,9.31,9.29,9.3,521150.0
2017-04-13 14:20:00,9.3,9.33,9.3,9.32,534100.0,9.3,9.33,9.3,9.32,534100.0
2017-04-13 14:30:00,9.32,9.32,9.3,9.31,451300.0,9.32,9.32,9.3,9.31,451300.0
2017-04-13 14:40:00,9.31,9.32,9.31,9.31,619100.0,9.31,9.32,9.31,9.31,619100.0
2017-04-13 14:50:00,9.31,9.31,9.3,9.3,848250.0,9.31,9.31,9.3,9.3,848250.0
2017-04-13 15:00:00,9.3,9.31,9.29,9.29,454500.0,9.3,9.31,9.29,9.29,454500.0
2017-04-13 15:10:00,9.29,9.3,9.29,9.29,735700.0,9.29,9.3,9.29,9.29,735700.0
2017-04-13 15:20:00,9.29,9.3,9.29,9.3,348250.0,9.29,9.3,9.29,9.3,348250.0
2017-04-13 15:30:00,9.31,9.31,9.29,9.29,392450.0,9.31,9.31,9.29,9.29,392450.0
2017-04-13 15:40:00,9.29,9.29,9.27,9.28,2379000.0,9.29,9.29,9.27,9.28,2379000.0
2017-04-13 15:50:00,9.28,9.29,9.27,9.27,3074150.0,9.28,9.29,9.27,9.27,3074150.0
2017-04-17 09:30:00,9.3,9.33,9.29,9.3,894750.0,9.3,9.33,9.29,9.3,894750.0
2017-04-17 09:40:00,9.31,9.31,9.27,9.27,935950.0,9.31,9.31,9.27,9.27,935950.0
2017-04-17 09:50:00,9.26,9.27,9.23,9.26,630800.0,9.26,9.27,9.23,9.26,630800.0
2017-04-17 10:00:00,9.25,9.3,9.24,9.3,358700.0,9.25,9.3,9.24,9.3,358700.0
2017-04-17 10:10:00,9.29,9.31,9.29,9.29,554500.0,9.29,9.31,9.29,9.29,554500.0
2017-04-17 10:20:00,9.28,9.31,9.28,9.29,389900.0,9.28,9.31,9.28,9.29,389900.0
2017-04-17 10:30:00,9.29,9.32,9.29,9.31,377950.0,9.29,9.32,9.29,9.31,377950.0
2017-04-17 10:40:00,9.31,9.31,9.29,9.29,240850.0,9.31,9.31,9.29,9.29,240850.0
2017-04-17 10:50:00,9.29,9.31,9.28,9.3,412100.0,9.29,9.31,9.28,9.3,412100.0
2017-04-17 11:00:00,9.3,9.35,9.3,9.32,1621200.0,9.3,9.35,9.3,9.32,1621200.0
2017-04-17 11:10:00,9.32,9.35,9.32,9.32,871850.0,9.32,9.35,9.32,9.32,871850.0
2017-04-17 11:20:00,9.33,9.35,9.32,9.35,788600.0,9.33,9.35,9.32,9.35,788600.0
2017-04-17 11:30:00,9.35,9.38,9.34,9.36,972100.0,9.35,9.38,9.34,9.36,972100.0
2017-04-17 11:40:00,9.37,9.41,9.37,9.4,1665350.0,9.37,9.41,9.37,9.4,1665350.0
2017-04-17 11:50:00,9.39,9.4,9.39,9.39,644500.0,9.39,9.4,9.39,9.39,644500.0
2017-04-17 12:00:00,9.39,9.42,9.39,9.42,728450.0,9.39,9.42,9.39,9.42,728450.0
2017-04-17 12:10:00,9.42,9.43,9.41,9.42,968950.0,9.42,9.43,9.41,9.42,968950.0
2017-04-17 12:20:00,9.42,9.43,9.41,9.42,323000.0,9.42,9.43,9.41,9.42,323000.0
2017-04-17 12:30:00,9.41,9.41,9.4,9.41,573050.0,9.41,9.41,9.4,9.41,573050.0
2017-04-17 12:40:00,9.41,9.42,9.4,9.4,446100.0,9.41,9.42,9.4,9.4,446100.0
2017-04-17 12:50:00,9.4,9.42,9.4,9.42,294650.0,9.4,9.42,9.4,9.42,294650.0
2017-04-17 13:00:00,9.41,9.42,9.39,9.4,361650.0,9.41,9.42,9.39,9.4,361650.0
2017-04-17 13:10:00,9.41,9.41,9.4,9.41,289100.0,9.41,9.41,9.4,9.41,289100.0
2017-04-17 13:20:00,9.41,9.41,9.4,9.4,478850.0,9.41,9.41,9.4,9.4,478850.0
2017-04-17 13:30:00,9.41,9.41,9.39,9.4,236250.0,9.41,9.41,9.39,9.4,236250.0
2017-04-17 13:40:00,9.41,9.41,9.39,9.4,178100.0,9.41,9.41,9.39,9.4,178100.0
2017-04-17 13:50:00,9.4,9.41,9.4,9.4,268600.0,9.4,9.41,9.4,9.4,268600.0
2017-04-17 14:00:00,9.4,9.41,9.4,9.41,197550.0,9.4,9.41,9.4,9.41,197550.0
2017-04-17 14:10:00,9.41,9.41,9.39,9.39,500000.0,9.41,9.41,9.39,9.39,500000.0
2017-04-17 14:20:00,9.39,9.4,9.38,9.4,314250.0,9.39,9.4,9.38,9.4,314250.0
2017-04-17 14:30:00,9.4,9.41,9.39,9.4,344550.0,9.4,9.41,9.39,9.4,344550.0
2017-04-17 14:40:00,9.4,9.41,9.4,9.41,453000.0,9.4,9.41,9.4,9.41,453000.0
2017-04-17 14:50:00,9.41,9.41,9.39,9.39,857500.0,9.41,9.41,9.39,9.39,857500.0
2017-04-17 15:00:00,9.4,9.41,9.4,9.41,374500.0,9.4,9.41,9.4,9.41,374500.0
2017-04-17 15:10:00,9.41,9.41,9.4,9.41,521900.0,9.41,9.41,9.4,9.41,521900.0
2017-04-17 15:20:00,9.41,9.41,9.4,9.4,577700.0,9.41,9.41,9.4,9.4,577700.0
2017-04-17 15:30:00,9.4,9.41,9.39,9.4,1077400.0,9.4,9.41,9.39,9.4,1077400.0
2017-04-17 15:40:00,9.4,9.41,9.39,9.4,875700.0,9.4,9.41,9.39,9.4,875700.0
2017-04-17 15:50:00,9.39,9.41,9.39,9.4,2276300.0,9.39,9.41,9.39,9.4,2276300.0
2017-04-18 09:30:00,9.42,9.43,9.35,9.35,1490300.0,9.42,9.43,9.35,9.35,1490300.0
2017-04-18 09:40:00,9.34,9.4,9.31,9.39,1080500.0,9.34,9.4,9.31,9.39,1080500.0
2017-04-18 09:50:00,9.39,9.39,9.37,9.39,426600.0,9.39,9.39,9.37,9.39,426600.0
2017-04-18 10:00:00,9.39,9.4,9.34,9.36,592550.0,9.39,9.4,9.34,9.36,592550.0
2017-04-18 10:10:00,9.36,9.36,9.32,9.32,1004100.0,9.36,9.36,9.32,9.32,1004100.0
2017-04-18 10:20:00,9.32,9.33,9.3,9.3,613750.0,9.32,9.33,9.3,9.3,613750.0
2017-04-18 10:30:00,9.3,9.32,9.28,9.32,723850.0,9.3,9.32,9.28,9.32,723850.0
2017-04-18 10:40:00,9.32,9.35,9.32,9.33,612500.0,9.32,9.35,9.32,9.33,612500.0
2017-04-18 10:50:00,9.33,9.36,9.33,9.36,489800.0,9.33,9.36,9.33,9.36,489800.0
2017-04-18 11:00:00,9.36,9.38,9.35,9.38,731650.0,9.36,9.38,9.35,9.38,731650.0
2017-04-18 11:10:00,9.38,9.39,9.37,9.37,312750.0,9.38,9.39,9.37,9.37,312750.0
2017-04-18 11:20:00,9.37,9.37,9.35,9.35,295500.0,9.37,9.37,9.35,9.35,295500.0
2017-04-18 11:30:00,9.36,9.36,9.34,9.35,616700.0,9.36,9.36,9.34,9.35,616700.0
2017-04-18 11:40:00,9.35,9.36,9.35,9.35,571150.0,9.35,9.36,9.35,9.35,571150.0
2017-04-18 11:50:00,9.35,9.36,9.35,9.35,373350.0,9.35,9.36,9.35,9.35,373350.0
2017-04-18 12:00:00,9.36,9.37,9.36,9.36,330200.0,9.36,9.37,9.36,9.36,330200.0
2017-04-18 12:10:00,9.36,9.37,9.35,9.37,182500.0,9.36,9.37,9.35,9.37,182500.0
2017-04-18 12:20:00,9.37,9.38,9.36,9.38,297700.0,9.37,9.38,9.36,9.38,297700.0
2017-04-18 12:30:00,9.38,9.38,9.37,9.37,316400.0,9.38,9.38,9.37,9.37,316400.0
2017-04-18 12:40:00,9.37,9.38,9.37,9.37,262450.0,9.37,9.38,9.37,9.37,262450.0
2017-04-18 12:50:00,9.37,9.38,9.37,9.37,235000.0,9.37,9.38,9.37,9.37,235000.0
2017-04-18 13:00:00,9.37,9.38,9.36,9.37,401050.0,9.37,9.38,9.36,9.37,401050.0
2017-04-18 13:10:00,9.37,9.38,9.37,9.38,335000.0,9.37,9.38,9.37,9.38,335000.0
2017-04-18 13:20:00,9.38,9.38,9.36,9.37,418300.0,9.38,9.38,9.36,9.37,418300.0
2017-04-18 13:30:00,9.37,9.38,9.36,9.36,200750.0,9.37,9.38,9.36,9.36,200750.0
2017-04-18 13:40:00,9.36,9.37,9.35,9.35,85000.0,9.36,9.37,9.35,9.35,85000.0
2017-04-18 13:50:00,9.35,9.36,9.34,9.34,195700.0,9.35,9.36,9.34,9.34,195700.0
2017-04-18 14:00:00,9.34,9.36,9.34,9.35,212750.0,9.34,9.36,9.34,9.35,212750.0
2017-04-18 14:10:00,9.35,9.36,9.34,9.36,225000.0,9.35,9.36,9.34,9.36,225000.0
2017-04-18 14:20:00,9.37,9.37,9.36,9.37,101550.0,9.37,9.37,9.36,9.37,101550.0
2017-04-18 14:30:00,9.37,9.38,9.37,9.38,269950.0,9.37,9.38,9.37,9.38,269950.0
2017-04-18 14:40:00,9.38,9.38,9.36,9.36,180300.0,9.38,9.38,9.36,9.36,180300.0
2017-04-18 14:50:00,9.35,9.36,9.35,9.35,189800.0,9.35,9.36,9.35,9.35,189800.0
2017-04-18 15:00:00,9.35,9.36,9.34,9.35,191700.0,9.35,9.36,9.34,9.35,191700.0
2017-04-18 15:10:00,9.35,9.35,9.34,9.35,338650.0,9.35,9.35,9.34,9.35,338650.0
2017-04-18 15:20:00,9.35,9.36,9.35,9.35,383400.0,9.35,9.36,9.35,9.35,383400.0
2017-04-18 15:30:00,9.36,9.37,9.35,9.36,560850.0,9.36,9.37,9.35,9.36,560850.0
2017-04-18 15:40:00,9.36,9.38,9.35,9.37,768550.0,9.36,9.38,9.35,9.37,768550.0
2017-04-18 15:50:00,9.37,9.38,9.37,9.37,992550.0,9.37,9.38,9.37,9.37,992550.0
2017-04-19 09:30:00,9.48,9.54,9.46,9.52,3897600.0,9.48,9.54,9.46,9.52,3897600.0
2017-04-19 09:40:00,9.52,9.56,9.5,9.55,1827300.0,9.52,9.56,9.5,9.55,1827300.0
2017-04-19 09:50:00,9.56,9.61,9.56,9.59,3989300.0,9.56,9.61,9.56,9.59,3989300.0
2017-04-19 10:00:00,9.59,9.6,9.57,9.6,1561900.0,9.59,9.6,9.57,9.6,1561900.0
2017-04-19 10:10:00,9.6,9.6,9.55,9.56,837950.0,9.6,9.6,9.55,9.56,837950.0
2017-04-19 10:20:00,9.57,9.6,9.56,9.6,931800.0,9.57,9.6,9.56,9.6,931800.0
2017-04-19 10:30:00,9.6,9.6,9.54,9.54,1863950.0,9.6,9.6,9.54,9.54,1863950.0
2017-04-19 10:40:00,9.55,9.56,9.54,9.55,775950.0,9.55,9.56,9.54,9.55,775950.0
2017-04-19 10:50:00,9.55,9.59,9.55,9.58,829650.0,9.55,9.59,9.55,9.58,829650.0
2017-04-19 11:00:00,9.58,9.59,9.57,9.59,891400.0,9.58,9.59,9.57,9.59,891400.0
2017-04-19 11:10:00,9.59,9.59,9.58,9.58,446650.0,9.59,9.59,9.58,9.58,446650.0
2017-04-19 11:20:00,9.59,9.6,9.58,9.59,569100.0,9.59,9.6,9.58,9.59,569100.0
2017-04-19 11:30:00,9.59,9.62,9.59,9.61,679250.0,9.59,9.62,9.59,9.61,679250.0
2017-04-19 11:40:00,9.61,9.62,9.59,9.59,879350.0,9.61,9.62,9.59,9.59,879350.0
2017-04-19 11:50:00,9.59,9.59,9.57,9.59,781950.0,9.59,9.59,9.57,9.59,781950.0
2017-04-19 12:00:00,9.59,9.6,9.57,9.57,1499300.0,9.59,9.6,9.57,9.57,1499300.0
2017-04-19 12:10:00,9.57,9.57,9.54,9.56,2131950.0,9.57,9.57,9.54,9.56,2131950.0
2017-04-19 12:20:00,9.55,9.58,9.55,9.58,440050.0,9.55,9.58,9.55,9.58,440050.0
2017-04-19 12:30:00,9.58,9.6,9.58,9.59,597550.0,9.58,9.6,9.58,9.59,597550.0
2017-04-19 12:40:00,9.59,9.6,9.58,9.58,245000.0,9.59,9.6,9.58,9.58,245000.0
2017-04-19 12:50:00,9.59,9.59,9.56,9.57,716300.0,9.59,9.59,9.56,9.57,716300.0
2017-04-19 13:00:00,9.56,9.57,9.55,9.56,390000.0,9.56,9.57,9.55,9.56,390000.0
2017-04-19 13:10:00,9.56,9.58,9.55,9.58,1261050.0,9.56,9.58,9.55,9.58,1261050.0
2017-04-19 13:20:00,9.58,9.6,9.58,9.59,374750.0,9.58,9.6,9.58,9.59,374750.0
2017-04-19 13:30:00,9.59,9.62,9.59,9.61,1023800.0,9.59,9.62,9.59,9.61,1023800.0
2017-04-19 13:40:00,9.6,9.62,9.6,9.62,730800.0,9.6,9.62,9.6,9.62,730800.0
2017-04-19 13:50:00,9.62,9.64,9.61,9.61,979150.0,9.62,9.64,9.61,9.61,979150.0
2017-04-19 14:00:00,9.61,9.62,9.56,9.57,2008250.0,9.61,9.62,9.56,9.57,2008250.0
2017-04-19 14:10:00,9.57,9.59,9.56,9.58,1103200.0,9.57,9.59,9.56,9.58,1103200.0
2017-04-19 14:20:00,9.58,9.58,9.55,9.56,686700.0,9.58,9.58,9.55,9.56,686700.0
2017-04-19 14:30:00,9.56,9.56,9.55,9.56,416650.0,9.56,9.56,9.55,9.56,416650.0
2017-04-19 14:40:00,9.56,9.56,9.54,9.55,348500.0,9.56,9.56,9.54,9.55,348500.0
2017-04-19 14:50:00,9.54,9.54,9.53,9.54,882000.0,9.54,9.54,9.53,9.54,882000.0
2017-04-19 15:00:00,9.54,9.55,9.54,9.55,378300.0,9.54,9.55,9.54,9.55,378300.0
2017-04-19 15:10:00,9.55,9.55,9.54,9.55,233350.0,9.55,9.55,9.54,9.55,233350.0
2017-04-19 15:20:00,9.54,9.54,9.53,9.54,405950.0,9.54,9.54,9.53,9.54,405950.0
2017-04-19 15:30:00,9.54,9.56,9.54,9.55,709700.0,9.54,9.56,9.54,9.55,709700.0
2017-04-19 15:40:00,9.55,9.58,9.55,9.55,1439000.0,9.55,9.58,9.55,9.55,1439000.0
2017-04-19 15:50:00,9.55,9.55,9.54,9.54,3025500.0,9.55,9.55,9.54,9.54,3025500.0
2017-04-20 09:30:00,9.54,9.59,9.51,9.57,1083050.0,9.54,9.59,9.51,9.57,1083050.0
2017-04-20 09:40:00,9.58,9.59,9.56,9.58,707550.0,9.58,9.59,9.56,9.58,707550.0
2017-04-20 09:50:00,9.58,9.59,9.55,9.58,774950.0,9.58,9.59,9.55,9.58,774950.0
2017-04-20 10:00:00,9.58,9.6,9.57,9.59,463100.0,9.58,9.6,9.57,9.59,463100.0
2017-04-20 10:10:00,9.59,9.66,9.59,9.65,1671150.0,9.59,9.66,9.59,9.65,1671150.0
2017-04-20 10:20:00,9.65,9.66,9.62,9.62,1658900.0,9.65,9.66,9.62,9.62,1658900.0
2017-04-20 10:30:00,9.61,9.62,9.61,9.61,483550.0,9.61,9.62,9.61,9.61,483550.0
2017-04-20 10:40:00,9.61,9.67,9.61,9.67,849400.0,9.61,9.67,9.61,9.67,849400.0
2017-04-20 10:50:00,9.67,9.67,9.62,9.64,841500.0,9.67,9.67,9.62,9.64,841500.0
2017-04-20 11:00:00,9.63,9.65,9.63,9.65,461250.0,9.63,9.65,9.63,9.65,461250.0
2017-04-20 11:10:00,9.65,9.65,9.63,9.63,300400.0,9.65,9.65,9.63,9.63,300400.0
2017-04-20 11:20:00,9.64,9.64,9.63,9.64,507900.0,9.64,9.64,9.63,9.64,507900.0
2017-04-20 11:30:00,9.63,9.65,9.63,9.64,341500.0,9.63,9.65,9.63,9.64,341500.0
2017-04-20 11:40:00,9.64,9.65,9.64,9.65,254500.0,9.64,9.65,9.64,9.65,254500.0
2017-04-20 11:50:00,9.65,9.65,9.64,9.64,326250.0,9.65,9.65,9.64,9.64,326250.0
2017-04-20 12:00:00,9.64,9.65,9.64,9.64,196200.0,9.64,9.65,9.64,9.64,196200.0
2017-04-20 12:10:00,9.64,9.64,9.63,9.64,201300.0,9.64,9.64,9.63,9.64,201300.0
2017-04-20 12:20:00,9.64,9.64,9.61,9.61,443500.0,9.64,9.64,9.61,9.61,443500.0
2017-04-20 12:30:00,9.62,9.64,9.62,9.64,185550.0,9.62,9.64,9.62,9.64,185550.0
2017-04-20 12:40:00,9.63,9.63,9.61,9.61,525300.0,9.63,9.63,9.61,9.61,525300.0
2017-04-20 12:50:00,9.61,9.62,9.6,9.62,352500.0,9.61,9.62,9.6,9.62,352500.0
2017-04-20 13:00:00,9.62,9.63,9.62,9.62,180750.0,9.62,9.63,9.62,9.62,180750.0
2017-04-20 13:10:00,9.63,9.63,9.6,9.61,223500.0,9.63,9.63,9.6,9.61,223500.0
2017-04-20 13:20:00,9.61,9.62,9.6,9.61,175000.0,9.61,9.62,9.6,9.61,175000.0
2017-04-20 13:30:00,9.62,9.62,9.61,9.61,90000.0,9.62,9.62,9.61,9.61,90000.0
2017-04-20 13:40:00,9.61,9.62,9.6,9.61,249100.0,9.61,9.62,9.6,9.61,249100.0
2017-04-20 13:50:00,9.61,9.61,9.59,9.59,387650.0,9.61,9.61,9.59,9.59,387650.0
2017-04-20 14:00:00,9.59,9.61,9.57,9.6,884500.0,9.59,9.61,9.57,9.6,884500.0
2017-04-20 14:10:00,9.61,9.61,9.59,9.61,373750.0,9.61,9.61,9.59,9.61,373750.0
2017-04-20 14:20:00,9.61,9.61,9.6,9.61,333100.0,9.61,9.61,9.6,9.61,333100.0
2017-04-20 14:30:00,9.61,9.61,9.59,9.6,561900.0,9.61,9.61,9.59,9.6,561900.0
2017-04-20 14:40:00,9.6,9.6,9.59,9.6,293650.0,9.6,9.6,9.59,9.6,293650.0
2017-04-20 14:50:00,9.59,9.59,9.56,9.56,1231100.0,9.59,9.59,9.56,9.56,1231100.0
2017-04-20 15:00:00,9.57,9.57,9.55,9.57,904050.0,9.57,9.57,9.55,9.57,904050.0
2017-04-20 15:10:00,9.57,9.58,9.56,9.57,497450.0,9.57,9.58,9.56,9.57,497450.0
2017-04-20 15:20:00,9.56,9.58,9.56,9.58,499250.0,9.56,9.58,9.56,9.58,499250.0
2017-04-20 15:30:00,9.58,9.59,9.58,9.59,592750.0,9.58,9.59,9.58,9.59,592750.0
2017-04-20 15:40:00,9.59,9.59,9.57,9.58,1004750.0,9.59,9.59,9.57,9.58,1004750.0
2017-04-20 15:50:00,9.58,9.58,9.56,9.57,1613600.0,9.58,9.58,9.56,9.57,1613600.0
2017-04-21 09:30:00,9.58,9.64,9.58,9.61,1649400.0,9.58,9.64,9.58,9.61,1649400.0
2017-04-21 09:40:00,9.61,9.64,9.58,9.59,1162550.0,9.61,9.64,9.58,9.59,1162550.0
2017-04-21 09:50:00,9.59,9.59,9.55,9.57,1412500.0,9.59,9.59,9.55,9.57,1412500.0
2017-04-21 10:00:00,9.57,9.58,9.55,9.56,824900.0,9.57,9.58,9.55,9.56,824900.0
2017-04-21 10:10:00,9.55,9.59,9.55,9.57,1363900.0,9.55,9.59,9.55,9.57,1363900.0
2017-04-21 10:20:00,9.56,9.58,9.54,9.55,739900.0,9.56,9.58,9.54,9.55,739900.0
2017-04-21 10:30:00,9.55,9.56,9.54,9.55,1037400.0,9.55,9.56,9.54,9.55,1037400.0
2017-04-21 10:40:00,9.55,9.55,9.53,9.53,1004650.0,9.55,9.55,9.53,9.53,1004650.0
2017-04-21 10:50:00,9.53,9.55,9.53,9.54,318350.0,9.53,9.55,9.53,9.54,318350.0
2017-04-21 11:00:00,9.55,9.6,9.54,9.58,1602050.0,9.55,9.6,9.54,9.58,1602050.0
2017-04-21 11:10:00,9.58,9.6,9.57,9.58,745850.0,9.58,9.6,9.57,9.58,745850.0
2017-04-21 11:20:00,9.58,9.59,9.57,9.59,1056950.0,9.58,9.59,9.57,9.59,1056950.0
2017-04-21 11:30:00,9.58,9.58,9.57,9.57,564650.0,9.58,9.58,9.57,9.57,564650.0
2017-04-21 11:40:00,9.57,9.57,9.54,9.55,1060400.0,9.57,9.57,9.54,9.55,1060400.0
2017-04-21 11:50:00,9.55,9.58,9.55,9.57,761200.0,9.55,9.58,9.55,9.57,761200.0
2017-04-21 12:00:00,9.58,9.58,9.57,9.58,180000.0,9.58,9.58,9.57,9.58,180000.0
2017-04-21 12:10:00,9.58,9.59,9.58,9.58,166850.0,9.58,9.59,9.58,9.58,166850.0
2017-04-21 12:20:00,9.59,9.59,9.58,9.58,132500.0,9.59,9.59,9.58,9.58,132500.0
2017-04-21 12:30:00,9.58,9.58,9.57,9.58,159000.0,9.58,9.58,9.57,9.58,159000.0
2017-04-21 12:40:00,9.59,9.59,9.57,9.59,218700.0,9.59,9.59,9.57,9.59,218700.0
2017-04-21 12:50:00,9.59,9.59,9.56,9.57,249000.0,9.59,9.59,9.56,9.57,249000.0
2017-04-21 13:00:00,9.57,9.58,9.57,9.57,229900.0,9.57,9.58,9.57,9.57,229900.0
2017-04-21 13:10:00,9.57,9.57,9.55,9.57,790750.0,9.57,9.57,9.55,9.57,790750.0
2017-04-21 13:20:00,9.56,9.56,9.55,9.55,432100.0,9.56,9.56,9.55,9.55,432100.0
2017-04-21 13:30:00,9.55,9.56,9.55,9.55,293600.0,9.55,9.56,9.55,9.55,293600.0
2017-04-21 13:40:00,9.55,9.56,9.54,9.55,498500.0,9.55,9.56,9.54,9.55,498500.0
2017-04-21 13:50:00,9.55,9.56,9.54,9.56,658500.0,9.55,9.56,9.54,9.56,658500.0
2017-04-21 14:00:00,9.56,9.57,9.56,9.57,175800.0,9.56,9.57,9.56,9.57,175800.0
2017-04-21 14:10:00,9.57,9.58,9.57,9.57,200850.0,9.57,9.58,9.57,9.57,200850.0
2017-04-21 14:20:00,9.57,9.59,9.57,9.58,267500.0,9.57,9.59,9.57,9.58,267500.0
2017-04-21 14:30:00,9.58,9.58,9.57,9.57,185300.0,9.58,9.58,9.57,9.57,185300.0
2017-04-21 14:40:00,9.58,9.58,9.57,9.57,193900.0,9.58,9.58,9.57,9.57,193900.0
2017-04-21 14:50:00,9.57,9.57,9.56,9.57,706700.0,9.57,9.57,9.56,9.57,706700.0
2017-04-21 15:00:00,9.57,9.58,9.56,9.56,679250.0,9.57,9.58,9.56,9.56,679250.0
2017-04-21 15:10:00,9.56,9.56,9.55,9.56,314800.0,9.56,9.56,9.55,9.56,314800.0
2017-04-21 15:20:00,9.56,9.57,9.56,9.57,355050.0,9.56,9.57,9.56,9.57,355050.0
2017-04-21 15:30:00,9.57,9.6,9.57,9.6,877200.0,9.57,9.6,9.57,9.6,877200.0
2017-04-21 15:40:00,9.6,9.6,9.59,9.6,1614350.0,9.6,9.6,9.59,9.6,1614350.0
2017-04-21 15:50:00,9.6,9.6,9.58,9.59,3535550.0,9.6,9.6,9.58,9.59,3535550.0
2017-04-24 09:30:00,9.65,9.66,9.35,9.38,4841550.0,9.65,9.66,9.35,9.38,4841550.0
2017-04-24 09:40:00,9.37,9.42,9.3,9.4,4412850.0,9.37,9.42,9.3,9.4,4412850.0
2017-04-24 09:50:00,9.4,9.4,9.32,9.35,1771700.0,9.4,9.4,9.32,9.35,1771700.0
2017-04-24 10:00:00,9.35,9.41,9.35,9.4,1738150.0,9.35,9.41,9.35,9.4,1738150.0
2017-04-24 10:10:00,9.4,9.42,9.39,9.42,1155450.0,9.4,9.42,9.39,9.42,1155450.0
2017-04-24 10:20:00,9.43,9.43,9.37,9.38,1225900.0,9.43,9.43,9.37,9.38,1225900.0
2017-04-24 10:30:00,9.38,9.38,9.36,9.37,711700.0,9.38,9.38,9.36,9.37,711700.0
2017-04-24 10:40:00,9.37,9.4,9.37,9.4,441100.0,9.37,9.4,9.37,9.4,441100.0
2017-04-24 10:50:00,9.39,9.45,9.39,9.45,1048400.0,9.39,9.45,9.39,9.45,1048400.0
2017-04-24 11:00:00,9.45,9.48,9.44,9.46,1346450.0,9.45,9.48,9.44,9.46,1346450.0
2017-04-24 11:10:00,9.46,9.46,9.43,9.45,597450.0,9.46,9.46,9.43,9.45,597450.0
2017-04-24 11:20:00,9.44,9.45,9.43,9.44,697350.0,9.44,9.45,9.43,9.44,697350.0
2017-04-24 11:30:00,9.43,9.45,9.43,9.45,321050.0,9.43,9.45,9.43,9.45,321050.0
2017-04-24 11:40:00,9.44,9.46,9.44,9.46,556950.0,9.44,9.46,9.44,9.46,556950.0
2017-04-24 11:50:00,9.46,9.46,9.44,9.45,372750.0,9.46,9.46,9.44,9.45,372750.0
2017-04-24 12:00:00,9.45,9.47,9.45,9.45,368500.0,9.45,9.47,9.45,9.45,368500.0
2017-04-24 12:10:00,9.45,9.46,9.45,9.45,200000.0,9.45,9.46,9.45,9.45,200000.0
2017-04-24 12:20:00,9.45,9.46,9.43,9.44,286550.0,9.45,9.46,9.43,9.44,286550.0
2017-04-24 12:30:00,9.44,9.45,9.44,9.45,240000.0,9.44,9.45,9.44,9.45,240000.0
2017-04-24 12:40:00,9.45,9.45,9.43,9.43,362600.0,9.45,9.45,9.43,9.43,362600.0
2017-04-24 12:50:00,9.44,9.44,9.43,9.43,440950.0,9.44,9.44,9.43,9.43,440950.0
2017-04-24 13:00:00,9.43,9.44,9.42,9.42,556050.0,9.43,9.44,9.42,9.42,556050.0
2017-04-24 13:10:00,9.42,9.43,9.41,9.41,319800.0,9.42,9.43,9.41,9.41,319800.0
2017-04-24 13:20:00,9.41,9.42,9.4,9.41,431550.0,9.41,9.42,9.4,9.41,431550.0
2017-04-24 13:30:00,9.41,9.42,9.41,9.41,229000.0,9.41,9.42,9.41,9.41,229000.0
2017-04-24 13:40:00,9.41,9.41,9.38,9.39,731250.0,9.41,9.41,9.38,9.39,731250.0
2017-04-24 13:50:00,9.39,9.39,9.36,9.36,845400.0,9.39,9.39,9.36,9.36,845400.0
2017-04-24 14:00:00,9.37,9.37,9.36,9.37,811900.0,9.37,9.37,9.36,9.37,811900.0
2017-04-24 14:10:00,9.37,9.37,9.35,9.37,591500.0,9.37,9.37,9.35,9.37,591500.0
2017-04-24 14:20:00,9.36,9.38,9.36,9.38,561350.0,9.36,9.38,9.36,9.38,561350.0
2017-04-24 14:30:00,9.38,9.39,9.37,9.38,915300.0,9.38,9.39,9.37,9.38,915300.0
2017-04-24 14:40:00,9.38,9.39,9.38,9.38,1670450.0,9.38,9.39,9.38,9.38,1670450.0
2017-04-24 14:50:00,9.38,9.39,9.38,9.38,1644000.0,9.38,9.39,9.38,9.38,1644000.0
2017-04-24 15:00:00,9.38,9.38,9.37,9.38,1061750.0,9.38,9.38,9.37,9.38,1061750.0
2017-04-24 15:10:00,9.38,9.38,9.37,9.38,427800.0,9.38,9.38,9.37,9.38,427800.0
2017-04-24 15:20:00,9.38,9.38,9.37,9.38,797250.0,9.38,9.38,9.37,9.38,797250.0
2017-04-24 15:30:00,9.38,9.38,9.37,9.38,1397000.0,9.38,9.38,9.37,9.38,1397000.0
2017-04-24 15:40:00,9.38,9.39,9.37,9.38,2730450.0,9.38,9.39,9.37,9.38,2730450.0
2017-04-24 15:50:00,9.38,9.38,9.37,9.37,3783250.0,9.38,9.38,9.37,9.37,3783250.0
2017-04-25 09:30:00,9.42,9.46,9.37,9.45,1526850.0,9.42,9.46,9.37,9.45,1526850.0
2017-04-25 09:40:00,9.45,9.47,9.42,9.46,853900.0,9.45,9.47,9.42,9.46,853900.0
2017-04-25 09:50:00,9.46,9.46,9.44,9.46,663700.0,9.46,9.46,9.44,9.46,663700.0
2017-04-25 10:00:00,9.46,9.46,9.39,9.4,1272850.0,9.46,9.46,9.39,9.4,1272850.0
2017-04-25 10:10:00,9.41,9.42,9.4,9.41,824200.0,9.41,9.42,9.4,9.41,824200.0
2017-04-25 10:20:00,9.42,9.44,9.37,9.42,1080350.0,9.42,9.44,9.37,9.42,1080350.0
2017-04-25 10:30:00,9.42,9.42,9.41,9.41,709250.0,9.42,9.42,9.41,9.41,709250.0
2017-04-25 10:40:00,9.41,9.43,9.41,9.42,418500.0,9.41,9.43,9.41,9.42,418500.0
2017-04-25 10:50:00,9.42,9.44,9.42,9.43,599750.0,9.42,9.44,9.42,9.43,599750.0
2017-04-25 11:00:00,9.43,9.45,9.43,9.44,452800.0,9.43,9.45,9.43,9.44,452800.0
2017-04-25 11:10:00,9.45,9.45,9.44,9.45,517300.0,9.45,9.45,9.44,9.45,517300.0
2017-04-25 11:20:00,9.45,9.46,9.44,9.44,351400.0,9.45,9.46,9.44,9.44,351400.0
2017-04-25 11:30:00,9.44,9.45,9.44,9.44,421000.0,9.44,9.45,9.44,9.44,421000.0
2017-04-25 11:40:00,9.44,9.45,9.43,9.44,385850.0,9.44,9.45,9.43,9.44,385850.0
2017-04-25 11:50:00,9.44,9.45,9.44,9.44,201950.0,9.44,9.45,9.44,9.44,201950.0
2017-04-25 12:00:00,9.44,9.45,9.43,9.43,569500.0,9.44,9.45,9.43,9.43,569500.0
2017-04-25 12:10:00,9.43,9.44,9.43,9.43,434650.0,9.43,9.44,9.43,9.43,434650.0
2017-04-25 12:20:00,9.43,9.45,9.43,9.44,353000.0,9.43,9.45,9.43,9.44,353000.0
2017-04-25 12:30:00,9.44,9.45,9.43,9.44,407500.0,9.44,9.45,9.43,9.44,407500.0
2017-04-25 12:40:00,9.44,9.45,9.44,9.44,191700.0,9.44,9.45,9.44,9.44,191700.0
2017-04-25 12:50:00,9.44,9.44,9.43,9.44,466450.0,9.44,9.44,9.43,9.44,466450.0
2017-04-25 13:00:00,9.44,9.45,9.44,9.45,421600.0,9.44,9.45,9.44,9.45,421600.0
2017-04-25 13:10:00,9.45,9.47,9.45,9.46,705200.0,9.45,9.47,9.45,9.46,705200.0
2017-04-25 13:20:00,9.46,9.49,9.46,9.47,501550.0,9.46,9.49,9.46,9.47,501550.0
2017-04-25 13:30:00,9.47,9.48,9.44,9.44,589800.0,9.47,9.48,9.44,9.44,589800.0
2017-04-25 13:40:00,9.44,9.45,9.43,9.43,408400.0,9.44,9.45,9.43,9.43,408400.0
2017-04-25 13:50:00,9.44,9.44,9.41,9.41,739900.0,9.44,9.44,9.41,9.41,739900.0
2017-04-25 14:00:00,9.41,9.47,9.41,9.46,886450.0,9.41,9.47,9.41,9.46,886450.0
2017-04-25 14:10:00,9.46,9.48,9.46,9.48,668950.0,9.46,9.48,9.46,9.48,668950.0
2017-04-25 14:20:00,9.48,9.48,9.45,9.46,610400.0,9.48,9.48,9.45,9.46,610400.0
2017-04-25 14:30:00,9.46,9.46,9.45,9.45,387350.0,9.46,9.46,9.45,9.45,387350.0
2017-04-25 14:40:00,9.45,9.46,9.45,9.46,477000.0,9.45,9.46,9.45,9.46,477000.0
2017-04-25 14:50:00,9.46,9.46,9.44,9.45,1021850.0,9.46,9.46,9.44,9.45,1021850.0
2017-04-25 15:00:00,9.45,9.45,9.43,9.45,796750.0,9.45,9.45,9.43,9.45,796750.0
2017-04-25 15:10:00,9.45,9.45,9.42,9.44,1266850.0,9.45,9.45,9.42,9.44,1266850.0
2017-04-25 15:20:00,9.43,9.45,9.43,9.44,1019550.0,9.43,9.45,9.43,9.44,1019550.0
2017-04-25 15:30:00,9.44,9.44,9.41,9.42,1848200.0,9.44,9.44,9.41,9.42,1848200.0
2017-04-25 15:40:00,9.42,9.44,9.41,9.43,2243100.0,9.42,9.44,9.41,9.43,2243100.0
2017-04-25 15:50:00,9.44,9.44,9.41,9.42,4482500.0,9.44,9.44,9.41,9.42,4482500.0
2017-04-26 09:30:00,9.49,9.77,9.49,9.74,17476300.0,9.49,9.77,9.49,9.74,17476300.0
2017-04-26 09:40:00,9.74,9.84,9.67,9.75,12123750.0,9.74,9.84,9.67,9.75,12123750.0
2017-04-26 09:50:00,9.74,9.86,9.7,9.84,11413900.0,9.74,9.86,9.7,9.84,11413900.0
2017-04-26 10:00:00,9.83,9.95,9.78,9.91,10183950.0,9.83,9.95,9.78,9.91,10183950.0
2017-04-26 10:10:00,9.91,9.94,9.82,9.89,7510550.0,9.91,9.94,9.82,9.89,7510550.0
2017-04-26 10:20:00,9.89,9.9,9.8,9.81,5299350.0,9.89,9.9,9.8,9.81,5299350.0
2017-04-26 10:30:00,9.81,9.82,9.7,9.76,10650700.0,9.81,9.82,9.7,9.76,10650700.0
2017-04-26 10:40:00,9.75,9.75,9.7,9.72,4840850.0,9.75,9.75,9.7,9.72,4840850.0
2017-04-26 10:50:00,9.72,9.76,9.7,9.76,4033800.0,9.72,9.76,9.7,9.76,4033800.0
2017-04-26 11:00:00,9.76,9.8,9.75,9.78,4198400.0,9.76,9.8,9.75,9.78,4198400.0
2017-04-26 11:10:00,9.78,9.79,9.72,9.72,2576350.0,9.78,9.79,9.72,9.72,2576350.0
2017-04-26 11:20:00,9.73,9.73,9.66,9.67,3155050.0,9.73,9.73,9.66,9.67,3155050.0
2017-04-26 11:30:00,9.67,9.69,9.58,9.61,4980250.0,9.67,9.69,9.58,9.61,4980250.0
2017-04-26 11:40:00,9.61,9.61,9.55,9.55,4471750.0,9.61,9.61,9.55,9.55,4471750.0
2017-04-26 11:50:00,9.55,9.66,9.55,9.61,4414450.0,9.55,9.66,9.55,9.61,4414450.0
2017-04-26 12:00:00,9.61,9.65,9.59,9.64,2625100.0,9.61,9.65,9.59,9.64,2625100.0
2017-04-26 12:10:00,9.63,9.64,9.6,9.6,952200.0,9.63,9.64,9.6,9.6,952200.0
2017-04-26 12:20:00,9.59,9.61,9.56,9.6,2257000.0,9.59,9.61,9.56,9.6,2257000.0
2017-04-26 12:30:00,9.6,9.68,9.59,9.67,2450250.0,9.6,9.68,9.59,9.67,2450250.0
2017-04-26 12:40:00,9.67,9.72,9.65,9.7,3533500.0,9.67,9.72,9.65,9.7,3533500.0
2017-04-26 12:50:00,9.7,9.74,9.69,9.73,2744800.0,9.7,9.74,9.69,9.73,2744800.0
2017-04-26 13:00:00,9.73,9.76,9.73,9.75,3212450.0,9.73,9.76,9.73,9.75,3212450.0
2017-04-26 13:10:00,9.75,9.76,9.7,9.71,1548350.0,9.75,9.76,9.7,9.71,1548350.0
2017-04-26 13:20:00,9.7,9.73,9.67,9.68,1605050.0,9.7,9.73,9.67,9.68,1605050.0
2017-04-26 13:30:00,9.67,9.72,9.67,9.71,758200.0,9.67,9.72,9.67,9.71,758200.0
2017-04-26 13:40:00,9.71,9.76,9.71,9.72,1825350.0,9.71,9.76,9.71,9.72,1825350.0
2017-04-26 13:50:00,9.72,9.72,9.66,9.68,814000.0,9.72,9.72,9.66,9.68,814000.0
2017-04-26 14:00:00,9.68,9.71,9.63,9.69,1514550.0,9.68,9.71,9.63,9.69,1514550.0
2017-04-26 14:10:00,9.69,9.71,9.67,9.68,843400.0,9.69,9.71,9.67,9.68,843400.0
2017-04-26 14:20:00,9.67,9.7,9.65,9.7,759950.0,9.67,9.7,9.65,9.7,759950.0
2017-04-26 14:30:00,9.7,9.7,9.68,9.7,969800.0,9.7,9.7,9.68,9.7,969800.0
2017-04-26 14:40:00,9.7,9.74,9.7,9.73,1364900.0,9.7,9.74,9.7,9.73,1364900.0
2017-04-26 14:50:00,9.73,9.74,9.71,9.74,1255650.0,9.73,9.74,9.71,9.74,1255650.0
2017-04-26 15:00:00,9.74,9.74,9.72,9.72,1358950.0,9.74,9.74,9.72,9.72,1358950.0
2017-04-26 15:10:00,9.72,9.74,9.72,9.73,1114750.0,9.72,9.74,9.72,9.73,1114750.0
2017-04-26 15:20:00,9.73,9.73,9.71,9.73,1085050.0,9.73,9.73,9.71,9.73,1085050.0
2017-04-26 15:30:00,9.73,9.73,9.68,9.7,1905900.0,9.73,9.73,9.68,9.7,1905900.0
2017-04-26 15:40:00,9.7,9.7,9.66,9.7,3739950.0,9.7,9.7,9.66,9.7,3739950.0
2017-04-26 15:50:00,9.69,9.7,9.63,9.64,6403950.0,9.69,9.7,9.63,9.64,6403950.0
2017-04-27 09:30:00,9.7,9.71,9.62,9.65,2822350.0,9.7,9.71,9.62,9.65,2822350.0
2017-04-27 09:40:00,9.65,9.7,9.64,9.69,2141900.0,9.65,9.7,9.64,9.69,2141900.0
2017-04-27 09:50:00,9.69,9.73,9.67,9.69,1745100.0,9.69,9.73,9.67,9.69,1745100.0
2017-04-27 10:00:00,9.68,9.73,9.68,9.72,1318050.0,9.68,9.73,9.68,9.72,1318050.0
2017-04-27 10:10:00,9.72,9.73,9.69,9.7,1775200.0,9.72,9.73,9.69,9.7,1775200.0
2017-04-27 10:20:00,9.7,9.71,9.69,9.7,818550.0,9.7,9.71,9.69,9.7,818550.0
2017-04-27 10:30:00,9.7,9.7,9.67,9.7,1771350.0,9.7,9.7,9.67,9.7,1771350.0
2017-04-27 10:40:00,9.7,9.71,9.68,9.7,1022000.0,9.7,9.71,9.68,9.7,1022000.0
2017-04-27 10:50:00,9.7,9.71,9.7,9.71,605550.0,9.7,9.71,9.7,9.71,605550.0
2017-04-27 11:00:00,9.71,9.72,9.7,9.71,521050.0,9.71,9.72,9.7,9.71,521050.0
2017-04-27 11:10:00,9.71,9.72,9.7,9.71,1205650.0,9.71,9.72,9.7,9.71,1205650.0
2017-04-27 11:20:00,9.71,9.71,9.69,9.69,541250.0,9.71,9.71,9.69,9.69,541250.0
2017-04-27 11:30:00,9.69,9.71,9.69,9.7,295750.0,9.69,9.71,9.69,9.7,295750.0
2017-04-27 11:40:00,9.7,9.73,9.69,9.73,1356200.0,9.7,9.73,9.69,9.73,1356200.0
2017-04-27 11:50:00,9.73,9.76,9.72,9.74,2035150.0,9.73,9.76,9.72,9.74,2035150.0
2017-04-27 12:00:00,9.74,9.74,9.71,9.73,455800.0,9.74,9.74,9.71,9.73,455800.0
2017-04-27 12:10:00,9.73,9.74,9.72,9.73,474100.0,9.73,9.74,9.72,9.73,474100.0
2017-04-27 12:20:00,9.73,9.73,9.71,9.71,427000.0,9.73,9.73,9.71,9.71,427000.0
2017-04-27 12:30:00,9.71,9.73,9.71,9.73,537950.0,9.71,9.73,9.71,9.73,537950.0
2017-04-27 12:40:00,9.72,9.73,9.71,9.71,463450.0,9.72,9.73,9.71,9.71,463450.0
2017-04-27 12:50:00,9.7,9.71,9.69,9.71,566450.0,9.7,9.71,9.69,9.71,566450.0
2017-04-27 13:00:00,9.7,9.72,9.7,9.71,261700.0,9.7,9.72,9.7,9.71,261700.0
2017-04-27 13:10:00,9.71,9.71,9.7,9.71,185150.0,9.71,9.71,9.7,9.71,185150.0
2017-04-27 13:20:00,9.71,9.72,9.71,9.72,150000.0,9.71,9.72,9.71,9.72,150000.0
2017-04-27 13:30:00,9.72,9.72,9.7,9.71,311550.0,9.72,9.72,9.7,9.71,311550.0
2017-04-27 13:40:00,9.71,9.71,9.69,9.69,397900.0,9.71,9.71,9.69,9.69,397900.0
2017-04-27 13:50:00,9.69,9.69,9.67,9.67,776400.0,9.69,9.69,9.67,9.67,776400.0
2017-04-27 14:00:00,9.68,9.69,9.67,9.67,691350.0,9.68,9.69,9.67,9.67,691350.0
2017-04-27 14:10:00,9.67,9.68,9.66,9.67,675500.0,9.67,9.68,9.66,9.67,675500.0
2017-04-27 14:20:00,9.67,9.67,9.66,9.67,864650.0,9.67,9.67,9.66,9.67,864650.0
2017-04-27 14:30:00,9.68,9.71,9.68,9.71,357450.0,9.68,9.71,9.68,9.71,357450.0
2017-04-27 14:40:00,9.71,9.71,9.7,9.7,407550.0,9.71,9.71,9.7,9.7,407550.0
2017-04-27 14:50:00,9.7,9.71,9.69,9.7,475750.0,9.7,9.71,9.69,9.7,475750.0
2017-04-27 15:00:00,9.7,9.71,9.69,9.7,373500.0,9.7,9.71,9.69,9.7,373500.0
2017-04-27 15:10:00,9.7,9.7,9.69,9.69,565600.0,9.7,9.7,9.69,9.69,565600.0
2017-04-27 15:20:00,9.69,9.7,9.69,9.7,499450.0,9.69,9.7,9.69,9.7,499450.0
2017-04-27 15:30:00,9.69,9.7,9.68,9.68,598450.0,9.69,9.7,9.68,9.68,598450.0
2017-04-27 15:40:00,9.68,9.69,9.67,9.68,1745300.0,9.68,9.69,9.67,9.68,1745300.0
2017-04-27 15:50:00,9.68,9.68,9.64,9.64,5060200.0,9.68,9.68,9.64,9.64,5060200.0
2017-04-28 09:30:00,9.64,9.64,9.54,9.55,2805850.0,9.64,9.64,9.54,9.55,2805850.0
2017-04-28 09:40:00,9.56,9.59,9.55,9.57,1593600.0,9.56,9.59,9.55,9.57,1593600.0
2017-04-28 09:50:00,9.57,9.59,9.55,9.57,1003900.0,9.57,9.59,9.55,9.57,1003900.0
2017-04-28 10:00:00,9.58,9.61,9.57,9.57,1233050.0,9.58,9.61,9.57,9.57,1233050.0
2017-04-28 10:10:00,9.57,9.58,9.57,9.57,1442400.0,9.57,9.58,9.57,9.57,1442400.0
2017-04-28 10:20:00,9.57,9.58,9.55,9.55,1306800.0,9.57,9.58,9.55,9.55,1306800.0
2017-04-28 10:30:00,9.55,9.58,9.55,9.57,1105350.0,9.55,9.58,9.55,9.57,1105350.0
2017-04-28 10:40:00,9.57,9.58,9.55,9.55,351550.0,9.57,9.58,9.55,9.55,351550.0
2017-04-28 10:50:00,9.56,9.58,9.55,9.57,766550.0,9.56,9.58,9.55,9.57,766550.0
2017-04-28 11:00:00,9.57,9.58,9.56,9.57,724000.0,9.57,9.58,9.56,9.57,724000.0
2017-04-28 11:10:00,9.57,9.57,9.55,9.56,494050.0,9.57,9.57,9.55,9.56,494050.0
2017-04-28 11:20:00,9.56,9.56,9.54,9.56,774700.0,9.56,9.56,9.54,9.56,774700.0
2017-04-28 11:30:00,9.56,9.57,9.55,9.56,558400.0,9.56,9.57,9.55,9.56,558400.0
2017-04-28 11:40:00,9.56,9.56,9.54,9.55,432900.0,9.56,9.56,9.54,9.55,432900.0
2017-04-28 11:50:00,9.55,9.56,9.53,9.53,450800.0,9.55,9.56,9.53,9.53,450800.0
2017-04-28 12:00:00,9.53,9.54,9.51,9.51,1084100.0,9.53,9.54,9.51,9.51,1084100.0
2017-04-28 12:10:00,9.51,9.53,9.51,9.51,517100.0,9.51,9.53,9.51,9.51,517100.0
2017-04-28 12:20:00,9.52,9.52,9.5,9.51,704650.0,9.52,9.52,9.5,9.51,704650.0
2017-04-28 12:30:00,9.51,9.52,9.5,9.51,985250.0,9.51,9.52,9.5,9.51,985250.0
2017-04-28 12:40:00,9.51,9.52,9.5,9.51,494650.0,9.51,9.52,9.5,9.51,494650.0
2017-04-28 12:50:00,9.51,9.51,9.49,9.5,1309300.0,9.51,9.51,9.49,9.5,1309300.0
2017-04-28 13:00:00,9.5,9.52,9.5,9.51,757850.0,9.5,9.52,9.5,9.51,757850.0
2017-04-28 13:10:00,9.52,9.52,9.51,9.51,305300.0,9.52,9.52,9.51,9.51,305300.0
2017-04-28 13:20:00,9.51,9.51,9.51,9.51,380450.0,9.51,9.51,9.51,9.51,380450.0
2017-04-28 13:30:00,9.51,9.51,9.51,9.51,755250.0,9.51,9.51,9.51,9.51,755250.0
2017-04-28 13:40:00,9.51,9.51,9.5,9.51,408450.0,9.51,9.51,9.5,9.51,408450.0
2017-04-28 13:50:00,9.51,9.51,9.5,9.51,278150.0,9.51,9.51,9.5,9.51,278150.0
2017-04-28 14:00:00,9.51,9.52,9.51,9.52,897200.0,9.51,9.52,9.51,9.52,897200.0
2017-04-28 14:10:00,9.53,9.54,9.52,9.52,1100750.0,9.53,9.54,9.52,9.52,1100750.0
2017-04-28 14:20:00,9.52,9.53,9.52,9.52,356600.0,9.52,9.53,9.52,9.52,356600.0
2017-04-28 14:30:00,9.53,9.53,9.51,9.51,365700.0,9.53,9.53,9.51,9.51,365700.0
2017-04-28 14:40:00,9.51,9.51,9.51,9.51,307250.0,9.51,9.51,9.51,9.51,307250.0
2017-04-28 14:50:00,9.51,9.51,9.51,9.51,564200.0,9.51,9.51,9.51,9.51,564200.0
2017-04-28 15:00:00,9.51,9.51,9.5,9.5,608000.0,9.51,9.51,9.5,9.5,608000.0
2017-04-28 15:10:00,9.5,9.51,9.49,9.5,952400.0,9.5,9.51,9.49,9.5,952400.0
2017-04-28 15:20:00,9.51,9.51,9.49,9.5,440300.0,9.51,9.51,9.49,9.5,440300.0
2017-04-28 15:30:00,9.5,9.5,9.48,9.48,1033350.0,9.5,9.5,9.48,9.48,1033350.0
2017-04-28 15:40:00,9.49,9.5,9.48,9.49,1121000.0,9.49,9.5,9.48,9.49,1121000.0
2017-04-28 15:50:00,9.5,9.5,9.47,9.47,4285600.0,9.5,9.5,9.47,9.47,4285600.0
2017-05-01 09:30:00,9.46,9.46,9.32,9.37,4258250.0,9.46,9.46,9.32,9.37,4258250.0
2017-05-01 09:40:00,9.37,9.45,9.37,9.44,4549700.0,9.37,9.45,9.37,9.44,4549700.0
2017-05-01 09:50:00,9.44,9.49,9.44,9.48,1916750.0,9.44,9.49,9.44,9.48,1916750.0
2017-05-01 10:00:00,9.48,9.51,9.47,9.51,2073900.0,9.48,9.51,9.47,9.51,2073900.0
2017-05-01 10:10:00,9.51,9.57,9.51,9.54,2683650.0,9.51,9.57,9.51,9.54,2683650.0
2017-05-01 10:20:00,9.53,9.58,9.5,9.58,1266550.0,9.53,9.58,9.5,9.58,1266550.0
2017-05-01 10:30:00,9.58,9.61,9.57,9.59,1484000.0,9.58,9.61,9.57,9.59,1484000.0
2017-05-01 10:40:00,9.59,9.61,9.58,9.58,1076100.0,9.59,9.61,9.58,9.58,1076100.0
2017-05-01 10:50:00,9.58,9.6,9.57,9.6,907500.0,9.58,9.6,9.57,9.6,907500.0
2017-05-01 11:00:00,9.6,9.62,9.6,9.61,516050.0,9.6,9.62,9.6,9.61,516050.0
2017-05-01 11:10:00,9.61,9.62,9.58,9.59,628500.0,9.61,9.62,9.58,9.59,628500.0
2017-05-01 11:20:00,9.59,9.6,9.56,9.57,725000.0,9.59,9.6,9.56,9.57,725000.0
2017-05-01 11:30:00,9.57,9.59,9.57,9.58,795600.0,9.57,9.59,9.57,9.58,795600.0
2017-05-01 11:40:00,9.58,9.59,9.57,9.59,201050.0,9.58,9.59,9.57,9.59,201050.0
2017-05-01 11:50:00,9.59,9.61,9.58,9.6,371000.0,9.59,9.61,9.58,9.6,371000.0
2017-05-01 12:00:00,9.61,9.61,9.59,9.59,619600.0,9.61,9.61,9.59,9.59,619600.0
2017-05-01 12:10:00,9.59,9.62,9.59,9.6,1426250.0,9.59,9.62,9.59,9.6,1426250.0
2017-05-01 12:20:00,9.59,9.61,9.59,9.61,519700.0,9.59,9.61,9.59,9.61,519700.0
2017-05-01 12:30:00,9.61,9.61,9.6,9.61,182500.0,9.61,9.61,9.6,9.61,182500.0
2017-05-01 12:40:00,9.61,9.62,9.61,9.62,416250.0,9.61,9.62,9.61,9.62,416250.0
2017-05-01 12:50:00,9.61,9.62,9.6,9.61,517800.0,9.61,9.62,9.6,9.61,517800.0
2017-05-01 13:00:00,9.61,9.61,9.59,9.6,475600.0,9.61,9.61,9.59,9.6,475600.0
2017-05-01 13:10:00,9.59,9.6,9.59,9.6,244800.0,9.59,9.6,9.59,9.6,244800.0
2017-05-01 13:20:00,9.6,9.6,9.6,9.6,133400.0,9.6,9.6,9.6,9.6,133400.0
2017-05-01 13:30:00,9.6,9.6,9.59,9.59,370700.0,9.6,9.6,9.59,9.59,370700.0
2017-05-01 13:40:00,9.59,9.6,9.59,9.6,201000.0,9.59,9.6,9.59,9.6,201000.0
2017-05-01 13:50:00,9.6,9.6,9.59,9.6,273200.0,9.6,9.6,9.59,9.6,273200.0
2017-05-01 14:00:00,9.6,9.62,9.6,9.61,333850.0,9.6,9.62,9.6,9.61,333850.0
2017-05-01 14:10:00,9.62,9.63,9.62,9.62,429700.0,9.62,9.63,9.62,9.62,429700.0
2017-05-01 14:20:00,9.62,9.64,9.62,9.64,313300.0,9.62,9.64,9.62,9.64,313300.0
2017-05-01 14:30:00,9.65,9.66,9.62,9.62,520600.0,9.65,9.66,9.62,9.62,520600.0
2017-05-01 14:40:00,9.62,9.64,9.62,9.63,156450.0,9.62,9.64,9.62,9.63,156450.0
2017-05-01 14:50:00,9.63,9.63,9.62,9.63,225050.0,9.63,9.63,9.62,9.63,225050.0
2017-05-01 15:00:00,9.63,9.63,9.63,9.63,746050.0,9.63,9.63,9.63,9.63,746050.0
2017-05-01 15:10:00,9.63,9.64,9.63,9.63,435150.0,9.63,9.64,9.63,9.63,435150.0
2017-05-01 15:20:00,9.63,9.63,9.6,9.6,633100.0,9.63,9.63,9.6,9.6,633100.0
2017-05-01 15:30:00,9.6,9.61,9.59,9.59,656250.0,9.6,9.61,9.59,9.59,656250.0
2017-05-01 15:40:00,9.59,9.6,9.58,9.58,931650.0,9.59,9.6,9.58,9.58,931650.0
2017-05-01 15:50:00,9.58,9.59,9.55,9.55,3429800.0,9.58,9.59,9.55,9.55,3429800.0
2017-05-02 09:30:00,9.61,9.7,9.61,9.65,1216000.0,9.61,9.7,9.61,9.65,1216000.0
2017-05-02 09:40:00,9.66,9.7,9.65,9.69,1470000.0,9.66,9.7,9.65,9.69,1470000.0
2017-05-02 09:50:00,9.7,9.72,9.68,9.68,1283300.0,9.7,9.72,9.68,9.68,1283300.0
2017-05-02 10:00:00,9.69,9.69,9.64,9.69,938150.0,9.69,9.69,9.64,9.69,938150.0
2017-05-02 10:10:00,9.69,9.72,9.67,9.7,831850.0,9.69,9.72,9.67,9.7,831850.0
2017-05-02 10:20:00,9.7,9.71,9.68,9.69,595600.0,9.7,9.71,9.68,9.69,595600.0
2017-05-02 10:30:00,9.69,9.73,9.69,9.72,985300.0,9.69,9.73,9.69,9.72,985300.0
2017-05-02 10:40:00,9.72,9.73,9.72,9.73,935450.0,9.72,9.73,9.72,9.73,935450.0
2017-05-02 10:50:00,9.73,9.78,9.72,9.75,2297150.0,9.73,9.78,9.72,9.75,2297150.0
2017-05-02 11:00:00,9.75,9.78,9.74,9.78,1040300.0,9.75,9.78,9.74,9.78,1040300.0
2017-05-02 11:10:00,9.78,9.78,9.74,9.74,715800.0,9.78,9.78,9.74,9.74,715800.0
2017-05-02 11:20:00,9.74,9.74,9.72,9.73,443350.0,9.74,9.74,9.72,9.73,443350.0
2017-05-02 11:30:00,9.74,9.74,9.73,9.74,285050.0,9.74,9.74,9.73,9.74,285050.0
2017-05-02 11:40:00,9.73,9.74,9.72,9.72,468350.0,9.73,9.74,9.72,9.72,468350.0
2017-05-02 11:50:00,9.73,9.76,9.72,9.75,2388900.0,9.73,9.76,9.72,9.75,2388900.0
2017-05-02 12:00:00,9.75,9.78,9.74,9.77,861400.0,9.75,9.78,9.74,9.77,861400.0
2017-05-02 12:10:00,9.77,9.79,9.76,9.79,1438550.0,9.77,9.79,9.76,9.79,1438550.0
2017-05-02 12:20:00,9.79,9.8,9.78,9.78,1718650.0,9.79,9.8,9.78,9.78,1718650.0
2017-05-02 12:30:00,9.78,9.79,9.77,9.79,1088300.0,9.78,9.79,9.77,9.79,1088300.0
2017-05-02 12:40:00,9.79,9.79,9.77,9.78,410700.0,9.79,9.79,9.77,9.78,410700.0
2017-05-02 12:50:00,9.78,9.78,9.77,9.78,278200.0,9.78,9.78,9.77,9.78,278200.0
2017-05-02 13:00:00,9.78,9.81,9.78,9.81,572650.0,9.78,9.81,9.78,9.81,572650.0
2017-05-02 13:10:00,9.81,9.81,9.79,9.8,774150.0,9.81,9.81,9.79,9.8,774150.0
2017-05-02 13:20:00,9.8,9.8,9.79,9.79,637300.0,9.8,9.8,9.79,9.79,637300.0
2017-05-02 13:30:00,9.79,9.79,9.77,9.78,613050.0,9.79,9.79,9.77,9.78,613050.0
2017-05-02 13:40:00,9.78,9.8,9.78,9.8,493500.0,9.78,9.8,9.78,9.8,493500.0
2017-05-02 13:50:00,9.8,9.81,9.8,9.8,580300.0,9.8,9.81,9.8,9.8,580300.0
2017-05-02 14:00:00,9.81,9.81,9.79,9.79,533250.0,9.81,9.81,9.79,9.79,533250.0
2017-05-02 14:10:00,9.79,9.79,9.76,9.76,467400.0,9.79,9.79,9.76,9.76,467400.0
2017-05-02 14:20:00,9.76,9.77,9.76,9.77,393650.0,9.76,9.77,9.76,9.77,393650.0
2017-05-02 14:30:00,9.77,9.77,9.76,9.76,156350.0,9.77,9.77,9.76,9.76,156350.0
2017-05-02 14:40:00,9.76,9.76,9.76,9.76,303850.0,9.76,9.76,9.76,9.76,303850.0
2017-05-02 14:50:00,9.75,9.75,9.72,9.72,630200.0,9.75,9.75,9.72,9.72,630200.0
2017-05-02 15:00:00,9.72,9.73,9.71,9.71,659400.0,9.72,9.73,9.71,9.71,659400.0
2017-05-02 15:10:00,9.71,9.71,9.69,9.7,1424500.0,9.71,9.71,9.69,9.7,1424500.0
2017-05-02 15:20:00,9.69,9.71,9.69,9.7,746400.0,9.69,9.71,9.69,9.7,746400.0
2017-05-02 15:30:00,9.7,9.72,9.69,9.72,781600.0,9.7,9.72,9.69,9.72,781600.0
2017-05-02 15:40:00,9.72,9.72,9.71,9.72,1148550.0,9.72,9.72,9.71,9.72,1148550.0
2017-05-02 15:50:00,9.72,9.74,9.72,9.74,3069200.0,9.72,9.74,9.72,9.74,3069200.0
2017-05-03 09:30:00,9.74,9.8,9.7,9.77,1796050.0,9.74,9.8,9.7,9.77,1796050.0
2017-05-03 09:40:00,9.77,9.81,9.77,9.8,2998900.0,9.77,9.81,9.77,9.8,2998900.0
2017-05-03 09:50:00,9.8,9.81,9.72,9.74,2511150.0,9.8,9.81,9.72,9.74,2511150.0
2017-05-03 10:00:00,9.74,9.75,9.71,9.72,1882900.0,9.74,9.75,9.71,9.72,1882900.0
2017-05-03 10:10:00,9.73,9.73,9.67,9.67,1902150.0,9.73,9.73,9.67,9.67,1902150.0
2017-05-03 10:20:00,9.67,9.68,9.66,9.67,1205600.0,9.67,9.68,9.66,9.67,1205600.0
2017-05-03 10:30:00,9.66,9.69,9.66,9.68,1659800.0,9.66,9.69,9.66,9.68,1659800.0
2017-05-03 10:40:00,9.68,9.68,9.65,9.65,1176450.0,9.68,9.68,9.65,9.65,1176450.0
2017-05-03 10:50:00,9.65,9.67,9.65,9.66,428600.0,9.65,9.67,9.65,9.66,428600.0
2017-05-03 11:00:00,9.66,9.67,9.65,9.65,877950.0,9.66,9.67,9.65,9.65,877950.0
2017-05-03 11:10:00,9.65,9.66,9.63,9.66,701900.0,9.65,9.66,9.63,9.66,701900.0
2017-05-03 11:20:00,9.66,9.66,9.63,9.65,970500.0,9.66,9.66,9.63,9.65,970500.0
2017-05-03 11:30:00,9.65,9.66,9.64,9.65,925750.0,9.65,9.66,9.64,9.65,925750.0
2017-05-03 11:40:00,9.65,9.65,9.63,9.64,609300.0,9.65,9.65,9.63,9.64,609300.0
2017-05-03 11:50:00,9.64,9.65,9.64,9.64,562750.0,9.64,9.65,9.64,9.64,562750.0
2017-05-03 12:00:00,9.64,9.65,9.64,9.64,362500.0,9.64,9.65,9.64,9.64,362500.0
2017-05-03 12:10:00,9.64,9.67,9.64,9.66,371150.0,9.64,9.67,9.64,9.66,371150.0
2017-05-03 12:20:00,9.66,9.68,9.66,9.68,300000.0,9.66,9.68,9.66,9.68,300000.0
2017-05-03 12:30:00,9.67,9.7,9.67,9.69,452900.0,9.67,9.7,9.67,9.69,452900.0
2017-05-03 12:40:00,9.69,9.7,9.69,9.69,217150.0,9.69,9.7,9.69,9.69,217150.0
2017-05-03 12:50:00,9.69,9.69,9.68,9.68,261650.0,9.69,9.69,9.68,9.68,261650.0
2017-05-03 13:00:00,9.68,9.72,9.68,9.72,358500.0,9.68,9.72,9.68,9.72,358500.0
2017-05-03 13:10:00,9.72,9.72,9.69,9.69,553350.0,9.72,9.72,9.69,9.69,553350.0
2017-05-03 13:20:00,9.69,9.69,9.66,9.66,427550.0,9.69,9.69,9.66,9.66,427550.0
2017-05-03 13:30:00,9.67,9.67,9.65,9.65,170000.0,9.67,9.67,9.65,9.65,170000.0
2017-05-03 13:40:00,9.66,9.66,9.63,9.63,387200.0,9.66,9.66,9.63,9.63,387200.0
2017-05-03 13:50:00,9.64,9.65,9.63,9.65,410000.0,9.64,9.65,9.63,9.65,410000.0
2017-05-03 14:00:00,9.65,9.67,9.65,9.65,429650.0,9.65,9.67,9.65,9.65,429650.0
2017-05-03 14:10:00,9.65,9.65,9.64,9.64,375000.0,9.65,9.65,9.64,9.64,375000.0
2017-05-03 14:20:00,9.64,9.66,9.64,9.66,515000.0,9.64,9.66,9.64,9.66,515000.0
2017-05-03 14:30:00,9.66,9.66,9.63,9.63,525700.0,9.66,9.66,9.63,9.63,525700.0
2017-05-03 14:40:00,9.63,9.63,9.6,9.6,721250.0,9.63,9.63,9.6,9.6,721250.0
2017-05-03 14:50:00,9.61,9.62,9.6,9.61,845600.0,9.61,9.62,9.6,9.61,845600.0
2017-05-03 15:00:00,9.61,9.61,9.6,9.61,804900.0,9.61,9.61,9.6,9.61,804900.0
2017-05-03 15:10:00,9.61,9.61,9.6,9.6,610550.0,9.61,9.61,9.6,9.6,610550.0
2017-05-03 15:20:00,9.6,9.6,9.59,9.6,1078300.0,9.6,9.6,9.59,9.6,1078300.0
2017-05-03 15:30:00,9.6,9.6,9.59,9.6,835550.0,9.6,9.6,9.59,9.6,835550.0
2017-05-03 15:40:00,9.6,9.61,9.6,9.61,1635250.0,9.6,9.61,9.6,9.61,1635250.0
2017-05-03 15:50:00,9.61,9.61,9.59,9.59,2712300.0,9.61,9.61,9.59,9.59,2712300.0
2017-05-04 09:30:00,9.61,9.64,9.61,9.61,679350.0,9.61,9.64,9.61,9.61,679350.0
2017-05-04 09:40:00,9.62,9.62,9.56,9.6,657100.0,9.62,9.62,9.56,9.6,657100.0
2017-05-04 09:50:00,9.6,9.61,9.54,9.54,903900.0,9.6,9.61,9.54,9.54,903900.0
2017-05-04 10:00:00,9.55,9.59,9.54,9.57,278300.0,9.55,9.59,9.54,9.57,278300.0
2017-05-04 10:10:00,9.57,9.58,9.57,9.58,408000.0,9.57,9.58,9.57,9.58,408000.0
2017-05-04 10:20:00,9.57,9.58,9.54,9.54,847050.0,9.57,9.58,9.54,9.54,847050.0
2017-05-04 10:30:00,9.53,9.57,9.53,9.56,455450.0,9.53,9.57,9.53,9.56,455450.0
2017-05-04 10:40:00,9.57,9.57,9.54,9.54,476150.0,9.57,9.57,9.54,9.54,476150.0
2017-05-04 10:50:00,9.54,9.54,9.51,9.51,546600.0,9.54,9.54,9.51,9.51,546600.0
2017-05-04 11:00:00,9.51,9.54,9.51,9.52,412750.0,9.51,9.54,9.51,9.52,412750.0
2017-05-04 11:10:00,9.51,9.53,9.51,9.52,256550.0,9.51,9.53,9.51,9.52,256550.0
2017-05-04 11:20:00,9.53,9.53,9.52,9.52,224200.0,9.53,9.53,9.52,9.52,224200.0
2017-05-04 11:30:00,9.52,9.53,9.52,9.52,545850.0,9.52,9.53,9.52,9.52,545850.0
2017-05-04 11:40:00,9.52,9.53,9.51,9.52,643350.0,9.52,9.53,9.51,9.52,643350.0
2017-05-04 11:50:00,9.52,9.52,9.5,9.51,232250.0,9.52,9.52,9.5,9.51,232250.0
2017-05-04 12:00:00,9.51,9.51,9.49,9.49,413250.0,9.51,9.51,9.49,9.49,413250.0
2017-05-04 12:10:00,9.49,9.5,9.44,9.45,1179050.0,9.49,9.5,9.44,9.45,1179050.0
2017-05-04 12:20:00,9.45,9.48,9.44,9.48,775450.0,9.45,9.48,9.44,9.48,775450.0
2017-05-04 12:30:00,9.47,9.49,9.47,9.48,483500.0,9.47,9.49,9.47,9.48,483500.0
2017-05-04 12:40:00,9.48,9.48,9.47,9.48,216300.0,9.48,9.48,9.47,9.48,216300.0
2017-05-04 12:50:00,9.48,9.48,9.47,9.47,130000.0,9.48,9.48,9.47,9.47,130000.0
2017-05-04 13:00:00,9.47,9.48,9.45,9.45,632350.0,9.47,9.48,9.45,9.45,632350.0
2017-05-04 13:10:00,9.45,9.46,9.44,9.45,640900.0,9.45,9.46,9.44,9.45,640900.0
2017-05-04 13:20:00,9.45,9.46,9.45,9.45,130000.0,9.45,9.46,9.45,9.45,130000.0
2017-05-04 13:30:00,9.45,9.46,9.44,9.44,451600.0,9.45,9.46,9.44,9.44,451600.0
2017-05-04 13:40:00,9.45,9.46,9.44,9.46,463800.0,9.45,9.46,9.44,9.46,463800.0
2017-05-04 13:50:00,9.46,9.46,9.44,9.44,397100.0,9.46,9.46,9.44,9.44,397100.0
2017-05-04 14:00:00,9.45,9.46,9.44,9.46,621200.0,9.45,9.46,9.44,9.46,621200.0
2017-05-04 14:10:00,9.46,9.46,9.45,9.45,442100.0,9.46,9.46,9.45,9.45,442100.0
2017-05-04 14:20:00,9.44,9.45,9.44,9.45,703500.0,9.44,9.45,9.44,9.45,703500.0
2017-05-04 14:30:00,9.45,9.45,9.45,9.45,567800.0,9.45,9.45,9.45,9.45,567800.0
2017-05-04 14:40:00,9.45,9.45,9.44,9.45,865500.0,9.45,9.45,9.44,9.45,865500.0
2017-05-04 14:50:00,9.45,9.45,9.43,9.44,641250.0,9.45,9.45,9.43,9.44,641250.0
2017-05-04 15:00:00,9.43,9.44,9.42,9.42,1074900.0,9.43,9.44,9.42,9.42,1074900.0
2017-05-04 15:10:00,9.42,9.44,9.42,9.43,752950.0,9.42,9.44,9.42,9.43,752950.0
2017-05-04 15:20:00,9.43,9.44,9.42,9.44,739050.0,9.43,9.44,9.42,9.44,739050.0
2017-05-04 15:30:00,9.44,9.45,9.44,9.44,1323550.0,9.44,9.45,9.44,9.44,1323550.0
2017-05-04 15:40:00,9.44,9.45,9.43,9.43,1586950.0,9.44,9.45,9.43,9.43,1586950.0
2017-05-04 15:50:00,9.43,9.45,9.43,9.43,4078450.0,9.43,9.45,9.43,9.43,4078450.0
2017-05-05 09:30:00,9.45,9.47,9.38,9.4,776700.0,9.45,9.47,9.38,9.4,776700.0
2017-05-05 09:40:00,9.39,9.4,9.36,9.36,924850.0,9.39,9.4,9.36,9.36,924850.0
2017-05-05 09:50:00,9.37,9.37,9.34,9.35,1174600.0,9.37,9.37,9.34,9.35,1174600.0
2017-05-05 10:00:00,9.35,9.38,9.33,9.37,1447050.0,9.35,9.38,9.33,9.37,1447050.0
2017-05-05 10:10:00,9.37,9.43,9.37,9.39,1866050.0,9.37,9.43,9.37,9.39,1866050.0
2017-05-05 10:20:00,9.39,9.4,9.35,9.36,797450.0,9.39,9.4,9.35,9.36,797450.0
2017-05-05 10:30:00,9.36,9.39,9.34,9.39,1318850.0,9.36,9.39,9.34,9.39,1318850.0
2017-05-05 10:40:00,9.38,9.39,9.36,9.36,558800.0,9.38,9.39,9.36,9.36,558800.0
2017-05-05 10:50:00,9.36,9.39,9.35,9.38,1215750.0,9.36,9.39,9.35,9.38,1215750.0
2017-05-05 11:00:00,9.37,9.38,9.35,9.38,855750.0,9.37,9.38,9.35,9.38,855750.0
2017-05-05 11:10:00,9.37,9.38,9.36,9.37,587600.0,9.37,9.38,9.36,9.37,587600.0
2017-05-05 11:20:00,9.37,9.38,9.34,9.34,537350.0,9.37,9.38,9.34,9.34,537350.0
2017-05-05 11:30:00,9.34,9.36,9.33,9.34,682000.0,9.34,9.36,9.33,9.34,682000.0
2017-05-05 11:40:00,9.34,9.37,9.33,9.36,674350.0,9.34,9.37,9.33,9.36,674350.0
2017-05-05 11:50:00,9.37,9.37,9.33,9.35,621550.0,9.37,9.37,9.33,9.35,621550.0
2017-05-05 12:00:00,9.35,9.37,9.34,9.36,709150.0,9.35,9.37,9.34,9.36,709150.0
2017-05-05 12:10:00,9.35,9.38,9.35,9.37,579650.0,9.35,9.38,9.35,9.37,579650.0
2017-05-05 12:20:00,9.37,9.38,9.37,9.37,320150.0,9.37,9.38,9.37,9.37,320150.0
2017-05-05 12:30:00,9.38,9.38,9.36,9.38,593550.0,9.38,9.38,9.36,9.38,593550.0
2017-05-05 12:40:00,9.38,9.41,9.38,9.41,907600.0,9.38,9.41,9.38,9.41,907600.0
2017-05-05 12:50:00,9.41,9.41,9.39,9.41,432400.0,9.41,9.41,9.39,9.41,432400.0
2017-05-05 13:00:00,9.4,9.4,9.38,9.39,406950.0,9.4,9.4,9.38,9.39,406950.0
2017-05-05 13:10:00,9.39,9.39,9.38,9.38,322700.0,9.39,9.39,9.38,9.38,322700.0
2017-05-05 13:20:00,9.38,9.39,9.37,9.39,620950.0,9.38,9.39,9.37,9.39,620950.0
2017-05-05 13:30:00,9.39,9.41,9.39,9.41,503750.0,9.39,9.41,9.39,9.41,503750.0
2017-05-05 13:40:00,9.42,9.43,9.41,9.43,652750.0,9.42,9.43,9.41,9.43,652750.0
2017-05-05 13:50:00,9.43,9.44,9.42,9.43,556000.0,9.43,9.44,9.42,9.43,556000.0
2017-05-05 14:00:00,9.43,9.44,9.42,9.43,1025900.0,9.43,9.44,9.42,9.43,1025900.0
2017-05-05 14:10:00,9.43,9.46,9.43,9.45,857700.0,9.43,9.46,9.43,9.45,857700.0
2017-05-05 14:20:00,9.45,9.46,9.44,9.45,555350.0,9.45,9.46,9.44,9.45,555350.0
2017-05-05 14:30:00,9.45,9.48,9.45,9.47,1709600.0,9.45,9.48,9.45,9.47,1709600.0
2017-05-05 14:40:00,9.47,9.5,9.47,9.5,1175250.0,9.47,9.5,9.47,9.5,1175250.0
2017-05-05 14:50:00,9.5,9.51,9.48,9.5,986250.0,9.5,9.51,9.48,9.5,986250.0
2017-05-05 15:00:00,9.5,9.51,9.49,9.5,795350.0,9.5,9.51,9.49,9.5,795350.0
2017-05-05 15:10:00,9.5,9.51,9.49,9.51,1238950.0,9.5,9.51,9.49,9.51,1238950.0
2017-05-05 15:20:00,9.51,9.51,9.49,9.5,1249000.0,9.51,9.51,9.49,9.5,1249000.0
2017-05-05 15:30:00,9.5,9.51,9.49,9.5,989750.0,9.5,9.51,9.49,9.5,989750.0
2017-05-05 15:40:00,9.5,9.52,9.5,9.51,1399950.0,9.5,9.52,9.5,9.51,1399950.0
2017-05-05 15:50:00,9.5,9.51,9.49,9.5,3231450.0,9.5,9.51,9.49,9.5,3231450.0
2017-05-08 09:30:00,9.51,9.52,9.45,9.48,908700.0,9.51,9.52,9.45,9.48,908700.0
2017-05-08 09:40:00,9.48,9.51,9.46,9.5,623100.0,9.48,9.51,9.46,9.5,623100.0
2017-05-08 09:50:00,9.51,9.51,9.47,9.47,497300.0,9.51,9.51,9.47,9.47,497300.0
2017-05-08 10:00:00,9.47,9.48,9.45,9.45,443550.0,9.47,9.48,9.45,9.45,443550.0
2017-05-08 10:10:00,9.45,9.45,9.41,9.43,542050.0,9.45,9.45,9.41,9.43,542050.0
2017-05-08 10:20:00,9.43,9.46,9.43,9.46,582500.0,9.43,9.46,9.43,9.46,582500.0
2017-05-08 10:30:00,9.46,9.46,9.43,9.43,613600.0,9.46,9.46,9.43,9.43,613600.0
2017-05-08 10:40:00,9.43,9.45,9.43,9.44,619750.0,9.43,9.45,9.43,9.44,619750.0
2017-05-08 10:50:00,9.44,9.45,9.43,9.45,239500.0,9.44,9.45,9.43,9.45,239500.0
2017-05-08 11:00:00,9.44,9.45,9.43,9.43,224100.0,9.44,9.45,9.43,9.43,224100.0
2017-05-08 11:10:00,9.43,9.43,9.41,9.41,387450.0,9.43,9.43,9.41,9.41,387450.0
2017-05-08 11:20:00,9.41,9.42,9.41,9.41,600450.0,9.41,9.42,9.41,9.41,600450.0
2017-05-08 11:30:00,9.41,9.41,9.41,9.41,275000.0,9.41,9.41,9.41,9.41,275000.0
2017-05-08 11:40:00,9.41,9.41,9.41,9.41,163150.0,9.41,9.41,9.41,9.41,163150.0
2017-05-08 11:50:00,9.41,9.41,9.4,9.41,428500.0,9.41,9.41,9.4,9.41,428500.0
2017-05-08 12:00:00,9.41,9.41,9.38,9.38,530650.0,9.41,9.41,9.38,9.38,530650.0
2017-05-08 12:10:00,9.38,9.39,9.36,9.36,905250.0,9.38,9.39,9.36,9.36,905250.0
2017-05-08 12:20:00,9.37,9.39,9.37,9.38,246200.0,9.37,9.39,9.37,9.38,246200.0
2017-05-08 12:30:00,9.38,9.39,9.38,9.39,163600.0,9.38,9.39,9.38,9.39,163600.0
2017-05-08 12:40:00,9.39,9.4,9.37,9.38,333900.0,9.39,9.4,9.37,9.38,333900.0
2017-05-08 12:50:00,9.38,9.38,9.37,9.37,260000.0,9.38,9.38,9.37,9.37,260000.0
2017-05-08 13:00:00,9.38,9.41,9.38,9.41,466200.0,9.38,9.41,9.38,9.41,466200.0
2017-05-08 13:10:00,9.41,9.41,9.4,9.41,317500.0,9.41,9.41,9.4,9.41,317500.0
2017-05-08 13:20:00,9.41,9.41,9.39,9.39,325000.0,9.41,9.41,9.39,9.39,325000.0
2017-05-08 13:30:00,9.39,9.41,9.39,9.41,390000.0,9.39,9.41,9.39,9.41,390000.0
2017-05-08 13:40:00,9.41,9.41,9.4,9.41,389200.0,9.41,9.41,9.4,9.41,389200.0
2017-05-08 13:50:00,9.41,9.43,9.41,9.42,983700.0,9.41,9.43,9.41,9.42,983700.0
2017-05-08 14:00:00,9.42,9.43,9.42,9.42,284350.0,9.42,9.43,9.42,9.42,284350.0
2017-05-08 14:10:00,9.42,9.43,9.42,9.43,494950.0,9.42,9.43,9.42,9.43,494950.0
2017-05-08 14:20:00,9.43,9.44,9.42,9.42,558650.0,9.43,9.44,9.42,9.42,558650.0
2017-05-08 14:30:00,9.42,9.42,9.4,9.4,342300.0,9.42,9.42,9.4,9.4,342300.0
2017-05-08 14:40:00,9.4,9.41,9.39,9.39,655800.0,9.4,9.41,9.39,9.39,655800.0
2017-05-08 14:50:00,9.39,9.4,9.39,9.4,452450.0,9.39,9.4,9.39,9.4,452450.0
2017-05-08 15:00:00,9.4,9.41,9.39,9.4,347500.0,9.4,9.41,9.39,9.4,347500.0
2017-05-08 15:10:00,9.41,9.41,9.4,9.4,362500.0,9.41,9.41,9.4,9.4,362500.0
2017-05-08 15:20:00,9.4,9.41,9.4,9.4,295650.0,9.4,9.41,9.4,9.4,295650.0
2017-05-08 15:30:00,9.4,9.41,9.4,9.41,540600.0,9.4,9.41,9.4,9.41,540600.0
2017-05-08 15:40:00,9.41,9.43,9.41,9.41,965600.0,9.41,9.43,9.41,9.41,965600.0
2017-05-08 15:50:00,9.41,9.42,9.41,9.42,1870600.0,9.41,9.42,9.41,9.42,1870600.0
2017-05-09 09:30:00,9.45,9.49,9.44,9.48,537150.0,9.45,9.49,9.44,9.48,537150.0
2017-05-09 09:40:00,9.47,9.52,9.46,9.5,986100.0,9.47,9.52,9.46,9.5,986100.0
2017-05-09 09:50:00,9.5,9.5,9.47,9.5,521200.0,9.5,9.5,9.47,9.5,521200.0
2017-05-09 10:00:00,9.5,9.55,9.49,9.54,1365400.0,9.5,9.55,9.49,9.54,1365400.0
2017-05-09 10:10:00,9.54,9.59,9.54,9.58,1718550.0,9.54,9.59,9.54,9.58,1718550.0
2017-05-09 10:20:00,9.58,9.6,9.57,9.59,1614400.0,9.58,9.6,9.57,9.59,1614400.0
2017-05-09 10:30:00,9.59,9.61,9.58,9.59,774050.0,9.59,9.61,9.58,9.59,774050.0
2017-05-09 10:40:00,9.58,9.59,9.57,9.59,496550.0,9.58,9.59,9.57,9.59,496550.0
2017-05-09 10:50:00,9.59,9.6,9.57,9.58,464000.0,9.59,9.6,9.57,9.58,464000.0
2017-05-09 11:00:00,9.57,9.58,9.56,9.57,309450.0,9.57,9.58,9.56,9.57,309450.0
2017-05-09 11:10:00,9.57,9.58,9.55,9.55,809100.0,9.57,9.58,9.55,9.55,809100.0
2017-05-09 11:20:00,9.55,9.55,9.54,9.55,340200.0,9.55,9.55,9.54,9.55,340200.0
2017-05-09 11:30:00,9.55,9.56,9.55,9.56,350550.0,9.55,9.56,9.55,9.56,350550.0
2017-05-09 11:40:00,9.55,9.58,9.55,9.58,459350.0,9.55,9.58,9.55,9.58,459350.0
2017-05-09 11:50:00,9.58,9.6,9.58,9.59,190250.0,9.58,9.6,9.58,9.59,190250.0
2017-05-09 12:00:00,9.59,9.6,9.57,9.57,211200.0,9.59,9.6,9.57,9.57,211200.0
2017-05-09 12:10:00,9.58,9.58,9.56,9.57,241250.0,9.58,9.58,9.56,9.57,241250.0
2017-05-09 12:20:00,9.57,9.58,9.55,9.55,526700.0,9.57,9.58,9.55,9.55,526700.0
2017-05-09 12:30:00,9.56,9.57,9.55,9.56,169400.0,9.56,9.57,9.55,9.56,169400.0
2017-05-09 12:40:00,9.56,9.57,9.56,9.57,277500.0,9.56,9.57,9.56,9.57,277500.0
2017-05-09 12:50:00,9.57,9.57,9.54,9.54,226650.0,9.57,9.57,9.54,9.54,226650.0
2017-05-09 13:00:00,9.54,9.56,9.54,9.56,129000.0,9.54,9.56,9.54,9.56,129000.0
2017-05-09 13:10:00,9.56,9.57,9.55,9.56,299050.0,9.56,9.57,9.55,9.56,299050.0
2017-05-09 13:20:00,9.55,9.55,9.54,9.55,344700.0,9.55,9.55,9.54,9.55,344700.0
2017-05-09 13:30:00,9.55,9.56,9.55,9.56,254300.0,9.55,9.56,9.55,9.56,254300.0
2017-05-09 13:40:00,9.56,9.56,9.53,9.54,945550.0,9.56,9.56,9.53,9.54,945550.0
2017-05-09 13:50:00,9.54,9.55,9.53,9.55,280000.0,9.54,9.55,9.53,9.55,280000.0
2017-05-09 14:00:00,9.55,9.6,9.55,9.6,732900.0,9.55,9.6,9.55,9.6,732900.0
2017-05-09 14:10:00,9.59,9.59,9.58,9.59,347550.0,9.59,9.59,9.58,9.59,347550.0
2017-05-09 14:20:00,9.59,9.59,9.58,9.59,186950.0,9.59,9.59,9.58,9.59,186950.0
2017-05-09 14:30:00,9.59,9.6,9.59,9.59,175000.0,9.59,9.6,9.59,9.59,175000.0
2017-05-09 14:40:00,9.6,9.6,9.57,9.57,447450.0,9.6,9.6,9.57,9.57,447450.0
2017-05-09 14:50:00,9.58,9.59,9.57,9.59,285900.0,9.58,9.59,9.57,9.59,285900.0
2017-05-09 15:00:00,9.59,9.6,9.58,9.58,284950.0,9.59,9.6,9.58,9.58,284950.0
2017-05-09 15:10:00,9.58,9.59,9.57,9.59,329350.0,9.58,9.59,9.57,9.59,329350.0
2017-05-09 15:20:00,9.58,9.6,9.56,9.58,880000.0,9.58,9.6,9.56,9.58,880000.0
2017-05-09 15:30:00,9.58,9.6,9.58,9.6,889400.0,9.58,9.6,9.58,9.6,889400.0
2017-05-09 15:40:00,9.6,9.6,9.58,9.59,1611150.0,9.6,9.6,9.58,9.59,1611150.0
2017-05-09 15:50:00,9.59,9.59,9.57,9.58,2109000.0,9.59,9.59,9.57,9.58,2109000.0
2017-05-10 09:30:00,9.6,9.68,9.57,9.68,1173050.0,9.6,9.68,9.57,9.68,1173050.0
2017-05-10 09:40:00,9.68,9.68,9.64,9.65,793850.0,9.68,9.68,9.64,9.65,793850.0
2017-05-10 09:50:00,9.64,9.65,9.6,9.65,1175400.0,9.64,9.65,9.6,9.65,1175400.0
2017-05-10 10:00:00,9.65,9.66,9.64,9.65,521100.0,9.65,9.66,9.64,9.65,521100.0
2017-05-10 10:10:00,9.65,9.66,9.62,9.63,452550.0,9.65,9.66,9.62,9.63,452550.0
2017-05-10 10:20:00,9.62,9.62,9.56,9.56,892050.0,9.62,9.62,9.56,9.56,892050.0
2017-05-10 10:30:00,9.57,9.62,9.56,9.61,896350.0,9.57,9.62,9.56,9.61,896350.0
2017-05-10 10:40:00,9.61,9.62,9.59,9.59,573050.0,9.61,9.62,9.59,9.59,573050.0
2017-05-10 10:50:00,9.6,9.61,9.59,9.59,158650.0,9.6,9.61,9.59,9.59,158650.0
2017-05-10 11:00:00,9.59,9.6,9.59,9.6,165000.0,9.59,9.6,9.59,9.6,165000.0
2017-05-10 11:10:00,9.59,9.61,9.58,9.58,363150.0,9.59,9.61,9.58,9.58,363150.0
2017-05-10 11:20:00,9.59,9.61,9.57,9.6,411350.0,9.59,9.61,9.57,9.6,411350.0
2017-05-10 11:30:00,9.61,9.61,9.6,9.61,443950.0,9.61,9.61,9.6,9.61,443950.0
2017-05-10 11:40:00,9.61,9.61,9.6,9.6,136800.0,9.61,9.61,9.6,9.6,136800.0
2017-05-10 11:50:00,9.61,9.62,9.6,9.61,330050.0,9.61,9.62,9.6,9.61,330050.0
2017-05-10 12:00:00,9.61,9.61,9.6,9.6,276300.0,9.61,9.61,9.6,9.6,276300.0
2017-05-10 12:10:00,9.6,9.6,9.6,9.6,75000.0,9.6,9.6,9.6,9.6,75000.0
2017-05-10 12:20:00,9.6,9.6,9.59,9.59,141750.0,9.6,9.6,9.59,9.59,141750.0
2017-05-10 12:30:00,9.59,9.6,9.59,9.59,209250.0,9.59,9.6,9.59,9.59,209250.0
2017-05-10 12:40:00,9.59,9.59,9.58,9.59,143400.0,9.59,9.59,9.58,9.59,143400.0
2017-05-10 12:50:00,9.58,9.59,9.58,9.59,135000.0,9.58,9.59,9.58,9.59,135000.0
2017-05-10 13:00:00,9.59,9.6,9.59,9.59,205000.0,9.59,9.6,9.59,9.59,205000.0
2017-05-10 13:10:00,9.59,9.6,9.59,9.6,118050.0,9.59,9.6,9.59,9.6,118050.0
2017-05-10 13:20:00,9.6,9.61,9.59,9.59,840000.0,9.6,9.61,9.59,9.59,840000.0
2017-05-10 13:30:00,9.6,9.6,9.58,9.58,145650.0,9.6,9.6,9.58,9.58,145650.0
2017-05-10 13:40:00,9.58,9.59,9.58,9.59,86350.0,9.58,9.59,9.58,9.59,86350.0
2017-05-10 13:50:00,9.59,9.59,9.58,9.59,177350.0,9.59,9.59,9.58,9.59,177350.0
2017-05-10 14:00:00,9.59,9.61,9.59,9.61,415050.0,9.59,9.61,9.59,9.61,415050.0
2017-05-10 14:10:00,9.6,9.61,9.6,9.61,83300.0,9.6,9.61,9.6,9.61,83300.0
2017-05-10 14:20:00,9.61,9.63,9.61,9.62,629500.0,9.61,9.63,9.61,9.62,629500.0
2017-05-10 14:30:00,9.61,9.68,9.6,9.67,2359600.0,9.61,9.68,9.6,9.67,2359600.0
2017-05-10 14:40:00,9.67,9.68,9.66,9.68,1906850.0,9.67,9.68,9.66,9.68,1906850.0
2017-05-10 14:50:00,9.68,9.68,9.66,9.68,886750.0,9.68,9.68,9.66,9.68,886750.0
2017-05-10 15:00:00,9.68,9.72,9.68,9.72,1735450.0,9.68,9.72,9.68,9.72,1735450.0
2017-05-10 15:10:00,9.71,9.76,9.71,9.73,2288950.0,9.71,9.76,9.71,9.73,2288950.0
2017-05-10 15:20:00,9.74,9.74,9.7,9.71,1088600.0,9.74,9.74,9.7,9.71,1088600.0
2017-05-10 15:30:00,9.71,9.74,9.71,9.74,1437350.0,9.71,9.74,9.71,9.74,1437350.0
2017-05-10 15:40:00,9.74,9.75,9.71,9.74,1921950.0,9.74,9.75,9.71,9.74,1921950.0
2017-05-10 15:50:00,9.74,9.74,9.72,9.73,3352900.0,9.74,9.74,9.72,9.73,3352900.0
2017-05-11 09:30:00,9.72,9.75,9.66,9.71,893750.0,9.72,9.75,9.66,9.71,893750.0
2017-05-11 09:40:00,9.7,9.71,9.67,9.69,922450.0,9.7,9.71,9.67,9.69,922450.0
2017-05-11 09:50:00,9.67,9.68,9.63,9.64,988300.0,9.67,9.68,9.63,9.64,988300.0
2017-05-11 10:00:00,9.63,9.67,9.63,9.66,641850.0,9.63,9.67,9.63,9.66,641850.0
2017-05-11 10:10:00,9.65,9.69,9.64,9.67,783250.0,9.65,9.69,9.64,9.67,783250.0
2017-05-11 10:20:00,9.67,9.68,9.65,9.67,388650.0,9.67,9.68,9.65,9.67,388650.0
2017-05-11 10:30:00,9.66,9.68,9.66,9.66,393000.0,9.66,9.68,9.66,9.66,393000.0
2017-05-11 10:40:00,9.67,9.68,9.66,9.66,551700.0,9.67,9.68,9.66,9.66,551700.0
2017-05-11 10:50:00,9.67,9.68,9.65,9.68,412600.0,9.67,9.68,9.65,9.68,412600.0
2017-05-11 11:00:00,9.68,9.7,9.68,9.7,497400.0,9.68,9.7,9.68,9.7,497400.0
2017-05-11 11:10:00,9.7,9.7,9.68,9.68,319850.0,9.7,9.7,9.68,9.68,319850.0
2017-05-11 11:20:00,9.69,9.69,9.66,9.66,184850.0,9.69,9.69,9.66,9.66,184850.0
2017-05-11 11:30:00,9.66,9.68,9.66,9.68,477250.0,9.66,9.68,9.66,9.68,477250.0
2017-05-11 11:40:00,9.68,9.68,9.68,9.68,70000.0,9.68,9.68,9.68,9.68,70000.0
2017-05-11 11:50:00,9.68,9.68,9.67,9.68,384750.0,9.68,9.68,9.67,9.68,384750.0
2017-05-11 12:00:00,9.69,9.69,9.69,9.69,200000.0,9.69,9.69,9.69,9.69,200000.0
2017-05-11 12:10:00,9.69,9.71,9.69,9.71,498850.0,9.69,9.71,9.69,9.71,498850.0
2017-05-11 12:20:00,9.71,9.72,9.7,9.72,564700.0,9.71,9.72,9.7,9.72,564700.0
2017-05-11 12:30:00,9.72,9.74,9.72,9.74,626100.0,9.72,9.74,9.72,9.74,626100.0
2017-05-11 12:40:00,9.74,9.83,9.74,9.82,2906850.0,9.74,9.83,9.74,9.82,2906850.0
2017-05-11 12:50:00,9.82,9.82,9.76,9.77,842150.0,9.82,9.82,9.76,9.77,842150.0
2017-05-11 13:00:00,9.76,9.76,9.75,9.75,255050.0,9.76,9.76,9.75,9.75,255050.0
2017-05-11 13:10:00,9.76,9.76,9.74,9.75,526750.0,9.76,9.76,9.74,9.75,526750.0
2017-05-11 13:20:00,9.75,9.76,9.75,9.75,342050.0,9.75,9.76,9.75,9.75,342050.0
2017-05-11 13:30:00,9.75,9.75,9.74,9.75,561550.0,9.75,9.75,9.74,9.75,561550.0
2017-05-11 13:40:00,9.75,9.79,9.74,9.78,917650.0,9.75,9.79,9.74,9.78,917650.0
2017-05-11 13:50:00,9.78,9.78,9.76,9.77,547650.0,9.78,9.78,9.76,9.77,547650.0
2017-05-11 14:00:00,9.77,9.77,9.75,9.77,398500.0,9.77,9.77,9.75,9.77,398500.0
2017-05-11 14:10:00,9.77,9.77,9.76,9.77,190000.0,9.77,9.77,9.76,9.77,190000.0
2017-05-11 14:20:00,9.78,9.79,9.77,9.77,682650.0,9.78,9.79,9.77,9.77,682650.0
2017-05-11 14:30:00,9.77,9.78,9.77,9.78,220500.0,9.77,9.78,9.77,9.78,220500.0
2017-05-11 14:40:00,9.78,9.79,9.77,9.78,417600.0,9.78,9.79,9.77,9.78,417600.0
2017-05-11 14:50:00,9.78,9.79,9.78,9.78,270450.0,9.78,9.79,9.78,9.78,270450.0
2017-05-11 15:00:00,9.79,9.79,9.77,9.77,400950.0,9.79,9.79,9.77,9.77,400950.0
2017-05-11 15:10:00,9.77,9.79,9.76,9.78,283000.0,9.77,9.79,9.76,9.78,283000.0
2017-05-11 15:20:00,9.78,9.79,9.78,9.78,477000.0,9.78,9.79,9.78,9.78,477000.0
2017-05-11 15:30:00,9.78,9.8,9.78,9.8,1417600.0,9.78,9.8,9.78,9.8,1417600.0
2017-05-11 15:40:00,9.8,9.8,9.77,9.79,1014600.0,9.8,9.8,9.77,9.79,1014600.0
2017-05-11 15:50:00,9.79,9.79,9.76,9.77,1576750.0,9.79,9.79,9.76,9.77,1576750.0
2017-05-12 09:30:00,9.81,9.84,9.8,9.8,1190100.0,9.81,9.84,9.8,9.8,1190100.0
2017-05-12 09:40:00,9.79,9.83,9.79,9.83,1072650.0,9.79,9.83,9.79,9.83,1072650.0
2017-05-12 09:50:00,9.81,9.87,9.81,9.85,2029950.0,9.81,9.87,9.81,9.85,2029950.0
2017-05-12 10:00:00,9.84,9.86,9.83,9.86,756450.0,9.84,9.86,9.83,9.86,756450.0
2017-05-12 10:10:00,9.86,9.91,9.86,9.88,1932950.0,9.86,9.91,9.86,9.88,1932950.0
2017-05-12 10:20:00,9.88,9.92,9.87,9.92,1367050.0,9.88,9.92,9.87,9.92,1367050.0
2017-05-12 10:30:00,9.91,9.92,9.88,9.89,1291350.0,9.91,9.92,9.88,9.89,1291350.0
2017-05-12 10:40:00,9.89,9.89,9.86,9.87,444500.0,9.89,9.89,9.86,9.87,444500.0
2017-05-12 10:50:00,9.87,9.87,9.82,9.83,692400.0,9.87,9.87,9.82,9.83,692400.0
2017-05-12 11:00:00,9.84,9.86,9.84,9.86,343600.0,9.84,9.86,9.84,9.86,343600.0
2017-05-12 11:10:00,9.86,9.87,9.84,9.87,500050.0,9.86,9.87,9.84,9.87,500050.0
2017-05-12 11:20:00,9.87,9.87,9.85,9.87,235400.0,9.87,9.87,9.85,9.87,235400.0
2017-05-12 11:30:00,9.86,9.89,9.86,9.87,490100.0,9.86,9.89,9.86,9.87,490100.0
2017-05-12 11:40:00,9.87,9.88,9.86,9.87,437800.0,9.87,9.88,9.86,9.87,437800.0
2017-05-12 11:50:00,9.86,9.88,9.86,9.86,473550.0,9.86,9.88,9.86,9.86,473550.0
2017-05-12 12:00:00,9.86,9.87,9.84,9.85,609350.0,9.86,9.87,9.84,9.85,609350.0
2017-05-12 12:10:00,9.86,9.86,9.85,9.85,242150.0,9.86,9.86,9.85,9.85,242150.0
2017-05-12 12:20:00,9.86,9.87,9.83,9.83,390300.0,9.86,9.87,9.83,9.83,390300.0
2017-05-12 12:30:00,9.83,9.85,9.83,9.83,441800.0,9.83,9.85,9.83,9.83,441800.0
2017-05-12 12:40:00,9.84,9.84,9.8,9.8,760950.0,9.84,9.84,9.8,9.8,760950.0
2017-05-12 12:50:00,9.8,9.82,9.8,9.81,689300.0,9.8,9.82,9.8,9.81,689300.0
2017-05-12 13:00:00,9.81,9.83,9.81,9.83,510100.0,9.81,9.83,9.81,9.83,510100.0
2017-05-12 13:10:00,9.83,9.83,9.8,9.8,1173550.0,9.83,9.83,9.8,9.8,1173550.0
2017-05-12 13:20:00,9.8,9.81,9.77,9.78,887250.0,9.8,9.81,9.77,9.78,887250.0
2017-05-12 13:30:00,9.78,9.79,9.77,9.79,671250.0,9.78,9.79,9.77,9.79,671250.0
2017-05-12 13:40:00,9.79,9.79,9.78,9.78,718200.0,9.79,9.79,9.78,9.78,718200.0
2017-05-12 13:50:00,9.78,9.8,9.78,9.8,339650.0,9.78,9.8,9.78,9.8,339650.0
2017-05-12 14:00:00,9.8,9.8,9.78,9.79,243550.0,9.8,9.8,9.78,9.79,243550.0
2017-05-12 14:10:00,9.79,9.8,9.79,9.79,297450.0,9.79,9.8,9.79,9.79,297450.0
2017-05-12 14:20:00,9.79,9.79,9.77,9.78,566200.0,9.79,9.79,9.77,9.78,566200.0
2017-05-12 14:30:00,9.78,9.79,9.77,9.79,280800.0,9.78,9.79,9.77,9.79,280800.0
2017-05-12 14:40:00,9.79,9.8,9.79,9.79,245050.0,9.79,9.8,9.79,9.79,245050.0
2017-05-12 14:50:00,9.79,9.8,9.78,9.78,305200.0,9.79,9.8,9.78,9.78,305200.0
2017-05-12 15:00:00,9.78,9.8,9.78,9.8,253400.0,9.78,9.8,9.78,9.8,253400.0
2017-05-12 15:10:00,9.8,9.8,9.78,9.78,286100.0,9.8,9.8,9.78,9.78,286100.0
2017-05-12 15:20:00,9.78,9.8,9.78,9.78,491500.0,9.78,9.8,9.78,9.78,491500.0
2017-05-12 15:30:00,9.78,9.8,9.78,9.8,410400.0,9.78,9.8,9.78,9.8,410400.0
2017-05-12 15:40:00,9.8,9.8,9.78,9.78,629750.0,9.8,9.8,9.78,9.78,629750.0
2017-05-12 15:50:00,9.78,9.8,9.78,9.79,2271050.0,9.78,9.8,9.78,9.79,2271050.0
2017-05-15 09:30:00,9.78,9.78,9.71,9.73,1638950.0,9.78,9.78,9.71,9.73,1638950.0
2017-05-15 09:40:00,9.74,9.76,9.72,9.74,946200.0,9.74,9.76,9.72,9.74,946200.0
2017-05-15 09:50:00,9.74,9.75,9.73,9.75,751750.0,9.74,9.75,9.73,9.75,751750.0
2017-05-15 10:00:00,9.75,9.78,9.75,9.77,421550.0,9.75,9.78,9.75,9.77,421550.0
2017-05-15 10:10:00,9.76,9.79,9.75,9.79,695800.0,9.76,9.79,9.75,9.79,695800.0
2017-05-15 10:20:00,9.79,9.84,9.78,9.83,1441650.0,9.79,9.84,9.78,9.83,1441650.0
2017-05-15 10:30:00,9.84,9.84,9.82,9.82,649850.0,9.84,9.84,9.82,9.82,649850.0
2017-05-15 10:40:00,9.81,9.83,9.81,9.83,644200.0,9.81,9.83,9.81,9.83,644200.0
2017-05-15 10:50:00,9.82,9.84,9.82,9.84,714950.0,9.82,9.84,9.82,9.84,714950.0
2017-05-15 11:00:00,9.84,9.84,9.81,9.83,304800.0,9.84,9.84,9.81,9.83,304800.0
2017-05-15 11:10:00,9.83,9.83,9.82,9.82,165000.0,9.83,9.83,9.82,9.82,165000.0
2017-05-15 11:20:00,9.82,9.83,9.82,9.82,345700.0,9.82,9.83,9.82,9.82,345700.0
2017-05-15 11:30:00,9.82,9.82,9.81,9.82,433700.0,9.82,9.82,9.81,9.82,433700.0
2017-05-15 11:40:00,9.81,9.82,9.81,9.82,408250.0,9.81,9.82,9.81,9.82,408250.0
2017-05-15 11:50:00,9.81,9.82,9.81,9.82,231500.0,9.81,9.82,9.81,9.82,231500.0
2017-05-15 12:00:00,9.82,9.82,9.81,9.81,213150.0,9.82,9.82,9.81,9.81,213150.0
2017-05-15 12:10:00,9.82,9.82,9.81,9.81,156350.0,9.82,9.82,9.81,9.81,156350.0
2017-05-15 12:20:00,9.81,9.82,9.81,9.82,157750.0,9.81,9.82,9.81,9.82,157750.0
2017-05-15 12:30:00,9.82,9.85,9.82,9.83,844100.0,9.82,9.85,9.82,9.83,844100.0
2017-05-15 12:40:00,9.83,9.84,9.82,9.82,369450.0,9.83,9.84,9.82,9.82,369450.0
2017-05-15 12:50:00,9.82,9.82,9.8,9.81,527750.0,9.82,9.82,9.8,9.81,527750.0
2017-05-15 13:00:00,9.81,9.82,9.8,9.81,176300.0,9.81,9.82,9.8,9.81,176300.0
2017-05-15 13:10:00,9.82,9.82,9.81,9.81,183850.0,9.82,9.82,9.81,9.81,183850.0
2017-05-15 13:20:00,9.81,9.82,9.81,9.82,243800.0,9.81,9.82,9.81,9.82,243800.0
2017-05-15 13:30:00,9.82,9.83,9.82,9.83,136650.0,9.82,9.83,9.82,9.83,136650.0
2017-05-15 13:40:00,9.84,9.84,9.83,9.84,445700.0,9.84,9.84,9.83,9.84,445700.0
2017-05-15 13:50:00,9.84,9.85,9.84,9.84,426500.0,9.84,9.85,9.84,9.84,426500.0
2017-05-15 14:00:00,9.84,9.85,9.83,9.83,609400.0,9.84,9.85,9.83,9.83,609400.0
2017-05-15 14:10:00,9.84,9.86,9.84,9.85,462200.0,9.84,9.86,9.84,9.85,462200.0
2017-05-15 14:20:00,9.85,9.87,9.85,9.86,455500.0,9.85,9.87,9.85,9.86,455500.0
2017-05-15 14:30:00,9.85,9.85,9.84,9.84,360600.0,9.85,9.85,9.84,9.84,360600.0
2017-05-15 14:40:00,9.85,9.87,9.85,9.86,307500.0,9.85,9.87,9.85,9.86,307500.0
2017-05-15 14:50:00,9.86,9.86,9.84,9.85,220100.0,9.86,9.86,9.84,9.85,220100.0
2017-05-15 15:00:00,9.85,9.87,9.85,9.87,309500.0,9.85,9.87,9.85,9.87,309500.0
2017-05-15 15:10:00,9.87,9.87,9.86,9.86,1025400.0,9.87,9.87,9.86,9.86,1025400.0
2017-05-15 15:20:00,9.86,9.9,9.86,9.9,2324550.0,9.86,9.9,9.86,9.9,2324550.0
2017-05-15 15:30:00,9.9,9.9,9.89,9.9,1616700.0,9.9,9.9,9.89,9.9,1616700.0
2017-05-15 15:40:00,9.9,9.92,9.9,9.91,1548700.0,9.9,9.92,9.9,9.91,1548700.0
2017-05-15 15:50:00,9.92,9.92,9.9,9.91,3239100.0,9.92,9.92,9.9,9.91,3239100.0
2017-05-16 09:30:00,9.93,9.97,9.86,9.9,1545850.0,9.93,9.97,9.86,9.9,1545850.0
2017-05-16 09:40:00,9.9,9.94,9.87,9.9,699350.0,9.9,9.94,9.87,9.9,699350.0
2017-05-16 09:50:00,9.9,9.92,9.88,9.9,784200.0,9.9,9.92,9.88,9.9,784200.0
2017-05-16 10:00:00,9.91,9.91,9.87,9.87,512000.0,9.91,9.91,9.87,9.87,512000.0
2017-05-16 10:10:00,9.87,9.88,9.85,9.86,728450.0,9.87,9.88,9.85,9.86,728450.0
2017-05-16 10:20:00,9.86,9.86,9.82,9.83,683550.0,9.86,9.86,9.82,9.83,683550.0
2017-05-16 10:30:00,9.83,9.85,9.83,9.85,544850.0,9.83,9.85,9.83,9.85,544850.0
2017-05-16 10:40:00,9.85,9.88,9.85,9.86,1510100.0,9.85,9.88,9.85,9.86,1510100.0
2017-05-16 10:50:00,9.86,9.9,9.86,9.89,848950.0,9.86,9.9,9.86,9.89,848950.0
2017-05-16 11:00:00,9.89,9.92,9.89,9.91,1173350.0,9.89,9.92,9.89,9.91,1173350.0
2017-05-16 11:10:00,9.91,9.91,9.88,9.88,268950.0,9.91,9.91,9.88,9.88,268950.0
2017-05-16 11:20:00,9.88,9.89,9.87,9.89,290750.0,9.88,9.89,9.87,9.89,290750.0
2017-05-16 11:30:00,9.89,9.9,9.88,9.9,315450.0,9.89,9.9,9.88,9.9,315450.0
2017-05-16 11:40:00,9.9,9.9,9.88,9.89,395100.0,9.9,9.9,9.88,9.89,395100.0
2017-05-16 11:50:00,9.9,9.9,9.88,9.89,630350.0,9.9,9.9,9.88,9.89,630350.0
2017-05-16 12:00:00,9.89,9.91,9.89,9.91,397500.0,9.89,9.91,9.89,9.91,397500.0
2017-05-16 12:10:00,9.91,9.92,9.9,9.92,551850.0,9.91,9.92,9.9,9.92,551850.0
2017-05-16 12:20:00,9.92,9.92,9.9,9.9,1418050.0,9.92,9.92,9.9,9.9,1418050.0
2017-05-16 12:30:00,9.9,9.9,9.88,9.88,334000.0,9.9,9.9,9.88,9.88,334000.0
2017-05-16 12:40:00,9.88,9.9,9.88,9.9,335000.0,9.88,9.9,9.88,9.9,335000.0
2017-05-16 12:50:00,9.89,9.9,9.88,9.89,345000.0,9.89,9.9,9.88,9.89,345000.0
2017-05-16 13:00:00,9.89,9.89,9.88,9.89,221900.0,9.89,9.89,9.88,9.89,221900.0
2017-05-16 13:10:00,9.88,9.9,9.88,9.89,280000.0,9.88,9.9,9.88,9.89,280000.0
2017-05-16 13:20:00,9.89,9.9,9.89,9.9,474900.0,9.89,9.9,9.89,9.9,474900.0
2017-05-16 13:30:00,9.9,9.9,9.89,9.89,537450.0,9.9,9.9,9.89,9.89,537450.0
2017-05-16 13:40:00,9.89,9.9,9.89,9.9,470750.0,9.89,9.9,9.89,9.9,470750.0
2017-05-16 13:50:00,9.9,9.93,9.9,9.92,926400.0,9.9,9.93,9.9,9.92,926400.0
2017-05-16 14:00:00,9.93,9.94,9.92,9.94,1171500.0,9.93,9.94,9.92,9.94,1171500.0
2017-05-16 14:10:00,9.94,9.95,9.93,9.95,844900.0,9.94,9.95,9.93,9.95,844900.0
2017-05-16 14:20:00,9.95,9.96,9.92,9.92,720050.0,9.95,9.96,9.92,9.92,720050.0
2017-05-16 14:30:00,9.92,9.93,9.9,9.92,692800.0,9.92,9.93,9.9,9.92,692800.0
2017-05-16 14:40:00,9.92,9.93,9.91,9.92,787150.0,9.92,9.93,9.91,9.92,787150.0
2017-05-16 14:50:00,9.93,9.93,9.91,9.92,485000.0,9.93,9.93,9.91,9.92,485000.0
2017-05-16 15:00:00,9.92,9.92,9.91,9.91,375550.0,9.92,9.92,9.91,9.91,375550.0
2017-05-16 15:10:00,9.91,9.93,9.91,9.92,996000.0,9.91,9.93,9.91,9.92,996000.0
2017-05-16 15:20:00,9.92,9.95,9.92,9.95,932250.0,9.92,9.95,9.92,9.95,932250.0
2017-05-16 15:30:00,9.94,9.97,9.94,9.96,2278850.0,9.94,9.97,9.94,9.96,2278850.0
2017-05-16 15:40:00,9.96,9.98,9.94,9.94,2182050.0,9.96,9.98,9.94,9.94,2182050.0
2017-05-16 15:50:00,9.94,9.95,9.91,9.92,3325050.0,9.94,9.95,9.91,9.92,3325050.0
2017-05-17 09:30:00,9.84,9.87,9.83,9.85,1291650.0,9.84,9.87,9.83,9.85,1291650.0
2017-05-17 09:40:00,9.87,9.87,9.81,9.82,995500.0,9.87,9.87,9.81,9.82,995500.0
2017-05-17 09:50:00,9.81,9.81,9.77,9.77,1197250.0,9.81,9.81,9.77,9.77,1197250.0
2017-05-17 10:00:00,9.77,9.78,9.76,9.76,1079500.0,9.77,9.78,9.76,9.76,1079500.0
2017-05-17 10:10:00,9.77,9.82,9.77,9.78,979000.0,9.77,9.82,9.77,9.78,979000.0
2017-05-17 10:20:00,9.78,9.79,9.77,9.77,531900.0,9.78,9.79,9.77,9.77,531900.0
2017-05-17 10:30:00,9.77,9.79,9.77,9.77,1310950.0,9.77,9.79,9.77,9.77,1310950.0
2017-05-17 10:40:00,9.77,9.8,9.77,9.8,619750.0,9.77,9.8,9.77,9.8,619750.0
2017-05-17 10:50:00,9.8,9.8,9.78,9.79,724450.0,9.8,9.8,9.78,9.79,724450.0
2017-05-17 11:00:00,9.8,9.8,9.76,9.77,687050.0,9.8,9.8,9.76,9.77,687050.0
2017-05-17 11:10:00,9.77,9.79,9.77,9.78,307050.0,9.77,9.79,9.77,9.78,307050.0
2017-05-17 11:20:00,9.78,9.78,9.76,9.76,382250.0,9.78,9.78,9.76,9.76,382250.0
2017-05-17 11:30:00,9.76,9.76,9.75,9.75,438600.0,9.76,9.76,9.75,9.75,438600.0
2017-05-17 11:40:00,9.75,9.76,9.75,9.76,373200.0,9.75,9.76,9.75,9.76,373200.0
2017-05-17 11:50:00,9.76,9.78,9.76,9.78,277300.0,9.76,9.78,9.76,9.78,277300.0
2017-05-17 12:00:00,9.78,9.78,9.76,9.76,350500.0,9.78,9.78,9.76,9.76,350500.0
2017-05-17 12:10:00,9.76,9.78,9.75,9.77,831750.0,9.76,9.78,9.75,9.77,831750.0
2017-05-17 12:20:00,9.77,9.78,9.76,9.76,418950.0,9.77,9.78,9.76,9.76,418950.0
2017-05-17 12:30:00,9.77,9.77,9.75,9.75,321450.0,9.77,9.77,9.75,9.75,321450.0
2017-05-17 12:40:00,9.75,9.76,9.75,9.76,392800.0,9.75,9.76,9.75,9.76,392800.0
2017-05-17 12:50:00,9.75,9.76,9.75,9.76,172300.0,9.75,9.76,9.75,9.76,172300.0
2017-05-17 13:00:00,9.75,9.76,9.74,9.74,319950.0,9.75,9.76,9.74,9.74,319950.0
2017-05-17 13:10:00,9.74,9.75,9.74,9.75,305100.0,9.74,9.75,9.74,9.75,305100.0
2017-05-17 13:20:00,9.75,9.77,9.75,9.76,199450.0,9.75,9.77,9.75,9.76,199450.0
2017-05-17 13:30:00,9.77,9.78,9.76,9.77,351350.0,9.77,9.78,9.76,9.77,351350.0
2017-05-17 13:40:00,9.77,9.77,9.74,9.76,207450.0,9.77,9.77,9.74,9.76,207450.0
2017-05-17 13:50:00,9.76,9.76,9.74,9.74,290700.0,9.76,9.76,9.74,9.74,290700.0
2017-05-17 14:00:00,9.75,9.76,9.74,9.75,231200.0,9.75,9.76,9.74,9.75,231200.0
2017-05-17 14:10:00,9.74,9.75,9.72,9.72,640000.0,9.74,9.75,9.72,9.72,640000.0
2017-05-17 14:20:00,9.72,9.73,9.7,9.7,932750.0,9.72,9.73,9.7,9.7,932750.0
2017-05-17 14:30:00,9.71,9.71,9.67,9.67,1288900.0,9.71,9.71,9.67,9.67,1288900.0
2017-05-17 14:40:00,9.67,9.68,9.66,9.67,470300.0,9.67,9.68,9.66,9.67,470300.0
2017-05-17 14:50:00,9.67,9.68,9.66,9.67,473500.0,9.67,9.68,9.66,9.67,473500.0
2017-05-17 15:00:00,9.66,9.67,9.63,9.63,1123550.0,9.66,9.67,9.63,9.63,1123550.0
2017-05-17 15:10:00,9.63,9.65,9.62,9.65,856750.0,9.63,9.65,9.62,9.65,856750.0
2017-05-17 15:20:00,9.65,9.65,9.64,9.64,654300.0,9.65,9.65,9.64,9.64,654300.0
2017-05-17 15:30:00,9.65,9.65,9.64,9.64,1277150.0,9.65,9.65,9.64,9.64,1277150.0
2017-05-17 15:40:00,9.64,9.64,9.6,9.6,1512400.0,9.64,9.64,9.6,9.6,1512400.0
2017-05-17 15:50:00,9.6,9.61,9.58,9.59,3612450.0,9.6,9.61,9.58,9.59,3612450.0
2017-05-18 09:30:00,9.58,9.59,9.52,9.57,1233600.0,9.58,9.59,9.52,9.57,1233600.0
2017-05-18 09:40:00,9.58,9.66,9.57,9.66,1398750.0,9.58,9.66,9.57,9.66,1398750.0
2017-05-18 09:50:00,9.66,9.67,9.6,9.61,1319550.0,9.66,9.67,9.6,9.61,1319550.0
2017-05-18 10:00:00,9.61,9.67,9.61,9.67,608850.0,9.61,9.67,9.61,9.67,608850.0
2017-05-18 10:10:00,9.67,9.69,9.65,9.66,584050.0,9.67,9.69,9.65,9.66,584050.0
2017-05-18 10:20:00,9.66,9.67,9.64,9.67,237500.0,9.66,9.67,9.64,9.67,237500.0
2017-05-18 10:30:00,9.66,9.71,9.66,9.71,302500.0,9.66,9.71,9.66,9.71,302500.0
2017-05-18 10:40:00,9.71,9.71,9.63,9.63,1190900.0,9.71,9.71,9.63,9.63,1190900.0
2017-05-18 10:50:00,9.63,9.65,9.63,9.65,574800.0,9.63,9.65,9.63,9.65,574800.0
2017-05-18 11:00:00,9.65,9.65,9.63,9.64,346900.0,9.65,9.65,9.63,9.64,346900.0
2017-05-18 11:10:00,9.64,9.66,9.62,9.66,473450.0,9.64,9.66,9.62,9.66,473450.0
2017-05-18 11:20:00,9.66,9.69,9.66,9.67,263900.0,9.66,9.69,9.66,9.67,263900.0
2017-05-18 11:30:00,9.67,9.67,9.64,9.64,184200.0,9.67,9.67,9.64,9.64,184200.0
2017-05-18 11:40:00,9.63,9.64,9.61,9.61,410000.0,9.63,9.64,9.61,9.61,410000.0
2017-05-18 11:50:00,9.61,9.62,9.6,9.61,440750.0,9.61,9.62,9.6,9.61,440750.0
2017-05-18 12:00:00,9.61,9.64,9.61,9.64,636000.0,9.61,9.64,9.61,9.64,636000.0
2017-05-18 12:10:00,9.65,9.67,9.65,9.66,471350.0,9.65,9.67,9.65,9.66,471350.0
2017-05-18 12:20:00,9.66,9.66,9.65,9.65,623350.0,9.66,9.66,9.65,9.65,623350.0
2017-05-18 12:30:00,9.65,9.66,9.65,9.65,256850.0,9.65,9.66,9.65,9.65,256850.0
2017-05-18 12:40:00,9.64,9.65,9.64,9.64,337550.0,9.64,9.65,9.64,9.64,337550.0
2017-05-18 12:50:00,9.64,9.65,9.63,9.64,203000.0,9.64,9.65,9.63,9.64,203000.0
2017-05-18 13:00:00,9.64,9.65,9.64,9.64,107800.0,9.64,9.65,9.64,9.64,107800.0
2017-05-18 13:10:00,9.64,9.65,9.64,9.64,396100.0,9.64,9.65,9.64,9.64,396100.0
2017-05-18 13:20:00,9.64,9.68,9.64,9.67,516600.0,9.64,9.68,9.64,9.67,516600.0
2017-05-18 13:30:00,9.67,9.69,9.67,9.67,468050.0,9.67,9.69,9.67,9.67,468050.0
2017-05-18 13:40:00,9.67,9.67,9.66,9.66,243550.0,9.67,9.67,9.66,9.66,243550.0
2017-05-18 13:50:00,9.67,9.69,9.67,9.68,444300.0,9.67,9.69,9.67,9.68,444300.0
2017-05-18 14:00:00,9.68,9.71,9.68,9.7,305700.0,9.68,9.71,9.68,9.7,305700.0
2017-05-18 14:10:00,9.7,9.71,9.69,9.69,227550.0,9.7,9.71,9.69,9.69,227550.0
2017-05-18 14:20:00,9.69,9.7,9.69,9.69,439800.0,9.69,9.7,9.69,9.69,439800.0
2017-05-18 14:30:00,9.7,9.72,9.7,9.72,358600.0,9.7,9.72,9.7,9.72,358600.0
2017-05-18 14:40:00,9.71,9.73,9.69,9.7,801050.0,9.71,9.73,9.69,9.7,801050.0
2017-05-18 14:50:00,9.7,9.71,9.68,9.69,409550.0,9.7,9.71,9.68,9.69,409550.0
2017-05-18 15:00:00,9.69,9.7,9.69,9.7,235050.0,9.69,9.7,9.69,9.7,235050.0
2017-05-18 15:10:00,9.7,9.72,9.69,9.72,866900.0,9.7,9.72,9.69,9.72,866900.0
2017-05-18 15:20:00,9.72,9.72,9.7,9.71,667250.0,9.72,9.72,9.7,9.71,667250.0
2017-05-18 15:30:00,9.71,9.71,9.69,9.7,430950.0,9.71,9.71,9.69,9.7,430950.0
2017-05-18 15:40:00,9.7,9.71,9.69,9.71,816200.0,9.7,9.71,9.69,9.71,816200.0
2017-05-18 15:50:00,9.71,9.71,9.69,9.69,1413450.0,9.71,9.71,9.69,9.69,1413450.0
2017-05-19 09:30:00,9.76,9.79,9.73,9.75,1463400.0,9.76,9.79,9.73,9.75,1463400.0
2017-05-19 09:40:00,9.76,9.76,9.67,9.7,896100.0,9.76,9.76,9.67,9.7,896100.0
2017-05-19 09:50:00,9.71,9.74,9.68,9.74,1324950.0,9.71,9.74,9.68,9.74,1324950.0
2017-05-19 10:00:00,9.74,9.76,9.74,9.75,1083300.0,9.74,9.76,9.74,9.75,1083300.0
2017-05-19 10:10:00,9.76,9.76,9.73,9.74,754650.0,9.76,9.76,9.73,9.74,754650.0
2017-05-19 10:20:00,9.74,9.76,9.73,9.75,564450.0,9.74,9.76,9.73,9.75,564450.0
2017-05-19 10:30:00,9.76,9.77,9.75,9.76,430500.0,9.76,9.77,9.75,9.76,430500.0
2017-05-19 10:40:00,9.76,9.77,9.74,9.75,381000.0,9.76,9.77,9.74,9.75,381000.0
2017-05-19 10:50:00,9.75,9.77,9.75,9.76,349050.0,9.75,9.77,9.75,9.76,349050.0
2017-05-19 11:00:00,9.76,9.77,9.76,9.77,310150.0,9.76,9.77,9.76,9.77,310150.0
2017-05-19 11:10:00,9.76,9.78,9.76,9.78,277800.0,9.76,9.78,9.76,9.78,277800.0
2017-05-19 11:20:00,9.78,9.78,9.76,9.77,462550.0,9.78,9.78,9.76,9.77,462550.0
2017-05-19 11:30:00,9.77,9.78,9.77,9.78,266550.0,9.77,9.78,9.77,9.78,266550.0
2017-05-19 11:40:00,9.77,9.78,9.77,9.78,193950.0,9.77,9.78,9.77,9.78,193950.0
2017-05-19 11:50:00,9.77,9.77,9.76,9.77,162950.0,9.77,9.77,9.76,9.77,162950.0
2017-05-19 12:00:00,9.77,9.79,9.77,9.79,608050.0,9.77,9.79,9.77,9.79,608050.0
2017-05-19 12:10:00,9.79,9.79,9.77,9.77,231650.0,9.79,9.79,9.77,9.77,231650.0
2017-05-19 12:20:00,9.78,9.78,9.77,9.78,221450.0,9.78,9.78,9.77,9.78,221450.0
2017-05-19 12:30:00,9.78,9.78,9.77,9.78,384150.0,9.78,9.78,9.77,9.78,384150.0
2017-05-19 12:40:00,9.77,9.79,9.77,9.79,105000.0,9.77,9.79,9.77,9.79,105000.0
2017-05-19 12:50:00,9.79,9.79,9.77,9.77,356500.0,9.79,9.79,9.77,9.77,356500.0
2017-05-19 13:00:00,9.77,9.78,9.77,9.77,205250.0,9.77,9.78,9.77,9.77,205250.0
2017-05-19 13:10:00,9.76,9.76,9.75,9.76,391450.0,9.76,9.76,9.75,9.76,391450.0
2017-05-19 13:20:00,9.76,9.76,9.75,9.76,69300.0,9.76,9.76,9.75,9.76,69300.0
2017-05-19 13:30:00,9.76,9.76,9.74,9.74,202700.0,9.76,9.76,9.74,9.74,202700.0
2017-05-19 13:40:00,9.75,9.76,9.74,9.75,234600.0,9.75,9.76,9.74,9.75,234600.0
2017-05-19 13:50:00,9.75,9.75,9.74,9.75,329150.0,9.75,9.75,9.74,9.75,329150.0
2017-05-19 14:00:00,9.75,9.75,9.73,9.74,468250.0,9.75,9.75,9.73,9.74,468250.0
2017-05-19 14:10:00,9.73,9.75,9.73,9.74,262450.0,9.73,9.75,9.73,9.74,262450.0
2017-05-19 14:20:00,9.74,9.75,9.74,9.75,390050.0,9.74,9.75,9.74,9.75,390050.0
2017-05-19 14:30:00,9.74,9.75,9.74,9.74,196500.0,9.74,9.75,9.74,9.74,196500.0
2017-05-19 14:40:00,9.74,9.75,9.74,9.74,184750.0,9.74,9.75,9.74,9.74,184750.0
2017-05-19 14:50:00,9.75,9.75,9.74,9.74,209500.0,9.75,9.75,9.74,9.74,209500.0
2017-05-19 15:00:00,9.75,9.75,9.72,9.73,732900.0,9.75,9.75,9.72,9.73,732900.0
2017-05-19 15:10:00,9.73,9.73,9.71,9.72,722300.0,9.73,9.73,9.71,9.72,722300.0
2017-05-19 15:20:00,9.72,9.72,9.71,9.71,982900.0,9.72,9.72,9.71,9.71,982900.0
2017-05-19 15:30:00,9.71,9.71,9.71,9.71,1276750.0,9.71,9.71,9.71,9.71,1276750.0
2017-05-19 15:40:00,9.71,9.72,9.7,9.71,884750.0,9.71,9.72,9.7,9.71,884750.0
2017-05-19 15:50:00,9.71,9.72,9.69,9.7,1698400.0,9.71,9.72,9.69,9.7,1698400.0
2017-05-22 09:30:00,9.7,9.72,9.56,9.64,2571150.0,9.7,9.72,9.56,9.64,2571150.0
2017-05-22 09:40:00,9.63,9.66,9.56,9.59,2415950.0,9.63,9.66,9.56,9.59,2415950.0
2017-05-22 09:50:00,9.6,9.6,9.57,9.59,803600.0,9.6,9.6,9.57,9.59,803600.0
2017-05-22 10:00:00,9.58,9.66,9.58,9.66,754700.0,9.58,9.66,9.58,9.66,754700.0
2017-05-22 10:10:00,9.66,9.66,9.61,9.62,613750.0,9.66,9.66,9.61,9.62,613750.0
2017-05-22 10:20:00,9.61,9.64,9.6,9.64,297500.0,9.61,9.64,9.6,9.64,297500.0
2017-05-22 10:30:00,9.65,9.65,9.62,9.63,346350.0,9.65,9.65,9.62,9.63,346350.0
2017-05-22 10:40:00,9.64,9.64,9.56,9.57,1036900.0,9.64,9.64,9.56,9.57,1036900.0
2017-05-22 10:50:00,9.57,9.6,9.56,9.59,809350.0,9.57,9.6,9.56,9.59,809350.0
2017-05-22 11:00:00,9.59,9.61,9.57,9.57,606850.0,9.59,9.61,9.57,9.57,606850.0
2017-05-22 11:10:00,9.58,9.58,9.56,9.56,686850.0,9.58,9.58,9.56,9.56,686850.0
2017-05-22 11:20:00,9.57,9.58,9.53,9.57,1788600.0,9.57,9.58,9.53,9.57,1788600.0
2017-05-22 11:30:00,9.57,9.6,9.57,9.6,493750.0,9.57,9.6,9.57,9.6,493750.0
2017-05-22 11:40:00,9.59,9.6,9.59,9.59,286400.0,9.59,9.6,9.59,9.59,286400.0
2017-05-22 11:50:00,9.6,9.63,9.59,9.62,834200.0,9.6,9.63,9.59,9.62,834200.0
2017-05-22 12:00:00,9.62,9.64,9.61,9.64,1129750.0,9.62,9.64,9.61,9.64,1129750.0
2017-05-22 12:10:00,9.63,9.65,9.63,9.63,597600.0,9.63,9.65,9.63,9.63,597600.0
2017-05-22 12:20:00,9.64,9.64,9.62,9.63,286950.0,9.64,9.64,9.62,9.63,286950.0
2017-05-22 12:30:00,9.62,9.62,9.6,9.61,126750.0,9.62,9.62,9.6,9.61,126750.0
2017-05-22 12:40:00,9.62,9.64,9.62,9.63,142250.0,9.62,9.64,9.62,9.63,142250.0
2017-05-22 12:50:00,9.63,9.63,9.62,9.62,116450.0,9.63,9.63,9.62,9.62,116450.0
2017-05-22 13:00:00,9.63,9.64,9.63,9.64,156750.0,9.63,9.64,9.63,9.64,156750.0
2017-05-22 13:10:00,9.64,9.64,9.62,9.63,388850.0,9.64,9.64,9.62,9.63,388850.0
2017-05-22 13:20:00,9.63,9.64,9.63,9.64,86250.0,9.63,9.64,9.63,9.64,86250.0
2017-05-22 13:30:00,9.64,9.64,9.63,9.64,215300.0,9.64,9.64,9.63,9.64,215300.0
2017-05-22 13:40:00,9.64,9.65,9.64,9.64,350850.0,9.64,9.65,9.64,9.64,350850.0
2017-05-22 13:50:00,9.64,9.64,9.63,9.64,291250.0,9.64,9.64,9.63,9.64,291250.0
2017-05-22 14:00:00,9.64,9.64,9.62,9.62,141550.0,9.64,9.64,9.62,9.62,141550.0
2017-05-22 14:10:00,9.63,9.63,9.62,9.62,225550.0,9.63,9.63,9.62,9.62,225550.0
2017-05-22 14:20:00,9.63,9.63,9.6,9.63,306200.0,9.63,9.63,9.6,9.63,306200.0
2017-05-22 14:30:00,9.63,9.63,9.61,9.61,494850.0,9.63,9.63,9.61,9.61,494850.0
2017-05-22 14:40:00,9.62,9.63,9.62,9.63,435700.0,9.62,9.63,9.62,9.63,435700.0
2017-05-22 14:50:00,9.63,9.63,9.62,9.63,153700.0,9.63,9.63,9.62,9.63,153700.0
2017-05-22 15:00:00,9.62,9.65,9.62,9.65,325750.0,9.62,9.65,9.62,9.65,325750.0
2017-05-22 15:10:00,9.65,9.66,9.64,9.65,473050.0,9.65,9.66,9.64,9.65,473050.0
2017-05-22 15:20:00,9.64,9.64,9.63,9.64,85000.0,9.64,9.64,9.63,9.64,85000.0
2017-05-22 15:30:00,9.64,9.66,9.64,9.65,454400.0,9.64,9.66,9.64,9.65,454400.0
2017-05-22 15:40:00,9.65,9.66,9.65,9.66,332200.0,9.65,9.66,9.65,9.66,332200.0
2017-05-22 15:50:00,9.66,9.66,9.65,9.65,1689700.0,9.66,9.66,9.65,9.65,1689700.0
2017-05-23 09:30:00,9.68,9.69,9.6,9.62,787200.0,9.68,9.69,9.6,9.62,787200.0
2017-05-23 09:40:00,9.62,9.62,9.58,9.58,453100.0,9.62,9.62,9.58,9.58,453100.0
2017-05-23 09:50:00,9.59,9.59,9.55,9.57,1300900.0,9.59,9.59,9.55,9.57,1300900.0
2017-05-23 10:00:00,9.57,9.59,9.54,9.56,1113150.0,9.57,9.59,9.54,9.56,1113150.0
2017-05-23 10:10:00,9.57,9.57,9.56,9.57,377950.0,9.57,9.57,9.56,9.57,377950.0
2017-05-23 10:20:00,9.58,9.59,9.56,9.56,779950.0,9.58,9.59,9.56,9.56,779950.0
2017-05-23 10:30:00,9.56,9.56,9.55,9.56,365300.0,9.56,9.56,9.55,9.56,365300.0
2017-05-23 10:40:00,9.55,9.56,9.54,9.55,501500.0,9.55,9.56,9.54,9.55,501500.0
2017-05-23 10:50:00,9.55,9.55,9.54,9.55,228000.0,9.55,9.55,9.54,9.55,228000.0
2017-05-23 11:00:00,9.55,9.55,9.54,9.55,281650.0,9.55,9.55,9.54,9.55,281650.0
2017-05-23 11:10:00,9.55,9.56,9.55,9.55,439400.0,9.55,9.56,9.55,9.55,439400.0
2017-05-23 11:20:00,9.55,9.57,9.54,9.55,490500.0,9.55,9.57,9.54,9.55,490500.0
2017-05-23 11:30:00,9.55,9.55,9.54,9.55,106800.0,9.55,9.55,9.54,9.55,106800.0
2017-05-23 11:40:00,9.55,9.58,9.55,9.58,475650.0,9.55,9.58,9.55,9.58,475650.0
2017-05-23 11:50:00,9.58,9.58,9.57,9.57,220650.0,9.58,9.58,9.57,9.57,220650.0
2017-05-23 12:00:00,9.57,9.57,9.56,9.56,136500.0,9.57,9.57,9.56,9.56,136500.0
2017-05-23 12:10:00,9.55,9.56,9.55,9.56,245200.0,9.55,9.56,9.55,9.56,245200.0
2017-05-23 12:20:00,9.56,9.57,9.55,9.56,338550.0,9.56,9.57,9.55,9.56,338550.0
2017-05-23 12:30:00,9.55,9.55,9.55,9.55,65500.0,9.55,9.55,9.55,9.55,65500.0
2017-05-23 12:40:00,9.55,9.55,9.54,9.54,237600.0,9.55,9.55,9.54,9.54,237600.0
2017-05-23 12:50:00,9.55,9.55,9.54,9.54,113550.0,9.55,9.55,9.54,9.54,113550.0
2017-05-23 13:00:00,9.54,9.54,9.53,9.53,581000.0,9.54,9.54,9.53,9.53,581000.0
2017-05-23 13:10:00,9.53,9.53,9.52,9.53,358750.0,9.53,9.53,9.52,9.53,358750.0
2017-05-23 13:20:00,9.53,9.54,9.53,9.53,205250.0,9.53,9.54,9.53,9.53,205250.0
2017-05-23 13:30:00,9.54,9.54,9.54,9.54,110000.0,9.54,9.54,9.54,9.54,110000.0
2017-05-23 13:40:00,9.54,9.54,9.52,9.53,234950.0,9.54,9.54,9.52,9.53,234950.0
2017-05-23 13:50:00,9.53,9.53,9.51,9.51,761200.0,9.53,9.53,9.51,9.51,761200.0
2017-05-23 14:00:00,9.51,9.52,9.51,9.51,565800.0,9.51,9.52,9.51,9.51,565800.0
2017-05-23 14:10:00,9.5,9.51,9.49,9.5,660750.0,9.5,9.51,9.49,9.5,660750.0
2017-05-23 14:20:00,9.5,9.5,9.48,9.5,837400.0,9.5,9.5,9.48,9.5,837400.0
2017-05-23 14:30:00,9.5,9.52,9.5,9.52,224500.0,9.5,9.52,9.5,9.52,224500.0
2017-05-23 14:40:00,9.51,9.51,9.5,9.51,273800.0,9.51,9.51,9.5,9.51,273800.0
2017-05-23 14:50:00,9.51,9.53,9.51,9.52,252450.0,9.51,9.53,9.51,9.52,252450.0
2017-05-23 15:00:00,9.51,9.53,9.51,9.53,175000.0,9.51,9.53,9.51,9.53,175000.0
2017-05-23 15:10:00,9.53,9.53,9.52,9.52,196500.0,9.53,9.53,9.52,9.52,196500.0
2017-05-23 15:20:00,9.52,9.52,9.51,9.52,375000.0,9.52,9.52,9.51,9.52,375000.0
2017-05-23 15:30:00,9.53,9.53,9.52,9.52,483550.0,9.53,9.53,9.52,9.52,483550.0
2017-05-23 15:40:00,9.52,9.52,9.49,9.49,776050.0,9.52,9.52,9.49,9.49,776050.0
2017-05-23 15:50:00,9.49,9.51,9.48,9.5,2126050.0,9.49,9.51,9.48,9.5,2126050.0
2017-05-24 09:30:00,9.53,9.53,9.49,9.53,566150.0,9.53,9.53,9.49,9.53,566150.0
2017-05-24 09:40:00,9.53,9.58,9.53,9.57,1102550.0,9.53,9.58,9.53,9.57,1102550.0
2017-05-24 09:50:00,9.56,9.59,9.56,9.58,1048900.0,9.56,9.59,9.56,9.58,1048900.0
2017-05-24 10:00:00,9.58,9.6,9.58,9.59,678700.0,9.58,9.6,9.58,9.59,678700.0
2017-05-24 10:10:00,9.59,9.59,9.54,9.55,741650.0,9.59,9.59,9.54,9.55,741650.0
2017-05-24 10:20:00,9.54,9.58,9.54,9.58,387300.0,9.54,9.58,9.54,9.58,387300.0
2017-05-24 10:30:00,9.58,9.59,9.57,9.57,501750.0,9.58,9.59,9.57,9.57,501750.0
2017-05-24 10:40:00,9.58,9.58,9.56,9.57,427150.0,9.58,9.58,9.56,9.57,427150.0
2017-05-24 10:50:00,9.56,9.57,9.55,9.56,200900.0,9.56,9.57,9.55,9.56,200900.0
2017-05-24 11:00:00,9.55,9.55,9.54,9.55,362650.0,9.55,9.55,9.54,9.55,362650.0
2017-05-24 11:10:00,9.55,9.55,9.52,9.53,599400.0,9.55,9.55,9.52,9.53,599400.0
2017-05-24 11:20:00,9.53,9.55,9.53,9.54,375000.0,9.53,9.55,9.53,9.54,375000.0
2017-05-24 11:30:00,9.55,9.56,9.53,9.54,621050.0,9.55,9.56,9.53,9.54,621050.0
2017-05-24 11:40:00,9.54,9.57,9.54,9.57,612700.0,9.54,9.57,9.54,9.57,612700.0
2017-05-24 11:50:00,9.57,9.58,9.57,9.58,139450.0,9.57,9.58,9.57,9.58,139450.0
2017-05-24 12:00:00,9.58,9.59,9.58,9.58,199950.0,9.58,9.59,9.58,9.58,199950.0
2017-05-24 12:10:00,9.58,9.59,9.57,9.57,140000.0,9.58,9.59,9.57,9.57,140000.0
2017-05-24 12:20:00,9.57,9.58,9.57,9.58,60000.0,9.57,9.58,9.57,9.58,60000.0
2017-05-24 12:30:00,9.58,9.59,9.57,9.59,73850.0,9.58,9.59,9.57,9.59,73850.0
2017-05-24 12:40:00,9.59,9.59,9.59,9.59,35000.0,9.59,9.59,9.59,9.59,35000.0
2017-05-24 12:50:00,9.59,9.6,9.58,9.6,283550.0,9.59,9.6,9.58,9.6,283550.0
2017-05-24 13:00:00,9.6,9.6,9.58,9.59,326300.0,9.6,9.6,9.58,9.59,326300.0
2017-05-24 13:10:00,9.59,9.59,9.58,9.58,195000.0,9.59,9.59,9.58,9.58,195000.0
2017-05-24 13:20:00,9.58,9.58,9.57,9.57,328700.0,9.58,9.58,9.57,9.57,328700.0
2017-05-24 13:30:00,9.57,9.58,9.56,9.57,323400.0,9.57,9.58,9.56,9.57,323400.0
2017-05-24 13:40:00,9.57,9.58,9.57,9.57,249500.0,9.57,9.58,9.57,9.57,249500.0
2017-05-24 13:50:00,9.57,9.59,9.57,9.59,377800.0,9.57,9.59,9.57,9.59,377800.0
2017-05-24 14:00:00,9.59,9.59,9.57,9.58,105000.0,9.59,9.59,9.57,9.58,105000.0
2017-05-24 14:10:00,9.58,9.6,9.58,9.6,219850.0,9.58,9.6,9.58,9.6,219850.0
2017-05-24 14:20:00,9.59,9.6,9.58,9.59,137350.0,9.59,9.6,9.58,9.59,137350.0
2017-05-24 14:30:00,9.59,9.59,9.57,9.58,155000.0,9.59,9.59,9.57,9.58,155000.0
2017-05-24 14:40:00,9.57,9.58,9.57,9.57,65000.0,9.57,9.58,9.57,9.57,65000.0
2017-05-24 14:50:00,9.58,9.58,9.57,9.58,121550.0,9.58,9.58,9.57,9.58,121550.0
2017-05-24 15:00:00,9.58,9.58,9.57,9.57,216600.0,9.58,9.58,9.57,9.57,216600.0
2017-05-24 15:10:00,9.58,9.58,9.57,9.57,242200.0,9.58,9.58,9.57,9.57,242200.0
2017-05-24 15:20:00,9.57,9.58,9.57,9.57,131950.0,9.57,9.58,9.57,9.57,131950.0
2017-05-24 15:30:00,9.57,9.58,9.57,9.57,157650.0,9.57,9.58,9.57,9.57,157650.0
2017-05-24 15:40:00,9.57,9.58,9.57,9.58,437200.0,9.57,9.58,9.57,9.58,437200.0
2017-05-24 15:50:00,9.57,9.58,9.56,9.57,1533850.0,9.57,9.58,9.56,9.57,1533850.0
2017-05-25 09:30:00,9.67,9.67,9.6,9.65,1878600.0,9.67,9.67,9.6,9.65,1878600.0
2017-05-25 09:40:00,9.63,9.67,9.63,9.65,1196650.0,9.63,9.67,9.63,9.65,1196650.0
2017-05-25 09:50:00,9.66,9.68,9.64,9.65,1622100.0,9.66,9.68,9.64,9.65,1622100.0
2017-05-25 10:00:00,9.65,9.65,9.63,9.64,230400.0,9.65,9.65,9.63,9.64,230400.0
2017-05-25 10:10:00,9.64,9.67,9.64,9.65,421200.0,9.64,9.67,9.64,9.65,421200.0
2017-05-25 10:20:00,9.65,9.66,9.65,9.65,428250.0,9.65,9.66,9.65,9.65,428250.0
2017-05-25 10:30:00,9.65,9.65,9.62,9.62,772750.0,9.65,9.65,9.62,9.62,772750.0
2017-05-25 10:40:00,9.62,9.63,9.61,9.62,714900.0,9.62,9.63,9.61,9.62,714900.0
2017-05-25 10:50:00,9.62,9.65,9.62,9.64,553250.0,9.62,9.65,9.62,9.64,553250.0
2017-05-25 11:00:00,9.65,9.66,9.64,9.66,850050.0,9.65,9.66,9.64,9.66,850050.0
2017-05-25 11:10:00,9.65,9.66,9.64,9.65,660100.0,9.65,9.66,9.64,9.65,660100.0
2017-05-25 11:20:00,9.66,9.66,9.65,9.66,395200.0,9.66,9.66,9.65,9.66,395200.0
2017-05-25 11:30:00,9.65,9.66,9.65,9.66,519250.0,9.65,9.66,9.65,9.66,519250.0
2017-05-25 11:40:00,9.66,9.67,9.66,9.67,788700.0,9.66,9.67,9.66,9.67,788700.0
2017-05-25 11:50:00,9.67,9.7,9.67,9.69,1154650.0,9.67,9.7,9.67,9.69,1154650.0
2017-05-25 12:00:00,9.69,9.69,9.67,9.69,209650.0,9.69,9.69,9.67,9.69,209650.0
2017-05-25 12:10:00,9.69,9.69,9.66,9.67,190000.0,9.69,9.69,9.66,9.67,190000.0
2017-05-25 12:20:00,9.67,9.68,9.67,9.67,270050.0,9.67,9.68,9.67,9.67,270050.0
2017-05-25 12:30:00,9.67,9.68,9.66,9.66,155100.0,9.67,9.68,9.66,9.66,155100.0
2017-05-25 12:40:00,9.67,9.68,9.67,9.67,252500.0,9.67,9.68,9.67,9.67,252500.0
2017-05-25 12:50:00,9.67,9.68,9.66,9.67,147600.0,9.67,9.68,9.66,9.67,147600.0
2017-05-25 13:00:00,9.67,9.67,9.67,9.67,85500.0,9.67,9.67,9.67,9.67,85500.0
2017-05-25 13:10:00,9.67,9.67,9.66,9.66,250100.0,9.67,9.67,9.66,9.66,250100.0
2017-05-25 13:20:00,9.66,9.67,9.65,9.66,235700.0,9.66,9.67,9.65,9.66,235700.0
2017-05-25 13:30:00,9.66,9.67,9.66,9.67,293150.0,9.66,9.67,9.66,9.67,293150.0
2017-05-25 13:40:00,9.66,9.68,9.66,9.68,730250.0,9.66,9.68,9.66,9.68,730250.0
2017-05-25 13:50:00,9.68,9.68,9.67,9.67,124700.0,9.68,9.68,9.67,9.67,124700.0
2017-05-25 14:00:00,9.67,9.68,9.67,9.67,315000.0,9.67,9.68,9.67,9.67,315000.0
2017-05-25 14:10:00,9.67,9.67,9.66,9.67,210600.0,9.67,9.67,9.66,9.67,210600.0
2017-05-25 14:20:00,9.67,9.67,9.66,9.67,200150.0,9.67,9.67,9.66,9.67,200150.0
2017-05-25 14:30:00,9.67,9.67,9.66,9.67,190200.0,9.67,9.67,9.66,9.67,190200.0
2017-05-25 14:40:00,9.67,9.67,9.66,9.66,121000.0,9.67,9.67,9.66,9.66,121000.0
2017-05-25 14:50:00,9.66,9.67,9.65,9.65,312050.0,9.66,9.67,9.65,9.65,312050.0
2017-05-25 15:00:00,9.65,9.65,9.64,9.65,275800.0,9.65,9.65,9.64,9.65,275800.0
2017-05-25 15:10:00,9.64,9.65,9.64,9.64,250700.0,9.64,9.65,9.64,9.64,250700.0
2017-05-25 15:20:00,9.64,9.65,9.63,9.64,614200.0,9.64,9.65,9.63,9.64,614200.0
2017-05-25 15:30:00,9.64,9.65,9.64,9.64,479000.0,9.64,9.65,9.64,9.64,479000.0
2017-05-25 15:40:00,9.64,9.66,9.64,9.64,995700.0,9.64,9.66,9.64,9.64,995700.0
2017-05-25 15:50:00,9.64,9.65,9.61,9.63,2503600.0,9.64,9.65,9.61,9.63,2503600.0
2017-05-26 09:30:00,9.66,9.67,9.61,9.62,437750.0,9.66,9.67,9.61,9.62,437750.0
2017-05-26 09:40:00,9.62,9.62,9.59,9.6,716550.0,9.62,9.62,9.59,9.6,716550.0
2017-05-26 09:50:00,9.6,9.64,9.6,9.63,747850.0,9.6,9.64,9.6,9.63,747850.0
2017-05-26 10:00:00,9.63,9.64,9.62,9.63,425600.0,9.63,9.64,9.62,9.63,425600.0
2017-05-26 10:10:00,9.62,9.63,9.61,9.62,240300.0,9.62,9.63,9.61,9.62,240300.0
2017-05-26 10:20:00,9.6,9.61,9.59,9.59,591950.0,9.6,9.61,9.59,9.59,591950.0
2017-05-26 10:30:00,9.59,9.61,9.58,9.61,402400.0,9.59,9.61,9.58,9.61,402400.0
2017-05-26 10:40:00,9.62,9.65,9.62,9.65,260550.0,9.62,9.65,9.62,9.65,260550.0
2017-05-26 10:50:00,9.64,9.65,9.63,9.63,775900.0,9.64,9.65,9.63,9.63,775900.0
2017-05-26 11:00:00,9.62,9.63,9.62,9.62,365300.0,9.62,9.63,9.62,9.62,365300.0
2017-05-26 11:10:00,9.61,9.62,9.61,9.62,315100.0,9.61,9.62,9.61,9.62,315100.0
2017-05-26 11:20:00,9.62,9.63,9.59,9.61,629700.0,9.62,9.63,9.59,9.61,629700.0
2017-05-26 11:30:00,9.61,9.61,9.6,9.6,205050.0,9.61,9.61,9.6,9.6,205050.0
2017-05-26 11:40:00,9.6,9.6,9.59,9.6,890400.0,9.6,9.6,9.59,9.6,890400.0
2017-05-26 11:50:00,9.6,9.61,9.6,9.61,400700.0,9.6,9.61,9.6,9.61,400700.0
2017-05-26 12:00:00,9.61,9.62,9.6,9.62,216900.0,9.61,9.62,9.6,9.62,216900.0
2017-05-26 12:10:00,9.62,9.63,9.62,9.62,355650.0,9.62,9.63,9.62,9.62,355650.0
2017-05-26 12:20:00,9.62,9.62,9.6,9.6,291000.0,9.62,9.62,9.6,9.6,291000.0
2017-05-26 12:30:00,9.6,9.61,9.6,9.6,351300.0,9.6,9.61,9.6,9.6,351300.0
2017-05-26 12:40:00,9.6,9.61,9.6,9.6,150150.0,9.6,9.61,9.6,9.6,150150.0
2017-05-26 12:50:00,9.6,9.61,9.59,9.6,202900.0,9.6,9.61,9.59,9.6,202900.0
2017-05-26 13:00:00,9.6,9.6,9.58,9.59,290000.0,9.6,9.6,9.58,9.59,290000.0
2017-05-26 13:10:00,9.59,9.59,9.58,9.58,159900.0,9.59,9.59,9.58,9.58,159900.0
2017-05-26 13:20:00,9.58,9.59,9.58,9.59,271550.0,9.58,9.59,9.58,9.59,271550.0
2017-05-26 13:30:00,9.6,9.61,9.59,9.61,155000.0,9.6,9.61,9.59,9.61,155000.0
2017-05-26 13:40:00,9.61,9.61,9.6,9.6,301450.0,9.61,9.61,9.6,9.6,301450.0
2017-05-26 13:50:00,9.6,9.61,9.6,9.61,264650.0,9.6,9.61,9.6,9.61,264650.0
2017-05-26 14:00:00,9.61,9.61,9.59,9.61,265700.0,9.61,9.61,9.59,9.61,265700.0
2017-05-26 14:10:00,9.61,9.61,9.6,9.6,236900.0,9.61,9.61,9.6,9.6,236900.0
2017-05-26 14:20:00,9.6,9.62,9.6,9.62,169950.0,9.6,9.62,9.6,9.62,169950.0
2017-05-26 14:30:00,9.61,9.62,9.6,9.6,276700.0,9.61,9.62,9.6,9.6,276700.0
2017-05-26 14:40:00,9.6,9.61,9.6,9.61,236250.0,9.6,9.61,9.6,9.61,236250.0
2017-05-26 14:50:00,9.61,9.61,9.6,9.6,311100.0,9.61,9.61,9.6,9.6,311100.0
2017-05-26 15:00:00,9.61,9.62,9.61,9.61,255000.0,9.61,9.62,9.61,9.61,255000.0
2017-05-26 15:10:00,9.62,9.62,9.62,9.62,761100.0,9.62,9.62,9.62,9.62,761100.0
2017-05-26 15:20:00,9.62,9.63,9.61,9.61,649700.0,9.62,9.63,9.61,9.61,649700.0
2017-05-26 15:30:00,9.61,9.61,9.6,9.61,465150.0,9.61,9.61,9.6,9.61,465150.0
2017-05-26 15:40:00,9.61,9.62,9.6,9.61,860950.0,9.61,9.62,9.6,9.61,860950.0
2017-05-26 15:50:00,9.61,9.61,9.59,9.6,1785650.0,9.61,9.61,9.59,9.6,1785650.0
2017-05-30 09:30:00,9.51,9.56,9.48,9.49,1851000.0,9.51,9.56,9.48,9.49,1851000.0
2017-05-30 09:40:00,9.48,9.52,9.46,9.51,1028400.0,9.48,9.52,9.46,9.51,1028400.0
2017-05-30 09:50:00,9.51,9.51,9.49,9.49,731250.0,9.51,9.51,9.49,9.49,731250.0
2017-05-30 10:00:00,9.49,9.53,9.48,9.52,726750.0,9.49,9.53,9.48,9.52,726750.0
2017-05-30 10:10:00,9.52,9.53,9.5,9.5,508450.0,9.52,9.53,9.5,9.5,508450.0
2017-05-30 10:20:00,9.5,9.5,9.48,9.49,566100.0,9.5,9.5,9.48,9.49,566100.0
2017-05-30 10:30:00,9.48,9.51,9.47,9.51,933250.0,9.48,9.51,9.47,9.51,933250.0
2017-05-30 10:40:00,9.5,9.51,9.47,9.48,235000.0,9.5,9.51,9.47,9.48,235000.0
2017-05-30 10:50:00,9.48,9.51,9.48,9.5,926650.0,9.48,9.51,9.48,9.5,926650.0
2017-05-30 11:00:00,9.5,9.5,9.47,9.5,475950.0,9.5,9.5,9.47,9.5,475950.0
2017-05-30 11:10:00,9.49,9.5,9.48,9.49,1011800.0,9.49,9.5,9.48,9.49,1011800.0
2017-05-30 11:20:00,9.49,9.49,9.49,9.49,143000.0,9.49,9.49,9.49,9.49,143000.0
2017-05-30 11:30:00,9.49,9.49,9.46,9.47,664450.0,9.49,9.49,9.46,9.47,664450.0
2017-05-30 11:40:00,9.46,9.47,9.45,9.46,1219050.0,9.46,9.47,9.45,9.46,1219050.0
2017-05-30 11:50:00,9.46,9.48,9.46,9.47,447050.0,9.46,9.48,9.46,9.47,447050.0
2017-05-30 12:00:00,9.47,9.47,9.46,9.46,388200.0,9.47,9.47,9.46,9.46,388200.0
2017-05-30 12:10:00,9.46,9.46,9.45,9.46,219400.0,9.46,9.46,9.45,9.46,219400.0
2017-05-30 12:20:00,9.45,9.47,9.45,9.47,560150.0,9.45,9.47,9.45,9.47,560150.0
2017-05-30 12:30:00,9.46,9.48,9.46,9.48,251200.0,9.46,9.48,9.46,9.48,251200.0
2017-05-30 12:40:00,9.47,9.48,9.47,9.47,317500.0,9.47,9.48,9.47,9.47,317500.0
2017-05-30 12:50:00,9.47,9.49,9.47,9.49,198950.0,9.47,9.49,9.47,9.49,198950.0
2017-05-30 13:00:00,9.49,9.5,9.48,9.5,1018500.0,9.49,9.5,9.48,9.5,1018500.0
2017-05-30 13:10:00,9.5,9.52,9.5,9.52,519250.0,9.5,9.52,9.5,9.52,519250.0
2017-05-30 13:20:00,9.51,9.52,9.49,9.5,298050.0,9.51,9.52,9.49,9.5,298050.0
2017-05-30 13:30:00,9.5,9.51,9.5,9.51,303250.0,9.5,9.51,9.5,9.51,303250.0
2017-05-30 13:40:00,9.51,9.51,9.49,9.5,301500.0,9.51,9.51,9.49,9.5,301500.0
2017-05-30 13:50:00,9.5,9.5,9.49,9.49,105000.0,9.5,9.5,9.49,9.49,105000.0
2017-05-30 14:00:00,9.49,9.5,9.49,9.49,461900.0,9.49,9.5,9.49,9.49,461900.0
2017-05-30 14:10:00,9.49,9.49,9.48,9.49,135600.0,9.49,9.49,9.48,9.49,135600.0
2017-05-30 14:20:00,9.48,9.49,9.48,9.49,230000.0,9.48,9.49,9.48,9.49,230000.0
2017-05-30 14:30:00,9.49,9.49,9.48,9.48,212550.0,9.49,9.49,9.48,9.48,212550.0
2017-05-30 14:40:00,9.48,9.48,9.47,9.48,393250.0,9.48,9.48,9.47,9.48,393250.0
2017-05-30 14:50:00,9.47,9.48,9.47,9.48,200000.0,9.47,9.48,9.47,9.48,200000.0
2017-05-30 15:00:00,9.49,9.5,9.48,9.5,230500.0,9.49,9.5,9.48,9.5,230500.0
2017-05-30 15:10:00,9.49,9.5,9.49,9.49,343200.0,9.49,9.5,9.49,9.49,343200.0
2017-05-30 15:20:00,9.49,9.5,9.48,9.49,382500.0,9.49,9.5,9.48,9.49,382500.0
2017-05-30 15:30:00,9.49,9.51,9.49,9.51,585550.0,9.49,9.51,9.49,9.51,585550.0
2017-05-30 15:40:00,9.5,9.52,9.5,9.51,919400.0,9.5,9.52,9.5,9.51,919400.0
2017-05-30 15:50:00,9.51,9.52,9.51,9.51,1601300.0,9.51,9.52,9.51,9.51,1601300.0
2017-05-31 09:30:00,9.54,9.55,9.49,9.49,723550.0,9.54,9.55,9.49,9.49,723550.0
2017-05-31 09:40:00,9.49,9.51,9.46,9.46,532550.0,9.49,9.51,9.46,9.46,532550.0
2017-05-31 09:50:00,9.46,9.47,9.43,9.46,827350.0,9.46,9.47,9.43,9.46,827350.0
2017-05-31 10:00:00,9.47,9.48,9.45,9.47,648150.0,9.47,9.48,9.45,9.47,648150.0
2017-05-31 10:10:00,9.48,9.5,9.47,9.48,474450.0,9.48,9.5,9.47,9.48,474450.0
2017-05-31 10:20:00,9.48,9.5,9.48,9.49,227600.0,9.48,9.5,9.48,9.49,227600.0
2017-05-31 10:30:00,9.49,9.54,9.49,9.54,1059450.0,9.49,9.54,9.49,9.54,1059450.0
2017-05-31 10:40:00,9.54,9.55,9.53,9.54,509700.0,9.54,9.55,9.53,9.54,509700.0
2017-05-31 10:50:00,9.54,9.55,9.53,9.54,678800.0,9.54,9.55,9.53,9.54,678800.0
2017-05-31 11:00:00,9.54,9.56,9.53,9.55,569600.0,9.54,9.56,9.53,9.55,569600.0
2017-05-31 11:10:00,9.55,9.56,9.53,9.54,800350.0,9.55,9.56,9.53,9.54,800350.0
2017-05-31 11:20:00,9.54,9.55,9.54,9.55,181200.0,9.54,9.55,9.54,9.55,181200.0
2017-05-31 11:30:00,9.54,9.54,9.53,9.53,321300.0,9.54,9.54,9.53,9.53,321300.0
2017-05-31 11:40:00,9.53,9.54,9.52,9.54,469750.0,9.53,9.54,9.52,9.54,469750.0
2017-05-31 11:50:00,9.54,9.55,9.54,9.54,255000.0,9.54,9.55,9.54,9.54,255000.0
2017-05-31 12:00:00,9.54,9.55,9.53,9.54,555350.0,9.54,9.55,9.53,9.54,555350.0
2017-05-31 12:10:00,9.54,9.54,9.53,9.53,475000.0,9.54,9.54,9.53,9.53,475000.0
2017-05-31 12:20:00,9.53,9.54,9.53,9.53,285000.0,9.53,9.54,9.53,9.53,285000.0
2017-05-31 12:30:00,9.54,9.55,9.54,9.55,471600.0,9.54,9.55,9.54,9.55,471600.0
2017-05-31 12:40:00,9.55,9.55,9.54,9.55,268800.0,9.55,9.55,9.54,9.55,268800.0
2017-05-31 12:50:00,9.55,9.55,9.54,9.54,245350.0,9.55,9.55,9.54,9.54,245350.0
2017-05-31 13:00:00,9.54,9.54,9.53,9.54,99100.0,9.54,9.54,9.53,9.54,99100.0
2017-05-31 13:10:00,9.53,9.55,9.53,9.54,881750.0,9.53,9.55,9.53,9.54,881750.0
2017-05-31 13:20:00,9.54,9.55,9.54,9.54,149900.0,9.54,9.55,9.54,9.54,149900.0
2017-05-31 13:30:00,9.55,9.55,9.54,9.54,255000.0,9.55,9.55,9.54,9.54,255000.0
2017-05-31 13:40:00,9.54,9.54,9.53,9.54,484800.0,9.54,9.54,9.53,9.54,484800.0
2017-05-31 13:50:00,9.54,9.54,9.53,9.53,120800.0,9.54,9.54,9.53,9.53,120800.0
2017-05-31 14:00:00,9.53,9.54,9.53,9.54,671150.0,9.53,9.54,9.53,9.54,671150.0
2017-05-31 14:10:00,9.54,9.54,9.52,9.53,331500.0,9.54,9.54,9.52,9.53,331500.0
2017-05-31 14:20:00,9.53,9.53,9.51,9.52,229600.0,9.53,9.53,9.51,9.52,229600.0
2017-05-31 14:30:00,9.52,9.53,9.52,9.53,340500.0,9.52,9.53,9.52,9.53,340500.0
2017-05-31 14:40:00,9.53,9.54,9.53,9.53,200550.0,9.53,9.54,9.53,9.53,200550.0
2017-05-31 14:50:00,9.53,9.54,9.53,9.53,56450.0,9.53,9.54,9.53,9.53,56450.0
2017-05-31 15:00:00,9.54,9.55,9.54,9.54,362200.0,9.54,9.55,9.54,9.54,362200.0
2017-05-31 15:10:00,9.54,9.55,9.54,9.55,480650.0,9.54,9.55,9.54,9.55,480650.0
2017-05-31 15:20:00,9.55,9.55,9.54,9.54,280150.0,9.55,9.55,9.54,9.54,280150.0
2017-05-31 15:30:00,9.54,9.54,9.54,9.54,481900.0,9.54,9.54,9.54,9.54,481900.0
2017-05-31 15:40:00,9.54,9.55,9.54,9.55,700250.0,9.54,9.55,9.54,9.55,700250.0
2017-05-31 15:50:00,9.55,9.56,9.55,9.55,2307200.0,9.55,9.56,9.55,9.55,2307200.0
2017-06-01 09:30:00,9.6,9.6,9.55,9.56,427250.0,9.6,9.6,9.55,9.56,427250.0
2017-06-01 09:40:00,9.55,9.59,9.55,9.59,587550.0,9.55,9.59,9.55,9.59,587550.0
2017-06-01 09:50:00,9.59,9.61,9.58,9.6,628750.0,9.59,9.61,9.58,9.6,628750.0
2017-06-01 10:00:00,9.6,9.63,9.59,9.63,622700.0,9.6,9.63,9.59,9.63,622700.0
2017-06-01 10:10:00,9.63,9.67,9.63,9.67,1419600.0,9.63,9.67,9.63,9.67,1419600.0
2017-06-01 10:20:00,9.67,9.69,9.65,9.68,1477000.0,9.67,9.69,9.65,9.68,1477000.0
2017-06-01 10:30:00,9.68,9.68,9.63,9.66,528950.0,9.68,9.68,9.63,9.66,528950.0
2017-06-01 10:40:00,9.64,9.67,9.64,9.67,700100.0,9.64,9.67,9.64,9.67,700100.0
2017-06-01 10:50:00,9.66,9.67,9.65,9.65,280550.0,9.66,9.67,9.65,9.65,280550.0
2017-06-01 11:00:00,9.65,9.68,9.64,9.67,480550.0,9.65,9.68,9.64,9.67,480550.0
2017-06-01 11:10:00,9.67,9.69,9.67,9.67,1043300.0,9.67,9.69,9.67,9.67,1043300.0
2017-06-01 11:20:00,9.68,9.69,9.67,9.69,519400.0,9.68,9.69,9.67,9.69,519400.0
2017-06-01 11:30:00,9.69,9.69,9.67,9.67,339000.0,9.69,9.69,9.67,9.67,339000.0
2017-06-01 11:40:00,9.68,9.68,9.67,9.67,898450.0,9.68,9.68,9.67,9.67,898450.0
2017-06-01 11:50:00,9.67,9.68,9.67,9.68,267900.0,9.67,9.68,9.67,9.68,267900.0
2017-06-01 12:00:00,9.68,9.69,9.68,9.69,679400.0,9.68,9.69,9.68,9.69,679400.0
2017-06-01 12:10:00,9.69,9.69,9.67,9.68,318100.0,9.69,9.69,9.67,9.68,318100.0
2017-06-01 12:20:00,9.67,9.68,9.66,9.66,353550.0,9.67,9.68,9.66,9.66,353550.0
2017-06-01 12:30:00,9.66,9.67,9.66,9.66,158100.0,9.66,9.67,9.66,9.66,158100.0
2017-06-01 12:40:00,9.66,9.66,9.66,9.66,256000.0,9.66,9.66,9.66,9.66,256000.0
2017-06-01 12:50:00,9.66,9.67,9.66,9.67,225000.0,9.66,9.67,9.66,9.67,225000.0
2017-06-01 13:00:00,9.67,9.68,9.67,9.68,370000.0,9.67,9.68,9.67,9.68,370000.0
2017-06-01 13:10:00,9.68,9.68,9.67,9.67,241950.0,9.68,9.68,9.67,9.67,241950.0
2017-06-01 13:20:00,9.67,9.67,9.67,9.67,87450.0,9.67,9.67,9.67,9.67,87450.0
2017-06-01 13:30:00,9.67,9.68,9.67,9.68,202450.0,9.67,9.68,9.67,9.68,202450.0
2017-06-01 13:40:00,9.68,9.69,9.67,9.67,455200.0,9.68,9.69,9.67,9.67,455200.0
2017-06-01 13:50:00,9.68,9.69,9.68,9.69,479350.0,9.68,9.69,9.68,9.69,479350.0
2017-06-01 14:00:00,9.68,9.68,9.67,9.68,167000.0,9.68,9.68,9.67,9.68,167000.0
2017-06-01 14:10:00,9.68,9.68,9.68,9.68,168100.0,9.68,9.68,9.68,9.68,168100.0
2017-06-01 14:20:00,9.68,9.69,9.67,9.68,243300.0,9.68,9.69,9.67,9.68,243300.0
2017-06-01 14:30:00,9.68,9.68,9.66,9.67,539600.0,9.68,9.68,9.66,9.67,539600.0
2017-06-01 14:40:00,9.67,9.68,9.67,9.67,342450.0,9.67,9.68,9.67,9.67,342450.0
2017-06-01 14:50:00,9.68,9.68,9.67,9.67,166150.0,9.68,9.68,9.67,9.67,166150.0
2017-06-01 15:00:00,9.67,9.68,9.67,9.67,124950.0,9.67,9.68,9.67,9.67,124950.0
2017-06-01 15:10:00,9.68,9.68,9.67,9.68,271550.0,9.68,9.68,9.67,9.68,271550.0
2017-06-01 15:20:00,9.68,9.68,9.67,9.68,289450.0,9.68,9.68,9.67,9.68,289450.0
2017-06-01 15:30:00,9.68,9.68,9.66,9.66,764700.0,9.68,9.68,9.66,9.66,764700.0
2017-06-01 15:40:00,9.67,9.68,9.67,9.67,772400.0,9.67,9.68,9.67,9.67,772400.0
2017-06-01 15:50:00,9.67,9.67,9.66,9.67,2102200.0,9.67,9.67,9.66,9.67,2102200.0
2017-06-02 09:30:00,9.7,9.75,9.69,9.72,2155150.0,9.7,9.75,9.69,9.72,2155150.0
2017-06-02 09:40:00,9.72,9.74,9.63,9.66,1102250.0,9.72,9.74,9.63,9.66,1102250.0
2017-06-02 09:50:00,9.66,9.68,9.65,9.67,316000.0,9.66,9.68,9.65,9.67,316000.0
2017-06-02 10:00:00,9.67,9.69,9.65,9.67,700800.0,9.67,9.69,9.65,9.67,700800.0
2017-06-02 10:10:00,9.66,9.68,9.65,9.67,365850.0,9.66,9.68,9.65,9.67,365850.0
2017-06-02 10:20:00,9.67,9.67,9.65,9.67,772400.0,9.67,9.67,9.65,9.67,772400.0
2017-06-02 10:30:00,9.67,9.68,9.67,9.68,296050.0,9.67,9.68,9.67,9.68,296050.0
2017-06-02 10:40:00,9.68,9.68,9.66,9.66,338150.0,9.68,9.68,9.66,9.66,338150.0
2017-06-02 10:50:00,9.66,9.66,9.64,9.65,425150.0,9.66,9.66,9.64,9.65,425150.0
2017-06-02 11:00:00,9.65,9.68,9.65,9.66,506150.0,9.65,9.68,9.65,9.66,506150.0
2017-06-02 11:10:00,9.66,9.67,9.66,9.67,215750.0,9.66,9.67,9.66,9.67,215750.0
2017-06-02 11:20:00,9.67,9.67,9.66,9.66,386750.0,9.67,9.67,9.66,9.66,386750.0
2017-06-02 11:30:00,9.66,9.66,9.65,9.65,83750.0,9.66,9.66,9.65,9.65,83750.0
2017-06-02 11:40:00,9.65,9.66,9.65,9.66,285750.0,9.65,9.66,9.65,9.66,285750.0
2017-06-02 11:50:00,9.67,9.67,9.65,9.65,497450.0,9.67,9.67,9.65,9.65,497450.0
2017-06-02 12:00:00,9.65,9.65,9.63,9.64,620200.0,9.65,9.65,9.63,9.64,620200.0
2017-06-02 12:10:00,9.64,9.65,9.63,9.64,512850.0,9.64,9.65,9.63,9.64,512850.0
2017-06-02 12:20:00,9.64,9.64,9.63,9.64,167750.0,9.64,9.64,9.63,9.64,167750.0
2017-06-02 12:30:00,9.64,9.64,9.63,9.64,264450.0,9.64,9.64,9.63,9.64,264450.0
2017-06-02 12:40:00,9.64,9.65,9.63,9.65,310750.0,9.64,9.65,9.63,9.65,310750.0
2017-06-02 12:50:00,9.66,9.66,9.65,9.66,148700.0,9.66,9.66,9.65,9.66,148700.0
2017-06-02 13:00:00,9.66,9.66,9.65,9.65,90000.0,9.66,9.66,9.65,9.65,90000.0
2017-06-02 13:10:00,9.65,9.65,9.64,9.64,367500.0,9.65,9.65,9.64,9.64,367500.0
2017-06-02 13:20:00,9.65,9.65,9.64,9.65,327500.0,9.65,9.65,9.64,9.65,327500.0
2017-06-02 13:30:00,9.65,9.65,9.64,9.64,116850.0,9.65,9.65,9.64,9.64,116850.0
2017-06-02 13:40:00,9.64,9.65,9.64,9.65,255950.0,9.64,9.65,9.64,9.65,255950.0
2017-06-02 13:50:00,9.65,9.65,9.64,9.65,245550.0,9.65,9.65,9.64,9.65,245550.0
2017-06-02 14:00:00,9.65,9.67,9.65,9.66,177250.0,9.65,9.67,9.65,9.66,177250.0
2017-06-02 14:10:00,9.66,9.66,9.65,9.65,325800.0,9.66,9.66,9.65,9.65,325800.0
2017-06-02 14:20:00,9.66,9.66,9.64,9.65,195050.0,9.66,9.66,9.64,9.65,195050.0
2017-06-02 14:30:00,9.65,9.65,9.63,9.64,120750.0,9.65,9.65,9.63,9.64,120750.0
2017-06-02 14:40:00,9.63,9.64,9.62,9.63,153400.0,9.63,9.64,9.62,9.63,153400.0
2017-06-02 14:50:00,9.63,9.63,9.62,9.62,466850.0,9.63,9.63,9.62,9.62,466850.0
2017-06-02 15:00:00,9.62,9.64,9.62,9.63,240900.0,9.62,9.64,9.62,9.63,240900.0
2017-06-02 15:10:00,9.63,9.64,9.63,9.63,337200.0,9.63,9.64,9.63,9.63,337200.0
2017-06-02 15:20:00,9.63,9.64,9.63,9.64,367950.0,9.63,9.64,9.63,9.64,367950.0
2017-06-02 15:30:00,9.64,9.64,9.61,9.61,925050.0,9.64,9.64,9.61,9.61,925050.0
2017-06-02 15:40:00,9.61,9.62,9.58,9.58,2528650.0,9.61,9.62,9.58,9.58,2528650.0
2017-06-02 15:50:00,9.58,9.6,9.55,9.56,4051300.0,9.58,9.6,9.55,9.56,4051300.0
2017-06-05 09:30:00,9.56,9.58,9.47,9.48,1230600.0,9.56,9.58,9.47,9.48,1230600.0
2017-06-05 09:40:00,9.48,9.52,9.46,9.46,1489750.0,9.48,9.52,9.46,9.46,1489750.0
2017-06-05 09:50:00,9.46,9.47,9.42,9.47,1096050.0,9.46,9.47,9.42,9.47,1096050.0
2017-06-05 10:00:00,9.48,9.5,9.46,9.46,826600.0,9.48,9.5,9.46,9.46,826600.0
2017-06-05 10:10:00,9.46,9.48,9.43,9.46,1113700.0,9.46,9.48,9.43,9.46,1113700.0
2017-06-05 10:20:00,9.46,9.47,9.44,9.46,793800.0,9.46,9.47,9.44,9.46,793800.0
2017-06-05 10:30:00,9.46,9.47,9.45,9.46,260250.0,9.46,9.47,9.45,9.46,260250.0
2017-06-05 10:40:00,9.45,9.45,9.44,9.45,368400.0,9.45,9.45,9.44,9.45,368400.0
2017-06-05 10:50:00,9.45,9.45,9.43,9.44,1280200.0,9.45,9.45,9.43,9.44,1280200.0
2017-06-05 11:00:00,9.44,9.44,9.44,9.44,563050.0,9.44,9.44,9.44,9.44,563050.0
2017-06-05 11:10:00,9.44,9.45,9.43,9.45,921800.0,9.44,9.45,9.43,9.45,921800.0
2017-06-05 11:20:00,9.44,9.45,9.44,9.44,422500.0,9.44,9.45,9.44,9.44,422500.0
2017-06-05 11:30:00,9.44,9.45,9.44,9.45,764150.0,9.44,9.45,9.44,9.45,764150.0
2017-06-05 11:40:00,9.45,9.48,9.45,9.48,669450.0,9.45,9.48,9.45,9.48,669450.0
2017-06-05 11:50:00,9.48,9.48,9.46,9.46,676350.0,9.48,9.48,9.46,9.46,676350.0
2017-06-05 12:00:00,9.47,9.47,9.46,9.46,844300.0,9.47,9.47,9.46,9.46,844300.0
2017-06-05 12:10:00,9.46,9.47,9.44,9.45,794150.0,9.46,9.47,9.44,9.45,794150.0
2017-06-05 12:20:00,9.45,9.46,9.44,9.45,619550.0,9.45,9.46,9.44,9.45,619550.0
2017-06-05 12:30:00,9.45,9.46,9.44,9.45,1015550.0,9.45,9.46,9.44,9.45,1015550.0
2017-06-05 12:40:00,9.45,9.46,9.45,9.46,425100.0,9.45,9.46,9.45,9.46,425100.0
2017-06-05 12:50:00,9.46,9.46,9.44,9.44,754200.0,9.46,9.46,9.44,9.44,754200.0
2017-06-05 13:00:00,9.45,9.46,9.45,9.45,883700.0,9.45,9.46,9.45,9.45,883700.0
2017-06-05 13:10:00,9.45,9.46,9.44,9.45,763500.0,9.45,9.46,9.44,9.45,763500.0
2017-06-05 13:20:00,9.45,9.45,9.45,9.45,244550.0,9.45,9.45,9.45,9.45,244550.0
2017-06-05 13:30:00,9.45,9.46,9.45,9.46,90000.0,9.45,9.46,9.45,9.46,90000.0
2017-06-05 13:40:00,9.46,9.46,9.45,9.45,244850.0,9.46,9.46,9.45,9.45,244850.0
2017-06-05 13:50:00,9.46,9.46,9.45,9.45,175850.0,9.46,9.46,9.45,9.45,175850.0
2017-06-05 14:00:00,9.45,9.46,9.45,9.45,445450.0,9.45,9.46,9.45,9.45,445450.0
2017-06-05 14:10:00,9.45,9.46,9.45,9.45,346100.0,9.45,9.46,9.45,9.45,346100.0
2017-06-05 14:20:00,9.45,9.46,9.45,9.46,612400.0,9.45,9.46,9.45,9.46,612400.0
2017-06-05 14:30:00,9.45,9.46,9.45,9.45,370200.0,9.45,9.46,9.45,9.45,370200.0
2017-06-05 14:40:00,9.46,9.46,9.45,9.46,283000.0,9.46,9.46,9.45,9.46,283000.0
2017-06-05 14:50:00,9.46,9.47,9.46,9.46,518250.0,9.46,9.47,9.46,9.46,518250.0
2017-06-05 15:00:00,9.46,9.46,9.46,9.46,453950.0,9.46,9.46,9.46,9.46,453950.0
2017-06-05 15:10:00,9.46,9.47,9.46,9.47,383450.0,9.46,9.47,9.46,9.47,383450.0
2017-06-05 15:20:00,9.47,9.47,9.45,9.45,538200.0,9.47,9.47,9.45,9.45,538200.0
2017-06-05 15:30:00,9.45,9.46,9.45,9.46,577000.0,9.45,9.46,9.45,9.46,577000.0
2017-06-05 15:40:00,9.46,9.46,9.45,9.45,713100.0,9.46,9.46,9.45,9.45,713100.0
2017-06-05 15:50:00,9.45,9.45,9.44,9.45,1703050.0,9.45,9.45,9.44,9.45,1703050.0
2017-06-06 09:30:00,9.42,9.42,9.38,9.42,1316350.0,9.42,9.42,9.38,9.42,1316350.0
2017-06-06 09:40:00,9.42,9.44,9.41,9.43,692000.0,9.42,9.44,9.41,9.43,692000.0
2017-06-06 09:50:00,9.44,9.46,9.43,9.45,871950.0,9.44,9.46,9.43,9.45,871950.0
2017-06-06 10:00:00,9.46,9.46,9.44,9.44,514550.0,9.46,9.46,9.44,9.44,514550.0
2017-06-06 10:10:00,9.44,9.44,9.43,9.44,307450.0,9.44,9.44,9.43,9.44,307450.0
2017-06-06 10:20:00,9.44,9.44,9.43,9.44,966100.0,9.44,9.44,9.43,9.44,966100.0
2017-06-06 10:30:00,9.44,9.44,9.42,9.43,423700.0,9.44,9.44,9.42,9.43,423700.0
2017-06-06 10:40:00,9.43,9.43,9.42,9.43,315900.0,9.43,9.43,9.42,9.43,315900.0
2017-06-06 10:50:00,9.43,9.44,9.41,9.41,418750.0,9.43,9.44,9.41,9.41,418750.0
2017-06-06 11:00:00,9.42,9.42,9.41,9.41,252350.0,9.42,9.42,9.41,9.41,252350.0
2017-06-06 11:10:00,9.41,9.42,9.41,9.41,436900.0,9.41,9.42,9.41,9.41,436900.0
2017-06-06 11:20:00,9.41,9.42,9.41,9.42,312600.0,9.41,9.42,9.41,9.42,312600.0
2017-06-06 11:30:00,9.42,9.43,9.42,9.42,392650.0,9.42,9.43,9.42,9.42,392650.0
2017-06-06 11:40:00,9.43,9.43,9.42,9.43,225000.0,9.43,9.43,9.42,9.43,225000.0
2017-06-06 11:50:00,9.43,9.43,9.42,9.42,170000.0,9.43,9.43,9.42,9.42,170000.0
2017-06-06 12:00:00,9.42,9.42,9.42,9.42,135000.0,9.42,9.42,9.42,9.42,135000.0
2017-06-06 12:10:00,9.42,9.45,9.41,9.44,748900.0,9.42,9.45,9.41,9.44,748900.0
2017-06-06 12:20:00,9.44,9.45,9.43,9.44,75000.0,9.44,9.45,9.43,9.44,75000.0
2017-06-06 12:30:00,9.44,9.46,9.44,9.46,609050.0,9.44,9.46,9.44,9.46,609050.0
2017-06-06 12:40:00,9.46,9.47,9.45,9.46,732800.0,9.46,9.47,9.45,9.46,732800.0
2017-06-06 12:50:00,9.46,9.49,9.46,9.49,611100.0,9.46,9.49,9.46,9.49,611100.0
2017-06-06 13:00:00,9.48,9.48,9.46,9.46,400000.0,9.48,9.48,9.46,9.46,400000.0
2017-06-06 13:10:00,9.46,9.47,9.46,9.47,159600.0,9.46,9.47,9.46,9.47,159600.0
2017-06-06 13:20:00,9.47,9.47,9.46,9.47,192800.0,9.47,9.47,9.46,9.47,192800.0
2017-06-06 13:30:00,9.47,9.47,9.46,9.46,480350.0,9.47,9.47,9.46,9.46,480350.0
2017-06-06 13:40:00,9.45,9.46,9.45,9.46,134750.0,9.45,9.46,9.45,9.46,134750.0
2017-06-06 13:50:00,9.46,9.46,9.45,9.46,234450.0,9.46,9.46,9.45,9.46,234450.0
2017-06-06 14:00:00,9.45,9.46,9.44,9.45,540000.0,9.45,9.46,9.44,9.45,540000.0
2017-06-06 14:10:00,9.45,9.47,9.45,9.47,309850.0,9.45,9.47,9.45,9.47,309850.0
2017-06-06 14:20:00,9.47,9.47,9.45,9.46,965050.0,9.47,9.47,9.45,9.46,965050.0
2017-06-06 14:30:00,9.46,9.46,9.45,9.46,405000.0,9.46,9.46,9.45,9.46,405000.0
2017-06-06 14:40:00,9.46,9.46,9.45,9.45,572750.0,9.46,9.46,9.45,9.45,572750.0
2017-06-06 14:50:00,9.45,9.46,9.45,9.46,470250.0,9.45,9.46,9.45,9.46,470250.0
2017-06-06 15:00:00,9.46,9.46,9.44,9.45,588500.0,9.46,9.46,9.44,9.45,588500.0
2017-06-06 15:10:00,9.45,9.45,9.44,9.45,520250.0,9.45,9.45,9.44,9.45,520250.0
2017-06-06 15:20:00,9.45,9.45,9.44,9.45,468600.0,9.45,9.45,9.44,9.45,468600.0
2017-06-06 15:30:00,9.45,9.45,9.43,9.44,507050.0,9.45,9.45,9.43,9.44,507050.0
2017-06-06 15:40:00,9.45,9.45,9.42,9.42,585750.0,9.45,9.45,9.42,9.42,585750.0
2017-06-06 15:50:00,9.43,9.43,9.41,9.41,2989250.0,9.43,9.43,9.41,9.41,2989250.0
2017-06-07 09:30:00,9.4,9.43,9.37,9.4,1345800.0,9.4,9.43,9.37,9.4,1345800.0
2017-06-07 09:40:00,9.4,9.4,9.36,9.37,768450.0,9.4,9.4,9.36,9.37,768450.0
2017-06-07 09:50:00,9.37,9.37,9.32,9.33,845150.0,9.37,9.37,9.32,9.33,845150.0
2017-06-07 10:00:00,9.33,9.37,9.32,9.36,1045750.0,9.33,9.37,9.32,9.36,1045750.0
2017-06-07 10:10:00,9.36,9.36,9.31,9.32,1143300.0,9.36,9.36,9.31,9.32,1143300.0
2017-06-07 10:20:00,9.31,9.32,9.27,9.29,4018800.0,9.31,9.32,9.27,9.29,4018800.0
2017-06-07 10:30:00,9.29,9.29,9.26,9.27,1235700.0,9.29,9.29,9.26,9.27,1235700.0
2017-06-07 10:40:00,9.27,9.29,9.26,9.29,844550.0,9.27,9.29,9.26,9.29,844550.0
2017-06-07 10:50:00,9.29,9.29,9.27,9.27,590850.0,9.29,9.29,9.27,9.27,590850.0
2017-06-07 11:00:00,9.27,9.27,9.24,9.26,1127950.0,9.27,9.27,9.24,9.26,1127950.0
2017-06-07 11:10:00,9.26,9.26,9.2,9.21,2115400.0,9.26,9.26,9.2,9.21,2115400.0
2017-06-07 11:20:00,9.21,9.24,9.21,9.24,1192450.0,9.21,9.24,9.21,9.24,1192450.0
2017-06-07 11:30:00,9.24,9.25,9.21,9.24,928800.0,9.24,9.25,9.21,9.24,928800.0
2017-06-07 11:40:00,9.25,9.26,9.23,9.24,1337650.0,9.25,9.26,9.23,9.24,1337650.0
2017-06-07 11:50:00,9.24,9.25,9.23,9.24,1151600.0,9.24,9.25,9.23,9.24,1151600.0
2017-06-07 12:00:00,9.23,9.25,9.23,9.25,520950.0,9.23,9.25,9.23,9.25,520950.0
2017-06-07 12:10:00,9.25,9.26,9.25,9.26,772550.0,9.25,9.26,9.25,9.26,772550.0
2017-06-07 12:20:00,9.26,9.27,9.24,9.25,396000.0,9.26,9.27,9.24,9.25,396000.0
2017-06-07 12:30:00,9.25,9.25,9.24,9.24,345900.0,9.25,9.25,9.24,9.24,345900.0
2017-06-07 12:40:00,9.24,9.24,9.21,9.23,1262050.0,9.24,9.24,9.21,9.23,1262050.0
2017-06-07 12:50:00,9.23,9.23,9.22,9.22,448650.0,9.23,9.23,9.22,9.22,448650.0
2017-06-07 13:00:00,9.22,9.22,9.2,9.2,480800.0,9.22,9.22,9.2,9.2,480800.0
2017-06-07 13:10:00,9.21,9.21,9.19,9.2,1269050.0,9.21,9.21,9.19,9.2,1269050.0
2017-06-07 13:20:00,9.2,9.24,9.2,9.24,468900.0,9.2,9.24,9.2,9.24,468900.0
2017-06-07 13:30:00,9.23,9.24,9.22,9.23,1013050.0,9.23,9.24,9.22,9.23,1013050.0
2017-06-07 13:40:00,9.23,9.23,9.22,9.22,220000.0,9.23,9.23,9.22,9.22,220000.0
2017-06-07 13:50:00,9.22,9.24,9.21,9.24,407250.0,9.22,9.24,9.21,9.24,407250.0
2017-06-07 14:00:00,9.24,9.24,9.22,9.24,315250.0,9.24,9.24,9.22,9.24,315250.0
2017-06-07 14:10:00,9.24,9.24,9.22,9.22,266300.0,9.24,9.24,9.22,9.22,266300.0
2017-06-07 14:20:00,9.22,9.23,9.22,9.22,431600.0,9.22,9.23,9.22,9.22,431600.0
2017-06-07 14:30:00,9.22,9.23,9.22,9.23,355050.0,9.22,9.23,9.22,9.23,355050.0
2017-06-07 14:40:00,9.23,9.23,9.22,9.23,861700.0,9.23,9.23,9.22,9.23,861700.0
2017-06-07 14:50:00,9.23,9.23,9.22,9.22,974850.0,9.23,9.23,9.22,9.22,974850.0
2017-06-07 15:00:00,9.22,9.23,9.21,9.23,1171850.0,9.22,9.23,9.21,9.23,1171850.0
2017-06-07 15:10:00,9.22,9.23,9.21,9.22,656150.0,9.22,9.23,9.21,9.22,656150.0
2017-06-07 15:20:00,9.22,9.23,9.22,9.23,1017300.0,9.22,9.23,9.22,9.23,1017300.0
2017-06-07 15:30:00,9.23,9.24,9.22,9.24,1212400.0,9.23,9.24,9.22,9.24,1212400.0
2017-06-07 15:40:00,9.24,9.27,9.24,9.26,1973900.0,9.24,9.27,9.24,9.26,1973900.0
2017-06-07 15:50:00,9.26,9.26,9.23,9.24,3200050.0,9.26,9.26,9.23,9.24,3200050.0
2017-06-08 09:30:00,9.22,9.24,9.16,9.22,1346600.0,9.22,9.24,9.16,9.22,1346600.0
2017-06-08 09:40:00,9.23,9.23,9.16,9.19,1151000.0,9.23,9.23,9.16,9.19,1151000.0
2017-06-08 09:50:00,9.18,9.19,9.14,9.16,1223100.0,9.18,9.19,9.14,9.16,1223100.0
2017-06-08 10:00:00,9.15,9.18,9.15,9.15,844250.0,9.15,9.18,9.15,9.15,844250.0
2017-06-08 10:10:00,9.15,9.21,9.15,9.21,776050.0,9.15,9.21,9.15,9.21,776050.0
2017-06-08 10:20:00,9.2,9.21,9.15,9.15,1501800.0,9.2,9.21,9.15,9.15,1501800.0
2017-06-08 10:30:00,9.16,9.2,9.15,9.2,651650.0,9.16,9.2,9.15,9.2,651650.0
2017-06-08 10:40:00,9.2,9.23,9.19,9.22,617800.0,9.2,9.23,9.19,9.22,617800.0
2017-06-08 10:50:00,9.22,9.23,9.19,9.21,495000.0,9.22,9.23,9.19,9.21,495000.0
2017-06-08 11:00:00,9.21,9.21,9.18,9.2,720700.0,9.21,9.21,9.18,9.2,720700.0
2017-06-08 11:10:00,9.2,9.22,9.2,9.22,1110650.0,9.2,9.22,9.2,9.22,1110650.0
2017-06-08 11:20:00,9.21,9.24,9.21,9.24,649850.0,9.21,9.24,9.21,9.24,649850.0
2017-06-08 11:30:00,9.25,9.26,9.24,9.26,795250.0,9.25,9.26,9.24,9.26,795250.0
2017-06-08 11:40:00,9.26,9.27,9.25,9.27,922300.0,9.26,9.27,9.25,9.27,922300.0
2017-06-08 11:50:00,9.27,9.29,9.27,9.29,700350.0,9.27,9.29,9.27,9.29,700350.0
2017-06-08 12:00:00,9.29,9.29,9.26,9.27,474000.0,9.29,9.29,9.26,9.27,474000.0
2017-06-08 12:10:00,9.27,9.28,9.27,9.28,335000.0,9.27,9.28,9.27,9.28,335000.0
2017-06-08 12:20:00,9.28,9.28,9.26,9.26,411200.0,9.28,9.28,9.26,9.26,411200.0
2017-06-08 12:30:00,9.26,9.27,9.24,9.25,469700.0,9.26,9.27,9.24,9.25,469700.0
2017-06-08 12:40:00,9.24,9.26,9.23,9.25,444350.0,9.24,9.26,9.23,9.25,444350.0
2017-06-08 12:50:00,9.25,9.26,9.25,9.26,197800.0,9.25,9.26,9.25,9.26,197800.0
2017-06-08 13:00:00,9.26,9.26,9.25,9.25,460100.0,9.26,9.26,9.25,9.25,460100.0
2017-06-08 13:10:00,9.25,9.25,9.24,9.24,332350.0,9.25,9.25,9.24,9.24,332350.0
2017-06-08 13:20:00,9.24,9.24,9.21,9.22,323750.0,9.24,9.24,9.21,9.22,323750.0
2017-06-08 13:30:00,9.23,9.25,9.22,9.24,328700.0,9.23,9.25,9.22,9.24,328700.0
2017-06-08 13:40:00,9.24,9.26,9.24,9.26,580200.0,9.24,9.26,9.24,9.26,580200.0
2017-06-08 13:50:00,9.26,9.26,9.23,9.24,568600.0,9.26,9.26,9.23,9.24,568600.0
2017-06-08 14:00:00,9.24,9.24,9.21,9.21,648200.0,9.24,9.24,9.21,9.21,648200.0
2017-06-08 14:10:00,9.22,9.23,9.21,9.21,394350.0,9.22,9.23,9.21,9.21,394350.0
2017-06-08 14:20:00,9.21,9.21,9.19,9.19,460050.0,9.21,9.21,9.19,9.19,460050.0
2017-06-08 14:30:00,9.2,9.2,9.18,9.2,483450.0,9.2,9.2,9.18,9.2,483450.0
2017-06-08 14:40:00,9.2,9.21,9.19,9.2,351550.0,9.2,9.21,9.19,9.2,351550.0
2017-06-08 14:50:00,9.19,9.2,9.18,9.19,265000.0,9.19,9.2,9.18,9.19,265000.0
2017-06-08 15:00:00,9.19,9.2,9.16,9.17,814900.0,9.19,9.2,9.16,9.17,814900.0
2017-06-08 15:10:00,9.17,9.2,9.17,9.19,415000.0,9.17,9.2,9.17,9.19,415000.0
2017-06-08 15:20:00,9.19,9.21,9.19,9.19,488700.0,9.19,9.21,9.19,9.19,488700.0
2017-06-08 15:30:00,9.19,9.2,9.18,9.18,706050.0,9.19,9.2,9.18,9.18,706050.0
2017-06-08 15:40:00,9.18,9.2,9.18,9.19,966100.0,9.18,9.2,9.18,9.19,966100.0
2017-06-08 15:50:00,9.19,9.2,9.18,9.19,1754050.0,9.19,9.2,9.18,9.19,1754050.0
2017-06-09 09:30:00,9.23,9.25,9.2,9.2,1181150.0,9.23,9.25,9.2,9.2,1181150.0
2017-06-09 09:40:00,9.2,9.25,9.19,9.24,749500.0,9.2,9.25,9.19,9.24,749500.0
2017-06-09 09:50:00,9.24,9.27,9.24,9.25,668150.0,9.24,9.27,9.24,9.25,668150.0
2017-06-09 10:00:00,9.25,9.26,9.23,9.24,520250.0,9.25,9.26,9.23,9.24,520250.0
2017-06-09 10:10:00,9.25,9.25,9.23,9.23,377700.0,9.25,9.25,9.23,9.23,377700.0
2017-06-09 10:20:00,9.23,9.29,9.23,9.28,1059800.0,9.23,9.29,9.23,9.28,1059800.0
2017-06-09 10:30:00,9.29,9.29,9.27,9.27,605600.0,9.29,9.29,9.27,9.27,605600.0
2017-06-09 10:40:00,9.27,9.27,9.26,9.26,802700.0,9.27,9.27,9.26,9.26,802700.0
2017-06-09 10:50:00,9.26,9.27,9.26,9.26,345000.0,9.26,9.27,9.26,9.26,345000.0
2017-06-09 11:00:00,9.26,9.3,9.26,9.29,1065600.0,9.26,9.3,9.26,9.29,1065600.0
2017-06-09 11:10:00,9.3,9.32,9.3,9.3,1481500.0,9.3,9.32,9.3,9.3,1481500.0
2017-06-09 11:20:00,9.3,9.3,9.29,9.3,496000.0,9.3,9.3,9.29,9.3,496000.0
2017-06-09 11:30:00,9.3,9.3,9.27,9.29,1099750.0,9.3,9.3,9.27,9.29,1099750.0
2017-06-09 11:40:00,9.29,9.32,9.28,9.31,844150.0,9.29,9.32,9.28,9.31,844150.0
2017-06-09 11:50:00,9.3,9.31,9.28,9.3,316700.0,9.3,9.31,9.28,9.3,316700.0
2017-06-09 12:00:00,9.29,9.3,9.28,9.28,393200.0,9.29,9.3,9.28,9.28,393200.0
2017-06-09 12:10:00,9.28,9.28,9.26,9.27,749350.0,9.28,9.28,9.26,9.27,749350.0
2017-06-09 12:20:00,9.26,9.27,9.26,9.27,245800.0,9.26,9.27,9.26,9.27,245800.0
2017-06-09 12:30:00,9.27,9.27,9.24,9.24,726600.0,9.27,9.27,9.24,9.24,726600.0
2017-06-09 12:40:00,9.25,9.25,9.23,9.24,222750.0,9.25,9.25,9.23,9.24,222750.0
2017-06-09 12:50:00,9.24,9.26,9.24,9.25,487050.0,9.24,9.26,9.24,9.25,487050.0
2017-06-09 13:00:00,9.25,9.26,9.24,9.25,541200.0,9.25,9.26,9.24,9.25,541200.0
2017-06-09 13:10:00,9.25,9.25,9.24,9.25,350250.0,9.25,9.25,9.24,9.25,350250.0
2017-06-09 13:20:00,9.25,9.26,9.25,9.25,126500.0,9.25,9.26,9.25,9.25,126500.0
2017-06-09 13:30:00,9.25,9.26,9.25,9.25,219500.0,9.25,9.26,9.25,9.25,219500.0
2017-06-09 13:40:00,9.24,9.25,9.23,9.23,480600.0,9.24,9.25,9.23,9.23,480600.0
2017-06-09 13:50:00,9.23,9.24,9.21,9.21,242000.0,9.23,9.24,9.21,9.21,242000.0
2017-06-09 14:00:00,9.21,9.22,9.2,9.21,421950.0,9.21,9.22,9.2,9.21,421950.0
2017-06-09 14:10:00,9.21,9.22,9.19,9.2,317300.0,9.21,9.22,9.19,9.2,317300.0
2017-06-09 14:20:00,9.2,9.22,9.2,9.22,609000.0,9.2,9.22,9.2,9.22,609000.0
2017-06-09 14:30:00,9.22,9.23,9.21,9.23,416550.0,9.22,9.23,9.21,9.23,416550.0
2017-06-09 14:40:00,9.23,9.23,9.2,9.2,594050.0,9.23,9.23,9.2,9.2,594050.0
2017-06-09 14:50:00,9.21,9.23,9.2,9.22,1066400.0,9.21,9.23,9.2,9.22,1066400.0
2017-06-09 15:00:00,9.22,9.23,9.21,9.22,866600.0,9.22,9.23,9.21,9.22,866600.0
2017-06-09 15:10:00,9.22,9.23,9.22,9.22,313900.0,9.22,9.23,9.22,9.22,313900.0
2017-06-09 15:20:00,9.22,9.23,9.22,9.23,417650.0,9.22,9.23,9.22,9.23,417650.0
2017-06-09 15:30:00,9.23,9.23,9.22,9.23,354000.0,9.23,9.23,9.22,9.23,354000.0
2017-06-09 15:40:00,9.22,9.22,9.2,9.22,939450.0,9.22,9.22,9.2,9.22,939450.0
2017-06-09 15:50:00,9.22,9.22,9.2,9.22,1319200.0,9.22,9.22,9.2,9.22,1319200.0
2017-06-12 09:30:00,9.2,9.2,9.08,9.1,1860200.0,9.2,9.2,9.08,9.1,1860200.0
2017-06-12 09:40:00,9.12,9.12,9.08,9.1,1369050.0,9.12,9.12,9.08,9.1,1369050.0
2017-06-12 09:50:00,9.1,9.1,9.06,9.07,1194750.0,9.1,9.1,9.06,9.07,1194750.0
2017-06-12 10:00:00,9.08,9.08,9.06,9.06,844050.0,9.08,9.08,9.06,9.06,844050.0
2017-06-12 10:10:00,9.06,9.09,9.04,9.09,1587500.0,9.06,9.09,9.04,9.09,1587500.0
2017-06-12 10:20:00,9.08,9.1,9.08,9.1,827200.0,9.08,9.1,9.08,9.1,827200.0
2017-06-12 10:30:00,9.1,9.14,9.09,9.13,1135450.0,9.1,9.14,9.09,9.13,1135450.0
2017-06-12 10:40:00,9.13,9.17,9.13,9.17,638100.0,9.13,9.17,9.13,9.17,638100.0
2017-06-12 10:50:00,9.18,9.19,9.18,9.19,653300.0,9.18,9.19,9.18,9.19,653300.0
2017-06-12 11:00:00,9.19,9.22,9.19,9.2,608800.0,9.19,9.22,9.19,9.2,608800.0
2017-06-12 11:10:00,9.2,9.21,9.16,9.19,440350.0,9.2,9.21,9.16,9.19,440350.0
2017-06-12 11:20:00,9.19,9.23,9.19,9.23,425000.0,9.19,9.23,9.19,9.23,425000.0
2017-06-12 11:30:00,9.22,9.27,9.22,9.27,688300.0,9.22,9.27,9.22,9.27,688300.0
2017-06-12 11:40:00,9.28,9.29,9.26,9.26,651900.0,9.28,9.29,9.26,9.26,651900.0
2017-06-12 11:50:00,9.26,9.28,9.24,9.25,314500.0,9.26,9.28,9.24,9.25,314500.0
2017-06-12 12:00:00,9.25,9.26,9.23,9.23,767650.0,9.25,9.26,9.23,9.23,767650.0
2017-06-12 12:10:00,9.23,9.26,9.23,9.26,240050.0,9.23,9.26,9.23,9.26,240050.0
2017-06-12 12:20:00,9.26,9.26,9.24,9.25,398600.0,9.26,9.26,9.24,9.25,398600.0
2017-06-12 12:30:00,9.26,9.26,9.23,9.24,397050.0,9.26,9.26,9.23,9.24,397050.0
2017-06-12 12:40:00,9.23,9.23,9.21,9.22,308100.0,9.23,9.23,9.21,9.22,308100.0
2017-06-12 12:50:00,9.22,9.22,9.2,9.2,275300.0,9.22,9.22,9.2,9.2,275300.0
2017-06-12 13:00:00,9.19,9.2,9.18,9.19,375150.0,9.19,9.2,9.18,9.19,375150.0
2017-06-12 13:10:00,9.19,9.19,9.17,9.18,969200.0,9.19,9.19,9.17,9.18,969200.0
2017-06-12 13:20:00,9.18,9.2,9.18,9.2,711050.0,9.18,9.2,9.18,9.2,711050.0
2017-06-12 13:30:00,9.2,9.24,9.2,9.23,1002250.0,9.2,9.24,9.2,9.23,1002250.0
2017-06-12 13:40:00,9.23,9.24,9.22,9.23,540500.0,9.23,9.24,9.22,9.23,540500.0
2017-06-12 13:50:00,9.24,9.25,9.23,9.24,686700.0,9.24,9.25,9.23,9.24,686700.0
2017-06-12 14:00:00,9.25,9.25,9.23,9.24,901050.0,9.25,9.25,9.23,9.24,901050.0
2017-06-12 14:10:00,9.25,9.25,9.25,9.25,105000.0,9.25,9.25,9.25,9.25,105000.0
2017-06-12 14:20:00,9.25,9.25,9.23,9.23,953800.0,9.25,9.25,9.23,9.23,953800.0
2017-06-12 14:30:00,9.24,9.25,9.23,9.25,331400.0,9.24,9.25,9.23,9.25,331400.0
2017-06-12 14:40:00,9.25,9.26,9.25,9.26,245050.0,9.25,9.26,9.25,9.26,245050.0
2017-06-12 14:50:00,9.26,9.28,9.26,9.27,395900.0,9.26,9.28,9.26,9.27,395900.0
2017-06-12 15:00:00,9.26,9.26,9.24,9.24,321700.0,9.26,9.26,9.24,9.24,321700.0
2017-06-12 15:10:00,9.24,9.26,9.24,9.26,465900.0,9.24,9.26,9.24,9.26,465900.0
2017-06-12 15:20:00,9.26,9.26,9.24,9.24,478200.0,9.26,9.26,9.24,9.24,478200.0
2017-06-12 15:30:00,9.24,9.25,9.23,9.23,313850.0,9.24,9.25,9.23,9.23,313850.0
2017-06-12 15:40:00,9.23,9.23,9.21,9.22,576300.0,9.23,9.23,9.21,9.22,576300.0
2017-06-12 15:50:00,9.22,9.24,9.21,9.23,1190800.0,9.22,9.24,9.21,9.23,1190800.0
2017-06-13 09:30:00,9.24,9.31,9.23,9.3,1509100.0,9.24,9.31,9.23,9.3,1509100.0
2017-06-13 09:40:00,9.3,9.36,9.3,9.34,1864350.0,9.3,9.36,9.3,9.34,1864350.0
2017-06-13 09:50:00,9.35,9.36,9.3,9.31,741900.0,9.35,9.36,9.3,9.31,741900.0
2017-06-13 10:00:00,9.3,9.31,9.28,9.29,314750.0,9.3,9.31,9.28,9.29,314750.0
2017-06-13 10:10:00,9.29,9.31,9.27,9.3,645350.0,9.29,9.31,9.27,9.3,645350.0
2017-06-13 10:20:00,9.3,9.31,9.26,9.29,857300.0,9.3,9.31,9.26,9.29,857300.0
2017-06-13 10:30:00,9.29,9.3,9.27,9.3,794200.0,9.29,9.3,9.27,9.3,794200.0
2017-06-13 10:40:00,9.3,9.34,9.3,9.33,771950.0,9.3,9.34,9.3,9.33,771950.0
2017-06-13 10:50:00,9.33,9.33,9.31,9.32,1130100.0,9.33,9.33,9.31,9.32,1130100.0
2017-06-13 11:00:00,9.31,9.32,9.26,9.26,545700.0,9.31,9.32,9.26,9.26,545700.0
2017-06-13 11:10:00,9.26,9.29,9.25,9.27,239550.0,9.26,9.29,9.25,9.27,239550.0
2017-06-13 11:20:00,9.27,9.28,9.25,9.25,202600.0,9.27,9.28,9.25,9.25,202600.0
2017-06-13 11:30:00,9.26,9.27,9.26,9.27,210000.0,9.26,9.27,9.26,9.27,210000.0
2017-06-13 11:40:00,9.27,9.3,9.26,9.28,1155450.0,9.27,9.3,9.26,9.28,1155450.0
2017-06-13 11:50:00,9.28,9.28,9.25,9.26,789100.0,9.28,9.28,9.25,9.26,789100.0
2017-06-13 12:00:00,9.26,9.27,9.26,9.27,170000.0,9.26,9.27,9.26,9.27,170000.0
2017-06-13 12:10:00,9.28,9.3,9.27,9.3,428750.0,9.28,9.3,9.27,9.3,428750.0
2017-06-13 12:20:00,9.3,9.32,9.29,9.31,558750.0,9.3,9.32,9.29,9.31,558750.0
2017-06-13 12:30:00,9.31,9.33,9.31,9.31,486700.0,9.31,9.33,9.31,9.31,486700.0
2017-06-13 12:40:00,9.33,9.33,9.32,9.32,194450.0,9.33,9.33,9.32,9.32,194450.0
2017-06-13 12:50:00,9.32,9.33,9.3,9.31,206400.0,9.32,9.33,9.3,9.31,206400.0
2017-06-13 13:00:00,9.3,9.31,9.3,9.3,125000.0,9.3,9.31,9.3,9.3,125000.0
2017-06-13 13:10:00,9.29,9.3,9.28,9.29,234450.0,9.29,9.3,9.28,9.29,234450.0
2017-06-13 13:20:00,9.28,9.28,9.27,9.28,162750.0,9.28,9.28,9.27,9.28,162750.0
2017-06-13 13:30:00,9.27,9.29,9.26,9.28,324250.0,9.27,9.29,9.26,9.28,324250.0
2017-06-13 13:40:00,9.28,9.28,9.28,9.28,146750.0,9.28,9.28,9.28,9.28,146750.0
2017-06-13 13:50:00,9.28,9.3,9.28,9.3,207100.0,9.28,9.3,9.28,9.3,207100.0
2017-06-13 14:00:00,9.3,9.3,9.29,9.29,135000.0,9.3,9.3,9.29,9.29,135000.0
2017-06-13 14:10:00,9.3,9.3,9.29,9.29,234600.0,9.3,9.3,9.29,9.29,234600.0
2017-06-13 14:20:00,9.29,9.3,9.28,9.3,141850.0,9.29,9.3,9.28,9.3,141850.0
2017-06-13 14:30:00,9.31,9.31,9.29,9.29,238750.0,9.31,9.31,9.29,9.29,238750.0
2017-06-13 14:40:00,9.29,9.29,9.29,9.29,261300.0,9.29,9.29,9.29,9.29,261300.0
2017-06-13 14:50:00,9.29,9.31,9.29,9.31,233900.0,9.29,9.31,9.29,9.31,233900.0
2017-06-13 15:00:00,9.31,9.32,9.3,9.3,269750.0,9.31,9.32,9.3,9.3,269750.0
2017-06-13 15:10:00,9.3,9.31,9.3,9.3,461150.0,9.3,9.31,9.3,9.3,461150.0
2017-06-13 15:20:00,9.3,9.31,9.3,9.31,401150.0,9.3,9.31,9.3,9.31,401150.0
2017-06-13 15:30:00,9.31,9.31,9.28,9.28,413350.0,9.31,9.31,9.28,9.28,413350.0
2017-06-13 15:40:00,9.28,9.29,9.27,9.28,1058850.0,9.28,9.29,9.27,9.28,1058850.0
2017-06-13 15:50:00,9.28,9.29,9.28,9.28,1173050.0,9.28,9.29,9.28,9.28,1173050.0
2017-06-14 09:30:00,9.28,9.36,9.28,9.3,608400.0,9.28,9.36,9.28,9.3,608400.0
2017-06-14 09:40:00,9.3,9.32,9.29,9.3,466000.0,9.3,9.32,9.29,9.3,466000.0
2017-06-14 09:50:00,9.3,9.3,9.26,9.27,447050.0,9.3,9.3,9.26,9.27,447050.0
2017-06-14 10:00:00,9.27,9.28,9.26,9.28,144800.0,9.27,9.28,9.26,9.28,144800.0
2017-06-14 10:10:00,9.28,9.29,9.26,9.26,220350.0,9.28,9.29,9.26,9.26,220350.0
2017-06-14 10:20:00,9.27,9.27,9.26,9.26,115950.0,9.27,9.27,9.26,9.26,115950.0
2017-06-14 10:30:00,9.26,9.29,9.26,9.28,383600.0,9.26,9.29,9.26,9.28,383600.0
2017-06-14 10:40:00,9.28,9.3,9.25,9.26,978250.0,9.28,9.3,9.25,9.26,978250.0
2017-06-14 10:50:00,9.26,9.26,9.23,9.23,90000.0,9.26,9.26,9.23,9.23,90000.0
2017-06-14 11:00:00,9.23,9.23,9.22,9.23,213750.0,9.23,9.23,9.22,9.23,213750.0
2017-06-14 11:10:00,9.22,9.23,9.21,9.21,1071650.0,9.22,9.23,9.21,9.21,1071650.0
2017-06-14 11:20:00,9.22,9.22,9.2,9.21,554800.0,9.22,9.22,9.2,9.21,554800.0
2017-06-14 11:30:00,9.21,9.22,9.2,9.21,545950.0,9.21,9.22,9.2,9.21,545950.0
2017-06-14 11:40:00,9.22,9.22,9.21,9.22,224500.0,9.22,9.22,9.21,9.22,224500.0
2017-06-14 11:50:00,9.23,9.23,9.22,9.23,269850.0,9.23,9.23,9.22,9.23,269850.0
2017-06-14 12:00:00,9.24,9.25,9.23,9.24,587250.0,9.24,9.25,9.23,9.24,587250.0
2017-06-14 12:10:00,9.24,9.24,9.22,9.22,540050.0,9.24,9.24,9.22,9.22,540050.0
2017-06-14 12:20:00,9.22,9.23,9.21,9.21,405700.0,9.22,9.23,9.21,9.21,405700.0
2017-06-14 12:30:00,9.22,9.22,9.2,9.21,363100.0,9.22,9.22,9.2,9.21,363100.0
2017-06-14 12:40:00,9.21,9.23,9.21,9.23,92500.0,9.21,9.23,9.21,9.23,92500.0
2017-06-14 12:50:00,9.23,9.23,9.21,9.22,272750.0,9.23,9.23,9.21,9.22,272750.0
2017-06-14 13:00:00,9.21,9.23,9.21,9.23,101000.0,9.21,9.23,9.21,9.23,101000.0
2017-06-14 13:10:00,9.23,9.23,9.22,9.22,71250.0,9.23,9.23,9.22,9.22,71250.0
2017-06-14 13:20:00,9.22,9.23,9.22,9.22,60000.0,9.22,9.23,9.22,9.22,60000.0
2017-06-14 13:30:00,9.22,9.24,9.22,9.24,100000.0,9.22,9.24,9.22,9.24,100000.0
2017-06-14 13:40:00,9.23,9.23,9.22,9.23,190050.0,9.23,9.23,9.22,9.23,190050.0
2017-06-14 13:50:00,9.23,9.24,9.23,9.23,213750.0,9.23,9.24,9.23,9.23,213750.0
2017-06-14 14:00:00,9.23,9.24,9.23,9.23,105000.0,9.23,9.24,9.23,9.23,105000.0
2017-06-14 14:10:00,9.24,9.24,9.23,9.24,115000.0,9.24,9.24,9.23,9.24,115000.0
2017-06-14 14:20:00,9.22,9.24,9.22,9.23,131950.0,9.22,9.24,9.22,9.23,131950.0
2017-06-14 14:30:00,9.23,9.23,9.21,9.22,147300.0,9.23,9.23,9.21,9.22,147300.0
2017-06-14 14:40:00,9.21,9.21,9.19,9.2,787900.0,9.21,9.21,9.19,9.2,787900.0
2017-06-14 14:50:00,9.2,9.21,9.2,9.2,198100.0,9.2,9.21,9.2,9.2,198100.0
2017-06-14 15:00:00,9.2,9.22,9.19,9.2,244000.0,9.2,9.22,9.19,9.2,244000.0
2017-06-14 15:10:00,9.2,9.2,9.19,9.2,122950.0,9.2,9.2,9.19,9.2,122950.0
2017-06-14 15:20:00,9.2,9.21,9.2,9.2,294600.0,9.2,9.21,9.2,9.2,294600.0
2017-06-14 15:30:00,9.21,9.21,9.2,9.2,132500.0,9.21,9.21,9.2,9.2,132500.0
2017-06-14 15:40:00,9.2,9.21,9.2,9.2,627400.0,9.2,9.21,9.2,9.2,627400.0
2017-06-14 15:50:00,9.2,9.2,9.18,9.19,1478350.0,9.2,9.2,9.18,9.19,1478350.0
2017-06-15 09:30:00,9.13,9.15,9.06,9.12,1822950.0,9.13,9.15,9.06,9.12,1822950.0
2017-06-15 09:40:00,9.12,9.15,9.05,9.06,1575050.0,9.12,9.15,9.05,9.06,1575050.0
2017-06-15 09:50:00,9.08,9.11,9.05,9.1,1392550.0,9.08,9.11,9.05,9.1,1392550.0
2017-06-15 10:00:00,9.11,9.13,9.06,9.1,1533500.0,9.11,9.13,9.06,9.1,1533500.0
2017-06-15 10:10:00,9.11,9.13,9.08,9.13,452500.0,9.11,9.13,9.08,9.13,452500.0
2017-06-15 10:20:00,9.12,9.14,9.1,9.14,795050.0,9.12,9.14,9.1,9.14,795050.0
2017-06-15 10:30:00,9.14,9.16,9.13,9.15,920500.0,9.14,9.16,9.13,9.15,920500.0
2017-06-15 10:40:00,9.15,9.16,9.13,9.16,1061200.0,9.15,9.16,9.13,9.16,1061200.0
2017-06-15 10:50:00,9.15,9.19,9.14,9.17,869800.0,9.15,9.19,9.14,9.17,869800.0
2017-06-15 11:00:00,9.17,9.18,9.13,9.13,766100.0,9.17,9.18,9.13,9.13,766100.0
2017-06-15 11:10:00,9.13,9.15,9.12,9.15,727300.0,9.13,9.15,9.12,9.15,727300.0
2017-06-15 11:20:00,9.15,9.18,9.15,9.18,786200.0,9.15,9.18,9.15,9.18,786200.0
2017-06-15 11:30:00,9.19,9.19,9.17,9.18,580000.0,9.19,9.19,9.17,9.18,580000.0
2017-06-15 11:40:00,9.19,9.19,9.16,9.16,410000.0,9.19,9.19,9.16,9.16,410000.0
2017-06-15 11:50:00,9.17,9.17,9.14,9.16,451200.0,9.17,9.17,9.14,9.16,451200.0
2017-06-15 12:00:00,9.15,9.15,9.14,9.15,139450.0,9.15,9.15,9.14,9.15,139450.0
2017-06-15 12:10:00,9.15,9.15,9.13,9.13,286300.0,9.15,9.15,9.13,9.13,286300.0
2017-06-15 12:20:00,9.13,9.13,9.12,9.12,95000.0,9.13,9.13,9.12,9.12,95000.0
2017-06-15 12:30:00,9.12,9.12,9.1,9.1,351050.0,9.12,9.12,9.1,9.1,351050.0
2017-06-15 12:40:00,9.1,9.13,9.1,9.13,160000.0,9.1,9.13,9.1,9.13,160000.0
2017-06-15 12:50:00,9.13,9.13,9.12,9.12,158200.0,9.13,9.13,9.12,9.12,158200.0
2017-06-15 13:00:00,9.13,9.13,9.12,9.12,101000.0,9.13,9.13,9.12,9.12,101000.0
2017-06-15 13:10:00,9.13,9.13,9.11,9.11,295350.0,9.13,9.13,9.11,9.11,295350.0
2017-06-15 13:20:00,9.12,9.12,9.11,9.11,207150.0,9.12,9.12,9.11,9.11,207150.0
2017-06-15 13:30:00,9.11,9.12,9.11,9.12,117350.0,9.11,9.12,9.11,9.12,117350.0
2017-06-15 13:40:00,9.12,9.12,9.11,9.11,130000.0,9.12,9.12,9.11,9.11,130000.0
2017-06-15 13:50:00,9.1,9.11,9.1,9.1,237200.0,9.1,9.11,9.1,9.1,237200.0
2017-06-15 14:00:00,9.1,9.11,9.09,9.1,97200.0,9.1,9.11,9.09,9.1,97200.0
2017-06-15 14:10:00,9.1,9.1,9.09,9.09,199150.0,9.1,9.1,9.09,9.09,199150.0
2017-06-15 14:20:00,9.09,9.11,9.09,9.11,363700.0,9.09,9.11,9.09,9.11,363700.0
2017-06-15 14:30:00,9.1,9.11,9.09,9.11,253200.0,9.1,9.11,9.09,9.11,253200.0
2017-06-15 14:40:00,9.11,9.11,9.1,9.11,240450.0,9.11,9.11,9.1,9.11,240450.0
2017-06-15 14:50:00,9.11,9.11,9.09,9.09,326550.0,9.11,9.11,9.09,9.09,326550.0
2017-06-15 15:00:00,9.09,9.11,9.09,9.1,726000.0,9.09,9.11,9.09,9.1,726000.0
2017-06-15 15:10:00,9.1,9.1,9.09,9.1,288650.0,9.1,9.1,9.09,9.1,288650.0
2017-06-15 15:20:00,9.1,9.1,9.09,9.09,195000.0,9.1,9.1,9.09,9.09,195000.0
2017-06-15 15:30:00,9.09,9.1,9.09,9.09,278300.0,9.09,9.1,9.09,9.09,278300.0
2017-06-15 15:40:00,9.09,9.1,9.09,9.09,415300.0,9.09,9.1,9.09,9.09,415300.0
2017-06-15 15:50:00,9.09,9.12,9.09,9.11,1586000.0,9.09,9.12,9.09,9.11,1586000.0
2017-06-16 09:30:00,9.11,9.15,9.08,9.09,2290300.0,9.11,9.15,9.08,9.09,2290300.0
2017-06-16 09:40:00,9.09,9.11,9.08,9.1,920900.0,9.09,9.11,9.08,9.1,920900.0
2017-06-16 09:50:00,9.1,9.1,9.06,9.07,807950.0,9.1,9.1,9.06,9.07,807950.0
2017-06-16 10:00:00,9.07,9.08,9.07,9.08,657950.0,9.07,9.08,9.07,9.08,657950.0
2017-06-16 10:10:00,9.07,9.1,9.05,9.09,787100.0,9.07,9.1,9.05,9.09,787100.0
2017-06-16 10:20:00,9.09,9.09,9.06,9.08,851250.0,9.09,9.09,9.06,9.08,851250.0
2017-06-16 10:30:00,9.07,9.08,9.06,9.07,211400.0,9.07,9.08,9.06,9.07,211400.0
2017-06-16 10:40:00,9.07,9.08,9.06,9.06,672200.0,9.07,9.08,9.06,9.06,672200.0
2017-06-16 10:50:00,9.06,9.06,9.03,9.04,918800.0,9.06,9.06,9.03,9.04,918800.0
2017-06-16 11:00:00,9.04,9.04,9.03,9.03,465550.0,9.04,9.04,9.03,9.03,465550.0
2017-06-16 11:10:00,9.03,9.04,9.03,9.04,984550.0,9.03,9.04,9.03,9.04,984550.0
2017-06-16 11:20:00,9.04,9.05,9.03,9.03,715500.0,9.04,9.05,9.03,9.03,715500.0
2017-06-16 11:30:00,9.03,9.05,9.03,9.04,722900.0,9.03,9.05,9.03,9.04,722900.0
2017-06-16 11:40:00,9.04,9.04,9.02,9.03,1366450.0,9.04,9.04,9.02,9.03,1366450.0
2017-06-16 11:50:00,9.03,9.04,9.02,9.02,1154200.0,9.03,9.04,9.02,9.02,1154200.0
2017-06-16 12:00:00,9.02,9.03,9.01,9.03,921150.0,9.02,9.03,9.01,9.03,921150.0
2017-06-16 12:10:00,9.03,9.05,9.02,9.03,870500.0,9.03,9.05,9.02,9.03,870500.0
2017-06-16 12:20:00,9.04,9.04,9.02,9.02,236250.0,9.04,9.04,9.02,9.02,236250.0
2017-06-16 12:30:00,9.02,9.02,9.0,9.01,563950.0,9.02,9.02,9.0,9.01,563950.0
2017-06-16 12:40:00,9.01,9.02,9.0,9.01,507000.0,9.01,9.02,9.0,9.01,507000.0
2017-06-16 12:50:00,9.01,9.02,9.0,9.01,374600.0,9.01,9.02,9.0,9.01,374600.0
2017-06-16 13:00:00,9.01,9.02,9.01,9.02,446050.0,9.01,9.02,9.01,9.02,446050.0
2017-06-16 13:10:00,9.02,9.03,9.01,9.02,770700.0,9.02,9.03,9.01,9.02,770700.0
2017-06-16 13:20:00,9.02,9.03,9.01,9.03,316250.0,9.02,9.03,9.01,9.03,316250.0
2017-06-16 13:30:00,9.03,9.03,9.02,9.03,272000.0,9.03,9.03,9.02,9.03,272000.0
2017-06-16 13:40:00,9.03,9.04,9.02,9.04,450700.0,9.03,9.04,9.02,9.04,450700.0
2017-06-16 13:50:00,9.04,9.04,9.02,9.02,475000.0,9.04,9.04,9.02,9.02,475000.0
2017-06-16 14:00:00,9.03,9.03,9.01,9.02,574750.0,9.03,9.03,9.01,9.02,574750.0
2017-06-16 14:10:00,9.02,9.03,9.01,9.03,504800.0,9.02,9.03,9.01,9.03,504800.0
2017-06-16 14:20:00,9.02,9.03,9.01,9.02,632500.0,9.02,9.03,9.01,9.02,632500.0
2017-06-16 14:30:00,9.02,9.03,9.02,9.02,255750.0,9.02,9.03,9.02,9.02,255750.0
2017-06-16 14:40:00,9.02,9.03,9.02,9.03,681000.0,9.02,9.03,9.02,9.03,681000.0
2017-06-16 14:50:00,9.02,9.03,9.02,9.02,1279100.0,9.02,9.03,9.02,9.02,1279100.0
2017-06-16 15:00:00,9.02,9.03,9.01,9.02,851000.0,9.02,9.03,9.01,9.02,851000.0
2017-06-16 15:10:00,9.02,9.02,9.02,9.02,505600.0,9.02,9.02,9.02,9.02,505600.0
2017-06-16 15:20:00,9.02,9.03,9.02,9.02,372150.0,9.02,9.03,9.02,9.02,372150.0
2017-06-16 15:30:00,9.02,9.02,9.01,9.02,785400.0,9.02,9.02,9.01,9.02,785400.0
2017-06-16 15:40:00,9.02,9.03,9.02,9.02,1310550.0,9.02,9.03,9.02,9.02,1310550.0
2017-06-16 15:50:00,9.02,9.02,9.01,9.02,3020350.0,9.02,9.02,9.01,9.02,3020350.0
2017-06-19 09:30:00,9.06,9.08,9.02,9.06,953100.0,9.06,9.08,9.02,9.06,953100.0
2017-06-19 09:40:00,9.06,9.07,9.02,9.05,1484050.0,9.06,9.07,9.02,9.05,1484050.0
2017-06-19 09:50:00,9.05,9.06,9.03,9.04,1874000.0,9.05,9.06,9.03,9.04,1874000.0
2017-06-19 10:00:00,9.04,9.04,9.03,9.03,722050.0,9.04,9.04,9.03,9.03,722050.0
2017-06-19 10:10:00,9.04,9.04,9.0,9.01,800450.0,9.04,9.04,9.0,9.01,800450.0
2017-06-19 10:20:00,9.0,9.02,8.97,8.99,1530300.0,9.0,9.02,8.97,8.99,1530300.0
2017-06-19 10:30:00,8.99,9.03,8.99,9.03,1156000.0,8.99,9.03,8.99,9.03,1156000.0
2017-06-19 10:40:00,9.02,9.03,9.0,9.02,477100.0,9.02,9.03,9.0,9.02,477100.0
2017-06-19 10:50:00,9.03,9.04,9.02,9.03,1268600.0,9.03,9.04,9.02,9.03,1268600.0
2017-06-19 11:00:00,9.04,9.1,9.04,9.09,1721350.0,9.04,9.1,9.04,9.09,1721350.0
2017-06-19 11:10:00,9.09,9.15,9.09,9.15,2182550.0,9.09,9.15,9.09,9.15,2182550.0
2017-06-19 11:20:00,9.15,9.17,9.14,9.14,1136450.0,9.15,9.17,9.14,9.14,1136450.0
2017-06-19 11:30:00,9.14,9.15,9.1,9.1,1428650.0,9.14,9.15,9.1,9.1,1428650.0
2017-06-19 11:40:00,9.1,9.14,9.1,9.13,609650.0,9.1,9.14,9.1,9.13,609650.0
2017-06-19 11:50:00,9.13,9.17,9.13,9.15,1441550.0,9.13,9.17,9.13,9.15,1441550.0
2017-06-19 12:00:00,9.14,9.17,9.14,9.16,1264550.0,9.14,9.17,9.14,9.16,1264550.0
2017-06-19 12:10:00,9.16,9.17,9.14,9.16,946350.0,9.16,9.17,9.14,9.16,946350.0
2017-06-19 12:20:00,9.16,9.16,9.14,9.15,452300.0,9.16,9.16,9.14,9.15,452300.0
2017-06-19 12:30:00,9.15,9.15,9.13,9.14,1639900.0,9.15,9.15,9.13,9.14,1639900.0
2017-06-19 12:40:00,9.14,9.18,9.14,9.16,1246300.0,9.14,9.18,9.14,9.16,1246300.0
2017-06-19 12:50:00,9.16,9.17,9.15,9.15,454500.0,9.16,9.17,9.15,9.15,454500.0
2017-06-19 13:00:00,9.15,9.17,9.14,9.16,426400.0,9.15,9.17,9.14,9.16,426400.0
2017-06-19 13:10:00,9.16,9.17,9.15,9.16,493950.0,9.16,9.17,9.15,9.16,493950.0
2017-06-19 13:20:00,9.16,9.17,9.16,9.16,441100.0,9.16,9.17,9.16,9.16,441100.0
2017-06-19 13:30:00,9.16,9.17,9.15,9.17,849150.0,9.16,9.17,9.15,9.17,849150.0
2017-06-19 13:40:00,9.17,9.17,9.16,9.17,652100.0,9.17,9.17,9.16,9.17,652100.0
2017-06-19 13:50:00,9.17,9.18,9.15,9.15,716350.0,9.17,9.18,9.15,9.15,716350.0
2017-06-19 14:00:00,9.16,9.17,9.15,9.17,495750.0,9.16,9.17,9.15,9.17,495750.0
2017-06-19 14:10:00,9.17,9.18,9.16,9.18,574000.0,9.17,9.18,9.16,9.18,574000.0
2017-06-19 14:20:00,9.17,9.18,9.16,9.18,445000.0,9.17,9.18,9.16,9.18,445000.0
2017-06-19 14:30:00,9.18,9.18,9.17,9.17,566900.0,9.18,9.18,9.17,9.17,566900.0
2017-06-19 14:40:00,9.17,9.19,9.17,9.18,843550.0,9.17,9.19,9.17,9.18,843550.0
2017-06-19 14:50:00,9.18,9.18,9.16,9.16,615950.0,9.18,9.18,9.16,9.16,615950.0
2017-06-19 15:00:00,9.16,9.17,9.16,9.16,709050.0,9.16,9.17,9.16,9.16,709050.0
2017-06-19 15:10:00,9.16,9.18,9.15,9.18,388650.0,9.16,9.18,9.15,9.18,388650.0
2017-06-19 15:20:00,9.18,9.18,9.17,9.18,244250.0,9.18,9.18,9.17,9.18,244250.0
2017-06-19 15:30:00,9.17,9.18,9.17,9.18,508100.0,9.17,9.18,9.17,9.18,508100.0
2017-06-19 15:40:00,9.18,9.19,9.17,9.18,468700.0,9.18,9.19,9.17,9.18,468700.0
2017-06-19 15:50:00,9.18,9.18,9.15,9.17,4677950.0,9.18,9.18,9.15,9.17,4677950.0
2017-06-20 09:30:00,8.89,8.89,8.7,8.72,13088200.0,8.89,8.89,8.7,8.72,13088200.0
2017-06-20 09:40:00,8.71,8.75,8.64,8.68,11003700.0,8.71,8.75,8.64,8.68,11003700.0
2017-06-20 09:50:00,8.66,8.7,8.63,8.68,7129400.0,8.66,8.7,8.63,8.68,7129400.0
2017-06-20 10:00:00,8.68,8.72,8.67,8.71,3711500.0,8.68,8.72,8.67,8.71,3711500.0
2017-06-20 10:10:00,8.71,8.72,8.67,8.69,2648600.0,8.71,8.72,8.67,8.69,2648600.0
2017-06-20 10:20:00,8.69,8.7,8.62,8.63,4839800.0,8.69,8.7,8.62,8.63,4839800.0
2017-06-20 10:30:00,8.63,8.65,8.59,8.61,6845900.0,8.63,8.65,8.59,8.61,6845900.0
2017-06-20 10:40:00,8.61,8.66,8.59,8.64,4492700.0,8.61,8.66,8.59,8.64,4492700.0
2017-06-20 10:50:00,8.64,8.64,8.57,8.58,3525050.0,8.64,8.64,8.57,8.58,3525050.0
2017-06-20 11:00:00,8.58,8.6,8.54,8.57,3272100.0,8.58,8.6,8.54,8.57,3272100.0
2017-06-20 11:10:00,8.57,8.62,8.56,8.61,2670500.0,8.57,8.62,8.56,8.61,2670500.0
2017-06-20 11:20:00,8.61,8.62,8.56,8.56,2322450.0,8.61,8.62,8.56,8.56,2322450.0
2017-06-20 11:30:00,8.57,8.57,8.52,8.56,3038650.0,8.57,8.57,8.52,8.56,3038650.0
2017-06-20 11:40:00,8.56,8.57,8.53,8.54,1962750.0,8.56,8.57,8.53,8.54,1962750.0
2017-06-20 11:50:00,8.54,8.57,8.53,8.56,2454650.0,8.54,8.57,8.53,8.56,2454650.0
2017-06-20 12:00:00,8.56,8.57,8.53,8.54,2807450.0,8.56,8.57,8.53,8.54,2807450.0
2017-06-20 12:10:00,8.54,8.55,8.51,8.54,2089900.0,8.54,8.55,8.51,8.54,2089900.0
2017-06-20 12:20:00,8.55,8.59,8.54,8.58,2727250.0,8.55,8.59,8.54,8.58,2727250.0
2017-06-20 12:30:00,8.58,8.61,8.57,8.6,3358750.0,8.58,8.61,8.57,8.6,3358750.0
2017-06-20 12:40:00,8.6,8.62,8.58,8.6,1839050.0,8.6,8.62,8.58,8.6,1839050.0
2017-06-20 12:50:00,8.6,8.61,8.59,8.59,1618650.0,8.6,8.61,8.59,8.59,1618650.0
2017-06-20 13:00:00,8.59,8.6,8.59,8.6,1743550.0,8.59,8.6,8.59,8.6,1743550.0
2017-06-20 13:10:00,8.6,8.6,8.58,8.6,1432550.0,8.6,8.6,8.58,8.6,1432550.0
2017-06-20 13:20:00,8.6,8.6,8.59,8.59,1146900.0,8.6,8.6,8.59,8.59,1146900.0
2017-06-20 13:30:00,8.59,8.6,8.55,8.56,2377200.0,8.59,8.6,8.55,8.56,2377200.0
2017-06-20 13:40:00,8.56,8.58,8.53,8.56,2383650.0,8.56,8.58,8.53,8.56,2383650.0
2017-06-20 13:50:00,8.56,8.57,8.54,8.54,1581500.0,8.56,8.57,8.54,8.54,1581500.0
2017-06-20 14:00:00,8.54,8.55,8.51,8.54,3391150.0,8.54,8.55,8.51,8.54,3391150.0
2017-06-20 14:10:00,8.54,8.58,8.53,8.57,2844850.0,8.54,8.58,8.53,8.57,2844850.0
2017-06-20 14:20:00,8.58,8.6,8.52,8.53,2683050.0,8.58,8.6,8.52,8.53,2683050.0
2017-06-20 14:30:00,8.53,8.54,8.52,8.54,1382550.0,8.53,8.54,8.52,8.54,1382550.0
2017-06-20 14:40:00,8.54,8.59,8.53,8.58,2886250.0,8.54,8.59,8.53,8.58,2886250.0
2017-06-20 14:50:00,8.58,8.59,8.55,8.56,1447200.0,8.58,8.59,8.55,8.56,1447200.0
2017-06-20 15:00:00,8.56,8.57,8.53,8.53,1956300.0,8.56,8.57,8.53,8.53,1956300.0
2017-06-20 15:10:00,8.53,8.53,8.5,8.53,4045650.0,8.53,8.53,8.5,8.53,4045650.0
2017-06-20 15:20:00,8.53,8.54,8.5,8.52,2108500.0,8.53,8.54,8.5,8.52,2108500.0
2017-06-20 15:30:00,8.52,8.53,8.52,8.53,1846850.0,8.52,8.53,8.52,8.53,1846850.0
2017-06-20 15:40:00,8.53,8.53,8.5,8.51,3236550.0,8.53,8.53,8.5,8.51,3236550.0
2017-06-20 15:50:00,8.51,8.52,8.5,8.51,6809750.0,8.51,8.52,8.5,8.51,6809750.0
2017-06-21 09:30:00,8.51,8.56,8.42,8.42,3149700.0,8.51,8.56,8.42,8.42,3149700.0
2017-06-21 09:40:00,8.42,8.48,8.36,8.46,3562000.0,8.42,8.48,8.36,8.46,3562000.0
2017-06-21 09:50:00,8.46,8.48,8.42,8.43,1678600.0,8.46,8.48,8.42,8.43,1678600.0
2017-06-21 10:00:00,8.43,8.45,8.41,8.44,1007800.0,8.43,8.45,8.41,8.44,1007800.0
2017-06-21 10:10:00,8.44,8.45,8.39,8.4,2614000.0,8.44,8.45,8.39,8.4,2614000.0
2017-06-21 10:20:00,8.39,8.43,8.39,8.41,1236000.0,8.39,8.43,8.39,8.41,1236000.0
2017-06-21 10:30:00,8.41,8.42,8.39,8.4,2419900.0,8.41,8.42,8.39,8.4,2419900.0
2017-06-21 10:40:00,8.4,8.4,8.37,8.38,2055500.0,8.4,8.4,8.37,8.38,2055500.0
2017-06-21 10:50:00,8.38,8.39,8.35,8.35,1938900.0,8.38,8.39,8.35,8.35,1938900.0
2017-06-21 11:00:00,8.36,8.36,8.29,8.33,4686600.0,8.36,8.36,8.29,8.33,4686600.0
2017-06-21 11:10:00,8.33,8.35,8.32,8.33,1542400.0,8.33,8.35,8.32,8.33,1542400.0
2017-06-21 11:20:00,8.33,8.36,8.33,8.34,1771250.0,8.33,8.36,8.33,8.34,1771250.0
2017-06-21 11:30:00,8.34,8.35,8.32,8.32,1253350.0,8.34,8.35,8.32,8.32,1253350.0
2017-06-21 11:40:00,8.32,8.33,8.3,8.31,1409200.0,8.32,8.33,8.3,8.31,1409200.0
2017-06-21 11:50:00,8.31,8.31,8.29,8.29,1211750.0,8.31,8.31,8.29,8.29,1211750.0
2017-06-21 12:00:00,8.29,8.32,8.29,8.32,1591350.0,8.29,8.32,8.29,8.32,1591350.0
2017-06-21 12:10:00,8.32,8.33,8.32,8.32,908850.0,8.32,8.33,8.32,8.32,908850.0
2017-06-21 12:20:00,8.32,8.33,8.3,8.31,681100.0,8.32,8.33,8.3,8.31,681100.0
2017-06-21 12:30:00,8.31,8.32,8.3,8.3,698800.0,8.31,8.32,8.3,8.3,698800.0
2017-06-21 12:40:00,8.29,8.31,8.29,8.29,589500.0,8.29,8.31,8.29,8.29,589500.0
2017-06-21 12:50:00,8.3,8.31,8.29,8.3,687050.0,8.3,8.31,8.29,8.3,687050.0
2017-06-21 13:00:00,8.31,8.34,8.31,8.33,1542500.0,8.31,8.34,8.31,8.33,1542500.0
2017-06-21 13:10:00,8.33,8.34,8.31,8.32,796100.0,8.33,8.34,8.31,8.32,796100.0
2017-06-21 13:20:00,8.32,8.33,8.3,8.31,931800.0,8.32,8.33,8.3,8.31,931800.0
2017-06-21 13:30:00,8.3,8.31,8.3,8.3,445000.0,8.3,8.31,8.3,8.3,445000.0
2017-06-21 13:40:00,8.3,8.33,8.3,8.31,740400.0,8.3,8.33,8.3,8.31,740400.0
2017-06-21 13:50:00,8.31,8.34,8.31,8.33,1722200.0,8.31,8.34,8.31,8.33,1722200.0
2017-06-21 14:00:00,8.33,8.34,8.32,8.34,1428900.0,8.33,8.34,8.32,8.34,1428900.0
2017-06-21 14:10:00,8.34,8.38,8.34,8.37,1623000.0,8.34,8.38,8.34,8.37,1623000.0
2017-06-21 14:20:00,8.37,8.38,8.35,8.38,972750.0,8.37,8.38,8.35,8.38,972750.0
2017-06-21 14:30:00,8.38,8.39,8.35,8.38,2061100.0,8.38,8.39,8.35,8.38,2061100.0
2017-06-21 14:40:00,8.38,8.38,8.36,8.38,898800.0,8.38,8.38,8.36,8.38,898800.0
2017-06-21 14:50:00,8.38,8.38,8.35,8.35,692750.0,8.38,8.38,8.35,8.35,692750.0
2017-06-21 15:00:00,8.36,8.37,8.34,8.36,750150.0,8.36,8.37,8.34,8.36,750150.0
2017-06-21 15:10:00,8.37,8.37,8.33,8.33,1149950.0,8.37,8.37,8.33,8.33,1149950.0
2017-06-21 15:20:00,8.34,8.36,8.33,8.35,1125850.0,8.34,8.36,8.33,8.35,1125850.0
2017-06-21 15:30:00,8.35,8.37,8.35,8.35,1366400.0,8.35,8.37,8.35,8.35,1366400.0
2017-06-21 15:40:00,8.35,8.37,8.35,8.35,1768150.0,8.35,8.37,8.35,8.35,1768150.0
2017-06-21 15:50:00,8.35,8.36,8.34,8.35,2895550.0,8.35,8.36,8.34,8.35,2895550.0
2017-06-22 09:30:00,8.34,8.5,8.34,8.48,5055200.0,8.34,8.5,8.34,8.48,5055200.0
2017-06-22 09:40:00,8.46,8.5,8.44,8.5,3892400.0,8.46,8.5,8.44,8.5,3892400.0
2017-06-22 09:50:00,8.5,8.5,8.43,8.43,2265500.0,8.5,8.5,8.43,8.43,2265500.0
2017-06-22 10:00:00,8.43,8.45,8.38,8.4,2138850.0,8.43,8.45,8.38,8.4,2138850.0
2017-06-22 10:10:00,8.4,8.41,8.37,8.4,1700700.0,8.4,8.41,8.37,8.4,1700700.0
2017-06-22 10:20:00,8.4,8.44,8.38,8.44,1149950.0,8.4,8.44,8.38,8.44,1149950.0
2017-06-22 10:30:00,8.44,8.46,8.43,8.45,898050.0,8.44,8.46,8.43,8.45,898050.0
2017-06-22 10:40:00,8.45,8.47,8.43,8.44,1296000.0,8.45,8.47,8.43,8.44,1296000.0
2017-06-22 10:50:00,8.44,8.44,8.42,8.43,1039500.0,8.44,8.44,8.42,8.43,1039500.0
2017-06-22 11:00:00,8.43,8.43,8.42,8.43,691450.0,8.43,8.43,8.42,8.43,691450.0
2017-06-22 11:10:00,8.42,8.43,8.4,8.41,582750.0,8.42,8.43,8.4,8.41,582750.0
2017-06-22 11:20:00,8.41,8.42,8.4,8.42,842550.0,8.41,8.42,8.4,8.42,842550.0
2017-06-22 11:30:00,8.42,8.42,8.4,8.42,450000.0,8.42,8.42,8.4,8.42,450000.0
2017-06-22 11:40:00,8.42,8.42,8.41,8.42,768700.0,8.42,8.42,8.41,8.42,768700.0
2017-06-22 11:50:00,8.42,8.42,8.4,8.41,562950.0,8.42,8.42,8.4,8.41,562950.0
2017-06-22 12:00:00,8.4,8.41,8.4,8.41,683850.0,8.4,8.41,8.4,8.41,683850.0
2017-06-22 12:10:00,8.41,8.41,8.38,8.38,979900.0,8.41,8.41,8.38,8.38,979900.0
2017-06-22 12:20:00,8.38,8.41,8.38,8.4,528100.0,8.38,8.41,8.38,8.4,528100.0
2017-06-22 12:30:00,8.4,8.41,8.39,8.4,1226600.0,8.4,8.41,8.39,8.4,1226600.0
2017-06-22 12:40:00,8.41,8.44,8.4,8.42,816050.0,8.41,8.44,8.4,8.42,816050.0
2017-06-22 12:50:00,8.42,8.44,8.42,8.43,965300.0,8.42,8.44,8.42,8.43,965300.0
2017-06-22 13:00:00,8.43,8.44,8.4,8.4,591500.0,8.43,8.44,8.4,8.4,591500.0
2017-06-22 13:10:00,8.4,8.42,8.4,8.41,1569200.0,8.4,8.42,8.4,8.41,1569200.0
2017-06-22 13:20:00,8.41,8.42,8.41,8.41,645000.0,8.41,8.42,8.41,8.41,645000.0
2017-06-22 13:30:00,8.41,8.42,8.4,8.41,281750.0,8.41,8.42,8.4,8.41,281750.0
2017-06-22 13:40:00,8.41,8.42,8.4,8.42,663350.0,8.41,8.42,8.4,8.42,663350.0
2017-06-22 13:50:00,8.42,8.42,8.4,8.41,1352000.0,8.42,8.42,8.4,8.41,1352000.0
2017-06-22 14:00:00,8.4,8.41,8.4,8.41,493350.0,8.4,8.41,8.4,8.41,493350.0
2017-06-22 14:10:00,8.41,8.42,8.4,8.41,899500.0,8.41,8.42,8.4,8.41,899500.0
2017-06-22 14:20:00,8.4,8.42,8.39,8.41,880200.0,8.4,8.42,8.39,8.41,880200.0
2017-06-22 14:30:00,8.41,8.43,8.4,8.43,981800.0,8.41,8.43,8.4,8.43,981800.0
2017-06-22 14:40:00,8.43,8.43,8.41,8.42,1228800.0,8.43,8.43,8.41,8.42,1228800.0
2017-06-22 14:50:00,8.42,8.43,8.41,8.43,788100.0,8.42,8.43,8.41,8.43,788100.0
2017-06-22 15:00:00,8.43,8.43,8.41,8.42,1176000.0,8.43,8.43,8.41,8.42,1176000.0
2017-06-22 15:10:00,8.42,8.42,8.41,8.42,791600.0,8.42,8.42,8.41,8.42,791600.0
2017-06-22 15:20:00,8.42,8.44,8.42,8.43,1352750.0,8.42,8.44,8.42,8.43,1352750.0
2017-06-22 15:30:00,8.43,8.44,8.43,8.43,1168350.0,8.43,8.44,8.43,8.43,1168350.0
2017-06-22 15:40:00,8.43,8.43,8.41,8.43,1499200.0,8.43,8.43,8.41,8.43,1499200.0
2017-06-22 15:50:00,8.42,8.43,8.41,8.42,2128150.0,8.42,8.43,8.41,8.42,2128150.0
2017-06-23 09:30:00,8.44,8.46,8.39,8.43,1194350.0,8.44,8.46,8.39,8.43,1194350.0
2017-06-23 09:40:00,8.41,8.44,8.41,8.42,1003050.0,8.41,8.44,8.41,8.42,1003050.0
2017-06-23 09:50:00,8.42,8.42,8.37,8.42,1214100.0,8.42,8.42,8.37,8.42,1214100.0
2017-06-23 10:00:00,8.41,8.41,8.35,8.35,2087050.0,8.41,8.41,8.35,8.35,2087050.0
2017-06-23 10:10:00,8.35,8.38,8.35,8.37,893000.0,8.35,8.38,8.35,8.37,893000.0
2017-06-23 10:20:00,8.37,8.38,8.36,8.37,381900.0,8.37,8.38,8.36,8.37,381900.0
2017-06-23 10:30:00,8.37,8.39,8.36,8.38,1146100.0,8.37,8.39,8.36,8.38,1146100.0
2017-06-23 10:40:00,8.38,8.42,8.37,8.39,1650600.0,8.38,8.42,8.37,8.39,1650600.0
2017-06-23 10:50:00,8.39,8.41,8.38,8.4,732750.0,8.39,8.41,8.38,8.4,732750.0
2017-06-23 11:00:00,8.41,8.41,8.38,8.38,814850.0,8.41,8.41,8.38,8.38,814850.0
2017-06-23 11:10:00,8.39,8.39,8.36,8.39,1305550.0,8.39,8.39,8.36,8.39,1305550.0
2017-06-23 11:20:00,8.38,8.4,8.37,8.38,1228500.0,8.38,8.4,8.37,8.38,1228500.0
2017-06-23 11:30:00,8.38,8.41,8.38,8.4,1297100.0,8.38,8.41,8.38,8.4,1297100.0
2017-06-23 11:40:00,8.39,8.4,8.37,8.38,1168550.0,8.39,8.4,8.37,8.38,1168550.0
2017-06-23 11:50:00,8.38,8.38,8.35,8.35,927900.0,8.38,8.38,8.35,8.35,927900.0
2017-06-23 12:00:00,8.35,8.36,8.34,8.36,1021950.0,8.35,8.36,8.34,8.36,1021950.0
2017-06-23 12:10:00,8.36,8.37,8.35,8.36,1018000.0,8.36,8.37,8.35,8.36,1018000.0
2017-06-23 12:20:00,8.36,8.36,8.34,8.35,1328300.0,8.36,8.36,8.34,8.35,1328300.0
2017-06-23 12:30:00,8.36,8.37,8.35,8.36,1234650.0,8.36,8.37,8.35,8.36,1234650.0
2017-06-23 12:40:00,8.37,8.37,8.35,8.37,1340950.0,8.37,8.37,8.35,8.37,1340950.0
2017-06-23 12:50:00,8.36,8.36,8.35,8.35,299900.0,8.36,8.36,8.35,8.35,299900.0
2017-06-23 13:00:00,8.36,8.36,8.35,8.36,495000.0,8.36,8.36,8.35,8.36,495000.0
2017-06-23 13:10:00,8.35,8.36,8.34,8.35,674950.0,8.35,8.36,8.34,8.35,674950.0
2017-06-23 13:20:00,8.36,8.36,8.35,8.35,472250.0,8.36,8.36,8.35,8.35,472250.0
2017-06-23 13:30:00,8.35,8.35,8.32,8.33,1263300.0,8.35,8.35,8.32,8.33,1263300.0
2017-06-23 13:40:00,8.33,8.35,8.33,8.34,963050.0,8.33,8.35,8.33,8.34,963050.0
2017-06-23 13:50:00,8.34,8.36,8.34,8.35,745350.0,8.34,8.36,8.34,8.35,745350.0
2017-06-23 14:00:00,8.34,8.34,8.32,8.33,597100.0,8.34,8.34,8.32,8.33,597100.0
2017-06-23 14:10:00,8.33,8.34,8.32,8.33,503750.0,8.33,8.34,8.32,8.33,503750.0
2017-06-23 14:20:00,8.32,8.33,8.3,8.32,877000.0,8.32,8.33,8.3,8.32,877000.0
2017-06-23 14:30:00,8.32,8.32,8.31,8.32,869350.0,8.32,8.32,8.31,8.32,869350.0
2017-06-23 14:40:00,8.32,8.33,8.31,8.32,547100.0,8.32,8.33,8.31,8.32,547100.0
2017-06-23 14:50:00,8.32,8.34,8.32,8.32,542250.0,8.32,8.34,8.32,8.32,542250.0
2017-06-23 15:00:00,8.33,8.33,8.31,8.33,490250.0,8.33,8.33,8.31,8.33,490250.0
2017-06-23 15:10:00,8.32,8.34,8.32,8.33,458600.0,8.32,8.34,8.32,8.33,458600.0
2017-06-23 15:20:00,8.34,8.34,8.31,8.31,405000.0,8.34,8.34,8.31,8.31,405000.0
2017-06-23 15:30:00,8.32,8.32,8.31,8.31,646050.0,8.32,8.32,8.31,8.31,646050.0
2017-06-23 15:40:00,8.31,8.32,8.31,8.32,1048250.0,8.31,8.32,8.31,8.32,1048250.0
2017-06-23 15:50:00,8.32,8.32,8.3,8.3,3297450.0,8.32,8.32,8.3,8.3,3297450.0
2017-06-26 09:30:00,8.32,8.36,8.3,8.34,2744200.0,8.32,8.36,8.3,8.34,2744200.0
2017-06-26 09:40:00,8.34,8.36,8.32,8.33,1483150.0,8.34,8.36,8.32,8.33,1483150.0
2017-06-26 09:50:00,8.33,8.33,8.24,8.26,2078150.0,8.33,8.33,8.24,8.26,2078150.0
2017-06-26 10:00:00,8.27,8.28,8.25,8.27,816600.0,8.27,8.28,8.25,8.27,816600.0
2017-06-26 10:10:00,8.26,8.27,8.24,8.26,827700.0,8.26,8.27,8.24,8.26,827700.0
2017-06-26 10:20:00,8.26,8.28,8.23,8.24,908600.0,8.26,8.28,8.23,8.24,908600.0
2017-06-26 10:30:00,8.25,8.26,8.23,8.23,1047600.0,8.25,8.26,8.23,8.23,1047600.0
2017-06-26 10:40:00,8.23,8.25,8.23,8.24,1003400.0,8.23,8.25,8.23,8.24,1003400.0
2017-06-26 10:50:00,8.24,8.25,8.24,8.24,946050.0,8.24,8.25,8.24,8.24,946050.0
2017-06-26 11:00:00,8.24,8.25,8.22,8.23,1026450.0,8.24,8.25,8.22,8.23,1026450.0
2017-06-26 11:10:00,8.23,8.24,8.22,8.22,663650.0,8.23,8.24,8.22,8.22,663650.0
2017-06-26 11:20:00,8.23,8.27,8.22,8.25,1336700.0,8.23,8.27,8.22,8.25,1336700.0
2017-06-26 11:30:00,8.26,8.27,8.24,8.24,879600.0,8.26,8.27,8.24,8.24,879600.0
2017-06-26 11:40:00,8.24,8.26,8.24,8.24,591750.0,8.24,8.26,8.24,8.24,591750.0
2017-06-26 11:50:00,8.25,8.25,8.23,8.23,563750.0,8.25,8.25,8.23,8.23,563750.0
2017-06-26 12:00:00,8.23,8.24,8.23,8.24,495350.0,8.23,8.24,8.23,8.24,495350.0
2017-06-26 12:10:00,8.24,8.24,8.23,8.23,611100.0,8.24,8.24,8.23,8.23,611100.0
2017-06-26 12:20:00,8.23,8.24,8.23,8.23,320450.0,8.23,8.24,8.23,8.23,320450.0
2017-06-26 12:30:00,8.23,8.24,8.23,8.24,413900.0,8.23,8.24,8.23,8.24,413900.0
2017-06-26 12:40:00,8.24,8.25,8.23,8.25,1216000.0,8.24,8.25,8.23,8.25,1216000.0
2017-06-26 12:50:00,8.24,8.25,8.23,8.24,897000.0,8.24,8.25,8.23,8.24,897000.0
2017-06-26 13:00:00,8.24,8.24,8.22,8.23,310600.0,8.24,8.24,8.22,8.23,310600.0
2017-06-26 13:10:00,8.23,8.24,8.23,8.23,240850.0,8.23,8.24,8.23,8.23,240850.0
2017-06-26 13:20:00,8.23,8.25,8.23,8.25,743300.0,8.23,8.25,8.23,8.25,743300.0
2017-06-26 13:30:00,8.25,8.26,8.24,8.25,1110550.0,8.25,8.26,8.24,8.25,1110550.0
2017-06-26 13:40:00,8.26,8.26,8.25,8.26,396700.0,8.26,8.26,8.25,8.26,396700.0
2017-06-26 13:50:00,8.26,8.27,8.25,8.26,1093050.0,8.26,8.27,8.25,8.26,1093050.0
2017-06-26 14:00:00,8.27,8.29,8.27,8.29,1108350.0,8.27,8.29,8.27,8.29,1108350.0
2017-06-26 14:10:00,8.29,8.29,8.27,8.28,1215750.0,8.29,8.29,8.27,8.28,1215750.0
2017-06-26 14:20:00,8.28,8.28,8.26,8.28,1155400.0,8.28,8.28,8.26,8.28,1155400.0
2017-06-26 14:30:00,8.28,8.3,8.27,8.3,973850.0,8.28,8.3,8.27,8.3,973850.0
2017-06-26 14:40:00,8.3,8.32,8.3,8.3,1241500.0,8.3,8.32,8.3,8.3,1241500.0
2017-06-26 14:50:00,8.3,8.31,8.29,8.3,857100.0,8.3,8.31,8.29,8.3,857100.0
2017-06-26 15:00:00,8.31,8.31,8.29,8.3,779850.0,8.31,8.31,8.29,8.3,779850.0
2017-06-26 15:10:00,8.3,8.3,8.29,8.3,755350.0,8.3,8.3,8.29,8.3,755350.0
2017-06-26 15:20:00,8.3,8.3,8.27,8.28,847150.0,8.3,8.3,8.27,8.28,847150.0
2017-06-26 15:30:00,8.28,8.29,8.27,8.28,424550.0,8.28,8.29,8.27,8.28,424550.0
2017-06-26 15:40:00,8.28,8.28,8.27,8.28,748300.0,8.28,8.28,8.27,8.28,748300.0
2017-06-26 15:50:00,8.28,8.29,8.27,8.28,1327900.0,8.28,8.29,8.27,8.28,1327900.0
2017-06-27 09:30:00,8.29,8.32,8.29,8.3,1417400.0,8.29,8.32,8.29,8.3,1417400.0
2017-06-27 09:40:00,8.3,8.34,8.29,8.32,1871750.0,8.3,8.34,8.29,8.32,1871750.0
2017-06-27 09:50:00,8.32,8.34,8.29,8.29,1090100.0,8.32,8.34,8.29,8.29,1090100.0
2017-06-27 10:00:00,8.3,8.33,8.29,8.33,1420500.0,8.3,8.33,8.29,8.33,1420500.0
2017-06-27 10:10:00,8.33,8.33,8.31,8.32,1540950.0,8.33,8.33,8.31,8.32,1540950.0
2017-06-27 10:20:00,8.32,8.35,8.32,8.33,1635600.0,8.32,8.35,8.32,8.33,1635600.0
2017-06-27 10:30:00,8.34,8.38,8.33,8.33,1916900.0,8.34,8.38,8.33,8.33,1916900.0
2017-06-27 10:40:00,8.34,8.36,8.33,8.35,1898400.0,8.34,8.36,8.33,8.35,1898400.0
2017-06-27 10:50:00,8.35,8.38,8.35,8.36,1978250.0,8.35,8.38,8.35,8.36,1978250.0
2017-06-27 11:00:00,8.37,8.38,8.36,8.36,1050900.0,8.37,8.38,8.36,8.36,1050900.0
2017-06-27 11:10:00,8.36,8.38,8.36,8.37,956600.0,8.36,8.38,8.36,8.37,956600.0
2017-06-27 11:20:00,8.37,8.41,8.37,8.39,2912400.0,8.37,8.41,8.37,8.39,2912400.0
2017-06-27 11:30:00,8.4,8.42,8.39,8.4,1332100.0,8.4,8.42,8.39,8.4,1332100.0
2017-06-27 11:40:00,8.41,8.41,8.38,8.4,1039550.0,8.41,8.41,8.38,8.4,1039550.0
2017-06-27 11:50:00,8.4,8.4,8.38,8.38,1069750.0,8.4,8.4,8.38,8.38,1069750.0
2017-06-27 12:00:00,8.38,8.4,8.38,8.39,1117850.0,8.38,8.4,8.38,8.39,1117850.0
2017-06-27 12:10:00,8.39,8.4,8.39,8.39,843450.0,8.39,8.4,8.39,8.39,843450.0
2017-06-27 12:20:00,8.39,8.41,8.38,8.4,1439450.0,8.39,8.41,8.38,8.4,1439450.0
2017-06-27 12:30:00,8.41,8.41,8.37,8.37,974250.0,8.41,8.41,8.37,8.37,974250.0
2017-06-27 12:40:00,8.37,8.38,8.36,8.36,840750.0,8.37,8.38,8.36,8.36,840750.0
2017-06-27 12:50:00,8.36,8.36,8.35,8.36,345650.0,8.36,8.36,8.35,8.36,345650.0
2017-06-27 13:00:00,8.36,8.36,8.35,8.36,325300.0,8.36,8.36,8.35,8.36,325300.0
2017-06-27 13:10:00,8.36,8.37,8.35,8.36,499950.0,8.36,8.37,8.35,8.36,499950.0
2017-06-27 13:20:00,8.37,8.39,8.36,8.37,1772300.0,8.37,8.39,8.36,8.37,1772300.0
2017-06-27 13:30:00,8.37,8.37,8.33,8.35,981900.0,8.37,8.37,8.33,8.35,981900.0
2017-06-27 13:40:00,8.35,8.35,8.33,8.34,980450.0,8.35,8.35,8.33,8.34,980450.0
2017-06-27 13:50:00,8.34,8.35,8.33,8.33,820850.0,8.34,8.35,8.33,8.33,820850.0
2017-06-27 14:00:00,8.34,8.34,8.33,8.33,631600.0,8.34,8.34,8.33,8.33,631600.0
2017-06-27 14:10:00,8.33,8.34,8.32,8.33,1104450.0,8.33,8.34,8.32,8.33,1104450.0
2017-06-27 14:20:00,8.32,8.34,8.32,8.34,742600.0,8.32,8.34,8.32,8.34,742600.0
2017-06-27 14:30:00,8.33,8.35,8.33,8.33,1057500.0,8.33,8.35,8.33,8.33,1057500.0
2017-06-27 14:40:00,8.32,8.34,8.32,8.34,732900.0,8.32,8.34,8.32,8.34,732900.0
2017-06-27 14:50:00,8.33,8.34,8.32,8.32,555300.0,8.33,8.34,8.32,8.32,555300.0
2017-06-27 15:00:00,8.32,8.32,8.29,8.3,1021500.0,8.32,8.32,8.29,8.3,1021500.0
2017-06-27 15:10:00,8.3,8.32,8.3,8.31,325600.0,8.3,8.32,8.3,8.31,325600.0
2017-06-27 15:20:00,8.31,8.31,8.3,8.3,481900.0,8.31,8.31,8.3,8.3,481900.0
2017-06-27 15:30:00,8.3,8.3,8.29,8.3,613800.0,8.3,8.3,8.29,8.3,613800.0
2017-06-27 15:40:00,8.3,8.3,8.29,8.29,786200.0,8.3,8.3,8.29,8.29,786200.0
2017-06-27 15:50:00,8.29,8.29,8.28,8.28,2450400.0,8.29,8.29,8.28,8.28,2450400.0
2017-06-28 09:30:00,8.29,8.36,8.29,8.34,1297200.0,8.29,8.36,8.29,8.34,1297200.0
2017-06-28 09:40:00,8.34,8.35,8.31,8.33,1104750.0,8.34,8.35,8.31,8.33,1104750.0
2017-06-28 09:50:00,8.34,8.38,8.33,8.37,967650.0,8.34,8.38,8.33,8.37,967650.0
2017-06-28 10:00:00,8.38,8.38,8.35,8.37,1375150.0,8.38,8.38,8.35,8.37,1375150.0
2017-06-28 10:10:00,8.37,8.38,8.36,8.38,927750.0,8.37,8.38,8.36,8.38,927750.0
2017-06-28 10:20:00,8.38,8.38,8.34,8.36,367500.0,8.38,8.38,8.34,8.36,367500.0
2017-06-28 10:30:00,8.35,8.35,8.34,8.34,449400.0,8.35,8.35,8.34,8.34,449400.0
2017-06-28 10:40:00,8.34,8.37,8.34,8.36,1023400.0,8.34,8.37,8.34,8.36,1023400.0
2017-06-28 10:50:00,8.36,8.39,8.36,8.37,460950.0,8.36,8.39,8.36,8.37,460950.0
2017-06-28 11:00:00,8.37,8.39,8.36,8.37,503600.0,8.37,8.39,8.36,8.37,503600.0
2017-06-28 11:10:00,8.37,8.38,8.36,8.37,706250.0,8.37,8.38,8.36,8.37,706250.0
2017-06-28 11:20:00,8.37,8.37,8.35,8.36,866050.0,8.37,8.37,8.35,8.36,866050.0
2017-06-28 11:30:00,8.36,8.38,8.36,8.38,1086750.0,8.36,8.38,8.36,8.38,1086750.0
2017-06-28 11:40:00,8.38,8.4,8.38,8.39,1377400.0,8.38,8.4,8.38,8.39,1377400.0
2017-06-28 11:50:00,8.39,8.4,8.39,8.39,668900.0,8.39,8.4,8.39,8.39,668900.0
2017-06-28 12:00:00,8.39,8.4,8.39,8.39,210900.0,8.39,8.4,8.39,8.39,210900.0
2017-06-28 12:10:00,8.39,8.39,8.38,8.39,139250.0,8.39,8.39,8.38,8.39,139250.0
2017-06-28 12:20:00,8.38,8.39,8.37,8.37,432000.0,8.38,8.39,8.37,8.37,432000.0
2017-06-28 12:30:00,8.37,8.38,8.36,8.38,619750.0,8.37,8.38,8.36,8.38,619750.0
2017-06-28 12:40:00,8.38,8.38,8.37,8.37,638250.0,8.38,8.38,8.37,8.37,638250.0
2017-06-28 12:50:00,8.37,8.38,8.36,8.36,135700.0,8.37,8.38,8.36,8.36,135700.0
2017-06-28 13:00:00,8.36,8.39,8.36,8.39,362150.0,8.36,8.39,8.36,8.39,362150.0
2017-06-28 13:10:00,8.39,8.39,8.38,8.38,255000.0,8.39,8.39,8.38,8.38,255000.0
2017-06-28 13:20:00,8.38,8.39,8.38,8.39,154100.0,8.38,8.39,8.38,8.39,154100.0
2017-06-28 13:30:00,8.38,8.39,8.38,8.39,235000.0,8.38,8.39,8.38,8.39,235000.0
2017-06-28 13:40:00,8.39,8.4,8.38,8.39,428750.0,8.39,8.4,8.38,8.39,428750.0
2017-06-28 13:50:00,8.39,8.39,8.38,8.38,1104500.0,8.39,8.39,8.38,8.38,1104500.0
2017-06-28 14:00:00,8.39,8.39,8.38,8.38,460050.0,8.39,8.39,8.38,8.38,460050.0
2017-06-28 14:10:00,8.39,8.39,8.36,8.36,830250.0,8.39,8.39,8.36,8.36,830250.0
2017-06-28 14:20:00,8.36,8.37,8.35,8.36,950650.0,8.36,8.37,8.35,8.36,950650.0
2017-06-28 14:30:00,8.36,8.36,8.36,8.36,175150.0,8.36,8.36,8.36,8.36,175150.0
2017-06-28 14:40:00,8.36,8.37,8.35,8.37,617200.0,8.36,8.37,8.35,8.37,617200.0
2017-06-28 14:50:00,8.36,8.36,8.35,8.35,357750.0,8.36,8.36,8.35,8.35,357750.0
2017-06-28 15:00:00,8.35,8.36,8.35,8.36,373500.0,8.35,8.36,8.35,8.36,373500.0
2017-06-28 15:10:00,8.36,8.36,8.34,8.34,254700.0,8.36,8.36,8.34,8.34,254700.0
2017-06-28 15:20:00,8.34,8.35,8.33,8.34,557200.0,8.34,8.35,8.33,8.34,557200.0
2017-06-28 15:30:00,8.34,8.35,8.33,8.33,495450.0,8.34,8.35,8.33,8.33,495450.0
2017-06-28 15:40:00,8.33,8.34,8.32,8.34,821150.0,8.33,8.34,8.32,8.34,821150.0
2017-06-28 15:50:00,8.34,8.34,8.33,8.34,1664850.0,8.34,8.34,8.33,8.34,1664850.0
2017-06-29 09:30:00,8.33,8.37,8.31,8.36,756550.0,8.33,8.37,8.31,8.36,756550.0
2017-06-29 09:40:00,8.37,8.38,8.36,8.36,1524650.0,8.37,8.38,8.36,8.36,1524650.0
2017-06-29 09:50:00,8.36,8.38,8.35,8.37,712050.0,8.36,8.38,8.35,8.37,712050.0
2017-06-29 10:00:00,8.38,8.43,8.38,8.4,1031400.0,8.38,8.43,8.38,8.4,1031400.0
2017-06-29 10:10:00,8.4,8.4,8.36,8.38,963550.0,8.4,8.4,8.36,8.38,963550.0
2017-06-29 10:20:00,8.37,8.42,8.37,8.42,1409850.0,8.37,8.42,8.37,8.42,1409850.0
2017-06-29 10:30:00,8.42,8.45,8.41,8.45,1283050.0,8.42,8.45,8.41,8.45,1283050.0
2017-06-29 10:40:00,8.45,8.45,8.42,8.43,1012550.0,8.45,8.45,8.42,8.43,1012550.0
2017-06-29 10:50:00,8.43,8.44,8.42,8.44,1001850.0,8.43,8.44,8.42,8.44,1001850.0
2017-06-29 11:00:00,8.43,8.44,8.4,8.42,497400.0,8.43,8.44,8.4,8.42,497400.0
2017-06-29 11:10:00,8.41,8.44,8.41,8.43,1099650.0,8.41,8.44,8.41,8.43,1099650.0
2017-06-29 11:20:00,8.43,8.44,8.41,8.41,729800.0,8.43,8.44,8.41,8.41,729800.0
2017-06-29 11:30:00,8.41,8.41,8.39,8.39,563350.0,8.41,8.41,8.39,8.39,563350.0
2017-06-29 11:40:00,8.4,8.4,8.39,8.39,476750.0,8.4,8.4,8.39,8.39,476750.0
2017-06-29 11:50:00,8.38,8.39,8.37,8.38,486250.0,8.38,8.39,8.37,8.38,486250.0
2017-06-29 12:00:00,8.38,8.39,8.38,8.38,568650.0,8.38,8.39,8.38,8.38,568650.0
2017-06-29 12:10:00,8.38,8.39,8.38,8.38,195400.0,8.38,8.39,8.38,8.38,195400.0
2017-06-29 12:20:00,8.38,8.38,8.36,8.38,467300.0,8.38,8.38,8.36,8.38,467300.0
2017-06-29 12:30:00,8.38,8.39,8.37,8.39,686850.0,8.38,8.39,8.37,8.39,686850.0
2017-06-29 12:40:00,8.38,8.38,8.36,8.38,569800.0,8.38,8.38,8.36,8.38,569800.0
2017-06-29 12:50:00,8.38,8.38,8.36,8.37,633700.0,8.38,8.38,8.36,8.37,633700.0
2017-06-29 13:00:00,8.36,8.37,8.35,8.35,598150.0,8.36,8.37,8.35,8.35,598150.0
2017-06-29 13:10:00,8.35,8.35,8.35,8.35,317550.0,8.35,8.35,8.35,8.35,317550.0
2017-06-29 13:20:00,8.35,8.35,8.33,8.34,990850.0,8.35,8.35,8.33,8.34,990850.0
2017-06-29 13:30:00,8.33,8.34,8.33,8.34,813500.0,8.33,8.34,8.33,8.34,813500.0
2017-06-29 13:40:00,8.34,8.36,8.33,8.36,867550.0,8.34,8.36,8.33,8.36,867550.0
2017-06-29 13:50:00,8.35,8.37,8.34,8.37,584850.0,8.35,8.37,8.34,8.37,584850.0
2017-06-29 14:00:00,8.37,8.4,8.37,8.39,420100.0,8.37,8.4,8.37,8.39,420100.0
2017-06-29 14:10:00,8.39,8.41,8.39,8.39,339000.0,8.39,8.41,8.39,8.39,339000.0
2017-06-29 14:20:00,8.39,8.41,8.38,8.41,761350.0,8.39,8.41,8.38,8.41,761350.0
2017-06-29 14:30:00,8.41,8.42,8.41,8.42,680000.0,8.41,8.42,8.41,8.42,680000.0
2017-06-29 14:40:00,8.42,8.43,8.41,8.41,425950.0,8.42,8.43,8.41,8.41,425950.0
2017-06-29 14:50:00,8.41,8.42,8.4,8.41,307500.0,8.41,8.42,8.4,8.41,307500.0
2017-06-29 15:00:00,8.41,8.43,8.41,8.41,396300.0,8.41,8.43,8.41,8.41,396300.0
2017-06-29 15:10:00,8.42,8.42,8.41,8.42,267000.0,8.42,8.42,8.41,8.42,267000.0
2017-06-29 15:20:00,8.42,8.42,8.4,8.41,415050.0,8.42,8.42,8.4,8.41,415050.0
2017-06-29 15:30:00,8.42,8.42,8.41,8.41,357700.0,8.42,8.42,8.41,8.41,357700.0
2017-06-29 15:40:00,8.41,8.42,8.4,8.4,773150.0,8.41,8.42,8.4,8.4,773150.0
2017-06-29 15:50:00,8.4,8.41,8.38,8.38,2513250.0,8.4,8.41,8.38,8.38,2513250.0
2017-06-30 09:30:00,8.42,8.47,8.4,8.45,985900.0,8.42,8.47,8.4,8.45,985900.0
2017-06-30 09:40:00,8.45,8.45,8.4,8.41,1392250.0,8.45,8.45,8.4,8.41,1392250.0
2017-06-30 09:50:00,8.41,8.41,8.37,8.39,1014150.0,8.41,8.41,8.37,8.39,1014150.0
2017-06-30 10:00:00,8.39,8.41,8.39,8.39,746650.0,8.39,8.41,8.39,8.39,746650.0
2017-06-30 10:10:00,8.39,8.39,8.37,8.38,702750.0,8.39,8.39,8.37,8.38,702750.0
2017-06-30 10:20:00,8.38,8.4,8.37,8.38,886200.0,8.38,8.4,8.37,8.38,886200.0
2017-06-30 10:30:00,8.38,8.39,8.37,8.38,531500.0,8.38,8.39,8.37,8.38,531500.0
2017-06-30 10:40:00,8.38,8.39,8.37,8.38,741850.0,8.38,8.39,8.37,8.38,741850.0
2017-06-30 10:50:00,8.37,8.38,8.37,8.38,634550.0,8.37,8.38,8.37,8.38,634550.0
2017-06-30 11:00:00,8.38,8.39,8.38,8.38,1039300.0,8.38,8.39,8.38,8.38,1039300.0
2017-06-30 11:10:00,8.39,8.39,8.37,8.38,846100.0,8.39,8.39,8.37,8.38,846100.0
2017-06-30 11:20:00,8.37,8.38,8.35,8.35,875100.0,8.37,8.38,8.35,8.35,875100.0
2017-06-30 11:30:00,8.35,8.36,8.34,8.35,613750.0,8.35,8.36,8.34,8.35,613750.0
2017-06-30 11:40:00,8.35,8.36,8.34,8.35,372000.0,8.35,8.36,8.34,8.35,372000.0
2017-06-30 11:50:00,8.35,8.36,8.34,8.36,974200.0,8.35,8.36,8.34,8.36,974200.0
2017-06-30 12:00:00,8.35,8.36,8.35,8.36,451200.0,8.35,8.36,8.35,8.36,451200.0
2017-06-30 12:10:00,8.36,8.36,8.35,8.36,228100.0,8.36,8.36,8.35,8.36,228100.0
2017-06-30 12:20:00,8.36,8.36,8.34,8.34,497700.0,8.36,8.36,8.34,8.34,497700.0
2017-06-30 12:30:00,8.34,8.35,8.34,8.34,194950.0,8.34,8.35,8.34,8.34,194950.0
2017-06-30 12:40:00,8.34,8.34,8.33,8.33,105400.0,8.34,8.34,8.33,8.33,105400.0
2017-06-30 12:50:00,8.32,8.35,8.32,8.35,562600.0,8.32,8.35,8.32,8.35,562600.0
2017-06-30 13:00:00,8.36,8.36,8.34,8.35,188400.0,8.36,8.36,8.34,8.35,188400.0
2017-06-30 13:10:00,8.34,8.34,8.34,8.34,76800.0,8.34,8.34,8.34,8.34,76800.0
2017-06-30 13:20:00,8.34,8.35,8.34,8.34,330800.0,8.34,8.35,8.34,8.34,330800.0
2017-06-30 13:30:00,8.34,8.34,8.33,8.33,584950.0,8.34,8.34,8.33,8.33,584950.0
2017-06-30 13:40:00,8.33,8.33,8.32,8.33,596650.0,8.33,8.33,8.32,8.33,596650.0
2017-06-30 13:50:00,8.33,8.33,8.32,8.33,330150.0,8.33,8.33,8.32,8.33,330150.0
2017-06-30 14:00:00,8.33,8.33,8.33,8.33,191950.0,8.33,8.33,8.33,8.33,191950.0
2017-06-30 14:10:00,8.34,8.35,8.34,8.34,165000.0,8.34,8.35,8.34,8.34,165000.0
2017-06-30 14:20:00,8.34,8.36,8.34,8.36,485800.0,8.34,8.36,8.34,8.36,485800.0
2017-06-30 14:30:00,8.36,8.37,8.35,8.36,560700.0,8.36,8.37,8.35,8.36,560700.0
2017-06-30 14:40:00,8.37,8.37,8.36,8.37,345300.0,8.37,8.37,8.36,8.37,345300.0
2017-06-30 14:50:00,8.37,8.37,8.35,8.36,428200.0,8.37,8.37,8.35,8.36,428200.0
2017-06-30 15:00:00,8.35,8.36,8.35,8.36,272250.0,8.35,8.36,8.35,8.36,272250.0
2017-06-30 15:10:00,8.36,8.36,8.35,8.36,405050.0,8.36,8.36,8.35,8.36,405050.0
2017-06-30 15:20:00,8.36,8.37,8.36,8.36,757600.0,8.36,8.37,8.36,8.36,757600.0
2017-06-30 15:30:00,8.36,8.37,8.36,8.36,340000.0,8.36,8.37,8.36,8.36,340000.0
2017-06-30 15:40:00,8.36,8.36,8.35,8.35,905900.0,8.36,8.36,8.35,8.35,905900.0
2017-06-30 15:50:00,8.35,8.35,8.32,8.32,3641450.0,8.35,8.35,8.32,8.32,3641450.0
2017-07-03 09:30:00,8.32,8.37,8.32,8.34,1718650.0,8.32,8.37,8.32,8.34,1718650.0
2017-07-03 09:40:00,8.36,8.36,8.33,8.35,1339400.0,8.36,8.36,8.33,8.35,1339400.0
2017-07-03 09:50:00,8.34,8.36,8.32,8.35,1265950.0,8.34,8.36,8.32,8.35,1265950.0
2017-07-03 10:00:00,8.36,8.37,8.35,8.37,887600.0,8.36,8.37,8.35,8.37,887600.0
2017-07-03 10:10:00,8.37,8.37,8.36,8.36,480650.0,8.37,8.37,8.36,8.36,480650.0
2017-07-03 10:20:00,8.36,8.37,8.35,8.36,432700.0,8.36,8.37,8.35,8.36,432700.0
2017-07-03 10:30:00,8.36,8.37,8.35,8.36,639000.0,8.36,8.37,8.35,8.36,639000.0
2017-07-03 10:40:00,8.37,8.37,8.36,8.36,463450.0,8.37,8.37,8.36,8.36,463450.0
2017-07-03 10:50:00,8.36,8.36,8.34,8.34,380300.0,8.36,8.36,8.34,8.34,380300.0
2017-07-03 11:00:00,8.34,8.35,8.32,8.34,515050.0,8.34,8.35,8.32,8.34,515050.0
2017-07-03 11:10:00,8.34,8.34,8.33,8.33,673850.0,8.34,8.34,8.33,8.33,673850.0
2017-07-03 11:20:00,8.33,8.35,8.33,8.34,835400.0,8.33,8.35,8.33,8.34,835400.0
2017-07-03 11:30:00,8.34,8.34,8.32,8.33,980300.0,8.34,8.34,8.32,8.33,980300.0
2017-07-03 11:40:00,8.33,8.33,8.3,8.31,704350.0,8.33,8.33,8.3,8.31,704350.0
2017-07-03 11:50:00,8.31,8.31,8.29,8.3,627250.0,8.31,8.31,8.29,8.3,627250.0
2017-07-03 12:00:00,8.3,8.31,8.29,8.29,346100.0,8.3,8.31,8.29,8.29,346100.0
2017-07-03 12:10:00,8.29,8.3,8.29,8.3,419400.0,8.29,8.3,8.29,8.3,419400.0
2017-07-03 12:20:00,8.31,8.33,8.3,8.32,787400.0,8.31,8.33,8.3,8.32,787400.0
2017-07-03 12:30:00,8.32,8.35,8.32,8.34,1111500.0,8.32,8.35,8.32,8.34,1111500.0
2017-07-03 12:40:00,8.34,8.36,8.34,8.35,1250200.0,8.34,8.36,8.34,8.35,1250200.0
2017-07-03 12:50:00,8.34,8.35,8.34,8.35,731100.0,8.34,8.35,8.34,8.35,731100.0
2017-07-05 09:30:00,8.36,8.39,8.29,8.31,1183600.0,8.36,8.39,8.29,8.31,1183600.0
2017-07-05 09:40:00,8.3,8.32,8.26,8.26,503050.0,8.3,8.32,8.26,8.26,503050.0
2017-07-05 09:50:00,8.27,8.29,8.24,8.25,2052900.0,8.27,8.29,8.24,8.25,2052900.0
2017-07-05 10:00:00,8.25,8.26,8.24,8.25,334100.0,8.25,8.26,8.24,8.25,334100.0
2017-07-05 10:10:00,8.25,8.28,8.25,8.25,1481850.0,8.25,8.28,8.25,8.25,1481850.0
2017-07-05 10:20:00,8.25,8.27,8.25,8.26,769200.0,8.25,8.27,8.25,8.26,769200.0
2017-07-05 10:30:00,8.26,8.26,8.25,8.25,1913750.0,8.26,8.26,8.25,8.25,1913750.0
2017-07-05 10:40:00,8.25,8.26,8.25,8.26,1433200.0,8.25,8.26,8.25,8.26,1433200.0
2017-07-05 10:50:00,8.25,8.26,8.23,8.23,2530200.0,8.25,8.26,8.23,8.23,2530200.0
2017-07-05 11:00:00,8.23,8.26,8.23,8.26,1734650.0,8.23,8.26,8.23,8.26,1734650.0
2017-07-05 11:10:00,8.25,8.27,8.25,8.27,1294200.0,8.25,8.27,8.25,8.27,1294200.0
2017-07-05 11:20:00,8.27,8.27,8.26,8.27,776700.0,8.27,8.27,8.26,8.27,776700.0
2017-07-05 11:30:00,8.27,8.27,8.25,8.26,1768650.0,8.27,8.27,8.25,8.26,1768650.0
2017-07-05 11:40:00,8.26,8.28,8.26,8.27,1343850.0,8.26,8.28,8.26,8.27,1343850.0
2017-07-05 11:50:00,8.27,8.28,8.26,8.27,1211750.0,8.27,8.28,8.26,8.27,1211750.0
2017-07-05 12:00:00,8.27,8.27,8.26,8.27,907250.0,8.27,8.27,8.26,8.27,907250.0
2017-07-05 12:10:00,8.27,8.28,8.26,8.27,992500.0,8.27,8.28,8.26,8.27,992500.0
2017-07-05 12:20:00,8.27,8.29,8.27,8.28,831700.0,8.27,8.29,8.27,8.28,831700.0
2017-07-05 12:30:00,8.28,8.31,8.28,8.31,903450.0,8.28,8.31,8.28,8.31,903450.0
2017-07-05 12:40:00,8.31,8.32,8.29,8.29,250000.0,8.31,8.32,8.29,8.29,250000.0
2017-07-05 12:50:00,8.29,8.31,8.29,8.31,336450.0,8.29,8.31,8.29,8.31,336450.0
2017-07-05 13:00:00,8.32,8.32,8.29,8.29,255000.0,8.32,8.32,8.29,8.29,255000.0
2017-07-05 13:10:00,8.3,8.32,8.29,8.32,1456950.0,8.3,8.32,8.29,8.32,1456950.0
2017-07-05 13:20:00,8.32,8.33,8.31,8.32,155000.0,8.32,8.33,8.31,8.32,155000.0
2017-07-05 13:30:00,8.32,8.32,8.3,8.32,267300.0,8.32,8.32,8.3,8.32,267300.0
2017-07-05 13:40:00,8.31,8.32,8.3,8.31,233450.0,8.31,8.32,8.3,8.31,233450.0
2017-07-05 13:50:00,8.31,8.31,8.29,8.29,65000.0,8.31,8.31,8.29,8.29,65000.0
2017-07-05 14:00:00,8.3,8.31,8.29,8.3,787600.0,8.3,8.31,8.29,8.3,787600.0
2017-07-05 14:10:00,8.31,8.31,8.29,8.29,2075150.0,8.31,8.31,8.29,8.29,2075150.0
2017-07-05 14:20:00,8.29,8.31,8.29,8.31,255850.0,8.29,8.31,8.29,8.31,255850.0
2017-07-05 14:30:00,8.31,8.31,8.29,8.29,282100.0,8.31,8.31,8.29,8.29,282100.0
2017-07-05 14:40:00,8.31,8.31,8.27,8.28,1882950.0,8.31,8.31,8.27,8.28,1882950.0
2017-07-05 14:50:00,8.27,8.28,8.26,8.26,1573400.0,8.27,8.28,8.26,8.26,1573400.0
2017-07-05 15:00:00,8.26,8.28,8.25,8.26,586600.0,8.26,8.28,8.25,8.26,586600.0
2017-07-05 15:10:00,8.26,8.26,8.25,8.26,437150.0,8.26,8.26,8.25,8.26,437150.0
2017-07-05 15:20:00,8.26,8.27,8.26,8.26,557850.0,8.26,8.27,8.26,8.26,557850.0
2017-07-05 15:30:00,8.25,8.26,8.25,8.26,831900.0,8.25,8.26,8.25,8.26,831900.0
2017-07-05 15:40:00,8.26,8.27,8.26,8.26,804800.0,8.26,8.27,8.26,8.26,804800.0
2017-07-05 15:50:00,8.26,8.27,8.25,8.26,1443000.0,8.26,8.27,8.25,8.26,1443000.0
2017-07-06 09:30:00,8.24,8.27,8.2,8.21,1727450.0,8.24,8.27,8.2,8.21,1727450.0
2017-07-06 09:40:00,8.2,8.22,8.16,8.16,2184050.0,8.2,8.22,8.16,8.16,2184050.0
2017-07-06 09:50:00,8.16,8.18,8.15,8.16,1357050.0,8.16,8.18,8.15,8.16,1357050.0
2017-07-06 10:00:00,8.15,8.18,8.14,8.15,799200.0,8.15,8.18,8.14,8.15,799200.0
2017-07-06 10:10:00,8.15,8.18,8.14,8.17,1998000.0,8.15,8.18,8.14,8.17,1998000.0
2017-07-06 10:20:00,8.18,8.18,8.14,8.16,1556900.0,8.18,8.18,8.14,8.16,1556900.0
2017-07-06 10:30:00,8.16,8.18,8.15,8.16,1231550.0,8.16,8.18,8.15,8.16,1231550.0
2017-07-06 10:40:00,8.16,8.18,8.15,8.15,1000200.0,8.16,8.18,8.15,8.15,1000200.0
2017-07-06 10:50:00,8.15,8.15,8.14,8.14,657950.0,8.15,8.15,8.14,8.14,657950.0
2017-07-06 11:00:00,8.14,8.17,8.14,8.15,1043400.0,8.14,8.17,8.14,8.15,1043400.0
2017-07-06 11:10:00,8.15,8.17,8.15,8.17,1508450.0,8.15,8.17,8.15,8.17,1508450.0
2017-07-06 11:20:00,8.17,8.19,8.16,8.18,1005050.0,8.17,8.19,8.16,8.18,1005050.0
2017-07-06 11:30:00,8.18,8.2,8.18,8.19,1633700.0,8.18,8.2,8.18,8.19,1633700.0
2017-07-06 11:40:00,8.19,8.2,8.18,8.18,873100.0,8.19,8.2,8.18,8.18,873100.0
2017-07-06 11:50:00,8.18,8.19,8.17,8.19,1458000.0,8.18,8.19,8.17,8.19,1458000.0
2017-07-06 12:00:00,8.18,8.19,8.17,8.17,1690350.0,8.18,8.19,8.17,8.17,1690350.0
2017-07-06 12:10:00,8.17,8.17,8.14,8.15,2735700.0,8.17,8.17,8.14,8.15,2735700.0
2017-07-06 12:20:00,8.17,8.17,8.13,8.14,1541550.0,8.17,8.17,8.13,8.14,1541550.0
2017-07-06 12:30:00,8.13,8.17,8.13,8.16,1581850.0,8.13,8.17,8.13,8.16,1581850.0
2017-07-06 12:40:00,8.16,8.17,8.15,8.16,1176600.0,8.16,8.17,8.15,8.16,1176600.0
2017-07-06 12:50:00,8.16,8.16,8.15,8.16,1230250.0,8.16,8.16,8.15,8.16,1230250.0
2017-07-06 13:00:00,8.16,8.17,8.15,8.15,1610700.0,8.16,8.17,8.15,8.15,1610700.0
2017-07-06 13:10:00,8.15,8.17,8.14,8.17,2064850.0,8.15,8.17,8.14,8.17,2064850.0
2017-07-06 13:20:00,8.16,8.22,8.14,8.21,1430250.0,8.16,8.22,8.14,8.21,1430250.0
2017-07-06 13:30:00,8.21,8.21,8.18,8.2,741100.0,8.21,8.21,8.18,8.2,741100.0
2017-07-06 13:40:00,8.2,8.22,8.2,8.21,460000.0,8.2,8.22,8.2,8.21,460000.0
2017-07-06 13:50:00,8.21,8.23,8.21,8.23,508350.0,8.21,8.23,8.21,8.23,508350.0
2017-07-06 14:00:00,8.23,8.23,8.21,8.21,367350.0,8.23,8.23,8.21,8.21,367350.0
2017-07-06 14:10:00,8.21,8.23,8.21,8.22,201150.0,8.21,8.23,8.21,8.22,201150.0
2017-07-06 14:20:00,8.21,8.23,8.21,8.22,133400.0,8.21,8.23,8.21,8.22,133400.0
2017-07-06 14:30:00,8.22,8.23,8.21,8.22,239050.0,8.22,8.23,8.21,8.22,239050.0
2017-07-06 14:40:00,8.22,8.22,8.2,8.21,259600.0,8.22,8.22,8.2,8.21,259600.0
2017-07-06 14:50:00,8.21,8.21,8.19,8.21,173600.0,8.21,8.21,8.19,8.21,173600.0
2017-07-06 15:00:00,8.22,8.23,8.2,8.21,416900.0,8.22,8.23,8.2,8.21,416900.0
2017-07-06 15:10:00,8.21,8.22,8.21,8.22,565650.0,8.21,8.22,8.21,8.22,565650.0
2017-07-06 15:20:00,8.22,8.23,8.22,8.23,630050.0,8.22,8.23,8.22,8.23,630050.0
2017-07-06 15:30:00,8.23,8.25,8.23,8.24,1164650.0,8.23,8.25,8.23,8.24,1164650.0
2017-07-06 15:40:00,8.24,8.25,8.24,8.24,851900.0,8.24,8.25,8.24,8.24,851900.0
2017-07-06 15:50:00,8.24,8.26,8.24,8.25,1694300.0,8.24,8.26,8.24,8.25,1694300.0
2017-07-07 09:30:00,8.27,8.3,8.27,8.27,1774250.0,8.27,8.3,8.27,8.27,1774250.0
2017-07-07 09:40:00,8.28,8.28,8.26,8.28,693250.0,8.28,8.28,8.26,8.28,693250.0
2017-07-07 09:50:00,8.29,8.32,8.29,8.31,1171400.0,8.29,8.32,8.29,8.31,1171400.0
2017-07-07 10:00:00,8.32,8.33,8.31,8.31,882850.0,8.32,8.33,8.31,8.31,882850.0
2017-07-07 10:10:00,8.31,8.32,8.31,8.31,294050.0,8.31,8.32,8.31,8.31,294050.0
2017-07-07 10:20:00,8.32,8.33,8.3,8.32,500100.0,8.32,8.33,8.3,8.32,500100.0
2017-07-07 10:30:00,8.32,8.33,8.3,8.32,897450.0,8.32,8.33,8.3,8.32,897450.0
2017-07-07 10:40:00,8.32,8.33,8.32,8.32,753650.0,8.32,8.33,8.32,8.32,753650.0
2017-07-07 10:50:00,8.32,8.34,8.32,8.33,639900.0,8.32,8.34,8.32,8.33,639900.0
2017-07-07 11:00:00,8.33,8.33,8.32,8.32,1109950.0,8.33,8.33,8.32,8.32,1109950.0
2017-07-07 11:10:00,8.32,8.33,8.31,8.31,946850.0,8.32,8.33,8.31,8.31,946850.0
2017-07-07 11:20:00,8.31,8.31,8.27,8.28,1091100.0,8.31,8.31,8.27,8.28,1091100.0
2017-07-07 11:30:00,8.28,8.31,8.28,8.29,1499800.0,8.28,8.31,8.28,8.29,1499800.0
2017-07-07 11:40:00,8.28,8.32,8.28,8.31,1099650.0,8.28,8.32,8.28,8.31,1099650.0
2017-07-07 11:50:00,8.31,8.32,8.3,8.3,856900.0,8.31,8.32,8.3,8.3,856900.0
2017-07-07 12:00:00,8.31,8.32,8.31,8.31,297300.0,8.31,8.32,8.31,8.31,297300.0
2017-07-07 12:10:00,8.31,8.32,8.3,8.32,105000.0,8.31,8.32,8.3,8.32,105000.0
2017-07-07 12:20:00,8.31,8.32,8.31,8.32,152500.0,8.31,8.32,8.31,8.32,152500.0
2017-07-07 12:30:00,8.31,8.33,8.31,8.32,292050.0,8.31,8.33,8.31,8.32,292050.0
2017-07-07 12:40:00,8.32,8.33,8.32,8.32,130150.0,8.32,8.33,8.32,8.32,130150.0
2017-07-07 12:50:00,8.32,8.33,8.32,8.33,213050.0,8.32,8.33,8.32,8.33,213050.0
2017-07-07 13:00:00,8.33,8.34,8.33,8.33,785700.0,8.33,8.34,8.33,8.33,785700.0
2017-07-07 13:10:00,8.33,8.34,8.33,8.33,140000.0,8.33,8.34,8.33,8.33,140000.0
2017-07-07 13:20:00,8.32,8.33,8.32,8.33,115000.0,8.32,8.33,8.32,8.33,115000.0
2017-07-07 13:30:00,8.33,8.35,8.33,8.34,355900.0,8.33,8.35,8.33,8.34,355900.0
2017-07-07 13:40:00,8.34,8.34,8.34,8.34,40000.0,8.34,8.34,8.34,8.34,40000.0
2017-07-07 13:50:00,8.33,8.34,8.33,8.33,105000.0,8.33,8.34,8.33,8.33,105000.0
2017-07-07 14:00:00,8.33,8.33,8.32,8.32,234800.0,8.33,8.33,8.32,8.32,234800.0
2017-07-07 14:10:00,8.32,8.33,8.32,8.33,401200.0,8.32,8.33,8.32,8.33,401200.0
2017-07-07 14:20:00,8.32,8.33,8.32,8.32,251300.0,8.32,8.33,8.32,8.32,251300.0
2017-07-07 14:30:00,8.32,8.33,8.32,8.32,247200.0,8.32,8.33,8.32,8.32,247200.0
2017-07-07 14:40:00,8.32,8.33,8.32,8.33,240000.0,8.32,8.33,8.32,8.33,240000.0
2017-07-07 14:50:00,8.33,8.33,8.32,8.32,115000.0,8.33,8.33,8.32,8.32,115000.0
2017-07-07 15:00:00,8.32,8.33,8.31,8.32,146100.0,8.32,8.33,8.31,8.32,146100.0
2017-07-07 15:10:00,8.32,8.32,8.31,8.32,240000.0,8.32,8.32,8.31,8.32,240000.0
2017-07-07 15:20:00,8.32,8.32,8.31,8.31,238900.0,8.32,8.32,8.31,8.31,238900.0
2017-07-07 15:30:00,8.31,8.31,8.3,8.3,373650.0,8.31,8.31,8.3,8.3,373650.0
2017-07-07 15:40:00,8.3,8.3,8.29,8.29,843650.0,8.3,8.3,8.29,8.29,843650.0
2017-07-07 15:50:00,8.29,8.29,8.27,8.28,2691900.0,8.29,8.29,8.27,8.28,2691900.0
2017-07-10 09:30:00,8.26,8.28,8.23,8.27,1652600.0,8.26,8.28,8.23,8.27,1652600.0
2017-07-10 09:40:00,8.27,8.27,8.24,8.26,1817500.0,8.27,8.27,8.24,8.26,1817500.0
2017-07-10 09:50:00,8.25,8.26,8.2,8.22,1459650.0,8.25,8.26,8.2,8.22,1459650.0
2017-07-10 10:00:00,8.22,8.22,8.18,8.2,1321150.0,8.22,8.22,8.18,8.2,1321150.0
2017-07-10 10:10:00,8.2,8.2,8.16,8.16,764000.0,8.2,8.2,8.16,8.16,764000.0
2017-07-10 10:20:00,8.16,8.18,8.16,8.17,658600.0,8.16,8.18,8.16,8.17,658600.0
2017-07-10 10:30:00,8.18,8.19,8.17,8.18,598600.0,8.18,8.19,8.17,8.18,598600.0
2017-07-10 10:40:00,8.18,8.18,8.15,8.16,1150950.0,8.18,8.18,8.15,8.16,1150950.0
2017-07-10 10:50:00,8.16,8.16,8.14,8.16,718100.0,8.16,8.16,8.14,8.16,718100.0
2017-07-10 11:00:00,8.15,8.17,8.15,8.16,1809700.0,8.15,8.17,8.15,8.16,1809700.0
2017-07-10 11:10:00,8.16,8.17,8.16,8.17,914600.0,8.16,8.17,8.16,8.17,914600.0
2017-07-10 11:20:00,8.17,8.18,8.16,8.18,1901700.0,8.17,8.18,8.16,8.18,1901700.0
2017-07-10 11:30:00,8.17,8.19,8.17,8.18,1137500.0,8.17,8.19,8.17,8.18,1137500.0
2017-07-10 11:40:00,8.18,8.18,8.16,8.16,667700.0,8.18,8.18,8.16,8.16,667700.0
2017-07-10 11:50:00,8.16,8.17,8.16,8.17,221200.0,8.16,8.17,8.16,8.17,221200.0
2017-07-10 12:00:00,8.17,8.19,8.17,8.18,722300.0,8.17,8.19,8.17,8.18,722300.0
2017-07-10 12:10:00,8.18,8.19,8.17,8.18,398450.0,8.18,8.19,8.17,8.18,398450.0
2017-07-10 12:20:00,8.18,8.18,8.16,8.16,429400.0,8.18,8.18,8.16,8.16,429400.0
2017-07-10 12:30:00,8.16,8.18,8.16,8.17,191200.0,8.16,8.18,8.16,8.17,191200.0
2017-07-10 12:40:00,8.17,8.17,8.15,8.15,155000.0,8.17,8.17,8.15,8.15,155000.0
2017-07-10 12:50:00,8.15,8.17,8.15,8.17,322150.0,8.15,8.17,8.15,8.17,322150.0
2017-07-10 13:00:00,8.16,8.18,8.16,8.18,386000.0,8.16,8.18,8.16,8.18,386000.0
2017-07-10 13:10:00,8.18,8.18,8.16,8.18,707000.0,8.18,8.18,8.16,8.18,707000.0
2017-07-10 13:20:00,8.18,8.18,8.17,8.18,712800.0,8.18,8.18,8.17,8.18,712800.0
2017-07-10 13:30:00,8.18,8.18,8.15,8.15,354750.0,8.18,8.18,8.15,8.15,354750.0
2017-07-10 13:40:00,8.16,8.17,8.16,8.17,543900.0,8.16,8.17,8.16,8.17,543900.0
2017-07-10 13:50:00,8.16,8.18,8.16,8.16,860500.0,8.16,8.18,8.16,8.16,860500.0
2017-07-10 14:00:00,8.16,8.17,8.15,8.16,829550.0,8.16,8.17,8.15,8.16,829550.0
2017-07-10 14:10:00,8.16,8.16,8.16,8.16,285000.0,8.16,8.16,8.16,8.16,285000.0
2017-07-10 14:20:00,8.16,8.16,8.15,8.15,218000.0,8.16,8.16,8.15,8.15,218000.0
2017-07-10 14:30:00,8.15,8.16,8.15,8.15,243800.0,8.15,8.16,8.15,8.15,243800.0
2017-07-10 14:40:00,8.15,8.15,8.15,8.15,388950.0,8.15,8.15,8.15,8.15,388950.0
2017-07-10 14:50:00,8.15,8.15,8.15,8.15,150250.0,8.15,8.15,8.15,8.15,150250.0
2017-07-10 15:00:00,8.15,8.15,8.14,8.15,689250.0,8.15,8.15,8.14,8.15,689250.0
2017-07-10 15:10:00,8.15,8.15,8.14,8.14,647000.0,8.15,8.15,8.14,8.14,647000.0
2017-07-10 15:20:00,8.15,8.15,8.14,8.15,931450.0,8.15,8.15,8.14,8.15,931450.0
2017-07-10 15:30:00,8.15,8.15,8.15,8.15,350600.0,8.15,8.15,8.15,8.15,350600.0
2017-07-10 15:40:00,8.15,8.16,8.15,8.15,1040500.0,8.15,8.16,8.15,8.15,1040500.0
2017-07-10 15:50:00,8.15,8.15,8.14,8.15,1624000.0,8.15,8.15,8.14,8.15,1624000.0
2017-07-11 09:30:00,8.14,8.14,8.06,8.08,2362700.0,8.14,8.14,8.06,8.08,2362700.0
2017-07-11 09:40:00,8.08,8.11,8.07,8.11,1390750.0,8.08,8.11,8.07,8.11,1390750.0
2017-07-11 09:50:00,8.11,8.12,8.06,8.08,1191300.0,8.11,8.12,8.06,8.08,1191300.0
2017-07-11 10:00:00,8.07,8.07,8.04,8.04,1771850.0,8.07,8.07,8.04,8.04,1771850.0
2017-07-11 10:10:00,8.05,8.05,8.01,8.02,1909850.0,8.05,8.05,8.01,8.02,1909850.0
2017-07-11 10:20:00,8.01,8.01,7.97,7.98,3378300.0,8.01,8.01,7.97,7.98,3378300.0
2017-07-11 10:30:00,7.97,7.99,7.95,7.99,2608800.0,7.97,7.99,7.95,7.99,2608800.0
2017-07-11 10:40:00,8.0,8.0,7.96,7.97,1445350.0,8.0,8.0,7.96,7.97,1445350.0
2017-07-11 10:50:00,7.97,7.97,7.93,7.93,2506300.0,7.97,7.97,7.93,7.93,2506300.0
2017-07-11 11:00:00,7.93,7.98,7.93,7.97,1122200.0,7.93,7.98,7.93,7.97,1122200.0
2017-07-11 11:10:00,7.97,7.97,7.95,7.95,742000.0,7.97,7.97,7.95,7.95,742000.0
2017-07-11 11:20:00,7.95,7.95,7.9,7.91,1592650.0,7.95,7.95,7.9,7.91,1592650.0
2017-07-11 11:30:00,7.91,7.95,7.91,7.94,1929850.0,7.91,7.95,7.91,7.94,1929850.0
2017-07-11 11:40:00,7.94,7.95,7.92,7.93,814000.0,7.94,7.95,7.92,7.93,814000.0
2017-07-11 11:50:00,7.93,7.94,7.92,7.93,1784200.0,7.93,7.94,7.92,7.93,1784200.0
2017-07-11 12:00:00,7.93,7.94,7.92,7.93,1841000.0,7.93,7.94,7.92,7.93,1841000.0
2017-07-11 12:10:00,7.93,7.93,7.92,7.93,833450.0,7.93,7.93,7.92,7.93,833450.0
2017-07-11 12:20:00,7.93,7.95,7.93,7.94,1042900.0,7.93,7.95,7.93,7.94,1042900.0
2017-07-11 12:30:00,7.94,7.95,7.93,7.93,933100.0,7.94,7.95,7.93,7.93,933100.0
2017-07-11 12:40:00,7.93,7.95,7.93,7.94,1839500.0,7.93,7.95,7.93,7.94,1839500.0
2017-07-11 12:50:00,7.94,7.96,7.94,7.96,1175350.0,7.94,7.96,7.94,7.96,1175350.0
2017-07-11 13:00:00,7.96,7.97,7.95,7.96,882750.0,7.96,7.97,7.95,7.96,882750.0
2017-07-11 13:10:00,7.96,7.96,7.93,7.93,773150.0,7.96,7.96,7.93,7.93,773150.0
2017-07-11 13:20:00,7.93,7.95,7.93,7.95,606250.0,7.93,7.95,7.93,7.95,606250.0
2017-07-11 13:30:00,7.94,7.98,7.94,7.98,541300.0,7.94,7.98,7.94,7.98,541300.0
2017-07-11 13:40:00,7.98,7.98,7.97,7.97,631250.0,7.98,7.98,7.97,7.97,631250.0
2017-07-11 13:50:00,7.97,7.98,7.96,7.96,743700.0,7.97,7.98,7.96,7.96,743700.0
2017-07-11 14:00:00,7.97,7.98,7.97,7.97,659550.0,7.97,7.98,7.97,7.97,659550.0
2017-07-11 14:10:00,7.97,7.98,7.95,7.96,1431600.0,7.97,7.98,7.95,7.96,1431600.0
2017-07-11 14:20:00,7.96,7.96,7.94,7.95,545950.0,7.96,7.96,7.94,7.95,545950.0
2017-07-11 14:30:00,7.95,7.95,7.94,7.95,966550.0,7.95,7.95,7.94,7.95,966550.0
2017-07-11 14:40:00,7.95,7.95,7.93,7.93,617600.0,7.95,7.95,7.93,7.93,617600.0
2017-07-11 14:50:00,7.93,7.96,7.93,7.94,1292950.0,7.93,7.96,7.93,7.94,1292950.0
2017-07-11 15:00:00,7.95,7.95,7.93,7.93,1211250.0,7.95,7.95,7.93,7.93,1211250.0
2017-07-11 15:10:00,7.93,7.94,7.93,7.94,563350.0,7.93,7.94,7.93,7.94,563350.0
2017-07-11 15:20:00,7.93,7.93,7.92,7.93,1154250.0,7.93,7.93,7.92,7.93,1154250.0
2017-07-11 15:30:00,7.93,7.93,7.9,7.91,1519100.0,7.93,7.93,7.9,7.91,1519100.0
2017-07-11 15:40:00,7.91,7.92,7.9,7.92,2807450.0,7.91,7.92,7.9,7.92,2807450.0
2017-07-11 15:50:00,7.92,7.92,7.91,7.92,5950200.0,7.92,7.92,7.91,7.92,5950200.0
2017-07-12 09:30:00,7.92,7.98,7.92,7.95,1257650.0,7.92,7.98,7.92,7.95,1257650.0
2017-07-12 09:40:00,7.95,7.95,7.87,7.9,1795100.0,7.95,7.95,7.87,7.9,1795100.0
2017-07-12 09:50:00,7.9,7.9,7.86,7.86,1374900.0,7.9,7.9,7.86,7.86,1374900.0
2017-07-12 10:00:00,7.86,7.87,7.81,7.83,2250400.0,7.86,7.87,7.81,7.83,2250400.0
2017-07-12 10:10:00,7.82,7.84,7.82,7.84,1856950.0,7.82,7.84,7.82,7.84,1856950.0
2017-07-12 10:20:00,7.84,7.87,7.84,7.86,2350200.0,7.84,7.87,7.84,7.86,2350200.0
2017-07-12 10:30:00,7.87,7.87,7.86,7.86,1410150.0,7.87,7.87,7.86,7.86,1410150.0
2017-07-12 10:40:00,7.86,7.86,7.84,7.85,1248000.0,7.86,7.86,7.84,7.85,1248000.0
2017-07-12 10:50:00,7.85,7.86,7.84,7.85,1422000.0,7.85,7.86,7.84,7.85,1422000.0
2017-07-12 11:00:00,7.85,7.86,7.84,7.86,1291150.0,7.85,7.86,7.84,7.86,1291150.0
2017-07-12 11:10:00,7.86,7.88,7.85,7.87,1948100.0,7.86,7.88,7.85,7.87,1948100.0
2017-07-12 11:20:00,7.87,7.88,7.86,7.88,915000.0,7.87,7.88,7.86,7.88,915000.0
2017-07-12 11:30:00,7.88,7.88,7.87,7.88,989900.0,7.88,7.88,7.87,7.88,989900.0
2017-07-12 11:40:00,7.88,7.88,7.86,7.87,942900.0,7.88,7.88,7.86,7.87,942900.0
2017-07-12 11:50:00,7.86,7.87,7.85,7.86,411600.0,7.86,7.87,7.85,7.86,411600.0
2017-07-12 12:00:00,7.86,7.87,7.86,7.87,675150.0,7.86,7.87,7.86,7.87,675150.0
2017-07-12 12:10:00,7.87,7.87,7.86,7.86,645300.0,7.87,7.87,7.86,7.86,645300.0
2017-07-12 12:20:00,7.86,7.87,7.85,7.85,933100.0,7.86,7.87,7.85,7.85,933100.0
2017-07-12 12:30:00,7.85,7.88,7.85,7.87,770400.0,7.85,7.88,7.85,7.87,770400.0
2017-07-12 12:40:00,7.86,7.87,7.86,7.87,990200.0,7.86,7.87,7.86,7.87,990200.0
2017-07-12 12:50:00,7.88,7.88,7.85,7.86,1458950.0,7.88,7.88,7.85,7.86,1458950.0
2017-07-12 13:00:00,7.87,7.87,7.85,7.86,1314650.0,7.87,7.87,7.85,7.86,1314650.0
2017-07-12 13:10:00,7.86,7.88,7.86,7.87,519300.0,7.86,7.88,7.86,7.87,519300.0
2017-07-12 13:20:00,7.87,7.88,7.86,7.87,2026900.0,7.87,7.88,7.86,7.87,2026900.0
2017-07-12 13:30:00,7.87,7.9,7.87,7.9,893400.0,7.87,7.9,7.87,7.9,893400.0
2017-07-12 13:40:00,7.9,7.94,7.9,7.93,1508600.0,7.9,7.94,7.9,7.93,1508600.0
2017-07-12 13:50:00,7.93,7.95,7.92,7.94,567350.0,7.93,7.95,7.92,7.94,567350.0
2017-07-12 14:00:00,7.94,7.94,7.93,7.93,220550.0,7.94,7.94,7.93,7.93,220550.0
2017-07-12 14:10:00,7.93,7.94,7.92,7.93,400500.0,7.93,7.94,7.92,7.93,400500.0
2017-07-12 14:20:00,7.93,7.93,7.91,7.93,529250.0,7.93,7.93,7.91,7.93,529250.0
2017-07-12 14:30:00,7.93,7.93,7.9,7.9,557800.0,7.93,7.93,7.9,7.9,557800.0
2017-07-12 14:40:00,7.9,7.91,7.9,7.9,397050.0,7.9,7.91,7.9,7.9,397050.0
2017-07-12 14:50:00,7.9,7.91,7.9,7.91,389500.0,7.9,7.91,7.9,7.91,389500.0
2017-07-12 15:00:00,7.91,7.92,7.91,7.91,327600.0,7.91,7.92,7.91,7.91,327600.0
2017-07-12 15:10:00,7.91,7.92,7.91,7.92,385600.0,7.91,7.92,7.91,7.92,385600.0
2017-07-12 15:20:00,7.92,7.93,7.92,7.93,752900.0,7.92,7.93,7.92,7.93,752900.0
2017-07-12 15:30:00,7.93,7.93,7.91,7.92,1219050.0,7.93,7.93,7.91,7.92,1219050.0
2017-07-12 15:40:00,7.92,7.93,7.91,7.92,1029200.0,7.92,7.93,7.91,7.92,1029200.0
2017-07-12 15:50:00,7.92,7.94,7.92,7.94,4222950.0,7.92,7.94,7.92,7.94,4222950.0
2017-07-13 09:30:00,7.96,7.97,7.91,7.91,555100.0,7.96,7.97,7.91,7.91,555100.0
2017-07-13 09:40:00,7.91,7.93,7.9,7.92,370100.0,7.91,7.93,7.9,7.92,370100.0
2017-07-13 09:50:00,7.92,7.92,7.89,7.89,670600.0,7.92,7.92,7.89,7.89,670600.0
2017-07-13 10:00:00,7.9,7.92,7.89,7.92,360450.0,7.9,7.92,7.89,7.92,360450.0
2017-07-13 10:10:00,7.91,7.92,7.9,7.91,225300.0,7.91,7.92,7.9,7.91,225300.0
2017-07-13 10:20:00,7.9,7.91,7.9,7.9,1096150.0,7.9,7.91,7.9,7.9,1096150.0
2017-07-13 10:30:00,7.9,7.91,7.89,7.9,637600.0,7.9,7.91,7.89,7.9,637600.0
2017-07-13 10:40:00,7.91,7.91,7.9,7.91,618550.0,7.91,7.91,7.9,7.91,618550.0
2017-07-13 10:50:00,7.91,7.92,7.9,7.92,333550.0,7.91,7.92,7.9,7.92,333550.0
2017-07-13 11:00:00,7.92,7.94,7.92,7.92,521100.0,7.92,7.94,7.92,7.92,521100.0
2017-07-13 11:10:00,7.92,7.93,7.9,7.93,469100.0,7.92,7.93,7.9,7.93,469100.0
2017-07-13 11:20:00,7.93,7.93,7.91,7.92,1346500.0,7.93,7.93,7.91,7.92,1346500.0
2017-07-13 11:30:00,7.92,7.92,7.9,7.9,210000.0,7.92,7.92,7.9,7.9,210000.0
2017-07-13 11:40:00,7.9,7.9,7.87,7.88,841000.0,7.9,7.9,7.87,7.88,841000.0
2017-07-13 11:50:00,7.87,7.89,7.87,7.87,1465450.0,7.87,7.89,7.87,7.87,1465450.0
2017-07-13 12:00:00,7.87,7.88,7.87,7.87,999800.0,7.87,7.88,7.87,7.87,999800.0
2017-07-13 12:10:00,7.87,7.88,7.86,7.88,931400.0,7.87,7.88,7.86,7.88,931400.0
2017-07-13 12:20:00,7.88,7.9,7.88,7.9,1652750.0,7.88,7.9,7.88,7.9,1652750.0
2017-07-13 12:30:00,7.9,7.91,7.89,7.9,1667250.0,7.9,7.91,7.89,7.9,1667250.0
2017-07-13 12:40:00,7.9,7.91,7.9,7.9,1056250.0,7.9,7.91,7.9,7.9,1056250.0
2017-07-13 12:50:00,7.9,7.93,7.9,7.93,1484050.0,7.9,7.93,7.9,7.93,1484050.0
2017-07-13 13:00:00,7.93,7.94,7.93,7.94,689200.0,7.93,7.94,7.93,7.94,689200.0
2017-07-13 13:10:00,7.94,7.94,7.93,7.94,401000.0,7.94,7.94,7.93,7.94,401000.0
2017-07-13 13:20:00,7.94,7.95,7.93,7.95,557250.0,7.94,7.95,7.93,7.95,557250.0
2017-07-13 13:30:00,7.95,7.96,7.95,7.96,589150.0,7.95,7.96,7.95,7.96,589150.0
2017-07-13 13:40:00,7.95,7.97,7.95,7.96,1834400.0,7.95,7.97,7.95,7.96,1834400.0
2017-07-13 13:50:00,7.97,7.97,7.95,7.96,1365700.0,7.97,7.97,7.95,7.96,1365700.0
2017-07-13 14:00:00,7.96,7.97,7.95,7.97,861800.0,7.96,7.97,7.95,7.97,861800.0
2017-07-13 14:10:00,7.97,7.98,7.96,7.97,1524750.0,7.97,7.98,7.96,7.97,1524750.0
2017-07-13 14:20:00,7.97,7.98,7.96,7.97,928200.0,7.97,7.98,7.96,7.97,928200.0
2017-07-13 14:30:00,7.97,7.98,7.97,7.98,1120950.0,7.97,7.98,7.97,7.98,1120950.0
2017-07-13 14:40:00,7.98,7.99,7.97,7.98,740600.0,7.98,7.99,7.97,7.98,740600.0
2017-07-13 14:50:00,7.98,7.99,7.97,7.98,587500.0,7.98,7.99,7.97,7.98,587500.0
2017-07-13 15:00:00,7.98,8.0,7.98,7.99,709700.0,7.98,8.0,7.98,7.99,709700.0
2017-07-13 15:10:00,7.99,8.01,7.99,8.0,1321800.0,7.99,8.01,7.99,8.0,1321800.0
2017-07-13 15:20:00,8.0,8.01,8.0,8.0,1136650.0,8.0,8.01,8.0,8.0,1136650.0
2017-07-13 15:30:00,8.0,8.01,8.0,8.0,421750.0,8.0,8.01,8.0,8.0,421750.0
2017-07-13 15:40:00,8.0,8.01,8.0,8.01,1039300.0,8.0,8.01,8.0,8.01,1039300.0
2017-07-13 15:50:00,8.01,8.02,8.0,8.0,1668050.0,8.01,8.02,8.0,8.0,1668050.0
2017-07-14 09:30:00,7.98,8.01,7.96,8.0,2727050.0,7.98,8.01,7.96,8.0,2727050.0
2017-07-14 09:40:00,8.0,8.04,8.0,8.01,1191750.0,8.0,8.04,8.0,8.01,1191750.0
2017-07-14 09:50:00,8.01,8.01,7.96,7.97,1746550.0,8.01,8.01,7.96,7.97,1746550.0
2017-07-14 10:00:00,7.97,7.98,7.96,7.96,1815300.0,7.97,7.98,7.96,7.96,1815300.0
2017-07-14 10:10:00,7.96,7.97,7.92,7.96,2845750.0,7.96,7.97,7.92,7.96,2845750.0
2017-07-14 10:20:00,7.96,7.97,7.94,7.96,2757750.0,7.96,7.97,7.94,7.96,2757750.0
2017-07-14 10:30:00,7.96,7.97,7.96,7.96,1163350.0,7.96,7.97,7.96,7.96,1163350.0
2017-07-14 10:40:00,7.96,7.96,7.95,7.95,2191300.0,7.96,7.96,7.95,7.95,2191300.0
2017-07-14 10:50:00,7.95,7.96,7.95,7.96,1379450.0,7.95,7.96,7.95,7.96,1379450.0
2017-07-14 11:00:00,7.96,7.96,7.91,7.91,879800.0,7.96,7.96,7.91,7.91,879800.0
2017-07-14 11:10:00,7.91,7.92,7.91,7.91,1475300.0,7.91,7.92,7.91,7.91,1475300.0
2017-07-14 11:20:00,7.91,7.92,7.91,7.91,1191600.0,7.91,7.92,7.91,7.91,1191600.0
2017-07-14 11:30:00,7.92,7.92,7.91,7.91,1125350.0,7.92,7.92,7.91,7.91,1125350.0
2017-07-14 11:40:00,7.91,7.92,7.91,7.92,825200.0,7.91,7.92,7.91,7.92,825200.0
2017-07-14 11:50:00,7.92,7.96,7.92,7.95,515250.0,7.92,7.96,7.92,7.95,515250.0
2017-07-14 12:00:00,7.95,7.95,7.92,7.92,394500.0,7.95,7.95,7.92,7.92,394500.0
2017-07-14 12:10:00,7.92,7.92,7.91,7.91,492200.0,7.92,7.92,7.91,7.91,492200.0
2017-07-14 12:20:00,7.91,7.93,7.91,7.92,888950.0,7.91,7.93,7.91,7.92,888950.0
2017-07-14 12:30:00,7.91,7.96,7.91,7.96,1002250.0,7.91,7.96,7.91,7.96,1002250.0
2017-07-14 12:40:00,7.96,7.96,7.93,7.93,366850.0,7.96,7.96,7.93,7.93,366850.0
2017-07-14 12:50:00,7.93,7.94,7.93,7.94,783200.0,7.93,7.94,7.93,7.94,783200.0
2017-07-14 13:00:00,7.93,7.94,7.93,7.93,186450.0,7.93,7.94,7.93,7.93,186450.0
2017-07-14 13:10:00,7.93,7.94,7.93,7.93,382250.0,7.93,7.94,7.93,7.93,382250.0
2017-07-14 13:20:00,7.93,7.94,7.92,7.92,775250.0,7.93,7.94,7.92,7.92,775250.0
2017-07-14 13:30:00,7.93,7.93,7.91,7.92,531800.0,7.93,7.93,7.91,7.92,531800.0
2017-07-14 13:40:00,7.92,7.92,7.92,7.92,609950.0,7.92,7.92,7.92,7.92,609950.0
2017-07-14 13:50:00,7.92,7.92,7.91,7.91,1046350.0,7.92,7.92,7.91,7.91,1046350.0
2017-07-14 14:00:00,7.91,7.91,7.91,7.91,886500.0,7.91,7.91,7.91,7.91,886500.0
2017-07-14 14:10:00,7.91,7.91,7.91,7.91,693700.0,7.91,7.91,7.91,7.91,693700.0
2017-07-14 14:20:00,7.92,7.92,7.91,7.91,942200.0,7.92,7.92,7.91,7.91,942200.0
2017-07-14 14:30:00,7.91,7.92,7.9,7.91,990450.0,7.91,7.92,7.9,7.91,990450.0
2017-07-14 14:40:00,7.91,7.92,7.91,7.92,809350.0,7.91,7.92,7.91,7.92,809350.0
2017-07-14 14:50:00,7.92,7.93,7.92,7.92,420150.0,7.92,7.93,7.92,7.92,420150.0
2017-07-14 15:00:00,7.92,7.94,7.92,7.93,819100.0,7.92,7.94,7.92,7.93,819100.0
2017-07-14 15:10:00,7.92,7.93,7.92,7.92,618850.0,7.92,7.93,7.92,7.92,618850.0
2017-07-14 15:20:00,7.92,7.92,7.91,7.92,666750.0,7.92,7.92,7.91,7.92,666750.0
2017-07-14 15:30:00,7.92,7.92,7.91,7.92,916100.0,7.92,7.92,7.91,7.92,916100.0
2017-07-14 15:40:00,7.92,7.92,7.91,7.91,1343650.0,7.92,7.92,7.91,7.91,1343650.0
2017-07-14 15:50:00,7.91,7.92,7.91,7.91,4439150.0,7.91,7.92,7.91,7.91,4439150.0
2017-07-17 09:30:00,7.91,7.96,7.91,7.92,944050.0,7.91,7.96,7.91,7.92,944050.0
2017-07-17 09:40:00,7.91,7.92,7.89,7.9,1225650.0,7.91,7.92,7.89,7.9,1225650.0
2017-07-17 09:50:00,7.9,7.91,7.88,7.9,945050.0,7.9,7.91,7.88,7.9,945050.0
2017-07-17 10:00:00,7.9,7.91,7.88,7.88,865650.0,7.9,7.91,7.88,7.88,865650.0
2017-07-17 10:10:00,7.88,7.89,7.87,7.88,507100.0,7.88,7.89,7.87,7.88,507100.0
2017-07-17 10:20:00,7.88,7.89,7.87,7.88,824600.0,7.88,7.89,7.87,7.88,824600.0
2017-07-17 10:30:00,7.88,7.89,7.88,7.88,555000.0,7.88,7.89,7.88,7.88,555000.0
2017-07-17 10:40:00,7.88,7.89,7.88,7.88,316400.0,7.88,7.89,7.88,7.88,316400.0
2017-07-17 10:50:00,7.88,7.88,7.86,7.86,571750.0,7.88,7.88,7.86,7.86,571750.0
2017-07-17 11:00:00,7.86,7.86,7.85,7.85,859300.0,7.86,7.86,7.85,7.85,859300.0
2017-07-17 11:10:00,7.85,7.86,7.84,7.85,851000.0,7.85,7.86,7.84,7.85,851000.0
2017-07-17 11:20:00,7.85,7.86,7.85,7.86,847150.0,7.85,7.86,7.85,7.86,847150.0
2017-07-17 11:30:00,7.86,7.86,7.84,7.85,729250.0,7.86,7.86,7.84,7.85,729250.0
2017-07-17 11:40:00,7.85,7.85,7.84,7.84,466100.0,7.85,7.85,7.84,7.84,466100.0
2017-07-17 11:50:00,7.84,7.85,7.83,7.84,1020850.0,7.84,7.85,7.83,7.84,1020850.0
2017-07-17 12:00:00,7.84,7.85,7.84,7.84,1268450.0,7.84,7.85,7.84,7.84,1268450.0
2017-07-17 12:10:00,7.84,7.84,7.83,7.83,846750.0,7.84,7.84,7.83,7.83,846750.0
2017-07-17 12:20:00,7.83,7.84,7.82,7.83,495250.0,7.83,7.84,7.82,7.83,495250.0
2017-07-17 12:30:00,7.83,7.86,7.83,7.84,1776500.0,7.83,7.86,7.83,7.84,1776500.0
2017-07-17 12:40:00,7.84,7.86,7.84,7.85,2695000.0,7.84,7.86,7.84,7.85,2695000.0
2017-07-17 12:50:00,7.85,7.86,7.84,7.85,1808250.0,7.85,7.86,7.84,7.85,1808250.0
2017-07-17 13:00:00,7.85,7.86,7.85,7.86,340000.0,7.85,7.86,7.85,7.86,340000.0
2017-07-17 13:10:00,7.86,7.86,7.85,7.86,797800.0,7.86,7.86,7.85,7.86,797800.0
2017-07-17 13:20:00,7.86,7.86,7.85,7.86,656250.0,7.86,7.86,7.85,7.86,656250.0
2017-07-17 13:30:00,7.86,7.87,7.85,7.87,668800.0,7.86,7.87,7.85,7.87,668800.0
2017-07-17 13:40:00,7.87,7.9,7.87,7.89,1597700.0,7.87,7.9,7.87,7.89,1597700.0
2017-07-17 13:50:00,7.88,7.88,7.87,7.88,1030400.0,7.88,7.88,7.87,7.88,1030400.0
2017-07-17 14:00:00,7.88,7.89,7.87,7.88,286250.0,7.88,7.89,7.87,7.88,286250.0
2017-07-17 14:10:00,7.88,7.88,7.86,7.86,274900.0,7.88,7.88,7.86,7.86,274900.0
2017-07-17 14:20:00,7.87,7.87,7.85,7.85,478300.0,7.87,7.87,7.85,7.85,478300.0
2017-07-17 14:30:00,7.86,7.86,7.85,7.86,544900.0,7.86,7.86,7.85,7.86,544900.0
2017-07-17 14:40:00,7.86,7.88,7.86,7.87,632600.0,7.86,7.88,7.86,7.87,632600.0
2017-07-17 14:50:00,7.86,7.87,7.85,7.87,247250.0,7.86,7.87,7.85,7.87,247250.0
2017-07-17 15:00:00,7.86,7.86,7.86,7.86,453100.0,7.86,7.86,7.86,7.86,453100.0
2017-07-17 15:10:00,7.86,7.86,7.85,7.85,290000.0,7.86,7.86,7.85,7.85,290000.0
2017-07-17 15:20:00,7.85,7.85,7.84,7.85,700550.0,7.85,7.85,7.84,7.85,700550.0
2017-07-17 15:30:00,7.85,7.86,7.85,7.85,343900.0,7.85,7.86,7.85,7.85,343900.0
2017-07-17 15:40:00,7.85,7.85,7.84,7.84,902350.0,7.85,7.85,7.84,7.84,902350.0
2017-07-17 15:50:00,7.84,7.85,7.84,7.85,1797650.0,7.84,7.85,7.84,7.85,1797650.0
2017-07-18 09:30:00,7.91,7.91,7.84,7.84,3517600.0,7.91,7.91,7.84,7.84,3517600.0
2017-07-18 09:40:00,7.84,7.85,7.81,7.83,2480650.0,7.84,7.85,7.81,7.83,2480650.0
2017-07-18 09:50:00,7.82,7.83,7.81,7.82,2661600.0,7.82,7.83,7.81,7.82,2661600.0
2017-07-18 10:00:00,7.81,7.82,7.8,7.81,3123600.0,7.81,7.82,7.8,7.81,3123600.0
2017-07-18 10:10:00,7.8,7.81,7.8,7.8,699400.0,7.8,7.81,7.8,7.8,699400.0
2017-07-18 10:20:00,7.8,7.83,7.79,7.81,1430250.0,7.8,7.83,7.79,7.81,1430250.0
2017-07-18 10:30:00,7.81,7.83,7.58,7.6,25830750.0,7.81,7.83,7.58,7.6,25830750.0
2017-07-18 10:40:00,7.6,7.61,7.25,7.49,57213650.0,7.6,7.61,7.25,7.49,57213650.0
2017-07-18 10:50:00,7.49,7.54,7.41,7.45,21660450.0,7.49,7.54,7.41,7.45,21660450.0
2017-07-18 11:00:00,7.45,7.45,7.34,7.4,23240250.0,7.45,7.45,7.34,7.4,23240250.0
2017-07-18 11:10:00,7.4,7.43,7.31,7.4,17609450.0,7.4,7.43,7.31,7.4,17609450.0
2017-07-18 11:20:00,7.41,7.48,7.37,7.46,12179050.0,7.41,7.48,7.37,7.46,12179050.0
2017-07-18 11:30:00,7.47,7.47,7.36,7.36,8110900.0,7.47,7.47,7.36,7.36,8110900.0
2017-07-18 11:40:00,7.36,7.4,7.32,7.33,10212700.0,7.36,7.4,7.32,7.33,10212700.0
2017-07-18 11:50:00,7.33,7.41,7.31,7.41,9496100.0,7.33,7.41,7.31,7.41,9496100.0
2017-07-18 12:00:00,7.4,7.44,7.37,7.38,4879600.0,7.4,7.44,7.37,7.38,4879600.0
2017-07-18 12:10:00,7.38,7.39,7.33,7.34,3795250.0,7.38,7.39,7.33,7.34,3795250.0
2017-07-18 12:20:00,7.34,7.4,7.34,7.39,3054450.0,7.34,7.4,7.34,7.39,3054450.0
2017-07-18 12:30:00,7.39,7.39,7.36,7.36,2751250.0,7.39,7.39,7.36,7.36,2751250.0
2017-07-18 12:40:00,7.36,7.38,7.33,7.34,4418850.0,7.36,7.38,7.33,7.34,4418850.0
2017-07-18 12:50:00,7.35,7.35,7.3,7.33,5457300.0,7.35,7.35,7.3,7.33,5457300.0
2017-07-18 13:00:00,7.33,7.34,7.29,7.29,6840500.0,7.33,7.34,7.29,7.29,6840500.0
2017-07-18 13:10:00,7.29,7.37,7.29,7.37,7121000.0,7.29,7.37,7.29,7.37,7121000.0
2017-07-18 13:20:00,7.37,7.38,7.32,7.34,3926050.0,7.37,7.38,7.32,7.34,3926050.0
2017-07-18 13:30:00,7.34,7.34,7.32,7.32,2103950.0,7.34,7.34,7.32,7.32,2103950.0
2017-07-18 13:40:00,7.32,7.33,7.3,7.31,3109550.0,7.32,7.33,7.3,7.31,3109550.0
2017-07-18 13:50:00,7.31,7.36,7.3,7.34,7491100.0,7.31,7.36,7.3,7.34,7491100.0
2017-07-18 14:00:00,7.34,7.35,7.33,7.34,2204850.0,7.34,7.35,7.33,7.34,2204850.0
2017-07-18 14:10:00,7.34,7.34,7.3,7.32,2375450.0,7.34,7.34,7.3,7.32,2375450.0
2017-07-18 14:20:00,7.32,7.36,7.32,7.34,4294950.0,7.32,7.36,7.32,7.34,4294950.0
2017-07-18 14:30:00,7.33,7.35,7.3,7.3,3974500.0,7.33,7.35,7.3,7.3,3974500.0
2017-07-18 14:40:00,7.31,7.34,7.3,7.33,1837600.0,7.31,7.34,7.3,7.33,1837600.0
2017-07-18 14:50:00,7.33,7.39,7.33,7.38,5770700.0,7.33,7.39,7.33,7.38,5770700.0
2017-07-18 15:00:00,7.39,7.42,7.36,7.37,6341400.0,7.39,7.42,7.36,7.37,6341400.0
2017-07-18 15:10:00,7.36,7.41,7.36,7.39,3413350.0,7.36,7.41,7.36,7.39,3413350.0
2017-07-18 15:20:00,7.39,7.5,7.39,7.5,9221000.0,7.39,7.5,7.39,7.5,9221000.0
2017-07-18 15:30:00,7.5,7.5,7.45,7.46,8839150.0,7.5,7.5,7.45,7.46,8839150.0
2017-07-18 15:40:00,7.46,7.49,7.46,7.49,4697200.0,7.46,7.49,7.46,7.49,4697200.0
2017-07-18 15:50:00,7.49,7.5,7.47,7.5,11156150.0,7.49,7.5,7.47,7.5,11156150.0
2017-07-19 09:30:00,7.4,7.41,7.25,7.31,19984100.0,7.4,7.41,7.25,7.31,19984100.0
2017-07-19 09:40:00,7.32,7.44,7.31,7.41,11241400.0,7.32,7.44,7.31,7.41,11241400.0
2017-07-19 09:50:00,7.41,7.41,7.32,7.33,4246900.0,7.41,7.41,7.32,7.33,4246900.0
2017-07-19 10:00:00,7.32,7.38,7.32,7.35,3794900.0,7.32,7.38,7.32,7.35,3794900.0
2017-07-19 10:10:00,7.35,7.36,7.32,7.35,4092500.0,7.35,7.36,7.32,7.35,4092500.0
2017-07-19 10:20:00,7.35,7.36,7.33,7.34,1921000.0,7.35,7.36,7.33,7.34,1921000.0
2017-07-19 10:30:00,7.34,7.38,7.34,7.36,3217550.0,7.34,7.38,7.34,7.36,3217550.0
2017-07-19 10:40:00,7.36,7.4,7.35,7.37,3353450.0,7.36,7.4,7.35,7.37,3353450.0
2017-07-19 10:50:00,7.37,7.43,7.37,7.43,3660900.0,7.37,7.43,7.37,7.43,3660900.0
2017-07-19 11:00:00,7.43,7.46,7.42,7.45,3537800.0,7.43,7.46,7.42,7.45,3537800.0
2017-07-19 11:10:00,7.46,7.49,7.45,7.46,3477000.0,7.46,7.49,7.45,7.46,3477000.0
2017-07-19 11:20:00,7.45,7.46,7.43,7.44,3458050.0,7.45,7.46,7.43,7.44,3458050.0
2017-07-19 11:30:00,7.44,7.45,7.41,7.44,2178600.0,7.44,7.45,7.41,7.44,2178600.0
2017-07-19 11:40:00,7.44,7.46,7.43,7.43,3177700.0,7.44,7.46,7.43,7.43,3177700.0
2017-07-19 11:50:00,7.44,7.47,7.44,7.45,1377250.0,7.44,7.47,7.44,7.45,1377250.0
2017-07-19 12:00:00,7.45,7.48,7.45,7.47,1864400.0,7.45,7.48,7.45,7.47,1864400.0
2017-07-19 12:10:00,7.46,7.47,7.45,7.45,1266150.0,7.46,7.47,7.45,7.45,1266150.0
2017-07-19 12:20:00,7.45,7.5,7.45,7.49,5008300.0,7.45,7.5,7.45,7.49,5008300.0
2017-07-19 12:30:00,7.49,7.6,7.49,7.6,5429400.0,7.49,7.6,7.49,7.6,5429400.0
2017-07-19 12:40:00,7.6,7.6,7.53,7.54,5085600.0,7.6,7.6,7.53,7.54,5085600.0
2017-07-19 12:50:00,7.55,7.6,7.54,7.57,3210600.0,7.55,7.6,7.54,7.57,3210600.0
2017-07-19 13:00:00,7.57,7.58,7.54,7.56,1422100.0,7.57,7.58,7.54,7.56,1422100.0
2017-07-19 13:10:00,7.56,7.57,7.5,7.5,3318700.0,7.56,7.57,7.5,7.5,3318700.0
2017-07-19 13:20:00,7.5,7.54,7.5,7.52,1878500.0,7.5,7.54,7.5,7.52,1878500.0
2017-07-19 13:30:00,7.52,7.52,7.49,7.49,1672750.0,7.52,7.52,7.49,7.49,1672750.0
2017-07-19 13:40:00,7.49,7.51,7.47,7.51,1916150.0,7.49,7.51,7.47,7.51,1916150.0
2017-07-19 13:50:00,7.51,7.54,7.5,7.54,961800.0,7.51,7.54,7.5,7.54,961800.0
2017-07-19 14:00:00,7.54,7.54,7.52,7.52,804400.0,7.54,7.54,7.52,7.52,804400.0
2017-07-19 14:10:00,7.52,7.54,7.51,7.52,810400.0,7.52,7.54,7.51,7.52,810400.0
2017-07-19 14:20:00,7.52,7.55,7.52,7.54,1513800.0,7.52,7.55,7.52,7.54,1513800.0
2017-07-19 14:30:00,7.54,7.54,7.5,7.52,1144150.0,7.54,7.54,7.5,7.52,1144150.0
2017-07-19 14:40:00,7.52,7.54,7.51,7.51,1196900.0,7.52,7.54,7.51,7.51,1196900.0
2017-07-19 14:50:00,7.51,7.52,7.5,7.5,826400.0,7.51,7.52,7.5,7.5,826400.0
2017-07-19 15:00:00,7.5,7.51,7.5,7.5,993150.0,7.5,7.51,7.5,7.5,993150.0
2017-07-19 15:10:00,7.5,7.5,7.46,7.46,1847100.0,7.5,7.5,7.46,7.46,1847100.0
2017-07-19 15:20:00,7.47,7.5,7.47,7.49,1282750.0,7.47,7.5,7.47,7.49,1282750.0
2017-07-19 15:30:00,7.48,7.49,7.45,7.46,2940450.0,7.48,7.49,7.45,7.46,2940450.0
2017-07-19 15:40:00,7.46,7.49,7.46,7.47,2382750.0,7.46,7.49,7.46,7.47,2382750.0
2017-07-19 15:50:00,7.47,7.47,7.42,7.46,8313500.0,7.47,7.47,7.42,7.46,8313500.0
2017-07-20 09:30:00,7.46,7.46,7.4,7.4,4623550.0,7.46,7.46,7.4,7.4,4623550.0
2017-07-20 09:40:00,7.41,7.48,7.4,7.43,4271050.0,7.41,7.48,7.4,7.43,4271050.0
2017-07-20 09:50:00,7.43,7.45,7.38,7.43,5138900.0,7.43,7.45,7.38,7.43,5138900.0
2017-07-20 10:00:00,7.42,7.43,7.3,7.38,14394950.0,7.42,7.43,7.3,7.38,14394950.0
2017-07-20 10:10:00,7.39,7.42,7.37,7.4,3195000.0,7.39,7.42,7.37,7.4,3195000.0
2017-07-20 10:20:00,7.4,7.4,7.37,7.37,1300000.0,7.4,7.4,7.37,7.37,1300000.0
2017-07-20 10:30:00,7.37,7.38,7.35,7.35,1769350.0,7.37,7.38,7.35,7.35,1769350.0
2017-07-20 10:40:00,7.35,7.35,7.29,7.31,7298350.0,7.35,7.35,7.29,7.31,7298350.0
2017-07-20 10:50:00,7.31,7.35,7.3,7.32,3460950.0,7.31,7.35,7.3,7.32,3460950.0
2017-07-20 11:00:00,7.32,7.36,7.31,7.34,2521650.0,7.32,7.36,7.31,7.34,2521650.0
2017-07-20 11:10:00,7.34,7.34,7.29,7.3,2643400.0,7.34,7.34,7.29,7.3,2643400.0
2017-07-20 11:20:00,7.31,7.35,7.31,7.32,2355800.0,7.31,7.35,7.31,7.32,2355800.0
2017-07-20 11:30:00,7.31,7.32,7.27,7.27,5351500.0,7.31,7.32,7.27,7.27,5351500.0
2017-07-20 11:40:00,7.27,7.29,7.26,7.26,5405300.0,7.27,7.29,7.26,7.26,5405300.0
2017-07-20 11:50:00,7.26,7.28,7.26,7.26,5937400.0,7.26,7.28,7.26,7.26,5937400.0
2017-07-20 12:00:00,7.26,7.27,7.23,7.24,8315400.0,7.26,7.27,7.23,7.24,8315400.0
2017-07-20 12:10:00,7.25,7.27,7.23,7.26,4225800.0,7.25,7.27,7.23,7.26,4225800.0
2017-07-20 12:20:00,7.26,7.26,7.22,7.23,3513300.0,7.26,7.26,7.22,7.23,3513300.0
2017-07-20 12:30:00,7.23,7.25,7.23,7.24,3054450.0,7.23,7.25,7.23,7.24,3054450.0
2017-07-20 12:40:00,7.24,7.24,7.22,7.23,3258200.0,7.24,7.24,7.22,7.23,3258200.0
2017-07-20 12:50:00,7.23,7.25,7.22,7.23,4628100.0,7.23,7.25,7.22,7.23,4628100.0
2017-07-20 13:00:00,7.23,7.24,7.2,7.21,6170450.0,7.23,7.24,7.2,7.21,6170450.0
2017-07-20 13:10:00,7.21,7.22,7.18,7.2,4484900.0,7.21,7.22,7.18,7.2,4484900.0
2017-07-20 13:20:00,7.2,7.22,7.18,7.2,3457850.0,7.2,7.22,7.18,7.2,3457850.0
2017-07-20 13:30:00,7.2,7.21,7.18,7.18,2906400.0,7.2,7.21,7.18,7.18,2906400.0
2017-07-20 13:40:00,7.18,7.21,7.18,7.2,4099900.0,7.18,7.21,7.18,7.2,4099900.0
2017-07-20 13:50:00,7.2,7.2,7.18,7.19,3534600.0,7.2,7.2,7.18,7.19,3534600.0
2017-07-20 14:00:00,7.19,7.21,7.17,7.18,4368450.0,7.19,7.21,7.17,7.18,4368450.0
2017-07-20 14:10:00,7.18,7.21,7.18,7.2,4359150.0,7.18,7.21,7.18,7.2,4359150.0
2017-07-20 14:20:00,7.2,7.23,7.19,7.22,4411750.0,7.2,7.23,7.19,7.22,4411750.0
2017-07-20 14:30:00,7.22,7.22,7.15,7.15,5000500.0,7.22,7.22,7.15,7.15,5000500.0
2017-07-20 14:40:00,7.15,7.18,7.14,7.14,4318100.0,7.15,7.18,7.14,7.14,4318100.0
2017-07-20 14:50:00,7.15,7.19,7.14,7.19,4470000.0,7.15,7.19,7.14,7.19,4470000.0
2017-07-20 15:00:00,7.18,7.2,7.17,7.2,3977150.0,7.18,7.2,7.17,7.2,3977150.0
2017-07-20 15:10:00,7.2,7.21,7.18,7.18,2769950.0,7.2,7.21,7.18,7.18,2769950.0
2017-07-20 15:20:00,7.18,7.19,7.16,7.16,2592800.0,7.18,7.19,7.16,7.16,2592800.0
2017-07-20 15:30:00,7.16,7.18,7.16,7.16,3489550.0,7.16,7.18,7.16,7.16,3489550.0
2017-07-20 15:40:00,7.16,7.17,7.14,7.14,4971850.0,7.16,7.17,7.14,7.14,4971850.0
2017-07-20 15:50:00,7.14,7.15,7.11,7.12,13349500.0,7.14,7.15,7.11,7.12,13349500.0
2017-07-21 09:30:00,7.11,7.17,7.09,7.12,7549400.0,7.11,7.17,7.09,7.12,7549400.0
2017-07-21 09:40:00,7.12,7.13,7.06,7.07,4241650.0,7.12,7.13,7.06,7.07,4241650.0
2017-07-21 09:50:00,7.07,7.12,7.07,7.1,2549700.0,7.07,7.12,7.07,7.1,2549700.0
2017-07-21 10:00:00,7.1,7.11,7.08,7.1,1528800.0,7.1,7.11,7.08,7.1,1528800.0
2017-07-21 10:10:00,7.1,7.1,7.05,7.07,2239450.0,7.1,7.1,7.05,7.07,2239450.0
2017-07-21 10:20:00,7.07,7.07,7.01,7.02,5022050.0,7.07,7.07,7.01,7.02,5022050.0
2017-07-21 10:30:00,7.02,7.04,7.0,7.01,5443900.0,7.02,7.04,7.0,7.01,5443900.0
2017-07-21 10:40:00,7.0,7.01,6.99,7.01,4245400.0,7.0,7.01,6.99,7.01,4245400.0
2017-07-21 10:50:00,7.01,7.01,6.98,7.0,3719350.0,7.01,7.01,6.98,7.0,3719350.0
2017-07-21 11:00:00,7.0,7.0,6.95,6.96,6623650.0,7.0,7.0,6.95,6.96,6623650.0
2017-07-21 11:10:00,6.96,6.97,6.92,6.96,13632500.0,6.96,6.97,6.92,6.96,13632500.0
2017-07-21 11:20:00,6.96,6.98,6.95,6.98,4253900.0,6.96,6.98,6.95,6.98,4253900.0
2017-07-21 11:30:00,6.98,7.0,6.97,6.97,3219050.0,6.98,7.0,6.97,6.97,3219050.0
2017-07-21 11:40:00,6.97,6.99,6.97,6.98,1546500.0,6.97,6.99,6.97,6.98,1546500.0
2017-07-21 11:50:00,6.97,6.99,6.97,6.97,1227450.0,6.97,6.99,6.97,6.97,1227450.0
2017-07-21 12:00:00,6.97,6.97,6.95,6.96,1322000.0,6.97,6.97,6.95,6.96,1322000.0
2017-07-21 12:10:00,6.97,7.02,6.97,7.01,2420600.0,6.97,7.02,6.97,7.01,2420600.0
2017-07-21 12:20:00,7.01,7.01,6.96,6.96,2490400.0,7.01,7.01,6.96,6.96,2490400.0
2017-07-21 12:30:00,6.96,6.98,6.96,6.98,1831450.0,6.96,6.98,6.96,6.98,1831450.0
2017-07-21 12:40:00,6.98,6.99,6.94,6.95,2932950.0,6.98,6.99,6.94,6.95,2932950.0
2017-07-21 12:50:00,6.95,6.96,6.94,6.96,1876750.0,6.95,6.96,6.94,6.96,1876750.0
2017-07-21 13:00:00,6.96,6.96,6.95,6.95,1183300.0,6.96,6.96,6.95,6.95,1183300.0
2017-07-21 13:10:00,6.95,6.96,6.95,6.95,942550.0,6.95,6.96,6.95,6.95,942550.0
2017-07-21 13:20:00,6.95,6.96,6.94,6.94,1321500.0,6.95,6.96,6.94,6.94,1321500.0
2017-07-21 13:30:00,6.94,6.95,6.93,6.95,2578000.0,6.94,6.95,6.93,6.95,2578000.0
2017-07-21 13:40:00,6.95,6.96,6.92,6.94,1808250.0,6.95,6.96,6.92,6.94,1808250.0
2017-07-21 13:50:00,6.94,6.95,6.93,6.94,1190550.0,6.94,6.95,6.93,6.94,1190550.0
2017-07-21 14:00:00,6.93,6.94,6.92,6.93,1650600.0,6.93,6.94,6.92,6.93,1650600.0
2017-07-21 14:10:00,6.93,6.93,6.9,6.91,3785250.0,6.93,6.93,6.9,6.91,3785250.0
2017-07-21 14:20:00,6.91,6.93,6.89,6.92,3305500.0,6.91,6.93,6.89,6.92,3305500.0
2017-07-21 14:30:00,6.91,6.93,6.91,6.91,1703700.0,6.91,6.93,6.91,6.91,1703700.0
2017-07-21 14:40:00,6.91,6.92,6.9,6.91,2289150.0,6.91,6.92,6.9,6.91,2289150.0
2017-07-21 14:50:00,6.91,6.91,6.89,6.91,2461100.0,6.91,6.91,6.89,6.91,2461100.0
2017-07-21 15:00:00,6.91,6.91,6.89,6.91,1564500.0,6.91,6.91,6.89,6.91,1564500.0
2017-07-21 15:10:00,6.91,6.91,6.9,6.91,2897900.0,6.91,6.91,6.9,6.91,2897900.0
2017-07-21 15:20:00,6.91,6.93,6.9,6.91,3713700.0,6.91,6.93,6.9,6.91,3713700.0
2017-07-21 15:30:00,6.91,6.92,6.9,6.9,2971200.0,6.91,6.92,6.9,6.9,2971200.0
2017-07-21 15:40:00,6.9,6.91,6.9,6.9,4071000.0,6.9,6.91,6.9,6.9,4071000.0
2017-07-21 15:50:00,6.9,6.91,6.88,6.89,9379700.0,6.9,6.91,6.88,6.89,9379700.0
2017-07-24 09:30:00,6.9,6.93,6.82,6.84,8075200.0,6.9,6.93,6.82,6.84,8075200.0
2017-07-24 09:40:00,6.85,6.88,6.78,6.78,3931050.0,6.85,6.88,6.78,6.78,3931050.0
2017-07-24 09:50:00,6.78,6.85,6.73,6.77,11711250.0,6.78,6.85,6.73,6.77,11711250.0
2017-07-24 10:00:00,6.77,6.82,6.76,6.78,4060100.0,6.77,6.82,6.76,6.78,4060100.0
2017-07-24 10:10:00,6.79,6.84,6.78,6.83,2937950.0,6.79,6.84,6.78,6.83,2937950.0
2017-07-24 10:20:00,6.83,6.86,6.81,6.83,3264800.0,6.83,6.86,6.81,6.83,3264800.0
2017-07-24 10:30:00,6.83,6.85,6.82,6.85,2713000.0,6.83,6.85,6.82,6.85,2713000.0
2017-07-24 10:40:00,6.85,6.91,6.84,6.91,3256600.0,6.85,6.91,6.84,6.91,3256600.0
2017-07-24 10:50:00,6.9,6.91,6.87,6.89,1340700.0,6.9,6.91,6.87,6.89,1340700.0
2017-07-24 11:00:00,6.89,6.9,6.88,6.89,1722350.0,6.89,6.9,6.88,6.89,1722350.0
2017-07-24 11:10:00,6.89,6.91,6.89,6.9,2454400.0,6.89,6.91,6.89,6.9,2454400.0
2017-07-24 11:20:00,6.9,6.9,6.84,6.84,2592050.0,6.9,6.9,6.84,6.84,2592050.0
2017-07-24 11:30:00,6.84,6.85,6.83,6.83,1568850.0,6.84,6.85,6.83,6.83,1568850.0
2017-07-24 11:40:00,6.83,6.84,6.81,6.81,1441900.0,6.83,6.84,6.81,6.81,1441900.0
2017-07-24 11:50:00,6.81,6.83,6.79,6.83,1972550.0,6.81,6.83,6.79,6.83,1972550.0
2017-07-24 12:00:00,6.83,6.84,6.83,6.83,841500.0,6.83,6.84,6.83,6.83,841500.0
2017-07-24 12:10:00,6.83,6.83,6.82,6.83,726750.0,6.83,6.83,6.82,6.83,726750.0
2017-07-24 12:20:00,6.82,6.84,6.82,6.83,1047700.0,6.82,6.84,6.82,6.83,1047700.0
2017-07-24 12:30:00,6.83,6.87,6.83,6.85,1878950.0,6.83,6.87,6.83,6.85,1878950.0
2017-07-24 12:40:00,6.85,6.86,6.83,6.86,1007900.0,6.85,6.86,6.83,6.86,1007900.0
2017-07-24 12:50:00,6.86,6.86,6.84,6.84,380000.0,6.86,6.86,6.84,6.84,380000.0
2017-07-24 13:00:00,6.84,6.85,6.8,6.81,1695850.0,6.84,6.85,6.8,6.81,1695850.0
2017-07-24 13:10:00,6.81,6.82,6.79,6.82,1290300.0,6.81,6.82,6.79,6.82,1290300.0
2017-07-24 13:20:00,6.82,6.84,6.81,6.84,1833200.0,6.82,6.84,6.81,6.84,1833200.0
2017-07-24 13:30:00,6.84,6.86,6.83,6.84,2101450.0,6.84,6.86,6.83,6.84,2101450.0
2017-07-24 13:40:00,6.84,6.86,6.84,6.85,2813400.0,6.84,6.86,6.84,6.85,2813400.0
2017-07-24 13:50:00,6.85,6.85,6.84,6.85,4984400.0,6.85,6.85,6.84,6.85,4984400.0
2017-07-24 14:00:00,6.85,6.92,6.85,6.89,3198350.0,6.85,6.92,6.85,6.89,3198350.0
2017-07-24 14:10:00,6.89,6.91,6.87,6.88,1431750.0,6.89,6.91,6.87,6.88,1431750.0
2017-07-24 14:20:00,6.87,6.9,6.87,6.89,833200.0,6.87,6.9,6.87,6.89,833200.0
2017-07-24 14:30:00,6.89,6.89,6.86,6.88,1392800.0,6.89,6.89,6.86,6.88,1392800.0
2017-07-24 14:40:00,6.88,6.88,6.86,6.87,981200.0,6.88,6.88,6.86,6.87,981200.0
2017-07-24 14:50:00,6.87,6.88,6.86,6.87,663850.0,6.87,6.88,6.86,6.87,663850.0
2017-07-24 15:00:00,6.86,6.87,6.86,6.87,708700.0,6.86,6.87,6.86,6.87,708700.0
2017-07-24 15:10:00,6.87,6.89,6.87,6.89,1384250.0,6.87,6.89,6.87,6.89,1384250.0
2017-07-24 15:20:00,6.89,6.89,6.85,6.85,2584250.0,6.89,6.89,6.85,6.85,2584250.0
2017-07-24 15:30:00,6.85,6.86,6.82,6.84,3635000.0,6.85,6.86,6.82,6.84,3635000.0
2017-07-24 15:40:00,6.85,6.85,6.81,6.81,4470850.0,6.85,6.85,6.81,6.81,4470850.0
2017-07-24 15:50:00,6.81,6.82,6.78,6.79,7301350.0,6.81,6.82,6.78,6.79,7301350.0
2017-07-25 09:30:00,6.8,6.9,6.78,6.89,5630300.0,6.8,6.9,6.78,6.89,5630300.0
2017-07-25 09:40:00,6.88,6.92,6.87,6.89,3596400.0,6.88,6.92,6.87,6.89,3596400.0
2017-07-25 09:50:00,6.89,6.94,6.88,6.92,3294250.0,6.89,6.94,6.88,6.92,3294250.0
2017-07-25 10:00:00,6.92,6.92,6.9,6.91,3481300.0,6.92,6.92,6.9,6.91,3481300.0
2017-07-25 10:10:00,6.91,6.92,6.87,6.9,3708100.0,6.91,6.92,6.87,6.9,3708100.0
2017-07-25 10:20:00,6.91,6.92,6.88,6.89,3236800.0,6.91,6.92,6.88,6.89,3236800.0
2017-07-25 10:30:00,6.89,6.89,6.87,6.89,1858150.0,6.89,6.89,6.87,6.89,1858150.0
2017-07-25 10:40:00,6.89,6.91,6.89,6.9,1935850.0,6.89,6.91,6.89,6.9,1935850.0
2017-07-25 10:50:00,6.9,6.91,6.9,6.91,1560550.0,6.9,6.91,6.9,6.91,1560550.0
2017-07-25 11:00:00,6.91,6.93,6.91,6.93,2533000.0,6.91,6.93,6.91,6.93,2533000.0
2017-07-25 11:10:00,6.93,6.93,6.91,6.93,2351150.0,6.93,6.93,6.91,6.93,2351150.0
2017-07-25 11:20:00,6.93,6.93,6.9,6.93,1877800.0,6.93,6.93,6.9,6.93,1877800.0
2017-07-25 11:30:00,6.93,6.99,6.93,6.98,5986300.0,6.93,6.99,6.93,6.98,5986300.0
2017-07-25 11:40:00,6.98,7.02,6.96,6.99,4331100.0,6.98,7.02,6.96,6.99,4331100.0
2017-07-25 11:50:00,6.99,7.02,6.98,6.99,2518150.0,6.99,7.02,6.98,6.99,2518150.0
2017-07-25 12:00:00,6.99,6.99,6.98,6.99,1492550.0,6.99,6.99,6.98,6.99,1492550.0
2017-07-25 12:10:00,7.0,7.01,6.99,7.0,2102450.0,7.0,7.01,6.99,7.0,2102450.0
2017-07-25 12:20:00,7.0,7.02,6.99,7.01,3795700.0,7.0,7.02,6.99,7.01,3795700.0
2017-07-25 12:30:00,7.01,7.01,6.96,6.97,3024600.0,7.01,7.01,6.96,6.97,3024600.0
2017-07-25 12:40:00,6.97,6.97,6.94,6.95,1324600.0,6.97,6.97,6.94,6.95,1324600.0
2017-07-25 12:50:00,6.95,6.99,6.95,6.97,1680850.0,6.95,6.99,6.95,6.97,1680850.0
2017-07-25 13:00:00,6.97,6.97,6.94,6.96,2813500.0,6.97,6.97,6.94,6.96,2813500.0
2017-07-25 13:10:00,6.96,6.97,6.95,6.95,1180750.0,6.96,6.97,6.95,6.95,1180750.0
2017-07-25 13:20:00,6.95,6.97,6.95,6.97,1119350.0,6.95,6.97,6.95,6.97,1119350.0
2017-07-25 13:30:00,6.96,6.97,6.96,6.96,1264150.0,6.96,6.97,6.96,6.96,1264150.0
2017-07-25 13:40:00,6.96,6.96,6.95,6.95,1356150.0,6.96,6.96,6.95,6.95,1356150.0
2017-07-25 13:50:00,6.95,6.95,6.93,6.94,2610300.0,6.95,6.95,6.93,6.94,2610300.0
2017-07-25 14:00:00,6.94,6.95,6.94,6.95,834600.0,6.94,6.95,6.94,6.95,834600.0
2017-07-25 14:10:00,6.95,6.95,6.93,6.93,902700.0,6.95,6.95,6.93,6.93,902700.0
2017-07-25 14:20:00,6.94,6.94,6.92,6.94,1554550.0,6.94,6.94,6.92,6.94,1554550.0
2017-07-25 14:30:00,6.93,6.95,6.93,6.94,2143100.0,6.93,6.95,6.93,6.94,2143100.0
2017-07-25 14:40:00,6.94,6.96,6.94,6.96,2185000.0,6.94,6.96,6.94,6.96,2185000.0
2017-07-25 14:50:00,6.96,6.96,6.95,6.95,1940850.0,6.96,6.96,6.95,6.95,1940850.0
2017-07-25 15:00:00,6.95,6.96,6.94,6.95,2451500.0,6.95,6.96,6.94,6.95,2451500.0
2017-07-25 15:10:00,6.95,6.95,6.93,6.94,2284900.0,6.95,6.95,6.93,6.94,2284900.0
2017-07-25 15:20:00,6.93,6.96,6.93,6.95,4011650.0,6.93,6.96,6.93,6.95,4011650.0
2017-07-25 15:30:00,6.95,6.97,6.95,6.97,2800300.0,6.95,6.97,6.95,6.97,2800300.0
2017-07-25 15:40:00,6.97,6.99,6.97,6.99,4950500.0,6.97,6.99,6.97,6.99,4950500.0
2017-07-25 15:50:00,6.99,7.0,6.96,6.97,8442250.0,6.99,7.0,6.96,6.97,8442250.0
2017-07-26 09:30:00,7.09,7.11,7.0,7.04,16046500.0,7.09,7.11,7.0,7.04,16046500.0
2017-07-26 09:40:00,7.04,7.05,6.84,6.89,17071150.0,7.04,7.05,6.84,6.89,17071150.0
2017-07-26 09:50:00,6.89,6.96,6.86,6.87,10004950.0,6.89,6.96,6.86,6.87,10004950.0
2017-07-26 10:00:00,6.87,6.96,6.87,6.91,7020950.0,6.87,6.96,6.87,6.91,7020950.0
2017-07-26 10:10:00,6.9,6.92,6.87,6.89,3735200.0,6.9,6.92,6.87,6.89,3735200.0
2017-07-26 10:20:00,6.89,6.91,6.87,6.9,4201450.0,6.89,6.91,6.87,6.9,4201450.0
2017-07-26 10:30:00,6.9,6.92,6.88,6.9,3315100.0,6.9,6.92,6.88,6.9,3315100.0
2017-07-26 10:40:00,6.89,6.9,6.8,6.84,8499450.0,6.89,6.9,6.8,6.84,8499450.0
2017-07-26 10:50:00,6.83,6.86,6.82,6.83,3964000.0,6.83,6.86,6.82,6.83,3964000.0
2017-07-26 11:00:00,6.83,6.84,6.82,6.82,2987200.0,6.83,6.84,6.82,6.82,2987200.0
2017-07-26 11:10:00,6.82,6.89,6.81,6.88,5698150.0,6.82,6.89,6.81,6.88,5698150.0
2017-07-26 11:20:00,6.86,6.88,6.84,6.88,2218950.0,6.86,6.88,6.84,6.88,2218950.0
2017-07-26 11:30:00,6.88,6.9,6.86,6.87,2454950.0,6.88,6.9,6.86,6.87,2454950.0
2017-07-26 11:40:00,6.87,6.88,6.84,6.85,1348200.0,6.87,6.88,6.84,6.85,1348200.0
2017-07-26 11:50:00,6.85,6.92,6.85,6.92,1844450.0,6.85,6.92,6.85,6.92,1844450.0
2017-07-26 12:00:00,6.91,6.95,6.91,6.94,4472000.0,6.91,6.95,6.91,6.94,4472000.0
2017-07-26 12:10:00,6.94,6.95,6.92,6.93,1441250.0,6.94,6.95,6.92,6.93,1441250.0
2017-07-26 12:20:00,6.93,6.94,6.86,6.89,5286000.0,6.93,6.94,6.86,6.89,5286000.0
2017-07-26 12:30:00,6.89,6.93,6.89,6.92,2767950.0,6.89,6.93,6.89,6.92,2767950.0
2017-07-26 12:40:00,6.91,6.92,6.87,6.88,2343650.0,6.91,6.92,6.87,6.88,2343650.0
2017-07-26 12:50:00,6.87,6.89,6.85,6.85,1386400.0,6.87,6.89,6.85,6.85,1386400.0
2017-07-26 13:00:00,6.85,6.86,6.84,6.85,1752400.0,6.85,6.86,6.84,6.85,1752400.0
2017-07-26 13:10:00,6.85,6.88,6.84,6.88,1916300.0,6.85,6.88,6.84,6.88,1916300.0
2017-07-26 13:20:00,6.88,6.88,6.85,6.85,719250.0,6.88,6.88,6.85,6.85,719250.0
2017-07-26 13:30:00,6.85,6.87,6.84,6.85,1015500.0,6.85,6.87,6.84,6.85,1015500.0
2017-07-26 13:40:00,6.85,6.85,6.83,6.84,2711150.0,6.85,6.85,6.83,6.84,2711150.0
2017-07-26 13:50:00,6.84,6.85,6.83,6.85,2190050.0,6.84,6.85,6.83,6.85,2190050.0
2017-07-26 14:00:00,6.84,6.85,6.83,6.83,2483300.0,6.84,6.85,6.83,6.83,2483300.0
2017-07-26 14:10:00,6.83,6.83,6.83,6.83,1442400.0,6.83,6.83,6.83,6.83,1442400.0
2017-07-26 14:20:00,6.83,6.85,6.83,6.83,1404850.0,6.83,6.85,6.83,6.83,1404850.0
2017-07-26 14:30:00,6.83,6.84,6.83,6.83,1216000.0,6.83,6.84,6.83,6.83,1216000.0
2017-07-26 14:40:00,6.83,6.85,6.83,6.84,1880900.0,6.83,6.85,6.83,6.84,1880900.0
2017-07-26 14:50:00,6.84,6.85,6.83,6.83,1054850.0,6.84,6.85,6.83,6.83,1054850.0
2017-07-26 15:00:00,6.83,6.89,6.83,6.85,2619850.0,6.83,6.89,6.83,6.85,2619850.0
2017-07-26 15:10:00,6.85,6.87,6.84,6.85,1861650.0,6.85,6.87,6.84,6.85,1861650.0
2017-07-26 15:20:00,6.85,6.85,6.83,6.84,1003050.0,6.85,6.85,6.83,6.84,1003050.0
2017-07-26 15:30:00,6.84,6.84,6.83,6.83,1416850.0,6.84,6.84,6.83,6.83,1416850.0
2017-07-26 15:40:00,6.83,6.84,6.81,6.81,4012650.0,6.83,6.84,6.81,6.81,4012650.0
2017-07-26 15:50:00,6.81,6.82,6.8,6.81,6565700.0,6.81,6.82,6.8,6.81,6565700.0
2017-07-27 09:30:00,6.79,6.88,6.75,6.87,4350000.0,6.79,6.88,6.75,6.87,4350000.0
2017-07-27 09:40:00,6.88,6.88,6.79,6.79,2612400.0,6.88,6.88,6.79,6.79,2612400.0
2017-07-27 09:50:00,6.8,6.81,6.78,6.8,1503850.0,6.8,6.81,6.78,6.8,1503850.0
2017-07-27 10:00:00,6.8,6.8,6.79,6.79,1061950.0,6.8,6.8,6.79,6.79,1061950.0
2017-07-27 10:10:00,6.79,6.84,6.79,6.82,2248450.0,6.79,6.84,6.79,6.82,2248450.0
2017-07-27 10:20:00,6.82,6.87,6.82,6.86,2754100.0,6.82,6.87,6.82,6.86,2754100.0
2017-07-27 10:30:00,6.86,6.91,6.86,6.89,3875550.0,6.86,6.91,6.86,6.89,3875550.0
2017-07-27 10:40:00,6.89,6.91,6.86,6.89,2079950.0,6.89,6.91,6.86,6.89,2079950.0
2017-07-27 10:50:00,6.89,6.92,6.89,6.9,1871350.0,6.89,6.92,6.89,6.9,1871350.0
2017-07-27 11:00:00,6.9,6.92,6.89,6.91,1690850.0,6.9,6.92,6.89,6.91,1690850.0
2017-07-27 11:10:00,6.91,6.92,6.89,6.89,1246800.0,6.91,6.92,6.89,6.89,1246800.0
2017-07-27 11:20:00,6.89,6.91,6.89,6.9,929800.0,6.89,6.91,6.89,6.9,929800.0
2017-07-27 11:30:00,6.9,6.91,6.89,6.89,974050.0,6.9,6.91,6.89,6.89,974050.0
2017-07-27 11:40:00,6.89,6.9,6.87,6.89,673750.0,6.89,6.9,6.87,6.89,673750.0
2017-07-27 11:50:00,6.9,6.93,6.9,6.92,1382400.0,6.9,6.93,6.9,6.92,1382400.0
2017-07-27 12:00:00,6.92,6.93,6.9,6.92,691300.0,6.92,6.93,6.9,6.92,691300.0
2017-07-27 12:10:00,6.92,6.93,6.91,6.93,1324750.0,6.92,6.93,6.91,6.93,1324750.0
2017-07-27 12:20:00,6.93,6.95,6.93,6.93,1343250.0,6.93,6.95,6.93,6.93,1343250.0
2017-07-27 12:30:00,6.93,6.94,6.9,6.91,1184700.0,6.93,6.94,6.9,6.91,1184700.0
2017-07-27 12:40:00,6.91,6.91,6.88,6.88,1394800.0,6.91,6.91,6.88,6.88,1394800.0
2017-07-27 12:50:00,6.88,6.88,6.85,6.87,1476850.0,6.88,6.88,6.85,6.87,1476850.0
2017-07-27 13:00:00,6.86,6.89,6.86,6.87,600400.0,6.86,6.89,6.86,6.87,600400.0
2017-07-27 13:10:00,6.87,6.87,6.85,6.86,550850.0,6.87,6.87,6.85,6.86,550850.0
2017-07-27 13:20:00,6.87,6.87,6.84,6.85,896300.0,6.87,6.87,6.84,6.85,896300.0
2017-07-27 13:30:00,6.85,6.86,6.85,6.86,541050.0,6.85,6.86,6.85,6.86,541050.0
2017-07-27 13:40:00,6.85,6.88,6.85,6.88,1025800.0,6.85,6.88,6.85,6.88,1025800.0
2017-07-27 13:50:00,6.88,6.9,6.87,6.89,1189350.0,6.88,6.9,6.87,6.89,1189350.0
2017-07-27 14:00:00,6.89,6.91,6.88,6.91,958800.0,6.89,6.91,6.88,6.91,958800.0
2017-07-27 14:10:00,6.91,6.93,6.9,6.93,1018900.0,6.91,6.93,6.9,6.93,1018900.0
2017-07-27 14:20:00,6.93,6.97,6.93,6.97,2762100.0,6.93,6.97,6.93,6.97,2762100.0
2017-07-27 14:30:00,6.97,6.97,6.94,6.96,1537650.0,6.97,6.97,6.94,6.96,1537650.0
2017-07-27 14:40:00,6.96,6.96,6.94,6.95,1100700.0,6.96,6.96,6.94,6.95,1100700.0
2017-07-27 14:50:00,6.95,7.01,6.95,7.01,2082850.0,6.95,7.01,6.95,7.01,2082850.0
2017-07-27 15:00:00,7.0,7.01,6.98,7.01,2295400.0,7.0,7.01,6.98,7.01,2295400.0
2017-07-27 15:10:00,7.01,7.03,7.01,7.02,3140500.0,7.01,7.03,7.01,7.02,3140500.0
2017-07-27 15:20:00,7.02,7.02,7.01,7.02,1500050.0,7.02,7.02,7.01,7.02,1500050.0
2017-07-27 15:30:00,7.02,7.03,6.99,7.0,1619550.0,7.02,7.03,6.99,7.0,1619550.0
2017-07-27 15:40:00,6.99,7.0,6.99,7.0,1914350.0,6.99,7.0,6.99,7.0,1914350.0
2017-07-27 15:50:00,7.0,7.0,6.98,7.0,4887500.0,7.0,7.0,6.98,7.0,4887500.0
2017-07-28 09:30:00,7.0,7.15,6.99,7.13,7691550.0,7.0,7.15,6.99,7.13,7691550.0
2017-07-28 09:40:00,7.12,7.16,7.11,7.11,4535700.0,7.12,7.16,7.11,7.11,4535700.0
2017-07-28 09:50:00,7.11,7.14,7.08,7.14,3482350.0,7.11,7.14,7.08,7.14,3482350.0
2017-07-28 10:00:00,7.14,7.15,7.09,7.11,1939100.0,7.14,7.15,7.09,7.11,1939100.0
2017-07-28 10:10:00,7.1,7.13,7.07,7.08,1726000.0,7.1,7.13,7.07,7.08,1726000.0
2017-07-28 10:20:00,7.07,7.09,7.04,7.05,2038400.0,7.07,7.09,7.04,7.05,2038400.0
2017-07-28 10:30:00,7.05,7.05,7.0,7.02,2801250.0,7.05,7.05,7.0,7.02,2801250.0
2017-07-28 10:40:00,7.03,7.07,7.02,7.05,2701800.0,7.03,7.07,7.02,7.05,2701800.0
2017-07-28 10:50:00,7.04,7.05,7.03,7.04,1320350.0,7.04,7.05,7.03,7.04,1320350.0
2017-07-28 11:00:00,7.03,7.04,7.01,7.01,1563650.0,7.03,7.04,7.01,7.01,1563650.0
2017-07-28 11:10:00,7.02,7.02,7.01,7.01,1188800.0,7.02,7.02,7.01,7.01,1188800.0
2017-07-28 11:20:00,7.01,7.02,7.0,7.01,1493050.0,7.01,7.02,7.0,7.01,1493050.0
2017-07-28 11:30:00,7.01,7.01,7.0,7.01,1116800.0,7.01,7.01,7.0,7.01,1116800.0
2017-07-28 11:40:00,7.01,7.03,7.0,7.02,1649700.0,7.01,7.03,7.0,7.02,1649700.0
2017-07-28 11:50:00,7.02,7.04,7.01,7.03,1534700.0,7.02,7.04,7.01,7.03,1534700.0
2017-07-28 12:00:00,7.03,7.05,7.01,7.04,1770550.0,7.03,7.05,7.01,7.04,1770550.0
2017-07-28 12:10:00,7.04,7.05,7.01,7.02,693250.0,7.04,7.05,7.01,7.02,693250.0
2017-07-28 12:20:00,7.02,7.03,7.01,7.02,670900.0,7.02,7.03,7.01,7.02,670900.0
2017-07-28 12:30:00,7.02,7.02,7.01,7.01,900900.0,7.02,7.02,7.01,7.01,900900.0
2017-07-28 12:40:00,7.01,7.01,6.99,7.01,843900.0,7.01,7.01,6.99,7.01,843900.0
2017-07-28 12:50:00,7.01,7.01,6.99,7.0,833400.0,7.01,7.01,6.99,7.0,833400.0
2017-07-28 13:00:00,7.0,7.0,6.98,6.99,996300.0,7.0,7.0,6.98,6.99,996300.0
2017-07-28 13:10:00,6.99,7.0,6.99,7.0,1035650.0,6.99,7.0,6.99,7.0,1035650.0
2017-07-28 13:20:00,7.0,7.01,7.0,7.01,1052850.0,7.0,7.01,7.0,7.01,1052850.0
2017-07-28 13:30:00,7.01,7.02,7.0,7.0,1148100.0,7.01,7.02,7.0,7.0,1148100.0
2017-07-28 13:40:00,7.0,7.01,7.0,7.0,566800.0,7.0,7.01,7.0,7.0,566800.0
2017-07-28 13:50:00,7.01,7.01,6.99,7.01,1420050.0,7.01,7.01,6.99,7.01,1420050.0
2017-07-28 14:00:00,7.0,7.01,6.99,6.99,1048200.0,7.0,7.01,6.99,6.99,1048200.0
2017-07-28 14:10:00,6.99,7.0,6.98,6.99,980150.0,6.99,7.0,6.98,6.99,980150.0
2017-07-28 14:20:00,6.99,7.0,6.99,6.99,1483700.0,6.99,7.0,6.99,6.99,1483700.0
2017-07-28 14:30:00,6.99,7.0,6.99,6.99,882150.0,6.99,7.0,6.99,6.99,882150.0
2017-07-28 14:40:00,6.99,7.0,6.99,6.99,712900.0,6.99,7.0,6.99,6.99,712900.0
2017-07-28 14:50:00,6.99,7.0,6.99,7.0,837050.0,6.99,7.0,6.99,7.0,837050.0
2017-07-28 15:00:00,6.99,7.01,6.99,7.01,1926900.0,6.99,7.01,6.99,7.01,1926900.0
2017-07-28 15:10:00,7.01,7.03,7.0,7.02,1777300.0,7.01,7.03,7.0,7.02,1777300.0
2017-07-28 15:20:00,7.02,7.02,7.01,7.02,1281000.0,7.02,7.02,7.01,7.02,1281000.0
2017-07-28 15:30:00,7.02,7.02,7.01,7.01,1665400.0,7.02,7.02,7.01,7.01,1665400.0
2017-07-28 15:40:00,7.01,7.01,7.01,7.01,2787050.0,7.01,7.01,7.01,7.01,2787050.0
2017-07-28 15:50:00,7.01,7.02,7.01,7.01,5014750.0,7.01,7.02,7.01,7.01,5014750.0
2017-07-31 09:30:00,7.03,7.06,6.96,6.98,3113800.0,7.03,7.06,6.96,6.98,3113800.0
2017-07-31 09:40:00,6.98,7.01,6.94,6.95,2228000.0,6.98,7.01,6.94,6.95,2228000.0
2017-07-31 09:50:00,6.96,6.97,6.93,6.94,1818500.0,6.96,6.97,6.93,6.94,1818500.0
2017-07-31 10:00:00,6.95,6.95,6.91,6.93,3656350.0,6.95,6.95,6.91,6.93,3656350.0
2017-07-31 10:10:00,6.92,6.92,6.89,6.9,2157500.0,6.92,6.92,6.89,6.9,2157500.0
2017-07-31 10:20:00,6.9,6.92,6.9,6.9,1401900.0,6.9,6.92,6.9,6.9,1401900.0
2017-07-31 10:30:00,6.91,6.93,6.91,6.92,1162000.0,6.91,6.93,6.91,6.92,1162000.0
2017-07-31 10:40:00,6.92,6.92,6.89,6.9,652550.0,6.92,6.92,6.89,6.9,652550.0
2017-07-31 10:50:00,6.9,6.93,6.9,6.92,1515450.0,6.9,6.93,6.9,6.92,1515450.0
2017-07-31 11:00:00,6.92,6.93,6.91,6.91,886800.0,6.92,6.93,6.91,6.91,886800.0
2017-07-31 11:10:00,6.91,6.92,6.91,6.91,466150.0,6.91,6.92,6.91,6.91,466150.0
2017-07-31 11:20:00,6.91,6.92,6.91,6.91,920750.0,6.91,6.92,6.91,6.91,920750.0
2017-07-31 11:30:00,6.91,6.92,6.91,6.92,274600.0,6.91,6.92,6.91,6.92,274600.0
2017-07-31 11:40:00,6.91,6.93,6.91,6.92,583000.0,6.91,6.93,6.91,6.92,583000.0
2017-07-31 11:50:00,6.92,6.92,6.91,6.91,354950.0,6.92,6.92,6.91,6.91,354950.0
2017-07-31 12:00:00,6.91,6.91,6.9,6.91,664950.0,6.91,6.91,6.9,6.91,664950.0
2017-07-31 12:10:00,6.9,6.9,6.87,6.88,1163850.0,6.9,6.9,6.87,6.88,1163850.0
2017-07-31 12:20:00,6.88,6.89,6.88,6.88,596600.0,6.88,6.89,6.88,6.88,596600.0
2017-07-31 12:30:00,6.88,6.88,6.86,6.86,865700.0,6.88,6.88,6.86,6.86,865700.0
2017-07-31 12:40:00,6.87,6.87,6.85,6.86,888850.0,6.87,6.87,6.85,6.86,888850.0
2017-07-31 12:50:00,6.86,6.87,6.85,6.87,734600.0,6.86,6.87,6.85,6.87,734600.0
2017-07-31 13:00:00,6.87,6.88,6.86,6.86,368500.0,6.87,6.88,6.86,6.86,368500.0
2017-07-31 13:10:00,6.86,6.87,6.86,6.87,1149450.0,6.86,6.87,6.86,6.87,1149450.0
2017-07-31 13:20:00,6.87,6.87,6.84,6.85,884550.0,6.87,6.87,6.84,6.85,884550.0
2017-07-31 13:30:00,6.85,6.86,6.85,6.85,750400.0,6.85,6.86,6.85,6.85,750400.0
2017-07-31 13:40:00,6.85,6.85,6.84,6.85,502500.0,6.85,6.85,6.84,6.85,502500.0
2017-07-31 13:50:00,6.85,6.86,6.84,6.86,602400.0,6.85,6.86,6.84,6.86,602400.0
2017-07-31 14:00:00,6.86,6.86,6.85,6.86,1736750.0,6.86,6.86,6.85,6.86,1736750.0
2017-07-31 14:10:00,6.85,6.86,6.84,6.86,640150.0,6.85,6.86,6.84,6.86,640150.0
2017-07-31 14:20:00,6.85,6.87,6.85,6.86,381900.0,6.85,6.87,6.85,6.86,381900.0
2017-07-31 14:30:00,6.86,6.86,6.85,6.85,341200.0,6.86,6.86,6.85,6.85,341200.0
2017-07-31 14:40:00,6.85,6.86,6.85,6.86,553550.0,6.85,6.86,6.85,6.86,553550.0
2017-07-31 14:50:00,6.86,6.86,6.85,6.86,571150.0,6.86,6.86,6.85,6.86,571150.0
2017-07-31 15:00:00,6.86,6.86,6.86,6.86,1032650.0,6.86,6.86,6.86,6.86,1032650.0
2017-07-31 15:10:00,6.86,6.86,6.85,6.86,664050.0,6.86,6.86,6.85,6.86,664050.0
2017-07-31 15:20:00,6.86,6.87,6.85,6.86,958500.0,6.86,6.87,6.85,6.86,958500.0
2017-07-31 15:30:00,6.86,6.88,6.86,6.87,1168050.0,6.86,6.88,6.86,6.87,1168050.0
2017-07-31 15:40:00,6.88,6.88,6.87,6.88,1612350.0,6.88,6.88,6.87,6.88,1612350.0
2017-07-31 15:50:00,6.88,6.89,6.87,6.87,5155100.0,6.88,6.89,6.87,6.87,5155100.0
2017-08-01 09:30:00,6.88,6.9,6.82,6.82,2693700.0,6.88,6.9,6.82,6.82,2693700.0
2017-08-01 09:40:00,6.83,6.89,6.82,6.87,1837850.0,6.83,6.89,6.82,6.87,1837850.0
2017-08-01 09:50:00,6.87,6.87,6.82,6.83,731550.0,6.87,6.87,6.82,6.83,731550.0
2017-08-01 10:00:00,6.83,6.84,6.83,6.83,1339900.0,6.83,6.84,6.83,6.83,1339900.0
2017-08-01 10:10:00,6.83,6.85,6.83,6.84,671100.0,6.83,6.85,6.83,6.84,671100.0
2017-08-01 10:20:00,6.84,6.84,6.81,6.82,847200.0,6.84,6.84,6.81,6.82,847200.0
2017-08-01 10:30:00,6.82,6.87,6.82,6.85,1051250.0,6.82,6.87,6.82,6.85,1051250.0
2017-08-01 10:40:00,6.84,6.86,6.84,6.86,432800.0,6.84,6.86,6.84,6.86,432800.0
2017-08-01 10:50:00,6.86,6.86,6.84,6.85,676400.0,6.86,6.86,6.84,6.85,676400.0
2017-08-01 11:00:00,6.86,6.87,6.84,6.85,533500.0,6.86,6.87,6.84,6.85,533500.0
2017-08-01 11:10:00,6.85,6.88,6.85,6.87,1190200.0,6.85,6.88,6.85,6.87,1190200.0
2017-08-01 11:20:00,6.87,6.87,6.86,6.87,599450.0,6.87,6.87,6.86,6.87,599450.0
2017-08-01 11:30:00,6.87,6.88,6.86,6.88,1346700.0,6.87,6.88,6.86,6.88,1346700.0
2017-08-01 11:40:00,6.88,6.95,6.87,6.95,3867550.0,6.88,6.95,6.87,6.95,3867550.0
2017-08-01 11:50:00,6.95,6.95,6.92,6.93,970000.0,6.95,6.95,6.92,6.93,970000.0
2017-08-01 12:00:00,6.93,6.95,6.93,6.94,865350.0,6.93,6.95,6.93,6.94,865350.0
2017-08-01 12:10:00,6.93,6.94,6.93,6.94,772000.0,6.93,6.94,6.93,6.94,772000.0
2017-08-01 12:20:00,6.93,6.94,6.92,6.93,810950.0,6.93,6.94,6.92,6.93,810950.0
2017-08-01 12:30:00,6.93,6.93,6.91,6.92,525000.0,6.93,6.93,6.91,6.92,525000.0
2017-08-01 12:40:00,6.92,6.92,6.91,6.92,398550.0,6.92,6.92,6.91,6.92,398550.0
2017-08-01 12:50:00,6.91,6.92,6.91,6.92,257650.0,6.91,6.92,6.91,6.92,257650.0
2017-08-01 13:00:00,6.91,6.92,6.91,6.92,213250.0,6.91,6.92,6.91,6.92,213250.0
2017-08-01 13:10:00,6.91,6.92,6.91,6.92,573400.0,6.91,6.92,6.91,6.92,573400.0
2017-08-01 13:20:00,6.92,6.92,6.91,6.91,422950.0,6.92,6.92,6.91,6.91,422950.0
2017-08-01 13:30:00,6.91,6.92,6.9,6.91,328200.0,6.91,6.92,6.9,6.91,328200.0
2017-08-01 13:40:00,6.91,6.91,6.9,6.9,294050.0,6.91,6.91,6.9,6.9,294050.0
2017-08-01 13:50:00,6.91,6.92,6.9,6.91,245000.0,6.91,6.92,6.9,6.91,245000.0
2017-08-01 14:00:00,6.92,6.93,6.91,6.93,1202500.0,6.92,6.93,6.91,6.93,1202500.0
2017-08-01 14:10:00,6.93,6.94,6.93,6.94,432000.0,6.93,6.94,6.93,6.94,432000.0
2017-08-01 14:20:00,6.93,6.94,6.93,6.94,582350.0,6.93,6.94,6.93,6.94,582350.0
2017-08-01 14:30:00,6.93,6.95,6.93,6.94,951100.0,6.93,6.95,6.93,6.94,951100.0
2017-08-01 14:40:00,6.94,6.95,6.94,6.94,361750.0,6.94,6.95,6.94,6.94,361750.0
2017-08-01 14:50:00,6.94,6.95,6.93,6.94,549600.0,6.94,6.95,6.93,6.94,549600.0
2017-08-01 15:00:00,6.94,6.95,6.93,6.94,445350.0,6.94,6.95,6.93,6.94,445350.0
2017-08-01 15:10:00,6.94,6.94,6.93,6.93,463700.0,6.94,6.94,6.93,6.93,463700.0
2017-08-01 15:20:00,6.93,6.94,6.93,6.94,664250.0,6.93,6.94,6.93,6.94,664250.0
2017-08-01 15:30:00,6.94,6.94,6.93,6.94,795450.0,6.94,6.94,6.93,6.94,795450.0
2017-08-01 15:40:00,6.94,6.94,6.93,6.93,916500.0,6.94,6.94,6.93,6.93,916500.0
2017-08-01 15:50:00,6.93,6.95,6.93,6.94,2098950.0,6.93,6.95,6.93,6.94,2098950.0
2017-08-02 09:30:00,6.96,7.03,6.92,7.0,3688800.0,6.96,7.03,6.92,7.0,3688800.0
2017-08-02 09:40:00,7.0,7.0,6.95,6.97,2127400.0,7.0,7.0,6.95,6.97,2127400.0
2017-08-02 09:50:00,6.96,6.97,6.95,6.96,915950.0,6.96,6.97,6.95,6.96,915950.0
2017-08-02 10:00:00,6.96,6.97,6.95,6.96,920200.0,6.96,6.97,6.95,6.96,920200.0
2017-08-02 10:10:00,6.96,6.96,6.95,6.95,880400.0,6.96,6.96,6.95,6.95,880400.0
2017-08-02 10:20:00,6.95,6.95,6.94,6.94,1010800.0,6.95,6.95,6.94,6.94,1010800.0
2017-08-02 10:30:00,6.94,6.98,6.94,6.96,856100.0,6.94,6.98,6.94,6.96,856100.0
2017-08-02 10:40:00,6.97,6.97,6.94,6.95,936850.0,6.97,6.97,6.94,6.95,936850.0
2017-08-02 10:50:00,6.94,6.96,6.93,6.94,652500.0,6.94,6.96,6.93,6.94,652500.0
2017-08-02 11:00:00,6.94,6.95,6.93,6.94,678750.0,6.94,6.95,6.93,6.94,678750.0
2017-08-02 11:10:00,6.94,6.96,6.93,6.96,897150.0,6.94,6.96,6.93,6.96,897150.0
2017-08-02 11:20:00,6.96,6.97,6.96,6.96,460000.0,6.96,6.97,6.96,6.96,460000.0
2017-08-02 11:30:00,6.96,6.97,6.96,6.96,1171800.0,6.96,6.97,6.96,6.96,1171800.0
2017-08-02 11:40:00,6.96,6.96,6.96,6.96,330400.0,6.96,6.96,6.96,6.96,330400.0
2017-08-02 11:50:00,6.96,6.97,6.95,6.96,783250.0,6.96,6.97,6.95,6.96,783250.0
2017-08-02 12:00:00,6.96,6.96,6.96,6.96,132000.0,6.96,6.96,6.96,6.96,132000.0
2017-08-02 12:10:00,6.96,6.97,6.95,6.97,1269600.0,6.96,6.97,6.95,6.97,1269600.0
2017-08-02 12:20:00,6.97,6.97,6.96,6.97,317500.0,6.97,6.97,6.96,6.97,317500.0
2017-08-02 12:30:00,6.97,6.99,6.96,6.98,763650.0,6.97,6.99,6.96,6.98,763650.0
2017-08-02 12:40:00,6.98,6.99,6.97,6.98,445300.0,6.98,6.99,6.97,6.98,445300.0
2017-08-02 12:50:00,6.98,6.98,6.97,6.98,364900.0,6.98,6.98,6.97,6.98,364900.0
2017-08-02 13:00:00,6.98,6.98,6.97,6.98,368250.0,6.98,6.98,6.97,6.98,368250.0
2017-08-02 13:10:00,6.98,6.99,6.98,6.99,393150.0,6.98,6.99,6.98,6.99,393150.0
2017-08-02 13:20:00,6.99,6.99,6.98,6.98,345000.0,6.99,6.99,6.98,6.98,345000.0
2017-08-02 13:30:00,6.98,7.0,6.98,6.99,529500.0,6.98,7.0,6.98,6.99,529500.0
2017-08-02 13:40:00,6.99,7.0,6.99,7.0,725850.0,6.99,7.0,6.99,7.0,725850.0
2017-08-02 13:50:00,7.0,7.01,7.0,7.0,890800.0,7.0,7.01,7.0,7.0,890800.0
2017-08-02 14:00:00,7.0,7.04,7.0,7.03,1058950.0,7.0,7.04,7.0,7.03,1058950.0
2017-08-02 14:10:00,7.03,7.03,7.0,7.01,807400.0,7.03,7.03,7.0,7.01,807400.0
2017-08-02 14:20:00,7.01,7.03,7.01,7.02,1355450.0,7.01,7.03,7.01,7.02,1355450.0
2017-08-02 14:30:00,7.02,7.03,7.01,7.01,876100.0,7.02,7.03,7.01,7.01,876100.0
2017-08-02 14:40:00,7.02,7.03,7.02,7.02,703200.0,7.02,7.03,7.02,7.02,703200.0
2017-08-02 14:50:00,7.02,7.03,7.01,7.03,635850.0,7.02,7.03,7.01,7.03,635850.0
2017-08-02 15:00:00,7.03,7.03,7.02,7.02,541900.0,7.03,7.03,7.02,7.02,541900.0
2017-08-02 15:10:00,7.02,7.02,7.01,7.01,720800.0,7.02,7.02,7.01,7.01,720800.0
2017-08-02 15:20:00,7.01,7.01,7.0,7.01,621500.0,7.01,7.01,7.0,7.01,621500.0
2017-08-02 15:30:00,7.01,7.01,7.0,7.0,1190400.0,7.01,7.01,7.0,7.0,1190400.0
2017-08-02 15:40:00,7.0,7.05,7.0,7.04,2742000.0,7.0,7.05,7.0,7.04,2742000.0
2017-08-02 15:50:00,7.04,7.04,7.02,7.02,4104700.0,7.04,7.04,7.02,7.02,4104700.0
2017-08-03 09:30:00,7.04,7.08,7.01,7.08,2644800.0,7.04,7.08,7.01,7.08,2644800.0
2017-08-03 09:40:00,7.08,7.11,7.06,7.09,2427350.0,7.08,7.11,7.06,7.09,2427350.0
2017-08-03 09:50:00,7.09,7.09,7.04,7.06,743700.0,7.09,7.09,7.04,7.06,743700.0
2017-08-03 10:00:00,7.07,7.09,7.06,7.08,1848800.0,7.07,7.09,7.06,7.08,1848800.0
2017-08-03 10:10:00,7.08,7.09,7.06,7.07,706450.0,7.08,7.09,7.06,7.07,706450.0
2017-08-03 10:20:00,7.07,7.07,7.05,7.06,867850.0,7.07,7.07,7.05,7.06,867850.0
2017-08-03 10:30:00,7.06,7.07,7.05,7.06,560000.0,7.06,7.07,7.05,7.06,560000.0
2017-08-03 10:40:00,7.06,7.08,7.06,7.06,625450.0,7.06,7.08,7.06,7.06,625450.0
2017-08-03 10:50:00,7.07,7.07,7.06,7.07,287000.0,7.07,7.07,7.06,7.07,287000.0
2017-08-03 11:00:00,7.07,7.07,7.05,7.05,710800.0,7.07,7.07,7.05,7.05,710800.0
2017-08-03 11:10:00,7.05,7.06,7.03,7.04,558400.0,7.05,7.06,7.03,7.04,558400.0
2017-08-03 11:20:00,7.03,7.05,7.03,7.03,562200.0,7.03,7.05,7.03,7.03,562200.0
2017-08-03 11:30:00,7.03,7.05,7.0,7.04,674900.0,7.03,7.05,7.0,7.04,674900.0
2017-08-03 11:40:00,7.04,7.06,7.03,7.04,482850.0,7.04,7.06,7.03,7.04,482850.0
2017-08-03 11:50:00,7.03,7.04,7.02,7.03,479750.0,7.03,7.04,7.02,7.03,479750.0
2017-08-03 12:00:00,7.03,7.03,7.02,7.02,308200.0,7.03,7.03,7.02,7.02,308200.0
2017-08-03 12:10:00,7.02,7.04,7.02,7.03,304000.0,7.02,7.04,7.02,7.03,304000.0
2017-08-03 12:20:00,7.03,7.04,7.02,7.03,591600.0,7.03,7.04,7.02,7.03,591600.0
2017-08-03 12:30:00,7.03,7.04,7.02,7.03,722150.0,7.03,7.04,7.02,7.03,722150.0
2017-08-03 12:40:00,7.03,7.03,7.02,7.02,354250.0,7.03,7.03,7.02,7.02,354250.0
2017-08-03 12:50:00,7.02,7.03,7.02,7.03,241000.0,7.02,7.03,7.02,7.03,241000.0
2017-08-03 13:00:00,7.03,7.03,7.02,7.02,397900.0,7.03,7.03,7.02,7.02,397900.0
2017-08-03 13:10:00,7.02,7.02,6.99,6.99,714600.0,7.02,7.02,6.99,6.99,714600.0
2017-08-03 13:20:00,6.99,6.99,6.98,6.99,554250.0,6.99,6.99,6.98,6.99,554250.0
2017-08-03 13:30:00,6.99,6.99,6.97,6.98,431350.0,6.99,6.99,6.97,6.98,431350.0
2017-08-03 13:40:00,6.98,6.99,6.98,6.98,429400.0,6.98,6.99,6.98,6.98,429400.0
2017-08-03 13:50:00,6.98,7.0,6.97,7.0,429500.0,6.98,7.0,6.97,7.0,429500.0
2017-08-03 14:00:00,7.0,7.0,6.97,6.98,520150.0,7.0,7.0,6.97,6.98,520150.0
2017-08-03 14:10:00,6.97,6.99,6.97,6.98,818950.0,6.97,6.99,6.97,6.98,818950.0
2017-08-03 14:20:00,6.98,6.99,6.98,6.99,1050950.0,6.98,6.99,6.98,6.99,1050950.0
2017-08-03 14:30:00,6.99,7.0,6.99,6.99,480550.0,6.99,7.0,6.99,6.99,480550.0
2017-08-03 14:40:00,7.0,7.0,6.97,6.97,520400.0,7.0,7.0,6.97,6.97,520400.0
2017-08-03 14:50:00,6.97,6.97,6.96,6.96,832900.0,6.97,6.97,6.96,6.96,832900.0
2017-08-03 15:00:00,6.96,6.97,6.95,6.96,653050.0,6.96,6.97,6.95,6.96,653050.0
2017-08-03 15:10:00,6.96,6.96,6.94,6.94,856950.0,6.96,6.96,6.94,6.94,856950.0
2017-08-03 15:20:00,6.94,6.94,6.91,6.93,1935350.0,6.94,6.94,6.91,6.93,1935350.0
2017-08-03 15:30:00,6.93,6.93,6.92,6.93,835950.0,6.93,6.93,6.92,6.93,835950.0
2017-08-03 15:40:00,6.93,6.93,6.92,6.92,1307650.0,6.93,6.93,6.92,6.92,1307650.0
2017-08-03 15:50:00,6.93,6.93,6.9,6.91,3508950.0,6.93,6.93,6.9,6.91,3508950.0
2017-08-04 09:30:00,6.89,6.89,6.83,6.88,2931100.0,6.89,6.89,6.83,6.88,2931100.0
2017-08-04 09:40:00,6.88,6.9,6.85,6.87,1106950.0,6.88,6.9,6.85,6.87,1106950.0
2017-08-04 09:50:00,6.86,6.86,6.84,6.85,1029400.0,6.86,6.86,6.84,6.85,1029400.0
2017-08-04 10:00:00,6.85,6.85,6.8,6.81,3298050.0,6.85,6.85,6.8,6.81,3298050.0
2017-08-04 10:10:00,6.81,6.82,6.78,6.82,2429950.0,6.81,6.82,6.78,6.82,2429950.0
2017-08-04 10:20:00,6.82,6.87,6.81,6.86,1701500.0,6.82,6.87,6.81,6.86,1701500.0
2017-08-04 10:30:00,6.87,6.87,6.84,6.85,488850.0,6.87,6.87,6.84,6.85,488850.0
2017-08-04 10:40:00,6.84,6.85,6.83,6.84,541300.0,6.84,6.85,6.83,6.84,541300.0
2017-08-04 10:50:00,6.83,6.85,6.83,6.85,510100.0,6.83,6.85,6.83,6.85,510100.0
2017-08-04 11:00:00,6.85,6.85,6.81,6.81,585300.0,6.85,6.85,6.81,6.81,585300.0
2017-08-04 11:10:00,6.81,6.83,6.81,6.83,992500.0,6.81,6.83,6.81,6.83,992500.0
2017-08-04 11:20:00,6.83,6.83,6.82,6.82,804550.0,6.83,6.83,6.82,6.82,804550.0
2017-08-04 11:30:00,6.83,6.83,6.82,6.83,166900.0,6.83,6.83,6.82,6.83,166900.0
2017-08-04 11:40:00,6.84,6.84,6.82,6.84,454500.0,6.84,6.84,6.82,6.84,454500.0
2017-08-04 11:50:00,6.84,6.84,6.83,6.84,309550.0,6.84,6.84,6.83,6.84,309550.0
2017-08-04 12:00:00,6.85,6.85,6.84,6.85,225650.0,6.85,6.85,6.84,6.85,225650.0
2017-08-04 12:10:00,6.85,6.87,6.84,6.86,724400.0,6.85,6.87,6.84,6.86,724400.0
2017-08-04 12:20:00,6.86,6.86,6.86,6.86,686250.0,6.86,6.86,6.86,6.86,686250.0
2017-08-04 12:30:00,6.86,6.87,6.86,6.86,245450.0,6.86,6.87,6.86,6.86,245450.0
2017-08-04 12:40:00,6.86,6.87,6.86,6.86,220000.0,6.86,6.87,6.86,6.86,220000.0
2017-08-04 12:50:00,6.86,6.87,6.86,6.86,172700.0,6.86,6.87,6.86,6.86,172700.0
2017-08-04 13:00:00,6.87,6.88,6.86,6.87,334050.0,6.87,6.88,6.86,6.87,334050.0
2017-08-04 13:10:00,6.86,6.87,6.86,6.87,436900.0,6.86,6.87,6.86,6.87,436900.0
2017-08-04 13:20:00,6.87,6.88,6.87,6.87,202200.0,6.87,6.88,6.87,6.87,202200.0
2017-08-04 13:30:00,6.87,6.87,6.86,6.86,253800.0,6.87,6.87,6.86,6.86,253800.0
2017-08-04 13:40:00,6.86,6.87,6.86,6.86,178250.0,6.86,6.87,6.86,6.86,178250.0
2017-08-04 13:50:00,6.86,6.87,6.86,6.86,98850.0,6.86,6.87,6.86,6.86,98850.0
2017-08-04 14:00:00,6.87,6.87,6.86,6.86,177400.0,6.87,6.87,6.86,6.86,177400.0
2017-08-04 14:10:00,6.87,6.87,6.86,6.86,156250.0,6.87,6.87,6.86,6.86,156250.0
2017-08-04 14:20:00,6.86,6.87,6.86,6.86,882900.0,6.86,6.87,6.86,6.86,882900.0
2017-08-04 14:30:00,6.87,6.88,6.86,6.88,366000.0,6.87,6.88,6.86,6.88,366000.0
2017-08-04 14:40:00,6.87,6.88,6.87,6.88,377400.0,6.87,6.88,6.87,6.88,377400.0
2017-08-04 14:50:00,6.88,6.89,6.88,6.88,374650.0,6.88,6.89,6.88,6.88,374650.0
2017-08-04 15:00:00,6.88,6.9,6.88,6.9,440000.0,6.88,6.9,6.88,6.9,440000.0
2017-08-04 15:10:00,6.9,6.91,6.89,6.91,785650.0,6.9,6.91,6.89,6.91,785650.0
2017-08-04 15:20:00,6.91,6.91,6.88,6.89,656350.0,6.91,6.91,6.88,6.89,656350.0
2017-08-04 15:30:00,6.89,6.89,6.88,6.89,959300.0,6.89,6.89,6.88,6.89,959300.0
2017-08-04 15:40:00,6.89,6.89,6.88,6.89,1415200.0,6.89,6.89,6.88,6.89,1415200.0
2017-08-04 15:50:00,6.89,6.89,6.88,6.89,2889550.0,6.89,6.89,6.88,6.89,2889550.0
2017-08-07 09:30:00,6.91,6.91,6.88,6.91,1163700.0,6.91,6.91,6.88,6.91,1163700.0
2017-08-07 09:40:00,6.91,6.91,6.86,6.86,854200.0,6.91,6.91,6.86,6.86,854200.0
2017-08-07 09:50:00,6.86,6.86,6.83,6.84,1336650.0,6.86,6.86,6.83,6.84,1336650.0
2017-08-07 10:00:00,6.84,6.84,6.81,6.83,1141000.0,6.84,6.84,6.81,6.83,1141000.0
2017-08-07 10:10:00,6.83,6.83,6.8,6.8,1689600.0,6.83,6.83,6.8,6.8,1689600.0
2017-08-07 10:20:00,6.81,6.82,6.8,6.8,607200.0,6.81,6.82,6.8,6.8,607200.0
2017-08-07 10:30:00,6.8,6.81,6.75,6.76,2779500.0,6.8,6.81,6.75,6.76,2779500.0
2017-08-07 10:40:00,6.76,6.79,6.74,6.77,2831900.0,6.76,6.79,6.74,6.77,2831900.0
2017-08-07 10:50:00,6.77,6.78,6.75,6.78,951350.0,6.77,6.78,6.75,6.78,951350.0
2017-08-07 11:00:00,6.78,6.79,6.78,6.78,640000.0,6.78,6.79,6.78,6.78,640000.0
2017-08-07 11:10:00,6.78,6.79,6.77,6.79,412450.0,6.78,6.79,6.77,6.79,412450.0
2017-08-07 11:20:00,6.79,6.8,6.79,6.8,296050.0,6.79,6.8,6.79,6.8,296050.0
2017-08-07 11:30:00,6.8,6.8,6.79,6.79,526100.0,6.8,6.8,6.79,6.79,526100.0
2017-08-07 11:40:00,6.79,6.8,6.79,6.8,297700.0,6.79,6.8,6.79,6.8,297700.0
2017-08-07 11:50:00,6.8,6.81,6.79,6.79,915750.0,6.8,6.81,6.79,6.79,915750.0
2017-08-07 12:00:00,6.8,6.8,6.79,6.79,495900.0,6.8,6.8,6.79,6.79,495900.0
2017-08-07 12:10:00,6.79,6.79,6.79,6.79,515750.0,6.79,6.79,6.79,6.79,515750.0
2017-08-07 12:20:00,6.79,6.79,6.78,6.78,330900.0,6.79,6.79,6.78,6.78,330900.0
2017-08-07 12:30:00,6.78,6.79,6.77,6.77,662950.0,6.78,6.79,6.77,6.77,662950.0
2017-08-07 12:40:00,6.77,6.78,6.77,6.78,477150.0,6.77,6.78,6.77,6.78,477150.0
2017-08-07 12:50:00,6.78,6.79,6.78,6.79,237850.0,6.78,6.79,6.78,6.79,237850.0
2017-08-07 13:00:00,6.79,6.79,6.76,6.76,824950.0,6.79,6.79,6.76,6.76,824950.0
2017-08-07 13:10:00,6.76,6.77,6.76,6.76,547750.0,6.76,6.77,6.76,6.76,547750.0
2017-08-07 13:20:00,6.76,6.78,6.76,6.78,612350.0,6.76,6.78,6.76,6.78,612350.0
2017-08-07 13:30:00,6.78,6.78,6.76,6.76,398950.0,6.78,6.78,6.76,6.76,398950.0
2017-08-07 13:40:00,6.76,6.77,6.76,6.77,368000.0,6.76,6.77,6.76,6.77,368000.0
2017-08-07 13:50:00,6.77,6.77,6.75,6.76,935600.0,6.77,6.77,6.75,6.76,935600.0
2017-08-07 14:00:00,6.76,6.77,6.75,6.76,713900.0,6.76,6.77,6.75,6.76,713900.0
2017-08-07 14:10:00,6.77,6.77,6.76,6.77,340050.0,6.77,6.77,6.76,6.77,340050.0
2017-08-07 14:20:00,6.77,6.77,6.75,6.76,1009550.0,6.77,6.77,6.75,6.76,1009550.0
2017-08-07 14:30:00,6.76,6.76,6.75,6.75,525800.0,6.76,6.76,6.75,6.75,525800.0
2017-08-07 14:40:00,6.75,6.76,6.74,6.76,1235350.0,6.75,6.76,6.74,6.76,1235350.0
2017-08-07 14:50:00,6.76,6.78,6.76,6.78,568550.0,6.76,6.78,6.76,6.78,568550.0
2017-08-07 15:00:00,6.78,6.8,6.77,6.8,780400.0,6.78,6.8,6.77,6.8,780400.0
2017-08-07 15:10:00,6.8,6.8,6.79,6.79,881750.0,6.8,6.8,6.79,6.79,881750.0
2017-08-07 15:20:00,6.79,6.81,6.79,6.8,1182400.0,6.79,6.81,6.79,6.8,1182400.0
2017-08-07 15:30:00,6.81,6.81,6.79,6.79,800150.0,6.81,6.81,6.79,6.79,800150.0
2017-08-07 15:40:00,6.79,6.8,6.79,6.79,912450.0,6.79,6.8,6.79,6.79,912450.0
2017-08-07 15:50:00,6.79,6.8,6.78,6.79,2525250.0,6.79,6.8,6.78,6.79,2525250.0
2017-08-08 09:30:00,6.77,6.78,6.74,6.74,2179600.0,6.77,6.78,6.74,6.74,2179600.0
2017-08-08 09:40:00,6.74,6.75,6.73,6.74,1147600.0,6.74,6.75,6.73,6.74,1147600.0
2017-08-08 09:50:00,6.74,6.75,6.71,6.71,1745050.0,6.74,6.75,6.71,6.71,1745050.0
2017-08-08 10:00:00,6.71,6.72,6.67,6.68,3601100.0,6.71,6.72,6.67,6.68,3601100.0
2017-08-08 10:10:00,6.68,6.69,6.67,6.68,1805600.0,6.68,6.69,6.67,6.68,1805600.0
2017-08-08 10:20:00,6.68,6.69,6.67,6.68,1261900.0,6.68,6.69,6.67,6.68,1261900.0
2017-08-08 10:30:00,6.68,6.68,6.65,6.66,2687600.0,6.68,6.68,6.65,6.66,2687600.0
2017-08-08 10:40:00,6.66,6.68,6.66,6.68,1312850.0,6.66,6.68,6.66,6.68,1312850.0
2017-08-08 10:50:00,6.68,6.7,6.67,6.69,1521600.0,6.68,6.7,6.67,6.69,1521600.0
2017-08-08 11:00:00,6.69,6.73,6.69,6.72,1318300.0,6.69,6.73,6.69,6.72,1318300.0
2017-08-08 11:10:00,6.72,6.72,6.71,6.72,915850.0,6.72,6.72,6.71,6.72,915850.0
2017-08-08 11:20:00,6.72,6.73,6.72,6.72,667500.0,6.72,6.73,6.72,6.72,667500.0
2017-08-08 11:30:00,6.72,6.72,6.7,6.71,1313000.0,6.72,6.72,6.7,6.71,1313000.0
2017-08-08 11:40:00,6.71,6.71,6.71,6.71,219700.0,6.71,6.71,6.71,6.71,219700.0
2017-08-08 11:50:00,6.71,6.75,6.71,6.74,1257050.0,6.71,6.75,6.71,6.74,1257050.0
2017-08-08 12:00:00,6.74,6.75,6.74,6.74,720400.0,6.74,6.75,6.74,6.74,720400.0
2017-08-08 12:10:00,6.75,6.75,6.74,6.75,1195400.0,6.75,6.75,6.74,6.75,1195400.0
2017-08-08 12:20:00,6.75,6.77,6.75,6.77,514750.0,6.75,6.77,6.75,6.77,514750.0
2017-08-08 12:30:00,6.77,6.78,6.76,6.76,631250.0,6.77,6.78,6.76,6.76,631250.0
2017-08-08 12:40:00,6.76,6.77,6.74,6.75,480450.0,6.76,6.77,6.74,6.75,480450.0
2017-08-08 12:50:00,6.75,6.76,6.74,6.75,504600.0,6.75,6.76,6.74,6.75,504600.0
2017-08-08 13:00:00,6.74,6.74,6.73,6.73,364200.0,6.74,6.74,6.73,6.73,364200.0
2017-08-08 13:10:00,6.73,6.73,6.72,6.73,232500.0,6.73,6.73,6.72,6.73,232500.0
2017-08-08 13:20:00,6.73,6.73,6.71,6.71,450250.0,6.73,6.73,6.71,6.71,450250.0
2017-08-08 13:30:00,6.71,6.72,6.7,6.71,699850.0,6.71,6.72,6.7,6.71,699850.0
2017-08-08 13:40:00,6.72,6.72,6.7,6.71,369100.0,6.72,6.72,6.7,6.71,369100.0
2017-08-08 13:50:00,6.71,6.71,6.71,6.71,199500.0,6.71,6.71,6.71,6.71,199500.0
2017-08-08 14:00:00,6.71,6.72,6.7,6.72,353100.0,6.71,6.72,6.7,6.72,353100.0
2017-08-08 14:10:00,6.72,6.72,6.71,6.71,216900.0,6.72,6.72,6.71,6.71,216900.0
2017-08-08 14:20:00,6.71,6.73,6.71,6.73,230000.0,6.71,6.73,6.71,6.73,230000.0
2017-08-08 14:30:00,6.73,6.73,6.72,6.72,518650.0,6.73,6.73,6.72,6.72,518650.0
2017-08-08 14:40:00,6.72,6.72,6.71,6.72,149550.0,6.72,6.72,6.71,6.72,149550.0
2017-08-08 14:50:00,6.72,6.72,6.71,6.71,208450.0,6.72,6.72,6.71,6.71,208450.0
2017-08-08 15:00:00,6.71,6.72,6.7,6.71,398300.0,6.71,6.72,6.7,6.71,398300.0
2017-08-08 15:10:00,6.7,6.7,6.69,6.69,1190550.0,6.7,6.7,6.69,6.69,1190550.0
2017-08-08 15:20:00,6.69,6.69,6.68,6.68,872750.0,6.69,6.69,6.68,6.68,872750.0
2017-08-08 15:30:00,6.68,6.68,6.67,6.67,1031450.0,6.68,6.68,6.67,6.67,1031450.0
2017-08-08 15:40:00,6.68,6.68,6.66,6.67,1367300.0,6.68,6.68,6.66,6.67,1367300.0
2017-08-08 15:50:00,6.67,6.67,6.66,6.67,3301350.0,6.67,6.67,6.66,6.67,3301350.0
2017-08-09 09:30:00,6.63,6.65,6.58,6.65,2735350.0,6.63,6.65,6.58,6.65,2735350.0
2017-08-09 09:40:00,6.65,6.69,6.64,6.68,1584950.0,6.65,6.69,6.64,6.68,1584950.0
2017-08-09 09:50:00,6.68,6.73,6.68,6.71,991750.0,6.68,6.73,6.68,6.71,991750.0
2017-08-09 10:00:00,6.71,6.71,6.69,6.71,871300.0,6.71,6.71,6.69,6.71,871300.0
2017-08-09 10:10:00,6.71,6.72,6.7,6.7,459700.0,6.71,6.72,6.7,6.7,459700.0
2017-08-09 10:20:00,6.71,6.71,6.69,6.7,375000.0,6.71,6.71,6.69,6.7,375000.0
2017-08-09 10:30:00,6.71,6.71,6.69,6.71,896300.0,6.71,6.71,6.69,6.71,896300.0
2017-08-09 10:40:00,6.71,6.71,6.7,6.7,184950.0,6.71,6.71,6.7,6.7,184950.0
2017-08-09 10:50:00,6.7,6.71,6.69,6.7,421500.0,6.7,6.71,6.69,6.7,421500.0
2017-08-09 11:00:00,6.71,6.71,6.67,6.67,254400.0,6.71,6.71,6.67,6.67,254400.0
2017-08-09 11:10:00,6.68,6.68,6.66,6.66,645250.0,6.68,6.68,6.66,6.66,645250.0
2017-08-09 11:20:00,6.67,6.68,6.66,6.68,357600.0,6.67,6.68,6.66,6.68,357600.0
2017-08-09 11:30:00,6.68,6.69,6.67,6.69,382450.0,6.68,6.69,6.67,6.69,382450.0
2017-08-09 11:40:00,6.68,6.7,6.68,6.69,238900.0,6.68,6.7,6.68,6.69,238900.0
2017-08-09 11:50:00,6.69,6.7,6.68,6.69,442500.0,6.69,6.7,6.68,6.69,442500.0
2017-08-09 12:00:00,6.69,6.69,6.68,6.69,308800.0,6.69,6.69,6.68,6.69,308800.0
2017-08-09 12:10:00,6.69,6.69,6.69,6.69,120000.0,6.69,6.69,6.69,6.69,120000.0
2017-08-09 12:20:00,6.69,6.71,6.69,6.71,607500.0,6.69,6.71,6.69,6.71,607500.0
2017-08-09 12:30:00,6.71,6.71,6.7,6.71,342150.0,6.71,6.71,6.7,6.71,342150.0
2017-08-09 12:40:00,6.71,6.71,6.68,6.68,186100.0,6.71,6.71,6.68,6.68,186100.0
2017-08-09 12:50:00,6.68,6.69,6.68,6.68,158200.0,6.68,6.69,6.68,6.68,158200.0
2017-08-09 13:00:00,6.68,6.7,6.68,6.69,111250.0,6.68,6.7,6.68,6.69,111250.0
2017-08-09 13:10:00,6.7,6.71,6.69,6.7,486300.0,6.7,6.71,6.69,6.7,486300.0
2017-08-09 13:20:00,6.7,6.71,6.7,6.71,285150.0,6.7,6.71,6.7,6.71,285150.0
2017-08-09 13:30:00,6.71,6.71,6.7,6.71,195000.0,6.71,6.71,6.7,6.71,195000.0
2017-08-09 13:40:00,6.71,6.71,6.69,6.69,525400.0,6.71,6.71,6.69,6.69,525400.0
2017-08-09 13:50:00,6.68,6.7,6.68,6.68,386850.0,6.68,6.7,6.68,6.68,386850.0
2017-08-09 14:00:00,6.68,6.69,6.67,6.68,315450.0,6.68,6.69,6.67,6.68,315450.0
2017-08-09 14:10:00,6.68,6.68,6.67,6.67,243050.0,6.68,6.68,6.67,6.67,243050.0
2017-08-09 14:20:00,6.67,6.68,6.67,6.67,613500.0,6.67,6.68,6.67,6.67,613500.0
2017-08-09 14:30:00,6.67,6.67,6.65,6.65,325650.0,6.67,6.67,6.65,6.65,325650.0
2017-08-09 14:40:00,6.66,6.66,6.65,6.66,170100.0,6.66,6.66,6.65,6.66,170100.0
2017-08-09 14:50:00,6.66,6.67,6.65,6.66,550800.0,6.66,6.67,6.65,6.66,550800.0
2017-08-09 15:00:00,6.66,6.67,6.65,6.65,363100.0,6.66,6.67,6.65,6.65,363100.0
2017-08-09 15:10:00,6.65,6.66,6.65,6.66,583700.0,6.65,6.66,6.65,6.66,583700.0
2017-08-09 15:20:00,6.66,6.67,6.65,6.67,591350.0,6.66,6.67,6.65,6.67,591350.0
2017-08-09 15:30:00,6.67,6.69,6.66,6.69,1562450.0,6.67,6.69,6.66,6.69,1562450.0
2017-08-09 15:40:00,6.68,6.7,6.68,6.69,1005500.0,6.68,6.7,6.68,6.69,1005500.0
2017-08-09 15:50:00,6.69,6.7,6.68,6.69,1452250.0,6.69,6.7,6.68,6.69,1452250.0
2017-08-10 09:30:00,6.63,6.66,6.59,6.64,1859850.0,6.63,6.66,6.59,6.64,1859850.0
2017-08-10 09:40:00,6.63,6.63,6.59,6.6,1382700.0,6.63,6.63,6.59,6.6,1382700.0
2017-08-10 09:50:00,6.6,6.6,6.58,6.59,877000.0,6.6,6.6,6.58,6.59,877000.0
2017-08-10 10:00:00,6.59,6.59,6.52,6.53,2559100.0,6.59,6.59,6.52,6.53,2559100.0
2017-08-10 10:10:00,6.53,6.57,6.53,6.56,1535100.0,6.53,6.57,6.53,6.56,1535100.0
2017-08-10 10:20:00,6.56,6.57,6.55,6.56,952550.0,6.56,6.57,6.55,6.56,952550.0
2017-08-10 10:30:00,6.56,6.58,6.56,6.56,1035750.0,6.56,6.58,6.56,6.56,1035750.0
2017-08-10 10:40:00,6.57,6.57,6.52,6.53,1338450.0,6.57,6.57,6.52,6.53,1338450.0
2017-08-10 10:50:00,6.53,6.53,6.51,6.52,1873300.0,6.53,6.53,6.51,6.52,1873300.0
2017-08-10 11:00:00,6.52,6.54,6.51,6.53,2121400.0,6.52,6.54,6.51,6.53,2121400.0
2017-08-10 11:10:00,6.53,6.57,6.53,6.56,3438300.0,6.53,6.57,6.53,6.56,3438300.0
2017-08-10 11:20:00,6.55,6.57,6.55,6.57,645050.0,6.55,6.57,6.55,6.57,645050.0
2017-08-10 11:30:00,6.57,6.57,6.56,6.57,448750.0,6.57,6.57,6.56,6.57,448750.0
2017-08-10 11:40:00,6.56,6.58,6.56,6.58,549150.0,6.56,6.58,6.56,6.58,549150.0
2017-08-10 11:50:00,6.57,6.58,6.54,6.54,599000.0,6.57,6.58,6.54,6.54,599000.0
2017-08-10 12:00:00,6.55,6.55,6.53,6.54,560350.0,6.55,6.55,6.53,6.54,560350.0
2017-08-10 12:10:00,6.55,6.55,6.53,6.53,1068800.0,6.55,6.55,6.53,6.53,1068800.0
2017-08-10 12:20:00,6.53,6.54,6.51,6.53,673350.0,6.53,6.54,6.51,6.53,673350.0
2017-08-10 12:30:00,6.54,6.55,6.53,6.55,709000.0,6.54,6.55,6.53,6.55,709000.0
2017-08-10 12:40:00,6.55,6.55,6.53,6.54,706350.0,6.55,6.55,6.53,6.54,706350.0
2017-08-10 12:50:00,6.54,6.54,6.52,6.53,761550.0,6.54,6.54,6.52,6.53,761550.0
2017-08-10 13:00:00,6.53,6.54,6.53,6.54,342650.0,6.53,6.54,6.53,6.54,342650.0
2017-08-10 13:10:00,6.54,6.54,6.51,6.52,874950.0,6.54,6.54,6.51,6.52,874950.0
2017-08-10 13:20:00,6.51,6.53,6.51,6.52,369950.0,6.51,6.53,6.51,6.52,369950.0
2017-08-10 13:30:00,6.52,6.52,6.51,6.52,631700.0,6.52,6.52,6.51,6.52,631700.0
2017-08-10 13:40:00,6.52,6.52,6.5,6.51,534600.0,6.52,6.52,6.5,6.51,534600.0
2017-08-10 13:50:00,6.51,6.51,6.5,6.51,983650.0,6.51,6.51,6.5,6.51,983650.0
2017-08-10 14:00:00,6.51,6.51,6.5,6.5,951300.0,6.51,6.51,6.5,6.5,951300.0
2017-08-10 14:10:00,6.5,6.53,6.5,6.52,312150.0,6.5,6.53,6.5,6.52,312150.0
2017-08-10 14:20:00,6.53,6.53,6.52,6.53,746000.0,6.53,6.53,6.52,6.53,746000.0
2017-08-10 14:30:00,6.53,6.54,6.53,6.53,461900.0,6.53,6.54,6.53,6.53,461900.0
2017-08-10 14:40:00,6.53,6.53,6.52,6.53,422100.0,6.53,6.53,6.52,6.53,422100.0
2017-08-10 14:50:00,6.54,6.54,6.53,6.53,237400.0,6.54,6.54,6.53,6.53,237400.0
2017-08-10 15:00:00,6.53,6.54,6.51,6.51,736700.0,6.53,6.54,6.51,6.51,736700.0
2017-08-10 15:10:00,6.51,6.51,6.5,6.5,747650.0,6.51,6.51,6.5,6.5,747650.0
2017-08-10 15:20:00,6.5,6.5,6.48,6.48,1710050.0,6.5,6.5,6.48,6.48,1710050.0
2017-08-10 15:30:00,6.48,6.48,6.45,6.47,1822900.0,6.48,6.48,6.45,6.47,1822900.0
2017-08-10 15:40:00,6.46,6.48,6.46,6.46,1842500.0,6.46,6.48,6.46,6.46,1842500.0
2017-08-10 15:50:00,6.46,6.47,6.45,6.46,4698650.0,6.46,6.47,6.45,6.46,4698650.0
2017-08-11 09:30:00,6.44,6.48,6.4,6.47,3116150.0,6.44,6.48,6.4,6.47,3116150.0
2017-08-11 09:40:00,6.46,6.56,6.45,6.51,2170450.0,6.46,6.56,6.45,6.51,2170450.0
2017-08-11 09:50:00,6.52,6.56,6.52,6.55,946800.0,6.52,6.56,6.52,6.55,946800.0
2017-08-11 10:00:00,6.55,6.56,6.53,6.54,1170700.0,6.55,6.56,6.53,6.54,1170700.0
2017-08-11 10:10:00,6.53,6.55,6.52,6.55,1102250.0,6.53,6.55,6.52,6.55,1102250.0
2017-08-11 10:20:00,6.55,6.55,6.53,6.54,1058200.0,6.55,6.55,6.53,6.54,1058200.0
2017-08-11 10:30:00,6.54,6.58,6.54,6.57,1359700.0,6.54,6.58,6.54,6.57,1359700.0
2017-08-11 10:40:00,6.57,6.57,6.56,6.56,1205100.0,6.57,6.57,6.56,6.56,1205100.0
2017-08-11 10:50:00,6.56,6.57,6.56,6.56,1133950.0,6.56,6.57,6.56,6.56,1133950.0
2017-08-11 11:00:00,6.57,6.57,6.55,6.55,338400.0,6.57,6.57,6.55,6.55,338400.0
2017-08-11 11:10:00,6.55,6.56,6.55,6.56,483700.0,6.55,6.56,6.55,6.56,483700.0
2017-08-11 11:20:00,6.56,6.56,6.54,6.54,1452200.0,6.56,6.56,6.54,6.54,1452200.0
2017-08-11 11:30:00,6.54,6.54,6.53,6.53,472350.0,6.54,6.54,6.53,6.53,472350.0
2017-08-11 11:40:00,6.53,6.56,6.53,6.56,441650.0,6.53,6.56,6.53,6.56,441650.0
2017-08-11 11:50:00,6.56,6.56,6.54,6.55,469200.0,6.56,6.56,6.54,6.55,469200.0
2017-08-11 12:00:00,6.54,6.55,6.54,6.55,645850.0,6.54,6.55,6.54,6.55,645850.0
2017-08-11 12:10:00,6.55,6.56,6.55,6.56,285350.0,6.55,6.56,6.55,6.56,285350.0
2017-08-11 12:20:00,6.55,6.57,6.55,6.56,489800.0,6.55,6.57,6.55,6.56,489800.0
2017-08-11 12:30:00,6.57,6.57,6.54,6.55,308450.0,6.57,6.57,6.54,6.55,308450.0
2017-08-11 12:40:00,6.55,6.56,6.54,6.54,312500.0,6.55,6.56,6.54,6.54,312500.0
2017-08-11 12:50:00,6.54,6.55,6.53,6.53,646000.0,6.54,6.55,6.53,6.53,646000.0
2017-08-11 13:00:00,6.54,6.55,6.53,6.54,522650.0,6.54,6.55,6.53,6.54,522650.0
2017-08-11 13:10:00,6.54,6.54,6.52,6.53,678250.0,6.54,6.54,6.52,6.53,678250.0
2017-08-11 13:20:00,6.53,6.53,6.51,6.51,556250.0,6.53,6.53,6.51,6.51,556250.0
2017-08-11 13:30:00,6.51,6.52,6.51,6.52,639750.0,6.51,6.52,6.51,6.52,639750.0
2017-08-11 13:40:00,6.51,6.51,6.49,6.5,988600.0,6.51,6.51,6.49,6.5,988600.0
2017-08-11 13:50:00,6.5,6.51,6.5,6.5,385000.0,6.5,6.51,6.5,6.5,385000.0
2017-08-11 14:00:00,6.51,6.51,6.49,6.5,302400.0,6.51,6.51,6.49,6.5,302400.0
2017-08-11 14:10:00,6.5,6.51,6.49,6.51,359150.0,6.5,6.51,6.49,6.51,359150.0
2017-08-11 14:20:00,6.51,6.51,6.49,6.49,257700.0,6.51,6.51,6.49,6.49,257700.0
2017-08-11 14:30:00,6.49,6.5,6.48,6.49,655500.0,6.49,6.5,6.48,6.49,655500.0
2017-08-11 14:40:00,6.49,6.52,6.49,6.52,812200.0,6.49,6.52,6.49,6.52,812200.0
2017-08-11 14:50:00,6.52,6.53,6.51,6.51,1235950.0,6.52,6.53,6.51,6.51,1235950.0
2017-08-11 15:00:00,6.51,6.52,6.51,6.52,611850.0,6.51,6.52,6.51,6.52,611850.0
2017-08-11 15:10:00,6.52,6.54,6.52,6.53,1112700.0,6.52,6.54,6.52,6.53,1112700.0
2017-08-11 15:20:00,6.53,6.55,6.53,6.54,750050.0,6.53,6.55,6.53,6.54,750050.0
2017-08-11 15:30:00,6.55,6.55,6.53,6.53,1981900.0,6.55,6.55,6.53,6.53,1981900.0
2017-08-11 15:40:00,6.54,6.54,6.52,6.53,976400.0,6.54,6.54,6.52,6.53,976400.0
2017-08-11 15:50:00,6.53,6.53,6.51,6.53,2223900.0,6.53,6.53,6.51,6.53,2223900.0
2017-08-14 09:30:00,6.58,6.59,6.52,6.55,1512650.0,6.58,6.59,6.52,6.55,1512650.0
2017-08-14 09:40:00,6.55,6.55,6.52,6.55,1322950.0,6.55,6.55,6.52,6.55,1322950.0
2017-08-14 09:50:00,6.54,6.55,6.51,6.51,736800.0,6.54,6.55,6.51,6.51,736800.0
2017-08-14 10:00:00,6.51,6.52,6.49,6.5,1062200.0,6.51,6.52,6.49,6.5,1062200.0
2017-08-14 10:10:00,6.49,6.51,6.49,6.5,1109800.0,6.49,6.51,6.49,6.5,1109800.0
2017-08-14 10:20:00,6.5,6.51,6.48,6.48,1931400.0,6.5,6.51,6.48,6.48,1931400.0
2017-08-14 10:30:00,6.48,6.5,6.45,6.5,1339550.0,6.48,6.5,6.45,6.5,1339550.0
2017-08-14 10:40:00,6.5,6.52,6.48,6.49,992100.0,6.5,6.52,6.48,6.49,992100.0
2017-08-14 10:50:00,6.49,6.5,6.48,6.48,415350.0,6.49,6.5,6.48,6.48,415350.0
2017-08-14 11:00:00,6.48,6.49,6.47,6.48,1193300.0,6.48,6.49,6.47,6.48,1193300.0
2017-08-14 11:10:00,6.48,6.49,6.47,6.48,699100.0,6.48,6.49,6.47,6.48,699100.0
2017-08-14 11:20:00,6.48,6.48,6.47,6.48,579500.0,6.48,6.48,6.47,6.48,579500.0
2017-08-14 11:30:00,6.48,6.49,6.47,6.47,465500.0,6.48,6.49,6.47,6.47,465500.0
2017-08-14 11:40:00,6.47,6.48,6.46,6.47,410000.0,6.47,6.48,6.46,6.47,410000.0
2017-08-14 11:50:00,6.47,6.47,6.46,6.47,309000.0,6.47,6.47,6.46,6.47,309000.0
2017-08-14 12:00:00,6.47,6.47,6.46,6.47,554650.0,6.47,6.47,6.46,6.47,554650.0
2017-08-14 12:10:00,6.46,6.47,6.46,6.47,583850.0,6.46,6.47,6.46,6.47,583850.0
2017-08-14 12:20:00,6.47,6.47,6.46,6.47,492600.0,6.47,6.47,6.46,6.47,492600.0
2017-08-14 12:30:00,6.47,6.47,6.46,6.46,236600.0,6.47,6.47,6.46,6.46,236600.0
2017-08-14 12:40:00,6.46,6.48,6.46,6.48,371200.0,6.46,6.48,6.46,6.48,371200.0
2017-08-14 12:50:00,6.48,6.48,6.47,6.47,176050.0,6.48,6.48,6.47,6.47,176050.0
2017-08-14 13:00:00,6.47,6.49,6.47,6.48,276100.0,6.47,6.49,6.47,6.48,276100.0
2017-08-14 13:10:00,6.48,6.48,6.47,6.48,192250.0,6.48,6.48,6.47,6.48,192250.0
2017-08-14 13:20:00,6.47,6.48,6.47,6.47,260000.0,6.47,6.48,6.47,6.47,260000.0
2017-08-14 13:30:00,6.47,6.48,6.47,6.47,435750.0,6.47,6.48,6.47,6.47,435750.0
2017-08-14 13:40:00,6.48,6.48,6.47,6.47,185900.0,6.48,6.48,6.47,6.47,185900.0
2017-08-14 13:50:00,6.47,6.47,6.46,6.47,326000.0,6.47,6.47,6.46,6.47,326000.0
2017-08-14 14:00:00,6.47,6.47,6.46,6.46,982100.0,6.47,6.47,6.46,6.46,982100.0
2017-08-14 14:10:00,6.46,6.46,6.45,6.46,372000.0,6.46,6.46,6.45,6.46,372000.0
2017-08-14 14:20:00,6.46,6.47,6.46,6.46,315350.0,6.46,6.47,6.46,6.46,315350.0
2017-08-14 14:30:00,6.46,6.46,6.46,6.46,255000.0,6.46,6.46,6.46,6.46,255000.0
2017-08-14 14:40:00,6.46,6.47,6.45,6.46,724900.0,6.46,6.47,6.45,6.46,724900.0
2017-08-14 14:50:00,6.46,6.47,6.46,6.46,460400.0,6.46,6.47,6.46,6.46,460400.0
2017-08-14 15:00:00,6.46,6.47,6.46,6.47,330400.0,6.46,6.47,6.46,6.47,330400.0
2017-08-14 15:10:00,6.47,6.47,6.46,6.47,434500.0,6.47,6.47,6.46,6.47,434500.0
2017-08-14 15:20:00,6.47,6.48,6.47,6.48,495900.0,6.47,6.48,6.47,6.48,495900.0
2017-08-14 15:30:00,6.48,6.48,6.46,6.46,863150.0,6.48,6.48,6.46,6.46,863150.0
2017-08-14 15:40:00,6.46,6.46,6.45,6.45,635850.0,6.46,6.46,6.45,6.45,635850.0
2017-08-14 15:50:00,6.45,6.46,6.45,6.45,2528200.0,6.45,6.46,6.45,6.45,2528200.0
2017-08-15 09:30:00,6.45,6.45,6.38,6.4,2895250.0,6.45,6.45,6.38,6.4,2895250.0
2017-08-15 09:40:00,6.4,6.41,6.37,6.39,1160850.0,6.4,6.41,6.37,6.39,1160850.0
2017-08-15 09:50:00,6.39,6.39,6.35,6.36,1714900.0,6.39,6.39,6.35,6.36,1714900.0
2017-08-15 10:00:00,6.36,6.36,6.35,6.36,2613750.0,6.36,6.36,6.35,6.36,2613750.0
2017-08-15 10:10:00,6.36,6.38,6.35,6.37,1814350.0,6.36,6.38,6.35,6.37,1814350.0
2017-08-15 10:20:00,6.37,6.41,6.36,6.39,2493850.0,6.37,6.41,6.36,6.39,2493850.0
2017-08-15 10:30:00,6.4,6.46,6.4,6.45,4017600.0,6.4,6.46,6.4,6.45,4017600.0
2017-08-15 10:40:00,6.46,6.6,6.45,6.59,6233550.0,6.46,6.6,6.45,6.59,6233550.0
2017-08-15 10:50:00,6.59,6.6,6.53,6.57,4484700.0,6.59,6.6,6.53,6.57,4484700.0
2017-08-15 11:00:00,6.57,6.6,6.56,6.58,3316250.0,6.57,6.6,6.56,6.58,3316250.0
2017-08-15 11:10:00,6.59,6.64,6.58,6.62,5166700.0,6.59,6.64,6.58,6.62,5166700.0
2017-08-15 11:20:00,6.62,6.66,6.61,6.64,3603500.0,6.62,6.66,6.61,6.64,3603500.0
2017-08-15 11:30:00,6.64,6.7,6.64,6.67,5333900.0,6.64,6.7,6.64,6.67,5333900.0
2017-08-15 11:40:00,6.66,6.66,6.63,6.65,2175250.0,6.66,6.66,6.63,6.65,2175250.0
2017-08-15 11:50:00,6.65,6.67,6.57,6.58,3680900.0,6.65,6.67,6.57,6.58,3680900.0
2017-08-15 12:00:00,6.58,6.62,6.57,6.58,2061900.0,6.58,6.62,6.57,6.58,2061900.0
2017-08-15 12:10:00,6.57,6.59,6.56,6.58,1706150.0,6.57,6.59,6.56,6.58,1706150.0
2017-08-15 12:20:00,6.57,6.58,6.56,6.58,1077750.0,6.57,6.58,6.56,6.58,1077750.0
2017-08-15 12:30:00,6.58,6.61,6.58,6.6,1197250.0,6.58,6.61,6.58,6.6,1197250.0
2017-08-15 12:40:00,6.6,6.63,6.59,6.63,1216650.0,6.6,6.63,6.59,6.63,1216650.0
2017-08-15 12:50:00,6.63,6.63,6.62,6.62,1595200.0,6.63,6.63,6.62,6.62,1595200.0
2017-08-15 13:00:00,6.62,6.62,6.59,6.59,1131050.0,6.62,6.62,6.59,6.59,1131050.0
2017-08-15 13:10:00,6.59,6.59,6.57,6.58,748500.0,6.59,6.59,6.57,6.58,748500.0
2017-08-15 13:20:00,6.58,6.6,6.58,6.58,602850.0,6.58,6.6,6.58,6.58,602850.0
2017-08-15 13:30:00,6.58,6.58,6.57,6.57,689250.0,6.58,6.58,6.57,6.57,689250.0
2017-08-15 13:40:00,6.57,6.58,6.56,6.56,241600.0,6.57,6.58,6.56,6.56,241600.0
2017-08-15 13:50:00,6.56,6.57,6.54,6.54,1448000.0,6.56,6.57,6.54,6.54,1448000.0
2017-08-15 14:00:00,6.54,6.55,6.53,6.54,1250850.0,6.54,6.55,6.53,6.54,1250850.0
2017-08-15 14:10:00,6.55,6.55,6.52,6.52,1042250.0,6.55,6.55,6.52,6.52,1042250.0
2017-08-15 14:20:00,6.52,6.52,6.5,6.51,1036600.0,6.52,6.52,6.5,6.51,1036600.0
2017-08-15 14:30:00,6.51,6.51,6.48,6.5,1508500.0,6.51,6.51,6.48,6.5,1508500.0
2017-08-15 14:40:00,6.5,6.51,6.48,6.48,771250.0,6.5,6.51,6.48,6.48,771250.0
2017-08-15 14:50:00,6.48,6.49,6.47,6.47,1756250.0,6.48,6.49,6.47,6.47,1756250.0
2017-08-15 15:00:00,6.47,6.48,6.46,6.48,1528550.0,6.47,6.48,6.46,6.48,1528550.0
2017-08-15 15:10:00,6.47,6.52,6.46,6.5,2417300.0,6.47,6.52,6.46,6.5,2417300.0
2017-08-15 15:20:00,6.5,6.5,6.48,6.5,2022750.0,6.5,6.5,6.48,6.5,2022750.0
2017-08-15 15:30:00,6.49,6.5,6.47,6.47,904600.0,6.49,6.5,6.47,6.47,904600.0
2017-08-15 15:40:00,6.47,6.49,6.46,6.48,2789150.0,6.47,6.49,6.46,6.48,2789150.0
2017-08-15 15:50:00,6.48,6.48,6.44,6.45,6064000.0,6.48,6.48,6.44,6.45,6064000.0
2017-08-16 09:30:00,6.46,6.48,6.42,6.43,1216150.0,6.46,6.48,6.42,6.43,1216150.0
2017-08-16 09:40:00,6.43,6.43,6.4,6.42,2203450.0,6.43,6.43,6.4,6.42,2203450.0
2017-08-16 09:50:00,6.42,6.46,6.42,6.44,950950.0,6.42,6.46,6.42,6.44,950950.0
2017-08-16 10:00:00,6.45,6.49,6.44,6.48,865400.0,6.45,6.49,6.44,6.48,865400.0
2017-08-16 10:10:00,6.48,6.53,6.47,6.53,1423100.0,6.48,6.53,6.47,6.53,1423100.0
2017-08-16 10:20:00,6.52,6.55,6.5,6.5,2392450.0,6.52,6.55,6.5,6.5,2392450.0
2017-08-16 10:30:00,6.51,6.52,6.49,6.51,794300.0,6.51,6.52,6.49,6.51,794300.0
2017-08-16 10:40:00,6.51,6.53,6.5,6.5,1042000.0,6.51,6.53,6.5,6.5,1042000.0
2017-08-16 10:50:00,6.51,6.53,6.51,6.53,367600.0,6.51,6.53,6.51,6.53,367600.0
2017-08-16 11:00:00,6.53,6.53,6.52,6.52,768850.0,6.53,6.53,6.52,6.52,768850.0
2017-08-16 11:10:00,6.52,6.52,6.5,6.52,476300.0,6.52,6.52,6.5,6.52,476300.0
2017-08-16 11:20:00,6.52,6.53,6.51,6.52,772200.0,6.52,6.53,6.51,6.52,772200.0
2017-08-16 11:30:00,6.52,6.52,6.51,6.52,364900.0,6.52,6.52,6.51,6.52,364900.0
2017-08-16 11:40:00,6.52,6.52,6.51,6.51,761750.0,6.52,6.52,6.51,6.51,761750.0
2017-08-16 11:50:00,6.51,6.52,6.48,6.48,602700.0,6.51,6.52,6.48,6.48,602700.0
2017-08-16 12:00:00,6.48,6.49,6.46,6.47,998800.0,6.48,6.49,6.46,6.47,998800.0
2017-08-16 12:10:00,6.47,6.47,6.46,6.46,801200.0,6.47,6.47,6.46,6.46,801200.0
2017-08-16 12:20:00,6.46,6.47,6.45,6.47,847800.0,6.46,6.47,6.45,6.47,847800.0
2017-08-16 12:30:00,6.47,6.47,6.46,6.46,726200.0,6.47,6.47,6.46,6.46,726200.0
2017-08-16 12:40:00,6.46,6.46,6.43,6.44,1150250.0,6.46,6.46,6.43,6.44,1150250.0
2017-08-16 12:50:00,6.45,6.46,6.44,6.44,300600.0,6.45,6.46,6.44,6.44,300600.0
2017-08-16 13:00:00,6.44,6.45,6.44,6.45,771800.0,6.44,6.45,6.44,6.45,771800.0
2017-08-16 13:10:00,6.45,6.45,6.43,6.45,574950.0,6.45,6.45,6.43,6.45,574950.0
2017-08-16 13:20:00,6.44,6.45,6.43,6.43,316950.0,6.44,6.45,6.43,6.43,316950.0
2017-08-16 13:30:00,6.43,6.44,6.42,6.44,804700.0,6.43,6.44,6.42,6.44,804700.0
2017-08-16 13:40:00,6.44,6.45,6.43,6.43,696900.0,6.44,6.45,6.43,6.43,696900.0
2017-08-16 13:50:00,6.43,6.43,6.41,6.43,814050.0,6.43,6.43,6.41,6.43,814050.0
2017-08-16 14:00:00,6.42,6.43,6.41,6.42,924550.0,6.42,6.43,6.41,6.42,924550.0
2017-08-16 14:10:00,6.41,6.42,6.41,6.41,925150.0,6.41,6.42,6.41,6.41,925150.0
2017-08-16 14:20:00,6.41,6.42,6.4,6.4,1280050.0,6.41,6.42,6.4,6.4,1280050.0
2017-08-16 14:30:00,6.4,6.41,6.38,6.39,1700800.0,6.4,6.41,6.38,6.39,1700800.0
2017-08-16 14:40:00,6.4,6.4,6.39,6.4,464200.0,6.4,6.4,6.39,6.4,464200.0
2017-08-16 14:50:00,6.4,6.41,6.4,6.4,742050.0,6.4,6.41,6.4,6.4,742050.0
2017-08-16 15:00:00,6.4,6.41,6.39,6.39,1163300.0,6.4,6.41,6.39,6.39,1163300.0
2017-08-16 15:10:00,6.39,6.39,6.39,6.39,873800.0,6.39,6.39,6.39,6.39,873800.0
2017-08-16 15:20:00,6.39,6.4,6.39,6.39,1142400.0,6.39,6.4,6.39,6.39,1142400.0
2017-08-16 15:30:00,6.4,6.4,6.38,6.39,1132500.0,6.4,6.4,6.38,6.39,1132500.0
2017-08-16 15:40:00,6.39,6.39,6.38,6.39,1540750.0,6.39,6.39,6.38,6.39,1540750.0
2017-08-16 15:50:00,6.39,6.41,6.38,6.4,2542850.0,6.39,6.41,6.38,6.4,2542850.0
2017-08-17 09:30:00,6.4,6.46,6.39,6.45,2449450.0,6.4,6.46,6.39,6.45,2449450.0
2017-08-17 09:40:00,6.44,6.44,6.41,6.41,784500.0,6.44,6.44,6.41,6.41,784500.0
2017-08-17 09:50:00,6.42,6.46,6.42,6.46,992550.0,6.42,6.46,6.42,6.46,992550.0
2017-08-17 10:00:00,6.46,6.46,6.42,6.43,1117250.0,6.46,6.46,6.42,6.43,1117250.0
2017-08-17 10:10:00,6.43,6.44,6.4,6.4,1239450.0,6.43,6.44,6.4,6.4,1239450.0
2017-08-17 10:20:00,6.4,6.44,6.38,6.43,1034200.0,6.4,6.44,6.38,6.43,1034200.0
2017-08-17 10:30:00,6.44,6.47,6.44,6.44,1743250.0,6.44,6.47,6.44,6.44,1743250.0
2017-08-17 10:40:00,6.44,6.48,6.44,6.47,875900.0,6.44,6.48,6.44,6.47,875900.0
2017-08-17 10:50:00,6.47,6.49,6.47,6.48,972400.0,6.47,6.49,6.47,6.48,972400.0
2017-08-17 11:00:00,6.47,6.49,6.46,6.49,735250.0,6.47,6.49,6.46,6.49,735250.0
2017-08-17 11:10:00,6.49,6.52,6.48,6.48,2231250.0,6.49,6.52,6.48,6.48,2231250.0
2017-08-17 11:20:00,6.48,6.48,6.45,6.45,1145000.0,6.48,6.48,6.45,6.45,1145000.0
2017-08-17 11:30:00,6.45,6.45,6.42,6.43,798600.0,6.45,6.45,6.42,6.43,798600.0
2017-08-17 11:40:00,6.43,6.45,6.43,6.43,777950.0,6.43,6.45,6.43,6.43,777950.0
2017-08-17 11:50:00,6.43,6.44,6.42,6.44,761550.0,6.43,6.44,6.42,6.44,761550.0
2017-08-17 12:00:00,6.44,6.47,6.44,6.45,482400.0,6.44,6.47,6.44,6.45,482400.0
2017-08-17 12:10:00,6.45,6.45,6.42,6.43,661700.0,6.45,6.45,6.42,6.43,661700.0
2017-08-17 12:20:00,6.44,6.45,6.43,6.45,399550.0,6.44,6.45,6.43,6.45,399550.0
2017-08-17 12:30:00,6.44,6.45,6.42,6.42,462950.0,6.44,6.45,6.42,6.42,462950.0
2017-08-17 12:40:00,6.43,6.44,6.43,6.43,922750.0,6.43,6.44,6.43,6.43,922750.0
2017-08-17 12:50:00,6.43,6.43,6.41,6.42,660950.0,6.43,6.43,6.41,6.42,660950.0
2017-08-17 13:00:00,6.42,6.42,6.4,6.41,411750.0,6.42,6.42,6.4,6.41,411750.0
2017-08-17 13:10:00,6.41,6.41,6.41,6.41,374950.0,6.41,6.41,6.41,6.41,374950.0
2017-08-17 13:20:00,6.4,6.4,6.39,6.4,752050.0,6.4,6.4,6.39,6.4,752050.0
2017-08-17 13:30:00,6.4,6.43,6.4,6.42,917200.0,6.4,6.43,6.4,6.42,917200.0
2017-08-17 13:40:00,6.42,6.43,6.41,6.42,255000.0,6.42,6.43,6.41,6.42,255000.0
2017-08-17 13:50:00,6.41,6.43,6.41,6.43,260000.0,6.41,6.43,6.41,6.43,260000.0
2017-08-17 14:00:00,6.43,6.43,6.42,6.43,577800.0,6.43,6.43,6.42,6.43,577800.0
2017-08-17 14:10:00,6.43,6.43,6.4,6.41,639200.0,6.43,6.43,6.4,6.41,639200.0
2017-08-17 14:20:00,6.4,6.42,6.39,6.42,1043600.0,6.4,6.42,6.39,6.42,1043600.0
2017-08-17 14:30:00,6.42,6.42,6.41,6.41,652900.0,6.42,6.42,6.41,6.41,652900.0
2017-08-17 14:40:00,6.41,6.42,6.4,6.41,350900.0,6.41,6.42,6.4,6.41,350900.0
2017-08-17 14:50:00,6.41,6.41,6.4,6.4,542050.0,6.41,6.41,6.4,6.4,542050.0
2017-08-17 15:00:00,6.41,6.41,6.38,6.39,759500.0,6.41,6.41,6.38,6.39,759500.0
2017-08-17 15:10:00,6.39,6.39,6.37,6.37,1703500.0,6.39,6.39,6.37,6.37,1703500.0
2017-08-17 15:20:00,6.37,6.37,6.36,6.37,1175850.0,6.37,6.37,6.36,6.37,1175850.0
2017-08-17 15:30:00,6.37,6.39,6.36,6.37,986600.0,6.37,6.39,6.36,6.37,986600.0
2017-08-17 15:40:00,6.36,6.37,6.36,6.36,1491200.0,6.36,6.37,6.36,6.36,1491200.0
2017-08-17 15:50:00,6.36,6.36,6.35,6.36,3133750.0,6.36,6.36,6.35,6.36,3133750.0
2017-08-18 09:30:00,6.35,6.36,6.27,6.28,2923850.0,6.35,6.36,6.27,6.28,2923850.0
2017-08-18 09:40:00,6.28,6.31,6.28,6.29,1688700.0,6.28,6.31,6.28,6.29,1688700.0
2017-08-18 09:50:00,6.29,6.29,6.25,6.27,1588750.0,6.29,6.29,6.25,6.27,1588750.0
2017-08-18 10:00:00,6.27,6.27,6.25,6.25,1410150.0,6.27,6.27,6.25,6.25,1410150.0
2017-08-18 10:10:00,6.25,6.26,6.23,6.26,2836600.0,6.25,6.26,6.23,6.26,2836600.0
2017-08-18 10:20:00,6.27,6.28,6.26,6.27,948350.0,6.27,6.28,6.26,6.27,948350.0
2017-08-18 10:30:00,6.26,6.28,6.26,6.28,1216400.0,6.26,6.28,6.26,6.28,1216400.0
2017-08-18 10:40:00,6.28,6.29,6.27,6.28,600450.0,6.28,6.29,6.27,6.28,600450.0
2017-08-18 10:50:00,6.28,6.28,6.26,6.28,395300.0,6.28,6.28,6.26,6.28,395300.0
2017-08-18 11:00:00,6.28,6.29,6.25,6.26,763200.0,6.28,6.29,6.25,6.26,763200.0
2017-08-18 11:10:00,6.26,6.28,6.25,6.28,591650.0,6.26,6.28,6.25,6.28,591650.0
2017-08-18 11:20:00,6.27,6.3,6.26,6.29,562500.0,6.27,6.3,6.26,6.29,562500.0
2017-08-18 11:30:00,6.29,6.29,6.27,6.28,478450.0,6.29,6.29,6.27,6.28,478450.0
2017-08-18 11:40:00,6.29,6.29,6.27,6.28,976700.0,6.29,6.29,6.27,6.28,976700.0
2017-08-18 11:50:00,6.28,6.3,6.28,6.3,1217400.0,6.28,6.3,6.28,6.3,1217400.0
2017-08-18 12:00:00,6.3,6.31,6.3,6.3,673400.0,6.3,6.31,6.3,6.3,673400.0
2017-08-18 12:10:00,6.3,6.34,6.3,6.34,1698050.0,6.3,6.34,6.3,6.34,1698050.0
2017-08-18 12:20:00,6.33,6.34,6.32,6.34,1893700.0,6.33,6.34,6.32,6.34,1893700.0
2017-08-18 12:30:00,6.34,6.34,6.33,6.33,722100.0,6.34,6.34,6.33,6.33,722100.0
2017-08-18 12:40:00,6.33,6.35,6.33,6.34,1615800.0,6.33,6.35,6.33,6.34,1615800.0
2017-08-18 12:50:00,6.34,6.35,6.34,6.34,536250.0,6.34,6.35,6.34,6.34,536250.0
2017-08-18 13:00:00,6.34,6.34,6.32,6.32,578700.0,6.34,6.34,6.32,6.32,578700.0
2017-08-18 13:10:00,6.32,6.33,6.32,6.33,851100.0,6.32,6.33,6.32,6.33,851100.0
2017-08-18 13:20:00,6.32,6.32,6.29,6.3,1252750.0,6.32,6.32,6.29,6.3,1252750.0
2017-08-18 13:30:00,6.3,6.3,6.28,6.28,1338000.0,6.3,6.3,6.28,6.28,1338000.0
2017-08-18 13:40:00,6.28,6.3,6.28,6.28,700850.0,6.28,6.3,6.28,6.28,700850.0
2017-08-18 13:50:00,6.28,6.29,6.28,6.29,959100.0,6.28,6.29,6.28,6.29,959100.0
2017-08-18 14:00:00,6.29,6.29,6.28,6.28,1462250.0,6.29,6.29,6.28,6.28,1462250.0
2017-08-18 14:10:00,6.29,6.29,6.27,6.28,696950.0,6.29,6.29,6.27,6.28,696950.0
2017-08-18 14:20:00,6.28,6.29,6.27,6.29,670000.0,6.28,6.29,6.27,6.29,670000.0
2017-08-18 14:30:00,6.29,6.3,6.28,6.28,479000.0,6.29,6.3,6.28,6.28,479000.0
2017-08-18 14:40:00,6.28,6.29,6.28,6.29,921500.0,6.28,6.29,6.28,6.29,921500.0
2017-08-18 14:50:00,6.29,6.29,6.27,6.27,902900.0,6.29,6.29,6.27,6.27,902900.0
2017-08-18 15:00:00,6.27,6.27,6.26,6.27,812050.0,6.27,6.27,6.26,6.27,812050.0
2017-08-18 15:10:00,6.27,6.27,6.25,6.26,989750.0,6.27,6.27,6.25,6.26,989750.0
2017-08-18 15:20:00,6.26,6.26,6.25,6.26,1183450.0,6.26,6.26,6.25,6.26,1183450.0
2017-08-18 15:30:00,6.26,6.26,6.24,6.25,1046400.0,6.26,6.26,6.24,6.25,1046400.0
2017-08-18 15:40:00,6.25,6.25,6.24,6.24,1808550.0,6.25,6.25,6.24,6.24,1808550.0
2017-08-18 15:50:00,6.24,6.25,6.22,6.22,4173600.0,6.24,6.25,6.22,6.22,4173600.0
2017-08-21 09:30:00,6.23,6.24,6.16,6.19,3810600.0,6.23,6.24,6.16,6.19,3810600.0
2017-08-21 09:40:00,6.19,6.2,6.13,6.14,1812250.0,6.19,6.2,6.13,6.14,1812250.0
2017-08-21 09:50:00,6.15,6.15,6.09,6.12,4119100.0,6.15,6.15,6.09,6.12,4119100.0
2017-08-21 10:00:00,6.11,6.14,6.11,6.13,1461500.0,6.11,6.14,6.11,6.13,1461500.0
2017-08-21 10:10:00,6.13,6.13,6.11,6.11,1416300.0,6.13,6.13,6.11,6.11,1416300.0
2017-08-21 10:20:00,6.11,6.13,6.11,6.13,1375350.0,6.11,6.13,6.11,6.13,1375350.0
2017-08-21 10:30:00,6.13,6.16,6.12,6.14,1441950.0,6.13,6.16,6.12,6.14,1441950.0
2017-08-21 10:40:00,6.15,6.16,6.14,6.15,2059650.0,6.15,6.16,6.14,6.15,2059650.0
2017-08-21 10:50:00,6.16,6.17,6.14,6.14,1315850.0,6.16,6.17,6.14,6.14,1315850.0
2017-08-21 11:00:00,6.14,6.15,6.14,6.15,1381050.0,6.14,6.15,6.14,6.15,1381050.0
2017-08-21 11:10:00,6.15,6.18,6.14,6.18,1711350.0,6.15,6.18,6.14,6.18,1711350.0
2017-08-21 11:20:00,6.17,6.2,6.17,6.19,689100.0,6.17,6.2,6.17,6.19,689100.0
2017-08-21 11:30:00,6.19,6.21,6.18,6.21,834700.0,6.19,6.21,6.18,6.21,834700.0
2017-08-21 11:40:00,6.21,6.22,6.21,6.21,1186350.0,6.21,6.22,6.21,6.21,1186350.0
2017-08-21 11:50:00,6.21,6.21,6.18,6.19,777500.0,6.21,6.21,6.18,6.19,777500.0
2017-08-21 12:00:00,6.19,6.21,6.19,6.2,561250.0,6.19,6.21,6.19,6.2,561250.0
2017-08-21 12:10:00,6.2,6.22,6.2,6.22,1194250.0,6.2,6.22,6.2,6.22,1194250.0
2017-08-21 12:20:00,6.22,6.23,6.21,6.22,409500.0,6.22,6.23,6.21,6.22,409500.0
2017-08-21 12:30:00,6.22,6.25,6.22,6.24,1228950.0,6.22,6.25,6.22,6.24,1228950.0
2017-08-21 12:40:00,6.24,6.24,6.23,6.23,567350.0,6.24,6.24,6.23,6.23,567350.0
2017-08-21 12:50:00,6.23,6.23,6.21,6.22,1425700.0,6.23,6.23,6.21,6.22,1425700.0
2017-08-21 13:00:00,6.22,6.23,6.19,6.21,1358950.0,6.22,6.23,6.19,6.21,1358950.0
2017-08-21 13:10:00,6.2,6.21,6.19,6.2,860800.0,6.2,6.21,6.19,6.2,860800.0
2017-08-21 13:20:00,6.2,6.2,6.19,6.19,1260100.0,6.2,6.2,6.19,6.19,1260100.0
2017-08-21 13:30:00,6.19,6.2,6.19,6.19,337350.0,6.19,6.2,6.19,6.19,337350.0
2017-08-21 13:40:00,6.19,6.19,6.18,6.19,912450.0,6.19,6.19,6.18,6.19,912450.0
2017-08-21 13:50:00,6.19,6.2,6.18,6.19,1084800.0,6.19,6.2,6.18,6.19,1084800.0
2017-08-21 14:00:00,6.19,6.19,6.15,6.15,749700.0,6.19,6.19,6.15,6.15,749700.0
2017-08-21 14:10:00,6.16,6.17,6.15,6.16,458200.0,6.16,6.17,6.15,6.16,458200.0
2017-08-21 14:20:00,6.15,6.16,6.15,6.16,1062650.0,6.15,6.16,6.15,6.16,1062650.0
2017-08-21 14:30:00,6.15,6.16,6.14,6.15,1242900.0,6.15,6.16,6.14,6.15,1242900.0
2017-08-21 14:40:00,6.15,6.15,6.14,6.14,1036500.0,6.15,6.15,6.14,6.14,1036500.0
2017-08-21 14:50:00,6.15,6.16,6.14,6.16,712600.0,6.15,6.16,6.14,6.16,712600.0
2017-08-21 15:00:00,6.16,6.16,6.14,6.15,914300.0,6.16,6.16,6.14,6.15,914300.0
2017-08-21 15:10:00,6.16,6.16,6.14,6.15,554000.0,6.16,6.16,6.14,6.15,554000.0
2017-08-21 15:20:00,6.15,6.17,6.15,6.17,1440950.0,6.15,6.17,6.15,6.17,1440950.0
2017-08-21 15:30:00,6.17,6.17,6.15,6.17,1488550.0,6.17,6.17,6.15,6.17,1488550.0
2017-08-21 15:40:00,6.17,6.17,6.16,6.17,1339450.0,6.17,6.17,6.16,6.17,1339450.0
2017-08-21 15:50:00,6.17,6.18,6.17,6.17,3252100.0,6.17,6.18,6.17,6.17,3252100.0
2017-08-22 09:30:00,6.1,6.15,6.08,6.13,4103050.0,6.1,6.15,6.08,6.13,4103050.0
2017-08-22 09:40:00,6.15,6.16,6.11,6.14,1464550.0,6.15,6.16,6.11,6.14,1464550.0
2017-08-22 09:50:00,6.14,6.18,6.13,6.16,2559250.0,6.14,6.18,6.13,6.16,2559250.0
2017-08-22 10:00:00,6.16,6.18,6.15,6.17,1937350.0,6.16,6.18,6.15,6.17,1937350.0
2017-08-22 10:10:00,6.17,6.2,6.15,6.17,1968150.0,6.17,6.2,6.15,6.17,1968150.0
2017-08-22 10:20:00,6.16,6.18,6.15,6.16,1559650.0,6.16,6.18,6.15,6.16,1559650.0
2017-08-22 10:30:00,6.16,6.17,6.12,6.13,1925750.0,6.16,6.17,6.12,6.13,1925750.0
2017-08-22 10:40:00,6.13,6.13,6.11,6.11,1210750.0,6.13,6.13,6.11,6.11,1210750.0
2017-08-22 10:50:00,6.11,6.15,6.11,6.15,1352300.0,6.11,6.15,6.11,6.15,1352300.0
2017-08-22 11:00:00,6.14,6.15,6.13,6.13,745550.0,6.14,6.15,6.13,6.13,745550.0
2017-08-22 11:10:00,6.13,6.14,6.12,6.12,394000.0,6.13,6.14,6.12,6.12,394000.0
2017-08-22 11:20:00,6.12,6.13,6.12,6.13,514750.0,6.12,6.13,6.12,6.13,514750.0
2017-08-22 11:30:00,6.13,6.15,6.13,6.13,551450.0,6.13,6.15,6.13,6.13,551450.0
2017-08-22 11:40:00,6.14,6.15,6.14,6.14,514550.0,6.14,6.15,6.14,6.14,514550.0
2017-08-22 11:50:00,6.14,6.15,6.13,6.15,505850.0,6.14,6.15,6.13,6.15,505850.0
2017-08-22 12:00:00,6.15,6.16,6.14,6.16,441500.0,6.15,6.16,6.14,6.16,441500.0
2017-08-22 12:10:00,6.16,6.16,6.14,6.15,433750.0,6.16,6.16,6.14,6.15,433750.0
2017-08-22 12:20:00,6.15,6.15,6.14,6.15,263050.0,6.15,6.15,6.14,6.15,263050.0
2017-08-22 12:30:00,6.15,6.15,6.13,6.13,577250.0,6.15,6.15,6.13,6.13,577250.0
2017-08-22 12:40:00,6.13,6.15,6.13,6.14,395350.0,6.13,6.15,6.13,6.14,395350.0
2017-08-22 12:50:00,6.14,6.16,6.14,6.16,1186950.0,6.14,6.16,6.14,6.16,1186950.0
2017-08-22 13:00:00,6.16,6.16,6.14,6.15,1392350.0,6.16,6.16,6.14,6.15,1392350.0
2017-08-22 13:10:00,6.15,6.15,6.14,6.15,441150.0,6.15,6.15,6.14,6.15,441150.0
2017-08-22 13:20:00,6.15,6.16,6.15,6.15,340200.0,6.15,6.16,6.15,6.15,340200.0
2017-08-22 13:30:00,6.15,6.16,6.14,6.16,520300.0,6.15,6.16,6.14,6.16,520300.0
2017-08-22 13:40:00,6.16,6.16,6.15,6.15,145600.0,6.16,6.16,6.15,6.15,145600.0
2017-08-22 13:50:00,6.15,6.16,6.15,6.16,441750.0,6.15,6.16,6.15,6.16,441750.0
2017-08-22 14:00:00,6.16,6.16,6.14,6.14,775250.0,6.16,6.16,6.14,6.14,775250.0
2017-08-22 14:10:00,6.15,6.15,6.13,6.14,538650.0,6.15,6.15,6.13,6.14,538650.0
2017-08-22 14:20:00,6.14,6.16,6.13,6.14,1305000.0,6.14,6.16,6.13,6.14,1305000.0
2017-08-22 14:30:00,6.14,6.15,6.13,6.14,294750.0,6.14,6.15,6.13,6.14,294750.0
2017-08-22 14:40:00,6.14,6.14,6.13,6.13,1250650.0,6.14,6.14,6.13,6.13,1250650.0
2017-08-22 14:50:00,6.13,6.13,6.12,6.12,444900.0,6.13,6.13,6.12,6.12,444900.0
2017-08-22 15:00:00,6.13,6.13,6.12,6.13,590900.0,6.13,6.13,6.12,6.13,590900.0
2017-08-22 15:10:00,6.13,6.13,6.12,6.12,504700.0,6.13,6.13,6.12,6.12,504700.0
2017-08-22 15:20:00,6.12,6.12,6.12,6.12,950550.0,6.12,6.12,6.12,6.12,950550.0
2017-08-22 15:30:00,6.12,6.12,6.1,6.11,1315850.0,6.12,6.12,6.1,6.11,1315850.0
2017-08-22 15:40:00,6.11,6.12,6.1,6.12,1995050.0,6.11,6.12,6.1,6.12,1995050.0
2017-08-22 15:50:00,6.12,6.12,6.11,6.11,2614250.0,6.12,6.12,6.11,6.11,2614250.0
2017-08-23 09:30:00,6.06,6.11,6.06,6.09,2159950.0,6.06,6.11,6.06,6.09,2159950.0
2017-08-23 09:40:00,6.09,6.11,6.06,6.06,2053700.0,6.09,6.11,6.06,6.06,2053700.0
2017-08-23 09:50:00,6.06,6.07,6.04,6.06,1401750.0,6.06,6.07,6.04,6.06,1401750.0
2017-08-23 10:00:00,6.06,6.09,6.06,6.09,1430250.0,6.06,6.09,6.06,6.09,1430250.0
2017-08-23 10:10:00,6.09,6.1,6.06,6.07,1601200.0,6.09,6.1,6.06,6.07,1601200.0
2017-08-23 10:20:00,6.07,6.07,6.04,6.04,1241000.0,6.07,6.07,6.04,6.04,1241000.0
2017-08-23 10:30:00,6.04,6.06,6.04,6.05,1434500.0,6.04,6.06,6.04,6.05,1434500.0
2017-08-23 10:40:00,6.05,6.05,6.02,6.02,1764800.0,6.05,6.05,6.02,6.02,1764800.0
2017-08-23 10:50:00,6.02,6.03,6.0,6.01,2535050.0,6.02,6.03,6.0,6.01,2535050.0
2017-08-23 11:00:00,6.01,6.02,6.0,6.0,1914750.0,6.01,6.02,6.0,6.0,1914750.0
2017-08-23 11:10:00,6.0,6.03,6.0,6.02,1633400.0,6.0,6.03,6.0,6.02,1633400.0
2017-08-23 11:20:00,6.03,6.03,6.01,6.01,799700.0,6.03,6.03,6.01,6.01,799700.0
2017-08-23 11:30:00,6.01,6.03,6.0,6.03,2541600.0,6.01,6.03,6.0,6.03,2541600.0
2017-08-23 11:40:00,6.03,6.03,6.01,6.03,521250.0,6.03,6.03,6.01,6.03,521250.0
2017-08-23 11:50:00,6.03,6.03,6.01,6.01,738300.0,6.03,6.03,6.01,6.01,738300.0
2017-08-23 12:00:00,6.01,6.02,6.0,6.02,809600.0,6.01,6.02,6.0,6.02,809600.0
2017-08-23 12:10:00,6.02,6.03,6.02,6.02,1747350.0,6.02,6.03,6.02,6.02,1747350.0
2017-08-23 12:20:00,6.02,6.02,5.99,5.99,2179850.0,6.02,6.02,5.99,5.99,2179850.0
2017-08-23 12:30:00,5.99,6.0,5.99,6.0,700550.0,5.99,6.0,5.99,6.0,700550.0
2017-08-23 12:40:00,6.0,6.0,5.98,6.0,1885900.0,6.0,6.0,5.98,6.0,1885900.0
2017-08-23 12:50:00,5.99,6.01,5.99,6.0,1130150.0,5.99,6.01,5.99,6.0,1130150.0
2017-08-23 13:00:00,6.0,6.01,5.99,6.0,1240600.0,6.0,6.01,5.99,6.0,1240600.0
2017-08-23 13:10:00,6.0,6.0,5.99,6.0,747350.0,6.0,6.0,5.99,6.0,747350.0
2017-08-23 13:20:00,6.0,6.01,5.99,6.0,1237300.0,6.0,6.01,5.99,6.0,1237300.0
2017-08-23 13:30:00,5.99,6.01,5.99,6.0,1448350.0,5.99,6.01,5.99,6.0,1448350.0
2017-08-23 13:40:00,6.0,6.0,6.0,6.0,836450.0,6.0,6.0,6.0,6.0,836450.0
2017-08-23 13:50:00,6.0,6.0,5.98,6.0,2175700.0,6.0,6.0,5.98,6.0,2175700.0
2017-08-23 14:00:00,6.0,6.01,5.99,6.0,2006850.0,6.0,6.01,5.99,6.0,2006850.0
2017-08-23 14:10:00,6.0,6.01,5.99,6.0,925600.0,6.0,6.01,5.99,6.0,925600.0
2017-08-23 14:20:00,5.99,6.0,5.99,6.0,1113300.0,5.99,6.0,5.99,6.0,1113300.0
2017-08-23 14:30:00,6.0,6.0,5.98,5.98,1237000.0,6.0,6.0,5.98,5.98,1237000.0
2017-08-23 14:40:00,5.98,5.99,5.97,5.97,2147150.0,5.98,5.99,5.97,5.97,2147150.0
2017-08-23 14:50:00,5.97,5.98,5.96,5.97,3944700.0,5.97,5.98,5.96,5.97,3944700.0
2017-08-23 15:00:00,5.97,5.98,5.96,5.96,2168700.0,5.97,5.98,5.96,5.96,2168700.0
2017-08-23 15:10:00,5.96,5.96,5.96,5.96,1986050.0,5.96,5.96,5.96,5.96,1986050.0
2017-08-23 15:20:00,5.96,5.96,5.95,5.95,1379450.0,5.96,5.96,5.95,5.95,1379450.0
2017-08-23 15:30:00,5.95,5.96,5.93,5.93,2805300.0,5.95,5.96,5.93,5.93,2805300.0
2017-08-23 15:40:00,5.93,5.94,5.92,5.94,3345400.0,5.93,5.94,5.92,5.94,3345400.0
2017-08-23 15:50:00,5.94,5.96,5.93,5.94,5497900.0,5.94,5.96,5.93,5.94,5497900.0
2017-08-24 09:30:00,6.03,6.09,5.97,6.06,8197200.0,6.03,6.09,5.97,6.06,8197200.0
2017-08-24 09:40:00,6.06,6.07,6.0,6.0,2825950.0,6.06,6.07,6.0,6.0,2825950.0
2017-08-24 09:50:00,6.0,6.04,5.98,6.02,3670000.0,6.0,6.04,5.98,6.02,3670000.0
2017-08-24 10:00:00,6.02,6.05,5.98,6.0,3504600.0,6.02,6.05,5.98,6.0,3504600.0
2017-08-24 10:10:00,6.0,6.02,5.98,5.99,2260100.0,6.0,6.02,5.98,5.99,2260100.0
2017-08-24 10:20:00,5.99,6.04,5.98,6.04,1543100.0,5.99,6.04,5.98,6.04,1543100.0
2017-08-24 10:30:00,6.04,6.08,6.02,6.07,3429700.0,6.04,6.08,6.02,6.07,3429700.0
2017-08-24 10:40:00,6.07,6.09,6.06,6.09,1944100.0,6.07,6.09,6.06,6.09,1944100.0
2017-08-24 10:50:00,6.08,6.09,6.07,6.07,1303700.0,6.08,6.09,6.07,6.07,1303700.0
2017-08-24 11:00:00,6.07,6.08,6.03,6.04,2307000.0,6.07,6.08,6.03,6.04,2307000.0
2017-08-24 11:10:00,6.04,6.05,6.01,6.02,2190800.0,6.04,6.05,6.01,6.02,2190800.0
2017-08-24 11:20:00,6.03,6.06,6.02,6.05,735500.0,6.03,6.06,6.02,6.05,735500.0
2017-08-24 11:30:00,6.05,6.06,6.05,6.05,731600.0,6.05,6.06,6.05,6.05,731600.0
2017-08-24 11:40:00,6.06,6.08,6.06,6.08,1050800.0,6.06,6.08,6.06,6.08,1050800.0
2017-08-24 11:50:00,6.07,6.1,6.07,6.1,2399500.0,6.07,6.1,6.07,6.1,2399500.0
2017-08-24 12:00:00,6.1,6.12,6.09,6.12,2309350.0,6.1,6.12,6.09,6.12,2309350.0
2017-08-24 12:10:00,6.12,6.12,6.09,6.1,1498550.0,6.12,6.12,6.09,6.1,1498550.0
2017-08-24 12:20:00,6.1,6.12,6.1,6.11,1158000.0,6.1,6.12,6.1,6.11,1158000.0
2017-08-24 12:30:00,6.11,6.12,6.1,6.11,1818050.0,6.11,6.12,6.1,6.11,1818050.0
2017-08-24 12:40:00,6.11,6.15,6.11,6.14,3742300.0,6.11,6.15,6.11,6.14,3742300.0
2017-08-24 12:50:00,6.14,6.14,6.09,6.1,1740450.0,6.14,6.14,6.09,6.1,1740450.0
2017-08-24 13:00:00,6.09,6.1,6.06,6.07,1732500.0,6.09,6.1,6.06,6.07,1732500.0
2017-08-24 13:10:00,6.07,6.08,6.06,6.07,656600.0,6.07,6.08,6.06,6.07,656600.0
2017-08-24 13:20:00,6.06,6.07,6.02,6.04,3846500.0,6.06,6.07,6.02,6.04,3846500.0
2017-08-24 13:30:00,6.04,6.08,6.04,6.08,2692600.0,6.04,6.08,6.04,6.08,2692600.0
2017-08-24 13:40:00,6.07,6.1,6.07,6.07,1383000.0,6.07,6.1,6.07,6.07,1383000.0
2017-08-24 13:50:00,6.07,6.08,6.04,6.05,837200.0,6.07,6.08,6.04,6.05,837200.0
2017-08-24 14:00:00,6.05,6.06,6.02,6.03,1750100.0,6.05,6.06,6.02,6.03,1750100.0
2017-08-24 14:10:00,6.03,6.05,6.03,6.04,1292800.0,6.03,6.05,6.03,6.04,1292800.0
2017-08-24 14:20:00,6.05,6.05,6.03,6.04,1122650.0,6.05,6.05,6.03,6.04,1122650.0
2017-08-24 14:30:00,6.04,6.05,6.03,6.03,1118000.0,6.04,6.05,6.03,6.03,1118000.0
2017-08-24 14:40:00,6.02,6.03,6.01,6.02,1269550.0,6.02,6.03,6.01,6.02,1269550.0
2017-08-24 14:50:00,6.02,6.03,6.01,6.01,896650.0,6.02,6.03,6.01,6.01,896650.0
2017-08-24 15:00:00,6.01,6.02,6.01,6.01,481050.0,6.01,6.02,6.01,6.01,481050.0
2017-08-24 15:10:00,6.02,6.02,6.01,6.02,1092500.0,6.02,6.02,6.01,6.02,1092500.0
2017-08-24 15:20:00,6.02,6.03,6.02,6.03,945500.0,6.02,6.03,6.02,6.03,945500.0
2017-08-24 15:30:00,6.03,6.04,6.02,6.03,1810800.0,6.03,6.04,6.02,6.03,1810800.0
2017-08-24 15:40:00,6.03,6.04,6.03,6.04,2126650.0,6.03,6.04,6.03,6.04,2126650.0
2017-08-24 15:50:00,6.04,6.04,6.03,6.04,4441350.0,6.04,6.04,6.03,6.04,4441350.0
2017-08-25 09:30:00,6.04,6.06,6.02,6.06,2128450.0,6.04,6.06,6.02,6.06,2128450.0
2017-08-25 09:40:00,6.06,6.2,6.05,6.17,5126150.0,6.06,6.2,6.05,6.17,5126150.0
2017-08-25 09:50:00,6.17,6.2,6.15,6.18,4121850.0,6.17,6.2,6.15,6.18,4121850.0
2017-08-25 10:00:00,6.18,6.18,6.15,6.17,2419550.0,6.18,6.18,6.15,6.17,2419550.0
2017-08-25 10:10:00,6.18,6.2,6.18,6.19,2594800.0,6.18,6.2,6.18,6.19,2594800.0
2017-08-25 10:20:00,6.19,6.21,6.18,6.19,2472900.0,6.19,6.21,6.18,6.19,2472900.0
2017-08-25 10:30:00,6.19,6.19,6.15,6.16,2031600.0,6.19,6.19,6.15,6.16,2031600.0
2017-08-25 10:40:00,6.16,6.16,6.13,6.13,1678850.0,6.16,6.16,6.13,6.13,1678850.0
2017-08-25 10:50:00,6.13,6.16,6.13,6.14,2148550.0,6.13,6.16,6.13,6.14,2148550.0
2017-08-25 11:00:00,6.14,6.16,6.13,6.16,1618700.0,6.14,6.16,6.13,6.16,1618700.0
2017-08-25 11:10:00,6.15,6.17,6.15,6.15,1154700.0,6.15,6.17,6.15,6.15,1154700.0
2017-08-25 11:20:00,6.16,6.17,6.13,6.14,866250.0,6.16,6.17,6.13,6.14,866250.0
2017-08-25 11:30:00,6.15,6.15,6.13,6.13,323850.0,6.15,6.15,6.13,6.13,323850.0
2017-08-25 11:40:00,6.13,6.14,6.12,6.13,918800.0,6.13,6.14,6.12,6.13,918800.0
2017-08-25 11:50:00,6.13,6.14,6.12,6.14,1283100.0,6.13,6.14,6.12,6.14,1283100.0
2017-08-25 12:00:00,6.14,6.16,6.13,6.16,743550.0,6.14,6.16,6.13,6.16,743550.0
2017-08-25 12:10:00,6.16,6.17,6.16,6.16,468800.0,6.16,6.17,6.16,6.16,468800.0
2017-08-25 12:20:00,6.16,6.17,6.15,6.17,464950.0,6.16,6.17,6.15,6.17,464950.0
2017-08-25 12:30:00,6.16,6.17,6.16,6.17,1160650.0,6.16,6.17,6.16,6.17,1160650.0
2017-08-25 12:40:00,6.17,6.18,6.17,6.17,907300.0,6.17,6.18,6.17,6.17,907300.0
2017-08-25 12:50:00,6.17,6.18,6.16,6.18,602350.0,6.17,6.18,6.16,6.18,602350.0
2017-08-25 13:00:00,6.17,6.18,6.17,6.17,432450.0,6.17,6.18,6.17,6.17,432450.0
2017-08-25 13:10:00,6.17,6.18,6.17,6.18,699900.0,6.17,6.18,6.17,6.18,699900.0
2017-08-25 13:20:00,6.18,6.19,6.17,6.19,709150.0,6.18,6.19,6.17,6.19,709150.0
2017-08-25 13:30:00,6.19,6.2,6.18,6.2,1810750.0,6.19,6.2,6.18,6.2,1810750.0
2017-08-25 13:40:00,6.19,6.24,6.19,6.22,3239500.0,6.19,6.24,6.19,6.22,3239500.0
2017-08-25 13:50:00,6.22,6.24,6.22,6.24,2736850.0,6.22,6.24,6.22,6.24,2736850.0
2017-08-25 14:00:00,6.23,6.26,6.22,6.23,1824550.0,6.23,6.26,6.22,6.23,1824550.0
2017-08-25 14:10:00,6.23,6.25,6.23,6.24,3649050.0,6.23,6.25,6.23,6.24,3649050.0
2017-08-25 14:20:00,6.23,6.25,6.22,6.22,913600.0,6.23,6.25,6.22,6.22,913600.0
2017-08-25 14:30:00,6.22,6.22,6.2,6.22,1308900.0,6.22,6.22,6.2,6.22,1308900.0
2017-08-25 14:40:00,6.22,6.23,6.21,6.21,637350.0,6.22,6.23,6.21,6.21,637350.0
2017-08-25 14:50:00,6.21,6.22,6.2,6.21,723650.0,6.21,6.22,6.2,6.21,723650.0
2017-08-25 15:00:00,6.2,6.21,6.18,6.19,1041100.0,6.2,6.21,6.18,6.19,1041100.0
2017-08-25 15:10:00,6.18,6.19,6.18,6.19,839000.0,6.18,6.19,6.18,6.19,839000.0
2017-08-25 15:20:00,6.19,6.19,6.18,6.18,1228100.0,6.19,6.19,6.18,6.18,1228100.0
2017-08-25 15:30:00,6.18,6.19,6.18,6.18,1669050.0,6.18,6.19,6.18,6.18,1669050.0
2017-08-25 15:40:00,6.18,6.19,6.17,6.17,2427300.0,6.18,6.19,6.17,6.17,2427300.0
2017-08-25 15:50:00,6.17,6.18,6.17,6.17,4240100.0,6.17,6.18,6.17,6.17,4240100.0
2017-08-28 09:30:00,6.2,6.2,6.13,6.14,1883900.0,6.2,6.2,6.13,6.14,1883900.0
2017-08-28 09:40:00,6.13,6.16,6.11,6.13,3516050.0,6.13,6.16,6.11,6.13,3516050.0
2017-08-28 09:50:00,6.13,6.14,6.11,6.13,4325200.0,6.13,6.14,6.11,6.13,4325200.0
2017-08-28 10:00:00,6.13,6.23,6.13,6.22,3715800.0,6.13,6.23,6.13,6.22,3715800.0
2017-08-28 10:10:00,6.22,6.24,6.19,6.21,2909100.0,6.22,6.24,6.19,6.21,2909100.0
2017-08-28 10:20:00,6.21,6.22,6.17,6.19,1602350.0,6.21,6.22,6.17,6.19,1602350.0
2017-08-28 10:30:00,6.19,6.2,6.17,6.2,1945050.0,6.19,6.2,6.17,6.2,1945050.0
2017-08-28 10:40:00,6.2,6.2,6.18,6.2,819200.0,6.2,6.2,6.18,6.2,819200.0
2017-08-28 10:50:00,6.2,6.24,6.2,6.23,1831050.0,6.2,6.24,6.2,6.23,1831050.0
2017-08-28 11:00:00,6.23,6.24,6.21,6.22,1131600.0,6.23,6.24,6.21,6.22,1131600.0
2017-08-28 11:10:00,6.22,6.23,6.21,6.23,1349700.0,6.22,6.23,6.21,6.23,1349700.0
2017-08-28 11:20:00,6.23,6.24,6.22,6.24,1727900.0,6.23,6.24,6.22,6.24,1727900.0
2017-08-28 11:30:00,6.24,6.24,6.22,6.24,1336900.0,6.24,6.24,6.22,6.24,1336900.0
2017-08-28 11:40:00,6.24,6.25,6.23,6.25,1317800.0,6.24,6.25,6.23,6.25,1317800.0
2017-08-28 11:50:00,6.25,6.28,6.25,6.27,3574200.0,6.25,6.28,6.25,6.27,3574200.0
2017-08-28 12:00:00,6.27,6.29,6.25,6.27,2549250.0,6.27,6.29,6.25,6.27,2549250.0
2017-08-28 12:10:00,6.27,6.28,6.27,6.27,1467550.0,6.27,6.28,6.27,6.27,1467550.0
2017-08-28 12:20:00,6.27,6.27,6.26,6.27,1895750.0,6.27,6.27,6.26,6.27,1895750.0
2017-08-28 12:30:00,6.26,6.27,6.25,6.25,1668350.0,6.26,6.27,6.25,6.25,1668350.0
2017-08-28 12:40:00,6.25,6.26,6.24,6.26,2680950.0,6.25,6.26,6.24,6.26,2680950.0
2017-08-28 12:50:00,6.26,6.27,6.26,6.27,773750.0,6.26,6.27,6.26,6.27,773750.0
2017-08-28 13:00:00,6.27,6.27,6.26,6.27,714500.0,6.27,6.27,6.26,6.27,714500.0
2017-08-28 13:10:00,6.27,6.27,6.25,6.26,778300.0,6.27,6.27,6.25,6.26,778300.0
2017-08-28 13:20:00,6.26,6.26,6.24,6.24,1168850.0,6.26,6.26,6.24,6.24,1168850.0
2017-08-28 13:30:00,6.24,6.24,6.22,6.24,966800.0,6.24,6.24,6.22,6.24,966800.0
2017-08-28 13:40:00,6.24,6.24,6.23,6.23,965200.0,6.24,6.24,6.23,6.23,965200.0
2017-08-28 13:50:00,6.23,6.24,6.22,6.23,2041700.0,6.23,6.24,6.22,6.23,2041700.0
2017-08-28 14:00:00,6.23,6.23,6.21,6.21,786800.0,6.23,6.23,6.21,6.21,786800.0
2017-08-28 14:10:00,6.21,6.21,6.18,6.18,2053450.0,6.21,6.21,6.18,6.18,2053450.0
2017-08-28 14:20:00,6.18,6.2,6.18,6.2,1528700.0,6.18,6.2,6.18,6.2,1528700.0
2017-08-28 14:30:00,6.19,6.21,6.19,6.2,1910400.0,6.19,6.21,6.19,6.2,1910400.0
2017-08-28 14:40:00,6.21,6.21,6.19,6.2,946950.0,6.21,6.21,6.19,6.2,946950.0
2017-08-28 14:50:00,6.2,6.21,6.2,6.21,1180350.0,6.2,6.21,6.2,6.21,1180350.0
2017-08-28 15:00:00,6.21,6.23,6.2,6.21,1856500.0,6.21,6.23,6.2,6.21,1856500.0
2017-08-28 15:10:00,6.21,6.23,6.21,6.22,1641300.0,6.21,6.23,6.21,6.22,1641300.0
2017-08-28 15:20:00,6.23,6.25,6.22,6.25,1740900.0,6.23,6.25,6.22,6.25,1740900.0
2017-08-28 15:30:00,6.25,6.26,6.23,6.24,2376850.0,6.25,6.26,6.23,6.24,2376850.0
2017-08-28 15:40:00,6.24,6.26,6.23,6.24,1851550.0,6.24,6.26,6.23,6.24,1851550.0
2017-08-28 15:50:00,6.24,6.24,6.23,6.24,3277600.0,6.24,6.24,6.23,6.24,3277600.0
2017-08-29 09:30:00,6.2,6.26,6.18,6.24,2595850.0,6.2,6.26,6.18,6.24,2595850.0
2017-08-29 09:40:00,6.24,6.3,6.23,6.29,2404600.0,6.24,6.3,6.23,6.29,2404600.0
2017-08-29 09:50:00,6.29,6.31,6.28,6.28,3660000.0,6.29,6.31,6.28,6.28,3660000.0
2017-08-29 10:00:00,6.28,6.31,6.27,6.27,3134600.0,6.28,6.31,6.27,6.27,3134600.0
2017-08-29 10:10:00,6.28,6.29,6.26,6.28,2310750.0,6.28,6.29,6.26,6.28,2310750.0
2017-08-29 10:20:00,6.27,6.29,6.26,6.28,1704900.0,6.27,6.29,6.26,6.28,1704900.0
2017-08-29 10:30:00,6.28,6.29,6.28,6.28,866600.0,6.28,6.29,6.28,6.28,866600.0
2017-08-29 10:40:00,6.28,6.29,6.27,6.28,999100.0,6.28,6.29,6.27,6.28,999100.0
2017-08-29 10:50:00,6.28,6.29,6.27,6.28,1213500.0,6.28,6.29,6.27,6.28,1213500.0
2017-08-29 11:00:00,6.28,6.28,6.26,6.27,701000.0,6.28,6.28,6.26,6.27,701000.0
2017-08-29 11:10:00,6.26,6.26,6.25,6.26,2132800.0,6.26,6.26,6.25,6.26,2132800.0
2017-08-29 11:20:00,6.25,6.26,6.24,6.25,1058900.0,6.25,6.26,6.24,6.25,1058900.0
2017-08-29 11:30:00,6.24,6.26,6.24,6.25,832350.0,6.24,6.26,6.24,6.25,832350.0
2017-08-29 11:40:00,6.25,6.25,6.21,6.21,2073500.0,6.25,6.25,6.21,6.21,2073500.0
2017-08-29 11:50:00,6.21,6.22,6.21,6.21,522300.0,6.21,6.22,6.21,6.21,522300.0
2017-08-29 12:00:00,6.21,6.22,6.21,6.22,642200.0,6.21,6.22,6.21,6.22,642200.0
2017-08-29 12:10:00,6.22,6.22,6.2,6.2,975500.0,6.22,6.22,6.2,6.2,975500.0
2017-08-29 12:20:00,6.2,6.21,6.2,6.21,663350.0,6.2,6.21,6.2,6.21,663350.0
2017-08-29 12:30:00,6.21,6.21,6.2,6.2,573350.0,6.21,6.21,6.2,6.2,573350.0
2017-08-29 12:40:00,6.2,6.21,6.19,6.2,793250.0,6.2,6.21,6.19,6.2,793250.0
2017-08-29 12:50:00,6.2,6.23,6.2,6.23,909100.0,6.2,6.23,6.2,6.23,909100.0
2017-08-29 13:00:00,6.23,6.23,6.22,6.23,1042450.0,6.23,6.23,6.22,6.23,1042450.0
2017-08-29 13:10:00,6.23,6.23,6.22,6.23,315350.0,6.23,6.23,6.22,6.23,315350.0
2017-08-29 13:20:00,6.23,6.23,6.22,6.23,470500.0,6.23,6.23,6.22,6.23,470500.0
2017-08-29 13:30:00,6.23,6.24,6.22,6.23,496400.0,6.23,6.24,6.22,6.23,496400.0
2017-08-29 13:40:00,6.23,6.24,6.23,6.23,887450.0,6.23,6.24,6.23,6.23,887450.0
2017-08-29 13:50:00,6.23,6.23,6.21,6.22,703100.0,6.23,6.23,6.21,6.22,703100.0
2017-08-29 14:00:00,6.22,6.23,6.22,6.23,240000.0,6.22,6.23,6.22,6.23,240000.0
2017-08-29 14:10:00,6.23,6.23,6.22,6.22,495300.0,6.23,6.23,6.22,6.22,495300.0
2017-08-29 14:20:00,6.22,6.23,6.22,6.22,302300.0,6.22,6.23,6.22,6.22,302300.0
2017-08-29 14:30:00,6.22,6.23,6.22,6.23,317050.0,6.22,6.23,6.22,6.23,317050.0
2017-08-29 14:40:00,6.23,6.23,6.22,6.23,258450.0,6.23,6.23,6.22,6.23,258450.0
2017-08-29 14:50:00,6.23,6.24,6.22,6.22,535700.0,6.23,6.24,6.22,6.22,535700.0
2017-08-29 15:00:00,6.22,6.23,6.22,6.22,986200.0,6.22,6.23,6.22,6.22,986200.0
2017-08-29 15:10:00,6.22,6.23,6.22,6.23,831550.0,6.22,6.23,6.22,6.23,831550.0
2017-08-29 15:20:00,6.23,6.24,6.23,6.24,1106650.0,6.23,6.24,6.23,6.24,1106650.0
2017-08-29 15:30:00,6.24,6.24,6.22,6.22,851600.0,6.24,6.24,6.22,6.22,851600.0
2017-08-29 15:40:00,6.22,6.22,6.21,6.21,1791350.0,6.22,6.22,6.21,6.21,1791350.0
2017-08-29 15:50:00,6.21,6.21,6.2,6.21,4251950.0,6.21,6.21,6.2,6.21,4251950.0
2017-08-30 09:30:00,6.21,6.24,6.17,6.2,2819350.0,6.21,6.24,6.17,6.2,2819350.0
2017-08-30 09:40:00,6.2,6.25,6.2,6.22,2248100.0,6.2,6.25,6.2,6.22,2248100.0
2017-08-30 09:50:00,6.22,6.26,6.21,6.26,2338200.0,6.22,6.26,6.21,6.26,2338200.0
2017-08-30 10:00:00,6.25,6.25,6.21,6.21,1150050.0,6.25,6.25,6.21,6.21,1150050.0
2017-08-30 10:10:00,6.21,6.24,6.21,6.22,2755300.0,6.21,6.24,6.21,6.22,2755300.0
2017-08-30 10:20:00,6.23,6.23,6.2,6.22,926550.0,6.23,6.23,6.2,6.22,926550.0
2017-08-30 10:30:00,6.22,6.25,6.22,6.25,1443100.0,6.22,6.25,6.22,6.25,1443100.0
2017-08-30 10:40:00,6.25,6.26,6.24,6.24,2256400.0,6.25,6.26,6.24,6.24,2256400.0
2017-08-30 10:50:00,6.24,6.25,6.24,6.25,1848150.0,6.24,6.25,6.24,6.25,1848150.0
2017-08-30 11:00:00,6.25,6.25,6.22,6.23,401000.0,6.25,6.25,6.22,6.23,401000.0
2017-08-30 11:10:00,6.23,6.23,6.22,6.23,409250.0,6.23,6.23,6.22,6.23,409250.0
2017-08-30 11:20:00,6.23,6.24,6.23,6.24,1036550.0,6.23,6.24,6.23,6.24,1036550.0
2017-08-30 11:30:00,6.24,6.24,6.23,6.23,910650.0,6.24,6.24,6.23,6.23,910650.0
2017-08-30 11:40:00,6.23,6.23,6.22,6.23,274900.0,6.23,6.23,6.22,6.23,274900.0
2017-08-30 11:50:00,6.23,6.23,6.22,6.22,694850.0,6.23,6.23,6.22,6.22,694850.0
2017-08-30 12:00:00,6.23,6.24,6.22,6.23,362550.0,6.23,6.24,6.22,6.23,362550.0
2017-08-30 12:10:00,6.23,6.24,6.23,6.23,210500.0,6.23,6.24,6.23,6.23,210500.0
2017-08-30 12:20:00,6.23,6.24,6.23,6.23,178750.0,6.23,6.24,6.23,6.23,178750.0
2017-08-30 12:30:00,6.23,6.24,6.23,6.24,273550.0,6.23,6.24,6.23,6.24,273550.0
2017-08-30 12:40:00,6.24,6.24,6.23,6.24,899600.0,6.24,6.24,6.23,6.24,899600.0
2017-08-30 12:50:00,6.24,6.25,6.24,6.24,374100.0,6.24,6.25,6.24,6.24,374100.0
2017-08-30 13:00:00,6.24,6.26,6.24,6.26,553100.0,6.24,6.26,6.24,6.26,553100.0
2017-08-30 13:10:00,6.26,6.29,6.26,6.28,1126900.0,6.26,6.29,6.26,6.28,1126900.0
2017-08-30 13:20:00,6.28,6.29,6.27,6.28,1102750.0,6.28,6.29,6.27,6.28,1102750.0
2017-08-30 13:30:00,6.28,6.3,6.28,6.3,988400.0,6.28,6.3,6.28,6.3,988400.0
2017-08-30 13:40:00,6.3,6.3,6.29,6.3,755800.0,6.3,6.3,6.29,6.3,755800.0
2017-08-30 13:50:00,6.29,6.32,6.29,6.31,1234000.0,6.29,6.32,6.29,6.31,1234000.0
2017-08-30 14:00:00,6.31,6.32,6.29,6.29,1253300.0,6.31,6.32,6.29,6.29,1253300.0
2017-08-30 14:10:00,6.29,6.29,6.29,6.29,785200.0,6.29,6.29,6.29,6.29,785200.0
2017-08-30 14:20:00,6.29,6.3,6.28,6.3,470300.0,6.29,6.3,6.28,6.3,470300.0
2017-08-30 14:30:00,6.3,6.31,6.3,6.31,503100.0,6.3,6.31,6.3,6.31,503100.0
2017-08-30 14:40:00,6.3,6.31,6.28,6.29,1235750.0,6.3,6.31,6.28,6.29,1235750.0
2017-08-30 14:50:00,6.28,6.29,6.28,6.29,891550.0,6.28,6.29,6.28,6.29,891550.0
2017-08-30 15:00:00,6.29,6.3,6.29,6.3,994650.0,6.29,6.3,6.29,6.3,994650.0
2017-08-30 15:10:00,6.3,6.3,6.28,6.29,486100.0,6.3,6.3,6.28,6.29,486100.0
2017-08-30 15:20:00,6.29,6.3,6.29,6.3,388300.0,6.29,6.3,6.29,6.3,388300.0
2017-08-30 15:30:00,6.3,6.3,6.3,6.3,1006500.0,6.3,6.3,6.3,6.3,1006500.0
2017-08-30 15:40:00,6.3,6.31,6.29,6.3,1481350.0,6.3,6.31,6.29,6.3,1481350.0
2017-08-30 15:50:00,6.3,6.31,6.3,6.3,3365350.0,6.3,6.31,6.3,6.3,3365350.0
2017-08-31 09:30:00,6.33,6.36,6.33,6.34,1510100.0,6.33,6.36,6.33,6.34,1510100.0
2017-08-31 09:40:00,6.33,6.34,6.29,6.29,1408650.0,6.33,6.34,6.29,6.29,1408650.0
2017-08-31 09:50:00,6.29,6.3,6.26,6.29,2448250.0,6.29,6.3,6.26,6.29,2448250.0
2017-08-31 10:00:00,6.29,6.3,6.28,6.29,1128450.0,6.29,6.3,6.28,6.29,1128450.0
2017-08-31 10:10:00,6.29,6.3,6.29,6.29,1016550.0,6.29,6.3,6.29,6.29,1016550.0
2017-08-31 10:20:00,6.29,6.33,6.29,6.32,1900150.0,6.29,6.33,6.29,6.32,1900150.0
2017-08-31 10:30:00,6.31,6.33,6.31,6.33,838850.0,6.31,6.33,6.31,6.33,838850.0
2017-08-31 10:40:00,6.33,6.33,6.31,6.32,815250.0,6.33,6.33,6.31,6.32,815250.0
2017-08-31 10:50:00,6.32,6.34,6.32,6.33,1226300.0,6.32,6.34,6.32,6.33,1226300.0
2017-08-31 11:00:00,6.34,6.35,6.33,6.35,1559850.0,6.34,6.35,6.33,6.35,1559850.0
2017-08-31 11:10:00,6.35,6.35,6.32,6.33,897900.0,6.35,6.35,6.32,6.33,897900.0
2017-08-31 11:20:00,6.33,6.34,6.31,6.31,758000.0,6.33,6.34,6.31,6.31,758000.0
2017-08-31 11:30:00,6.31,6.33,6.31,6.32,1169450.0,6.31,6.33,6.31,6.32,1169450.0
2017-08-31 11:40:00,6.32,6.33,6.32,6.32,516200.0,6.32,6.33,6.32,6.32,516200.0
2017-08-31 11:50:00,6.32,6.33,6.31,6.32,474200.0,6.32,6.33,6.31,6.32,474200.0
2017-08-31 12:00:00,6.31,6.32,6.31,6.32,613200.0,6.31,6.32,6.31,6.32,613200.0
2017-08-31 12:10:00,6.32,6.33,6.31,6.32,220500.0,6.32,6.33,6.31,6.32,220500.0
2017-08-31 12:20:00,6.32,6.33,6.32,6.33,742900.0,6.32,6.33,6.32,6.33,742900.0
2017-08-31 12:30:00,6.33,6.33,6.32,6.33,534700.0,6.33,6.33,6.32,6.33,534700.0
2017-08-31 12:40:00,6.33,6.33,6.32,6.32,130000.0,6.33,6.33,6.32,6.32,130000.0
2017-08-31 12:50:00,6.32,6.33,6.32,6.32,401600.0,6.32,6.33,6.32,6.32,401600.0
2017-08-31 13:00:00,6.32,6.32,6.32,6.32,145000.0,6.32,6.32,6.32,6.32,145000.0
2017-08-31 13:10:00,6.32,6.32,6.31,6.32,734800.0,6.32,6.32,6.31,6.32,734800.0
2017-08-31 13:20:00,6.32,6.32,6.31,6.32,316250.0,6.32,6.32,6.31,6.32,316250.0
2017-08-31 13:30:00,6.32,6.32,6.31,6.32,378900.0,6.32,6.32,6.31,6.32,378900.0
2017-08-31 13:40:00,6.31,6.32,6.31,6.31,165250.0,6.31,6.32,6.31,6.31,165250.0
2017-08-31 13:50:00,6.32,6.33,6.32,6.33,307650.0,6.32,6.33,6.32,6.33,307650.0
2017-08-31 14:00:00,6.33,6.33,6.33,6.33,246400.0,6.33,6.33,6.33,6.33,246400.0
2017-08-31 14:10:00,6.34,6.35,6.34,6.34,621900.0,6.34,6.35,6.34,6.34,621900.0
2017-08-31 14:20:00,6.34,6.34,6.33,6.33,307200.0,6.34,6.34,6.33,6.33,307200.0
2017-08-31 14:30:00,6.33,6.34,6.33,6.34,866900.0,6.33,6.34,6.33,6.34,866900.0
2017-08-31 14:40:00,6.34,6.34,6.33,6.34,435650.0,6.34,6.34,6.33,6.34,435650.0
2017-08-31 14:50:00,6.34,6.35,6.34,6.35,366550.0,6.34,6.35,6.34,6.35,366550.0
2017-08-31 15:00:00,6.35,6.35,6.33,6.34,620100.0,6.35,6.35,6.33,6.34,620100.0
2017-08-31 15:10:00,6.33,6.34,6.33,6.34,897150.0,6.33,6.34,6.33,6.34,897150.0
2017-08-31 15:20:00,6.34,6.35,6.33,6.34,478900.0,6.34,6.35,6.33,6.34,478900.0
2017-08-31 15:30:00,6.33,6.34,6.33,6.33,644050.0,6.33,6.34,6.33,6.33,644050.0
2017-08-31 15:40:00,6.33,6.33,6.33,6.33,1325400.0,6.33,6.33,6.33,6.33,1325400.0
2017-08-31 15:50:00,6.33,6.33,6.32,6.33,3332000.0,6.33,6.33,6.32,6.33,3332000.0
2017-09-01 09:30:00,6.34,6.35,6.31,6.34,2433900.0,6.34,6.35,6.31,6.34,2433900.0
2017-09-01 09:40:00,6.34,6.41,6.34,6.39,3213250.0,6.34,6.41,6.34,6.39,3213250.0
2017-09-01 09:50:00,6.39,6.4,6.37,6.38,1186700.0,6.39,6.4,6.37,6.38,1186700.0
2017-09-01 10:00:00,6.38,6.39,6.37,6.39,707600.0,6.38,6.39,6.37,6.39,707600.0
2017-09-01 10:10:00,6.39,6.39,6.37,6.37,674200.0,6.39,6.39,6.37,6.37,674200.0
2017-09-01 10:20:00,6.37,6.39,6.35,6.38,1023100.0,6.37,6.39,6.35,6.38,1023100.0
2017-09-01 10:30:00,6.38,6.39,6.36,6.36,1605050.0,6.38,6.39,6.36,6.36,1605050.0
2017-09-01 10:40:00,6.36,6.38,6.36,6.38,860800.0,6.36,6.38,6.36,6.38,860800.0
2017-09-01 10:50:00,6.38,6.43,6.37,6.41,1746400.0,6.38,6.43,6.37,6.41,1746400.0
2017-09-01 11:00:00,6.41,6.43,6.41,6.42,1074000.0,6.41,6.43,6.41,6.42,1074000.0
2017-09-01 11:10:00,6.42,6.43,6.41,6.43,820250.0,6.42,6.43,6.41,6.43,820250.0
2017-09-01 11:20:00,6.43,6.43,6.4,6.41,845650.0,6.43,6.43,6.4,6.41,845650.0
2017-09-01 11:30:00,6.41,6.42,6.4,6.41,578700.0,6.41,6.42,6.4,6.41,578700.0
2017-09-01 11:40:00,6.41,6.42,6.41,6.41,388950.0,6.41,6.42,6.41,6.41,388950.0
2017-09-01 11:50:00,6.41,6.42,6.41,6.41,951700.0,6.41,6.42,6.41,6.41,951700.0
2017-09-01 12:00:00,6.41,6.41,6.4,6.4,258500.0,6.41,6.41,6.4,6.4,258500.0
2017-09-01 12:10:00,6.4,6.4,6.39,6.4,495050.0,6.4,6.4,6.39,6.4,495050.0
2017-09-01 12:20:00,6.4,6.4,6.39,6.4,317550.0,6.4,6.4,6.39,6.4,317550.0
2017-09-01 12:30:00,6.4,6.41,6.4,6.41,318000.0,6.4,6.41,6.4,6.41,318000.0
2017-09-01 12:40:00,6.41,6.41,6.39,6.4,175550.0,6.41,6.41,6.39,6.4,175550.0
2017-09-01 12:50:00,6.4,6.41,6.39,6.41,548550.0,6.4,6.41,6.39,6.41,548550.0
2017-09-01 13:00:00,6.41,6.41,6.39,6.39,498650.0,6.41,6.41,6.39,6.39,498650.0
2017-09-01 13:10:00,6.4,6.4,6.39,6.4,488400.0,6.4,6.4,6.39,6.4,488400.0
2017-09-01 13:20:00,6.39,6.4,6.38,6.4,441150.0,6.39,6.4,6.38,6.4,441150.0
2017-09-01 13:30:00,6.39,6.4,6.38,6.38,387350.0,6.39,6.4,6.38,6.38,387350.0
2017-09-01 13:40:00,6.38,6.39,6.38,6.38,803450.0,6.38,6.39,6.38,6.38,803450.0
2017-09-01 13:50:00,6.38,6.38,6.37,6.37,855700.0,6.38,6.38,6.37,6.37,855700.0
2017-09-01 14:00:00,6.37,6.39,6.37,6.38,1076600.0,6.37,6.39,6.37,6.38,1076600.0
2017-09-01 14:10:00,6.38,6.38,6.37,6.38,238100.0,6.38,6.38,6.37,6.38,238100.0
2017-09-01 14:20:00,6.37,6.38,6.37,6.38,352250.0,6.37,6.38,6.37,6.38,352250.0
2017-09-01 14:30:00,6.38,6.38,6.36,6.36,901550.0,6.38,6.38,6.36,6.36,901550.0
2017-09-01 14:40:00,6.37,6.37,6.37,6.37,448600.0,6.37,6.37,6.37,6.37,448600.0
2017-09-01 14:50:00,6.37,6.38,6.36,6.37,1114850.0,6.37,6.38,6.36,6.37,1114850.0
2017-09-01 15:00:00,6.37,6.38,6.36,6.38,493800.0,6.37,6.38,6.36,6.38,493800.0
2017-09-01 15:10:00,6.38,6.39,6.38,6.39,947400.0,6.38,6.39,6.38,6.39,947400.0
2017-09-01 15:20:00,6.4,6.41,6.39,6.4,1324650.0,6.4,6.41,6.39,6.4,1324650.0
2017-09-01 15:30:00,6.4,6.4,6.39,6.4,881150.0,6.4,6.4,6.39,6.4,881150.0
2017-09-01 15:40:00,6.39,6.41,6.39,6.41,1442050.0,6.39,6.41,6.39,6.41,1442050.0
2017-09-01 15:50:00,6.41,6.41,6.39,6.4,3294750.0,6.41,6.41,6.39,6.4,3294750.0
2017-09-05 09:30:00,6.39,6.4,6.32,6.32,7196900.0,6.39,6.4,6.32,6.32,7196900.0
2017-09-05 09:40:00,6.32,6.37,6.32,6.33,2315400.0,6.32,6.37,6.32,6.33,2315400.0
2017-09-05 09:50:00,6.32,6.33,6.28,6.28,4678550.0,6.32,6.33,6.28,6.28,4678550.0
2017-09-05 10:00:00,6.28,6.32,6.26,6.27,1918450.0,6.28,6.32,6.26,6.27,1918450.0
2017-09-05 10:10:00,6.26,6.27,6.25,6.26,2159550.0,6.26,6.27,6.25,6.26,2159550.0
2017-09-05 10:20:00,6.26,6.27,6.25,6.26,3066000.0,6.26,6.27,6.25,6.26,3066000.0
2017-09-05 10:30:00,6.26,6.27,6.26,6.26,1338000.0,6.26,6.27,6.26,6.26,1338000.0
2017-09-05 10:40:00,6.26,6.26,6.23,6.24,2260650.0,6.26,6.26,6.23,6.24,2260650.0
2017-09-05 10:50:00,6.24,6.27,6.24,6.24,2587550.0,6.24,6.27,6.24,6.24,2587550.0
2017-09-05 11:00:00,6.24,6.26,6.24,6.25,2336100.0,6.24,6.26,6.24,6.25,2336100.0
2017-09-05 11:10:00,6.25,6.25,6.24,6.24,977450.0,6.25,6.25,6.24,6.24,977450.0
2017-09-05 11:20:00,6.24,6.25,6.24,6.24,306950.0,6.24,6.25,6.24,6.24,306950.0
2017-09-05 11:30:00,6.24,6.24,6.22,6.23,1496550.0,6.24,6.24,6.22,6.23,1496550.0
2017-09-05 11:40:00,6.23,6.23,6.21,6.21,1266750.0,6.23,6.23,6.21,6.21,1266750.0
2017-09-05 11:50:00,6.22,6.22,6.21,6.22,1207750.0,6.22,6.22,6.21,6.22,1207750.0
2017-09-05 12:00:00,6.22,6.22,6.2,6.2,2245600.0,6.22,6.22,6.2,6.2,2245600.0
2017-09-05 12:10:00,6.2,6.21,6.19,6.19,1341550.0,6.2,6.21,6.19,6.19,1341550.0
2017-09-05 12:20:00,6.19,6.2,6.18,6.19,729950.0,6.19,6.2,6.18,6.19,729950.0
2017-09-05 12:30:00,6.19,6.19,6.16,6.17,1258900.0,6.19,6.19,6.16,6.17,1258900.0
2017-09-05 12:40:00,6.17,6.17,6.15,6.15,1529850.0,6.17,6.17,6.15,6.15,1529850.0
2017-09-05 12:50:00,6.15,6.16,6.14,6.14,1441900.0,6.15,6.16,6.14,6.14,1441900.0
2017-09-05 13:00:00,6.14,6.14,6.13,6.14,3081250.0,6.14,6.14,6.13,6.14,3081250.0
2017-09-05 13:10:00,6.14,6.14,6.11,6.13,1920500.0,6.14,6.14,6.11,6.13,1920500.0
2017-09-05 13:20:00,6.13,6.14,6.13,6.14,1264050.0,6.13,6.14,6.13,6.14,1264050.0
2017-09-05 13:30:00,6.14,6.15,6.13,6.15,1711450.0,6.14,6.15,6.13,6.15,1711450.0
2017-09-05 13:40:00,6.15,6.18,6.15,6.16,3179950.0,6.15,6.18,6.15,6.16,3179950.0
2017-09-05 13:50:00,6.17,6.17,6.16,6.16,1190600.0,6.17,6.17,6.16,6.16,1190600.0
2017-09-05 14:00:00,6.16,6.2,6.16,6.19,2489900.0,6.16,6.2,6.16,6.19,2489900.0
2017-09-05 14:10:00,6.19,6.19,6.17,6.18,622050.0,6.19,6.19,6.17,6.18,622050.0
2017-09-05 14:20:00,6.17,6.18,6.17,6.18,1187100.0,6.17,6.18,6.17,6.18,1187100.0
2017-09-05 14:30:00,6.18,6.19,6.17,6.18,1201400.0,6.18,6.19,6.17,6.18,1201400.0
2017-09-05 14:40:00,6.18,6.18,6.17,6.17,711050.0,6.18,6.18,6.17,6.17,711050.0
2017-09-05 14:50:00,6.17,6.17,6.16,6.16,661150.0,6.17,6.17,6.16,6.16,661150.0
2017-09-05 15:00:00,6.16,6.17,6.16,6.16,1076950.0,6.16,6.17,6.16,6.16,1076950.0
2017-09-05 15:10:00,6.16,6.17,6.16,6.17,983850.0,6.16,6.17,6.16,6.17,983850.0
2017-09-05 15:20:00,6.17,6.18,6.16,6.18,1110250.0,6.17,6.18,6.16,6.18,1110250.0
2017-09-05 15:30:00,6.19,6.2,6.17,6.17,2409500.0,6.19,6.2,6.17,6.17,2409500.0
2017-09-05 15:40:00,6.17,6.18,6.16,6.17,2172650.0,6.17,6.18,6.16,6.17,2172650.0
2017-09-05 15:50:00,6.17,6.17,6.14,6.17,6745000.0,6.17,6.17,6.14,6.17,6745000.0
2017-09-06 09:30:00,6.2,6.26,6.19,6.22,4435300.0,6.2,6.26,6.19,6.22,4435300.0
2017-09-06 09:40:00,6.22,6.25,6.21,6.22,1711400.0,6.22,6.25,6.21,6.22,1711400.0
2017-09-06 09:50:00,6.22,6.25,6.22,6.24,1392850.0,6.22,6.25,6.22,6.24,1392850.0
2017-09-06 10:00:00,6.24,6.26,6.23,6.25,1262550.0,6.24,6.26,6.23,6.25,1262550.0
2017-09-06 10:10:00,6.24,6.24,6.21,6.21,1569050.0,6.24,6.24,6.21,6.21,1569050.0
2017-09-06 10:20:00,6.22,6.22,6.21,6.21,390500.0,6.22,6.22,6.21,6.21,390500.0
2017-09-06 10:30:00,6.21,6.25,6.21,6.25,1561700.0,6.21,6.25,6.21,6.25,1561700.0
2017-09-06 10:40:00,6.25,6.26,6.25,6.25,676350.0,6.25,6.26,6.25,6.25,676350.0
2017-09-06 10:50:00,6.25,6.28,6.24,6.28,1138550.0,6.25,6.28,6.24,6.28,1138550.0
2017-09-06 11:00:00,6.28,6.28,6.26,6.28,600800.0,6.28,6.28,6.26,6.28,600800.0
2017-09-06 11:10:00,6.28,6.28,6.25,6.26,918050.0,6.28,6.28,6.25,6.26,918050.0
2017-09-06 11:20:00,6.26,6.29,6.26,6.27,1178900.0,6.26,6.29,6.26,6.27,1178900.0
2017-09-06 11:30:00,6.27,6.29,6.26,6.29,746750.0,6.27,6.29,6.26,6.29,746750.0
2017-09-06 11:40:00,6.29,6.3,6.28,6.29,559550.0,6.29,6.3,6.28,6.29,559550.0
2017-09-06 11:50:00,6.29,6.3,6.29,6.3,565950.0,6.29,6.3,6.29,6.3,565950.0
2017-09-06 12:00:00,6.3,6.3,6.28,6.29,695250.0,6.3,6.3,6.28,6.29,695250.0
2017-09-06 12:10:00,6.29,6.3,6.29,6.3,1724350.0,6.29,6.3,6.29,6.3,1724350.0
2017-09-06 12:20:00,6.3,6.3,6.28,6.3,826450.0,6.3,6.3,6.28,6.3,826450.0
2017-09-06 12:30:00,6.3,6.31,6.27,6.28,1250450.0,6.3,6.31,6.27,6.28,1250450.0
2017-09-06 12:40:00,6.28,6.29,6.28,6.29,456450.0,6.28,6.29,6.28,6.29,456450.0
2017-09-06 12:50:00,6.29,6.3,6.29,6.3,290500.0,6.29,6.3,6.29,6.3,290500.0
2017-09-06 13:00:00,6.3,6.3,6.28,6.28,518000.0,6.3,6.3,6.28,6.28,518000.0
2017-09-06 13:10:00,6.28,6.29,6.27,6.29,519600.0,6.28,6.29,6.27,6.29,519600.0
2017-09-06 13:20:00,6.29,6.29,6.28,6.28,360850.0,6.29,6.29,6.28,6.28,360850.0
2017-09-06 13:30:00,6.28,6.3,6.28,6.3,810000.0,6.28,6.3,6.28,6.3,810000.0
2017-09-06 13:40:00,6.3,6.31,6.29,6.3,852650.0,6.3,6.31,6.29,6.3,852650.0
2017-09-06 13:50:00,6.31,6.32,6.3,6.3,1883500.0,6.31,6.32,6.3,6.3,1883500.0
2017-09-06 14:00:00,6.3,6.31,6.3,6.3,465850.0,6.3,6.31,6.3,6.3,465850.0
2017-09-06 14:10:00,6.31,6.32,6.3,6.32,783050.0,6.31,6.32,6.3,6.32,783050.0
2017-09-06 14:20:00,6.31,6.32,6.3,6.32,411500.0,6.31,6.32,6.3,6.32,411500.0
2017-09-06 14:30:00,6.32,6.32,6.31,6.31,515250.0,6.32,6.32,6.31,6.31,515250.0
2017-09-06 14:40:00,6.31,6.32,6.31,6.31,564900.0,6.31,6.32,6.31,6.31,564900.0
2017-09-06 14:50:00,6.31,6.33,6.31,6.32,850600.0,6.31,6.33,6.31,6.32,850600.0
2017-09-06 15:00:00,6.32,6.33,6.32,6.32,602000.0,6.32,6.33,6.32,6.32,602000.0
2017-09-06 15:10:00,6.32,6.34,6.32,6.33,1630150.0,6.32,6.34,6.32,6.33,1630150.0
2017-09-06 15:20:00,6.33,6.35,6.33,6.34,1371650.0,6.33,6.35,6.33,6.34,1371650.0
2017-09-06 15:30:00,6.34,6.34,6.33,6.34,1666800.0,6.34,6.34,6.33,6.34,1666800.0
2017-09-06 15:40:00,6.34,6.36,6.34,6.35,2944800.0,6.34,6.36,6.34,6.35,2944800.0
2017-09-06 15:50:00,6.35,6.37,6.35,6.36,4844000.0,6.35,6.37,6.35,6.36,4844000.0
2017-09-07 09:30:00,6.37,6.37,6.32,6.32,3248200.0,6.37,6.37,6.32,6.32,3248200.0
2017-09-07 09:40:00,6.32,6.33,6.28,6.3,1823550.0,6.32,6.33,6.28,6.3,1823550.0
2017-09-07 09:50:00,6.29,6.32,6.29,6.31,1374200.0,6.29,6.32,6.29,6.31,1374200.0
2017-09-07 10:00:00,6.31,6.32,6.3,6.31,1620250.0,6.31,6.32,6.3,6.31,1620250.0
2017-09-07 10:10:00,6.3,6.31,6.3,6.3,510950.0,6.3,6.31,6.3,6.3,510950.0
2017-09-07 10:20:00,6.3,6.32,6.3,6.31,527800.0,6.3,6.32,6.3,6.31,527800.0
2017-09-07 10:30:00,6.31,6.32,6.3,6.32,1123750.0,6.31,6.32,6.3,6.32,1123750.0
2017-09-07 10:40:00,6.31,6.32,6.3,6.32,471600.0,6.31,6.32,6.3,6.32,471600.0
2017-09-07 10:50:00,6.32,6.36,6.32,6.34,1116450.0,6.32,6.36,6.32,6.34,1116450.0
2017-09-07 11:00:00,6.34,6.35,6.32,6.32,978200.0,6.34,6.35,6.32,6.32,978200.0
2017-09-07 11:10:00,6.33,6.33,6.31,6.32,499300.0,6.33,6.33,6.31,6.32,499300.0
2017-09-07 11:20:00,6.31,6.33,6.31,6.32,470000.0,6.31,6.33,6.31,6.32,470000.0
2017-09-07 11:30:00,6.32,6.32,6.31,6.32,483600.0,6.32,6.32,6.31,6.32,483600.0
2017-09-07 11:40:00,6.32,6.32,6.3,6.31,554400.0,6.32,6.32,6.3,6.31,554400.0
2017-09-07 11:50:00,6.31,6.31,6.3,6.3,521300.0,6.31,6.31,6.3,6.3,521300.0
2017-09-07 12:00:00,6.3,6.31,6.3,6.3,804050.0,6.3,6.31,6.3,6.3,804050.0
2017-09-07 12:10:00,6.3,6.31,6.3,6.3,772000.0,6.3,6.31,6.3,6.3,772000.0
2017-09-07 12:20:00,6.3,6.3,6.3,6.3,244250.0,6.3,6.3,6.3,6.3,244250.0
2017-09-07 12:30:00,6.3,6.32,6.3,6.3,562050.0,6.3,6.32,6.3,6.3,562050.0
2017-09-07 12:40:00,6.3,6.31,6.3,6.31,358650.0,6.3,6.31,6.3,6.31,358650.0
2017-09-07 12:50:00,6.31,6.32,6.31,6.31,896950.0,6.31,6.32,6.31,6.31,896950.0
2017-09-07 13:00:00,6.31,6.33,6.31,6.32,543050.0,6.31,6.33,6.31,6.32,543050.0
2017-09-07 13:10:00,6.32,6.33,6.32,6.32,304250.0,6.32,6.33,6.32,6.32,304250.0
2017-09-07 13:20:00,6.32,6.32,6.3,6.31,335400.0,6.32,6.32,6.3,6.31,335400.0
2017-09-07 13:30:00,6.31,6.31,6.3,6.3,585150.0,6.31,6.31,6.3,6.3,585150.0
2017-09-07 13:40:00,6.3,6.31,6.3,6.31,288550.0,6.3,6.31,6.3,6.31,288550.0
2017-09-07 13:50:00,6.31,6.31,6.3,6.31,369200.0,6.31,6.31,6.3,6.31,369200.0
2017-09-07 14:00:00,6.31,6.32,6.3,6.31,412750.0,6.31,6.32,6.3,6.31,412750.0
2017-09-07 14:10:00,6.31,6.32,6.31,6.31,232300.0,6.31,6.32,6.31,6.31,232300.0
2017-09-07 14:20:00,6.32,6.33,6.31,6.33,1458050.0,6.32,6.33,6.31,6.33,1458050.0
2017-09-07 14:30:00,6.33,6.34,6.33,6.34,651000.0,6.33,6.34,6.33,6.34,651000.0
2017-09-07 14:40:00,6.34,6.36,6.33,6.35,912850.0,6.34,6.36,6.33,6.35,912850.0
2017-09-07 14:50:00,6.35,6.38,6.35,6.36,1324600.0,6.35,6.38,6.35,6.36,1324600.0
2017-09-07 15:00:00,6.36,6.39,6.36,6.39,1018950.0,6.36,6.39,6.36,6.39,1018950.0
2017-09-07 15:10:00,6.38,6.39,6.38,6.38,1133100.0,6.38,6.39,6.38,6.38,1133100.0
2017-09-07 15:20:00,6.38,6.38,6.37,6.37,944100.0,6.38,6.38,6.37,6.37,944100.0
2017-09-07 15:30:00,6.37,6.37,6.35,6.36,994350.0,6.37,6.37,6.35,6.36,994350.0
2017-09-07 15:40:00,6.36,6.37,6.35,6.35,1626550.0,6.36,6.37,6.35,6.35,1626550.0
2017-09-07 15:50:00,6.35,6.36,6.34,6.35,2763800.0,6.35,6.36,6.34,6.35,2763800.0
2017-09-08 09:30:00,6.17,6.19,6.03,6.05,8910200.0,6.17,6.19,6.03,6.05,8910200.0
2017-09-08 09:40:00,6.05,6.07,6.03,6.05,4373750.0,6.05,6.07,6.03,6.05,4373750.0
2017-09-08 09:50:00,6.05,6.11,6.04,6.11,2833350.0,6.05,6.11,6.04,6.11,2833350.0
2017-09-08 10:00:00,6.11,6.11,6.1,6.1,2829000.0,6.11,6.11,6.1,6.1,2829000.0
2017-09-08 10:10:00,6.1,6.1,6.06,6.06,3864750.0,6.1,6.1,6.06,6.06,3864750.0
2017-09-08 10:20:00,6.06,6.07,6.04,6.04,2233900.0,6.06,6.07,6.04,6.04,2233900.0
2017-09-08 10:30:00,6.04,6.06,6.03,6.05,1758300.0,6.04,6.06,6.03,6.05,1758300.0
2017-09-08 10:40:00,6.05,6.08,6.04,6.05,1829500.0,6.05,6.08,6.04,6.05,1829500.0
2017-09-08 10:50:00,6.05,6.06,6.05,6.06,644350.0,6.05,6.06,6.05,6.06,644350.0
2017-09-08 11:00:00,6.06,6.09,6.06,6.09,1698000.0,6.06,6.09,6.06,6.09,1698000.0
2017-09-08 11:10:00,6.09,6.1,6.07,6.07,1287000.0,6.09,6.1,6.07,6.07,1287000.0
2017-09-08 11:20:00,6.07,6.09,6.07,6.08,1154950.0,6.07,6.09,6.07,6.08,1154950.0
2017-09-08 11:30:00,6.08,6.1,6.08,6.09,427100.0,6.08,6.1,6.08,6.09,427100.0
2017-09-08 11:40:00,6.09,6.12,6.09,6.12,1090500.0,6.09,6.12,6.09,6.12,1090500.0
2017-09-08 11:50:00,6.12,6.12,6.09,6.1,949200.0,6.12,6.12,6.09,6.1,949200.0
2017-09-08 12:00:00,6.1,6.11,6.1,6.1,1403700.0,6.1,6.11,6.1,6.1,1403700.0
2017-09-08 12:10:00,6.1,6.12,6.1,6.1,1473700.0,6.1,6.12,6.1,6.1,1473700.0
2017-09-08 12:20:00,6.1,6.1,6.09,6.1,510300.0,6.1,6.1,6.09,6.1,510300.0
2017-09-08 12:30:00,6.1,6.1,6.1,6.1,635500.0,6.1,6.1,6.1,6.1,635500.0
2017-09-08 12:40:00,6.1,6.1,6.09,6.1,928000.0,6.1,6.1,6.09,6.1,928000.0
2017-09-08 12:50:00,6.1,6.1,6.09,6.1,770650.0,6.1,6.1,6.09,6.1,770650.0
2017-09-08 13:00:00,6.09,6.1,6.09,6.1,361300.0,6.09,6.1,6.09,6.1,361300.0
2017-09-08 13:10:00,6.1,6.1,6.1,6.1,761350.0,6.1,6.1,6.1,6.1,761350.0
2017-09-08 13:20:00,6.1,6.1,6.09,6.1,661200.0,6.1,6.1,6.09,6.1,661200.0
2017-09-08 13:30:00,6.1,6.1,6.09,6.1,1042250.0,6.1,6.1,6.09,6.1,1042250.0
2017-09-08 13:40:00,6.1,6.1,6.09,6.09,837200.0,6.1,6.1,6.09,6.09,837200.0
2017-09-08 13:50:00,6.09,6.11,6.09,6.09,1784000.0,6.09,6.11,6.09,6.09,1784000.0
2017-09-08 14:00:00,6.1,6.1,6.08,6.08,2605100.0,6.1,6.1,6.08,6.08,2605100.0
2017-09-08 14:10:00,6.07,6.08,6.04,6.05,1364800.0,6.07,6.08,6.04,6.05,1364800.0
2017-09-08 14:20:00,6.04,6.05,6.03,6.03,1632900.0,6.04,6.05,6.03,6.03,1632900.0
2017-09-08 14:30:00,6.03,6.03,5.99,5.99,3660000.0,6.03,6.03,5.99,5.99,3660000.0
2017-09-08 14:40:00,5.99,6.0,5.99,6.0,2202550.0,5.99,6.0,5.99,6.0,2202550.0
2017-09-08 14:50:00,6.0,6.02,6.0,6.0,1952300.0,6.0,6.02,6.0,6.0,1952300.0
2017-09-08 15:00:00,6.0,6.01,5.99,6.0,1708750.0,6.0,6.01,5.99,6.0,1708750.0
2017-09-08 15:10:00,6.0,6.0,6.0,6.0,1539300.0,6.0,6.0,6.0,6.0,1539300.0
2017-09-08 15:20:00,6.0,6.0,5.99,5.99,1818350.0,6.0,6.0,5.99,5.99,1818350.0
2017-09-08 15:30:00,5.99,6.0,5.99,5.99,1991000.0,5.99,6.0,5.99,5.99,1991000.0
2017-09-08 15:40:00,5.99,6.0,5.98,6.0,4138100.0,5.99,6.0,5.98,6.0,4138100.0
2017-09-08 15:50:00,6.0,6.0,5.99,6.0,5820700.0,6.0,6.0,5.99,6.0,5820700.0
2017-09-11 09:30:00,6.06,6.15,6.04,6.12,7722250.0,6.06,6.15,6.04,6.12,7722250.0
2017-09-11 09:40:00,6.12,6.15,6.08,6.15,2413900.0,6.12,6.15,6.08,6.15,2413900.0
2017-09-11 09:50:00,6.15,6.16,6.14,6.16,1926500.0,6.15,6.16,6.14,6.16,1926500.0
2017-09-11 10:00:00,6.16,6.16,6.11,6.13,2070350.0,6.16,6.16,6.11,6.13,2070350.0
2017-09-11 10:10:00,6.13,6.14,6.12,6.14,512950.0,6.13,6.14,6.12,6.14,512950.0
2017-09-11 10:20:00,6.14,6.14,6.08,6.11,938800.0,6.14,6.14,6.08,6.11,938800.0
2017-09-11 10:30:00,6.11,6.13,6.08,6.08,832900.0,6.11,6.13,6.08,6.08,832900.0
2017-09-11 10:40:00,6.09,6.12,6.08,6.1,791250.0,6.09,6.12,6.08,6.1,791250.0
2017-09-11 10:50:00,6.1,6.13,6.1,6.12,1601250.0,6.1,6.13,6.1,6.12,1601250.0
2017-09-11 11:00:00,6.12,6.13,6.09,6.1,1655750.0,6.12,6.13,6.09,6.1,1655750.0
2017-09-11 11:10:00,6.1,6.1,6.09,6.09,1704950.0,6.1,6.1,6.09,6.09,1704950.0
2017-09-11 11:20:00,6.09,6.09,6.07,6.08,1007000.0,6.09,6.09,6.07,6.08,1007000.0
2017-09-11 11:30:00,6.08,6.09,6.08,6.08,1002400.0,6.08,6.09,6.08,6.08,1002400.0
2017-09-11 11:40:00,6.08,6.08,6.06,6.08,800300.0,6.08,6.08,6.06,6.08,800300.0
2017-09-11 11:50:00,6.08,6.08,6.06,6.08,898200.0,6.08,6.08,6.06,6.08,898200.0
2017-09-11 12:00:00,6.08,6.09,6.07,6.07,1380350.0,6.08,6.09,6.07,6.07,1380350.0
2017-09-11 12:10:00,6.08,6.1,6.07,6.09,650150.0,6.08,6.1,6.07,6.09,650150.0
2017-09-11 12:20:00,6.08,6.11,6.08,6.1,867200.0,6.08,6.11,6.08,6.1,867200.0
2017-09-11 12:30:00,6.1,6.1,6.08,6.1,409800.0,6.1,6.1,6.08,6.1,409800.0
2017-09-11 12:40:00,6.1,6.11,6.1,6.1,690950.0,6.1,6.11,6.1,6.1,690950.0
2017-09-11 12:50:00,6.1,6.11,6.09,6.1,332950.0,6.1,6.11,6.09,6.1,332950.0
2017-09-11 13:00:00,6.1,6.11,6.1,6.1,710300.0,6.1,6.11,6.1,6.1,710300.0
2017-09-11 13:10:00,6.1,6.11,6.09,6.09,1024900.0,6.1,6.11,6.09,6.09,1024900.0
2017-09-11 13:20:00,6.09,6.1,6.08,6.08,1101650.0,6.09,6.1,6.08,6.08,1101650.0
2017-09-11 13:30:00,6.08,6.11,6.08,6.11,1125700.0,6.08,6.11,6.08,6.11,1125700.0
2017-09-11 13:40:00,6.11,6.11,6.1,6.11,1597500.0,6.11,6.11,6.1,6.11,1597500.0
2017-09-11 13:50:00,6.11,6.11,6.09,6.09,1179800.0,6.11,6.11,6.09,6.09,1179800.0
2017-09-11 14:00:00,6.09,6.11,6.09,6.1,547950.0,6.09,6.11,6.09,6.1,547950.0
2017-09-11 14:10:00,6.1,6.1,6.09,6.09,637500.0,6.1,6.1,6.09,6.09,637500.0
2017-09-11 14:20:00,6.09,6.1,6.08,6.09,655850.0,6.09,6.1,6.08,6.09,655850.0
2017-09-11 14:30:00,6.1,6.11,6.1,6.11,1111750.0,6.1,6.11,6.1,6.11,1111750.0
2017-09-11 14:40:00,6.11,6.12,6.11,6.12,1337300.0,6.11,6.12,6.11,6.12,1337300.0
2017-09-11 14:50:00,6.12,6.12,6.1,6.11,1328900.0,6.12,6.12,6.1,6.11,1328900.0
2017-09-11 15:00:00,6.11,6.11,6.09,6.09,969850.0,6.11,6.11,6.09,6.09,969850.0
2017-09-11 15:10:00,6.1,6.11,6.1,6.11,828250.0,6.1,6.11,6.1,6.11,828250.0
2017-09-11 15:20:00,6.11,6.11,6.1,6.11,1002600.0,6.11,6.11,6.1,6.11,1002600.0
2017-09-11 15:30:00,6.11,6.11,6.09,6.09,1407000.0,6.11,6.11,6.09,6.09,1407000.0
2017-09-11 15:40:00,6.09,6.11,6.09,6.1,950250.0,6.09,6.11,6.09,6.1,950250.0
2017-09-11 15:50:00,6.1,6.11,6.09,6.1,2673350.0,6.1,6.11,6.09,6.1,2673350.0
2017-09-12 09:30:00,6.11,6.16,6.11,6.13,2638700.0,6.11,6.16,6.11,6.13,2638700.0
2017-09-12 09:40:00,6.13,6.14,6.12,6.12,1187500.0,6.13,6.14,6.12,6.12,1187500.0
2017-09-12 09:50:00,6.12,6.14,6.12,6.12,1133100.0,6.12,6.14,6.12,6.12,1133100.0
2017-09-12 10:00:00,6.13,6.14,6.1,6.1,1308350.0,6.13,6.14,6.1,6.1,1308350.0
2017-09-12 10:10:00,6.1,6.11,6.08,6.09,1245400.0,6.1,6.11,6.08,6.09,1245400.0
2017-09-12 10:20:00,6.1,6.11,6.09,6.11,430350.0,6.1,6.11,6.09,6.11,430350.0
2017-09-12 10:30:00,6.11,6.11,6.09,6.09,1098300.0,6.11,6.11,6.09,6.09,1098300.0
2017-09-12 10:40:00,6.1,6.11,6.09,6.1,540750.0,6.1,6.11,6.09,6.1,540750.0
2017-09-12 10:50:00,6.11,6.11,6.09,6.1,310400.0,6.11,6.11,6.09,6.1,310400.0
2017-09-12 11:00:00,6.1,6.11,6.1,6.1,458700.0,6.1,6.11,6.1,6.1,458700.0
2017-09-12 11:10:00,6.1,6.12,6.09,6.12,848700.0,6.1,6.12,6.09,6.12,848700.0
2017-09-12 11:20:00,6.12,6.15,6.12,6.14,1555400.0,6.12,6.15,6.12,6.14,1555400.0
2017-09-12 11:30:00,6.14,6.14,6.12,6.13,550050.0,6.14,6.14,6.12,6.13,550050.0
2017-09-12 11:40:00,6.12,6.14,6.12,6.14,633950.0,6.12,6.14,6.12,6.14,633950.0
2017-09-12 11:50:00,6.14,6.14,6.13,6.14,352100.0,6.14,6.14,6.13,6.14,352100.0
2017-09-12 12:00:00,6.14,6.14,6.13,6.14,295400.0,6.14,6.14,6.13,6.14,295400.0
2017-09-12 12:10:00,6.15,6.17,6.14,6.17,658950.0,6.15,6.17,6.14,6.17,658950.0
2017-09-12 12:20:00,6.17,6.18,6.16,6.18,658150.0,6.17,6.18,6.16,6.18,658150.0
2017-09-12 12:30:00,6.18,6.18,6.16,6.17,873200.0,6.18,6.18,6.16,6.17,873200.0
2017-09-12 12:40:00,6.17,6.17,6.16,6.17,527000.0,6.17,6.17,6.16,6.17,527000.0
2017-09-12 12:50:00,6.17,6.17,6.16,6.17,516850.0,6.17,6.17,6.16,6.17,516850.0
2017-09-12 13:00:00,6.17,6.17,6.16,6.16,276050.0,6.17,6.17,6.16,6.16,276050.0
2017-09-12 13:10:00,6.16,6.16,6.14,6.15,805950.0,6.16,6.16,6.14,6.15,805950.0
2017-09-12 13:20:00,6.15,6.16,6.15,6.16,588000.0,6.15,6.16,6.15,6.16,588000.0
2017-09-12 13:30:00,6.16,6.16,6.15,6.15,266600.0,6.16,6.16,6.15,6.15,266600.0
2017-09-12 13:40:00,6.15,6.16,6.15,6.16,237350.0,6.15,6.16,6.15,6.16,237350.0
2017-09-12 13:50:00,6.16,6.16,6.16,6.16,174000.0,6.16,6.16,6.16,6.16,174000.0
2017-09-12 14:00:00,6.16,6.17,6.16,6.17,471750.0,6.16,6.17,6.16,6.17,471750.0
2017-09-12 14:10:00,6.17,6.17,6.16,6.16,215000.0,6.17,6.17,6.16,6.16,215000.0
2017-09-12 14:20:00,6.16,6.17,6.16,6.17,450500.0,6.16,6.17,6.16,6.17,450500.0
2017-09-12 14:30:00,6.17,6.17,6.16,6.16,1232950.0,6.17,6.17,6.16,6.16,1232950.0
2017-09-12 14:40:00,6.16,6.17,6.16,6.16,1912250.0,6.16,6.17,6.16,6.16,1912250.0
2017-09-12 14:50:00,6.16,6.16,6.16,6.16,344000.0,6.16,6.16,6.16,6.16,344000.0
2017-09-12 15:00:00,6.16,6.16,6.15,6.16,579850.0,6.16,6.16,6.15,6.16,579850.0
2017-09-12 15:10:00,6.16,6.17,6.16,6.17,532500.0,6.16,6.17,6.16,6.17,532500.0
2017-09-12 15:20:00,6.17,6.18,6.17,6.18,792000.0,6.17,6.18,6.17,6.18,792000.0
2017-09-12 15:30:00,6.18,6.19,6.18,6.19,665500.0,6.18,6.19,6.18,6.19,665500.0
2017-09-12 15:40:00,6.19,6.2,6.19,6.19,1908550.0,6.19,6.2,6.19,6.19,1908550.0
2017-09-12 15:50:00,6.18,6.19,6.17,6.18,2977850.0,6.18,6.19,6.17,6.18,2977850.0
2017-09-13 09:30:00,6.18,6.18,6.12,6.14,3198400.0,6.18,6.18,6.12,6.14,3198400.0
2017-09-13 09:40:00,6.14,6.16,6.13,6.13,1141400.0,6.14,6.16,6.13,6.13,1141400.0
2017-09-13 09:50:00,6.13,6.16,6.13,6.15,488200.0,6.13,6.16,6.13,6.15,488200.0
2017-09-13 10:00:00,6.15,6.21,6.15,6.2,1866650.0,6.15,6.21,6.15,6.2,1866650.0
2017-09-13 10:10:00,6.21,6.21,6.19,6.21,1503800.0,6.21,6.21,6.19,6.21,1503800.0
2017-09-13 10:20:00,6.21,6.22,6.2,6.21,1297500.0,6.21,6.22,6.2,6.21,1297500.0
2017-09-13 10:30:00,6.22,6.27,6.22,6.27,1829700.0,6.22,6.27,6.22,6.27,1829700.0
2017-09-13 10:40:00,6.27,6.28,6.24,6.28,1577900.0,6.27,6.28,6.24,6.28,1577900.0
2017-09-13 10:50:00,6.27,6.3,6.27,6.29,1925000.0,6.27,6.3,6.27,6.29,1925000.0
2017-09-13 11:00:00,6.29,6.3,6.28,6.29,1319050.0,6.29,6.3,6.28,6.29,1319050.0
2017-09-13 11:10:00,6.29,6.29,6.27,6.27,1009450.0,6.29,6.29,6.27,6.27,1009450.0
2017-09-13 11:20:00,6.27,6.28,6.26,6.28,1222150.0,6.27,6.28,6.26,6.28,1222150.0
2017-09-13 11:30:00,6.28,6.3,6.27,6.29,1375650.0,6.28,6.3,6.27,6.29,1375650.0
2017-09-13 11:40:00,6.29,6.3,6.27,6.27,613450.0,6.29,6.3,6.27,6.27,613450.0
2017-09-13 11:50:00,6.28,6.29,6.27,6.29,769300.0,6.28,6.29,6.27,6.29,769300.0
2017-09-13 12:00:00,6.29,6.3,6.29,6.3,555050.0,6.29,6.3,6.29,6.3,555050.0
2017-09-13 12:10:00,6.3,6.33,6.3,6.31,1988200.0,6.3,6.33,6.3,6.31,1988200.0
2017-09-13 12:20:00,6.32,6.34,6.31,6.33,1032400.0,6.32,6.34,6.31,6.33,1032400.0
2017-09-13 12:30:00,6.34,6.35,6.33,6.34,2403200.0,6.34,6.35,6.33,6.34,2403200.0
2017-09-13 12:40:00,6.33,6.35,6.32,6.33,1504750.0,6.33,6.35,6.32,6.33,1504750.0
2017-09-13 12:50:00,6.33,6.33,6.3,6.3,796700.0,6.33,6.33,6.3,6.3,796700.0
2017-09-13 13:00:00,6.31,6.32,6.29,6.3,1103650.0,6.31,6.32,6.29,6.3,1103650.0
2017-09-13 13:10:00,6.3,6.31,6.29,6.31,1660750.0,6.3,6.31,6.29,6.31,1660750.0
2017-09-13 13:20:00,6.31,6.32,6.3,6.31,804250.0,6.31,6.32,6.3,6.31,804250.0
2017-09-13 13:30:00,6.31,6.32,6.3,6.32,781150.0,6.31,6.32,6.3,6.32,781150.0
2017-09-13 13:40:00,6.32,6.32,6.3,6.31,652000.0,6.32,6.32,6.3,6.31,652000.0
2017-09-13 13:50:00,6.31,6.32,6.3,6.31,762600.0,6.31,6.32,6.3,6.31,762600.0
2017-09-13 14:00:00,6.31,6.32,6.3,6.31,1410700.0,6.31,6.32,6.3,6.31,1410700.0
2017-09-13 14:10:00,6.31,6.31,6.3,6.3,623450.0,6.31,6.31,6.3,6.3,623450.0
2017-09-13 14:20:00,6.3,6.3,6.28,6.28,584600.0,6.3,6.3,6.28,6.28,584600.0
2017-09-13 14:30:00,6.28,6.28,6.26,6.26,868700.0,6.28,6.28,6.26,6.26,868700.0
2017-09-13 14:40:00,6.27,6.27,6.26,6.27,1067950.0,6.27,6.27,6.26,6.27,1067950.0
2017-09-13 14:50:00,6.27,6.28,6.27,6.27,645950.0,6.27,6.28,6.27,6.27,645950.0
2017-09-13 15:00:00,6.27,6.27,6.25,6.25,1058150.0,6.27,6.27,6.25,6.25,1058150.0
2017-09-13 15:10:00,6.26,6.26,6.25,6.25,982100.0,6.26,6.26,6.25,6.25,982100.0
2017-09-13 15:20:00,6.25,6.26,6.25,6.26,1533150.0,6.25,6.26,6.25,6.26,1533150.0
2017-09-13 15:30:00,6.26,6.26,6.24,6.24,1257050.0,6.26,6.26,6.24,6.24,1257050.0
2017-09-13 15:40:00,6.24,6.25,6.24,6.25,1662750.0,6.24,6.25,6.24,6.25,1662750.0
2017-09-13 15:50:00,6.24,6.24,6.23,6.23,3213450.0,6.24,6.24,6.23,6.23,3213450.0
2017-09-14 09:30:00,6.22,6.23,6.17,6.18,1662350.0,6.22,6.23,6.17,6.18,1662350.0
2017-09-14 09:40:00,6.18,6.2,6.16,6.19,2931350.0,6.18,6.2,6.16,6.19,2931350.0
2017-09-14 09:50:00,6.19,6.2,6.19,6.19,1181100.0,6.19,6.2,6.19,6.19,1181100.0
2017-09-14 10:00:00,6.19,6.2,6.19,6.19,931600.0,6.19,6.2,6.19,6.19,931600.0
2017-09-14 10:10:00,6.19,6.2,6.17,6.19,1357500.0,6.19,6.2,6.17,6.19,1357500.0
2017-09-14 10:20:00,6.19,6.2,6.18,6.19,489800.0,6.19,6.2,6.18,6.19,489800.0
2017-09-14 10:30:00,6.19,6.2,6.19,6.2,515000.0,6.19,6.2,6.19,6.2,515000.0
2017-09-14 10:40:00,6.19,6.2,6.18,6.19,527550.0,6.19,6.2,6.18,6.19,527550.0
2017-09-14 10:50:00,6.18,6.21,6.18,6.2,874100.0,6.18,6.21,6.18,6.2,874100.0
2017-09-14 11:00:00,6.2,6.22,6.2,6.21,989700.0,6.2,6.22,6.2,6.21,989700.0
2017-09-14 11:10:00,6.21,6.21,6.2,6.2,187650.0,6.21,6.21,6.2,6.2,187650.0
2017-09-14 11:20:00,6.2,6.21,6.2,6.2,561400.0,6.2,6.21,6.2,6.2,561400.0
2017-09-14 11:30:00,6.21,6.21,6.19,6.2,417600.0,6.21,6.21,6.19,6.2,417600.0
2017-09-14 11:40:00,6.2,6.2,6.19,6.19,299000.0,6.2,6.2,6.19,6.19,299000.0
2017-09-14 11:50:00,6.19,6.19,6.19,6.19,286300.0,6.19,6.19,6.19,6.19,286300.0
2017-09-14 12:00:00,6.19,6.21,6.19,6.21,294000.0,6.19,6.21,6.19,6.21,294000.0
2017-09-14 12:10:00,6.21,6.21,6.2,6.21,277300.0,6.21,6.21,6.2,6.21,277300.0
2017-09-14 12:20:00,6.21,6.21,6.19,6.2,333250.0,6.21,6.21,6.19,6.2,333250.0
2017-09-14 12:30:00,6.2,6.2,6.19,6.19,253450.0,6.2,6.2,6.19,6.19,253450.0
2017-09-14 12:40:00,6.19,6.2,6.19,6.19,405000.0,6.19,6.2,6.19,6.19,405000.0
2017-09-14 12:50:00,6.19,6.2,6.19,6.2,305500.0,6.19,6.2,6.19,6.2,305500.0
2017-09-14 13:00:00,6.19,6.2,6.19,6.2,279200.0,6.19,6.2,6.19,6.2,279200.0
2017-09-14 13:10:00,6.19,6.2,6.19,6.19,548300.0,6.19,6.2,6.19,6.19,548300.0
2017-09-14 13:20:00,6.19,6.2,6.19,6.19,713800.0,6.19,6.2,6.19,6.19,713800.0
2017-09-14 13:30:00,6.2,6.2,6.2,6.2,269300.0,6.2,6.2,6.2,6.2,269300.0
2017-09-14 13:40:00,6.2,6.2,6.19,6.19,436050.0,6.2,6.2,6.19,6.19,436050.0
2017-09-14 13:50:00,6.19,6.2,6.19,6.19,584400.0,6.19,6.2,6.19,6.19,584400.0
2017-09-14 14:00:00,6.19,6.19,6.18,6.19,229100.0,6.19,6.19,6.18,6.19,229100.0
2017-09-14 14:10:00,6.19,6.2,6.19,6.2,292050.0,6.19,6.2,6.19,6.2,292050.0
2017-09-14 14:20:00,6.2,6.21,6.2,6.21,931850.0,6.2,6.21,6.2,6.21,931850.0
2017-09-14 14:30:00,6.21,6.21,6.2,6.2,364650.0,6.21,6.21,6.2,6.2,364650.0
2017-09-14 14:40:00,6.2,6.21,6.2,6.2,426450.0,6.2,6.21,6.2,6.2,426450.0
2017-09-14 14:50:00,6.2,6.21,6.2,6.21,372100.0,6.2,6.21,6.2,6.21,372100.0
2017-09-14 15:00:00,6.21,6.21,6.2,6.21,575400.0,6.21,6.21,6.2,6.21,575400.0
2017-09-14 15:10:00,6.21,6.22,6.21,6.22,772050.0,6.21,6.22,6.21,6.22,772050.0
2017-09-14 15:20:00,6.22,6.23,6.22,6.22,744350.0,6.22,6.23,6.22,6.22,744350.0
2017-09-14 15:30:00,6.23,6.23,6.21,6.21,634550.0,6.23,6.23,6.21,6.21,634550.0
2017-09-14 15:40:00,6.22,6.22,6.21,6.22,600750.0,6.22,6.22,6.21,6.22,600750.0
2017-09-14 15:50:00,6.22,6.22,6.2,6.21,2016400.0,6.22,6.22,6.2,6.21,2016400.0
2017-09-15 09:30:00,6.2,6.21,6.17,6.21,3225300.0,6.2,6.21,6.17,6.21,3225300.0
2017-09-15 09:40:00,6.21,6.22,6.2,6.21,902950.0,6.21,6.22,6.2,6.21,902950.0
2017-09-15 09:50:00,6.21,6.22,6.2,6.2,596300.0,6.21,6.22,6.2,6.2,596300.0
2017-09-15 10:00:00,6.2,6.22,6.2,6.21,1590550.0,6.2,6.22,6.2,6.21,1590550.0
2017-09-15 10:10:00,6.2,6.22,6.2,6.21,1502150.0,6.2,6.22,6.2,6.21,1502150.0
2017-09-15 10:20:00,6.22,6.22,6.21,6.21,418550.0,6.22,6.22,6.21,6.21,418550.0
2017-09-15 10:30:00,6.21,6.24,6.21,6.23,1865550.0,6.21,6.24,6.21,6.23,1865550.0
2017-09-15 10:40:00,6.23,6.24,6.23,6.23,195650.0,6.23,6.24,6.23,6.23,195650.0
2017-09-15 10:50:00,6.22,6.26,6.22,6.24,2105500.0,6.22,6.26,6.22,6.24,2105500.0
2017-09-15 11:00:00,6.24,6.25,6.24,6.25,380950.0,6.24,6.25,6.24,6.25,380950.0
2017-09-15 11:10:00,6.25,6.25,6.24,6.24,270500.0,6.25,6.25,6.24,6.24,270500.0
2017-09-15 11:20:00,6.24,6.27,6.24,6.27,556500.0,6.24,6.27,6.24,6.27,556500.0
2017-09-15 11:30:00,6.27,6.27,6.26,6.27,479750.0,6.27,6.27,6.26,6.27,479750.0
2017-09-15 11:40:00,6.27,6.27,6.26,6.27,1161650.0,6.27,6.27,6.26,6.27,1161650.0
2017-09-15 11:50:00,6.27,6.29,6.27,6.28,831550.0,6.27,6.29,6.27,6.28,831550.0
2017-09-15 12:00:00,6.28,6.29,6.27,6.28,594300.0,6.28,6.29,6.27,6.28,594300.0
2017-09-15 12:10:00,6.28,6.29,6.28,6.28,455750.0,6.28,6.29,6.28,6.28,455750.0
2017-09-15 12:20:00,6.28,6.29,6.28,6.29,602050.0,6.28,6.29,6.28,6.29,602050.0
2017-09-15 12:30:00,6.29,6.29,6.27,6.27,346250.0,6.29,6.29,6.27,6.27,346250.0
2017-09-15 12:40:00,6.27,6.28,6.26,6.27,460300.0,6.27,6.28,6.26,6.27,460300.0
2017-09-15 12:50:00,6.26,6.26,6.25,6.25,523750.0,6.26,6.26,6.25,6.25,523750.0
2017-09-15 13:00:00,6.25,6.26,6.25,6.25,356400.0,6.25,6.26,6.25,6.25,356400.0
2017-09-15 13:10:00,6.26,6.26,6.25,6.25,263500.0,6.26,6.26,6.25,6.25,263500.0
2017-09-15 13:20:00,6.25,6.25,6.24,6.25,223500.0,6.25,6.25,6.24,6.25,223500.0
2017-09-15 13:30:00,6.25,6.25,6.24,6.24,218800.0,6.25,6.25,6.24,6.24,218800.0
2017-09-15 13:40:00,6.24,6.25,6.24,6.25,563500.0,6.24,6.25,6.24,6.25,563500.0
2017-09-15 13:50:00,6.25,6.25,6.24,6.24,222200.0,6.25,6.25,6.24,6.24,222200.0
2017-09-15 14:00:00,6.24,6.25,6.23,6.25,433700.0,6.24,6.25,6.23,6.25,433700.0
2017-09-15 14:10:00,6.25,6.25,6.24,6.25,241250.0,6.25,6.25,6.24,6.25,241250.0
2017-09-15 14:20:00,6.24,6.25,6.24,6.24,371000.0,6.24,6.25,6.24,6.24,371000.0
2017-09-15 14:30:00,6.24,6.26,6.23,6.23,883350.0,6.24,6.26,6.23,6.23,883350.0
2017-09-15 14:40:00,6.23,6.23,6.22,6.23,494350.0,6.23,6.23,6.22,6.23,494350.0
2017-09-15 14:50:00,6.23,6.24,6.23,6.24,542100.0,6.23,6.24,6.23,6.24,542100.0
2017-09-15 15:00:00,6.24,6.25,6.24,6.25,886850.0,6.24,6.25,6.24,6.25,886850.0
2017-09-15 15:10:00,6.25,6.25,6.24,6.25,706650.0,6.25,6.25,6.24,6.25,706650.0
2017-09-15 15:20:00,6.25,6.25,6.24,6.25,1222900.0,6.25,6.25,6.24,6.25,1222900.0
2017-09-15 15:30:00,6.25,6.26,6.25,6.26,1165000.0,6.25,6.26,6.25,6.26,1165000.0
2017-09-15 15:40:00,6.26,6.27,6.25,6.26,1636550.0,6.26,6.27,6.25,6.26,1636550.0
2017-09-15 15:50:00,6.26,6.27,6.25,6.26,3439150.0,6.26,6.27,6.25,6.26,3439150.0
2017-09-18 09:30:00,6.28,6.28,6.18,6.2,3814050.0,6.28,6.28,6.18,6.2,3814050.0
2017-09-18 09:40:00,6.2,6.24,6.2,6.21,2527650.0,6.2,6.24,6.2,6.21,2527650.0
2017-09-18 09:50:00,6.21,6.22,6.18,6.2,1393300.0,6.21,6.22,6.18,6.2,1393300.0
2017-09-18 10:00:00,6.2,6.22,6.19,6.19,822850.0,6.2,6.22,6.19,6.19,822850.0
2017-09-18 10:10:00,6.2,6.21,6.19,6.2,1135400.0,6.2,6.21,6.19,6.2,1135400.0
2017-09-18 10:20:00,6.2,6.21,6.19,6.2,1330600.0,6.2,6.21,6.19,6.2,1330600.0
2017-09-18 10:30:00,6.2,6.2,6.17,6.17,1329150.0,6.2,6.2,6.17,6.17,1329150.0
2017-09-18 10:40:00,6.17,6.17,6.11,6.11,2996800.0,6.17,6.17,6.11,6.11,2996800.0
2017-09-18 10:50:00,6.11,6.13,6.11,6.12,2304950.0,6.11,6.13,6.11,6.12,2304950.0
2017-09-18 11:00:00,6.12,6.15,6.12,6.14,2459000.0,6.12,6.15,6.12,6.14,2459000.0
2017-09-18 11:10:00,6.14,6.17,6.14,6.16,2577700.0,6.14,6.17,6.14,6.16,2577700.0
2017-09-18 11:20:00,6.17,6.17,6.13,6.13,1061700.0,6.17,6.17,6.13,6.13,1061700.0
2017-09-18 11:30:00,6.13,6.14,6.13,6.13,604700.0,6.13,6.14,6.13,6.13,604700.0
2017-09-18 11:40:00,6.13,6.15,6.13,6.14,784350.0,6.13,6.15,6.13,6.14,784350.0
2017-09-18 11:50:00,6.14,6.14,6.13,6.13,1684900.0,6.14,6.14,6.13,6.13,1684900.0
2017-09-18 12:00:00,6.13,6.13,6.11,6.12,1487700.0,6.13,6.13,6.11,6.12,1487700.0
2017-09-18 12:10:00,6.12,6.12,6.11,6.12,1118150.0,6.12,6.12,6.11,6.12,1118150.0
2017-09-18 12:20:00,6.12,6.12,6.11,6.12,537800.0,6.12,6.12,6.11,6.12,537800.0
2017-09-18 12:30:00,6.12,6.12,6.1,6.1,1070150.0,6.12,6.12,6.1,6.1,1070150.0
2017-09-18 12:40:00,6.1,6.1,6.09,6.09,1549400.0,6.1,6.1,6.09,6.09,1549400.0
2017-09-18 12:50:00,6.09,6.09,6.07,6.08,1685400.0,6.09,6.09,6.07,6.08,1685400.0
2017-09-18 13:00:00,6.08,6.08,6.07,6.07,410500.0,6.08,6.08,6.07,6.07,410500.0
2017-09-18 13:10:00,6.07,6.07,6.05,6.05,1546850.0,6.07,6.07,6.05,6.05,1546850.0
2017-09-18 13:20:00,6.05,6.06,6.04,6.04,1539000.0,6.05,6.06,6.04,6.04,1539000.0
2017-09-18 13:30:00,6.04,6.05,6.03,6.03,1266700.0,6.04,6.05,6.03,6.03,1266700.0
2017-09-18 13:40:00,6.03,6.04,6.03,6.04,1311050.0,6.03,6.04,6.03,6.04,1311050.0
2017-09-18 13:50:00,6.04,6.06,6.04,6.05,951700.0,6.04,6.06,6.04,6.05,951700.0
2017-09-18 14:00:00,6.06,6.08,6.05,6.07,951750.0,6.06,6.08,6.05,6.07,951750.0
2017-09-18 14:10:00,6.07,6.07,6.05,6.05,1135200.0,6.07,6.07,6.05,6.05,1135200.0
2017-09-18 14:20:00,6.05,6.06,6.04,6.06,1762150.0,6.05,6.06,6.04,6.06,1762150.0
2017-09-18 14:30:00,6.06,6.07,6.05,6.05,1065250.0,6.06,6.07,6.05,6.05,1065250.0
2017-09-18 14:40:00,6.05,6.06,6.04,6.06,915100.0,6.05,6.06,6.04,6.06,915100.0
2017-09-18 14:50:00,6.06,6.06,6.05,6.05,526400.0,6.06,6.06,6.05,6.05,526400.0
2017-09-18 15:00:00,6.05,6.06,6.05,6.05,557500.0,6.05,6.06,6.05,6.05,557500.0
2017-09-18 15:10:00,6.05,6.05,6.04,6.04,1647500.0,6.05,6.05,6.04,6.04,1647500.0
2017-09-18 15:20:00,6.05,6.05,6.04,6.04,1330850.0,6.05,6.05,6.04,6.04,1330850.0
2017-09-18 15:30:00,6.04,6.04,6.03,6.04,1515850.0,6.04,6.04,6.03,6.04,1515850.0
2017-09-18 15:40:00,6.04,6.04,6.03,6.03,1563050.0,6.04,6.04,6.03,6.03,1563050.0
2017-09-18 15:50:00,6.03,6.04,6.02,6.04,4730750.0,6.03,6.04,6.02,6.04,4730750.0
2017-09-19 09:30:00,6.05,6.09,5.98,5.99,3867050.0,6.05,6.09,5.98,5.99,3867050.0
2017-09-19 09:40:00,5.99,6.01,5.96,5.96,3695900.0,5.99,6.01,5.96,5.96,3695900.0
2017-09-19 09:50:00,5.96,5.97,5.93,5.97,2614500.0,5.96,5.97,5.93,5.97,2614500.0
2017-09-19 10:00:00,5.97,5.99,5.96,5.98,2629700.0,5.97,5.99,5.96,5.98,2629700.0
2017-09-19 10:10:00,5.98,5.99,5.96,5.99,1439750.0,5.98,5.99,5.96,5.99,1439750.0
2017-09-19 10:20:00,5.98,5.99,5.96,5.99,768550.0,5.98,5.99,5.96,5.99,768550.0
2017-09-19 10:30:00,5.99,5.99,5.93,5.95,2026100.0,5.99,5.99,5.93,5.95,2026100.0
2017-09-19 10:40:00,5.95,5.98,5.94,5.97,1604400.0,5.95,5.98,5.94,5.97,1604400.0
2017-09-19 10:50:00,5.97,5.97,5.96,5.97,818450.0,5.97,5.97,5.96,5.97,818450.0
2017-09-19 11:00:00,5.97,5.97,5.93,5.94,1657400.0,5.97,5.97,5.93,5.94,1657400.0
2017-09-19 11:10:00,5.94,5.94,5.93,5.93,1744200.0,5.94,5.94,5.93,5.93,1744200.0
2017-09-19 11:20:00,5.93,5.94,5.9,5.91,3454550.0,5.93,5.94,5.9,5.91,3454550.0
2017-09-19 11:30:00,5.91,5.92,5.9,5.91,2635750.0,5.91,5.92,5.9,5.91,2635750.0
2017-09-19 11:40:00,5.91,5.93,5.91,5.91,1168700.0,5.91,5.93,5.91,5.91,1168700.0
2017-09-19 11:50:00,5.91,5.93,5.91,5.92,454450.0,5.91,5.93,5.91,5.92,454450.0
2017-09-19 12:00:00,5.92,5.96,5.92,5.95,2730700.0,5.92,5.96,5.92,5.95,2730700.0
2017-09-19 12:10:00,5.95,5.96,5.94,5.96,804950.0,5.95,5.96,5.94,5.96,804950.0
2017-09-19 12:20:00,5.95,5.97,5.95,5.97,912950.0,5.95,5.97,5.95,5.97,912950.0
2017-09-19 12:30:00,5.97,5.99,5.97,5.99,962650.0,5.97,5.99,5.97,5.99,962650.0
2017-09-19 12:40:00,5.99,6.05,5.99,6.04,2474300.0,5.99,6.05,5.99,6.04,2474300.0
2017-09-19 12:50:00,6.04,6.05,6.03,6.05,1846100.0,6.04,6.05,6.03,6.05,1846100.0
2017-09-19 13:00:00,6.04,6.05,6.02,6.03,1456600.0,6.04,6.05,6.02,6.03,1456600.0
2017-09-19 13:10:00,6.03,6.03,5.99,6.01,1374250.0,6.03,6.03,5.99,6.01,1374250.0
2017-09-19 13:20:00,6.01,6.02,6.0,6.01,830250.0,6.01,6.02,6.0,6.01,830250.0
2017-09-19 13:30:00,6.01,6.01,5.99,6.0,947400.0,6.01,6.01,5.99,6.0,947400.0
2017-09-19 13:40:00,6.0,6.0,5.99,6.0,724500.0,6.0,6.0,5.99,6.0,724500.0
2017-09-19 13:50:00,6.0,6.01,5.99,6.0,979400.0,6.0,6.01,5.99,6.0,979400.0
2017-09-19 14:00:00,6.0,6.02,6.0,6.01,1416550.0,6.0,6.02,6.0,6.01,1416550.0
2017-09-19 14:10:00,6.01,6.01,6.0,6.01,690850.0,6.01,6.01,6.0,6.01,690850.0
2017-09-19 14:20:00,6.01,6.01,6.0,6.01,569750.0,6.01,6.01,6.0,6.01,569750.0
2017-09-19 14:30:00,6.01,6.02,6.0,6.02,1197750.0,6.01,6.02,6.0,6.02,1197750.0
2017-09-19 14:40:00,6.02,6.02,6.01,6.02,943250.0,6.02,6.02,6.01,6.02,943250.0
2017-09-19 14:50:00,6.02,6.02,6.02,6.02,272700.0,6.02,6.02,6.02,6.02,272700.0
2017-09-19 15:00:00,6.02,6.03,6.02,6.03,513900.0,6.02,6.03,6.02,6.03,513900.0
2017-09-19 15:10:00,6.03,6.05,6.03,6.04,2033450.0,6.03,6.05,6.03,6.04,2033450.0
2017-09-19 15:20:00,6.04,6.07,6.04,6.07,2187550.0,6.04,6.07,6.04,6.07,2187550.0
2017-09-19 15:30:00,6.06,6.1,6.06,6.08,5627300.0,6.06,6.1,6.06,6.08,5627300.0
2017-09-19 15:40:00,6.08,6.08,6.05,6.05,3911100.0,6.08,6.08,6.05,6.05,3911100.0
2017-09-19 15:50:00,6.06,6.07,6.05,6.07,3503550.0,6.06,6.07,6.05,6.07,3503550.0
2017-09-20 09:30:00,6.06,6.13,6.04,6.13,4258000.0,6.06,6.13,6.04,6.13,4258000.0
2017-09-20 09:40:00,6.13,6.17,6.11,6.13,4231150.0,6.13,6.17,6.11,6.13,4231150.0
2017-09-20 09:50:00,6.13,6.13,6.1,6.12,2094300.0,6.13,6.13,6.1,6.12,2094300.0
2017-09-20 10:00:00,6.12,6.14,6.11,6.14,1942250.0,6.12,6.14,6.11,6.14,1942250.0
2017-09-20 10:10:00,6.14,6.16,6.13,6.16,1821400.0,6.14,6.16,6.13,6.16,1821400.0
2017-09-20 10:20:00,6.16,6.18,6.15,6.17,3167600.0,6.16,6.18,6.15,6.17,3167600.0
2017-09-20 10:30:00,6.17,6.18,6.15,6.15,1399750.0,6.17,6.18,6.15,6.15,1399750.0
2017-09-20 10:40:00,6.14,6.17,6.14,6.16,1336350.0,6.14,6.17,6.14,6.16,1336350.0
2017-09-20 10:50:00,6.16,6.17,6.15,6.16,1300400.0,6.16,6.17,6.15,6.16,1300400.0
2017-09-20 11:00:00,6.16,6.17,6.15,6.15,1061150.0,6.16,6.17,6.15,6.15,1061150.0
2017-09-20 11:10:00,6.15,6.17,6.13,6.16,712450.0,6.15,6.17,6.13,6.16,712450.0
2017-09-20 11:20:00,6.16,6.16,6.15,6.16,1080500.0,6.16,6.16,6.15,6.16,1080500.0
2017-09-20 11:30:00,6.16,6.18,6.16,6.16,837300.0,6.16,6.18,6.16,6.16,837300.0
2017-09-20 11:40:00,6.16,6.18,6.16,6.18,1045450.0,6.16,6.18,6.16,6.18,1045450.0
2017-09-20 11:50:00,6.18,6.19,6.16,6.16,1296850.0,6.18,6.19,6.16,6.16,1296850.0
2017-09-20 12:00:00,6.17,6.19,6.17,6.18,1026650.0,6.17,6.19,6.17,6.18,1026650.0
2017-09-20 12:10:00,6.18,6.2,6.17,6.19,2284450.0,6.18,6.2,6.17,6.19,2284450.0
2017-09-20 12:20:00,6.19,6.2,6.18,6.19,1750900.0,6.19,6.2,6.18,6.19,1750900.0
2017-09-20 12:30:00,6.19,6.2,6.19,6.2,1015700.0,6.19,6.2,6.19,6.2,1015700.0
2017-09-20 12:40:00,6.19,6.22,6.19,6.2,2917150.0,6.19,6.22,6.19,6.2,2917150.0
2017-09-20 12:50:00,6.2,6.22,6.2,6.21,584200.0,6.2,6.22,6.2,6.21,584200.0
2017-09-20 13:00:00,6.21,6.21,6.18,6.18,567000.0,6.21,6.21,6.18,6.18,567000.0
2017-09-20 13:10:00,6.18,6.19,6.18,6.19,733400.0,6.18,6.19,6.18,6.19,733400.0
2017-09-20 13:20:00,6.19,6.2,6.18,6.19,536950.0,6.19,6.2,6.18,6.19,536950.0
2017-09-20 13:30:00,6.19,6.21,6.19,6.2,720150.0,6.19,6.21,6.19,6.2,720150.0
2017-09-20 13:40:00,6.2,6.21,6.2,6.2,386300.0,6.2,6.21,6.2,6.2,386300.0
2017-09-20 13:50:00,6.2,6.21,6.19,6.2,791100.0,6.2,6.21,6.19,6.2,791100.0
2017-09-20 14:00:00,6.2,6.21,6.2,6.21,740450.0,6.2,6.21,6.2,6.21,740450.0
2017-09-20 14:10:00,6.21,6.21,6.18,6.18,866450.0,6.21,6.21,6.18,6.18,866450.0
2017-09-20 14:20:00,6.18,6.19,6.17,6.17,1216400.0,6.18,6.19,6.17,6.17,1216400.0
2017-09-20 14:30:00,6.17,6.17,6.15,6.16,2816600.0,6.17,6.17,6.15,6.16,2816600.0
2017-09-20 14:40:00,6.17,6.19,6.16,6.19,1080200.0,6.17,6.19,6.16,6.19,1080200.0
2017-09-20 14:50:00,6.19,6.21,6.19,6.19,1277100.0,6.19,6.21,6.19,6.19,1277100.0
2017-09-20 15:00:00,6.19,6.21,6.19,6.2,1943000.0,6.19,6.21,6.19,6.2,1943000.0
2017-09-20 15:10:00,6.2,6.24,6.2,6.23,2669150.0,6.2,6.24,6.2,6.23,2669150.0
2017-09-20 15:20:00,6.23,6.24,6.23,6.24,1774600.0,6.23,6.24,6.23,6.24,1774600.0
2017-09-20 15:30:00,6.24,6.25,6.24,6.24,2166050.0,6.24,6.25,6.24,6.24,2166050.0
2017-09-20 15:40:00,6.24,6.24,6.23,6.24,2702050.0,6.24,6.24,6.23,6.24,2702050.0
2017-09-20 15:50:00,6.24,6.25,6.24,6.25,4709450.0,6.24,6.25,6.24,6.25,4709450.0
2017-09-21 09:30:00,6.25,6.26,6.23,6.24,2134550.0,6.25,6.26,6.23,6.24,2134550.0
2017-09-21 09:40:00,6.24,6.25,6.22,6.23,1706850.0,6.24,6.25,6.22,6.23,1706850.0
2017-09-21 09:50:00,6.23,6.26,6.22,6.25,2052750.0,6.23,6.26,6.22,6.25,2052750.0
2017-09-21 10:00:00,6.25,6.27,6.25,6.27,1822850.0,6.25,6.27,6.25,6.27,1822850.0
2017-09-21 10:10:00,6.27,6.29,6.26,6.26,2079450.0,6.27,6.29,6.26,6.26,2079450.0
2017-09-21 10:20:00,6.27,6.27,6.24,6.25,934550.0,6.27,6.27,6.24,6.25,934550.0
2017-09-21 10:30:00,6.24,6.27,6.23,6.25,1160700.0,6.24,6.27,6.23,6.25,1160700.0
2017-09-21 10:40:00,6.25,6.26,6.24,6.24,676950.0,6.25,6.26,6.24,6.24,676950.0
2017-09-21 10:50:00,6.24,6.25,6.24,6.24,335900.0,6.24,6.25,6.24,6.24,335900.0
2017-09-21 11:00:00,6.24,6.26,6.24,6.26,536950.0,6.24,6.26,6.24,6.26,536950.0
2017-09-21 11:10:00,6.26,6.27,6.25,6.27,684650.0,6.26,6.27,6.25,6.27,684650.0
2017-09-21 11:20:00,6.27,6.28,6.26,6.27,677250.0,6.27,6.28,6.26,6.27,677250.0
2017-09-21 11:30:00,6.27,6.28,6.26,6.28,535950.0,6.27,6.28,6.26,6.28,535950.0
2017-09-21 11:40:00,6.27,6.27,6.26,6.26,405000.0,6.27,6.27,6.26,6.26,405000.0
2017-09-21 11:50:00,6.26,6.27,6.26,6.26,451250.0,6.26,6.27,6.26,6.26,451250.0
2017-09-21 12:00:00,6.26,6.26,6.25,6.26,272950.0,6.26,6.26,6.25,6.26,272950.0
2017-09-21 12:10:00,6.26,6.26,6.25,6.26,372700.0,6.26,6.26,6.25,6.26,372700.0
2017-09-21 12:20:00,6.26,6.27,6.26,6.26,512000.0,6.26,6.27,6.26,6.26,512000.0
2017-09-21 12:30:00,6.26,6.27,6.26,6.26,492950.0,6.26,6.27,6.26,6.26,492950.0
2017-09-21 12:40:00,6.26,6.27,6.26,6.27,459150.0,6.26,6.27,6.26,6.27,459150.0
2017-09-21 12:50:00,6.26,6.27,6.26,6.26,264650.0,6.26,6.27,6.26,6.26,264650.0
2017-09-21 13:00:00,6.27,6.27,6.26,6.27,292300.0,6.27,6.27,6.26,6.27,292300.0
2017-09-21 13:10:00,6.27,6.27,6.26,6.27,819350.0,6.27,6.27,6.26,6.27,819350.0
2017-09-21 13:20:00,6.27,6.28,6.27,6.28,681650.0,6.27,6.28,6.27,6.28,681650.0
2017-09-21 13:30:00,6.28,6.28,6.27,6.27,637200.0,6.28,6.28,6.27,6.27,637200.0
2017-09-21 13:40:00,6.27,6.27,6.26,6.27,804500.0,6.27,6.27,6.26,6.27,804500.0
2017-09-21 13:50:00,6.27,6.27,6.27,6.27,260450.0,6.27,6.27,6.27,6.27,260450.0
2017-09-21 14:00:00,6.27,6.27,6.27,6.27,625400.0,6.27,6.27,6.27,6.27,625400.0
2017-09-21 14:10:00,6.27,6.27,6.26,6.27,396350.0,6.27,6.27,6.26,6.27,396350.0
2017-09-21 14:20:00,6.27,6.27,6.27,6.27,567200.0,6.27,6.27,6.27,6.27,567200.0
2017-09-21 14:30:00,6.27,6.27,6.27,6.27,297600.0,6.27,6.27,6.27,6.27,297600.0
2017-09-21 14:40:00,6.27,6.28,6.26,6.27,383850.0,6.27,6.28,6.26,6.27,383850.0
2017-09-21 14:50:00,6.27,6.27,6.26,6.27,1006050.0,6.27,6.27,6.26,6.27,1006050.0
2017-09-21 15:00:00,6.27,6.27,6.27,6.27,326250.0,6.27,6.27,6.27,6.27,326250.0
2017-09-21 15:10:00,6.27,6.27,6.27,6.27,460000.0,6.27,6.27,6.27,6.27,460000.0
2017-09-21 15:20:00,6.27,6.27,6.26,6.27,270800.0,6.27,6.27,6.26,6.27,270800.0
2017-09-21 15:30:00,6.27,6.27,6.27,6.27,798350.0,6.27,6.27,6.27,6.27,798350.0
2017-09-21 15:40:00,6.27,6.27,6.26,6.26,1698700.0,6.27,6.27,6.26,6.26,1698700.0
2017-09-21 15:50:00,6.26,6.27,6.26,6.26,3126350.0,6.26,6.27,6.26,6.26,3126350.0
2017-09-22 09:30:00,6.26,6.27,6.24,6.25,2855500.0,6.26,6.27,6.24,6.25,2855500.0
2017-09-22 09:40:00,6.26,6.29,6.26,6.29,1465300.0,6.26,6.29,6.26,6.29,1465300.0
2017-09-22 09:50:00,6.29,6.3,6.27,6.29,3135550.0,6.29,6.3,6.27,6.29,3135550.0
2017-09-22 10:00:00,6.28,6.3,6.28,6.29,1000350.0,6.28,6.3,6.28,6.29,1000350.0
2017-09-22 10:10:00,6.3,6.33,6.29,6.32,3291150.0,6.3,6.33,6.29,6.32,3291150.0
2017-09-22 10:20:00,6.32,6.32,6.31,6.32,925700.0,6.32,6.32,6.31,6.32,925700.0
2017-09-22 10:30:00,6.32,6.32,6.29,6.3,824500.0,6.32,6.32,6.29,6.3,824500.0
2017-09-22 10:40:00,6.3,6.3,6.28,6.29,1007450.0,6.3,6.3,6.28,6.29,1007450.0
2017-09-22 10:50:00,6.29,6.29,6.27,6.28,578050.0,6.29,6.29,6.27,6.28,578050.0
2017-09-22 11:00:00,6.29,6.31,6.29,6.3,648450.0,6.29,6.31,6.29,6.3,648450.0
2017-09-22 11:10:00,6.3,6.31,6.3,6.3,929000.0,6.3,6.31,6.3,6.3,929000.0
2017-09-22 11:20:00,6.3,6.31,6.3,6.3,818450.0,6.3,6.31,6.3,6.3,818450.0
2017-09-22 11:30:00,6.3,6.32,6.3,6.32,536800.0,6.3,6.32,6.3,6.32,536800.0
2017-09-22 11:40:00,6.32,6.33,6.32,6.32,597800.0,6.32,6.33,6.32,6.32,597800.0
2017-09-22 11:50:00,6.32,6.32,6.31,6.32,531500.0,6.32,6.32,6.31,6.32,531500.0
2017-09-22 12:00:00,6.32,6.35,6.32,6.33,1199650.0,6.32,6.35,6.32,6.33,1199650.0
2017-09-22 12:10:00,6.33,6.35,6.33,6.34,549300.0,6.33,6.35,6.33,6.34,549300.0
2017-09-22 12:20:00,6.34,6.34,6.33,6.33,303150.0,6.34,6.34,6.33,6.33,303150.0
2017-09-22 12:30:00,6.33,6.33,6.31,6.32,751850.0,6.33,6.33,6.31,6.32,751850.0
2017-09-22 12:40:00,6.32,6.32,6.32,6.32,270000.0,6.32,6.32,6.32,6.32,270000.0
2017-09-22 12:50:00,6.31,6.32,6.31,6.32,333750.0,6.31,6.32,6.31,6.32,333750.0
2017-09-22 13:00:00,6.32,6.32,6.31,6.31,652200.0,6.32,6.32,6.31,6.31,652200.0
2017-09-22 13:10:00,6.31,6.31,6.3,6.31,710450.0,6.31,6.31,6.3,6.31,710450.0
2017-09-22 13:20:00,6.31,6.31,6.3,6.31,167500.0,6.31,6.31,6.3,6.31,167500.0
2017-09-22 13:30:00,6.31,6.31,6.3,6.31,152050.0,6.31,6.31,6.3,6.31,152050.0
2017-09-22 13:40:00,6.31,6.32,6.31,6.32,716300.0,6.31,6.32,6.31,6.32,716300.0
2017-09-22 13:50:00,6.32,6.32,6.31,6.32,620700.0,6.32,6.32,6.31,6.32,620700.0
2017-09-22 14:00:00,6.32,6.32,6.31,6.31,290750.0,6.32,6.32,6.31,6.31,290750.0
2017-09-22 14:10:00,6.31,6.32,6.3,6.31,960250.0,6.31,6.32,6.3,6.31,960250.0
2017-09-22 14:20:00,6.31,6.31,6.3,6.31,371550.0,6.31,6.31,6.3,6.31,371550.0
2017-09-22 14:30:00,6.3,6.31,6.3,6.3,498350.0,6.3,6.31,6.3,6.3,498350.0
2017-09-22 14:40:00,6.3,6.31,6.3,6.31,372250.0,6.3,6.31,6.3,6.31,372250.0
2017-09-22 14:50:00,6.31,6.31,6.3,6.3,521200.0,6.31,6.31,6.3,6.3,521200.0
2017-09-22 15:00:00,6.31,6.31,6.3,6.3,703500.0,6.31,6.31,6.3,6.3,703500.0
2017-09-22 15:10:00,6.3,6.31,6.3,6.3,457300.0,6.3,6.31,6.3,6.3,457300.0
2017-09-22 15:20:00,6.3,6.31,6.3,6.31,1344600.0,6.3,6.31,6.3,6.31,1344600.0
2017-09-22 15:30:00,6.31,6.31,6.3,6.3,1148200.0,6.31,6.31,6.3,6.3,1148200.0
2017-09-22 15:40:00,6.3,6.3,6.29,6.3,2123400.0,6.3,6.3,6.29,6.3,2123400.0
2017-09-22 15:50:00,6.3,6.3,6.28,6.29,2634400.0,6.3,6.3,6.28,6.29,2634400.0
2017-09-25 09:30:00,6.26,6.35,6.26,6.31,2789200.0,6.26,6.35,6.26,6.31,2789200.0
2017-09-25 09:40:00,6.32,6.33,6.3,6.32,1745250.0,6.32,6.33,6.3,6.32,1745250.0
2017-09-25 09:50:00,6.32,6.33,6.31,6.31,791500.0,6.32,6.33,6.31,6.31,791500.0
2017-09-25 10:00:00,6.31,6.33,6.31,6.32,1205850.0,6.31,6.33,6.31,6.32,1205850.0
2017-09-25 10:10:00,6.32,6.33,6.31,6.33,1043950.0,6.32,6.33,6.31,6.33,1043950.0
2017-09-25 10:20:00,6.33,6.34,6.32,6.34,549400.0,6.33,6.34,6.32,6.34,549400.0
2017-09-25 10:30:00,6.34,6.37,6.33,6.35,2323650.0,6.34,6.37,6.33,6.35,2323650.0
2017-09-25 10:40:00,6.36,6.39,6.35,6.37,1663300.0,6.36,6.39,6.35,6.37,1663300.0
2017-09-25 10:50:00,6.37,6.38,6.35,6.35,2329850.0,6.37,6.38,6.35,6.35,2329850.0
2017-09-25 11:00:00,6.34,6.36,6.33,6.35,1286700.0,6.34,6.36,6.33,6.35,1286700.0
2017-09-25 11:10:00,6.35,6.39,6.35,6.39,1118800.0,6.35,6.39,6.35,6.39,1118800.0
2017-09-25 11:20:00,6.38,6.41,6.38,6.4,2062700.0,6.38,6.41,6.38,6.4,2062700.0
2017-09-25 11:30:00,6.4,6.4,6.39,6.39,883100.0,6.4,6.4,6.39,6.39,883100.0
2017-09-25 11:40:00,6.39,6.4,6.39,6.4,819600.0,6.39,6.4,6.39,6.4,819600.0
2017-09-25 11:50:00,6.4,6.41,6.39,6.39,1759900.0,6.4,6.41,6.39,6.39,1759900.0
2017-09-25 12:00:00,6.39,6.39,6.38,6.39,598700.0,6.39,6.39,6.38,6.39,598700.0
2017-09-25 12:10:00,6.39,6.39,6.36,6.37,757300.0,6.39,6.39,6.36,6.37,757300.0
2017-09-25 12:20:00,6.37,6.37,6.36,6.37,439550.0,6.37,6.37,6.36,6.37,439550.0
2017-09-25 12:30:00,6.37,6.39,6.37,6.39,414050.0,6.37,6.39,6.37,6.39,414050.0
2017-09-25 12:40:00,6.4,6.4,6.38,6.38,356650.0,6.4,6.4,6.38,6.38,356650.0
2017-09-25 12:50:00,6.39,6.39,6.37,6.38,296550.0,6.39,6.39,6.37,6.38,296550.0
2017-09-25 13:00:00,6.38,6.39,6.36,6.38,440800.0,6.38,6.39,6.36,6.38,440800.0
2017-09-25 13:10:00,6.38,6.4,6.37,6.4,300550.0,6.38,6.4,6.37,6.4,300550.0
2017-09-25 13:20:00,6.4,6.4,6.39,6.39,296750.0,6.4,6.4,6.39,6.39,296750.0
2017-09-25 13:30:00,6.39,6.4,6.39,6.4,663900.0,6.39,6.4,6.39,6.4,663900.0
2017-09-25 13:40:00,6.41,6.41,6.39,6.4,539900.0,6.41,6.41,6.39,6.4,539900.0
2017-09-25 13:50:00,6.4,6.41,6.39,6.4,393350.0,6.4,6.41,6.39,6.4,393350.0
2017-09-25 14:00:00,6.4,6.41,6.4,6.4,627900.0,6.4,6.41,6.4,6.4,627900.0
2017-09-25 14:10:00,6.4,6.41,6.4,6.41,536350.0,6.4,6.41,6.4,6.41,536350.0
2017-09-25 14:20:00,6.41,6.43,6.4,6.4,1272250.0,6.41,6.43,6.4,6.4,1272250.0
2017-09-25 14:30:00,6.4,6.42,6.4,6.42,971300.0,6.4,6.42,6.4,6.42,971300.0
2017-09-25 14:40:00,6.42,6.43,6.41,6.42,1401850.0,6.42,6.43,6.41,6.42,1401850.0
2017-09-25 14:50:00,6.42,6.47,6.42,6.47,1781600.0,6.42,6.47,6.42,6.47,1781600.0
2017-09-25 15:00:00,6.47,6.48,6.45,6.45,1843500.0,6.47,6.48,6.45,6.45,1843500.0
2017-09-25 15:10:00,6.45,6.45,6.43,6.44,924200.0,6.45,6.45,6.43,6.44,924200.0
2017-09-25 15:20:00,6.44,6.45,6.43,6.44,1049500.0,6.44,6.45,6.43,6.44,1049500.0
2017-09-25 15:30:00,6.44,6.45,6.44,6.44,1412900.0,6.44,6.45,6.44,6.44,1412900.0
2017-09-25 15:40:00,6.44,6.44,6.43,6.44,2222250.0,6.44,6.44,6.43,6.44,2222250.0
2017-09-25 15:50:00,6.43,6.43,6.41,6.42,3444050.0,6.43,6.43,6.41,6.42,3444050.0
2017-09-26 09:30:00,6.42,6.5,6.42,6.49,1487500.0,6.42,6.5,6.42,6.49,1487500.0
2017-09-26 09:40:00,6.49,6.51,6.48,6.5,1911200.0,6.49,6.51,6.48,6.5,1911200.0
2017-09-26 09:50:00,6.5,6.53,6.48,6.51,1261450.0,6.5,6.53,6.48,6.51,1261450.0
2017-09-26 10:00:00,6.51,6.53,6.45,6.46,1586750.0,6.51,6.53,6.45,6.46,1586750.0
2017-09-26 10:10:00,6.46,6.48,6.44,6.46,1206500.0,6.46,6.48,6.44,6.46,1206500.0
2017-09-26 10:20:00,6.46,6.47,6.45,6.45,746900.0,6.46,6.47,6.45,6.45,746900.0
2017-09-26 10:30:00,6.45,6.45,6.41,6.42,1014800.0,6.45,6.45,6.41,6.42,1014800.0
2017-09-26 10:40:00,6.42,6.43,6.4,6.4,642300.0,6.42,6.43,6.4,6.4,642300.0
2017-09-26 10:50:00,6.4,6.42,6.39,6.39,1061100.0,6.4,6.42,6.39,6.39,1061100.0
2017-09-26 11:00:00,6.39,6.4,6.37,6.37,792850.0,6.39,6.4,6.37,6.37,792850.0
2017-09-26 11:10:00,6.38,6.4,6.37,6.4,964900.0,6.38,6.4,6.37,6.4,964900.0
2017-09-26 11:20:00,6.4,6.41,6.38,6.4,477600.0,6.4,6.41,6.38,6.4,477600.0
2017-09-26 11:30:00,6.4,6.43,6.39,6.43,1081800.0,6.4,6.43,6.39,6.43,1081800.0
2017-09-26 11:40:00,6.43,6.45,6.41,6.42,1165300.0,6.43,6.45,6.41,6.42,1165300.0
2017-09-26 11:50:00,6.42,6.44,6.42,6.42,563550.0,6.42,6.44,6.42,6.42,563550.0
2017-09-26 12:00:00,6.42,6.44,6.41,6.42,550750.0,6.42,6.44,6.41,6.42,550750.0
2017-09-26 12:10:00,6.41,6.41,6.4,6.41,601350.0,6.41,6.41,6.4,6.41,601350.0
2017-09-26 12:20:00,6.41,6.42,6.41,6.41,294900.0,6.41,6.42,6.41,6.41,294900.0
2017-09-26 12:30:00,6.41,6.41,6.4,6.41,219300.0,6.41,6.41,6.4,6.41,219300.0
2017-09-26 12:40:00,6.41,6.43,6.41,6.42,177350.0,6.41,6.43,6.41,6.42,177350.0
2017-09-26 12:50:00,6.42,6.43,6.41,6.41,374750.0,6.42,6.43,6.41,6.41,374750.0
2017-09-26 13:00:00,6.41,6.43,6.41,6.41,412450.0,6.41,6.43,6.41,6.41,412450.0
2017-09-26 13:10:00,6.41,6.43,6.41,6.42,256100.0,6.41,6.43,6.41,6.42,256100.0
2017-09-26 13:20:00,6.42,6.42,6.4,6.42,358150.0,6.42,6.42,6.4,6.42,358150.0
2017-09-26 13:30:00,6.42,6.42,6.41,6.42,520450.0,6.42,6.42,6.41,6.42,520450.0
2017-09-26 13:40:00,6.41,6.42,6.4,6.41,130700.0,6.41,6.42,6.4,6.41,130700.0
2017-09-26 13:50:00,6.41,6.41,6.41,6.41,399650.0,6.41,6.41,6.41,6.41,399650.0
2017-09-26 14:00:00,6.41,6.41,6.4,6.4,1081150.0,6.41,6.41,6.4,6.4,1081150.0
2017-09-26 14:10:00,6.4,6.41,6.39,6.39,604000.0,6.4,6.41,6.39,6.39,604000.0
2017-09-26 14:20:00,6.39,6.4,6.39,6.4,507750.0,6.39,6.4,6.39,6.4,507750.0
2017-09-26 14:30:00,6.39,6.41,6.39,6.39,486650.0,6.39,6.41,6.39,6.39,486650.0
2017-09-26 14:40:00,6.4,6.4,6.39,6.4,413050.0,6.4,6.4,6.39,6.4,413050.0
2017-09-26 14:50:00,6.4,6.41,6.4,6.4,253750.0,6.4,6.41,6.4,6.4,253750.0
2017-09-26 15:00:00,6.4,6.41,6.4,6.41,312450.0,6.4,6.41,6.4,6.41,312450.0
2017-09-26 15:10:00,6.41,6.41,6.39,6.4,372500.0,6.41,6.41,6.39,6.4,372500.0
2017-09-26 15:20:00,6.39,6.39,6.38,6.39,298850.0,6.39,6.39,6.38,6.39,298850.0
2017-09-26 15:30:00,6.39,6.41,6.39,6.4,830950.0,6.39,6.41,6.39,6.4,830950.0
2017-09-26 15:40:00,6.4,6.4,6.39,6.39,971350.0,6.4,6.4,6.39,6.39,971350.0
2017-09-26 15:50:00,6.39,6.4,6.37,6.38,2151050.0,6.39,6.4,6.37,6.38,2151050.0
2017-09-27 09:30:00,6.41,6.45,6.41,6.43,878450.0,6.41,6.45,6.41,6.43,878450.0
2017-09-27 09:40:00,6.42,6.44,6.4,6.42,466950.0,6.42,6.44,6.4,6.42,466950.0
2017-09-27 09:50:00,6.41,6.42,6.4,6.4,1918800.0,6.41,6.42,6.4,6.4,1918800.0
2017-09-27 10:00:00,6.41,6.41,6.39,6.39,1218350.0,6.41,6.41,6.39,6.39,1218350.0
2017-09-27 10:10:00,6.39,6.4,6.39,6.39,449250.0,6.39,6.4,6.39,6.39,449250.0
2017-09-27 10:20:00,6.39,6.39,6.38,6.39,800500.0,6.39,6.39,6.38,6.39,800500.0
2017-09-27 10:30:00,6.39,6.4,6.38,6.39,4013800.0,6.39,6.4,6.38,6.39,4013800.0
2017-09-27 10:40:00,6.38,6.4,6.37,6.38,2055450.0,6.38,6.4,6.37,6.38,2055450.0
2017-09-27 10:50:00,6.37,6.38,6.31,6.31,4620400.0,6.37,6.38,6.31,6.31,4620400.0
2017-09-27 11:00:00,6.31,6.32,6.25,6.26,1987450.0,6.31,6.32,6.25,6.26,1987450.0
2017-09-27 11:10:00,6.25,6.3,6.25,6.27,3643300.0,6.25,6.3,6.25,6.27,3643300.0
2017-09-27 11:20:00,6.27,6.28,6.25,6.26,2032250.0,6.27,6.28,6.25,6.26,2032250.0
2017-09-27 11:30:00,6.26,6.27,6.24,6.26,2000650.0,6.26,6.27,6.24,6.26,2000650.0
2017-09-27 11:40:00,6.27,6.27,6.25,6.25,671200.0,6.27,6.27,6.25,6.25,671200.0
2017-09-27 11:50:00,6.25,6.25,6.23,6.24,1393450.0,6.25,6.25,6.23,6.24,1393450.0
2017-09-27 12:00:00,6.24,6.25,6.22,6.25,1899350.0,6.24,6.25,6.22,6.25,1899350.0
2017-09-27 12:10:00,6.25,6.25,6.24,6.24,471200.0,6.25,6.25,6.24,6.24,471200.0
2017-09-27 12:20:00,6.25,6.27,6.25,6.26,1080500.0,6.25,6.27,6.25,6.26,1080500.0
2017-09-27 12:30:00,6.26,6.28,6.26,6.28,588350.0,6.26,6.28,6.26,6.28,588350.0
2017-09-27 12:40:00,6.28,6.31,6.28,6.3,1965550.0,6.28,6.31,6.28,6.3,1965550.0
2017-09-27 12:50:00,6.3,6.31,6.29,6.3,628350.0,6.3,6.31,6.29,6.3,628350.0
2017-09-27 13:00:00,6.3,6.31,6.3,6.3,868100.0,6.3,6.31,6.3,6.3,868100.0
2017-09-27 13:10:00,6.3,6.3,6.3,6.3,1870700.0,6.3,6.3,6.3,6.3,1870700.0
2017-09-27 13:20:00,6.31,6.31,6.29,6.3,427750.0,6.31,6.31,6.29,6.3,427750.0
2017-09-27 13:30:00,6.3,6.31,6.3,6.3,335000.0,6.3,6.31,6.3,6.3,335000.0
2017-09-27 13:40:00,6.3,6.32,6.3,6.31,590350.0,6.3,6.32,6.3,6.31,590350.0
2017-09-27 13:50:00,6.32,6.32,6.31,6.31,410000.0,6.32,6.32,6.31,6.31,410000.0
2017-09-27 14:00:00,6.31,6.31,6.29,6.29,429050.0,6.31,6.31,6.29,6.29,429050.0
2017-09-27 14:10:00,6.29,6.31,6.29,6.3,511000.0,6.29,6.31,6.29,6.3,511000.0
2017-09-27 14:20:00,6.3,6.3,6.28,6.29,283000.0,6.3,6.3,6.28,6.29,283000.0
2017-09-27 14:30:00,6.29,6.29,6.28,6.29,294150.0,6.29,6.29,6.28,6.29,294150.0
2017-09-27 14:40:00,6.3,6.3,6.28,6.29,626500.0,6.3,6.3,6.28,6.29,626500.0
2017-09-27 14:50:00,6.29,6.29,6.28,6.28,337500.0,6.29,6.29,6.28,6.28,337500.0
2017-09-27 15:00:00,6.29,6.3,6.28,6.3,699550.0,6.29,6.3,6.28,6.3,699550.0
2017-09-27 15:10:00,6.3,6.3,6.29,6.3,824050.0,6.3,6.3,6.29,6.3,824050.0
2017-09-27 15:20:00,6.31,6.31,6.29,6.3,755900.0,6.31,6.31,6.29,6.3,755900.0
2017-09-27 15:30:00,6.3,6.3,6.29,6.3,851100.0,6.3,6.3,6.29,6.3,851100.0
2017-09-27 15:40:00,6.3,6.3,6.28,6.29,1653200.0,6.3,6.3,6.28,6.29,1653200.0
2017-09-27 15:50:00,6.29,6.29,6.27,6.28,3409500.0,6.29,6.29,6.27,6.28,3409500.0
2017-09-28 09:30:00,6.3,6.32,6.28,6.28,1412150.0,6.3,6.32,6.28,6.28,1412150.0
2017-09-28 09:40:00,6.28,6.33,6.27,6.33,1700400.0,6.28,6.33,6.27,6.33,1700400.0
2017-09-28 09:50:00,6.32,6.32,6.25,6.25,535900.0,6.32,6.32,6.25,6.25,535900.0
2017-09-28 10:00:00,6.26,6.27,6.24,6.26,671150.0,6.26,6.27,6.24,6.26,671150.0
2017-09-28 10:10:00,6.26,6.29,6.25,6.29,589650.0,6.26,6.29,6.25,6.29,589650.0
2017-09-28 10:20:00,6.29,6.29,6.28,6.28,407400.0,6.29,6.29,6.28,6.28,407400.0
2017-09-28 10:30:00,6.29,6.29,6.27,6.28,734950.0,6.29,6.29,6.27,6.28,734950.0
2017-09-28 10:40:00,6.28,6.32,6.28,6.32,1165800.0,6.28,6.32,6.28,6.32,1165800.0
2017-09-28 10:50:00,6.31,6.31,6.29,6.29,585150.0,6.31,6.31,6.29,6.29,585150.0
2017-09-28 11:00:00,6.29,6.29,6.27,6.29,412450.0,6.29,6.29,6.27,6.29,412450.0
2017-09-28 11:10:00,6.28,6.28,6.27,6.27,450950.0,6.28,6.28,6.27,6.27,450950.0
2017-09-28 11:20:00,6.27,6.28,6.27,6.28,289400.0,6.27,6.28,6.27,6.28,289400.0
2017-09-28 11:30:00,6.28,6.3,6.28,6.29,696500.0,6.28,6.3,6.28,6.29,696500.0
2017-09-28 11:40:00,6.29,6.3,6.28,6.29,442300.0,6.29,6.3,6.28,6.29,442300.0
2017-09-28 11:50:00,6.28,6.3,6.28,6.29,423750.0,6.28,6.3,6.28,6.29,423750.0
2017-09-28 12:00:00,6.29,6.31,6.29,6.3,518300.0,6.29,6.31,6.29,6.3,518300.0
2017-09-28 12:10:00,6.3,6.32,6.3,6.31,797400.0,6.3,6.32,6.3,6.31,797400.0
2017-09-28 12:20:00,6.31,6.32,6.3,6.31,679250.0,6.31,6.32,6.3,6.31,679250.0
2017-09-28 12:30:00,6.31,6.32,6.31,6.31,279950.0,6.31,6.32,6.31,6.31,279950.0
2017-09-28 12:40:00,6.31,6.32,6.31,6.32,268250.0,6.31,6.32,6.31,6.32,268250.0
2017-09-28 12:50:00,6.32,6.32,6.31,6.32,235000.0,6.32,6.32,6.31,6.32,235000.0
2017-09-28 13:00:00,6.32,6.32,6.31,6.31,231750.0,6.32,6.32,6.31,6.31,231750.0
2017-09-28 13:10:00,6.31,6.31,6.3,6.31,130000.0,6.31,6.31,6.3,6.31,130000.0
2017-09-28 13:20:00,6.31,6.32,6.31,6.31,288550.0,6.31,6.32,6.31,6.31,288550.0
2017-09-28 13:30:00,6.31,6.31,6.31,6.31,174950.0,6.31,6.31,6.31,6.31,174950.0
2017-09-28 13:40:00,6.31,6.31,6.3,6.31,170250.0,6.31,6.31,6.3,6.31,170250.0
2017-09-28 13:50:00,6.31,6.31,6.31,6.31,301950.0,6.31,6.31,6.31,6.31,301950.0
2017-09-28 14:00:00,6.31,6.31,6.31,6.31,135650.0,6.31,6.31,6.31,6.31,135650.0
2017-09-28 14:10:00,6.31,6.31,6.3,6.3,287550.0,6.31,6.31,6.3,6.3,287550.0
2017-09-28 14:20:00,6.3,6.31,6.3,6.31,168650.0,6.3,6.31,6.3,6.31,168650.0
2017-09-28 14:30:00,6.31,6.31,6.3,6.31,164900.0,6.31,6.31,6.3,6.31,164900.0
2017-09-28 14:40:00,6.31,6.31,6.31,6.31,366050.0,6.31,6.31,6.31,6.31,366050.0
2017-09-28 14:50:00,6.31,6.32,6.31,6.31,248350.0,6.31,6.32,6.31,6.31,248350.0
2017-09-28 15:00:00,6.31,6.32,6.31,6.32,359950.0,6.31,6.32,6.31,6.32,359950.0
2017-09-28 15:10:00,6.32,6.33,6.32,6.32,469750.0,6.32,6.33,6.32,6.32,469750.0
2017-09-28 15:20:00,6.32,6.32,6.31,6.31,621850.0,6.32,6.32,6.31,6.31,621850.0
2017-09-28 15:30:00,6.31,6.33,6.31,6.33,865300.0,6.31,6.33,6.31,6.33,865300.0
2017-09-28 15:40:00,6.33,6.34,6.32,6.34,1283450.0,6.33,6.34,6.32,6.34,1283450.0
2017-09-28 15:50:00,6.33,6.34,6.33,6.33,1802800.0,6.33,6.34,6.33,6.33,1802800.0
2017-09-29 09:30:00,6.32,6.33,6.29,6.3,1537450.0,6.32,6.33,6.29,6.3,1537450.0
2017-09-29 09:40:00,6.3,6.31,6.27,6.28,1291150.0,6.3,6.31,6.27,6.28,1291150.0
2017-09-29 09:50:00,6.28,6.28,6.24,6.26,1727550.0,6.28,6.28,6.24,6.26,1727550.0
2017-09-29 10:00:00,6.26,6.26,6.24,6.25,841400.0,6.26,6.26,6.24,6.25,841400.0
2017-09-29 10:10:00,6.26,6.26,6.24,6.24,622850.0,6.26,6.26,6.24,6.24,622850.0
2017-09-29 10:20:00,6.25,6.26,6.23,6.25,946700.0,6.25,6.26,6.23,6.25,946700.0
2017-09-29 10:30:00,6.25,6.26,6.22,6.22,1546450.0,6.25,6.26,6.22,6.22,1546450.0
2017-09-29 10:40:00,6.23,6.23,6.2,6.2,1925000.0,6.23,6.23,6.2,6.2,1925000.0
2017-09-29 10:50:00,6.2,6.21,6.2,6.2,1056250.0,6.2,6.21,6.2,6.2,1056250.0
2017-09-29 11:00:00,6.2,6.22,6.19,6.21,1319050.0,6.2,6.22,6.19,6.21,1319050.0
2017-09-29 11:10:00,6.21,6.22,6.2,6.2,969800.0,6.21,6.22,6.2,6.2,969800.0
2017-09-29 11:20:00,6.2,6.21,6.2,6.21,1005000.0,6.2,6.21,6.2,6.21,1005000.0
2017-09-29 11:30:00,6.2,6.23,6.2,6.23,1137700.0,6.2,6.23,6.2,6.23,1137700.0
2017-09-29 11:40:00,6.23,6.23,6.22,6.23,1335900.0,6.23,6.23,6.22,6.23,1335900.0
2017-09-29 11:50:00,6.23,6.24,6.22,6.22,922250.0,6.23,6.24,6.22,6.22,922250.0
2017-09-29 12:00:00,6.22,6.25,6.22,6.24,1026800.0,6.22,6.25,6.22,6.24,1026800.0
2017-09-29 12:10:00,6.23,6.24,6.23,6.24,359100.0,6.23,6.24,6.23,6.24,359100.0
2017-09-29 12:20:00,6.24,6.25,6.23,6.24,371350.0,6.24,6.25,6.23,6.24,371350.0
2017-09-29 12:30:00,6.23,6.24,6.22,6.22,419000.0,6.23,6.24,6.22,6.22,419000.0
2017-09-29 12:40:00,6.22,6.22,6.21,6.21,558050.0,6.22,6.22,6.21,6.21,558050.0
2017-09-29 12:50:00,6.21,6.22,6.21,6.21,352750.0,6.21,6.22,6.21,6.21,352750.0
2017-09-29 13:00:00,6.21,6.22,6.21,6.21,293500.0,6.21,6.22,6.21,6.21,293500.0
2017-09-29 13:10:00,6.21,6.21,6.21,6.21,198950.0,6.21,6.21,6.21,6.21,198950.0
2017-09-29 13:20:00,6.21,6.22,6.2,6.21,452900.0,6.21,6.22,6.2,6.21,452900.0
2017-09-29 13:30:00,6.21,6.21,6.19,6.2,1298700.0,6.21,6.21,6.19,6.2,1298700.0
2017-09-29 13:40:00,6.2,6.2,6.19,6.19,629300.0,6.2,6.2,6.19,6.19,629300.0
2017-09-29 13:50:00,6.19,6.2,6.19,6.2,654200.0,6.19,6.2,6.19,6.2,654200.0
2017-09-29 14:00:00,6.2,6.2,6.18,6.19,618600.0,6.2,6.2,6.18,6.19,618600.0
2017-09-29 14:10:00,6.19,6.19,6.19,6.19,599900.0,6.19,6.19,6.19,6.19,599900.0
2017-09-29 14:20:00,6.19,6.2,6.19,6.19,558550.0,6.19,6.2,6.19,6.19,558550.0
2017-09-29 14:30:00,6.19,6.19,6.18,6.18,855250.0,6.19,6.19,6.18,6.18,855250.0
2017-09-29 14:40:00,6.18,6.19,6.17,6.18,1790650.0,6.18,6.19,6.17,6.18,1790650.0
2017-09-29 14:50:00,6.18,6.19,6.18,6.18,780850.0,6.18,6.19,6.18,6.18,780850.0
2017-09-29 15:00:00,6.18,6.18,6.18,6.18,1422350.0,6.18,6.18,6.18,6.18,1422350.0
2017-09-29 15:10:00,6.18,6.18,6.16,6.16,1334650.0,6.18,6.18,6.16,6.16,1334650.0
2017-09-29 15:20:00,6.16,6.16,6.15,6.15,1023400.0,6.16,6.16,6.15,6.15,1023400.0
2017-09-29 15:30:00,6.15,6.15,6.14,6.15,1591900.0,6.15,6.15,6.14,6.15,1591900.0
2017-09-29 15:40:00,6.15,6.16,6.15,6.15,2154150.0,6.15,6.16,6.15,6.15,2154150.0
2017-09-29 15:50:00,6.15,6.17,6.15,6.16,5411350.0,6.15,6.17,6.15,6.16,5411350.0
2017-10-02 09:30:00,6.16,6.16,5.96,6.01,7870300.0,6.16,6.16,5.96,6.01,7870300.0
2017-10-02 09:40:00,6.02,6.03,5.97,6.01,5879250.0,6.02,6.03,5.97,6.01,5879250.0
2017-10-02 09:50:00,6.01,6.06,6.01,6.04,3572450.0,6.01,6.06,6.01,6.04,3572450.0
2017-10-02 10:00:00,6.05,6.09,6.04,6.07,2149450.0,6.05,6.09,6.04,6.07,2149450.0
2017-10-02 10:10:00,6.07,6.07,6.03,6.04,1722350.0,6.07,6.07,6.03,6.04,1722350.0
2017-10-02 10:20:00,6.03,6.04,5.99,6.01,2841000.0,6.03,6.04,5.99,6.01,2841000.0
2017-10-02 10:30:00,6.01,6.04,6.01,6.03,1510550.0,6.01,6.04,6.01,6.03,1510550.0
2017-10-02 10:40:00,6.03,6.04,6.01,6.01,1206550.0,6.03,6.04,6.01,6.01,1206550.0
2017-10-02 10:50:00,6.02,6.02,6.0,6.0,1339700.0,6.02,6.02,6.0,6.0,1339700.0
2017-10-02 11:00:00,6.0,6.01,5.99,6.0,1827050.0,6.0,6.01,5.99,6.0,1827050.0
2017-10-02 11:10:00,6.0,6.0,6.0,6.0,1338150.0,6.0,6.0,6.0,6.0,1338150.0
2017-10-02 11:20:00,6.0,6.0,5.98,6.0,1361900.0,6.0,6.0,5.98,6.0,1361900.0
2017-10-02 11:30:00,6.0,6.0,5.99,6.0,1116700.0,6.0,6.0,5.99,6.0,1116700.0
2017-10-02 11:40:00,6.0,6.0,5.99,5.99,828500.0,6.0,6.0,5.99,5.99,828500.0
2017-10-02 11:50:00,5.99,6.0,5.99,6.0,995750.0,5.99,6.0,5.99,6.0,995750.0
2017-10-02 12:00:00,5.99,6.01,5.99,6.0,1441500.0,5.99,6.01,5.99,6.0,1441500.0
2017-10-02 12:10:00,6.0,6.0,5.99,5.99,954950.0,6.0,6.0,5.99,5.99,954950.0
2017-10-02 12:20:00,5.99,6.0,5.99,5.99,749400.0,5.99,6.0,5.99,5.99,749400.0
2017-10-02 12:30:00,5.99,5.99,5.98,5.99,1411700.0,5.99,5.99,5.98,5.99,1411700.0
2017-10-02 12:40:00,5.99,6.0,5.98,5.99,1901100.0,5.99,6.0,5.98,5.99,1901100.0
2017-10-02 12:50:00,5.99,6.0,5.98,5.99,818300.0,5.99,6.0,5.98,5.99,818300.0
2017-10-02 13:00:00,6.0,6.0,5.99,6.0,710350.0,6.0,6.0,5.99,6.0,710350.0
2017-10-02 13:10:00,5.99,6.0,5.99,6.0,624250.0,5.99,6.0,5.99,6.0,624250.0
2017-10-02 13:20:00,6.0,6.0,5.99,6.0,862250.0,6.0,6.0,5.99,6.0,862250.0
2017-10-02 13:30:00,6.0,6.0,5.98,5.98,684700.0,6.0,6.0,5.98,5.98,684700.0
2017-10-02 13:40:00,5.98,5.99,5.98,5.99,819400.0,5.98,5.99,5.98,5.99,819400.0
2017-10-02 13:50:00,5.99,5.99,5.98,5.98,865350.0,5.99,5.99,5.98,5.98,865350.0
2017-10-02 14:00:00,5.99,5.99,5.98,5.98,680500.0,5.99,5.99,5.98,5.98,680500.0
2017-10-02 14:10:00,5.98,5.98,5.97,5.98,1363650.0,5.98,5.98,5.97,5.98,1363650.0
2017-10-02 14:20:00,5.98,5.99,5.98,5.99,785050.0,5.98,5.99,5.98,5.99,785050.0
2017-10-02 14:30:00,5.99,5.99,5.98,5.98,786400.0,5.99,5.99,5.98,5.98,786400.0
2017-10-02 14:40:00,5.99,5.99,5.98,5.99,325100.0,5.99,5.99,5.98,5.99,325100.0
2017-10-02 14:50:00,5.99,6.0,5.99,5.99,1024750.0,5.99,6.0,5.99,5.99,1024750.0
2017-10-02 15:00:00,5.99,6.0,5.99,6.0,908650.0,5.99,6.0,5.99,6.0,908650.0
2017-10-02 15:10:00,6.0,6.0,5.99,5.99,484550.0,6.0,6.0,5.99,5.99,484550.0
2017-10-02 15:20:00,5.99,6.0,5.99,5.99,1098950.0,5.99,6.0,5.99,5.99,1098950.0
2017-10-02 15:30:00,5.99,6.01,5.99,6.01,1409300.0,5.99,6.01,5.99,6.01,1409300.0
2017-10-02 15:40:00,6.01,6.01,6.0,6.0,2119950.0,6.01,6.01,6.0,6.0,2119950.0
2017-10-02 15:50:00,6.0,6.04,6.0,6.03,5512600.0,6.0,6.04,6.0,6.03,5512600.0
2017-10-03 09:30:00,6.03,6.07,6.02,6.06,1802900.0,6.03,6.07,6.02,6.06,1802900.0
2017-10-03 09:40:00,6.06,6.08,6.01,6.04,1581950.0,6.06,6.08,6.01,6.04,1581950.0
2017-10-03 09:50:00,6.03,6.04,6.01,6.01,1213450.0,6.03,6.04,6.01,6.01,1213450.0
2017-10-03 10:00:00,6.02,6.03,6.01,6.02,825300.0,6.02,6.03,6.01,6.02,825300.0
2017-10-03 10:10:00,6.02,6.02,6.01,6.01,1299850.0,6.02,6.02,6.01,6.01,1299850.0
2017-10-03 10:20:00,6.02,6.05,6.02,6.03,1088500.0,6.02,6.05,6.02,6.03,1088500.0
2017-10-03 10:30:00,6.02,6.08,6.02,6.04,1750550.0,6.02,6.08,6.02,6.04,1750550.0
2017-10-03 10:40:00,6.04,6.04,6.02,6.03,906850.0,6.04,6.04,6.02,6.03,906850.0
2017-10-03 10:50:00,6.03,6.03,6.01,6.02,509800.0,6.03,6.03,6.01,6.02,509800.0
2017-10-03 11:00:00,6.03,6.03,6.02,6.03,452150.0,6.03,6.03,6.02,6.03,452150.0
2017-10-03 11:10:00,6.03,6.03,6.02,6.02,800500.0,6.03,6.03,6.02,6.02,800500.0
2017-10-03 11:20:00,6.02,6.03,6.02,6.03,556700.0,6.02,6.03,6.02,6.03,556700.0
2017-10-03 11:30:00,6.03,6.03,6.01,6.02,670800.0,6.03,6.03,6.01,6.02,670800.0
2017-10-03 11:40:00,6.02,6.03,6.01,6.01,773650.0,6.02,6.03,6.01,6.01,773650.0
2017-10-03 11:50:00,6.01,6.02,6.0,6.02,894900.0,6.01,6.02,6.0,6.02,894900.0
2017-10-03 12:00:00,6.02,6.04,6.02,6.03,386400.0,6.02,6.04,6.02,6.03,386400.0
2017-10-03 12:10:00,6.03,6.03,6.02,6.03,542600.0,6.03,6.03,6.02,6.03,542600.0
2017-10-03 12:20:00,6.03,6.04,6.03,6.03,438650.0,6.03,6.04,6.03,6.03,438650.0
2017-10-03 12:30:00,6.03,6.04,6.03,6.03,148750.0,6.03,6.04,6.03,6.03,148750.0
2017-10-03 12:40:00,6.03,6.04,6.03,6.04,374700.0,6.03,6.04,6.03,6.04,374700.0
2017-10-03 12:50:00,6.04,6.04,6.03,6.04,456950.0,6.04,6.04,6.03,6.04,456950.0
2017-10-03 13:00:00,6.04,6.04,6.03,6.04,215300.0,6.04,6.04,6.03,6.04,215300.0
2017-10-03 13:10:00,6.04,6.05,6.03,6.05,421550.0,6.04,6.05,6.03,6.05,421550.0
2017-10-03 13:20:00,6.05,6.06,6.05,6.06,719200.0,6.05,6.06,6.05,6.06,719200.0
2017-10-03 13:30:00,6.06,6.07,6.05,6.06,658850.0,6.06,6.07,6.05,6.06,658850.0
2017-10-03 13:40:00,6.06,6.06,6.04,6.04,279500.0,6.06,6.06,6.04,6.04,279500.0
2017-10-03 13:50:00,6.05,6.06,6.04,6.04,310100.0,6.05,6.06,6.04,6.04,310100.0
2017-10-03 14:00:00,6.04,6.05,6.04,6.04,304800.0,6.04,6.05,6.04,6.04,304800.0
2017-10-03 14:10:00,6.04,6.05,6.04,6.04,348500.0,6.04,6.05,6.04,6.04,348500.0
2017-10-03 14:20:00,6.04,6.05,6.04,6.05,329950.0,6.04,6.05,6.04,6.05,329950.0
2017-10-03 14:30:00,6.05,6.05,6.04,6.05,471500.0,6.05,6.05,6.04,6.05,471500.0
2017-10-03 14:40:00,6.05,6.05,6.05,6.05,367900.0,6.05,6.05,6.05,6.05,367900.0
2017-10-03 14:50:00,6.05,6.06,6.05,6.06,461450.0,6.05,6.06,6.05,6.06,461450.0
2017-10-03 15:00:00,6.06,6.06,6.05,6.05,1003900.0,6.06,6.06,6.05,6.05,1003900.0
2017-10-03 15:10:00,6.05,6.06,6.05,6.06,523300.0,6.05,6.06,6.05,6.06,523300.0
2017-10-03 15:20:00,6.06,6.06,6.05,6.06,473300.0,6.06,6.06,6.05,6.06,473300.0
2017-10-03 15:30:00,6.06,6.06,6.06,6.06,1111300.0,6.06,6.06,6.06,6.06,1111300.0
2017-10-03 15:40:00,6.06,6.07,6.06,6.07,1228050.0,6.06,6.07,6.06,6.07,1228050.0
2017-10-03 15:50:00,6.07,6.07,6.05,6.06,3809150.0,6.07,6.07,6.05,6.06,3809150.0
2017-10-04 09:30:00,6.08,6.12,6.07,6.11,1983200.0,6.08,6.12,6.07,6.11,1983200.0
2017-10-04 09:40:00,6.11,6.14,6.1,6.13,1377400.0,6.11,6.14,6.1,6.13,1377400.0
2017-10-04 09:50:00,6.13,6.18,6.13,6.15,2621350.0,6.13,6.18,6.13,6.15,2621350.0
2017-10-04 10:00:00,6.15,6.16,6.12,6.13,1644450.0,6.15,6.16,6.12,6.13,1644450.0
2017-10-04 10:10:00,6.13,6.14,6.12,6.12,909450.0,6.13,6.14,6.12,6.12,909450.0
2017-10-04 10:20:00,6.13,6.15,6.11,6.14,1113250.0,6.13,6.15,6.11,6.14,1113250.0
2017-10-04 10:30:00,6.14,6.15,6.13,6.13,861350.0,6.14,6.15,6.13,6.13,861350.0
2017-10-04 10:40:00,6.13,6.16,6.13,6.15,833900.0,6.13,6.16,6.13,6.15,833900.0
2017-10-04 10:50:00,6.15,6.15,6.14,6.14,480600.0,6.15,6.15,6.14,6.14,480600.0
2017-10-04 11:00:00,6.13,6.16,6.13,6.16,760000.0,6.13,6.16,6.13,6.16,760000.0
2017-10-04 11:10:00,6.16,6.17,6.14,6.15,862050.0,6.16,6.17,6.14,6.15,862050.0
2017-10-04 11:20:00,6.15,6.16,6.15,6.16,572400.0,6.15,6.16,6.15,6.16,572400.0
2017-10-04 11:30:00,6.16,6.16,6.14,6.15,457300.0,6.16,6.16,6.14,6.15,457300.0
2017-10-04 11:40:00,6.15,6.15,6.14,6.15,311100.0,6.15,6.15,6.14,6.15,311100.0
2017-10-04 11:50:00,6.15,6.16,6.15,6.15,294600.0,6.15,6.16,6.15,6.15,294600.0
2017-10-04 12:00:00,6.15,6.16,6.15,6.16,329600.0,6.15,6.16,6.15,6.16,329600.0
2017-10-04 12:10:00,6.16,6.17,6.15,6.17,541950.0,6.16,6.17,6.15,6.17,541950.0
2017-10-04 12:20:00,6.17,6.19,6.17,6.18,1139250.0,6.17,6.19,6.17,6.18,1139250.0
2017-10-04 12:30:00,6.18,6.19,6.18,6.19,775350.0,6.18,6.19,6.18,6.19,775350.0
2017-10-04 12:40:00,6.18,6.19,6.18,6.18,1211850.0,6.18,6.19,6.18,6.18,1211850.0
2017-10-04 12:50:00,6.18,6.2,6.18,6.2,986800.0,6.18,6.2,6.18,6.2,986800.0
2017-10-04 13:00:00,6.2,6.2,6.19,6.19,998700.0,6.2,6.2,6.19,6.19,998700.0
2017-10-04 13:10:00,6.19,6.2,6.19,6.19,853700.0,6.19,6.2,6.19,6.19,853700.0
2017-10-04 13:20:00,6.19,6.2,6.18,6.2,370000.0,6.19,6.2,6.18,6.2,370000.0
2017-10-04 13:30:00,6.2,6.21,6.19,6.2,599900.0,6.2,6.21,6.19,6.2,599900.0
2017-10-04 13:40:00,6.19,6.2,6.16,6.18,644250.0,6.19,6.2,6.16,6.18,644250.0
2017-10-04 13:50:00,6.18,6.18,6.17,6.18,208000.0,6.18,6.18,6.17,6.18,208000.0
2017-10-04 14:00:00,6.18,6.19,6.18,6.19,491550.0,6.18,6.19,6.18,6.19,491550.0
2017-10-04 14:10:00,6.19,6.19,6.18,6.18,496100.0,6.19,6.19,6.18,6.18,496100.0
2017-10-04 14:20:00,6.18,6.18,6.16,6.18,676400.0,6.18,6.18,6.16,6.18,676400.0
2017-10-04 14:30:00,6.18,6.18,6.16,6.16,830100.0,6.18,6.18,6.16,6.16,830100.0
2017-10-04 14:40:00,6.16,6.16,6.16,6.16,289950.0,6.16,6.16,6.16,6.16,289950.0
2017-10-04 14:50:00,6.16,6.17,6.16,6.16,468450.0,6.16,6.17,6.16,6.16,468450.0
2017-10-04 15:00:00,6.16,6.17,6.16,6.17,457650.0,6.16,6.17,6.16,6.17,457650.0
2017-10-04 15:10:00,6.17,6.17,6.16,6.17,648300.0,6.17,6.17,6.16,6.17,648300.0
2017-10-04 15:20:00,6.16,6.17,6.16,6.16,767000.0,6.16,6.17,6.16,6.16,767000.0
2017-10-04 15:30:00,6.16,6.16,6.15,6.16,738650.0,6.16,6.16,6.15,6.16,738650.0
2017-10-04 15:40:00,6.16,6.16,6.15,6.15,1391150.0,6.16,6.16,6.15,6.15,1391150.0
2017-10-04 15:50:00,6.15,6.15,6.13,6.14,4397500.0,6.15,6.15,6.13,6.14,4397500.0
2017-10-05 09:30:00,6.17,6.19,6.13,6.15,1519900.0,6.17,6.19,6.13,6.15,1519900.0
2017-10-05 09:40:00,6.14,6.15,6.13,6.14,812250.0,6.14,6.15,6.13,6.14,812250.0
2017-10-05 09:50:00,6.14,6.16,6.13,6.14,1037600.0,6.14,6.16,6.13,6.14,1037600.0
2017-10-05 10:00:00,6.14,6.15,6.13,6.13,1355300.0,6.14,6.15,6.13,6.13,1355300.0
2017-10-05 10:10:00,6.14,6.15,6.14,6.14,1008350.0,6.14,6.15,6.14,6.14,1008350.0
2017-10-05 10:20:00,6.14,6.16,6.14,6.16,966800.0,6.14,6.16,6.14,6.16,966800.0
2017-10-05 10:30:00,6.16,6.18,6.15,6.18,1116850.0,6.16,6.18,6.15,6.18,1116850.0
2017-10-05 10:40:00,6.18,6.18,6.17,6.18,984250.0,6.18,6.18,6.17,6.18,984250.0
2017-10-05 10:50:00,6.18,6.19,6.17,6.19,1024450.0,6.18,6.19,6.17,6.19,1024450.0
2017-10-05 11:00:00,6.19,6.2,6.17,6.18,724450.0,6.19,6.2,6.17,6.18,724450.0
2017-10-05 11:10:00,6.18,6.18,6.17,6.18,588800.0,6.18,6.18,6.17,6.18,588800.0
2017-10-05 11:20:00,6.18,6.19,6.17,6.19,902550.0,6.18,6.19,6.17,6.19,902550.0
2017-10-05 11:30:00,6.19,6.2,6.19,6.2,742050.0,6.19,6.2,6.19,6.2,742050.0
2017-10-05 11:40:00,6.2,6.2,6.19,6.19,1059650.0,6.2,6.2,6.19,6.19,1059650.0
2017-10-05 11:50:00,6.19,6.21,6.19,6.2,826150.0,6.19,6.21,6.19,6.2,826150.0
2017-10-05 12:00:00,6.21,6.23,6.2,6.23,1022700.0,6.21,6.23,6.2,6.23,1022700.0
2017-10-05 12:10:00,6.22,6.23,6.22,6.22,379100.0,6.22,6.23,6.22,6.22,379100.0
2017-10-05 12:20:00,6.22,6.23,6.22,6.23,421350.0,6.22,6.23,6.22,6.23,421350.0
2017-10-05 12:30:00,6.23,6.23,6.19,6.19,1319850.0,6.23,6.23,6.19,6.19,1319850.0
2017-10-05 12:40:00,6.2,6.22,6.19,6.22,478200.0,6.2,6.22,6.19,6.22,478200.0
2017-10-05 12:50:00,6.22,6.22,6.21,6.22,542250.0,6.22,6.22,6.21,6.22,542250.0
2017-10-05 13:00:00,6.22,6.23,6.21,6.23,637550.0,6.22,6.23,6.21,6.23,637550.0
2017-10-05 13:10:00,6.23,6.23,6.22,6.23,642950.0,6.23,6.23,6.22,6.23,642950.0
2017-10-05 13:20:00,6.23,6.24,6.23,6.24,560850.0,6.23,6.24,6.23,6.24,560850.0
2017-10-05 13:30:00,6.23,6.24,6.23,6.24,1011250.0,6.23,6.24,6.23,6.24,1011250.0
2017-10-05 13:40:00,6.23,6.23,6.22,6.22,658600.0,6.23,6.23,6.22,6.22,658600.0
2017-10-05 13:50:00,6.22,6.22,6.21,6.22,687900.0,6.22,6.22,6.21,6.22,687900.0
2017-10-05 14:00:00,6.22,6.23,6.22,6.22,427500.0,6.22,6.23,6.22,6.22,427500.0
2017-10-05 14:10:00,6.22,6.24,6.22,6.23,498550.0,6.22,6.24,6.22,6.23,498550.0
2017-10-05 14:20:00,6.23,6.23,6.22,6.23,353250.0,6.23,6.23,6.22,6.23,353250.0
2017-10-05 14:30:00,6.23,6.24,6.23,6.24,724250.0,6.23,6.24,6.23,6.24,724250.0
2017-10-05 14:40:00,6.24,6.24,6.23,6.23,572300.0,6.24,6.24,6.23,6.23,572300.0
2017-10-05 14:50:00,6.23,6.23,6.22,6.22,585200.0,6.23,6.23,6.22,6.22,585200.0
2017-10-05 15:00:00,6.23,6.24,6.23,6.24,582350.0,6.23,6.24,6.23,6.24,582350.0
2017-10-05 15:10:00,6.23,6.24,6.21,6.21,694400.0,6.23,6.24,6.21,6.21,694400.0
2017-10-05 15:20:00,6.21,6.22,6.21,6.22,829450.0,6.21,6.22,6.21,6.22,829450.0
2017-10-05 15:30:00,6.22,6.22,6.21,6.21,1084000.0,6.22,6.22,6.21,6.21,1084000.0
2017-10-05 15:40:00,6.21,6.21,6.2,6.2,1302950.0,6.21,6.21,6.2,6.2,1302950.0
2017-10-05 15:50:00,6.2,6.21,6.2,6.21,2609900.0,6.2,6.21,6.2,6.21,2609900.0
2017-10-06 09:30:00,6.18,6.18,6.14,6.17,3707250.0,6.18,6.18,6.14,6.17,3707250.0
2017-10-06 09:40:00,6.17,6.19,6.15,6.17,1481400.0,6.17,6.19,6.15,6.17,1481400.0
2017-10-06 09:50:00,6.17,6.19,6.16,6.19,1138800.0,6.17,6.19,6.16,6.19,1138800.0
2017-10-06 10:00:00,6.18,6.19,6.18,6.18,810850.0,6.18,6.19,6.18,6.18,810850.0
2017-10-06 10:10:00,6.18,6.19,6.16,6.16,787000.0,6.18,6.19,6.16,6.16,787000.0
2017-10-06 10:20:00,6.17,6.18,6.15,6.15,1501700.0,6.17,6.18,6.15,6.15,1501700.0
2017-10-06 10:30:00,6.16,6.16,6.12,6.12,1500600.0,6.16,6.16,6.12,6.12,1500600.0
2017-10-06 10:40:00,6.13,6.13,6.11,6.12,1599400.0,6.13,6.13,6.11,6.12,1599400.0
2017-10-06 10:50:00,6.12,6.12,6.08,6.1,1806450.0,6.12,6.12,6.08,6.1,1806450.0
2017-10-06 11:00:00,6.1,6.1,6.06,6.1,2081900.0,6.1,6.1,6.06,6.1,2081900.0
2017-10-06 11:10:00,6.1,6.11,6.09,6.1,1026850.0,6.1,6.11,6.09,6.1,1026850.0
2017-10-06 11:20:00,6.1,6.12,6.09,6.12,599400.0,6.1,6.12,6.09,6.12,599400.0
2017-10-06 11:30:00,6.12,6.12,6.1,6.11,938900.0,6.12,6.12,6.1,6.11,938900.0
2017-10-06 11:40:00,6.11,6.13,6.1,6.11,848200.0,6.11,6.13,6.1,6.11,848200.0
2017-10-06 11:50:00,6.11,6.13,6.1,6.12,774950.0,6.11,6.13,6.1,6.12,774950.0
2017-10-06 12:00:00,6.12,6.14,6.11,6.12,613800.0,6.12,6.14,6.11,6.12,613800.0
2017-10-06 12:10:00,6.12,6.13,6.12,6.12,552600.0,6.12,6.13,6.12,6.12,552600.0
2017-10-06 12:20:00,6.13,6.13,6.12,6.13,902000.0,6.13,6.13,6.12,6.13,902000.0
2017-10-06 12:30:00,6.13,6.14,6.13,6.14,825650.0,6.13,6.14,6.13,6.14,825650.0
2017-10-06 12:40:00,6.14,6.14,6.12,6.14,680550.0,6.14,6.14,6.12,6.14,680550.0
2017-10-06 12:50:00,6.13,6.14,6.13,6.14,475000.0,6.13,6.14,6.13,6.14,475000.0
2017-10-06 13:00:00,6.14,6.15,6.14,6.15,425000.0,6.14,6.15,6.14,6.15,425000.0
2017-10-06 13:10:00,6.15,6.16,6.15,6.16,595750.0,6.15,6.16,6.15,6.16,595750.0
2017-10-06 13:20:00,6.15,6.15,6.14,6.15,693300.0,6.15,6.15,6.14,6.15,693300.0
2017-10-06 13:30:00,6.15,6.16,6.15,6.15,290000.0,6.15,6.16,6.15,6.15,290000.0
2017-10-06 13:40:00,6.16,6.16,6.15,6.15,405300.0,6.16,6.16,6.15,6.15,405300.0
2017-10-06 13:50:00,6.15,6.16,6.15,6.16,844950.0,6.15,6.16,6.15,6.16,844950.0
2017-10-06 14:00:00,6.16,6.18,6.16,6.17,603100.0,6.16,6.18,6.16,6.17,603100.0
2017-10-06 14:10:00,6.17,6.18,6.17,6.18,593200.0,6.17,6.18,6.17,6.18,593200.0
2017-10-06 14:20:00,6.18,6.19,6.17,6.18,905550.0,6.18,6.19,6.17,6.18,905550.0
2017-10-06 14:30:00,6.18,6.18,6.15,6.16,945850.0,6.18,6.18,6.15,6.16,945850.0
2017-10-06 14:40:00,6.16,6.17,6.14,6.14,909700.0,6.16,6.17,6.14,6.14,909700.0
2017-10-06 14:50:00,6.14,6.15,6.13,6.13,973400.0,6.14,6.15,6.13,6.13,973400.0
2017-10-06 15:00:00,6.14,6.15,6.13,6.15,843600.0,6.14,6.15,6.13,6.15,843600.0
2017-10-06 15:10:00,6.15,6.16,6.15,6.16,454750.0,6.15,6.16,6.15,6.16,454750.0
2017-10-06 15:20:00,6.16,6.16,6.15,6.16,548450.0,6.16,6.16,6.15,6.16,548450.0
2017-10-06 15:30:00,6.16,6.16,6.15,6.15,739500.0,6.16,6.16,6.15,6.15,739500.0
2017-10-06 15:40:00,6.16,6.16,6.15,6.15,1229700.0,6.16,6.16,6.15,6.15,1229700.0
2017-10-06 15:50:00,6.15,6.16,6.14,6.15,2258100.0,6.15,6.16,6.14,6.15,2258100.0
2017-10-09 09:30:00,6.17,6.19,6.14,6.17,838350.0,6.17,6.19,6.14,6.17,838350.0
2017-10-09 09:40:00,6.17,6.17,6.13,6.14,940200.0,6.17,6.17,6.13,6.14,940200.0
2017-10-09 09:50:00,6.14,6.14,6.09,6.1,2333500.0,6.14,6.14,6.09,6.1,2333500.0
2017-10-09 10:00:00,6.1,6.12,6.1,6.11,1652450.0,6.1,6.12,6.1,6.11,1652450.0
2017-10-09 10:10:00,6.11,6.14,6.11,6.13,1443500.0,6.11,6.14,6.11,6.13,1443500.0
2017-10-09 10:20:00,6.13,6.13,6.11,6.11,566500.0,6.13,6.13,6.11,6.11,566500.0
2017-10-09 10:30:00,6.12,6.13,6.12,6.12,521700.0,6.12,6.13,6.12,6.12,521700.0
2017-10-09 10:40:00,6.12,6.14,6.12,6.13,852550.0,6.12,6.14,6.12,6.13,852550.0
2017-10-09 10:50:00,6.13,6.15,6.13,6.13,671700.0,6.13,6.15,6.13,6.13,671700.0
2017-10-09 11:00:00,6.13,6.14,6.13,6.14,406850.0,6.13,6.14,6.13,6.14,406850.0
2017-10-09 11:10:00,6.14,6.16,6.14,6.15,723300.0,6.14,6.16,6.14,6.15,723300.0
2017-10-09 11:20:00,6.15,6.15,6.13,6.14,514400.0,6.15,6.15,6.13,6.14,514400.0
2017-10-09 11:30:00,6.14,6.14,6.13,6.14,432400.0,6.14,6.14,6.13,6.14,432400.0
2017-10-09 11:40:00,6.14,6.14,6.12,6.12,504300.0,6.14,6.14,6.12,6.12,504300.0
2017-10-09 11:50:00,6.12,6.13,6.12,6.13,118800.0,6.12,6.13,6.12,6.13,118800.0
2017-10-09 12:00:00,6.13,6.13,6.13,6.13,41000.0,6.13,6.13,6.13,6.13,41000.0
2017-10-09 12:10:00,6.14,6.15,6.14,6.15,304650.0,6.14,6.15,6.14,6.15,304650.0
2017-10-09 12:20:00,6.15,6.16,6.14,6.14,719750.0,6.15,6.16,6.14,6.14,719750.0
2017-10-09 12:30:00,6.14,6.15,6.14,6.14,482900.0,6.14,6.15,6.14,6.14,482900.0
2017-10-09 12:40:00,6.14,6.15,6.13,6.13,545150.0,6.14,6.15,6.13,6.13,545150.0
2017-10-09 12:50:00,6.13,6.13,6.12,6.13,253100.0,6.13,6.13,6.12,6.13,253100.0
2017-10-09 13:00:00,6.13,6.14,6.12,6.12,384750.0,6.13,6.14,6.12,6.12,384750.0
2017-10-09 13:10:00,6.12,6.13,6.12,6.12,280850.0,6.12,6.13,6.12,6.12,280850.0
2017-10-09 13:20:00,6.11,6.12,6.11,6.12,363650.0,6.11,6.12,6.11,6.12,363650.0
2017-10-09 13:30:00,6.13,6.13,6.12,6.12,126050.0,6.13,6.13,6.12,6.12,126050.0
2017-10-09 13:40:00,6.12,6.12,6.11,6.11,648700.0,6.12,6.12,6.11,6.11,648700.0
2017-10-09 13:50:00,6.12,6.12,6.11,6.11,369900.0,6.12,6.12,6.11,6.11,369900.0
2017-10-09 14:00:00,6.11,6.11,6.1,6.1,271750.0,6.11,6.11,6.1,6.1,271750.0
2017-10-09 14:10:00,6.1,6.1,6.1,6.1,895650.0,6.1,6.1,6.1,6.1,895650.0
2017-10-09 14:20:00,6.1,6.1,6.1,6.1,799950.0,6.1,6.1,6.1,6.1,799950.0
2017-10-09 14:30:00,6.1,6.11,6.1,6.11,481050.0,6.1,6.11,6.1,6.11,481050.0
2017-10-09 14:40:00,6.1,6.11,6.1,6.1,570050.0,6.1,6.11,6.1,6.1,570050.0
2017-10-09 14:50:00,6.1,6.1,6.1,6.1,416800.0,6.1,6.1,6.1,6.1,416800.0
2017-10-09 15:00:00,6.1,6.1,6.1,6.1,197600.0,6.1,6.1,6.1,6.1,197600.0
2017-10-09 15:10:00,6.1,6.1,6.09,6.09,471200.0,6.1,6.1,6.09,6.09,471200.0
2017-10-09 15:20:00,6.09,6.1,6.09,6.1,504050.0,6.09,6.1,6.09,6.1,504050.0
2017-10-09 15:30:00,6.09,6.11,6.09,6.09,754100.0,6.09,6.11,6.09,6.09,754100.0
2017-10-09 15:40:00,6.09,6.1,6.09,6.09,956150.0,6.09,6.1,6.09,6.09,956150.0
2017-10-09 15:50:00,6.09,6.09,6.07,6.08,4255850.0,6.09,6.09,6.07,6.08,4255850.0
2017-10-10 09:30:00,6.08,6.14,6.08,6.12,1948450.0,6.08,6.14,6.08,6.12,1948450.0
2017-10-10 09:40:00,6.12,6.2,6.11,6.19,4451500.0,6.12,6.2,6.11,6.19,4451500.0
2017-10-10 09:50:00,6.19,6.23,6.17,6.22,2274350.0,6.19,6.23,6.17,6.22,2274350.0
2017-10-10 10:00:00,6.22,6.26,6.22,6.25,2555700.0,6.22,6.26,6.22,6.25,2555700.0
2017-10-10 10:10:00,6.25,6.29,6.25,6.27,3509500.0,6.25,6.29,6.25,6.27,3509500.0
2017-10-10 10:20:00,6.27,6.27,6.23,6.26,1914800.0,6.27,6.27,6.23,6.26,1914800.0
2017-10-10 10:30:00,6.26,6.29,6.26,6.27,1052900.0,6.26,6.29,6.26,6.27,1052900.0
2017-10-10 10:40:00,6.27,6.29,6.27,6.27,1459300.0,6.27,6.29,6.27,6.27,1459300.0
2017-10-10 10:50:00,6.27,6.27,6.25,6.26,1318150.0,6.27,6.27,6.25,6.26,1318150.0
2017-10-10 11:00:00,6.26,6.26,6.22,6.23,1314300.0,6.26,6.26,6.22,6.23,1314300.0
2017-10-10 11:10:00,6.22,6.24,6.21,6.23,1819000.0,6.22,6.24,6.21,6.23,1819000.0
2017-10-10 11:20:00,6.23,6.27,6.23,6.27,1586700.0,6.23,6.27,6.23,6.27,1586700.0
2017-10-10 11:30:00,6.27,6.27,6.24,6.25,1312850.0,6.27,6.27,6.24,6.25,1312850.0
2017-10-10 11:40:00,6.24,6.26,6.24,6.25,635700.0,6.24,6.26,6.24,6.25,635700.0
2017-10-10 11:50:00,6.25,6.26,6.23,6.24,629700.0,6.25,6.26,6.23,6.24,629700.0
2017-10-10 12:00:00,6.24,6.24,6.23,6.23,389500.0,6.24,6.24,6.23,6.23,389500.0
2017-10-10 12:10:00,6.23,6.24,6.23,6.23,292050.0,6.23,6.24,6.23,6.23,292050.0
2017-10-10 12:20:00,6.23,6.23,6.2,6.22,1297750.0,6.23,6.23,6.2,6.22,1297750.0
2017-10-10 12:30:00,6.22,6.23,6.22,6.22,818900.0,6.22,6.23,6.22,6.22,818900.0
2017-10-10 12:40:00,6.22,6.23,6.21,6.21,623950.0,6.22,6.23,6.21,6.21,623950.0
2017-10-10 12:50:00,6.21,6.21,6.19,6.2,1165500.0,6.21,6.21,6.19,6.2,1165500.0
2017-10-10 13:00:00,6.2,6.2,6.19,6.19,585000.0,6.2,6.2,6.19,6.19,585000.0
2017-10-10 13:10:00,6.2,6.2,6.19,6.2,363700.0,6.2,6.2,6.19,6.2,363700.0
2017-10-10 13:20:00,6.2,6.2,6.19,6.19,259750.0,6.2,6.2,6.19,6.19,259750.0
2017-10-10 13:30:00,6.19,6.2,6.18,6.19,636600.0,6.19,6.2,6.18,6.19,636600.0
2017-10-10 13:40:00,6.19,6.2,6.19,6.2,523450.0,6.19,6.2,6.19,6.2,523450.0
2017-10-10 13:50:00,6.2,6.21,6.19,6.2,431050.0,6.2,6.21,6.19,6.2,431050.0
2017-10-10 14:00:00,6.2,6.21,6.2,6.21,429250.0,6.2,6.21,6.2,6.21,429250.0
2017-10-10 14:10:00,6.21,6.21,6.2,6.21,253750.0,6.21,6.21,6.2,6.21,253750.0
2017-10-10 14:20:00,6.21,6.22,6.2,6.22,656350.0,6.21,6.22,6.2,6.22,656350.0
2017-10-10 14:30:00,6.22,6.22,6.21,6.22,603300.0,6.22,6.22,6.21,6.22,603300.0
2017-10-10 14:40:00,6.22,6.24,6.22,6.23,632950.0,6.22,6.24,6.22,6.23,632950.0
2017-10-10 14:50:00,6.23,6.23,6.22,6.23,424800.0,6.23,6.23,6.22,6.23,424800.0
2017-10-10 15:00:00,6.23,6.24,6.22,6.22,436300.0,6.23,6.24,6.22,6.22,436300.0
2017-10-10 15:10:00,6.22,6.23,6.21,6.21,620950.0,6.22,6.23,6.21,6.21,620950.0
2017-10-10 15:20:00,6.21,6.23,6.21,6.22,636700.0,6.21,6.23,6.21,6.22,636700.0
2017-10-10 15:30:00,6.23,6.24,6.22,6.23,811450.0,6.23,6.24,6.22,6.23,811450.0
2017-10-10 15:40:00,6.23,6.23,6.21,6.22,1225350.0,6.23,6.23,6.21,6.22,1225350.0
2017-10-10 15:50:00,6.22,6.22,6.21,6.22,2540000.0,6.22,6.22,6.21,6.22,2540000.0
2017-10-11 09:30:00,6.15,6.18,6.09,6.13,6495700.0,6.15,6.18,6.09,6.13,6495700.0
2017-10-11 09:40:00,6.13,6.2,6.12,6.2,2594750.0,6.13,6.2,6.12,6.2,2594750.0
2017-10-11 09:50:00,6.2,6.2,6.18,6.19,1812550.0,6.2,6.2,6.18,6.19,1812550.0
2017-10-11 10:00:00,6.19,6.2,6.18,6.19,757950.0,6.19,6.2,6.18,6.19,757950.0
2017-10-11 10:10:00,6.19,6.19,6.14,6.16,2039250.0,6.19,6.19,6.14,6.16,2039250.0
2017-10-11 10:20:00,6.16,6.18,6.16,6.18,1638550.0,6.16,6.18,6.16,6.18,1638550.0
2017-10-11 10:30:00,6.18,6.18,6.16,6.16,972650.0,6.18,6.18,6.16,6.16,972650.0
2017-10-11 10:40:00,6.16,6.17,6.14,6.17,1154100.0,6.16,6.17,6.14,6.17,1154100.0
2017-10-11 10:50:00,6.17,6.17,6.15,6.16,377750.0,6.17,6.17,6.15,6.16,377750.0
2017-10-11 11:00:00,6.16,6.18,6.16,6.17,336900.0,6.16,6.18,6.16,6.17,336900.0
2017-10-11 11:10:00,6.18,6.18,6.16,6.17,647900.0,6.18,6.18,6.16,6.17,647900.0
2017-10-11 11:20:00,6.17,6.19,6.17,6.19,1001050.0,6.17,6.19,6.17,6.19,1001050.0
2017-10-11 11:30:00,6.19,6.2,6.18,6.19,1100300.0,6.19,6.2,6.18,6.19,1100300.0
2017-10-11 11:40:00,6.19,6.2,6.18,6.2,809100.0,6.19,6.2,6.18,6.2,809100.0
2017-10-11 11:50:00,6.2,6.23,6.2,6.21,1635100.0,6.2,6.23,6.2,6.21,1635100.0
2017-10-11 12:00:00,6.21,6.22,6.21,6.22,283700.0,6.21,6.22,6.21,6.22,283700.0
2017-10-11 12:10:00,6.21,6.24,6.21,6.24,1583650.0,6.21,6.24,6.21,6.24,1583650.0
2017-10-11 12:20:00,6.24,6.24,6.22,6.22,705100.0,6.24,6.24,6.22,6.22,705100.0
2017-10-11 12:30:00,6.22,6.22,6.21,6.21,1155900.0,6.22,6.22,6.21,6.21,1155900.0
2017-10-11 12:40:00,6.21,6.23,6.21,6.22,501300.0,6.21,6.23,6.21,6.22,501300.0
2017-10-11 12:50:00,6.22,6.22,6.22,6.22,280100.0,6.22,6.22,6.22,6.22,280100.0
2017-10-11 13:00:00,6.22,6.23,6.22,6.23,280000.0,6.22,6.23,6.22,6.23,280000.0
2017-10-11 13:10:00,6.23,6.24,6.23,6.23,280000.0,6.23,6.24,6.23,6.23,280000.0
2017-10-11 13:20:00,6.23,6.24,6.23,6.23,346350.0,6.23,6.24,6.23,6.23,346350.0
2017-10-11 13:30:00,6.23,6.24,6.23,6.24,377650.0,6.23,6.24,6.23,6.24,377650.0
2017-10-11 13:40:00,6.24,6.24,6.23,6.24,337050.0,6.24,6.24,6.23,6.24,337050.0
2017-10-11 13:50:00,6.24,6.24,6.23,6.23,332000.0,6.24,6.24,6.23,6.23,332000.0
2017-10-11 14:00:00,6.23,6.25,6.23,6.25,631900.0,6.23,6.25,6.23,6.25,631900.0
2017-10-11 14:10:00,6.25,6.25,6.23,6.23,378900.0,6.25,6.25,6.23,6.23,378900.0
2017-10-11 14:20:00,6.23,6.24,6.22,6.24,190400.0,6.23,6.24,6.22,6.24,190400.0
2017-10-11 14:30:00,6.24,6.24,6.23,6.23,501050.0,6.24,6.24,6.23,6.23,501050.0
2017-10-11 14:40:00,6.23,6.24,6.23,6.23,390350.0,6.23,6.24,6.23,6.23,390350.0
2017-10-11 14:50:00,6.23,6.24,6.23,6.24,357550.0,6.23,6.24,6.23,6.24,357550.0
2017-10-11 15:00:00,6.24,6.24,6.23,6.23,699800.0,6.24,6.24,6.23,6.23,699800.0
2017-10-11 15:10:00,6.23,6.24,6.23,6.24,491100.0,6.23,6.24,6.23,6.24,491100.0
2017-10-11 15:20:00,6.24,6.24,6.22,6.24,720050.0,6.24,6.24,6.22,6.24,720050.0
2017-10-11 15:30:00,6.23,6.23,6.23,6.23,730650.0,6.23,6.23,6.23,6.23,730650.0
2017-10-11 15:40:00,6.23,6.23,6.23,6.23,1034150.0,6.23,6.23,6.23,6.23,1034150.0
2017-10-11 15:50:00,6.23,6.24,6.23,6.23,2311200.0,6.23,6.24,6.23,6.23,2311200.0
2017-10-12 09:30:00,6.18,6.22,6.17,6.2,915700.0,6.18,6.22,6.17,6.2,915700.0
2017-10-12 09:40:00,6.19,6.19,6.17,6.17,1036500.0,6.19,6.19,6.17,6.17,1036500.0
2017-10-12 09:50:00,6.17,6.19,6.16,6.18,1530400.0,6.17,6.19,6.16,6.18,1530400.0
2017-10-12 10:00:00,6.18,6.22,6.17,6.19,1397200.0,6.18,6.22,6.17,6.19,1397200.0
2017-10-12 10:10:00,6.2,6.24,6.2,6.2,928550.0,6.2,6.24,6.2,6.2,928550.0
2017-10-12 10:20:00,6.21,6.21,6.19,6.19,440350.0,6.21,6.21,6.19,6.19,440350.0
2017-10-12 10:30:00,6.19,6.22,6.19,6.2,429450.0,6.19,6.22,6.19,6.2,429450.0
2017-10-12 10:40:00,6.2,6.22,6.2,6.21,243550.0,6.2,6.22,6.2,6.21,243550.0
2017-10-12 10:50:00,6.22,6.22,6.19,6.2,433500.0,6.22,6.22,6.19,6.2,433500.0
2017-10-12 11:00:00,6.2,6.22,6.2,6.22,1538100.0,6.2,6.22,6.2,6.22,1538100.0
2017-10-12 11:10:00,6.21,6.23,6.21,6.21,595750.0,6.21,6.23,6.21,6.21,595750.0
2017-10-12 11:20:00,6.22,6.23,6.21,6.21,402000.0,6.22,6.23,6.21,6.21,402000.0
2017-10-12 11:30:00,6.22,6.24,6.22,6.24,470950.0,6.22,6.24,6.22,6.24,470950.0
2017-10-12 11:40:00,6.24,6.26,6.24,6.26,1080000.0,6.24,6.26,6.24,6.26,1080000.0
2017-10-12 11:50:00,6.26,6.28,6.26,6.27,1051800.0,6.26,6.28,6.26,6.27,1051800.0
2017-10-12 12:00:00,6.27,6.27,6.26,6.27,616200.0,6.27,6.27,6.26,6.27,616200.0
2017-10-12 12:10:00,6.27,6.28,6.27,6.27,1035250.0,6.27,6.28,6.27,6.27,1035250.0
2017-10-12 12:20:00,6.27,6.27,6.27,6.27,440450.0,6.27,6.27,6.27,6.27,440450.0
2017-10-12 12:30:00,6.27,6.27,6.24,6.25,492950.0,6.27,6.27,6.24,6.25,492950.0
2017-10-12 12:40:00,6.25,6.25,6.24,6.25,208650.0,6.25,6.25,6.24,6.25,208650.0
2017-10-12 12:50:00,6.25,6.26,6.25,6.26,264750.0,6.25,6.26,6.25,6.26,264750.0
2017-10-12 13:00:00,6.26,6.27,6.26,6.27,145150.0,6.26,6.27,6.26,6.27,145150.0
2017-10-12 13:10:00,6.27,6.28,6.27,6.28,412800.0,6.27,6.28,6.27,6.28,412800.0
2017-10-12 13:20:00,6.28,6.28,6.26,6.28,476550.0,6.28,6.28,6.26,6.28,476550.0
2017-10-12 13:30:00,6.27,6.28,6.27,6.27,241650.0,6.27,6.28,6.27,6.27,241650.0
2017-10-12 13:40:00,6.27,6.28,6.26,6.26,413300.0,6.27,6.28,6.26,6.26,413300.0
2017-10-12 13:50:00,6.26,6.27,6.26,6.26,300600.0,6.26,6.27,6.26,6.26,300600.0
2017-10-12 14:00:00,6.26,6.27,6.26,6.27,377050.0,6.26,6.27,6.26,6.27,377050.0
2017-10-12 14:10:00,6.27,6.27,6.27,6.27,375300.0,6.27,6.27,6.27,6.27,375300.0
2017-10-12 14:20:00,6.27,6.27,6.27,6.27,219700.0,6.27,6.27,6.27,6.27,219700.0
2017-10-12 14:30:00,6.27,6.28,6.27,6.28,447300.0,6.27,6.28,6.27,6.28,447300.0
2017-10-12 14:40:00,6.28,6.28,6.27,6.27,342150.0,6.28,6.28,6.27,6.27,342150.0
2017-10-12 14:50:00,6.27,6.28,6.27,6.27,689750.0,6.27,6.28,6.27,6.27,689750.0
2017-10-12 15:00:00,6.27,6.28,6.27,6.28,427500.0,6.27,6.28,6.27,6.28,427500.0
2017-10-12 15:10:00,6.28,6.28,6.27,6.28,561050.0,6.28,6.28,6.27,6.28,561050.0
2017-10-12 15:20:00,6.28,6.29,6.28,6.28,545400.0,6.28,6.29,6.28,6.28,545400.0
2017-10-12 15:30:00,6.28,6.28,6.27,6.27,775150.0,6.28,6.28,6.27,6.27,775150.0
2017-10-12 15:40:00,6.27,6.28,6.27,6.28,2002000.0,6.27,6.28,6.27,6.28,2002000.0
2017-10-12 15:50:00,6.28,6.29,6.27,6.28,3431850.0,6.28,6.29,6.27,6.28,3431850.0
2017-10-13 09:30:00,6.24,6.28,6.24,6.26,2748250.0,6.24,6.28,6.24,6.26,2748250.0
2017-10-13 09:40:00,6.26,6.31,6.26,6.31,1587100.0,6.26,6.31,6.26,6.31,1587100.0
2017-10-13 09:50:00,6.31,6.34,6.3,6.33,2797550.0,6.31,6.34,6.3,6.33,2797550.0
2017-10-13 10:00:00,6.33,6.35,6.31,6.34,3452750.0,6.33,6.35,6.31,6.34,3452750.0
2017-10-13 10:10:00,6.34,6.39,6.33,6.37,2644850.0,6.34,6.39,6.33,6.37,2644850.0
2017-10-13 10:20:00,6.37,6.39,6.36,6.37,1267450.0,6.37,6.39,6.36,6.37,1267450.0
2017-10-13 10:30:00,6.37,6.38,6.36,6.38,1235500.0,6.37,6.38,6.36,6.38,1235500.0
2017-10-13 10:40:00,6.38,6.42,6.38,6.41,2890100.0,6.38,6.42,6.38,6.41,2890100.0
2017-10-13 10:50:00,6.4,6.45,6.39,6.45,2406500.0,6.4,6.45,6.39,6.45,2406500.0
2017-10-13 11:00:00,6.44,6.45,6.4,6.44,1446400.0,6.44,6.45,6.4,6.44,1446400.0
2017-10-13 11:10:00,6.44,6.45,6.43,6.44,1002600.0,6.44,6.45,6.43,6.44,1002600.0
2017-10-13 11:20:00,6.44,6.44,6.42,6.43,1163850.0,6.44,6.44,6.42,6.43,1163850.0
2017-10-13 11:30:00,6.43,6.43,6.4,6.41,1323200.0,6.43,6.43,6.4,6.41,1323200.0
2017-10-13 11:40:00,6.4,6.41,6.39,6.41,1767600.0,6.4,6.41,6.39,6.41,1767600.0
2017-10-13 11:50:00,6.41,6.41,6.39,6.39,610950.0,6.41,6.41,6.39,6.39,610950.0
2017-10-13 12:00:00,6.38,6.4,6.38,6.4,869500.0,6.38,6.4,6.38,6.4,869500.0
2017-10-13 12:10:00,6.4,6.43,6.4,6.43,832050.0,6.4,6.43,6.4,6.43,832050.0
2017-10-13 12:20:00,6.42,6.44,6.42,6.44,789800.0,6.42,6.44,6.42,6.44,789800.0
2017-10-13 12:30:00,6.43,6.44,6.42,6.42,736300.0,6.43,6.44,6.42,6.42,736300.0
2017-10-13 12:40:00,6.43,6.44,6.42,6.43,698200.0,6.43,6.44,6.42,6.43,698200.0
2017-10-13 12:50:00,6.43,6.44,6.43,6.44,618900.0,6.43,6.44,6.43,6.44,618900.0
2017-10-13 13:00:00,6.43,6.43,6.42,6.43,557050.0,6.43,6.43,6.42,6.43,557050.0
2017-10-13 13:10:00,6.43,6.43,6.41,6.42,433400.0,6.43,6.43,6.41,6.42,433400.0
2017-10-13 13:20:00,6.42,6.43,6.41,6.42,423600.0,6.42,6.43,6.41,6.42,423600.0
2017-10-13 13:30:00,6.42,6.42,6.41,6.42,399000.0,6.42,6.42,6.41,6.42,399000.0
2017-10-13 13:40:00,6.41,6.42,6.41,6.41,352300.0,6.41,6.42,6.41,6.41,352300.0
2017-10-13 13:50:00,6.41,6.41,6.39,6.41,1050600.0,6.41,6.41,6.39,6.41,1050600.0
2017-10-13 14:00:00,6.41,6.43,6.41,6.43,867600.0,6.41,6.43,6.41,6.43,867600.0
2017-10-13 14:10:00,6.43,6.46,6.43,6.45,2693950.0,6.43,6.46,6.43,6.45,2693950.0
2017-10-13 14:20:00,6.45,6.48,6.45,6.46,1963600.0,6.45,6.48,6.45,6.46,1963600.0
2017-10-13 14:30:00,6.46,6.5,6.46,6.5,3248400.0,6.46,6.5,6.46,6.5,3248400.0
2017-10-13 14:40:00,6.5,6.53,6.5,6.52,3752900.0,6.5,6.53,6.5,6.52,3752900.0
2017-10-13 14:50:00,6.52,6.57,6.52,6.57,5302300.0,6.52,6.57,6.52,6.57,5302300.0
2017-10-13 15:00:00,6.57,6.57,6.55,6.56,3171550.0,6.57,6.57,6.55,6.56,3171550.0
2017-10-13 15:10:00,6.56,6.57,6.48,6.49,4613500.0,6.56,6.57,6.48,6.49,4613500.0
2017-10-13 15:20:00,6.48,6.49,6.48,6.49,2696950.0,6.48,6.49,6.48,6.49,2696950.0
2017-10-13 15:30:00,6.49,6.52,6.49,6.49,3157200.0,6.49,6.52,6.49,6.49,3157200.0
2017-10-13 15:40:00,6.5,6.5,6.49,6.49,3036850.0,6.5,6.5,6.49,6.49,3036850.0
2017-10-13 15:50:00,6.49,6.55,6.49,6.53,10362850.0,6.49,6.55,6.49,6.53,10362850.0
2017-10-16 09:30:00,6.55,6.58,6.53,6.55,2775350.0,6.55,6.58,6.53,6.55,2775350.0
2017-10-16 09:40:00,6.55,6.64,6.54,6.6,3086250.0,6.55,6.64,6.54,6.6,3086250.0
2017-10-16 09:50:00,6.6,6.63,6.59,6.6,2614100.0,6.6,6.63,6.59,6.6,2614100.0
2017-10-16 10:00:00,6.6,6.64,6.59,6.6,2990250.0,6.6,6.64,6.59,6.6,2990250.0
2017-10-16 10:10:00,6.6,6.63,6.59,6.62,3014600.0,6.6,6.63,6.59,6.62,3014600.0
2017-10-16 10:20:00,6.62,6.62,6.57,6.58,2360950.0,6.62,6.62,6.57,6.58,2360950.0
2017-10-16 10:30:00,6.57,6.58,6.54,6.55,1823200.0,6.57,6.58,6.54,6.55,1823200.0
2017-10-16 10:40:00,6.55,6.55,6.51,6.53,5008950.0,6.55,6.55,6.51,6.53,5008950.0
2017-10-16 10:50:00,6.53,6.53,6.51,6.51,1858000.0,6.53,6.53,6.51,6.51,1858000.0
2017-10-16 11:00:00,6.52,6.53,6.51,6.53,1740450.0,6.52,6.53,6.51,6.53,1740450.0
2017-10-16 11:10:00,6.53,6.54,6.5,6.52,1981150.0,6.53,6.54,6.5,6.52,1981150.0
2017-10-16 11:20:00,6.51,6.51,6.48,6.48,1671600.0,6.51,6.51,6.48,6.48,1671600.0
2017-10-16 11:30:00,6.48,6.49,6.48,6.49,1812350.0,6.48,6.49,6.48,6.49,1812350.0
2017-10-16 11:40:00,6.49,6.51,6.49,6.5,1349000.0,6.49,6.51,6.49,6.5,1349000.0
2017-10-16 11:50:00,6.5,6.5,6.47,6.48,1573250.0,6.5,6.5,6.47,6.48,1573250.0
2017-10-16 12:00:00,6.48,6.5,6.47,6.5,638100.0,6.48,6.5,6.47,6.5,638100.0
2017-10-16 12:10:00,6.5,6.51,6.49,6.5,1265750.0,6.5,6.51,6.49,6.5,1265750.0
2017-10-16 12:20:00,6.5,6.52,6.5,6.51,617600.0,6.5,6.52,6.5,6.51,617600.0
2017-10-16 12:30:00,6.51,6.53,6.51,6.52,483200.0,6.51,6.53,6.51,6.52,483200.0
2017-10-16 12:40:00,6.52,6.52,6.49,6.49,714600.0,6.52,6.52,6.49,6.49,714600.0
2017-10-16 12:50:00,6.5,6.5,6.46,6.48,1326350.0,6.5,6.5,6.46,6.48,1326350.0
2017-10-16 13:00:00,6.47,6.48,6.46,6.47,555000.0,6.47,6.48,6.46,6.47,555000.0
2017-10-16 13:10:00,6.47,6.49,6.46,6.48,849200.0,6.47,6.49,6.46,6.48,849200.0
2017-10-16 13:20:00,6.48,6.48,6.47,6.47,436250.0,6.48,6.48,6.47,6.47,436250.0
2017-10-16 13:30:00,6.48,6.49,6.47,6.48,610500.0,6.48,6.49,6.47,6.48,610500.0
2017-10-16 13:40:00,6.48,6.48,6.47,6.48,562050.0,6.48,6.48,6.47,6.48,562050.0
2017-10-16 13:50:00,6.48,6.48,6.45,6.46,663150.0,6.48,6.48,6.45,6.46,663150.0
2017-10-16 14:00:00,6.45,6.45,6.44,6.44,1072800.0,6.45,6.45,6.44,6.44,1072800.0
2017-10-16 14:10:00,6.44,6.46,6.44,6.44,1124450.0,6.44,6.46,6.44,6.44,1124450.0
2017-10-16 14:20:00,6.44,6.45,6.43,6.44,813300.0,6.44,6.45,6.43,6.44,813300.0
2017-10-16 14:30:00,6.44,6.45,6.43,6.43,767250.0,6.44,6.45,6.43,6.43,767250.0
2017-10-16 14:40:00,6.43,6.44,6.42,6.42,1233200.0,6.43,6.44,6.42,6.42,1233200.0
2017-10-16 14:50:00,6.42,6.43,6.41,6.42,1008700.0,6.42,6.43,6.41,6.42,1008700.0
2017-10-16 15:00:00,6.42,6.47,6.42,6.47,1745500.0,6.42,6.47,6.42,6.47,1745500.0
2017-10-16 15:10:00,6.47,6.47,6.43,6.44,1476850.0,6.47,6.47,6.43,6.44,1476850.0
2017-10-16 15:20:00,6.44,6.44,6.42,6.43,1431950.0,6.44,6.44,6.42,6.43,1431950.0
2017-10-16 15:30:00,6.43,6.43,6.41,6.42,1670550.0,6.43,6.43,6.41,6.42,1670550.0
2017-10-16 15:40:00,6.42,6.42,6.39,6.4,3083250.0,6.42,6.42,6.39,6.4,3083250.0
2017-10-16 15:50:00,6.4,6.41,6.39,6.41,4529250.0,6.4,6.41,6.39,6.41,4529250.0
2017-10-17 09:30:00,6.41,6.48,6.41,6.46,1246500.0,6.41,6.48,6.41,6.46,1246500.0
2017-10-17 09:40:00,6.46,6.5,6.46,6.49,1643700.0,6.46,6.5,6.46,6.49,1643700.0
2017-10-17 09:50:00,6.5,6.5,6.46,6.49,1179200.0,6.5,6.5,6.46,6.49,1179200.0
2017-10-17 10:00:00,6.5,6.52,6.49,6.5,1152050.0,6.5,6.52,6.49,6.5,1152050.0
2017-10-17 10:10:00,6.5,6.51,6.49,6.51,521800.0,6.5,6.51,6.49,6.51,521800.0
2017-10-17 10:20:00,6.51,6.53,6.5,6.52,1366850.0,6.51,6.53,6.5,6.52,1366850.0
2017-10-17 10:30:00,6.52,6.52,6.49,6.49,1761000.0,6.52,6.52,6.49,6.49,1761000.0
2017-10-17 10:40:00,6.49,6.52,6.48,6.51,936200.0,6.49,6.52,6.48,6.51,936200.0
2017-10-17 10:50:00,6.51,6.53,6.5,6.52,1424700.0,6.51,6.53,6.5,6.52,1424700.0
2017-10-17 11:00:00,6.52,6.53,6.51,6.53,1472600.0,6.52,6.53,6.51,6.53,1472600.0
2017-10-17 11:10:00,6.53,6.53,6.51,6.52,703600.0,6.53,6.53,6.51,6.52,703600.0
2017-10-17 11:20:00,6.51,6.56,6.51,6.56,995200.0,6.51,6.56,6.51,6.56,995200.0
2017-10-17 11:30:00,6.56,6.57,6.55,6.55,1445750.0,6.56,6.57,6.55,6.55,1445750.0
2017-10-17 11:40:00,6.55,6.57,6.54,6.57,1032150.0,6.55,6.57,6.54,6.57,1032150.0
2017-10-17 11:50:00,6.57,6.57,6.55,6.56,820350.0,6.57,6.57,6.55,6.56,820350.0
2017-10-17 12:00:00,6.56,6.57,6.55,6.56,888900.0,6.56,6.57,6.55,6.56,888900.0
2017-10-17 12:10:00,6.55,6.56,6.55,6.56,623250.0,6.55,6.56,6.55,6.56,623250.0
2017-10-17 12:20:00,6.56,6.56,6.54,6.54,434850.0,6.56,6.56,6.54,6.54,434850.0
2017-10-17 12:30:00,6.54,6.56,6.54,6.55,1611750.0,6.54,6.56,6.54,6.55,1611750.0
2017-10-17 12:40:00,6.55,6.57,6.55,6.56,396450.0,6.55,6.57,6.55,6.56,396450.0
2017-10-17 12:50:00,6.57,6.58,6.57,6.57,875800.0,6.57,6.58,6.57,6.57,875800.0
2017-10-17 13:00:00,6.57,6.57,6.53,6.55,806500.0,6.57,6.57,6.53,6.55,806500.0
2017-10-17 13:10:00,6.55,6.55,6.52,6.53,618650.0,6.55,6.55,6.52,6.53,618650.0
2017-10-17 13:20:00,6.52,6.54,6.52,6.54,420000.0,6.52,6.54,6.52,6.54,420000.0
2017-10-17 13:30:00,6.53,6.54,6.53,6.54,574900.0,6.53,6.54,6.53,6.54,574900.0
2017-10-17 13:40:00,6.54,6.55,6.54,6.54,266350.0,6.54,6.55,6.54,6.54,266350.0
2017-10-17 13:50:00,6.54,6.55,6.54,6.55,297500.0,6.54,6.55,6.54,6.55,297500.0
2017-10-17 14:00:00,6.55,6.55,6.53,6.53,325000.0,6.55,6.55,6.53,6.53,325000.0
2017-10-17 14:10:00,6.53,6.55,6.53,6.55,524050.0,6.53,6.55,6.53,6.55,524050.0
2017-10-17 14:20:00,6.55,6.55,6.54,6.55,678400.0,6.55,6.55,6.54,6.55,678400.0
2017-10-17 14:30:00,6.54,6.55,6.53,6.54,378000.0,6.54,6.55,6.53,6.54,378000.0
2017-10-17 14:40:00,6.55,6.55,6.54,6.54,468600.0,6.55,6.55,6.54,6.54,468600.0
2017-10-17 14:50:00,6.55,6.56,6.55,6.56,844050.0,6.55,6.56,6.55,6.56,844050.0
2017-10-17 15:00:00,6.56,6.57,6.55,6.56,1177500.0,6.56,6.57,6.55,6.56,1177500.0
2017-10-17 15:10:00,6.56,6.56,6.55,6.56,847000.0,6.56,6.56,6.55,6.56,847000.0
2017-10-17 15:20:00,6.56,6.57,6.56,6.56,1012600.0,6.56,6.57,6.56,6.56,1012600.0
2017-10-17 15:30:00,6.56,6.58,6.56,6.58,1254650.0,6.56,6.58,6.56,6.58,1254650.0
2017-10-17 15:40:00,6.58,6.59,6.57,6.58,2157750.0,6.58,6.59,6.57,6.58,2157750.0
2017-10-17 15:50:00,6.58,6.59,6.58,6.59,4074600.0,6.58,6.59,6.58,6.59,4074600.0
2017-10-18 09:30:00,6.4,6.51,6.37,6.44,6015250.0,6.4,6.51,6.37,6.44,6015250.0
2017-10-18 09:40:00,6.43,6.46,6.38,6.39,4269900.0,6.43,6.46,6.38,6.39,4269900.0
2017-10-18 09:50:00,6.39,6.46,6.38,6.44,4426100.0,6.39,6.46,6.38,6.44,4426100.0
2017-10-18 10:00:00,6.44,6.5,6.44,6.44,3307500.0,6.44,6.5,6.44,6.44,3307500.0
2017-10-18 10:10:00,6.44,6.44,6.41,6.42,2026800.0,6.44,6.44,6.41,6.42,2026800.0
2017-10-18 10:20:00,6.42,6.45,6.41,6.44,1218150.0,6.42,6.45,6.41,6.44,1218150.0
2017-10-18 10:30:00,6.44,6.45,6.42,6.44,1960050.0,6.44,6.45,6.42,6.44,1960050.0
2017-10-18 10:40:00,6.44,6.44,6.41,6.43,1573400.0,6.44,6.44,6.41,6.43,1573400.0
2017-10-18 10:50:00,6.42,6.45,6.41,6.45,1128450.0,6.42,6.45,6.41,6.45,1128450.0
2017-10-18 11:00:00,6.44,6.45,6.43,6.45,641250.0,6.44,6.45,6.43,6.45,641250.0
2017-10-18 11:10:00,6.45,6.47,6.44,6.45,1340450.0,6.45,6.47,6.44,6.45,1340450.0
2017-10-18 11:20:00,6.45,6.46,6.44,6.45,738950.0,6.45,6.46,6.44,6.45,738950.0
2017-10-18 11:30:00,6.45,6.45,6.42,6.42,1097050.0,6.45,6.45,6.42,6.42,1097050.0
2017-10-18 11:40:00,6.43,6.43,6.42,6.43,1278650.0,6.43,6.43,6.42,6.43,1278650.0
2017-10-18 11:50:00,6.43,6.44,6.42,6.43,689050.0,6.43,6.44,6.42,6.43,689050.0
2017-10-18 12:00:00,6.43,6.45,6.42,6.43,763300.0,6.43,6.45,6.42,6.43,763300.0
2017-10-18 12:10:00,6.43,6.44,6.43,6.43,294100.0,6.43,6.44,6.43,6.43,294100.0
2017-10-18 12:20:00,6.43,6.44,6.43,6.43,1647350.0,6.43,6.44,6.43,6.43,1647350.0
2017-10-18 12:30:00,6.43,6.43,6.41,6.41,1635100.0,6.43,6.43,6.41,6.41,1635100.0
2017-10-18 12:40:00,6.41,6.41,6.4,6.4,1519200.0,6.41,6.41,6.4,6.4,1519200.0
2017-10-18 12:50:00,6.4,6.41,6.4,6.4,567400.0,6.4,6.41,6.4,6.4,567400.0
2017-10-18 13:00:00,6.4,6.41,6.39,6.39,908100.0,6.4,6.41,6.39,6.39,908100.0
2017-10-18 13:10:00,6.39,6.4,6.38,6.4,774150.0,6.39,6.4,6.38,6.4,774150.0
2017-10-18 13:20:00,6.4,6.41,6.4,6.41,827500.0,6.4,6.41,6.4,6.41,827500.0
2017-10-18 13:30:00,6.41,6.41,6.39,6.39,524900.0,6.41,6.41,6.39,6.39,524900.0
2017-10-18 13:40:00,6.39,6.41,6.39,6.41,431900.0,6.39,6.41,6.39,6.41,431900.0
2017-10-18 13:50:00,6.41,6.41,6.41,6.41,697500.0,6.41,6.41,6.41,6.41,697500.0
2017-10-18 14:00:00,6.41,6.42,6.41,6.41,952900.0,6.41,6.42,6.41,6.41,952900.0
2017-10-18 14:10:00,6.41,6.43,6.41,6.42,518650.0,6.41,6.43,6.41,6.42,518650.0
2017-10-18 14:20:00,6.41,6.43,6.41,6.42,575150.0,6.41,6.43,6.41,6.42,575150.0
2017-10-18 14:30:00,6.42,6.43,6.42,6.42,439650.0,6.42,6.43,6.42,6.42,439650.0
2017-10-18 14:40:00,6.42,6.43,6.41,6.42,504600.0,6.42,6.43,6.41,6.42,504600.0
2017-10-18 14:50:00,6.42,6.43,6.42,6.42,430950.0,6.42,6.43,6.42,6.42,430950.0
2017-10-18 15:00:00,6.42,6.42,6.4,6.4,990700.0,6.42,6.42,6.4,6.4,990700.0
2017-10-18 15:10:00,6.4,6.4,6.39,6.4,1059350.0,6.4,6.4,6.39,6.4,1059350.0
2017-10-18 15:20:00,6.4,6.4,6.38,6.39,908700.0,6.4,6.4,6.38,6.39,908700.0
2017-10-18 15:30:00,6.39,6.39,6.38,6.39,912100.0,6.39,6.39,6.38,6.39,912100.0
2017-10-18 15:40:00,6.39,6.39,6.38,6.38,2439800.0,6.39,6.39,6.38,6.38,2439800.0
2017-10-18 15:50:00,6.38,6.38,6.36,6.37,4666450.0,6.38,6.38,6.36,6.37,4666450.0
2017-10-19 09:30:00,6.32,6.44,6.31,6.42,3899600.0,6.32,6.44,6.31,6.42,3899600.0
2017-10-19 09:40:00,6.41,6.43,6.39,6.43,1450700.0,6.41,6.43,6.39,6.43,1450700.0
2017-10-19 09:50:00,6.43,6.43,6.4,6.41,1477400.0,6.43,6.43,6.4,6.41,1477400.0
2017-10-19 10:00:00,6.41,6.43,6.4,6.41,593050.0,6.41,6.43,6.4,6.41,593050.0
2017-10-19 10:10:00,6.42,6.43,6.4,6.41,1270100.0,6.42,6.43,6.4,6.41,1270100.0
2017-10-19 10:20:00,6.41,6.42,6.39,6.41,956300.0,6.41,6.42,6.39,6.41,956300.0
2017-10-19 10:30:00,6.42,6.42,6.4,6.41,618500.0,6.42,6.42,6.4,6.41,618500.0
2017-10-19 10:40:00,6.41,6.43,6.41,6.41,934050.0,6.41,6.43,6.41,6.41,934050.0
2017-10-19 10:50:00,6.41,6.43,6.41,6.42,441150.0,6.41,6.43,6.41,6.42,441150.0
2017-10-19 11:00:00,6.42,6.43,6.42,6.42,647850.0,6.42,6.43,6.42,6.42,647850.0
2017-10-19 11:10:00,6.42,6.42,6.41,6.42,864950.0,6.42,6.42,6.41,6.42,864950.0
2017-10-19 11:20:00,6.42,6.42,6.41,6.42,1537400.0,6.42,6.42,6.41,6.42,1537400.0
2017-10-19 11:30:00,6.42,6.42,6.41,6.42,328550.0,6.42,6.42,6.41,6.42,328550.0
2017-10-19 11:40:00,6.42,6.42,6.41,6.41,274300.0,6.42,6.42,6.41,6.41,274300.0
2017-10-19 11:50:00,6.41,6.42,6.41,6.42,239900.0,6.41,6.42,6.41,6.42,239900.0
2017-10-19 12:00:00,6.42,6.42,6.4,6.4,1018200.0,6.42,6.42,6.4,6.4,1018200.0
2017-10-19 12:10:00,6.4,6.41,6.4,6.41,331550.0,6.4,6.41,6.4,6.41,331550.0
2017-10-19 12:20:00,6.41,6.42,6.4,6.42,344500.0,6.41,6.42,6.4,6.42,344500.0
2017-10-19 12:30:00,6.41,6.42,6.41,6.42,276350.0,6.41,6.42,6.41,6.42,276350.0
2017-10-19 12:40:00,6.41,6.42,6.41,6.42,339350.0,6.41,6.42,6.41,6.42,339350.0
2017-10-19 12:50:00,6.42,6.43,6.42,6.43,1480250.0,6.42,6.43,6.42,6.43,1480250.0
2017-10-19 13:00:00,6.43,6.43,6.42,6.43,253450.0,6.43,6.43,6.42,6.43,253450.0
2017-10-19 13:10:00,6.43,6.46,6.43,6.45,736800.0,6.43,6.46,6.43,6.45,736800.0
2017-10-19 13:20:00,6.45,6.45,6.44,6.45,309200.0,6.45,6.45,6.44,6.45,309200.0
2017-10-19 13:30:00,6.45,6.47,6.45,6.46,453900.0,6.45,6.47,6.45,6.46,453900.0
2017-10-19 13:40:00,6.47,6.48,6.46,6.48,1235600.0,6.47,6.48,6.46,6.48,1235600.0
2017-10-19 13:50:00,6.47,6.48,6.47,6.47,572650.0,6.47,6.48,6.47,6.47,572650.0
2017-10-19 14:00:00,6.47,6.49,6.47,6.48,447800.0,6.47,6.49,6.47,6.48,447800.0
2017-10-19 14:10:00,6.48,6.48,6.47,6.47,669450.0,6.48,6.48,6.47,6.47,669450.0
2017-10-19 14:20:00,6.47,6.48,6.47,6.48,489600.0,6.47,6.48,6.47,6.48,489600.0
2017-10-19 14:30:00,6.48,6.51,6.48,6.5,899200.0,6.48,6.51,6.48,6.5,899200.0
2017-10-19 14:40:00,6.51,6.52,6.49,6.51,1055750.0,6.51,6.52,6.49,6.51,1055750.0
2017-10-19 14:50:00,6.51,6.52,6.5,6.51,728250.0,6.51,6.52,6.5,6.51,728250.0
2017-10-19 15:00:00,6.51,6.51,6.5,6.5,479600.0,6.51,6.51,6.5,6.5,479600.0
2017-10-19 15:10:00,6.5,6.51,6.49,6.49,857500.0,6.5,6.51,6.49,6.49,857500.0
2017-10-19 15:20:00,6.49,6.5,6.49,6.5,580750.0,6.49,6.5,6.49,6.5,580750.0
2017-10-19 15:30:00,6.5,6.51,6.5,6.5,889300.0,6.5,6.51,6.5,6.5,889300.0
2017-10-19 15:40:00,6.5,6.5,6.49,6.5,924750.0,6.5,6.5,6.49,6.5,924750.0
2017-10-19 15:50:00,6.5,6.51,6.5,6.51,3178700.0,6.5,6.51,6.5,6.51,3178700.0
2017-10-20 09:30:00,6.5,6.5,6.45,6.47,2187950.0,6.5,6.5,6.45,6.47,2187950.0
2017-10-20 09:40:00,6.47,6.49,6.45,6.46,1135850.0,6.47,6.49,6.45,6.46,1135850.0
2017-10-20 09:50:00,6.46,6.47,6.44,6.46,1468200.0,6.46,6.47,6.44,6.46,1468200.0
2017-10-20 10:00:00,6.46,6.47,6.42,6.42,1488200.0,6.46,6.47,6.42,6.42,1488200.0
2017-10-20 10:10:00,6.42,6.44,6.42,6.43,1399150.0,6.42,6.44,6.42,6.43,1399150.0
2017-10-20 10:20:00,6.43,6.44,6.42,6.42,1072100.0,6.43,6.44,6.42,6.42,1072100.0
2017-10-20 10:30:00,6.42,6.42,6.39,6.4,1288550.0,6.42,6.42,6.39,6.4,1288550.0
2017-10-20 10:40:00,6.4,6.41,6.4,6.41,912750.0,6.4,6.41,6.4,6.41,912750.0
2017-10-20 10:50:00,6.41,6.43,6.41,6.42,1134000.0,6.41,6.43,6.41,6.42,1134000.0
2017-10-20 11:00:00,6.42,6.42,6.41,6.42,846400.0,6.42,6.42,6.41,6.42,846400.0
2017-10-20 11:10:00,6.42,6.46,6.42,6.46,941200.0,6.42,6.46,6.42,6.46,941200.0
2017-10-20 11:20:00,6.45,6.47,6.45,6.46,1121350.0,6.45,6.47,6.45,6.46,1121350.0
2017-10-20 11:30:00,6.46,6.46,6.44,6.46,958000.0,6.46,6.46,6.44,6.46,958000.0
2017-10-20 11:40:00,6.46,6.48,6.45,6.48,931550.0,6.46,6.48,6.45,6.48,931550.0
2017-10-20 11:50:00,6.48,6.48,6.46,6.46,1072000.0,6.48,6.48,6.46,6.46,1072000.0
2017-10-20 12:00:00,6.46,6.46,6.45,6.46,379050.0,6.46,6.46,6.45,6.46,379050.0
2017-10-20 12:10:00,6.46,6.46,6.46,6.46,178600.0,6.46,6.46,6.46,6.46,178600.0
2017-10-20 12:20:00,6.46,6.46,6.45,6.46,228550.0,6.46,6.46,6.45,6.46,228550.0
2017-10-20 12:30:00,6.47,6.48,6.47,6.47,296000.0,6.47,6.48,6.47,6.47,296000.0
2017-10-20 12:40:00,6.47,6.47,6.46,6.47,361400.0,6.47,6.47,6.46,6.47,361400.0
2017-10-20 12:50:00,6.46,6.47,6.46,6.47,388550.0,6.46,6.47,6.46,6.47,388550.0
2017-10-20 13:00:00,6.47,6.47,6.47,6.47,239050.0,6.47,6.47,6.47,6.47,239050.0
2017-10-20 13:10:00,6.47,6.47,6.47,6.47,242500.0,6.47,6.47,6.47,6.47,242500.0
2017-10-20 13:20:00,6.46,6.48,6.46,6.47,466450.0,6.46,6.48,6.46,6.47,466450.0
2017-10-20 13:30:00,6.48,6.48,6.47,6.48,358100.0,6.48,6.48,6.47,6.48,358100.0
2017-10-20 13:40:00,6.48,6.5,6.48,6.49,785150.0,6.48,6.5,6.48,6.49,785150.0
2017-10-20 13:50:00,6.49,6.49,6.48,6.48,374400.0,6.49,6.49,6.48,6.48,374400.0
2017-10-20 14:00:00,6.48,6.49,6.47,6.47,413700.0,6.48,6.49,6.47,6.47,413700.0
2017-10-20 14:10:00,6.48,6.48,6.47,6.47,333750.0,6.48,6.48,6.47,6.47,333750.0
2017-10-20 14:20:00,6.48,6.49,6.47,6.49,685550.0,6.48,6.49,6.47,6.49,685550.0
2017-10-20 14:30:00,6.49,6.49,6.48,6.48,364100.0,6.49,6.49,6.48,6.48,364100.0
2017-10-20 14:40:00,6.48,6.5,6.48,6.49,714200.0,6.48,6.5,6.48,6.49,714200.0
2017-10-20 14:50:00,6.49,6.5,6.49,6.5,652300.0,6.49,6.5,6.49,6.5,652300.0
2017-10-20 15:00:00,6.5,6.5,6.49,6.49,666600.0,6.5,6.5,6.49,6.49,666600.0
2017-10-20 15:10:00,6.49,6.5,6.49,6.5,717050.0,6.49,6.5,6.49,6.5,717050.0
2017-10-20 15:20:00,6.5,6.51,6.5,6.51,1180950.0,6.5,6.51,6.5,6.51,1180950.0
2017-10-20 15:30:00,6.51,6.52,6.5,6.51,2072400.0,6.51,6.52,6.5,6.51,2072400.0
2017-10-20 15:40:00,6.51,6.51,6.49,6.49,1833250.0,6.51,6.51,6.49,6.49,1833250.0
2017-10-20 15:50:00,6.49,6.5,6.49,6.5,3670700.0,6.49,6.5,6.49,6.5,3670700.0
2017-10-23 09:30:00,6.5,6.56,6.49,6.49,2890250.0,6.5,6.56,6.49,6.49,2890250.0
2017-10-23 09:40:00,6.5,6.51,6.48,6.49,1138700.0,6.5,6.51,6.48,6.49,1138700.0
2017-10-23 09:50:00,6.49,6.54,6.49,6.53,1207200.0,6.49,6.54,6.49,6.53,1207200.0
2017-10-23 10:00:00,6.53,6.53,6.51,6.52,1539200.0,6.53,6.53,6.51,6.52,1539200.0
2017-10-23 10:10:00,6.52,6.52,6.51,6.52,1032800.0,6.52,6.52,6.51,6.52,1032800.0
2017-10-23 10:20:00,6.52,6.53,6.52,6.53,785650.0,6.52,6.53,6.52,6.53,785650.0
2017-10-23 10:30:00,6.53,6.53,6.47,6.48,1381550.0,6.53,6.53,6.47,6.48,1381550.0
2017-10-23 10:40:00,6.49,6.5,6.47,6.47,1689350.0,6.49,6.5,6.47,6.47,1689350.0
2017-10-23 10:50:00,6.48,6.48,6.46,6.47,668450.0,6.48,6.48,6.46,6.47,668450.0
2017-10-23 11:00:00,6.47,6.47,6.44,6.45,920100.0,6.47,6.47,6.44,6.45,920100.0
2017-10-23 11:10:00,6.45,6.47,6.44,6.46,1268350.0,6.45,6.47,6.44,6.46,1268350.0
2017-10-23 11:20:00,6.46,6.48,6.46,6.47,397150.0,6.46,6.48,6.46,6.47,397150.0
2017-10-23 11:30:00,6.47,6.49,6.47,6.49,1498150.0,6.47,6.49,6.47,6.49,1498150.0
2017-10-23 11:40:00,6.49,6.49,6.45,6.46,738200.0,6.49,6.49,6.45,6.46,738200.0
2017-10-23 11:50:00,6.46,6.47,6.45,6.46,341950.0,6.46,6.47,6.45,6.46,341950.0
2017-10-23 12:00:00,6.47,6.47,6.45,6.45,162050.0,6.47,6.47,6.45,6.45,162050.0
2017-10-23 12:10:00,6.45,6.47,6.45,6.46,614000.0,6.45,6.47,6.45,6.46,614000.0
2017-10-23 12:20:00,6.47,6.47,6.45,6.45,508550.0,6.47,6.47,6.45,6.45,508550.0
2017-10-23 12:30:00,6.45,6.46,6.45,6.46,131900.0,6.45,6.46,6.45,6.46,131900.0
2017-10-23 12:40:00,6.46,6.47,6.46,6.46,271750.0,6.46,6.47,6.46,6.46,271750.0
2017-10-23 12:50:00,6.46,6.46,6.45,6.46,180700.0,6.46,6.46,6.45,6.46,180700.0
2017-10-23 13:00:00,6.46,6.47,6.46,6.47,453700.0,6.46,6.47,6.46,6.47,453700.0
2017-10-23 13:10:00,6.46,6.47,6.46,6.46,70100.0,6.46,6.47,6.46,6.46,70100.0
2017-10-23 13:20:00,6.47,6.47,6.46,6.46,170250.0,6.47,6.47,6.46,6.46,170250.0
2017-10-23 13:30:00,6.46,6.46,6.45,6.46,204950.0,6.46,6.46,6.45,6.46,204950.0
2017-10-23 13:40:00,6.45,6.46,6.45,6.45,515100.0,6.45,6.46,6.45,6.45,515100.0
2017-10-23 13:50:00,6.45,6.45,6.42,6.43,699300.0,6.45,6.45,6.42,6.43,699300.0
2017-10-23 14:00:00,6.43,6.44,6.42,6.43,440550.0,6.43,6.44,6.42,6.43,440550.0
2017-10-23 14:10:00,6.44,6.44,6.42,6.42,238100.0,6.44,6.44,6.42,6.42,238100.0
2017-10-23 14:20:00,6.43,6.44,6.42,6.43,322250.0,6.43,6.44,6.42,6.43,322250.0
2017-10-23 14:30:00,6.43,6.44,6.43,6.44,451900.0,6.43,6.44,6.43,6.44,451900.0
2017-10-23 14:40:00,6.44,6.44,6.44,6.44,150000.0,6.44,6.44,6.44,6.44,150000.0
2017-10-23 14:50:00,6.44,6.46,6.44,6.46,673900.0,6.44,6.46,6.44,6.46,673900.0
2017-10-23 15:00:00,6.46,6.47,6.45,6.45,510100.0,6.46,6.47,6.45,6.45,510100.0
2017-10-23 15:10:00,6.46,6.46,6.45,6.45,562500.0,6.46,6.46,6.45,6.45,562500.0
2017-10-23 15:20:00,6.45,6.45,6.44,6.44,891150.0,6.45,6.45,6.44,6.44,891150.0
2017-10-23 15:30:00,6.44,6.45,6.41,6.41,1590200.0,6.44,6.45,6.41,6.41,1590200.0
2017-10-23 15:40:00,6.41,6.42,6.41,6.41,1531750.0,6.41,6.42,6.41,6.41,1531750.0
2017-10-23 15:50:00,6.41,6.41,6.4,6.41,3279950.0,6.41,6.41,6.4,6.41,3279950.0
2017-10-24 09:30:00,6.45,6.48,6.39,6.42,1799700.0,6.45,6.48,6.39,6.42,1799700.0
2017-10-24 09:40:00,6.4,6.41,6.39,6.4,1369600.0,6.4,6.41,6.39,6.4,1369600.0
2017-10-24 09:50:00,6.4,6.41,6.38,6.39,1502500.0,6.4,6.41,6.38,6.39,1502500.0
2017-10-24 10:00:00,6.39,6.41,6.37,6.4,2077850.0,6.39,6.41,6.37,6.4,2077850.0
2017-10-24 10:10:00,6.4,6.41,6.39,6.4,1298450.0,6.4,6.41,6.39,6.4,1298450.0
2017-10-24 10:20:00,6.4,6.41,6.39,6.41,1793050.0,6.4,6.41,6.39,6.41,1793050.0
2017-10-24 10:30:00,6.41,6.41,6.39,6.39,1187000.0,6.41,6.41,6.39,6.39,1187000.0
2017-10-24 10:40:00,6.39,6.39,6.38,6.39,564800.0,6.39,6.39,6.38,6.39,564800.0
2017-10-24 10:50:00,6.39,6.4,6.38,6.4,715900.0,6.39,6.4,6.38,6.4,715900.0
2017-10-24 11:00:00,6.4,6.42,6.39,6.4,1553350.0,6.4,6.42,6.39,6.4,1553350.0
2017-10-24 11:10:00,6.4,6.42,6.4,6.41,1341250.0,6.4,6.42,6.4,6.41,1341250.0
2017-10-24 11:20:00,6.41,6.42,6.4,6.41,1225050.0,6.41,6.42,6.4,6.41,1225050.0
2017-10-24 11:30:00,6.41,6.43,6.41,6.43,1690700.0,6.41,6.43,6.41,6.43,1690700.0
2017-10-24 11:40:00,6.42,6.43,6.41,6.42,919450.0,6.42,6.43,6.41,6.42,919450.0
2017-10-24 11:50:00,6.42,6.42,6.39,6.39,1307150.0,6.42,6.42,6.39,6.39,1307150.0
2017-10-24 12:00:00,6.39,6.41,6.39,6.4,580550.0,6.39,6.41,6.39,6.4,580550.0
2017-10-24 12:10:00,6.4,6.42,6.4,6.42,327500.0,6.4,6.42,6.4,6.42,327500.0
2017-10-24 12:20:00,6.42,6.42,6.4,6.4,360600.0,6.42,6.42,6.4,6.4,360600.0
2017-10-24 12:30:00,6.4,6.41,6.38,6.39,917300.0,6.4,6.41,6.38,6.39,917300.0
2017-10-24 12:40:00,6.39,6.41,6.39,6.41,846750.0,6.39,6.41,6.39,6.41,846750.0
2017-10-24 12:50:00,6.41,6.43,6.41,6.43,1044500.0,6.41,6.43,6.41,6.43,1044500.0
2017-10-24 13:00:00,6.43,6.46,6.43,6.46,1830300.0,6.43,6.46,6.43,6.46,1830300.0
2017-10-24 13:10:00,6.46,6.48,6.45,6.47,1711550.0,6.46,6.48,6.45,6.47,1711550.0
2017-10-24 13:20:00,6.46,6.5,6.46,6.49,1312800.0,6.46,6.5,6.46,6.49,1312800.0
2017-10-24 13:30:00,6.49,6.5,6.47,6.48,1294200.0,6.49,6.5,6.47,6.48,1294200.0
2017-10-24 13:40:00,6.48,6.48,6.48,6.48,708900.0,6.48,6.48,6.48,6.48,708900.0
2017-10-24 13:50:00,6.48,6.48,6.46,6.46,928750.0,6.48,6.48,6.46,6.46,928750.0
2017-10-24 14:00:00,6.47,6.49,6.46,6.48,1088500.0,6.47,6.49,6.46,6.48,1088500.0
2017-10-24 14:10:00,6.47,6.48,6.47,6.48,780600.0,6.47,6.48,6.47,6.48,780600.0
2017-10-24 14:20:00,6.47,6.5,6.47,6.49,848300.0,6.47,6.5,6.47,6.49,848300.0
2017-10-24 14:30:00,6.49,6.49,6.46,6.47,986550.0,6.49,6.49,6.46,6.47,986550.0
2017-10-24 14:40:00,6.47,6.49,6.47,6.47,844500.0,6.47,6.49,6.47,6.47,844500.0
2017-10-24 14:50:00,6.48,6.49,6.47,6.49,807300.0,6.48,6.49,6.47,6.49,807300.0
2017-10-24 15:00:00,6.48,6.51,6.48,6.51,2691400.0,6.48,6.51,6.48,6.51,2691400.0
2017-10-24 15:10:00,6.5,6.53,6.5,6.52,2488350.0,6.5,6.53,6.5,6.52,2488350.0
2017-10-24 15:20:00,6.52,6.52,6.48,6.49,2048500.0,6.52,6.52,6.48,6.49,2048500.0
2017-10-24 15:30:00,6.49,6.5,6.49,6.49,2576000.0,6.49,6.5,6.49,6.49,2576000.0
2017-10-24 15:40:00,6.49,6.5,6.48,6.48,2930150.0,6.49,6.5,6.48,6.48,2930150.0
2017-10-24 15:50:00,6.48,6.5,6.48,6.49,6758200.0,6.48,6.5,6.48,6.49,6758200.0
2017-10-25 09:30:00,5.66,5.68,5.54,5.59,49698150.0,5.66,5.68,5.54,5.59,49698150.0
2017-10-25 09:40:00,5.59,5.62,5.55,5.56,34949700.0,5.59,5.62,5.55,5.56,34949700.0
2017-10-25 09:50:00,5.56,5.64,5.55,5.59,24424650.0,5.56,5.64,5.55,5.59,24424650.0
2017-10-25 10:00:00,5.59,5.66,5.58,5.62,20335600.0,5.59,5.66,5.58,5.62,20335600.0
2017-10-25 10:10:00,5.63,5.64,5.58,5.59,12088300.0,5.63,5.64,5.58,5.59,12088300.0
2017-10-25 10:20:00,5.59,5.61,5.57,5.58,10839800.0,5.59,5.61,5.57,5.58,10839800.0
2017-10-25 10:30:00,5.58,5.58,5.53,5.56,16259450.0,5.58,5.58,5.53,5.56,16259450.0
2017-10-25 10:40:00,5.56,5.56,5.52,5.54,16440850.0,5.56,5.56,5.52,5.54,16440850.0
2017-10-25 10:50:00,5.53,5.58,5.51,5.54,9610400.0,5.53,5.58,5.51,5.54,9610400.0
2017-10-25 11:00:00,5.55,5.58,5.54,5.56,8588400.0,5.55,5.58,5.54,5.56,8588400.0
2017-10-25 11:10:00,5.56,5.57,5.55,5.56,5522250.0,5.56,5.57,5.55,5.56,5522250.0
2017-10-25 11:20:00,5.55,5.58,5.52,5.53,6307400.0,5.55,5.58,5.52,5.53,6307400.0
2017-10-25 11:30:00,5.53,5.53,5.5,5.51,13598300.0,5.53,5.53,5.5,5.51,13598300.0
2017-10-25 11:40:00,5.51,5.54,5.51,5.54,5386800.0,5.51,5.54,5.51,5.54,5386800.0
2017-10-25 11:50:00,5.54,5.54,5.5,5.52,6311000.0,5.54,5.54,5.5,5.52,6311000.0
2017-10-25 12:00:00,5.52,5.55,5.5,5.53,7459100.0,5.52,5.55,5.5,5.53,7459100.0
2017-10-25 12:10:00,5.53,5.53,5.5,5.52,4058500.0,5.53,5.53,5.5,5.52,4058500.0
2017-10-25 12:20:00,5.52,5.52,5.5,5.51,4247950.0,5.52,5.52,5.5,5.51,4247950.0
2017-10-25 12:30:00,5.51,5.53,5.5,5.52,6384400.0,5.51,5.53,5.5,5.52,6384400.0
2017-10-25 12:40:00,5.52,5.54,5.51,5.53,3900800.0,5.52,5.54,5.51,5.53,3900800.0
2017-10-25 12:50:00,5.52,5.53,5.5,5.51,2524950.0,5.52,5.53,5.5,5.51,2524950.0
2017-10-25 13:00:00,5.51,5.52,5.5,5.5,5689200.0,5.51,5.52,5.5,5.5,5689200.0
2017-10-25 13:10:00,5.5,5.53,5.5,5.51,6460550.0,5.5,5.53,5.5,5.51,6460550.0
2017-10-25 13:20:00,5.51,5.51,5.49,5.49,8562850.0,5.51,5.51,5.49,5.49,8562850.0
2017-10-25 13:30:00,5.49,5.49,5.48,5.49,8169550.0,5.49,5.49,5.48,5.49,8169550.0
2017-10-25 13:40:00,5.49,5.52,5.49,5.49,7072550.0,5.49,5.52,5.49,5.49,7072550.0
2017-10-25 13:50:00,5.49,5.51,5.48,5.5,7007300.0,5.49,5.51,5.48,5.5,7007300.0
2017-10-25 14:00:00,5.5,5.53,5.49,5.53,5976450.0,5.5,5.53,5.49,5.53,5976450.0
2017-10-25 14:10:00,5.53,5.55,5.52,5.54,6593600.0,5.53,5.55,5.52,5.54,6593600.0
2017-10-25 14:20:00,5.54,5.56,5.53,5.55,3950050.0,5.54,5.56,5.53,5.55,3950050.0
2017-10-25 14:30:00,5.55,5.56,5.54,5.56,4377050.0,5.55,5.56,5.54,5.56,4377050.0
2017-10-25 14:40:00,5.55,5.57,5.55,5.57,3601400.0,5.55,5.57,5.55,5.57,3601400.0
2017-10-25 14:50:00,5.57,5.58,5.53,5.53,6341600.0,5.57,5.58,5.53,5.53,6341600.0
2017-10-25 15:00:00,5.54,5.56,5.53,5.55,4556200.0,5.54,5.56,5.53,5.55,4556200.0
2017-10-25 15:10:00,5.55,5.57,5.53,5.54,5659600.0,5.55,5.57,5.53,5.54,5659600.0
2017-10-25 15:20:00,5.54,5.54,5.51,5.53,6902250.0,5.54,5.54,5.51,5.53,6902250.0
2017-10-25 15:30:00,5.53,5.55,5.52,5.54,7374750.0,5.53,5.55,5.52,5.54,7374750.0
2017-10-25 15:40:00,5.54,5.54,5.51,5.51,9482800.0,5.54,5.54,5.51,5.51,9482800.0
2017-10-25 15:50:00,5.51,5.55,5.51,5.54,19363750.0,5.51,5.55,5.51,5.54,19363750.0
2017-10-26 09:30:00,5.51,5.61,5.51,5.52,8003800.0,5.51,5.61,5.51,5.52,8003800.0
2017-10-26 09:40:00,5.51,5.51,5.44,5.45,8499100.0,5.51,5.51,5.44,5.45,8499100.0
2017-10-26 09:50:00,5.45,5.45,5.4,5.42,11965150.0,5.45,5.45,5.4,5.42,11965150.0
2017-10-26 10:00:00,5.42,5.48,5.41,5.46,6210550.0,5.42,5.48,5.41,5.46,6210550.0
2017-10-26 10:10:00,5.46,5.47,5.45,5.45,2736850.0,5.46,5.47,5.45,5.45,2736850.0
2017-10-26 10:20:00,5.45,5.47,5.44,5.46,3022900.0,5.45,5.47,5.44,5.46,3022900.0
2017-10-26 10:30:00,5.47,5.49,5.45,5.49,2893000.0,5.47,5.49,5.45,5.49,2893000.0
2017-10-26 10:40:00,5.48,5.51,5.47,5.5,5959200.0,5.48,5.51,5.47,5.5,5959200.0
2017-10-26 10:50:00,5.5,5.51,5.46,5.46,2941200.0,5.5,5.51,5.46,5.46,2941200.0
2017-10-26 11:00:00,5.46,5.48,5.46,5.47,2569650.0,5.46,5.48,5.46,5.47,2569650.0
2017-10-26 11:10:00,5.47,5.51,5.46,5.5,2653250.0,5.47,5.51,5.46,5.5,2653250.0
2017-10-26 11:20:00,5.5,5.52,5.49,5.51,3018750.0,5.5,5.52,5.49,5.51,3018750.0
2017-10-26 11:30:00,5.51,5.57,5.51,5.56,4932450.0,5.51,5.57,5.51,5.56,4932450.0
2017-10-26 11:40:00,5.56,5.58,5.55,5.57,3584650.0,5.56,5.58,5.55,5.57,3584650.0
2017-10-26 11:50:00,5.58,5.59,5.56,5.59,4196100.0,5.58,5.59,5.56,5.59,4196100.0
2017-10-26 12:00:00,5.59,5.62,5.59,5.59,6582600.0,5.59,5.62,5.59,5.59,6582600.0
2017-10-26 12:10:00,5.59,5.6,5.57,5.58,3057350.0,5.59,5.6,5.57,5.58,3057350.0
2017-10-26 12:20:00,5.58,5.59,5.57,5.59,1784650.0,5.58,5.59,5.57,5.59,1784650.0
2017-10-26 12:30:00,5.59,5.59,5.57,5.58,872350.0,5.59,5.59,5.57,5.58,872350.0
2017-10-26 12:40:00,5.58,5.58,5.57,5.57,774400.0,5.58,5.58,5.57,5.57,774400.0
2017-10-26 12:50:00,5.58,5.58,5.55,5.56,1389150.0,5.58,5.58,5.55,5.56,1389150.0
2017-10-26 13:00:00,5.56,5.57,5.55,5.55,1059200.0,5.56,5.57,5.55,5.55,1059200.0
2017-10-26 13:10:00,5.55,5.56,5.54,5.54,1157450.0,5.55,5.56,5.54,5.54,1157450.0
2017-10-26 13:20:00,5.54,5.54,5.52,5.53,1682250.0,5.54,5.54,5.52,5.53,1682250.0
2017-10-26 13:30:00,5.53,5.54,5.53,5.54,1068450.0,5.53,5.54,5.53,5.54,1068450.0
2017-10-26 13:40:00,5.54,5.55,5.54,5.55,1571100.0,5.54,5.55,5.54,5.55,1571100.0
2017-10-26 13:50:00,5.55,5.57,5.55,5.57,2121650.0,5.55,5.57,5.55,5.57,2121650.0
2017-10-26 14:00:00,5.57,5.58,5.56,5.57,1905100.0,5.57,5.58,5.56,5.57,1905100.0
2017-10-26 14:10:00,5.57,5.59,5.57,5.59,1802000.0,5.57,5.59,5.57,5.59,1802000.0
2017-10-26 14:20:00,5.59,5.6,5.58,5.59,1946050.0,5.59,5.6,5.58,5.59,1946050.0
2017-10-26 14:30:00,5.6,5.62,5.59,5.61,3650200.0,5.6,5.62,5.59,5.61,3650200.0
2017-10-26 14:40:00,5.61,5.63,5.61,5.63,3596850.0,5.61,5.63,5.61,5.63,3596850.0
2017-10-26 14:50:00,5.63,5.65,5.63,5.65,3747150.0,5.63,5.65,5.63,5.65,3747150.0
2017-10-26 15:00:00,5.65,5.65,5.59,5.6,4704450.0,5.65,5.65,5.59,5.6,4704450.0
2017-10-26 15:10:00,5.6,5.6,5.59,5.59,1881000.0,5.6,5.6,5.59,5.59,1881000.0
2017-10-26 15:20:00,5.59,5.61,5.59,5.59,2891500.0,5.59,5.61,5.59,5.59,2891500.0
2017-10-26 15:30:00,5.6,5.62,5.6,5.61,3039850.0,5.6,5.62,5.6,5.61,3039850.0
2017-10-26 15:40:00,5.61,5.63,5.61,5.63,3888900.0,5.61,5.63,5.61,5.63,3888900.0
2017-10-26 15:50:00,5.63,5.64,5.62,5.63,7041650.0,5.63,5.64,5.62,5.63,7041650.0
2017-10-27 09:30:00,5.61,5.65,5.59,5.6,4256550.0,5.61,5.65,5.59,5.6,4256550.0
2017-10-27 09:40:00,5.59,5.6,5.56,5.57,3006650.0,5.59,5.6,5.56,5.57,3006650.0
2017-10-27 09:50:00,5.57,5.58,5.55,5.56,3012150.0,5.57,5.58,5.55,5.56,3012150.0
2017-10-27 10:00:00,5.56,5.58,5.53,5.55,3812500.0,5.56,5.58,5.53,5.55,3812500.0
2017-10-27 10:10:00,5.55,5.55,5.53,5.54,1762250.0,5.55,5.55,5.53,5.54,1762250.0
2017-10-27 10:20:00,5.54,5.55,5.53,5.53,1582850.0,5.54,5.55,5.53,5.53,1582850.0
2017-10-27 10:30:00,5.53,5.53,5.52,5.53,2305050.0,5.53,5.53,5.52,5.53,2305050.0
2017-10-27 10:40:00,5.53,5.53,5.51,5.52,2311400.0,5.53,5.53,5.51,5.52,2311400.0
2017-10-27 10:50:00,5.52,5.53,5.52,5.52,1185000.0,5.52,5.53,5.52,5.52,1185000.0
2017-10-27 11:00:00,5.52,5.57,5.52,5.57,2027650.0,5.52,5.57,5.52,5.57,2027650.0
2017-10-27 11:10:00,5.57,5.58,5.55,5.55,1950050.0,5.57,5.58,5.55,5.55,1950050.0
2017-10-27 11:20:00,5.55,5.57,5.55,5.56,2451150.0,5.55,5.57,5.55,5.56,2451150.0
2017-10-27 11:30:00,5.56,5.56,5.55,5.55,1594300.0,5.56,5.56,5.55,5.55,1594300.0
2017-10-27 11:40:00,5.56,5.56,5.54,5.55,1352150.0,5.56,5.56,5.54,5.55,1352150.0
2017-10-27 11:50:00,5.55,5.55,5.53,5.55,1781450.0,5.55,5.55,5.53,5.55,1781450.0
2017-10-27 12:00:00,5.55,5.57,5.54,5.57,1561650.0,5.55,5.57,5.54,5.57,1561650.0
2017-10-27 12:10:00,5.57,5.58,5.56,5.57,1327200.0,5.57,5.58,5.56,5.57,1327200.0
2017-10-27 12:20:00,5.57,5.57,5.55,5.55,835600.0,5.57,5.57,5.55,5.55,835600.0
2017-10-27 12:30:00,5.56,5.57,5.55,5.56,954600.0,5.56,5.57,5.55,5.56,954600.0
2017-10-27 12:40:00,5.56,5.56,5.55,5.56,619150.0,5.56,5.56,5.55,5.56,619150.0
2017-10-27 12:50:00,5.56,5.56,5.55,5.56,595350.0,5.56,5.56,5.55,5.56,595350.0
2017-10-27 13:00:00,5.56,5.56,5.55,5.56,512250.0,5.56,5.56,5.55,5.56,512250.0
2017-10-27 13:10:00,5.56,5.56,5.54,5.55,963600.0,5.56,5.56,5.54,5.55,963600.0
2017-10-27 13:20:00,5.55,5.55,5.55,5.55,186050.0,5.55,5.55,5.55,5.55,186050.0
2017-10-27 13:30:00,5.55,5.56,5.54,5.56,613400.0,5.55,5.56,5.54,5.56,613400.0
2017-10-27 13:40:00,5.55,5.56,5.54,5.54,580950.0,5.55,5.56,5.54,5.54,580950.0
2017-10-27 13:50:00,5.54,5.54,5.53,5.53,679000.0,5.54,5.54,5.53,5.53,679000.0
2017-10-27 14:00:00,5.53,5.53,5.52,5.53,560300.0,5.53,5.53,5.52,5.53,560300.0
2017-10-27 14:10:00,5.53,5.54,5.52,5.53,490150.0,5.53,5.54,5.52,5.53,490150.0
2017-10-27 14:20:00,5.53,5.54,5.53,5.53,1461750.0,5.53,5.54,5.53,5.53,1461750.0
2017-10-27 14:30:00,5.53,5.53,5.52,5.53,631100.0,5.53,5.53,5.52,5.53,631100.0
2017-10-27 14:40:00,5.52,5.53,5.52,5.53,694100.0,5.52,5.53,5.52,5.53,694100.0
2017-10-27 14:50:00,5.53,5.54,5.53,5.53,693150.0,5.53,5.54,5.53,5.53,693150.0
2017-10-27 15:00:00,5.53,5.53,5.52,5.53,787450.0,5.53,5.53,5.52,5.53,787450.0
2017-10-27 15:10:00,5.53,5.55,5.53,5.54,1601900.0,5.53,5.55,5.53,5.54,1601900.0
2017-10-27 15:20:00,5.54,5.54,5.53,5.54,1645800.0,5.54,5.54,5.53,5.54,1645800.0
2017-10-27 15:30:00,5.54,5.54,5.52,5.53,1788350.0,5.54,5.54,5.52,5.53,1788350.0
2017-10-27 15:40:00,5.53,5.53,5.52,5.53,2612400.0,5.53,5.53,5.52,5.53,2612400.0
2017-10-27 15:50:00,5.53,5.53,5.52,5.52,5534600.0,5.53,5.53,5.52,5.52,5534600.0
2017-10-30 09:30:00,5.5,5.5,5.45,5.46,1765000.0,5.5,5.5,5.45,5.46,1765000.0
2017-10-30 09:40:00,5.47,5.49,5.45,5.45,1164600.0,5.47,5.49,5.45,5.45,1164600.0
2017-10-30 09:50:00,5.45,5.47,5.45,5.46,1251100.0,5.45,5.47,5.45,5.46,1251100.0
2017-10-30 10:00:00,5.45,5.45,5.42,5.43,2539850.0,5.45,5.45,5.42,5.43,2539850.0
2017-10-30 10:10:00,5.43,5.44,5.41,5.43,1487050.0,5.43,5.44,5.41,5.43,1487050.0
2017-10-30 10:20:00,5.43,5.43,5.4,5.4,1809250.0,5.43,5.43,5.4,5.4,1809250.0
2017-10-30 10:30:00,5.4,5.42,5.4,5.41,2486900.0,5.4,5.42,5.4,5.41,2486900.0
2017-10-30 10:40:00,5.41,5.42,5.4,5.41,3251450.0,5.41,5.42,5.4,5.41,3251450.0
2017-10-30 10:50:00,5.41,5.41,5.4,5.41,2614100.0,5.41,5.41,5.4,5.41,2614100.0
2017-10-30 11:00:00,5.41,5.41,5.39,5.39,2599700.0,5.41,5.41,5.39,5.39,2599700.0
2017-10-30 11:10:00,5.39,5.4,5.39,5.39,2559950.0,5.39,5.4,5.39,5.39,2559950.0
2017-10-30 11:20:00,5.4,5.4,5.37,5.38,3949250.0,5.4,5.4,5.37,5.38,3949250.0
2017-10-30 11:30:00,5.38,5.39,5.37,5.38,2652200.0,5.38,5.39,5.37,5.38,2652200.0
2017-10-30 11:40:00,5.38,5.4,5.37,5.39,2685600.0,5.38,5.4,5.37,5.39,2685600.0
2017-10-30 11:50:00,5.39,5.42,5.39,5.41,2165200.0,5.39,5.42,5.39,5.41,2165200.0
2017-10-30 12:00:00,5.41,5.41,5.4,5.4,869450.0,5.41,5.41,5.4,5.4,869450.0
2017-10-30 12:10:00,5.4,5.42,5.4,5.41,1846800.0,5.4,5.42,5.4,5.41,1846800.0
2017-10-30 12:20:00,5.42,5.43,5.41,5.41,1174900.0,5.42,5.43,5.41,5.41,1174900.0
2017-10-30 12:30:00,5.41,5.41,5.4,5.4,1411750.0,5.41,5.41,5.4,5.4,1411750.0
2017-10-30 12:40:00,5.4,5.4,5.38,5.38,1485350.0,5.4,5.4,5.38,5.38,1485350.0
2017-10-30 12:50:00,5.38,5.38,5.37,5.37,981800.0,5.38,5.38,5.37,5.37,981800.0
2017-10-30 13:00:00,5.37,5.39,5.37,5.38,972600.0,5.37,5.39,5.37,5.38,972600.0
2017-10-30 13:10:00,5.38,5.38,5.36,5.38,797300.0,5.38,5.38,5.36,5.38,797300.0
2017-10-30 13:20:00,5.38,5.39,5.37,5.38,737850.0,5.38,5.39,5.37,5.38,737850.0
2017-10-30 13:30:00,5.38,5.39,5.38,5.39,841250.0,5.38,5.39,5.38,5.39,841250.0
2017-10-30 13:40:00,5.39,5.39,5.38,5.38,294800.0,5.39,5.39,5.38,5.38,294800.0
2017-10-30 13:50:00,5.38,5.39,5.38,5.38,906450.0,5.38,5.39,5.38,5.38,906450.0
2017-10-30 14:00:00,5.38,5.38,5.37,5.37,1365500.0,5.38,5.38,5.37,5.37,1365500.0
2017-10-30 14:10:00,5.37,5.38,5.37,5.38,581600.0,5.37,5.38,5.37,5.38,581600.0
2017-10-30 14:20:00,5.38,5.39,5.38,5.38,892200.0,5.38,5.39,5.38,5.38,892200.0
2017-10-30 14:30:00,5.38,5.39,5.38,5.39,785100.0,5.38,5.39,5.38,5.39,785100.0
2017-10-30 14:40:00,5.38,5.39,5.38,5.38,1123600.0,5.38,5.39,5.38,5.38,1123600.0
2017-10-30 14:50:00,5.38,5.38,5.38,5.38,688050.0,5.38,5.38,5.38,5.38,688050.0
2017-10-30 15:00:00,5.38,5.38,5.37,5.37,750100.0,5.38,5.38,5.37,5.37,750100.0
2017-10-30 15:10:00,5.38,5.38,5.37,5.38,757500.0,5.38,5.38,5.37,5.38,757500.0
2017-10-30 15:20:00,5.38,5.38,5.37,5.37,2029000.0,5.38,5.38,5.37,5.37,2029000.0
2017-10-30 15:30:00,5.37,5.37,5.36,5.37,1628050.0,5.37,5.37,5.36,5.37,1628050.0
2017-10-30 15:40:00,5.37,5.37,5.36,5.37,2411150.0,5.37,5.37,5.36,5.37,2411150.0
2017-10-30 15:50:00,5.37,5.38,5.37,5.37,4702800.0,5.37,5.38,5.37,5.37,4702800.0
2017-10-31 09:30:00,5.36,5.37,5.33,5.34,2590850.0,5.36,5.37,5.33,5.34,2590850.0
2017-10-31 09:40:00,5.33,5.37,5.31,5.31,2987850.0,5.33,5.37,5.31,5.31,2987850.0
2017-10-31 09:50:00,5.32,5.34,5.3,5.31,2815300.0,5.32,5.34,5.3,5.31,2815300.0
2017-10-31 10:00:00,5.31,5.35,5.31,5.32,3385450.0,5.31,5.35,5.31,5.32,3385450.0
2017-10-31 10:10:00,5.32,5.35,5.32,5.34,1577450.0,5.32,5.35,5.32,5.34,1577450.0
2017-10-31 10:20:00,5.35,5.37,5.34,5.37,1968300.0,5.35,5.37,5.34,5.37,1968300.0
2017-10-31 10:30:00,5.37,5.39,5.36,5.38,2332450.0,5.37,5.39,5.36,5.38,2332450.0
2017-10-31 10:40:00,5.38,5.39,5.38,5.39,1186600.0,5.38,5.39,5.38,5.39,1186600.0
2017-10-31 10:50:00,5.39,5.4,5.37,5.37,1540350.0,5.39,5.4,5.37,5.37,1540350.0
2017-10-31 11:00:00,5.37,5.39,5.37,5.39,572300.0,5.37,5.39,5.37,5.39,572300.0
2017-10-31 11:10:00,5.39,5.4,5.39,5.39,589150.0,5.39,5.4,5.39,5.39,589150.0
2017-10-31 11:20:00,5.4,5.41,5.39,5.39,1291400.0,5.4,5.41,5.39,5.39,1291400.0
2017-10-31 11:30:00,5.4,5.4,5.36,5.37,553500.0,5.4,5.4,5.36,5.37,553500.0
2017-10-31 11:40:00,5.37,5.39,5.37,5.39,578050.0,5.37,5.39,5.37,5.39,578050.0
2017-10-31 11:50:00,5.39,5.39,5.37,5.37,325000.0,5.39,5.39,5.37,5.37,325000.0
2017-10-31 12:00:00,5.37,5.38,5.37,5.38,457900.0,5.37,5.38,5.37,5.38,457900.0
2017-10-31 12:10:00,5.37,5.38,5.37,5.37,217200.0,5.37,5.38,5.37,5.37,217200.0
2017-10-31 12:20:00,5.38,5.38,5.37,5.38,429300.0,5.38,5.38,5.37,5.38,429300.0
2017-10-31 12:30:00,5.38,5.38,5.37,5.38,782450.0,5.38,5.38,5.37,5.38,782450.0
2017-10-31 12:40:00,5.38,5.38,5.37,5.38,569750.0,5.38,5.38,5.37,5.38,569750.0
2017-10-31 12:50:00,5.39,5.39,5.38,5.38,621450.0,5.39,5.39,5.38,5.38,621450.0
2017-10-31 13:00:00,5.38,5.39,5.38,5.38,516100.0,5.38,5.39,5.38,5.38,516100.0
2017-10-31 13:10:00,5.38,5.39,5.38,5.38,356700.0,5.38,5.39,5.38,5.38,356700.0
2017-10-31 13:20:00,5.39,5.39,5.38,5.39,456800.0,5.39,5.39,5.38,5.39,456800.0
2017-10-31 13:30:00,5.38,5.39,5.38,5.38,278000.0,5.38,5.39,5.38,5.38,278000.0
2017-10-31 13:40:00,5.38,5.39,5.38,5.38,251150.0,5.38,5.39,5.38,5.38,251150.0
2017-10-31 13:50:00,5.39,5.39,5.38,5.38,450700.0,5.39,5.39,5.38,5.38,450700.0
2017-10-31 14:00:00,5.38,5.38,5.37,5.38,907400.0,5.38,5.38,5.37,5.38,907400.0
2017-10-31 14:10:00,5.38,5.38,5.37,5.38,712800.0,5.38,5.38,5.37,5.38,712800.0
2017-10-31 14:20:00,5.38,5.4,5.38,5.4,927400.0,5.38,5.4,5.38,5.4,927400.0
2017-10-31 14:30:00,5.4,5.4,5.4,5.4,1197900.0,5.4,5.4,5.4,5.4,1197900.0
2017-10-31 14:40:00,5.4,5.43,5.4,5.42,1396600.0,5.4,5.43,5.4,5.42,1396600.0
2017-10-31 14:50:00,5.43,5.45,5.42,5.44,1629600.0,5.43,5.45,5.42,5.44,1629600.0
2017-10-31 15:00:00,5.44,5.46,5.44,5.44,2456600.0,5.44,5.46,5.44,5.44,2456600.0
2017-10-31 15:10:00,5.44,5.45,5.42,5.42,1264700.0,5.44,5.45,5.42,5.42,1264700.0
2017-10-31 15:20:00,5.42,5.44,5.42,5.43,988750.0,5.42,5.44,5.42,5.43,988750.0
2017-10-31 15:30:00,5.43,5.43,5.43,5.43,973050.0,5.43,5.43,5.43,5.43,973050.0
2017-10-31 15:40:00,5.43,5.44,5.43,5.44,1526550.0,5.43,5.44,5.43,5.44,1526550.0
2017-10-31 15:50:00,5.43,5.44,5.43,5.44,3754500.0,5.43,5.44,5.43,5.44,3754500.0
2017-11-01 09:30:00,5.44,5.49,5.42,5.47,3285150.0,5.44,5.49,5.42,5.47,3285150.0
2017-11-01 09:40:00,5.47,5.51,5.47,5.47,2871550.0,5.47,5.51,5.47,5.47,2871550.0
2017-11-01 09:50:00,5.48,5.49,5.43,5.43,1753800.0,5.48,5.49,5.43,5.43,1753800.0
2017-11-01 10:00:00,5.44,5.44,5.4,5.4,2353050.0,5.44,5.44,5.4,5.4,2353050.0
2017-11-01 10:10:00,5.41,5.41,5.4,5.4,1286400.0,5.41,5.41,5.4,5.4,1286400.0
2017-11-01 10:20:00,5.4,5.41,5.4,5.4,653200.0,5.4,5.41,5.4,5.4,653200.0
2017-11-01 10:30:00,5.4,5.41,5.4,5.4,857500.0,5.4,5.41,5.4,5.4,857500.0
2017-11-01 10:40:00,5.41,5.43,5.4,5.42,678750.0,5.41,5.43,5.4,5.42,678750.0
2017-11-01 10:50:00,5.41,5.43,5.41,5.42,585600.0,5.41,5.43,5.41,5.42,585600.0
2017-11-01 11:00:00,5.41,5.42,5.4,5.41,1015750.0,5.41,5.42,5.4,5.41,1015750.0
2017-11-01 11:10:00,5.4,5.41,5.4,5.4,471700.0,5.4,5.41,5.4,5.4,471700.0
2017-11-01 11:20:00,5.4,5.41,5.4,5.4,781000.0,5.4,5.41,5.4,5.4,781000.0
2017-11-01 11:30:00,5.4,5.41,5.4,5.4,632400.0,5.4,5.41,5.4,5.4,632400.0
2017-11-01 11:40:00,5.4,5.4,5.4,5.4,736200.0,5.4,5.4,5.4,5.4,736200.0
2017-11-01 11:50:00,5.4,5.41,5.4,5.41,858400.0,5.4,5.41,5.4,5.41,858400.0
2017-11-01 12:00:00,5.41,5.42,5.41,5.41,495800.0,5.41,5.42,5.41,5.41,495800.0
2017-11-01 12:10:00,5.42,5.43,5.41,5.43,714150.0,5.42,5.43,5.41,5.43,714150.0
2017-11-01 12:20:00,5.43,5.43,5.42,5.42,621850.0,5.43,5.43,5.42,5.42,621850.0
2017-11-01 12:30:00,5.41,5.42,5.41,5.42,478550.0,5.41,5.42,5.41,5.42,478550.0
2017-11-01 12:40:00,5.42,5.42,5.41,5.41,403750.0,5.42,5.42,5.41,5.41,403750.0
2017-11-01 12:50:00,5.42,5.42,5.41,5.41,408000.0,5.42,5.42,5.41,5.41,408000.0
2017-11-01 13:00:00,5.41,5.41,5.41,5.41,280900.0,5.41,5.41,5.41,5.41,280900.0
2017-11-01 13:10:00,5.41,5.42,5.4,5.41,886050.0,5.41,5.42,5.4,5.41,886050.0
2017-11-01 13:20:00,5.41,5.42,5.41,5.42,198900.0,5.41,5.42,5.41,5.42,198900.0
2017-11-01 13:30:00,5.41,5.41,5.41,5.41,275000.0,5.41,5.41,5.41,5.41,275000.0
2017-11-01 13:40:00,5.41,5.42,5.41,5.41,350350.0,5.41,5.42,5.41,5.41,350350.0
2017-11-01 13:50:00,5.41,5.41,5.4,5.41,1150000.0,5.41,5.41,5.4,5.41,1150000.0
2017-11-01 14:00:00,5.41,5.41,5.4,5.41,551300.0,5.41,5.41,5.4,5.41,551300.0
2017-11-01 14:10:00,5.41,5.42,5.41,5.41,360200.0,5.41,5.42,5.41,5.41,360200.0
2017-11-01 14:20:00,5.41,5.42,5.41,5.41,694200.0,5.41,5.42,5.41,5.41,694200.0
2017-11-01 14:30:00,5.41,5.42,5.41,5.42,417500.0,5.41,5.42,5.41,5.42,417500.0
2017-11-01 14:40:00,5.42,5.44,5.42,5.43,508400.0,5.42,5.44,5.42,5.43,508400.0
2017-11-01 14:50:00,5.43,5.45,5.43,5.44,2717300.0,5.43,5.45,5.43,5.44,2717300.0
2017-11-01 15:00:00,5.44,5.45,5.43,5.43,920600.0,5.44,5.45,5.43,5.43,920600.0
2017-11-01 15:10:00,5.43,5.43,5.42,5.42,666650.0,5.43,5.43,5.42,5.42,666650.0
2017-11-01 15:20:00,5.42,5.42,5.42,5.42,540800.0,5.42,5.42,5.42,5.42,540800.0
2017-11-01 15:30:00,5.42,5.42,5.41,5.41,1477300.0,5.42,5.42,5.41,5.41,1477300.0
2017-11-01 15:40:00,5.41,5.41,5.4,5.41,1498350.0,5.41,5.41,5.4,5.41,1498350.0
2017-11-01 15:50:00,5.41,5.41,5.4,5.41,2333200.0,5.41,5.41,5.4,5.41,2333200.0
2017-11-02 09:30:00,5.4,5.42,5.39,5.4,1365850.0,5.4,5.42,5.39,5.4,1365850.0
2017-11-02 09:40:00,5.4,5.4,5.39,5.4,1451750.0,5.4,5.4,5.39,5.4,1451750.0
2017-11-02 09:50:00,5.4,5.4,5.37,5.39,975100.0,5.4,5.4,5.37,5.39,975100.0
2017-11-02 10:00:00,5.39,5.4,5.39,5.4,1288850.0,5.39,5.4,5.39,5.4,1288850.0
2017-11-02 10:10:00,5.4,5.41,5.39,5.39,1549800.0,5.4,5.41,5.39,5.39,1549800.0
2017-11-02 10:20:00,5.4,5.45,5.4,5.45,2038300.0,5.4,5.45,5.4,5.45,2038300.0
2017-11-02 10:30:00,5.45,5.46,5.42,5.43,901800.0,5.45,5.46,5.42,5.43,901800.0
2017-11-02 10:40:00,5.42,5.5,5.42,5.5,2998300.0,5.42,5.5,5.42,5.5,2998300.0
2017-11-02 10:50:00,5.5,5.52,5.46,5.47,6847850.0,5.5,5.52,5.46,5.47,6847850.0
2017-11-02 11:00:00,5.47,5.48,5.44,5.46,1172000.0,5.47,5.48,5.44,5.46,1172000.0
2017-11-02 11:10:00,5.47,5.62,5.46,5.59,8212900.0,5.47,5.62,5.46,5.59,8212900.0
2017-11-02 11:20:00,5.58,5.6,5.53,5.55,2496350.0,5.58,5.6,5.53,5.55,2496350.0
2017-11-02 11:30:00,5.55,5.56,5.54,5.54,2377500.0,5.55,5.56,5.54,5.54,2377500.0
2017-11-02 11:40:00,5.54,5.55,5.52,5.52,745200.0,5.54,5.55,5.52,5.52,745200.0
2017-11-02 11:50:00,5.53,5.54,5.49,5.52,1464050.0,5.53,5.54,5.49,5.52,1464050.0
2017-11-02 12:00:00,5.52,5.52,5.5,5.52,802350.0,5.52,5.52,5.5,5.52,802350.0
2017-11-02 12:10:00,5.52,5.56,5.52,5.55,1562800.0,5.52,5.56,5.52,5.55,1562800.0
2017-11-02 12:20:00,5.55,5.56,5.54,5.55,1055650.0,5.55,5.56,5.54,5.55,1055650.0
2017-11-02 12:30:00,5.54,5.55,5.52,5.54,752950.0,5.54,5.55,5.52,5.54,752950.0
2017-11-02 12:40:00,5.54,5.55,5.53,5.54,772350.0,5.54,5.55,5.53,5.54,772350.0
2017-11-02 12:50:00,5.54,5.55,5.54,5.55,823700.0,5.54,5.55,5.54,5.55,823700.0
2017-11-02 13:00:00,5.55,5.55,5.54,5.54,762500.0,5.55,5.55,5.54,5.54,762500.0
2017-11-02 13:10:00,5.54,5.55,5.54,5.55,395800.0,5.54,5.55,5.54,5.55,395800.0
2017-11-02 13:20:00,5.55,5.56,5.54,5.56,1951200.0,5.55,5.56,5.54,5.56,1951200.0
2017-11-02 13:30:00,5.56,5.56,5.54,5.55,826500.0,5.56,5.56,5.54,5.55,826500.0
2017-11-02 13:40:00,5.54,5.56,5.54,5.55,445350.0,5.54,5.56,5.54,5.55,445350.0
2017-11-02 13:50:00,5.55,5.55,5.54,5.55,1920900.0,5.55,5.55,5.54,5.55,1920900.0
2017-11-02 14:00:00,5.55,5.56,5.54,5.55,748700.0,5.55,5.56,5.54,5.55,748700.0
2017-11-02 14:10:00,5.55,5.55,5.52,5.52,857500.0,5.55,5.55,5.52,5.52,857500.0
2017-11-02 14:20:00,5.52,5.53,5.52,5.53,577100.0,5.52,5.53,5.52,5.53,577100.0
2017-11-02 14:30:00,5.53,5.53,5.51,5.52,966400.0,5.53,5.53,5.51,5.52,966400.0
2017-11-02 14:40:00,5.52,5.52,5.51,5.51,1399900.0,5.52,5.52,5.51,5.51,1399900.0
2017-11-02 14:50:00,5.51,5.51,5.5,5.51,1617800.0,5.51,5.51,5.5,5.51,1617800.0
2017-11-02 15:00:00,5.51,5.51,5.5,5.5,1085500.0,5.51,5.51,5.5,5.5,1085500.0
2017-11-02 15:10:00,5.5,5.52,5.5,5.52,1973550.0,5.5,5.52,5.5,5.52,1973550.0
2017-11-02 15:20:00,5.52,5.54,5.52,5.54,1327750.0,5.52,5.54,5.52,5.54,1327750.0
2017-11-02 15:30:00,5.54,5.57,5.54,5.56,2286600.0,5.54,5.57,5.54,5.56,2286600.0
2017-11-02 15:40:00,5.56,5.6,5.56,5.6,5861900.0,5.56,5.6,5.56,5.6,5861900.0
2017-11-02 15:50:00,5.6,5.6,5.57,5.59,10031700.0,5.6,5.6,5.57,5.59,10031700.0
2017-11-03 09:30:00,5.55,5.57,5.54,5.56,1345500.0,5.55,5.57,5.54,5.56,1345500.0
2017-11-03 09:40:00,5.56,5.56,5.52,5.53,2073900.0,5.56,5.56,5.52,5.53,2073900.0
2017-11-03 09:50:00,5.53,5.54,5.51,5.52,1472050.0,5.53,5.54,5.51,5.52,1472050.0
2017-11-03 10:00:00,5.52,5.52,5.49,5.51,1327500.0,5.52,5.52,5.49,5.51,1327500.0
2017-11-03 10:10:00,5.51,5.52,5.5,5.51,1189700.0,5.51,5.52,5.5,5.51,1189700.0
2017-11-03 10:20:00,5.51,5.51,5.49,5.5,1745400.0,5.51,5.51,5.49,5.5,1745400.0
2017-11-03 10:30:00,5.5,5.5,5.49,5.49,962850.0,5.5,5.5,5.49,5.49,962850.0
2017-11-03 10:40:00,5.49,5.49,5.48,5.48,639050.0,5.49,5.49,5.48,5.48,639050.0
2017-11-03 10:50:00,5.48,5.5,5.48,5.5,749050.0,5.48,5.5,5.48,5.5,749050.0
2017-11-03 11:00:00,5.5,5.5,5.49,5.49,676050.0,5.5,5.5,5.49,5.49,676050.0
2017-11-03 11:10:00,5.49,5.52,5.49,5.52,690400.0,5.49,5.52,5.49,5.52,690400.0
2017-11-03 11:20:00,5.52,5.52,5.5,5.51,682000.0,5.52,5.52,5.5,5.51,682000.0
2017-11-03 11:30:00,5.51,5.51,5.5,5.5,415300.0,5.51,5.51,5.5,5.5,415300.0
2017-11-03 11:40:00,5.5,5.51,5.5,5.51,399150.0,5.5,5.51,5.5,5.51,399150.0
2017-11-03 11:50:00,5.51,5.51,5.49,5.5,631700.0,5.51,5.51,5.49,5.5,631700.0
2017-11-03 12:00:00,5.5,5.51,5.5,5.5,390400.0,5.5,5.51,5.5,5.5,390400.0
2017-11-03 12:10:00,5.5,5.51,5.5,5.5,455500.0,5.5,5.51,5.5,5.5,455500.0
2017-11-03 12:20:00,5.5,5.5,5.48,5.48,898400.0,5.5,5.5,5.48,5.48,898400.0
2017-11-03 12:30:00,5.48,5.48,5.46,5.46,1968450.0,5.48,5.48,5.46,5.46,1968450.0
2017-11-03 12:40:00,5.46,5.47,5.43,5.43,2456450.0,5.46,5.47,5.43,5.43,2456450.0
2017-11-03 12:50:00,5.43,5.48,5.43,5.47,1842800.0,5.43,5.48,5.43,5.47,1842800.0
2017-11-03 13:00:00,5.47,5.48,5.45,5.45,633050.0,5.47,5.48,5.45,5.45,633050.0
2017-11-03 13:10:00,5.45,5.47,5.44,5.47,542550.0,5.45,5.47,5.44,5.47,542550.0
2017-11-03 13:20:00,5.47,5.47,5.46,5.47,482150.0,5.47,5.47,5.46,5.47,482150.0
2017-11-03 13:30:00,5.47,5.47,5.46,5.46,334050.0,5.47,5.47,5.46,5.46,334050.0
2017-11-03 13:40:00,5.46,5.47,5.46,5.47,419850.0,5.46,5.47,5.46,5.47,419850.0
2017-11-03 13:50:00,5.47,5.48,5.47,5.48,565150.0,5.47,5.48,5.47,5.48,565150.0
2017-11-03 14:00:00,5.47,5.48,5.47,5.48,508050.0,5.47,5.48,5.47,5.48,508050.0
2017-11-03 14:10:00,5.48,5.5,5.48,5.5,1643150.0,5.48,5.5,5.48,5.5,1643150.0
2017-11-03 14:20:00,5.5,5.51,5.49,5.51,690350.0,5.5,5.51,5.49,5.51,690350.0
2017-11-03 14:30:00,5.51,5.52,5.5,5.5,568950.0,5.51,5.52,5.5,5.5,568950.0
2017-11-03 14:40:00,5.5,5.52,5.5,5.51,532000.0,5.5,5.52,5.5,5.51,532000.0
2017-11-03 14:50:00,5.51,5.51,5.5,5.5,419300.0,5.51,5.51,5.5,5.5,419300.0
2017-11-03 15:00:00,5.5,5.5,5.49,5.49,561400.0,5.5,5.5,5.49,5.49,561400.0
2017-11-03 15:10:00,5.49,5.49,5.48,5.48,604550.0,5.49,5.49,5.48,5.48,604550.0
2017-11-03 15:20:00,5.48,5.49,5.47,5.47,947400.0,5.48,5.49,5.47,5.47,947400.0
2017-11-03 15:30:00,5.47,5.49,5.47,5.49,1773900.0,5.47,5.49,5.47,5.49,1773900.0
2017-11-03 15:40:00,5.49,5.49,5.48,5.48,2095300.0,5.49,5.49,5.48,5.48,2095300.0
2017-11-03 15:50:00,5.48,5.48,5.47,5.47,5645350.0,5.48,5.48,5.47,5.47,5645350.0
2017-11-06 09:30:00,5.47,5.49,5.43,5.45,1642400.0,5.47,5.49,5.43,5.45,1642400.0
2017-11-06 09:40:00,5.46,5.46,5.42,5.42,1745900.0,5.46,5.46,5.42,5.42,1745900.0
2017-11-06 09:50:00,5.42,5.44,5.41,5.43,1458850.0,5.42,5.44,5.41,5.43,1458850.0
2017-11-06 10:00:00,5.43,5.46,5.42,5.46,1929850.0,5.43,5.46,5.42,5.46,1929850.0
2017-11-06 10:10:00,5.46,5.48,5.45,5.46,1587000.0,5.46,5.48,5.45,5.46,1587000.0
2017-11-06 10:20:00,5.47,5.49,5.46,5.46,891200.0,5.47,5.49,5.46,5.46,891200.0
2017-11-06 10:30:00,5.46,5.49,5.46,5.49,1115900.0,5.46,5.49,5.46,5.49,1115900.0
2017-11-06 10:40:00,5.48,5.51,5.48,5.51,2086500.0,5.48,5.51,5.48,5.51,2086500.0
2017-11-06 10:50:00,5.51,5.51,5.49,5.49,541750.0,5.51,5.51,5.49,5.49,541750.0
2017-11-06 11:00:00,5.5,5.51,5.49,5.49,460050.0,5.5,5.51,5.49,5.49,460050.0
2017-11-06 11:10:00,5.49,5.51,5.49,5.51,1789700.0,5.49,5.51,5.49,5.51,1789700.0
2017-11-06 11:20:00,5.51,5.52,5.51,5.52,852250.0,5.51,5.52,5.51,5.52,852250.0
2017-11-06 11:30:00,5.52,5.53,5.49,5.5,891500.0,5.52,5.53,5.49,5.5,891500.0
2017-11-06 11:40:00,5.5,5.5,5.49,5.49,1006500.0,5.5,5.5,5.49,5.49,1006500.0
2017-11-06 11:50:00,5.49,5.5,5.49,5.49,607950.0,5.49,5.5,5.49,5.49,607950.0
2017-11-06 12:00:00,5.49,5.49,5.46,5.48,707750.0,5.49,5.49,5.46,5.48,707750.0
2017-11-06 12:10:00,5.48,5.49,5.48,5.49,656600.0,5.48,5.49,5.48,5.49,656600.0
2017-11-06 12:20:00,5.5,5.5,5.49,5.5,605450.0,5.5,5.5,5.49,5.5,605450.0
2017-11-06 12:30:00,5.51,5.52,5.5,5.51,605500.0,5.51,5.52,5.5,5.51,605500.0
2017-11-06 12:40:00,5.51,5.51,5.5,5.5,286700.0,5.51,5.51,5.5,5.5,286700.0
2017-11-06 12:50:00,5.5,5.51,5.49,5.5,411900.0,5.5,5.51,5.49,5.5,411900.0
2017-11-06 13:00:00,5.5,5.51,5.5,5.51,972500.0,5.5,5.51,5.5,5.51,972500.0
2017-11-06 13:10:00,5.51,5.52,5.51,5.52,440550.0,5.51,5.52,5.51,5.52,440550.0
2017-11-06 13:20:00,5.52,5.52,5.51,5.51,237500.0,5.52,5.52,5.51,5.51,237500.0
2017-11-06 13:30:00,5.51,5.52,5.51,5.51,360000.0,5.51,5.52,5.51,5.51,360000.0
2017-11-06 13:40:00,5.51,5.51,5.5,5.5,348300.0,5.51,5.51,5.5,5.5,348300.0
2017-11-06 13:50:00,5.51,5.51,5.49,5.5,545100.0,5.51,5.51,5.49,5.5,545100.0
2017-11-06 14:00:00,5.5,5.51,5.5,5.5,217100.0,5.5,5.51,5.5,5.5,217100.0
2017-11-06 14:10:00,5.5,5.51,5.5,5.51,738600.0,5.5,5.51,5.5,5.51,738600.0
2017-11-06 14:20:00,5.51,5.51,5.51,5.51,218300.0,5.51,5.51,5.51,5.51,218300.0
2017-11-06 14:30:00,5.51,5.52,5.51,5.52,477050.0,5.51,5.52,5.51,5.52,477050.0
2017-11-06 14:40:00,5.51,5.52,5.51,5.51,271500.0,5.51,5.52,5.51,5.51,271500.0
2017-11-06 14:50:00,5.51,5.52,5.51,5.52,212000.0,5.51,5.52,5.51,5.52,212000.0
2017-11-06 15:00:00,5.52,5.53,5.51,5.53,890500.0,5.52,5.53,5.51,5.53,890500.0
2017-11-06 15:10:00,5.53,5.53,5.52,5.52,431850.0,5.53,5.53,5.52,5.52,431850.0
2017-11-06 15:20:00,5.52,5.52,5.51,5.52,437950.0,5.52,5.52,5.51,5.52,437950.0
2017-11-06 15:30:00,5.51,5.52,5.51,5.51,478600.0,5.51,5.52,5.51,5.51,478600.0
2017-11-06 15:40:00,5.51,5.51,5.5,5.51,489250.0,5.51,5.51,5.5,5.51,489250.0
2017-11-06 15:50:00,5.51,5.52,5.5,5.52,1659100.0,5.51,5.52,5.5,5.52,1659100.0
2017-11-07 09:30:00,5.53,5.53,5.5,5.5,750500.0,5.53,5.53,5.5,5.5,750500.0
2017-11-07 09:40:00,5.5,5.51,5.48,5.49,915900.0,5.5,5.51,5.48,5.49,915900.0
2017-11-07 09:50:00,5.49,5.5,5.49,5.5,229750.0,5.49,5.5,5.49,5.5,229750.0
2017-11-07 10:00:00,5.5,5.5,5.47,5.48,663550.0,5.5,5.5,5.47,5.48,663550.0
2017-11-07 10:10:00,5.48,5.49,5.47,5.49,633800.0,5.48,5.49,5.47,5.49,633800.0
2017-11-07 10:20:00,5.49,5.5,5.49,5.49,765300.0,5.49,5.5,5.49,5.49,765300.0
2017-11-07 10:30:00,5.49,5.5,5.48,5.48,430900.0,5.49,5.5,5.48,5.48,430900.0
2017-11-07 10:40:00,5.48,5.49,5.47,5.48,753000.0,5.48,5.49,5.47,5.48,753000.0
2017-11-07 10:50:00,5.48,5.5,5.47,5.49,1511850.0,5.48,5.5,5.47,5.49,1511850.0
2017-11-07 11:00:00,5.49,5.49,5.48,5.48,358400.0,5.49,5.49,5.48,5.48,358400.0
2017-11-07 11:10:00,5.48,5.48,5.47,5.48,723400.0,5.48,5.48,5.47,5.48,723400.0
2017-11-07 11:20:00,5.48,5.48,5.48,5.48,417850.0,5.48,5.48,5.48,5.48,417850.0
2017-11-07 11:30:00,5.48,5.5,5.48,5.49,484000.0,5.48,5.5,5.48,5.49,484000.0
2017-11-07 11:40:00,5.49,5.49,5.48,5.48,605250.0,5.49,5.49,5.48,5.48,605250.0
2017-11-07 11:50:00,5.48,5.48,5.47,5.47,586550.0,5.48,5.48,5.47,5.47,586550.0
2017-11-07 12:00:00,5.47,5.48,5.47,5.47,454000.0,5.47,5.48,5.47,5.47,454000.0
2017-11-07 12:10:00,5.47,5.47,5.46,5.46,546200.0,5.47,5.47,5.46,5.46,546200.0
2017-11-07 12:20:00,5.46,5.46,5.46,5.46,236100.0,5.46,5.46,5.46,5.46,236100.0
2017-11-07 12:30:00,5.46,5.46,5.46,5.46,560500.0,5.46,5.46,5.46,5.46,560500.0
2017-11-07 12:40:00,5.46,5.47,5.46,5.47,147900.0,5.46,5.47,5.46,5.47,147900.0
2017-11-07 12:50:00,5.47,5.48,5.46,5.46,1207950.0,5.47,5.48,5.46,5.46,1207950.0
2017-11-07 13:00:00,5.46,5.47,5.46,5.47,1463150.0,5.46,5.47,5.46,5.47,1463150.0
2017-11-07 13:10:00,5.47,5.48,5.47,5.47,165000.0,5.47,5.48,5.47,5.47,165000.0
2017-11-07 13:20:00,5.47,5.48,5.47,5.48,348600.0,5.47,5.48,5.47,5.48,348600.0
2017-11-07 13:30:00,5.48,5.49,5.47,5.48,739100.0,5.48,5.49,5.47,5.48,739100.0
2017-11-07 13:40:00,5.48,5.48,5.48,5.48,644150.0,5.48,5.48,5.48,5.48,644150.0
2017-11-07 13:50:00,5.48,5.48,5.47,5.47,246950.0,5.48,5.48,5.47,5.47,246950.0
2017-11-07 14:00:00,5.47,5.47,5.47,5.47,400500.0,5.47,5.47,5.47,5.47,400500.0
2017-11-07 14:10:00,5.47,5.47,5.46,5.47,496050.0,5.47,5.47,5.46,5.47,496050.0
2017-11-07 14:20:00,5.47,5.48,5.47,5.48,495650.0,5.47,5.48,5.47,5.48,495650.0
2017-11-07 14:30:00,5.48,5.48,5.47,5.47,229150.0,5.48,5.48,5.47,5.47,229150.0
2017-11-07 14:40:00,5.47,5.47,5.47,5.47,268850.0,5.47,5.47,5.47,5.47,268850.0
2017-11-07 14:50:00,5.47,5.48,5.47,5.47,878950.0,5.47,5.48,5.47,5.47,878950.0
2017-11-07 15:00:00,5.47,5.47,5.47,5.47,225900.0,5.47,5.47,5.47,5.47,225900.0
2017-11-07 15:10:00,5.47,5.48,5.47,5.48,941900.0,5.47,5.48,5.47,5.48,941900.0
2017-11-07 15:20:00,5.48,5.49,5.48,5.48,1033450.0,5.48,5.49,5.48,5.48,1033450.0
2017-11-07 15:30:00,5.48,5.48,5.47,5.48,763450.0,5.48,5.48,5.47,5.48,763450.0
2017-11-07 15:40:00,5.48,5.48,5.48,5.48,1155900.0,5.48,5.48,5.48,5.48,1155900.0
2017-11-07 15:50:00,5.48,5.49,5.48,5.49,2463900.0,5.48,5.49,5.48,5.49,2463900.0
2017-11-08 09:30:00,5.49,5.49,5.45,5.46,1093100.0,5.49,5.49,5.45,5.46,1093100.0
2017-11-08 09:40:00,5.46,5.47,5.45,5.47,1705650.0,5.46,5.47,5.45,5.47,1705650.0
2017-11-08 09:50:00,5.47,5.5,5.46,5.5,873650.0,5.47,5.5,5.46,5.5,873650.0
2017-11-08 10:00:00,5.49,5.5,5.48,5.5,467200.0,5.49,5.5,5.48,5.5,467200.0
2017-11-08 10:10:00,5.5,5.52,5.5,5.52,527450.0,5.5,5.52,5.5,5.52,527450.0
2017-11-08 10:20:00,5.51,5.52,5.51,5.51,635750.0,5.51,5.52,5.51,5.51,635750.0
2017-11-08 10:30:00,5.51,5.52,5.5,5.51,346700.0,5.51,5.52,5.5,5.51,346700.0
2017-11-08 10:40:00,5.51,5.51,5.49,5.49,784250.0,5.51,5.51,5.49,5.49,784250.0
2017-11-08 10:50:00,5.49,5.5,5.49,5.5,214500.0,5.49,5.5,5.49,5.5,214500.0
2017-11-08 11:00:00,5.5,5.5,5.49,5.49,447100.0,5.5,5.5,5.49,5.49,447100.0
2017-11-08 11:10:00,5.49,5.49,5.48,5.49,413850.0,5.49,5.49,5.48,5.49,413850.0
2017-11-08 11:20:00,5.48,5.49,5.48,5.49,325850.0,5.48,5.49,5.48,5.49,325850.0
2017-11-08 11:30:00,5.49,5.49,5.48,5.49,313500.0,5.49,5.49,5.48,5.49,313500.0
2017-11-08 11:40:00,5.49,5.49,5.47,5.47,251200.0,5.49,5.49,5.47,5.47,251200.0
2017-11-08 11:50:00,5.47,5.48,5.47,5.48,543200.0,5.47,5.48,5.47,5.48,543200.0
2017-11-08 12:00:00,5.48,5.5,5.48,5.49,354150.0,5.48,5.5,5.48,5.49,354150.0
2017-11-08 12:10:00,5.49,5.5,5.49,5.49,199300.0,5.49,5.5,5.49,5.49,199300.0
2017-11-08 12:20:00,5.49,5.5,5.49,5.5,151850.0,5.49,5.5,5.49,5.5,151850.0
2017-11-08 12:30:00,5.5,5.51,5.5,5.5,153000.0,5.5,5.51,5.5,5.5,153000.0
2017-11-08 12:40:00,5.5,5.5,5.5,5.5,268500.0,5.5,5.5,5.5,5.5,268500.0
2017-11-08 12:50:00,5.5,5.5,5.49,5.49,123200.0,5.5,5.5,5.49,5.49,123200.0
2017-11-08 13:00:00,5.49,5.5,5.49,5.49,429500.0,5.49,5.5,5.49,5.49,429500.0
2017-11-08 13:10:00,5.49,5.49,5.48,5.48,135000.0,5.49,5.49,5.48,5.48,135000.0
2017-11-08 13:20:00,5.48,5.49,5.48,5.49,125000.0,5.48,5.49,5.48,5.49,125000.0
2017-11-08 13:30:00,5.49,5.5,5.49,5.49,480800.0,5.49,5.5,5.49,5.49,480800.0
2017-11-08 13:40:00,5.49,5.49,5.49,5.49,254850.0,5.49,5.49,5.49,5.49,254850.0
2017-11-08 13:50:00,5.49,5.49,5.48,5.48,424550.0,5.49,5.49,5.48,5.48,424550.0
2017-11-08 14:00:00,5.48,5.49,5.48,5.49,267950.0,5.48,5.49,5.48,5.49,267950.0
2017-11-08 14:10:00,5.49,5.5,5.49,5.49,467850.0,5.49,5.5,5.49,5.49,467850.0
2017-11-08 14:20:00,5.49,5.49,5.48,5.49,331200.0,5.49,5.49,5.48,5.49,331200.0
2017-11-08 14:30:00,5.48,5.49,5.48,5.49,455250.0,5.48,5.49,5.48,5.49,455250.0
2017-11-08 14:40:00,5.48,5.49,5.48,5.49,839600.0,5.48,5.49,5.48,5.49,839600.0
2017-11-08 14:50:00,5.49,5.5,5.49,5.49,428400.0,5.49,5.5,5.49,5.49,428400.0
2017-11-08 15:00:00,5.49,5.5,5.49,5.5,607800.0,5.49,5.5,5.49,5.5,607800.0
2017-11-08 15:10:00,5.5,5.5,5.49,5.49,644050.0,5.5,5.5,5.49,5.49,644050.0
2017-11-08 15:20:00,5.5,5.5,5.49,5.49,376550.0,5.5,5.5,5.49,5.49,376550.0
2017-11-08 15:30:00,5.49,5.5,5.48,5.48,1106950.0,5.49,5.5,5.48,5.48,1106950.0
2017-11-08 15:40:00,5.48,5.48,5.47,5.47,1095950.0,5.48,5.48,5.47,5.47,1095950.0
2017-11-08 15:50:00,5.47,5.48,5.47,5.48,2088600.0,5.47,5.48,5.47,5.48,2088600.0
2017-11-09 09:30:00,5.46,5.48,5.45,5.48,737650.0,5.46,5.48,5.45,5.48,737650.0
2017-11-09 09:40:00,5.48,5.49,5.47,5.48,496950.0,5.48,5.49,5.47,5.48,496950.0
2017-11-09 09:50:00,5.48,5.5,5.48,5.5,597400.0,5.48,5.5,5.48,5.5,597400.0
2017-11-09 10:00:00,5.49,5.52,5.49,5.52,1077150.0,5.49,5.52,5.49,5.52,1077150.0
2017-11-09 10:10:00,5.52,5.52,5.5,5.51,1193500.0,5.52,5.52,5.5,5.51,1193500.0
2017-11-09 10:20:00,5.51,5.51,5.5,5.5,316800.0,5.51,5.51,5.5,5.5,316800.0
2017-11-09 10:30:00,5.5,5.5,5.49,5.5,349500.0,5.5,5.5,5.49,5.5,349500.0
2017-11-09 10:40:00,5.5,5.5,5.5,5.5,195200.0,5.5,5.5,5.5,5.5,195200.0
2017-11-09 10:50:00,5.5,5.51,5.5,5.5,999700.0,5.5,5.51,5.5,5.5,999700.0
2017-11-09 11:00:00,5.5,5.5,5.49,5.49,326450.0,5.5,5.5,5.49,5.49,326450.0
2017-11-09 11:10:00,5.49,5.5,5.49,5.49,259000.0,5.49,5.5,5.49,5.49,259000.0
2017-11-09 11:20:00,5.5,5.5,5.49,5.49,157000.0,5.5,5.5,5.49,5.49,157000.0
2017-11-09 11:30:00,5.49,5.49,5.49,5.49,653200.0,5.49,5.49,5.49,5.49,653200.0
2017-11-09 11:40:00,5.49,5.49,5.47,5.48,628400.0,5.49,5.49,5.47,5.48,628400.0
2017-11-09 11:50:00,5.48,5.48,5.46,5.46,1907300.0,5.48,5.48,5.46,5.46,1907300.0
2017-11-09 12:00:00,5.46,5.47,5.42,5.43,2432800.0,5.46,5.47,5.42,5.43,2432800.0
2017-11-09 12:10:00,5.42,5.44,5.4,5.44,2098750.0,5.42,5.44,5.4,5.44,2098750.0
2017-11-09 12:20:00,5.44,5.44,5.42,5.43,625650.0,5.44,5.44,5.42,5.43,625650.0
2017-11-09 12:30:00,5.43,5.44,5.42,5.44,541850.0,5.43,5.44,5.42,5.44,541850.0
2017-11-09 12:40:00,5.43,5.45,5.43,5.45,131450.0,5.43,5.45,5.43,5.45,131450.0
2017-11-09 12:50:00,5.45,5.45,5.44,5.45,348850.0,5.45,5.45,5.44,5.45,348850.0
2017-11-09 13:00:00,5.45,5.48,5.45,5.47,1151750.0,5.45,5.48,5.45,5.47,1151750.0
2017-11-09 13:10:00,5.47,5.48,5.47,5.47,237250.0,5.47,5.48,5.47,5.47,237250.0
2017-11-09 13:20:00,5.47,5.48,5.46,5.47,507650.0,5.47,5.48,5.46,5.47,507650.0
2017-11-09 13:30:00,5.47,5.48,5.46,5.47,378100.0,5.47,5.48,5.46,5.47,378100.0
2017-11-09 13:40:00,5.47,5.48,5.47,5.47,310600.0,5.47,5.48,5.47,5.47,310600.0
2017-11-09 13:50:00,5.47,5.49,5.47,5.48,236550.0,5.47,5.49,5.47,5.48,236550.0
2017-11-09 14:00:00,5.49,5.51,5.49,5.51,935200.0,5.49,5.51,5.49,5.51,935200.0
2017-11-09 14:10:00,5.51,5.51,5.5,5.51,644800.0,5.51,5.51,5.5,5.51,644800.0
2017-11-09 14:20:00,5.51,5.54,5.5,5.51,2398100.0,5.51,5.54,5.5,5.51,2398100.0
2017-11-09 14:30:00,5.51,5.52,5.49,5.49,854950.0,5.51,5.52,5.49,5.49,854950.0
2017-11-09 14:40:00,5.49,5.51,5.49,5.5,768600.0,5.49,5.51,5.49,5.5,768600.0
2017-11-09 14:50:00,5.51,5.51,5.5,5.5,206450.0,5.51,5.51,5.5,5.5,206450.0
2017-11-09 15:00:00,5.5,5.51,5.5,5.51,499150.0,5.5,5.51,5.5,5.51,499150.0
2017-11-09 15:10:00,5.51,5.51,5.5,5.5,284850.0,5.51,5.51,5.5,5.5,284850.0
2017-11-09 15:20:00,5.5,5.5,5.49,5.49,423350.0,5.5,5.5,5.49,5.49,423350.0
2017-11-09 15:30:00,5.49,5.5,5.49,5.5,483150.0,5.49,5.5,5.49,5.5,483150.0
2017-11-09 15:40:00,5.5,5.5,5.49,5.49,913550.0,5.5,5.5,5.49,5.49,913550.0
2017-11-09 15:50:00,5.49,5.5,5.49,5.49,2447950.0,5.49,5.5,5.49,5.49,2447950.0
2017-11-10 09:30:00,5.5,5.5,5.47,5.48,1181250.0,5.5,5.5,5.47,5.48,1181250.0
2017-11-10 09:40:00,5.48,5.49,5.47,5.47,748150.0,5.48,5.49,5.47,5.47,748150.0
2017-11-10 09:50:00,5.47,5.48,5.47,5.48,392300.0,5.47,5.48,5.47,5.48,392300.0
2017-11-10 10:00:00,5.48,5.49,5.48,5.49,776500.0,5.48,5.49,5.48,5.49,776500.0
2017-11-10 10:10:00,5.49,5.52,5.49,5.51,515550.0,5.49,5.52,5.49,5.51,515550.0
2017-11-10 10:20:00,5.51,5.51,5.5,5.5,755250.0,5.51,5.51,5.5,5.5,755250.0
2017-11-10 10:30:00,5.5,5.5,5.48,5.48,562650.0,5.5,5.5,5.48,5.48,562650.0
2017-11-10 10:40:00,5.48,5.49,5.48,5.48,613100.0,5.48,5.49,5.48,5.48,613100.0
2017-11-10 10:50:00,5.48,5.5,5.48,5.5,646750.0,5.48,5.5,5.48,5.5,646750.0
2017-11-10 11:00:00,5.5,5.5,5.49,5.49,324850.0,5.5,5.5,5.49,5.49,324850.0
2017-11-10 11:10:00,5.5,5.52,5.5,5.51,2509900.0,5.5,5.52,5.5,5.51,2509900.0
2017-11-10 11:20:00,5.52,5.54,5.51,5.54,1696050.0,5.52,5.54,5.51,5.54,1696050.0
2017-11-10 11:30:00,5.54,5.55,5.53,5.55,1245350.0,5.54,5.55,5.53,5.55,1245350.0
2017-11-10 11:40:00,5.55,5.56,5.54,5.55,1204500.0,5.55,5.56,5.54,5.55,1204500.0
2017-11-10 11:50:00,5.55,5.55,5.53,5.55,250050.0,5.55,5.55,5.53,5.55,250050.0
2017-11-10 12:00:00,5.55,5.57,5.55,5.56,564750.0,5.55,5.57,5.55,5.56,564750.0
2017-11-10 12:10:00,5.56,5.56,5.55,5.56,305350.0,5.56,5.56,5.55,5.56,305350.0
2017-11-10 12:20:00,5.55,5.56,5.55,5.56,122600.0,5.55,5.56,5.55,5.56,122600.0
2017-11-10 12:30:00,5.56,5.57,5.56,5.57,482250.0,5.56,5.57,5.56,5.57,482250.0
2017-11-10 12:40:00,5.57,5.59,5.56,5.58,1070150.0,5.57,5.59,5.56,5.58,1070150.0
2017-11-10 12:50:00,5.58,5.59,5.57,5.57,363600.0,5.58,5.59,5.57,5.57,363600.0
2017-11-10 13:00:00,5.57,5.58,5.57,5.57,501750.0,5.57,5.58,5.57,5.57,501750.0
2017-11-10 13:10:00,5.57,5.57,5.56,5.56,399400.0,5.57,5.57,5.56,5.56,399400.0
2017-11-10 13:20:00,5.56,5.59,5.56,5.59,469850.0,5.56,5.59,5.56,5.59,469850.0
2017-11-10 13:30:00,5.59,5.59,5.59,5.59,258850.0,5.59,5.59,5.59,5.59,258850.0
2017-11-10 13:40:00,5.59,5.6,5.58,5.59,1565200.0,5.59,5.6,5.58,5.59,1565200.0
2017-11-10 13:50:00,5.59,5.6,5.58,5.59,527150.0,5.59,5.6,5.58,5.59,527150.0
2017-11-10 14:00:00,5.59,5.59,5.57,5.59,1006100.0,5.59,5.59,5.57,5.59,1006100.0
2017-11-10 14:10:00,5.59,5.6,5.58,5.6,2179350.0,5.59,5.6,5.58,5.6,2179350.0
2017-11-10 14:20:00,5.6,5.62,5.6,5.61,1148500.0,5.6,5.62,5.6,5.61,1148500.0
2017-11-10 14:30:00,5.61,5.61,5.59,5.6,530100.0,5.61,5.61,5.59,5.6,530100.0
2017-11-10 14:40:00,5.6,5.61,5.58,5.58,1117600.0,5.6,5.61,5.58,5.58,1117600.0
2017-11-10 14:50:00,5.58,5.59,5.58,5.59,540650.0,5.58,5.59,5.58,5.59,540650.0
2017-11-10 15:00:00,5.59,5.6,5.58,5.58,636950.0,5.59,5.6,5.58,5.58,636950.0
2017-11-10 15:10:00,5.59,5.59,5.57,5.57,444350.0,5.59,5.59,5.57,5.57,444350.0
2017-11-10 15:20:00,5.57,5.6,5.57,5.6,687250.0,5.57,5.6,5.57,5.6,687250.0
2017-11-10 15:30:00,5.6,5.6,5.59,5.6,1239900.0,5.6,5.6,5.59,5.6,1239900.0
2017-11-10 15:40:00,5.6,5.6,5.57,5.57,1072300.0,5.6,5.6,5.57,5.57,1072300.0
2017-11-10 15:50:00,5.57,5.59,5.57,5.59,2931650.0,5.57,5.59,5.57,5.59,2931650.0
2017-11-13 09:30:00,5.45,5.49,5.26,5.29,13945200.0,5.45,5.49,5.26,5.29,13945200.0
2017-11-13 09:40:00,5.28,5.46,5.26,5.38,10424500.0,5.28,5.46,5.26,5.38,10424500.0
2017-11-13 09:50:00,5.36,5.44,5.35,5.43,3112300.0,5.36,5.44,5.35,5.43,3112300.0
2017-11-13 10:00:00,5.43,5.45,5.42,5.43,2147200.0,5.43,5.45,5.42,5.43,2147200.0
2017-11-13 10:10:00,5.43,5.45,5.42,5.45,1015600.0,5.43,5.45,5.42,5.45,1015600.0
2017-11-13 10:20:00,5.44,5.49,5.44,5.47,3663500.0,5.44,5.49,5.44,5.47,3663500.0
2017-11-13 10:30:00,5.47,5.49,5.47,5.48,1811600.0,5.47,5.49,5.47,5.48,1811600.0
2017-11-13 10:40:00,5.48,5.49,5.45,5.45,2139200.0,5.48,5.49,5.45,5.45,2139200.0
2017-11-13 10:50:00,5.46,5.47,5.46,5.46,1294900.0,5.46,5.47,5.46,5.46,1294900.0
2017-11-13 11:00:00,5.46,5.5,5.46,5.49,1151300.0,5.46,5.5,5.46,5.49,1151300.0
2017-11-13 11:10:00,5.49,5.52,5.49,5.51,1945100.0,5.49,5.52,5.49,5.51,1945100.0
2017-11-13 11:20:00,5.51,5.51,5.49,5.51,875550.0,5.51,5.51,5.49,5.51,875550.0
2017-11-13 11:30:00,5.51,5.52,5.5,5.51,867750.0,5.51,5.52,5.5,5.51,867750.0
2017-11-13 11:40:00,5.51,5.54,5.51,5.53,2192500.0,5.51,5.54,5.51,5.53,2192500.0
2017-11-13 11:50:00,5.54,5.58,5.53,5.57,2320800.0,5.54,5.58,5.53,5.57,2320800.0
2017-11-13 12:00:00,5.58,5.58,5.56,5.57,1758600.0,5.58,5.58,5.56,5.57,1758600.0
2017-11-13 12:10:00,5.57,5.57,5.56,5.57,610850.0,5.57,5.57,5.56,5.57,610850.0
2017-11-13 12:20:00,5.57,5.57,5.53,5.54,1067850.0,5.57,5.57,5.53,5.54,1067850.0
2017-11-13 12:30:00,5.54,5.55,5.53,5.54,664300.0,5.54,5.55,5.53,5.54,664300.0
2017-11-13 12:40:00,5.54,5.55,5.53,5.53,823300.0,5.54,5.55,5.53,5.53,823300.0
2017-11-13 12:50:00,5.53,5.54,5.53,5.54,504150.0,5.53,5.54,5.53,5.54,504150.0
2017-11-13 13:00:00,5.54,5.55,5.52,5.55,581800.0,5.54,5.55,5.52,5.55,581800.0
2017-11-13 13:10:00,5.54,5.55,5.53,5.54,443250.0,5.54,5.55,5.53,5.54,443250.0
2017-11-13 13:20:00,5.54,5.55,5.53,5.55,435200.0,5.54,5.55,5.53,5.55,435200.0
2017-11-13 13:30:00,5.55,5.55,5.54,5.54,316600.0,5.55,5.55,5.54,5.54,316600.0
2017-11-13 13:40:00,5.55,5.56,5.54,5.55,553250.0,5.55,5.56,5.54,5.55,553250.0
2017-11-13 13:50:00,5.55,5.57,5.55,5.57,565150.0,5.55,5.57,5.55,5.57,565150.0
2017-11-13 14:00:00,5.57,5.57,5.56,5.57,232900.0,5.57,5.57,5.56,5.57,232900.0
2017-11-13 14:10:00,5.57,5.58,5.56,5.58,846800.0,5.57,5.58,5.56,5.58,846800.0
2017-11-13 14:20:00,5.58,5.58,5.57,5.57,1126750.0,5.58,5.58,5.57,5.57,1126750.0
2017-11-13 14:30:00,5.57,5.57,5.56,5.56,542350.0,5.57,5.57,5.56,5.56,542350.0
2017-11-13 14:40:00,5.56,5.57,5.55,5.56,386500.0,5.56,5.57,5.55,5.56,386500.0
2017-11-13 14:50:00,5.56,5.57,5.56,5.56,330150.0,5.56,5.57,5.56,5.56,330150.0
2017-11-13 15:00:00,5.56,5.57,5.56,5.57,269950.0,5.56,5.57,5.56,5.57,269950.0
2017-11-13 15:10:00,5.57,5.58,5.57,5.57,951800.0,5.57,5.58,5.57,5.57,951800.0
2017-11-13 15:20:00,5.57,5.59,5.57,5.58,1096650.0,5.57,5.59,5.57,5.58,1096650.0
2017-11-13 15:30:00,5.58,5.58,5.55,5.55,1128550.0,5.58,5.58,5.55,5.55,1128550.0
2017-11-13 15:40:00,5.55,5.55,5.53,5.54,2451150.0,5.55,5.55,5.53,5.54,2451150.0
2017-11-13 15:50:00,5.54,5.56,5.54,5.55,3003350.0,5.54,5.56,5.54,5.55,3003350.0
2017-11-14 09:30:00,5.55,5.67,5.55,5.67,3684150.0,5.55,5.67,5.55,5.67,3684150.0
2017-11-14 09:40:00,5.67,5.69,5.64,5.66,3330400.0,5.67,5.69,5.64,5.66,3330400.0
2017-11-14 09:50:00,5.66,5.68,5.64,5.64,1820700.0,5.66,5.68,5.64,5.64,1820700.0
2017-11-14 10:00:00,5.64,5.64,5.59,5.59,1462250.0,5.64,5.64,5.59,5.59,1462250.0
2017-11-14 10:10:00,5.59,5.64,5.58,5.63,1233350.0,5.59,5.64,5.58,5.63,1233350.0
2017-11-14 10:20:00,5.64,5.64,5.61,5.61,920250.0,5.64,5.64,5.61,5.61,920250.0
2017-11-14 10:30:00,5.61,5.61,5.59,5.59,916500.0,5.61,5.61,5.59,5.59,916500.0
2017-11-14 10:40:00,5.59,5.6,5.57,5.6,1546850.0,5.59,5.6,5.57,5.6,1546850.0
2017-11-14 10:50:00,5.59,5.61,5.59,5.6,788250.0,5.59,5.61,5.59,5.6,788250.0
2017-11-14 11:00:00,5.6,5.6,5.59,5.59,567700.0,5.6,5.6,5.59,5.59,567700.0
2017-11-14 11:10:00,5.59,5.6,5.59,5.6,1575550.0,5.59,5.6,5.59,5.6,1575550.0
2017-11-14 11:20:00,5.6,5.61,5.6,5.6,308000.0,5.6,5.61,5.6,5.6,308000.0
2017-11-14 11:30:00,5.6,5.6,5.59,5.6,810050.0,5.6,5.6,5.59,5.6,810050.0
2017-11-14 11:40:00,5.6,5.61,5.59,5.6,718150.0,5.6,5.61,5.59,5.6,718150.0
2017-11-14 11:50:00,5.6,5.62,5.6,5.62,1020550.0,5.6,5.62,5.6,5.62,1020550.0
2017-11-14 12:00:00,5.62,5.63,5.6,5.6,1322650.0,5.62,5.63,5.6,5.6,1322650.0
2017-11-14 12:10:00,5.6,5.6,5.59,5.6,1103050.0,5.6,5.6,5.59,5.6,1103050.0
2017-11-14 12:20:00,5.6,5.6,5.6,5.6,856200.0,5.6,5.6,5.6,5.6,856200.0
2017-11-14 12:30:00,5.6,5.6,5.6,5.6,439350.0,5.6,5.6,5.6,5.6,439350.0
2017-11-14 12:40:00,5.6,5.6,5.6,5.6,596350.0,5.6,5.6,5.6,5.6,596350.0
2017-11-14 12:50:00,5.6,5.6,5.6,5.6,593700.0,5.6,5.6,5.6,5.6,593700.0
2017-11-14 13:00:00,5.6,5.6,5.6,5.6,310150.0,5.6,5.6,5.6,5.6,310150.0
2017-11-14 13:10:00,5.6,5.61,5.6,5.6,468700.0,5.6,5.61,5.6,5.6,468700.0
2017-11-14 13:20:00,5.6,5.6,5.6,5.6,72850.0,5.6,5.6,5.6,5.6,72850.0
2017-11-14 13:30:00,5.6,5.62,5.6,5.61,358700.0,5.6,5.62,5.6,5.61,358700.0
2017-11-14 13:40:00,5.61,5.62,5.61,5.61,658400.0,5.61,5.62,5.61,5.61,658400.0
2017-11-14 13:50:00,5.61,5.62,5.61,5.61,164500.0,5.61,5.62,5.61,5.61,164500.0
2017-11-14 14:00:00,5.61,5.61,5.6,5.6,303900.0,5.61,5.61,5.6,5.6,303900.0
2017-11-14 14:10:00,5.6,5.61,5.6,5.6,271000.0,5.6,5.61,5.6,5.6,271000.0
2017-11-14 14:20:00,5.6,5.61,5.6,5.61,418950.0,5.6,5.61,5.6,5.61,418950.0
2017-11-14 14:30:00,5.6,5.61,5.6,5.6,633800.0,5.6,5.61,5.6,5.6,633800.0
2017-11-14 14:40:00,5.6,5.6,5.59,5.6,275250.0,5.6,5.6,5.59,5.6,275250.0
2017-11-14 14:50:00,5.6,5.6,5.6,5.6,181100.0,5.6,5.6,5.6,5.6,181100.0
2017-11-14 15:00:00,5.61,5.62,5.6,5.6,527150.0,5.61,5.62,5.6,5.6,527150.0
2017-11-14 15:10:00,5.6,5.61,5.6,5.6,190000.0,5.6,5.61,5.6,5.6,190000.0
2017-11-14 15:20:00,5.61,5.61,5.6,5.6,394650.0,5.61,5.61,5.6,5.6,394650.0
2017-11-14 15:30:00,5.6,5.61,5.6,5.61,780700.0,5.6,5.61,5.6,5.61,780700.0
2017-11-14 15:40:00,5.61,5.61,5.6,5.6,974450.0,5.61,5.61,5.6,5.6,974450.0
2017-11-14 15:50:00,5.6,5.62,5.6,5.62,3489900.0,5.6,5.62,5.6,5.62,3489900.0
2017-11-15 09:30:00,5.59,5.59,5.56,5.58,1704750.0,5.59,5.59,5.56,5.58,1704750.0
2017-11-15 09:40:00,5.58,5.61,5.58,5.59,1238000.0,5.58,5.61,5.58,5.59,1238000.0
2017-11-15 09:50:00,5.59,5.63,5.59,5.63,1263750.0,5.59,5.63,5.59,5.63,1263750.0
2017-11-15 10:00:00,5.63,5.65,5.63,5.65,1812300.0,5.63,5.65,5.63,5.65,1812300.0
2017-11-15 10:10:00,5.65,5.69,5.65,5.68,3146800.0,5.65,5.69,5.65,5.68,3146800.0
2017-11-15 10:20:00,5.68,5.68,5.66,5.68,1640750.0,5.68,5.68,5.66,5.68,1640750.0
2017-11-15 10:30:00,5.68,5.7,5.67,5.7,1558650.0,5.68,5.7,5.67,5.7,1558650.0
2017-11-15 10:40:00,5.7,5.7,5.68,5.68,1710250.0,5.7,5.7,5.68,5.68,1710250.0
2017-11-15 10:50:00,5.68,5.69,5.67,5.68,2286250.0,5.68,5.69,5.67,5.68,2286250.0
2017-11-15 11:00:00,5.68,5.7,5.68,5.7,2372600.0,5.68,5.7,5.68,5.7,2372600.0
2017-11-15 11:10:00,5.7,5.71,5.69,5.7,1122350.0,5.7,5.71,5.69,5.7,1122350.0
2017-11-15 11:20:00,5.7,5.73,5.7,5.72,1310450.0,5.7,5.73,5.7,5.72,1310450.0
2017-11-15 11:30:00,5.71,5.73,5.71,5.72,1325550.0,5.71,5.73,5.71,5.72,1325550.0
2017-11-15 11:40:00,5.72,5.73,5.72,5.72,729350.0,5.72,5.73,5.72,5.72,729350.0
2017-11-15 11:50:00,5.72,5.72,5.69,5.7,897050.0,5.72,5.72,5.69,5.7,897050.0
2017-11-15 12:00:00,5.71,5.71,5.7,5.7,615200.0,5.71,5.71,5.7,5.7,615200.0
2017-11-15 12:10:00,5.7,5.71,5.7,5.71,241850.0,5.7,5.71,5.7,5.71,241850.0
2017-11-15 12:20:00,5.71,5.71,5.7,5.71,70000.0,5.71,5.71,5.7,5.71,70000.0
2017-11-15 12:30:00,5.71,5.71,5.71,5.71,191600.0,5.71,5.71,5.71,5.71,191600.0
2017-11-15 12:40:00,5.71,5.71,5.7,5.71,250600.0,5.71,5.71,5.7,5.71,250600.0
2017-11-15 12:50:00,5.71,5.72,5.71,5.72,244200.0,5.71,5.72,5.71,5.72,244200.0
2017-11-15 13:00:00,5.71,5.72,5.71,5.72,237900.0,5.71,5.72,5.71,5.72,237900.0
2017-11-15 13:10:00,5.71,5.73,5.71,5.73,501750.0,5.71,5.73,5.71,5.73,501750.0
2017-11-15 13:20:00,5.73,5.74,5.72,5.74,791100.0,5.73,5.74,5.72,5.74,791100.0
2017-11-15 13:30:00,5.74,5.74,5.72,5.72,563750.0,5.74,5.74,5.72,5.72,563750.0
2017-11-15 13:40:00,5.73,5.74,5.72,5.73,351100.0,5.73,5.74,5.72,5.73,351100.0
2017-11-15 13:50:00,5.73,5.73,5.72,5.73,696850.0,5.73,5.73,5.72,5.73,696850.0
2017-11-15 14:00:00,5.73,5.74,5.73,5.73,519950.0,5.73,5.74,5.73,5.73,519950.0
2017-11-15 14:10:00,5.73,5.73,5.73,5.73,314850.0,5.73,5.73,5.73,5.73,314850.0
2017-11-15 14:20:00,5.73,5.73,5.72,5.73,274100.0,5.73,5.73,5.72,5.73,274100.0
2017-11-15 14:30:00,5.73,5.73,5.72,5.72,393300.0,5.73,5.73,5.72,5.72,393300.0
2017-11-15 14:40:00,5.72,5.73,5.72,5.73,280800.0,5.72,5.73,5.72,5.73,280800.0
2017-11-15 14:50:00,5.73,5.74,5.73,5.74,341350.0,5.73,5.74,5.73,5.74,341350.0
2017-11-15 15:00:00,5.74,5.74,5.73,5.73,266250.0,5.74,5.74,5.73,5.73,266250.0
2017-11-15 15:10:00,5.73,5.74,5.73,5.74,543200.0,5.73,5.74,5.73,5.74,543200.0
2017-11-15 15:20:00,5.75,5.75,5.72,5.72,911950.0,5.75,5.75,5.72,5.72,911950.0
2017-11-15 15:30:00,5.72,5.73,5.72,5.73,809200.0,5.72,5.73,5.72,5.73,809200.0
2017-11-15 15:40:00,5.73,5.73,5.71,5.72,1333450.0,5.73,5.73,5.71,5.72,1333450.0
2017-11-15 15:50:00,5.72,5.72,5.7,5.71,3222200.0,5.72,5.72,5.7,5.71,3222200.0
2017-11-16 09:30:00,5.72,5.74,5.7,5.71,913950.0,5.72,5.74,5.7,5.71,913950.0
2017-11-16 09:40:00,5.71,5.72,5.68,5.71,1694800.0,5.71,5.72,5.68,5.71,1694800.0
2017-11-16 09:50:00,5.71,5.73,5.71,5.71,971550.0,5.71,5.73,5.71,5.71,971550.0
2017-11-16 10:00:00,5.71,5.76,5.71,5.75,1488400.0,5.71,5.76,5.71,5.75,1488400.0
2017-11-16 10:10:00,5.75,5.78,5.75,5.78,1554450.0,5.75,5.78,5.75,5.78,1554450.0
2017-11-16 10:20:00,5.77,5.79,5.77,5.78,698350.0,5.77,5.79,5.77,5.78,698350.0
2017-11-16 10:30:00,5.77,5.78,5.77,5.78,955400.0,5.77,5.78,5.77,5.78,955400.0
2017-11-16 10:40:00,5.78,5.78,5.76,5.77,750000.0,5.78,5.78,5.76,5.77,750000.0
2017-11-16 10:50:00,5.77,5.77,5.75,5.76,1501700.0,5.77,5.77,5.75,5.76,1501700.0
2017-11-16 11:00:00,5.75,5.77,5.75,5.77,798950.0,5.75,5.77,5.75,5.77,798950.0
2017-11-16 11:10:00,5.77,5.77,5.75,5.75,1393400.0,5.77,5.77,5.75,5.75,1393400.0
2017-11-16 11:20:00,5.75,5.75,5.73,5.73,746950.0,5.75,5.75,5.73,5.73,746950.0
2017-11-16 11:30:00,5.73,5.75,5.73,5.74,235000.0,5.73,5.75,5.73,5.74,235000.0
2017-11-16 11:40:00,5.74,5.75,5.74,5.74,250450.0,5.74,5.75,5.74,5.74,250450.0
2017-11-16 11:50:00,5.74,5.74,5.73,5.73,230000.0,5.74,5.74,5.73,5.73,230000.0
2017-11-16 12:00:00,5.73,5.74,5.72,5.72,471300.0,5.73,5.74,5.72,5.72,471300.0
2017-11-16 12:10:00,5.72,5.73,5.72,5.72,573650.0,5.72,5.73,5.72,5.72,573650.0
2017-11-16 12:20:00,5.72,5.73,5.72,5.73,493900.0,5.72,5.73,5.72,5.73,493900.0
2017-11-16 12:30:00,5.73,5.73,5.73,5.73,425350.0,5.73,5.73,5.73,5.73,425350.0
2017-11-16 12:40:00,5.73,5.73,5.71,5.71,267800.0,5.73,5.73,5.71,5.71,267800.0
2017-11-16 12:50:00,5.71,5.71,5.71,5.71,166400.0,5.71,5.71,5.71,5.71,166400.0
2017-11-16 13:00:00,5.71,5.71,5.7,5.7,519500.0,5.71,5.71,5.7,5.7,519500.0
2017-11-16 13:10:00,5.7,5.7,5.69,5.7,424200.0,5.7,5.7,5.69,5.7,424200.0
2017-11-16 13:20:00,5.7,5.7,5.7,5.7,426550.0,5.7,5.7,5.7,5.7,426550.0
2017-11-16 13:30:00,5.7,5.71,5.7,5.71,203800.0,5.7,5.71,5.7,5.71,203800.0
2017-11-16 13:40:00,5.71,5.72,5.7,5.7,579500.0,5.71,5.72,5.7,5.7,579500.0
2017-11-16 13:50:00,5.7,5.71,5.7,5.7,233550.0,5.7,5.71,5.7,5.7,233550.0
2017-11-16 14:00:00,5.7,5.71,5.7,5.71,253650.0,5.7,5.71,5.7,5.71,253650.0
2017-11-16 14:10:00,5.7,5.71,5.69,5.69,351750.0,5.7,5.71,5.69,5.69,351750.0
2017-11-16 14:20:00,5.7,5.7,5.68,5.68,566300.0,5.7,5.7,5.68,5.68,566300.0
2017-11-16 14:30:00,5.68,5.68,5.67,5.68,849950.0,5.68,5.68,5.67,5.68,849950.0
2017-11-16 14:40:00,5.68,5.68,5.67,5.67,651800.0,5.68,5.68,5.67,5.67,651800.0
2017-11-16 14:50:00,5.67,5.67,5.66,5.66,596700.0,5.67,5.67,5.66,5.66,596700.0
2017-11-16 15:00:00,5.67,5.68,5.66,5.68,467350.0,5.67,5.68,5.66,5.68,467350.0
2017-11-16 15:10:00,5.68,5.69,5.68,5.68,439950.0,5.68,5.69,5.68,5.68,439950.0
2017-11-16 15:20:00,5.68,5.68,5.68,5.68,583700.0,5.68,5.68,5.68,5.68,583700.0
2017-11-16 15:30:00,5.67,5.67,5.67,5.67,668250.0,5.67,5.67,5.67,5.67,668250.0
2017-11-16 15:40:00,5.67,5.69,5.67,5.68,1039700.0,5.67,5.69,5.67,5.68,1039700.0
2017-11-16 15:50:00,5.68,5.68,5.67,5.67,2923700.0,5.68,5.68,5.67,5.67,2923700.0
2017-11-17 09:30:00,5.67,5.72,5.67,5.72,1283500.0,5.67,5.72,5.67,5.72,1283500.0
2017-11-17 09:40:00,5.71,5.8,5.7,5.8,2551050.0,5.71,5.8,5.7,5.8,2551050.0
2017-11-17 09:50:00,5.8,5.83,5.78,5.79,5084100.0,5.8,5.83,5.78,5.79,5084100.0
2017-11-17 10:00:00,5.79,5.82,5.78,5.8,2657650.0,5.79,5.82,5.78,5.8,2657650.0
2017-11-17 10:10:00,5.8,5.8,5.77,5.8,1575650.0,5.8,5.8,5.77,5.8,1575650.0
2017-11-17 10:20:00,5.8,5.81,5.75,5.76,2081700.0,5.8,5.81,5.75,5.76,2081700.0
2017-11-17 10:30:00,5.76,5.79,5.76,5.79,1545250.0,5.76,5.79,5.76,5.79,1545250.0
2017-11-17 10:40:00,5.79,5.79,5.75,5.76,1182400.0,5.79,5.79,5.75,5.76,1182400.0
2017-11-17 10:50:00,5.76,5.78,5.75,5.76,438350.0,5.76,5.78,5.75,5.76,438350.0
2017-11-17 11:00:00,5.75,5.77,5.75,5.77,660200.0,5.75,5.77,5.75,5.77,660200.0
2017-11-17 11:10:00,5.76,5.77,5.75,5.76,601650.0,5.76,5.77,5.75,5.76,601650.0
2017-11-17 11:20:00,5.76,5.76,5.73,5.75,835100.0,5.76,5.76,5.73,5.75,835100.0
2017-11-17 11:30:00,5.75,5.76,5.75,5.75,366700.0,5.75,5.76,5.75,5.75,366700.0
2017-11-17 11:40:00,5.75,5.79,5.75,5.78,1207100.0,5.75,5.79,5.75,5.78,1207100.0
2017-11-17 11:50:00,5.78,5.8,5.78,5.79,460350.0,5.78,5.8,5.78,5.79,460350.0
2017-11-17 12:00:00,5.79,5.8,5.78,5.8,611850.0,5.79,5.8,5.78,5.8,611850.0
2017-11-17 12:10:00,5.79,5.8,5.79,5.79,457500.0,5.79,5.8,5.79,5.79,457500.0
2017-11-17 12:20:00,5.79,5.8,5.78,5.8,454800.0,5.79,5.8,5.78,5.8,454800.0
2017-11-17 12:30:00,5.8,5.8,5.79,5.8,246850.0,5.8,5.8,5.79,5.8,246850.0
2017-11-17 12:40:00,5.79,5.8,5.79,5.79,324600.0,5.79,5.8,5.79,5.79,324600.0
2017-11-17 12:50:00,5.78,5.79,5.78,5.78,450000.0,5.78,5.79,5.78,5.78,450000.0
2017-11-17 13:00:00,5.78,5.8,5.78,5.79,1051500.0,5.78,5.8,5.78,5.79,1051500.0
2017-11-17 13:10:00,5.79,5.79,5.78,5.79,801350.0,5.79,5.79,5.78,5.79,801350.0
2017-11-17 13:20:00,5.79,5.79,5.78,5.78,886000.0,5.79,5.79,5.78,5.78,886000.0
2017-11-17 13:30:00,5.78,5.79,5.78,5.79,823300.0,5.78,5.79,5.78,5.79,823300.0
2017-11-17 13:40:00,5.79,5.79,5.78,5.78,560600.0,5.79,5.79,5.78,5.78,560600.0
2017-11-17 13:50:00,5.78,5.78,5.77,5.78,880250.0,5.78,5.78,5.77,5.78,880250.0
2017-11-17 14:00:00,5.78,5.78,5.77,5.78,981050.0,5.78,5.78,5.77,5.78,981050.0
2017-11-17 14:10:00,5.78,5.78,5.77,5.77,758200.0,5.78,5.78,5.77,5.77,758200.0
2017-11-17 14:20:00,5.77,5.77,5.76,5.76,968900.0,5.77,5.77,5.76,5.76,968900.0
2017-11-17 14:30:00,5.76,5.76,5.76,5.76,866350.0,5.76,5.76,5.76,5.76,866350.0
2017-11-17 14:40:00,5.76,5.77,5.76,5.76,807700.0,5.76,5.77,5.76,5.76,807700.0
2017-11-17 14:50:00,5.77,5.77,5.76,5.77,740000.0,5.77,5.77,5.76,5.77,740000.0
2017-11-17 15:00:00,5.77,5.8,5.77,5.79,1329100.0,5.77,5.8,5.77,5.79,1329100.0
2017-11-17 15:10:00,5.79,5.8,5.78,5.79,1259800.0,5.79,5.8,5.78,5.79,1259800.0
2017-11-17 15:20:00,5.79,5.8,5.79,5.79,1423150.0,5.79,5.8,5.79,5.79,1423150.0
2017-11-17 15:30:00,5.79,5.8,5.79,5.8,2159100.0,5.79,5.8,5.79,5.8,2159100.0
2017-11-17 15:40:00,5.8,5.8,5.79,5.8,2125500.0,5.8,5.8,5.79,5.8,2125500.0
2017-11-17 15:50:00,5.8,5.8,5.79,5.8,5693650.0,5.8,5.8,5.79,5.8,5693650.0
2017-11-20 09:30:00,5.8,5.8,5.76,5.77,1371100.0,5.8,5.8,5.76,5.77,1371100.0
2017-11-20 09:40:00,5.77,5.78,5.73,5.75,1897750.0,5.77,5.78,5.73,5.75,1897750.0
2017-11-20 09:50:00,5.75,5.75,5.71,5.72,2310050.0,5.75,5.75,5.71,5.72,2310050.0
2017-11-20 10:00:00,5.73,5.73,5.71,5.72,465900.0,5.73,5.73,5.71,5.72,465900.0
2017-11-20 10:10:00,5.72,5.72,5.71,5.72,380050.0,5.72,5.72,5.71,5.72,380050.0
2017-11-20 10:20:00,5.72,5.73,5.71,5.71,518300.0,5.72,5.73,5.71,5.71,518300.0
2017-11-20 10:30:00,5.71,5.74,5.7,5.72,1272100.0,5.71,5.74,5.7,5.72,1272100.0
2017-11-20 10:40:00,5.72,5.72,5.7,5.7,740750.0,5.72,5.72,5.7,5.7,740750.0
2017-11-20 10:50:00,5.7,5.72,5.7,5.71,427250.0,5.7,5.72,5.7,5.71,427250.0
2017-11-20 11:00:00,5.71,5.72,5.7,5.71,485850.0,5.71,5.72,5.7,5.71,485850.0
2017-11-20 11:10:00,5.71,5.72,5.7,5.71,1085900.0,5.71,5.72,5.7,5.71,1085900.0
2017-11-20 11:20:00,5.7,5.71,5.69,5.7,523700.0,5.7,5.71,5.69,5.7,523700.0
2017-11-20 11:30:00,5.7,5.7,5.69,5.69,706800.0,5.7,5.7,5.69,5.69,706800.0
2017-11-20 11:40:00,5.69,5.7,5.69,5.69,811950.0,5.69,5.7,5.69,5.69,811950.0
2017-11-20 11:50:00,5.69,5.7,5.67,5.67,1503550.0,5.69,5.7,5.67,5.67,1503550.0
2017-11-20 12:00:00,5.67,5.68,5.67,5.67,871000.0,5.67,5.68,5.67,5.67,871000.0
2017-11-20 12:10:00,5.67,5.69,5.67,5.69,592700.0,5.67,5.69,5.67,5.69,592700.0
2017-11-20 12:20:00,5.69,5.7,5.68,5.7,372150.0,5.69,5.7,5.68,5.7,372150.0
2017-11-20 12:30:00,5.69,5.7,5.69,5.69,347950.0,5.69,5.7,5.69,5.69,347950.0
2017-11-20 12:40:00,5.69,5.71,5.69,5.7,181000.0,5.69,5.71,5.69,5.7,181000.0
2017-11-20 12:50:00,5.7,5.71,5.7,5.71,230000.0,5.7,5.71,5.7,5.71,230000.0
2017-11-20 13:00:00,5.71,5.71,5.7,5.71,217250.0,5.71,5.71,5.7,5.71,217250.0
2017-11-20 13:10:00,5.7,5.71,5.7,5.71,442900.0,5.7,5.71,5.7,5.71,442900.0
2017-11-20 13:20:00,5.7,5.71,5.69,5.69,420300.0,5.7,5.71,5.69,5.69,420300.0
2017-11-20 13:30:00,5.69,5.7,5.69,5.69,448750.0,5.69,5.7,5.69,5.69,448750.0
2017-11-20 13:40:00,5.69,5.69,5.69,5.69,234400.0,5.69,5.69,5.69,5.69,234400.0
2017-11-20 13:50:00,5.68,5.68,5.68,5.68,255000.0,5.68,5.68,5.68,5.68,255000.0
2017-11-20 14:00:00,5.68,5.68,5.67,5.67,560650.0,5.68,5.68,5.67,5.67,560650.0
2017-11-20 14:10:00,5.67,5.67,5.65,5.65,1167000.0,5.67,5.67,5.65,5.65,1167000.0
2017-11-20 14:20:00,5.65,5.65,5.64,5.64,571750.0,5.65,5.65,5.64,5.64,571750.0
2017-11-20 14:30:00,5.65,5.67,5.64,5.66,1035800.0,5.65,5.67,5.64,5.66,1035800.0
2017-11-20 14:40:00,5.66,5.67,5.65,5.67,353800.0,5.66,5.67,5.65,5.67,353800.0
2017-11-20 14:50:00,5.67,5.67,5.67,5.67,352250.0,5.67,5.67,5.67,5.67,352250.0
2017-11-20 15:00:00,5.67,5.69,5.67,5.68,1430750.0,5.67,5.69,5.67,5.68,1430750.0
2017-11-20 15:10:00,5.68,5.68,5.68,5.68,580600.0,5.68,5.68,5.68,5.68,580600.0
2017-11-20 15:20:00,5.68,5.68,5.67,5.68,295950.0,5.68,5.68,5.67,5.68,295950.0
2017-11-20 15:30:00,5.67,5.68,5.65,5.66,693050.0,5.67,5.68,5.65,5.66,693050.0
2017-11-20 15:40:00,5.65,5.66,5.65,5.66,1203300.0,5.65,5.66,5.65,5.66,1203300.0
2017-11-20 15:50:00,5.66,5.67,5.66,5.66,1373550.0,5.66,5.67,5.66,5.66,1373550.0
2017-11-21 09:30:00,5.68,5.68,5.63,5.63,1205500.0,5.68,5.68,5.63,5.63,1205500.0
2017-11-21 09:40:00,5.63,5.64,5.59,5.6,3151050.0,5.63,5.64,5.59,5.6,3151050.0
2017-11-21 09:50:00,5.6,5.62,5.6,5.62,493450.0,5.6,5.62,5.6,5.62,493450.0
2017-11-21 10:00:00,5.62,5.65,5.62,5.63,690700.0,5.62,5.65,5.62,5.63,690700.0
2017-11-21 10:10:00,5.63,5.63,5.6,5.6,665650.0,5.63,5.63,5.6,5.6,665650.0
2017-11-21 10:20:00,5.61,5.65,5.61,5.65,605850.0,5.61,5.65,5.61,5.65,605850.0
2017-11-21 10:30:00,5.65,5.65,5.62,5.63,232250.0,5.65,5.65,5.62,5.63,232250.0
2017-11-21 10:40:00,5.63,5.64,5.62,5.62,524900.0,5.63,5.64,5.62,5.62,524900.0
2017-11-21 10:50:00,5.62,5.63,5.6,5.6,784100.0,5.62,5.63,5.6,5.6,784100.0
2017-11-21 11:00:00,5.6,5.61,5.59,5.6,553600.0,5.6,5.61,5.59,5.6,553600.0
2017-11-21 11:10:00,5.6,5.6,5.58,5.59,699750.0,5.6,5.6,5.58,5.59,699750.0
2017-11-21 11:20:00,5.59,5.6,5.58,5.6,794100.0,5.59,5.6,5.58,5.6,794100.0
2017-11-21 11:30:00,5.6,5.61,5.59,5.59,1182050.0,5.6,5.61,5.59,5.59,1182050.0
2017-11-21 11:40:00,5.6,5.6,5.58,5.59,536900.0,5.6,5.6,5.58,5.59,536900.0
2017-11-21 11:50:00,5.59,5.59,5.58,5.59,431350.0,5.59,5.59,5.58,5.59,431350.0
2017-11-21 12:00:00,5.58,5.59,5.58,5.59,439150.0,5.58,5.59,5.58,5.59,439150.0
2017-11-21 12:10:00,5.59,5.59,5.58,5.58,334900.0,5.59,5.59,5.58,5.58,334900.0
2017-11-21 12:20:00,5.59,5.59,5.57,5.58,952300.0,5.59,5.59,5.57,5.58,952300.0
2017-11-21 12:30:00,5.58,5.58,5.56,5.56,809750.0,5.58,5.58,5.56,5.56,809750.0
2017-11-21 12:40:00,5.56,5.57,5.56,5.57,1273500.0,5.56,5.57,5.56,5.57,1273500.0
2017-11-21 12:50:00,5.56,5.58,5.56,5.56,914450.0,5.56,5.58,5.56,5.56,914450.0
2017-11-21 13:00:00,5.57,5.57,5.56,5.57,660600.0,5.57,5.57,5.56,5.57,660600.0
2017-11-21 13:10:00,5.57,5.57,5.56,5.57,448000.0,5.57,5.57,5.56,5.57,448000.0
2017-11-21 13:20:00,5.57,5.59,5.57,5.58,484450.0,5.57,5.59,5.57,5.58,484450.0
2017-11-21 13:30:00,5.58,5.59,5.58,5.58,1124000.0,5.58,5.59,5.58,5.58,1124000.0
2017-11-21 13:40:00,5.58,5.59,5.58,5.59,434400.0,5.58,5.59,5.58,5.59,434400.0
2017-11-21 13:50:00,5.59,5.59,5.58,5.58,449250.0,5.59,5.59,5.58,5.58,449250.0
2017-11-21 14:00:00,5.58,5.58,5.58,5.58,283150.0,5.58,5.58,5.58,5.58,283150.0
2017-11-21 14:10:00,5.58,5.59,5.58,5.59,220000.0,5.58,5.59,5.58,5.59,220000.0
2017-11-21 14:20:00,5.58,5.59,5.58,5.59,321050.0,5.58,5.59,5.58,5.59,321050.0
2017-11-21 14:30:00,5.59,5.59,5.58,5.58,690150.0,5.59,5.59,5.58,5.58,690150.0
2017-11-21 14:40:00,5.58,5.58,5.58,5.58,321500.0,5.58,5.58,5.58,5.58,321500.0
2017-11-21 14:50:00,5.57,5.58,5.57,5.58,368350.0,5.57,5.58,5.57,5.58,368350.0
2017-11-21 15:00:00,5.58,5.58,5.57,5.58,262200.0,5.58,5.58,5.57,5.58,262200.0
2017-11-21 15:10:00,5.58,5.58,5.58,5.58,303750.0,5.58,5.58,5.58,5.58,303750.0
2017-11-21 15:20:00,5.58,5.58,5.58,5.58,773850.0,5.58,5.58,5.58,5.58,773850.0
2017-11-21 15:30:00,5.58,5.58,5.58,5.58,840850.0,5.58,5.58,5.58,5.58,840850.0
2017-11-21 15:40:00,5.58,5.59,5.58,5.59,1165750.0,5.58,5.59,5.58,5.59,1165750.0
2017-11-21 15:50:00,5.59,5.59,5.58,5.59,2006000.0,5.59,5.59,5.58,5.59,2006000.0
2017-11-22 09:30:00,5.6,5.63,5.58,5.61,1916550.0,5.6,5.63,5.58,5.61,1916550.0
2017-11-22 09:40:00,5.61,5.62,5.61,5.62,1300700.0,5.61,5.62,5.61,5.62,1300700.0
2017-11-22 09:50:00,5.62,5.63,5.62,5.62,1459150.0,5.62,5.63,5.62,5.62,1459150.0
2017-11-22 10:00:00,5.62,5.65,5.62,5.63,1836600.0,5.62,5.65,5.62,5.63,1836600.0
2017-11-22 10:10:00,5.64,5.64,5.62,5.63,462250.0,5.64,5.64,5.62,5.63,462250.0
2017-11-22 10:20:00,5.63,5.63,5.61,5.62,551350.0,5.63,5.63,5.61,5.62,551350.0
2017-11-22 10:30:00,5.63,5.64,5.62,5.62,251200.0,5.63,5.64,5.62,5.62,251200.0
2017-11-22 10:40:00,5.63,5.64,5.63,5.64,664500.0,5.63,5.64,5.63,5.64,664500.0
2017-11-22 10:50:00,5.64,5.64,5.63,5.63,722950.0,5.64,5.64,5.63,5.63,722950.0
2017-11-22 11:00:00,5.63,5.64,5.63,5.63,619600.0,5.63,5.64,5.63,5.63,619600.0
2017-11-22 11:10:00,5.62,5.63,5.62,5.62,418000.0,5.62,5.63,5.62,5.62,418000.0
2017-11-22 11:20:00,5.62,5.63,5.62,5.62,482000.0,5.62,5.63,5.62,5.62,482000.0
2017-11-22 11:30:00,5.62,5.63,5.62,5.62,664550.0,5.62,5.63,5.62,5.62,664550.0
2017-11-22 11:40:00,5.62,5.62,5.61,5.61,1212650.0,5.62,5.62,5.61,5.61,1212650.0
2017-11-22 11:50:00,5.61,5.63,5.61,5.62,857750.0,5.61,5.63,5.61,5.62,857750.0
2017-11-22 12:00:00,5.63,5.63,5.62,5.62,401700.0,5.63,5.63,5.62,5.62,401700.0
2017-11-22 12:10:00,5.62,5.62,5.62,5.62,640250.0,5.62,5.62,5.62,5.62,640250.0
2017-11-22 12:20:00,5.62,5.62,5.61,5.62,127000.0,5.62,5.62,5.61,5.62,127000.0
2017-11-22 12:30:00,5.62,5.62,5.61,5.62,204400.0,5.62,5.62,5.61,5.62,204400.0
2017-11-22 12:40:00,5.62,5.63,5.62,5.63,485650.0,5.62,5.63,5.62,5.63,485650.0
2017-11-22 12:50:00,5.63,5.63,5.63,5.63,20000.0,5.63,5.63,5.63,5.63,20000.0
2017-11-22 13:00:00,5.63,5.64,5.63,5.63,622700.0,5.63,5.64,5.63,5.63,622700.0
2017-11-22 13:10:00,5.63,5.63,5.62,5.63,156950.0,5.63,5.63,5.62,5.63,156950.0
2017-11-22 13:20:00,5.63,5.63,5.63,5.63,220000.0,5.63,5.63,5.63,5.63,220000.0
2017-11-22 13:30:00,5.63,5.63,5.63,5.63,293850.0,5.63,5.63,5.63,5.63,293850.0
2017-11-22 13:40:00,5.63,5.63,5.62,5.62,374500.0,5.63,5.63,5.62,5.62,374500.0
2017-11-22 13:50:00,5.62,5.63,5.62,5.62,258050.0,5.62,5.63,5.62,5.62,258050.0
2017-11-22 14:00:00,5.62,5.63,5.62,5.63,269250.0,5.62,5.63,5.62,5.63,269250.0
2017-11-22 14:10:00,5.63,5.63,5.62,5.62,300850.0,5.63,5.63,5.62,5.62,300850.0
2017-11-22 14:20:00,5.62,5.62,5.61,5.62,186650.0,5.62,5.62,5.61,5.62,186650.0
2017-11-22 14:30:00,5.61,5.61,5.6,5.61,479700.0,5.61,5.61,5.6,5.61,479700.0
2017-11-22 14:40:00,5.61,5.61,5.61,5.61,117500.0,5.61,5.61,5.61,5.61,117500.0
2017-11-22 14:50:00,5.62,5.62,5.61,5.62,65000.0,5.62,5.62,5.61,5.62,65000.0
2017-11-22 15:00:00,5.62,5.62,5.62,5.62,370600.0,5.62,5.62,5.62,5.62,370600.0
2017-11-22 15:10:00,5.62,5.63,5.62,5.63,245750.0,5.62,5.63,5.62,5.63,245750.0
2017-11-22 15:20:00,5.63,5.63,5.63,5.63,363450.0,5.63,5.63,5.63,5.63,363450.0
2017-11-22 15:30:00,5.63,5.64,5.63,5.63,406350.0,5.63,5.64,5.63,5.63,406350.0
2017-11-22 15:40:00,5.63,5.64,5.63,5.63,1129300.0,5.63,5.64,5.63,5.63,1129300.0
2017-11-22 15:50:00,5.63,5.64,5.62,5.62,1781500.0,5.63,5.64,5.62,5.62,1781500.0
2017-11-24 09:30:00,5.62,5.62,5.58,5.59,1368150.0,5.62,5.62,5.58,5.59,1368150.0
2017-11-24 09:40:00,5.6,5.61,5.59,5.59,716800.0,5.6,5.61,5.59,5.59,716800.0
2017-11-24 09:50:00,5.59,5.6,5.59,5.59,344150.0,5.59,5.6,5.59,5.59,344150.0
2017-11-24 10:00:00,5.59,5.6,5.59,5.6,906250.0,5.59,5.6,5.59,5.6,906250.0
2017-11-24 10:10:00,5.61,5.61,5.61,5.61,205900.0,5.61,5.61,5.61,5.61,205900.0
2017-11-24 10:20:00,5.61,5.64,5.61,5.64,414050.0,5.61,5.64,5.61,5.64,414050.0
2017-11-24 10:30:00,5.64,5.64,5.63,5.63,532500.0,5.64,5.64,5.63,5.63,532500.0
2017-11-24 10:40:00,5.63,5.63,5.62,5.63,434600.0,5.63,5.63,5.62,5.63,434600.0
2017-11-24 10:50:00,5.63,5.63,5.63,5.63,90000.0,5.63,5.63,5.63,5.63,90000.0
2017-11-24 11:00:00,5.63,5.64,5.63,5.64,241500.0,5.63,5.64,5.63,5.64,241500.0
2017-11-24 11:10:00,5.63,5.65,5.63,5.64,750700.0,5.63,5.65,5.63,5.64,750700.0
2017-11-24 11:20:00,5.65,5.65,5.63,5.63,458850.0,5.65,5.65,5.63,5.63,458850.0
2017-11-24 11:30:00,5.63,5.64,5.63,5.64,392750.0,5.63,5.64,5.63,5.64,392750.0
2017-11-24 11:40:00,5.64,5.64,5.63,5.63,256500.0,5.64,5.64,5.63,5.63,256500.0
2017-11-24 11:50:00,5.63,5.63,5.61,5.61,400950.0,5.63,5.63,5.61,5.61,400950.0
2017-11-24 12:00:00,5.62,5.62,5.6,5.6,308500.0,5.62,5.62,5.6,5.6,308500.0
2017-11-24 12:10:00,5.6,5.6,5.6,5.6,284600.0,5.6,5.6,5.6,5.6,284600.0
2017-11-24 12:20:00,5.61,5.61,5.59,5.59,259900.0,5.61,5.61,5.59,5.59,259900.0
2017-11-24 12:30:00,5.59,5.59,5.57,5.58,1158650.0,5.59,5.59,5.57,5.58,1158650.0
2017-11-24 12:40:00,5.58,5.58,5.57,5.58,875100.0,5.58,5.58,5.57,5.58,875100.0
2017-11-24 12:50:00,5.58,5.6,5.58,5.59,1678400.0,5.58,5.6,5.58,5.59,1678400.0
2017-11-27 09:30:00,5.58,5.6,5.57,5.58,1918600.0,5.58,5.6,5.57,5.58,1918600.0
2017-11-27 09:40:00,5.58,5.58,5.56,5.56,1052050.0,5.58,5.58,5.56,5.56,1052050.0
2017-11-27 09:50:00,5.56,5.56,5.53,5.53,1167050.0,5.56,5.56,5.53,5.53,1167050.0
2017-11-27 10:00:00,5.53,5.53,5.51,5.51,2609650.0,5.53,5.53,5.51,5.51,2609650.0
2017-11-27 10:10:00,5.51,5.51,5.47,5.49,2382550.0,5.51,5.51,5.47,5.49,2382550.0
2017-11-27 10:20:00,5.49,5.49,5.48,5.48,798900.0,5.49,5.49,5.48,5.48,798900.0
2017-11-27 10:30:00,5.49,5.49,5.48,5.48,685550.0,5.49,5.49,5.48,5.48,685550.0
2017-11-27 10:40:00,5.48,5.49,5.46,5.46,1826100.0,5.48,5.49,5.46,5.46,1826100.0
2017-11-27 10:50:00,5.46,5.48,5.46,5.46,888550.0,5.46,5.48,5.46,5.46,888550.0
2017-11-27 11:00:00,5.46,5.46,5.45,5.46,1725450.0,5.46,5.46,5.45,5.46,1725450.0
2017-11-27 11:10:00,5.46,5.47,5.45,5.46,761800.0,5.46,5.47,5.45,5.46,761800.0
2017-11-27 11:20:00,5.45,5.46,5.45,5.46,539900.0,5.45,5.46,5.45,5.46,539900.0
2017-11-27 11:30:00,5.46,5.47,5.45,5.45,477600.0,5.46,5.47,5.45,5.45,477600.0
2017-11-27 11:40:00,5.45,5.46,5.45,5.45,871250.0,5.45,5.46,5.45,5.45,871250.0
2017-11-27 11:50:00,5.45,5.46,5.44,5.44,793300.0,5.45,5.46,5.44,5.44,793300.0
2017-11-27 12:00:00,5.44,5.45,5.44,5.45,511350.0,5.44,5.45,5.44,5.45,511350.0
2017-11-27 12:10:00,5.44,5.45,5.44,5.44,220200.0,5.44,5.45,5.44,5.44,220200.0
2017-11-27 12:20:00,5.45,5.45,5.44,5.44,521450.0,5.45,5.45,5.44,5.44,521450.0
2017-11-27 12:30:00,5.44,5.44,5.44,5.44,326900.0,5.44,5.44,5.44,5.44,326900.0
2017-11-27 12:40:00,5.44,5.44,5.44,5.44,193000.0,5.44,5.44,5.44,5.44,193000.0
2017-11-27 12:50:00,5.44,5.44,5.43,5.43,410450.0,5.44,5.44,5.43,5.43,410450.0
2017-11-27 13:00:00,5.44,5.46,5.44,5.46,483500.0,5.44,5.46,5.44,5.46,483500.0
2017-11-27 13:10:00,5.46,5.47,5.46,5.46,642000.0,5.46,5.47,5.46,5.46,642000.0
2017-11-27 13:20:00,5.46,5.47,5.46,5.47,207400.0,5.46,5.47,5.46,5.47,207400.0
2017-11-27 13:30:00,5.47,5.47,5.46,5.46,240000.0,5.47,5.47,5.46,5.46,240000.0
2017-11-27 13:40:00,5.46,5.47,5.46,5.47,552000.0,5.46,5.47,5.46,5.47,552000.0
2017-11-27 13:50:00,5.46,5.48,5.46,5.48,584750.0,5.46,5.48,5.46,5.48,584750.0
2017-11-27 14:00:00,5.48,5.49,5.48,5.49,407000.0,5.48,5.49,5.48,5.49,407000.0
2017-11-27 14:10:00,5.48,5.5,5.48,5.5,473850.0,5.48,5.5,5.48,5.5,473850.0
2017-11-27 14:20:00,5.5,5.5,5.49,5.49,414000.0,5.5,5.5,5.49,5.49,414000.0
2017-11-27 14:30:00,5.49,5.49,5.48,5.49,381800.0,5.49,5.49,5.48,5.49,381800.0
2017-11-27 14:40:00,5.48,5.49,5.47,5.47,899050.0,5.48,5.49,5.47,5.47,899050.0
2017-11-27 14:50:00,5.47,5.48,5.47,5.48,191250.0,5.47,5.48,5.47,5.48,191250.0
2017-11-27 15:00:00,5.48,5.48,5.48,5.48,282750.0,5.48,5.48,5.48,5.48,282750.0
2017-11-27 15:10:00,5.49,5.5,5.49,5.49,409450.0,5.49,5.5,5.49,5.49,409450.0
2017-11-27 15:20:00,5.49,5.5,5.49,5.5,651200.0,5.49,5.5,5.49,5.5,651200.0
2017-11-27 15:30:00,5.5,5.5,5.49,5.49,609500.0,5.5,5.5,5.49,5.49,609500.0
2017-11-27 15:40:00,5.49,5.5,5.49,5.49,1168600.0,5.49,5.5,5.49,5.49,1168600.0
2017-11-27 15:50:00,5.49,5.5,5.49,5.49,2429400.0,5.49,5.5,5.49,5.49,2429400.0
2017-11-28 09:30:00,5.5,5.52,5.48,5.5,1696650.0,5.5,5.52,5.48,5.5,1696650.0
2017-11-28 09:40:00,5.49,5.5,5.47,5.48,580800.0,5.49,5.5,5.47,5.48,580800.0
2017-11-28 09:50:00,5.48,5.48,5.44,5.46,1170900.0,5.48,5.48,5.44,5.46,1170900.0
2017-11-28 10:00:00,5.46,5.47,5.46,5.46,729000.0,5.46,5.47,5.46,5.46,729000.0
2017-11-28 10:10:00,5.46,5.5,5.46,5.5,2221050.0,5.46,5.5,5.46,5.5,2221050.0
2017-11-28 10:20:00,5.49,5.51,5.49,5.51,1613750.0,5.49,5.51,5.49,5.51,1613750.0
2017-11-28 10:30:00,5.51,5.53,5.5,5.53,1064550.0,5.51,5.53,5.5,5.53,1064550.0
2017-11-28 10:40:00,5.52,5.53,5.51,5.52,619400.0,5.52,5.53,5.51,5.52,619400.0
2017-11-28 10:50:00,5.52,5.54,5.52,5.54,1102850.0,5.52,5.54,5.52,5.54,1102850.0
2017-11-28 11:00:00,5.54,5.54,5.52,5.54,1369650.0,5.54,5.54,5.52,5.54,1369650.0
2017-11-28 11:10:00,5.53,5.54,5.53,5.54,624000.0,5.53,5.54,5.53,5.54,624000.0
2017-11-28 11:20:00,5.53,5.53,5.52,5.53,383500.0,5.53,5.53,5.52,5.53,383500.0
2017-11-28 11:30:00,5.53,5.53,5.52,5.53,641500.0,5.53,5.53,5.52,5.53,641500.0
2017-11-28 11:40:00,5.53,5.55,5.53,5.55,1336650.0,5.53,5.55,5.53,5.55,1336650.0
2017-11-28 11:50:00,5.55,5.55,5.54,5.55,908600.0,5.55,5.55,5.54,5.55,908600.0
2017-11-28 12:00:00,5.55,5.57,5.55,5.56,1008650.0,5.55,5.57,5.55,5.56,1008650.0
2017-11-28 12:10:00,5.56,5.58,5.56,5.57,1097250.0,5.56,5.58,5.56,5.57,1097250.0
2017-11-28 12:20:00,5.58,5.58,5.56,5.57,662700.0,5.58,5.58,5.56,5.57,662700.0
2017-11-28 12:30:00,5.57,5.59,5.57,5.59,1940900.0,5.57,5.59,5.57,5.59,1940900.0
2017-11-28 12:40:00,5.59,5.6,5.59,5.6,890650.0,5.59,5.6,5.59,5.6,890650.0
2017-11-28 12:50:00,5.6,5.62,5.6,5.61,1284650.0,5.6,5.62,5.6,5.61,1284650.0
2017-11-28 13:00:00,5.62,5.63,5.61,5.62,1663600.0,5.62,5.63,5.61,5.62,1663600.0
2017-11-28 13:10:00,5.62,5.62,5.6,5.61,1735950.0,5.62,5.62,5.6,5.61,1735950.0
2017-11-28 13:20:00,5.61,5.61,5.59,5.6,864200.0,5.61,5.61,5.59,5.6,864200.0
2017-11-28 13:30:00,5.6,5.61,5.6,5.61,494150.0,5.6,5.61,5.6,5.61,494150.0
2017-11-28 13:40:00,5.61,5.61,5.58,5.59,270750.0,5.61,5.61,5.58,5.59,270750.0
2017-11-28 13:50:00,5.59,5.59,5.58,5.58,654000.0,5.59,5.59,5.58,5.58,654000.0
2017-11-28 14:00:00,5.58,5.59,5.57,5.58,776900.0,5.58,5.59,5.57,5.58,776900.0
2017-11-28 14:10:00,5.59,5.59,5.58,5.59,319450.0,5.59,5.59,5.58,5.59,319450.0
2017-11-28 14:20:00,5.59,5.6,5.59,5.6,525700.0,5.59,5.6,5.59,5.6,525700.0
2017-11-28 14:30:00,5.6,5.6,5.59,5.59,235250.0,5.6,5.6,5.59,5.59,235250.0
2017-11-28 14:40:00,5.59,5.59,5.59,5.59,404700.0,5.59,5.59,5.59,5.59,404700.0
2017-11-28 14:50:00,5.59,5.61,5.59,5.61,1005700.0,5.59,5.61,5.59,5.61,1005700.0
2017-11-28 15:00:00,5.61,5.62,5.6,5.62,530500.0,5.61,5.62,5.6,5.62,530500.0
2017-11-28 15:10:00,5.62,5.62,5.62,5.62,1209400.0,5.62,5.62,5.62,5.62,1209400.0
2017-11-28 15:20:00,5.62,5.65,5.62,5.65,2506600.0,5.62,5.65,5.62,5.65,2506600.0
2017-11-28 15:30:00,5.65,5.69,5.65,5.68,3022250.0,5.65,5.69,5.65,5.68,3022250.0
2017-11-28 15:40:00,5.68,5.7,5.67,5.69,3762200.0,5.68,5.7,5.67,5.69,3762200.0
2017-11-28 15:50:00,5.7,5.72,5.69,5.72,8483300.0,5.7,5.72,5.69,5.72,8483300.0
2017-11-29 09:30:00,5.94,6.03,5.9,5.97,17875050.0,5.94,6.03,5.9,5.97,17875050.0
2017-11-29 09:40:00,5.96,6.0,5.92,5.98,7763100.0,5.96,6.0,5.92,5.98,7763100.0
2017-11-29 09:50:00,5.98,5.98,5.91,5.92,6578000.0,5.98,5.98,5.91,5.92,6578000.0
2017-11-29 10:00:00,5.92,5.93,5.9,5.92,6421600.0,5.92,5.93,5.9,5.92,6421600.0
2017-11-29 10:10:00,5.92,5.97,5.89,5.95,4202350.0,5.92,5.97,5.89,5.95,4202350.0
2017-11-29 10:20:00,5.95,5.95,5.91,5.95,2799300.0,5.95,5.95,5.91,5.95,2799300.0
2017-11-29 10:30:00,5.95,5.96,5.92,5.93,2861300.0,5.95,5.96,5.92,5.93,2861300.0
2017-11-29 10:40:00,5.92,5.92,5.87,5.88,2932600.0,5.92,5.92,5.87,5.88,2932600.0
2017-11-29 10:50:00,5.88,5.94,5.88,5.9,1496550.0,5.88,5.94,5.88,5.9,1496550.0
2017-11-29 11:00:00,5.91,5.93,5.89,5.89,1269500.0,5.91,5.93,5.89,5.89,1269500.0
2017-11-29 11:10:00,5.89,5.9,5.86,5.9,3004250.0,5.89,5.9,5.86,5.9,3004250.0
2017-11-29 11:20:00,5.9,5.91,5.88,5.9,2283900.0,5.9,5.91,5.88,5.9,2283900.0
2017-11-29 11:30:00,5.9,5.9,5.88,5.89,1326250.0,5.9,5.9,5.88,5.89,1326250.0
2017-11-29 11:40:00,5.89,5.89,5.86,5.87,2998750.0,5.89,5.89,5.86,5.87,2998750.0
2017-11-29 11:50:00,5.87,5.88,5.85,5.88,1334450.0,5.87,5.88,5.85,5.88,1334450.0
2017-11-29 12:00:00,5.88,5.93,5.88,5.91,2633050.0,5.88,5.93,5.88,5.91,2633050.0
2017-11-29 12:10:00,5.91,5.91,5.88,5.89,1469300.0,5.91,5.91,5.88,5.89,1469300.0
2017-11-29 12:20:00,5.89,5.9,5.88,5.89,624050.0,5.89,5.9,5.88,5.89,624050.0
2017-11-29 12:30:00,5.89,5.9,5.88,5.89,714650.0,5.89,5.9,5.88,5.89,714650.0
2017-11-29 12:40:00,5.9,5.9,5.89,5.89,678100.0,5.9,5.9,5.89,5.89,678100.0
2017-11-29 12:50:00,5.89,5.91,5.89,5.89,626200.0,5.89,5.91,5.89,5.89,626200.0
2017-11-29 13:00:00,5.9,5.9,5.89,5.9,1078800.0,5.9,5.9,5.89,5.9,1078800.0
2017-11-29 13:10:00,5.9,5.9,5.88,5.89,1286150.0,5.9,5.9,5.88,5.89,1286150.0
2017-11-29 13:20:00,5.89,5.91,5.89,5.9,482100.0,5.89,5.91,5.89,5.9,482100.0
2017-11-29 13:30:00,5.9,5.9,5.87,5.87,936600.0,5.9,5.9,5.87,5.87,936600.0
2017-11-29 13:40:00,5.87,5.87,5.85,5.86,986500.0,5.87,5.87,5.85,5.86,986500.0
2017-11-29 13:50:00,5.86,5.86,5.85,5.86,945050.0,5.86,5.86,5.85,5.86,945050.0
2017-11-29 14:00:00,5.86,5.89,5.86,5.88,800150.0,5.86,5.89,5.86,5.88,800150.0
2017-11-29 14:10:00,5.88,5.94,5.88,5.94,2374800.0,5.88,5.94,5.88,5.94,2374800.0
2017-11-29 14:20:00,5.93,5.98,5.93,5.97,5531250.0,5.93,5.98,5.93,5.97,5531250.0
2017-11-29 14:30:00,5.98,5.99,5.97,5.99,2988500.0,5.98,5.99,5.97,5.99,2988500.0
2017-11-29 14:40:00,5.99,6.0,5.98,5.99,1641350.0,5.99,6.0,5.98,5.99,1641350.0
2017-11-29 14:50:00,5.99,6.02,5.99,6.02,4279550.0,5.99,6.02,5.99,6.02,4279550.0
2017-11-29 15:00:00,6.02,6.04,6.0,6.04,2015550.0,6.02,6.04,6.0,6.04,2015550.0
2017-11-29 15:10:00,6.03,6.08,6.03,6.06,4639100.0,6.03,6.08,6.03,6.06,4639100.0
2017-11-29 15:20:00,6.06,6.08,6.05,6.08,3807350.0,6.06,6.08,6.05,6.08,3807350.0
2017-11-29 15:30:00,6.08,6.09,6.04,6.05,5556400.0,6.08,6.09,6.04,6.05,5556400.0
2017-11-29 15:40:00,6.05,6.06,6.04,6.04,2787650.0,6.05,6.06,6.04,6.04,2787650.0
2017-11-29 15:50:00,6.05,6.05,6.03,6.04,5584200.0,6.05,6.05,6.03,6.04,5584200.0
2017-11-30 09:30:00,6.04,6.16,6.04,6.15,4884950.0,6.04,6.16,6.04,6.15,4884950.0
2017-11-30 09:40:00,6.14,6.15,6.1,6.1,3866150.0,6.14,6.15,6.1,6.1,3866150.0
2017-11-30 09:50:00,6.1,6.16,6.09,6.16,3520550.0,6.1,6.16,6.09,6.16,3520550.0
2017-11-30 10:00:00,6.16,6.16,6.12,6.13,1590950.0,6.16,6.16,6.12,6.13,1590950.0
2017-11-30 10:10:00,6.13,6.16,6.13,6.13,986700.0,6.13,6.16,6.13,6.13,986700.0
2017-11-30 10:20:00,6.13,6.13,6.08,6.08,1527200.0,6.13,6.13,6.08,6.08,1527200.0
2017-11-30 10:30:00,6.08,6.08,6.02,6.05,2753750.0,6.08,6.08,6.02,6.05,2753750.0
2017-11-30 10:40:00,6.05,6.08,6.05,6.06,1482850.0,6.05,6.08,6.05,6.06,1482850.0
2017-11-30 10:50:00,6.06,6.1,6.06,6.1,1333500.0,6.06,6.1,6.06,6.1,1333500.0
2017-11-30 11:00:00,6.09,6.14,6.08,6.14,1222900.0,6.09,6.14,6.08,6.14,1222900.0
2017-11-30 11:10:00,6.14,6.15,6.12,6.12,2040650.0,6.14,6.15,6.12,6.12,2040650.0
2017-11-30 11:20:00,6.12,6.13,6.08,6.09,1363000.0,6.12,6.13,6.08,6.09,1363000.0
2017-11-30 11:30:00,6.09,6.11,6.08,6.1,1208400.0,6.09,6.11,6.08,6.1,1208400.0
2017-11-30 11:40:00,6.1,6.11,6.09,6.11,475750.0,6.1,6.11,6.09,6.11,475750.0
2017-11-30 11:50:00,6.11,6.12,6.09,6.11,547550.0,6.11,6.12,6.09,6.11,547550.0
2017-11-30 12:00:00,6.11,6.12,6.1,6.12,600900.0,6.11,6.12,6.1,6.12,600900.0
2017-11-30 12:10:00,6.12,6.13,6.11,6.13,456300.0,6.12,6.13,6.11,6.13,456300.0
2017-11-30 12:20:00,6.12,6.13,6.11,6.12,462200.0,6.12,6.13,6.11,6.12,462200.0
2017-11-30 12:30:00,6.12,6.13,6.11,6.13,482100.0,6.12,6.13,6.11,6.13,482100.0
2017-11-30 12:40:00,6.13,6.14,6.12,6.12,653700.0,6.13,6.14,6.12,6.12,653700.0
2017-11-30 12:50:00,6.11,6.12,6.09,6.1,757300.0,6.11,6.12,6.09,6.1,757300.0
2017-11-30 13:00:00,6.09,6.1,6.08,6.08,601000.0,6.09,6.1,6.08,6.08,601000.0
2017-11-30 13:10:00,6.08,6.09,6.07,6.09,676400.0,6.08,6.09,6.07,6.09,676400.0
2017-11-30 13:20:00,6.09,6.11,6.09,6.11,716950.0,6.09,6.11,6.09,6.11,716950.0
2017-11-30 13:30:00,6.11,6.12,6.09,6.09,672300.0,6.11,6.12,6.09,6.09,672300.0
2017-11-30 13:40:00,6.1,6.11,6.09,6.1,541400.0,6.1,6.11,6.09,6.1,541400.0
2017-11-30 13:50:00,6.1,6.11,6.1,6.11,985300.0,6.1,6.11,6.1,6.11,985300.0
2017-11-30 14:00:00,6.11,6.11,6.1,6.11,192100.0,6.11,6.11,6.1,6.11,192100.0
2017-11-30 14:10:00,6.1,6.12,6.1,6.11,543500.0,6.1,6.12,6.1,6.11,543500.0
2017-11-30 14:20:00,6.12,6.12,6.11,6.11,199250.0,6.12,6.12,6.11,6.11,199250.0
2017-11-30 14:30:00,6.11,6.14,6.1,6.1,902850.0,6.11,6.14,6.1,6.1,902850.0
2017-11-30 14:40:00,6.1,6.12,6.1,6.11,1125500.0,6.1,6.12,6.1,6.11,1125500.0
2017-11-30 14:50:00,6.11,6.11,6.1,6.1,465950.0,6.11,6.11,6.1,6.1,465950.0
2017-11-30 15:00:00,6.1,6.1,6.08,6.09,523000.0,6.1,6.1,6.08,6.09,523000.0
2017-11-30 15:10:00,6.09,6.09,6.08,6.09,613000.0,6.09,6.09,6.08,6.09,613000.0
2017-11-30 15:20:00,6.09,6.1,6.08,6.1,806400.0,6.09,6.1,6.08,6.1,806400.0
2017-11-30 15:30:00,6.1,6.11,6.09,6.09,1846750.0,6.1,6.11,6.09,6.09,1846750.0
2017-11-30 15:40:00,6.09,6.1,6.09,6.1,1720000.0,6.09,6.1,6.09,6.1,1720000.0
2017-11-30 15:50:00,6.1,6.1,6.08,6.09,3676450.0,6.1,6.1,6.08,6.09,3676450.0
2017-12-01 09:30:00,6.05,6.06,6.0,6.04,1917100.0,6.05,6.06,6.0,6.04,1917100.0
2017-12-01 09:40:00,6.04,6.09,6.03,6.07,1059950.0,6.04,6.09,6.03,6.07,1059950.0
2017-12-01 09:50:00,6.08,6.17,6.07,6.15,3064700.0,6.08,6.17,6.07,6.15,3064700.0
2017-12-01 10:00:00,6.15,6.17,6.13,6.16,2947850.0,6.15,6.17,6.13,6.16,2947850.0
2017-12-01 10:10:00,6.16,6.17,6.13,6.14,1950750.0,6.16,6.17,6.13,6.14,1950750.0
2017-12-01 10:20:00,6.14,6.16,6.13,6.14,1695250.0,6.14,6.16,6.13,6.14,1695250.0
2017-12-01 10:30:00,6.14,6.15,6.12,6.13,859400.0,6.14,6.15,6.12,6.13,859400.0
2017-12-01 10:40:00,6.13,6.15,6.13,6.14,824300.0,6.13,6.15,6.13,6.14,824300.0
2017-12-01 10:50:00,6.14,6.15,6.13,6.15,500550.0,6.14,6.15,6.13,6.15,500550.0
2017-12-01 11:00:00,6.15,6.15,6.1,6.11,614350.0,6.15,6.15,6.1,6.11,614350.0
2017-12-01 11:10:00,6.11,6.13,6.06,6.11,1877600.0,6.11,6.13,6.06,6.11,1877600.0
2017-12-01 11:20:00,6.11,6.11,6.07,6.09,712800.0,6.11,6.11,6.07,6.09,712800.0
2017-12-01 11:30:00,6.09,6.13,6.05,6.13,1094950.0,6.09,6.13,6.05,6.13,1094950.0
2017-12-01 11:40:00,6.13,6.15,6.11,6.14,977000.0,6.13,6.15,6.11,6.14,977000.0
2017-12-01 11:50:00,6.14,6.18,6.14,6.17,1887600.0,6.14,6.18,6.14,6.17,1887600.0
2017-12-01 12:00:00,6.17,6.21,6.16,6.18,2308900.0,6.17,6.21,6.16,6.18,2308900.0
2017-12-01 12:10:00,6.18,6.2,6.17,6.17,912350.0,6.18,6.2,6.17,6.17,912350.0
2017-12-01 12:20:00,6.16,6.18,6.16,6.18,441250.0,6.16,6.18,6.16,6.18,441250.0
2017-12-01 12:30:00,6.19,6.19,6.17,6.18,385100.0,6.19,6.19,6.17,6.18,385100.0
2017-12-01 12:40:00,6.18,6.18,6.17,6.18,465750.0,6.18,6.18,6.17,6.18,465750.0
2017-12-01 12:50:00,6.18,6.19,6.16,6.17,685500.0,6.18,6.19,6.16,6.17,685500.0
2017-12-01 13:00:00,6.18,6.18,6.16,6.16,285200.0,6.18,6.18,6.16,6.16,285200.0
2017-12-01 13:10:00,6.16,6.18,6.16,6.18,419350.0,6.16,6.18,6.16,6.18,419350.0
2017-12-01 13:20:00,6.18,6.19,6.17,6.18,660850.0,6.18,6.19,6.17,6.18,660850.0
2017-12-01 13:30:00,6.18,6.19,6.17,6.18,185100.0,6.18,6.19,6.17,6.18,185100.0
2017-12-01 13:40:00,6.17,6.18,6.17,6.18,372700.0,6.17,6.18,6.17,6.18,372700.0
2017-12-01 13:50:00,6.18,6.19,6.17,6.19,420000.0,6.18,6.19,6.17,6.19,420000.0
2017-12-01 14:00:00,6.19,6.2,6.18,6.18,745950.0,6.19,6.2,6.18,6.18,745950.0
2017-12-01 14:10:00,6.2,6.23,6.19,6.21,1724750.0,6.2,6.23,6.19,6.21,1724750.0
2017-12-01 14:20:00,6.21,6.21,6.19,6.2,860100.0,6.21,6.21,6.19,6.2,860100.0
2017-12-01 14:30:00,6.2,6.2,6.19,6.2,854500.0,6.2,6.2,6.19,6.2,854500.0
2017-12-01 14:40:00,6.2,6.2,6.19,6.2,536600.0,6.2,6.2,6.19,6.2,536600.0
2017-12-01 14:50:00,6.2,6.21,6.17,6.18,966750.0,6.2,6.21,6.17,6.18,966750.0
2017-12-01 15:00:00,6.18,6.18,6.16,6.16,649400.0,6.18,6.18,6.16,6.16,649400.0
2017-12-01 15:10:00,6.16,6.18,6.16,6.17,794150.0,6.16,6.18,6.16,6.17,794150.0
2017-12-01 15:20:00,6.17,6.18,6.17,6.18,731600.0,6.17,6.18,6.17,6.18,731600.0
2017-12-01 15:30:00,6.18,6.18,6.17,6.17,1080450.0,6.18,6.18,6.17,6.17,1080450.0
2017-12-01 15:40:00,6.17,6.18,6.15,6.16,2343250.0,6.17,6.18,6.15,6.16,2343250.0
2017-12-01 15:50:00,6.16,6.16,6.15,6.15,2665950.0,6.16,6.16,6.15,6.15,2665950.0
2017-12-04 09:30:00,6.22,6.29,6.2,6.25,3562700.0,6.22,6.29,6.2,6.25,3562700.0
2017-12-04 09:40:00,6.25,6.29,6.24,6.28,1723050.0,6.25,6.29,6.24,6.28,1723050.0
2017-12-04 09:50:00,6.28,6.3,6.27,6.29,2035650.0,6.28,6.3,6.27,6.29,2035650.0
2017-12-04 10:00:00,6.29,6.3,6.28,6.29,2001150.0,6.29,6.3,6.28,6.29,2001150.0
2017-12-04 10:10:00,6.29,6.31,6.28,6.3,1465300.0,6.29,6.31,6.28,6.3,1465300.0
2017-12-04 10:20:00,6.31,6.38,6.31,6.36,3906400.0,6.31,6.38,6.31,6.36,3906400.0
2017-12-04 10:30:00,6.36,6.46,6.36,6.42,5339450.0,6.36,6.46,6.36,6.42,5339450.0
2017-12-04 10:40:00,6.43,6.54,6.39,6.54,6985550.0,6.43,6.54,6.39,6.54,6985550.0
2017-12-04 10:50:00,6.53,6.59,6.45,6.52,7297300.0,6.53,6.59,6.45,6.52,7297300.0
2017-12-04 11:00:00,6.52,6.61,6.5,6.55,4399000.0,6.52,6.61,6.5,6.55,4399000.0
2017-12-04 11:10:00,6.55,6.6,6.53,6.55,4253400.0,6.55,6.6,6.53,6.55,4253400.0
2017-12-04 11:20:00,6.55,6.65,6.54,6.61,5324300.0,6.55,6.65,6.54,6.61,5324300.0
2017-12-04 11:30:00,6.61,6.67,6.59,6.65,4455750.0,6.61,6.67,6.59,6.65,4455750.0
2017-12-04 11:40:00,6.66,6.66,6.59,6.62,2727650.0,6.66,6.66,6.59,6.62,2727650.0
2017-12-04 11:50:00,6.62,6.65,6.6,6.61,1854500.0,6.62,6.65,6.6,6.61,1854500.0
2017-12-04 12:00:00,6.61,6.63,6.58,6.59,1100600.0,6.61,6.63,6.58,6.59,1100600.0
2017-12-04 12:10:00,6.59,6.59,6.57,6.58,1142850.0,6.59,6.59,6.57,6.58,1142850.0
2017-12-04 12:20:00,6.58,6.59,6.55,6.57,1323150.0,6.58,6.59,6.55,6.57,1323150.0
2017-12-04 12:30:00,6.57,6.58,6.54,6.55,1196100.0,6.57,6.58,6.54,6.55,1196100.0
2017-12-04 12:40:00,6.55,6.55,6.52,6.52,2088550.0,6.55,6.55,6.52,6.52,2088550.0
2017-12-04 12:50:00,6.52,6.54,6.51,6.51,1560400.0,6.52,6.54,6.51,6.51,1560400.0
2017-12-04 13:00:00,6.51,6.52,6.49,6.49,1122450.0,6.51,6.52,6.49,6.49,1122450.0
2017-12-04 13:10:00,6.49,6.5,6.48,6.49,1081650.0,6.49,6.5,6.48,6.49,1081650.0
2017-12-04 13:20:00,6.49,6.51,6.47,6.47,1130600.0,6.49,6.51,6.47,6.47,1130600.0
2017-12-04 13:30:00,6.47,6.49,6.47,6.48,1345600.0,6.47,6.49,6.47,6.48,1345600.0
2017-12-04 13:40:00,6.47,6.48,6.46,6.47,1857600.0,6.47,6.48,6.46,6.47,1857600.0
2017-12-04 13:50:00,6.48,6.48,6.45,6.46,969250.0,6.48,6.48,6.45,6.46,969250.0
2017-12-04 14:00:00,6.46,6.47,6.46,6.47,1017300.0,6.46,6.47,6.46,6.47,1017300.0
2017-12-04 14:10:00,6.47,6.47,6.45,6.46,1371450.0,6.47,6.47,6.45,6.46,1371450.0
2017-12-04 14:20:00,6.46,6.46,6.45,6.46,1188100.0,6.46,6.46,6.45,6.46,1188100.0
2017-12-04 14:30:00,6.46,6.46,6.41,6.42,2178450.0,6.46,6.46,6.41,6.42,2178450.0
2017-12-04 14:40:00,6.42,6.43,6.41,6.41,1193450.0,6.42,6.43,6.41,6.41,1193450.0
2017-12-04 14:50:00,6.4,6.41,6.38,6.39,1756500.0,6.4,6.41,6.38,6.39,1756500.0
2017-12-04 15:00:00,6.39,6.39,6.37,6.37,1812350.0,6.39,6.39,6.37,6.37,1812350.0
2017-12-04 15:10:00,6.37,6.37,6.35,6.35,2349100.0,6.37,6.37,6.35,6.35,2349100.0
2017-12-04 15:20:00,6.35,6.38,6.35,6.36,3000950.0,6.35,6.38,6.35,6.36,3000950.0
2017-12-04 15:30:00,6.36,6.37,6.33,6.33,3056350.0,6.36,6.37,6.33,6.33,3056350.0
2017-12-04 15:40:00,6.33,6.34,6.32,6.32,3357200.0,6.33,6.34,6.32,6.32,3357200.0
2017-12-04 15:50:00,6.32,6.33,6.3,6.31,7796850.0,6.32,6.33,6.3,6.31,7796850.0
2017-12-05 09:30:00,6.36,6.43,6.35,6.38,2613000.0,6.36,6.43,6.35,6.38,2613000.0
2017-12-05 09:40:00,6.37,6.38,6.32,6.36,1802450.0,6.37,6.38,6.32,6.36,1802450.0
2017-12-05 09:50:00,6.36,6.36,6.27,6.3,2314550.0,6.36,6.36,6.27,6.3,2314550.0
2017-12-05 10:00:00,6.31,6.36,6.3,6.35,1364200.0,6.31,6.36,6.3,6.35,1364200.0
2017-12-05 10:10:00,6.36,6.39,6.34,6.39,2240050.0,6.36,6.39,6.34,6.39,2240050.0
2017-12-05 10:20:00,6.38,6.42,6.36,6.4,2054650.0,6.38,6.42,6.36,6.4,2054650.0
2017-12-05 10:30:00,6.4,6.41,6.36,6.37,718450.0,6.4,6.41,6.36,6.37,718450.0
2017-12-05 10:40:00,6.37,6.38,6.31,6.32,2815900.0,6.37,6.38,6.31,6.32,2815900.0
2017-12-05 10:50:00,6.31,6.36,6.3,6.35,1393950.0,6.31,6.36,6.3,6.35,1393950.0
2017-12-05 11:00:00,6.35,6.39,6.35,6.37,1287150.0,6.35,6.39,6.35,6.37,1287150.0
2017-12-05 11:10:00,6.37,6.4,6.35,6.37,1420950.0,6.37,6.4,6.35,6.37,1420950.0
2017-12-05 11:20:00,6.36,6.38,6.34,6.35,692600.0,6.36,6.38,6.34,6.35,692600.0
2017-12-05 11:30:00,6.34,6.36,6.33,6.36,1516050.0,6.34,6.36,6.33,6.36,1516050.0
2017-12-05 11:40:00,6.36,6.37,6.35,6.36,1194750.0,6.36,6.37,6.35,6.36,1194750.0
2017-12-05 11:50:00,6.36,6.37,6.36,6.36,322650.0,6.36,6.37,6.36,6.36,322650.0
2017-12-05 12:00:00,6.35,6.36,6.33,6.33,450150.0,6.35,6.36,6.33,6.33,450150.0
2017-12-05 12:10:00,6.33,6.33,6.31,6.31,425300.0,6.33,6.33,6.31,6.31,425300.0
2017-12-05 12:20:00,6.31,6.31,6.3,6.31,635750.0,6.31,6.31,6.3,6.31,635750.0
2017-12-05 12:30:00,6.31,6.33,6.31,6.31,737900.0,6.31,6.33,6.31,6.31,737900.0
2017-12-05 12:40:00,6.31,6.32,6.29,6.29,487400.0,6.31,6.32,6.29,6.29,487400.0
2017-12-05 12:50:00,6.29,6.29,6.24,6.25,1431150.0,6.29,6.29,6.24,6.25,1431150.0
2017-12-05 13:00:00,6.25,6.31,6.25,6.3,1346100.0,6.25,6.31,6.25,6.3,1346100.0
2017-12-05 13:10:00,6.3,6.32,6.29,6.3,611250.0,6.3,6.32,6.29,6.3,611250.0
2017-12-05 13:20:00,6.3,6.31,6.28,6.29,270600.0,6.3,6.31,6.28,6.29,270600.0
2017-12-05 13:30:00,6.29,6.31,6.29,6.3,361950.0,6.29,6.31,6.29,6.3,361950.0
2017-12-05 13:40:00,6.3,6.31,6.29,6.29,415500.0,6.3,6.31,6.29,6.29,415500.0
2017-12-05 13:50:00,6.29,6.31,6.28,6.31,306550.0,6.29,6.31,6.28,6.31,306550.0
2017-12-05 14:00:00,6.3,6.33,6.3,6.33,913050.0,6.3,6.33,6.3,6.33,913050.0
2017-12-05 14:10:00,6.33,6.36,6.32,6.33,1282800.0,6.33,6.36,6.32,6.33,1282800.0
2017-12-05 14:20:00,6.33,6.35,6.33,6.35,1073600.0,6.33,6.35,6.33,6.35,1073600.0
2017-12-05 14:30:00,6.35,6.39,6.34,6.37,1050800.0,6.35,6.39,6.34,6.37,1050800.0
2017-12-05 14:40:00,6.37,6.38,6.35,6.37,814400.0,6.37,6.38,6.35,6.37,814400.0
2017-12-05 14:50:00,6.37,6.37,6.33,6.33,649500.0,6.37,6.37,6.33,6.33,649500.0
2017-12-05 15:00:00,6.34,6.34,6.32,6.32,463950.0,6.34,6.34,6.32,6.32,463950.0
2017-12-05 15:10:00,6.32,6.33,6.31,6.31,808650.0,6.32,6.33,6.31,6.31,808650.0
2017-12-05 15:20:00,6.31,6.32,6.3,6.31,821750.0,6.31,6.32,6.3,6.31,821750.0
2017-12-05 15:30:00,6.31,6.32,6.3,6.32,1389950.0,6.31,6.32,6.3,6.32,1389950.0
2017-12-05 15:40:00,6.32,6.34,6.31,6.32,1672750.0,6.32,6.34,6.31,6.32,1672750.0
2017-12-05 15:50:00,6.32,6.32,6.3,6.31,2224600.0,6.32,6.32,6.3,6.31,2224600.0
2017-12-06 09:30:00,6.32,6.33,6.28,6.28,902750.0,6.32,6.33,6.28,6.28,902750.0
2017-12-06 09:40:00,6.29,6.32,6.26,6.3,1476150.0,6.29,6.32,6.26,6.3,1476150.0
2017-12-06 09:50:00,6.3,6.34,6.3,6.32,616150.0,6.3,6.34,6.3,6.32,616150.0
2017-12-06 10:00:00,6.32,6.34,6.3,6.3,632800.0,6.32,6.34,6.3,6.3,632800.0
2017-12-06 10:10:00,6.3,6.32,6.28,6.31,696850.0,6.3,6.32,6.28,6.31,696850.0
2017-12-06 10:20:00,6.31,6.31,6.29,6.3,319550.0,6.31,6.31,6.29,6.3,319550.0
2017-12-06 10:30:00,6.3,6.32,6.29,6.3,691700.0,6.3,6.32,6.29,6.3,691700.0
2017-12-06 10:40:00,6.3,6.31,6.28,6.3,646450.0,6.3,6.31,6.28,6.3,646450.0
2017-12-06 10:50:00,6.29,6.32,6.29,6.31,343650.0,6.29,6.32,6.29,6.31,343650.0
2017-12-06 11:00:00,6.31,6.31,6.29,6.3,529050.0,6.31,6.31,6.29,6.3,529050.0
2017-12-06 11:10:00,6.3,6.3,6.29,6.29,288500.0,6.3,6.3,6.29,6.29,288500.0
2017-12-06 11:20:00,6.29,6.32,6.29,6.32,844600.0,6.29,6.32,6.29,6.32,844600.0
2017-12-06 11:30:00,6.32,6.32,6.29,6.3,1107800.0,6.32,6.32,6.29,6.3,1107800.0
2017-12-06 11:40:00,6.29,6.31,6.28,6.31,902350.0,6.29,6.31,6.28,6.31,902350.0
2017-12-06 11:50:00,6.31,6.32,6.29,6.29,341150.0,6.31,6.32,6.29,6.29,341150.0
2017-12-06 12:00:00,6.29,6.31,6.29,6.29,326050.0,6.29,6.31,6.29,6.29,326050.0
2017-12-06 12:10:00,6.3,6.31,6.29,6.3,302650.0,6.3,6.31,6.29,6.3,302650.0
2017-12-06 12:20:00,6.31,6.31,6.29,6.31,370000.0,6.31,6.31,6.29,6.31,370000.0
2017-12-06 12:30:00,6.31,6.32,6.29,6.29,513250.0,6.31,6.32,6.29,6.29,513250.0
2017-12-06 12:40:00,6.3,6.31,6.29,6.31,719100.0,6.3,6.31,6.29,6.31,719100.0
2017-12-06 12:50:00,6.3,6.32,6.3,6.31,270000.0,6.3,6.32,6.3,6.31,270000.0
2017-12-06 13:00:00,6.31,6.31,6.29,6.3,500250.0,6.31,6.31,6.29,6.3,500250.0
2017-12-06 13:10:00,6.3,6.3,6.28,6.29,617250.0,6.3,6.3,6.28,6.29,617250.0
2017-12-06 13:20:00,6.29,6.29,6.28,6.29,330100.0,6.29,6.29,6.28,6.29,330100.0
2017-12-06 13:30:00,6.3,6.3,6.29,6.3,611800.0,6.3,6.3,6.29,6.3,611800.0
2017-12-06 13:40:00,6.3,6.3,6.29,6.29,211400.0,6.3,6.3,6.29,6.29,211400.0
2017-12-06 13:50:00,6.3,6.3,6.29,6.29,159000.0,6.3,6.3,6.29,6.29,159000.0
2017-12-06 14:00:00,6.29,6.29,6.26,6.26,813850.0,6.29,6.29,6.26,6.26,813850.0
2017-12-06 14:10:00,6.26,6.27,6.26,6.26,555200.0,6.26,6.27,6.26,6.26,555200.0
2017-12-06 14:20:00,6.26,6.26,6.23,6.24,1079450.0,6.26,6.26,6.23,6.24,1079450.0
2017-12-06 14:30:00,6.24,6.26,6.24,6.25,606800.0,6.24,6.26,6.24,6.25,606800.0
2017-12-06 14:40:00,6.25,6.26,6.25,6.25,129600.0,6.25,6.26,6.25,6.25,129600.0
2017-12-06 14:50:00,6.25,6.27,6.25,6.27,650900.0,6.25,6.27,6.25,6.27,650900.0
2017-12-06 15:00:00,6.27,6.27,6.26,6.26,598950.0,6.27,6.27,6.26,6.26,598950.0
2017-12-06 15:10:00,6.26,6.26,6.24,6.25,607550.0,6.26,6.26,6.24,6.25,607550.0
2017-12-06 15:20:00,6.25,6.25,6.22,6.23,1285600.0,6.25,6.25,6.22,6.23,1285600.0
2017-12-06 15:30:00,6.23,6.24,6.22,6.22,1190950.0,6.23,6.24,6.22,6.22,1190950.0
2017-12-06 15:40:00,6.22,6.24,6.22,6.23,1365450.0,6.22,6.24,6.22,6.23,1365450.0
2017-12-06 15:50:00,6.23,6.23,6.21,6.21,3612450.0,6.23,6.23,6.21,6.21,3612450.0
2017-12-07 09:30:00,6.19,6.2,6.15,6.19,2214750.0,6.19,6.2,6.15,6.19,2214750.0
2017-12-07 09:40:00,6.2,6.2,6.16,6.19,1581750.0,6.2,6.2,6.16,6.19,1581750.0
2017-12-07 09:50:00,6.18,6.2,6.16,6.18,1092050.0,6.18,6.2,6.16,6.18,1092050.0
2017-12-07 10:00:00,6.18,6.18,6.14,6.16,1424300.0,6.18,6.18,6.14,6.16,1424300.0
2017-12-07 10:10:00,6.16,6.17,6.14,6.16,962000.0,6.16,6.17,6.14,6.16,962000.0
2017-12-07 10:20:00,6.16,6.16,6.13,6.14,568200.0,6.16,6.16,6.13,6.14,568200.0
2017-12-07 10:30:00,6.14,6.14,6.1,6.11,1611050.0,6.14,6.14,6.1,6.11,1611050.0
2017-12-07 10:40:00,6.11,6.15,6.11,6.14,1255700.0,6.11,6.15,6.11,6.14,1255700.0
2017-12-07 10:50:00,6.14,6.17,6.14,6.15,1207350.0,6.14,6.17,6.14,6.15,1207350.0
2017-12-07 11:00:00,6.16,6.16,6.15,6.15,566550.0,6.16,6.16,6.15,6.15,566550.0
2017-12-07 11:10:00,6.15,6.17,6.15,6.15,508150.0,6.15,6.17,6.15,6.15,508150.0
2017-12-07 11:20:00,6.15,6.17,6.15,6.17,738850.0,6.15,6.17,6.15,6.17,738850.0
2017-12-07 11:30:00,6.17,6.2,6.17,6.19,906550.0,6.17,6.2,6.17,6.19,906550.0
2017-12-07 11:40:00,6.18,6.19,6.17,6.18,664950.0,6.18,6.19,6.17,6.18,664950.0
2017-12-07 11:50:00,6.18,6.2,6.18,6.18,989500.0,6.18,6.2,6.18,6.18,989500.0
2017-12-07 12:00:00,6.19,6.19,6.16,6.19,1104200.0,6.19,6.19,6.16,6.19,1104200.0
2017-12-07 12:10:00,6.19,6.2,6.18,6.2,375000.0,6.19,6.2,6.18,6.2,375000.0
2017-12-07 12:20:00,6.19,6.22,6.19,6.2,1127550.0,6.19,6.22,6.19,6.2,1127550.0
2017-12-07 12:30:00,6.2,6.21,6.2,6.21,265000.0,6.2,6.21,6.2,6.21,265000.0
2017-12-07 12:40:00,6.21,6.21,6.19,6.19,895250.0,6.21,6.21,6.19,6.19,895250.0
2017-12-07 12:50:00,6.2,6.2,6.19,6.2,205000.0,6.2,6.2,6.19,6.2,205000.0
2017-12-07 13:00:00,6.2,6.22,6.2,6.22,401250.0,6.2,6.22,6.2,6.22,401250.0
2017-12-07 13:10:00,6.22,6.27,6.22,6.23,1152050.0,6.22,6.27,6.22,6.23,1152050.0
2017-12-07 13:20:00,6.24,6.27,6.24,6.25,746500.0,6.24,6.27,6.24,6.25,746500.0
2017-12-07 13:30:00,6.25,6.25,6.24,6.25,200000.0,6.25,6.25,6.24,6.25,200000.0
2017-12-07 13:40:00,6.25,6.27,6.25,6.26,697250.0,6.25,6.27,6.25,6.26,697250.0
2017-12-07 13:50:00,6.26,6.28,6.25,6.27,544900.0,6.26,6.28,6.25,6.27,544900.0
2017-12-07 14:00:00,6.27,6.27,6.25,6.26,701100.0,6.27,6.27,6.25,6.26,701100.0
2017-12-07 14:10:00,6.26,6.26,6.25,6.26,491550.0,6.26,6.26,6.25,6.26,491550.0
2017-12-07 14:20:00,6.26,6.26,6.25,6.25,225250.0,6.26,6.26,6.25,6.25,225250.0
2017-12-07 14:30:00,6.25,6.25,6.25,6.25,286750.0,6.25,6.25,6.25,6.25,286750.0
2017-12-07 14:40:00,6.25,6.26,6.23,6.25,617250.0,6.25,6.26,6.23,6.25,617250.0
2017-12-07 14:50:00,6.25,6.26,6.25,6.26,835250.0,6.25,6.26,6.25,6.26,835250.0
2017-12-07 15:00:00,6.26,6.26,6.25,6.25,1119300.0,6.26,6.26,6.25,6.25,1119300.0
2017-12-07 15:10:00,6.25,6.27,6.25,6.26,915450.0,6.25,6.27,6.25,6.26,915450.0
2017-12-07 15:20:00,6.26,6.27,6.25,6.27,730450.0,6.26,6.27,6.25,6.27,730450.0
2017-12-07 15:30:00,6.27,6.29,6.27,6.29,1140550.0,6.27,6.29,6.27,6.29,1140550.0
2017-12-07 15:40:00,6.29,6.29,6.28,6.28,1089500.0,6.29,6.29,6.28,6.28,1089500.0
2017-12-07 15:50:00,6.28,6.28,6.26,6.27,3002250.0,6.28,6.28,6.26,6.27,3002250.0
2017-12-08 09:30:00,6.27,6.29,6.23,6.24,1258400.0,6.27,6.29,6.23,6.24,1258400.0
2017-12-08 09:40:00,6.25,6.3,6.24,6.28,1262400.0,6.25,6.3,6.24,6.28,1262400.0
2017-12-08 09:50:00,6.28,6.34,6.28,6.33,1610150.0,6.28,6.34,6.28,6.33,1610150.0
2017-12-08 10:00:00,6.34,6.34,6.31,6.32,1239200.0,6.34,6.34,6.31,6.32,1239200.0
2017-12-08 10:10:00,6.32,6.33,6.31,6.31,823200.0,6.32,6.33,6.31,6.31,823200.0
2017-12-08 10:20:00,6.31,6.31,6.28,6.3,843650.0,6.31,6.31,6.28,6.3,843650.0
2017-12-08 10:30:00,6.31,6.35,6.3,6.35,1971800.0,6.31,6.35,6.3,6.35,1971800.0
2017-12-08 10:40:00,6.35,6.39,6.34,6.38,2992500.0,6.35,6.39,6.34,6.38,2992500.0
2017-12-08 10:50:00,6.38,6.39,6.37,6.39,2008550.0,6.38,6.39,6.37,6.39,2008550.0
2017-12-08 11:00:00,6.38,6.39,6.37,6.38,1018700.0,6.38,6.39,6.37,6.38,1018700.0
2017-12-08 11:10:00,6.37,6.37,6.35,6.36,1400850.0,6.37,6.37,6.35,6.36,1400850.0
2017-12-08 11:20:00,6.35,6.36,6.34,6.34,2254800.0,6.35,6.36,6.34,6.34,2254800.0
2017-12-08 11:30:00,6.35,6.35,6.33,6.34,1835050.0,6.35,6.35,6.33,6.34,1835050.0
2017-12-08 11:40:00,6.35,6.35,6.33,6.33,773950.0,6.35,6.35,6.33,6.33,773950.0
2017-12-08 11:50:00,6.33,6.33,6.32,6.33,546150.0,6.33,6.33,6.32,6.33,546150.0
2017-12-08 12:00:00,6.33,6.33,6.33,6.33,285750.0,6.33,6.33,6.33,6.33,285750.0
2017-12-08 12:10:00,6.33,6.34,6.33,6.34,1006200.0,6.33,6.34,6.33,6.34,1006200.0
2017-12-08 12:20:00,6.34,6.35,6.33,6.35,1646150.0,6.34,6.35,6.33,6.35,1646150.0
2017-12-08 12:30:00,6.35,6.35,6.34,6.34,1268750.0,6.35,6.35,6.34,6.34,1268750.0
2017-12-08 12:40:00,6.34,6.34,6.33,6.34,229950.0,6.34,6.34,6.33,6.34,229950.0
2017-12-08 12:50:00,6.34,6.34,6.33,6.33,529300.0,6.34,6.34,6.33,6.33,529300.0
2017-12-08 13:00:00,6.33,6.34,6.33,6.33,442950.0,6.33,6.34,6.33,6.33,442950.0
2017-12-08 13:10:00,6.34,6.34,6.32,6.33,532300.0,6.34,6.34,6.32,6.33,532300.0
2017-12-08 13:20:00,6.33,6.34,6.33,6.34,616650.0,6.33,6.34,6.33,6.34,616650.0
2017-12-08 13:30:00,6.34,6.34,6.34,6.34,536250.0,6.34,6.34,6.34,6.34,536250.0
2017-12-08 13:40:00,6.34,6.34,6.34,6.34,212500.0,6.34,6.34,6.34,6.34,212500.0
2017-12-08 13:50:00,6.34,6.34,6.34,6.34,472500.0,6.34,6.34,6.34,6.34,472500.0
2017-12-08 14:00:00,6.34,6.34,6.33,6.33,238400.0,6.34,6.34,6.33,6.33,238400.0
2017-12-08 14:10:00,6.33,6.34,6.33,6.34,402900.0,6.33,6.34,6.33,6.34,402900.0
2017-12-08 14:20:00,6.33,6.34,6.33,6.33,688900.0,6.33,6.34,6.33,6.33,688900.0
2017-12-08 14:30:00,6.33,6.33,6.31,6.32,879750.0,6.33,6.33,6.31,6.32,879750.0
2017-12-08 14:40:00,6.32,6.33,6.32,6.32,211350.0,6.32,6.33,6.32,6.32,211350.0
2017-12-08 14:50:00,6.32,6.34,6.32,6.33,954350.0,6.32,6.34,6.32,6.33,954350.0
2017-12-08 15:00:00,6.34,6.34,6.33,6.33,850000.0,6.34,6.34,6.33,6.33,850000.0
2017-12-08 15:10:00,6.33,6.33,6.32,6.32,1192950.0,6.33,6.33,6.32,6.32,1192950.0
2017-12-08 15:20:00,6.32,6.33,6.32,6.32,732500.0,6.32,6.33,6.32,6.32,732500.0
2017-12-08 15:30:00,6.33,6.34,6.33,6.33,918650.0,6.33,6.34,6.33,6.33,918650.0
2017-12-08 15:40:00,6.33,6.33,6.31,6.32,1694400.0,6.33,6.33,6.31,6.32,1694400.0
2017-12-08 15:50:00,6.32,6.32,6.3,6.32,8258650.0,6.32,6.32,6.3,6.32,8258650.0
2017-12-11 09:30:00,6.3,6.32,6.27,6.29,1315900.0,6.3,6.32,6.27,6.29,1315900.0
2017-12-11 09:40:00,6.29,6.32,6.28,6.32,871400.0,6.29,6.32,6.28,6.32,871400.0
2017-12-11 09:50:00,6.32,6.33,6.3,6.31,496700.0,6.32,6.33,6.3,6.31,496700.0
2017-12-11 10:00:00,6.3,6.32,6.29,6.3,465200.0,6.3,6.32,6.29,6.3,465200.0
2017-12-11 10:10:00,6.3,6.31,6.28,6.29,1813350.0,6.3,6.31,6.28,6.29,1813350.0
2017-12-11 10:20:00,6.29,6.3,6.27,6.27,675800.0,6.29,6.3,6.27,6.27,675800.0
2017-12-11 10:30:00,6.27,6.31,6.25,6.3,843150.0,6.27,6.31,6.25,6.3,843150.0
2017-12-11 10:40:00,6.3,6.32,6.3,6.3,669950.0,6.3,6.32,6.3,6.3,669950.0
2017-12-11 10:50:00,6.29,6.31,6.29,6.31,277850.0,6.29,6.31,6.29,6.31,277850.0
2017-12-11 11:00:00,6.31,6.31,6.29,6.29,324600.0,6.31,6.31,6.29,6.29,324600.0
2017-12-11 11:10:00,6.29,6.31,6.29,6.31,659000.0,6.29,6.31,6.29,6.31,659000.0
2017-12-11 11:20:00,6.31,6.31,6.31,6.31,447800.0,6.31,6.31,6.31,6.31,447800.0
2017-12-11 11:30:00,6.31,6.31,6.3,6.31,306550.0,6.31,6.31,6.3,6.31,306550.0
2017-12-11 11:40:00,6.3,6.32,6.29,6.29,257700.0,6.3,6.32,6.29,6.29,257700.0
2017-12-11 11:50:00,6.3,6.3,6.29,6.29,718000.0,6.3,6.3,6.29,6.29,718000.0
2017-12-11 12:00:00,6.29,6.29,6.28,6.28,438750.0,6.29,6.29,6.28,6.28,438750.0
2017-12-11 12:10:00,6.28,6.28,6.27,6.27,652650.0,6.28,6.28,6.27,6.27,652650.0
2017-12-11 12:20:00,6.27,6.28,6.27,6.27,326350.0,6.27,6.28,6.27,6.27,326350.0
2017-12-11 12:30:00,6.27,6.28,6.27,6.28,300650.0,6.27,6.28,6.27,6.28,300650.0
2017-12-11 12:40:00,6.28,6.28,6.26,6.26,552550.0,6.28,6.28,6.26,6.26,552550.0
2017-12-11 12:50:00,6.26,6.27,6.25,6.27,811450.0,6.26,6.27,6.25,6.27,811450.0
2017-12-11 13:00:00,6.26,6.27,6.25,6.25,759550.0,6.26,6.27,6.25,6.25,759550.0
2017-12-11 13:10:00,6.26,6.26,6.25,6.25,658700.0,6.26,6.26,6.25,6.25,658700.0
2017-12-11 13:20:00,6.25,6.26,6.25,6.25,387350.0,6.25,6.26,6.25,6.25,387350.0
2017-12-11 13:30:00,6.25,6.25,6.23,6.24,505450.0,6.25,6.25,6.23,6.24,505450.0
2017-12-11 13:40:00,6.24,6.25,6.23,6.24,318800.0,6.24,6.25,6.23,6.24,318800.0
2017-12-11 13:50:00,6.24,6.25,6.24,6.24,342250.0,6.24,6.25,6.24,6.24,342250.0
2017-12-11 14:00:00,6.24,6.25,6.23,6.25,394500.0,6.24,6.25,6.23,6.25,394500.0
2017-12-11 14:10:00,6.25,6.26,6.24,6.26,328750.0,6.25,6.26,6.24,6.26,328750.0
2017-12-11 14:20:00,6.26,6.26,6.26,6.26,200350.0,6.26,6.26,6.26,6.26,200350.0
2017-12-11 14:30:00,6.25,6.26,6.25,6.26,461900.0,6.25,6.26,6.25,6.26,461900.0
2017-12-11 14:40:00,6.25,6.25,6.25,6.25,288250.0,6.25,6.25,6.25,6.25,288250.0
2017-12-11 14:50:00,6.25,6.25,6.24,6.25,236500.0,6.25,6.25,6.24,6.25,236500.0
2017-12-11 15:00:00,6.25,6.26,6.25,6.26,353100.0,6.25,6.26,6.25,6.26,353100.0
2017-12-11 15:10:00,6.26,6.27,6.26,6.26,335900.0,6.26,6.27,6.26,6.26,335900.0
2017-12-11 15:20:00,6.26,6.26,6.25,6.25,911200.0,6.26,6.26,6.25,6.25,911200.0
2017-12-11 15:30:00,6.25,6.26,6.25,6.26,929950.0,6.25,6.26,6.25,6.26,929950.0
2017-12-11 15:40:00,6.26,6.27,6.26,6.27,690100.0,6.26,6.27,6.26,6.27,690100.0
2017-12-11 15:50:00,6.27,6.27,6.26,6.27,1604600.0,6.27,6.27,6.26,6.27,1604600.0
2017-12-12 09:30:00,6.27,6.27,6.24,6.27,567750.0,6.27,6.27,6.24,6.27,567750.0
2017-12-12 09:40:00,6.27,6.27,6.25,6.25,830650.0,6.27,6.27,6.25,6.25,830650.0
2017-12-12 09:50:00,6.25,6.25,6.23,6.24,644150.0,6.25,6.25,6.23,6.24,644150.0
2017-12-12 10:00:00,6.25,6.25,6.22,6.24,723350.0,6.25,6.25,6.22,6.24,723350.0
2017-12-12 10:10:00,6.24,6.25,6.23,6.25,526750.0,6.24,6.25,6.23,6.25,526750.0
2017-12-12 10:20:00,6.25,6.25,6.23,6.24,356050.0,6.25,6.25,6.23,6.24,356050.0
2017-12-12 10:30:00,6.23,6.24,6.23,6.24,567500.0,6.23,6.24,6.23,6.24,567500.0
2017-12-12 10:40:00,6.24,6.26,6.24,6.26,1361550.0,6.24,6.26,6.24,6.26,1361550.0
2017-12-12 10:50:00,6.26,6.29,6.26,6.28,922500.0,6.26,6.29,6.26,6.28,922500.0
2017-12-12 11:00:00,6.28,6.29,6.27,6.28,442900.0,6.28,6.29,6.27,6.28,442900.0
2017-12-12 11:10:00,6.28,6.3,6.28,6.3,533250.0,6.28,6.3,6.28,6.3,533250.0
2017-12-12 11:20:00,6.3,6.3,6.29,6.29,273250.0,6.3,6.3,6.29,6.29,273250.0
2017-12-12 11:30:00,6.29,6.31,6.29,6.29,697000.0,6.29,6.31,6.29,6.29,697000.0
2017-12-12 11:40:00,6.29,6.31,6.29,6.3,237100.0,6.29,6.31,6.29,6.3,237100.0
2017-12-12 11:50:00,6.29,6.32,6.29,6.32,511650.0,6.29,6.32,6.29,6.32,511650.0
2017-12-12 12:00:00,6.32,6.33,6.31,6.33,574000.0,6.32,6.33,6.31,6.33,574000.0
2017-12-12 12:10:00,6.33,6.34,6.32,6.33,192250.0,6.33,6.34,6.32,6.33,192250.0
2017-12-12 12:20:00,6.33,6.34,6.31,6.31,336650.0,6.33,6.34,6.31,6.31,336650.0
2017-12-12 12:30:00,6.3,6.33,6.3,6.32,616650.0,6.3,6.33,6.3,6.32,616650.0
2017-12-12 12:40:00,6.32,6.33,6.32,6.32,284800.0,6.32,6.33,6.32,6.32,284800.0
2017-12-12 12:50:00,6.32,6.33,6.31,6.31,520850.0,6.32,6.33,6.31,6.31,520850.0
2017-12-12 13:00:00,6.32,6.32,6.3,6.32,305000.0,6.32,6.32,6.3,6.32,305000.0
2017-12-12 13:10:00,6.32,6.32,6.31,6.32,283050.0,6.32,6.32,6.31,6.32,283050.0
2017-12-12 13:20:00,6.32,6.32,6.31,6.31,632550.0,6.32,6.32,6.31,6.31,632550.0
2017-12-12 13:30:00,6.31,6.31,6.3,6.31,310000.0,6.31,6.31,6.3,6.31,310000.0
2017-12-12 13:40:00,6.31,6.31,6.3,6.3,304250.0,6.31,6.31,6.3,6.3,304250.0
2017-12-12 13:50:00,6.3,6.31,6.3,6.31,250650.0,6.3,6.31,6.3,6.31,250650.0
2017-12-12 14:00:00,6.31,6.32,6.31,6.32,301550.0,6.31,6.32,6.31,6.32,301550.0
2017-12-12 14:10:00,6.32,6.33,6.32,6.33,739250.0,6.32,6.33,6.32,6.33,739250.0
2017-12-12 14:20:00,6.33,6.33,6.32,6.32,291800.0,6.33,6.33,6.32,6.32,291800.0
2017-12-12 14:30:00,6.32,6.33,6.32,6.32,152350.0,6.32,6.33,6.32,6.32,152350.0
2017-12-12 14:40:00,6.33,6.33,6.32,6.32,350600.0,6.33,6.33,6.32,6.32,350600.0
2017-12-12 14:50:00,6.32,6.33,6.32,6.33,554200.0,6.32,6.33,6.32,6.33,554200.0
2017-12-12 15:00:00,6.33,6.33,6.32,6.32,117500.0,6.33,6.33,6.32,6.32,117500.0
2017-12-12 15:10:00,6.33,6.33,6.32,6.33,504150.0,6.33,6.33,6.32,6.33,504150.0
2017-12-12 15:20:00,6.32,6.35,6.32,6.35,1061800.0,6.32,6.35,6.32,6.35,1061800.0
2017-12-12 15:30:00,6.35,6.36,6.35,6.35,761950.0,6.35,6.36,6.35,6.35,761950.0
2017-12-12 15:40:00,6.35,6.36,6.35,6.36,1534200.0,6.35,6.36,6.35,6.36,1534200.0
2017-12-12 15:50:00,6.36,6.37,6.36,6.37,3495150.0,6.36,6.37,6.36,6.37,3495150.0
2017-12-13 09:30:00,6.44,6.49,6.43,6.46,5090150.0,6.44,6.49,6.43,6.46,5090150.0
2017-12-13 09:40:00,6.47,6.51,6.46,6.47,3413800.0,6.47,6.51,6.46,6.47,3413800.0
2017-12-13 09:50:00,6.47,6.48,6.46,6.48,980500.0,6.47,6.48,6.46,6.48,980500.0
2017-12-13 10:00:00,6.48,6.51,6.47,6.47,2167600.0,6.48,6.51,6.47,6.47,2167600.0
2017-12-13 10:10:00,6.46,6.48,6.44,6.45,1282700.0,6.46,6.48,6.44,6.45,1282700.0
2017-12-13 10:20:00,6.45,6.46,6.44,6.45,931650.0,6.45,6.46,6.44,6.45,931650.0
2017-12-13 10:30:00,6.45,6.47,6.45,6.45,620550.0,6.45,6.47,6.45,6.45,620550.0
2017-12-13 10:40:00,6.45,6.46,6.43,6.44,937000.0,6.45,6.46,6.43,6.44,937000.0
2017-12-13 10:50:00,6.44,6.45,6.43,6.44,551700.0,6.44,6.45,6.43,6.44,551700.0
2017-12-13 11:00:00,6.44,6.44,6.41,6.41,1422000.0,6.44,6.44,6.41,6.41,1422000.0
2017-12-13 11:10:00,6.41,6.42,6.4,6.41,1556150.0,6.41,6.42,6.4,6.41,1556150.0
2017-12-13 11:20:00,6.41,6.41,6.4,6.41,987550.0,6.41,6.41,6.4,6.41,987550.0
2017-12-13 11:30:00,6.41,6.41,6.39,6.39,983900.0,6.41,6.41,6.39,6.39,983900.0
2017-12-13 11:40:00,6.39,6.41,6.39,6.41,509950.0,6.39,6.41,6.39,6.41,509950.0
2017-12-13 11:50:00,6.41,6.42,6.4,6.42,836150.0,6.41,6.42,6.4,6.42,836150.0
2017-12-13 12:00:00,6.42,6.42,6.41,6.41,316500.0,6.42,6.42,6.41,6.41,316500.0
2017-12-13 12:10:00,6.41,6.41,6.39,6.39,197500.0,6.41,6.41,6.39,6.39,197500.0
2017-12-13 12:20:00,6.39,6.4,6.38,6.38,466600.0,6.39,6.4,6.38,6.38,466600.0
2017-12-13 12:30:00,6.38,6.39,6.37,6.37,562750.0,6.38,6.39,6.37,6.37,562750.0
2017-12-13 12:40:00,6.37,6.39,6.37,6.38,534600.0,6.37,6.39,6.37,6.38,534600.0
2017-12-13 12:50:00,6.38,6.38,6.37,6.38,227100.0,6.38,6.38,6.37,6.38,227100.0
2017-12-13 13:00:00,6.37,6.37,6.35,6.36,898850.0,6.37,6.37,6.35,6.36,898850.0
2017-12-13 13:10:00,6.36,6.37,6.35,6.37,256900.0,6.36,6.37,6.35,6.37,256900.0
2017-12-13 13:20:00,6.37,6.39,6.36,6.39,568400.0,6.37,6.39,6.36,6.39,568400.0
2017-12-13 13:30:00,6.39,6.39,6.38,6.38,429550.0,6.39,6.39,6.38,6.38,429550.0
2017-12-13 13:40:00,6.38,6.38,6.37,6.38,403250.0,6.38,6.38,6.37,6.38,403250.0
2017-12-13 13:50:00,6.38,6.39,6.38,6.39,408600.0,6.38,6.39,6.38,6.39,408600.0
2017-12-13 14:00:00,6.38,6.4,6.38,6.4,702500.0,6.38,6.4,6.38,6.4,702500.0
2017-12-13 14:10:00,6.4,6.4,6.38,6.39,270750.0,6.4,6.4,6.38,6.39,270750.0
2017-12-13 14:20:00,6.39,6.41,6.39,6.41,629550.0,6.39,6.41,6.39,6.41,629550.0
2017-12-13 14:30:00,6.41,6.42,6.41,6.42,562000.0,6.41,6.42,6.41,6.42,562000.0
2017-12-13 14:40:00,6.42,6.42,6.4,6.4,335450.0,6.42,6.42,6.4,6.4,335450.0
2017-12-13 14:50:00,6.4,6.41,6.39,6.41,524450.0,6.4,6.41,6.39,6.41,524450.0
2017-12-13 15:00:00,6.4,6.4,6.39,6.4,584950.0,6.4,6.4,6.39,6.4,584950.0
2017-12-13 15:10:00,6.4,6.4,6.39,6.4,641300.0,6.4,6.4,6.39,6.4,641300.0
2017-12-13 15:20:00,6.4,6.4,6.39,6.39,1024150.0,6.4,6.4,6.39,6.39,1024150.0
2017-12-13 15:30:00,6.4,6.41,6.4,6.41,785500.0,6.4,6.41,6.4,6.41,785500.0
2017-12-13 15:40:00,6.41,6.41,6.4,6.4,1129300.0,6.41,6.41,6.4,6.4,1129300.0
2017-12-13 15:50:00,6.4,6.4,6.39,6.4,1497300.0,6.4,6.4,6.39,6.4,1497300.0
2017-12-14 09:30:00,6.4,6.43,6.37,6.41,1381100.0,6.4,6.43,6.37,6.41,1381100.0
2017-12-14 09:40:00,6.42,6.42,6.4,6.41,314500.0,6.42,6.42,6.4,6.41,314500.0
2017-12-14 09:50:00,6.41,6.41,6.36,6.38,1660200.0,6.41,6.41,6.36,6.38,1660200.0
2017-12-14 10:00:00,6.37,6.39,6.35,6.36,1013900.0,6.37,6.39,6.35,6.36,1013900.0
2017-12-14 10:10:00,6.36,6.38,6.35,6.36,2036000.0,6.36,6.38,6.35,6.36,2036000.0
2017-12-14 10:20:00,6.35,6.36,6.34,6.35,1057000.0,6.35,6.36,6.34,6.35,1057000.0
2017-12-14 10:30:00,6.36,6.36,6.35,6.36,276200.0,6.36,6.36,6.35,6.36,276200.0
2017-12-14 10:40:00,6.36,6.39,6.36,6.38,1373450.0,6.36,6.39,6.36,6.38,1373450.0
2017-12-14 10:50:00,6.38,6.38,6.35,6.35,1206550.0,6.38,6.38,6.35,6.35,1206550.0
2017-12-14 11:00:00,6.35,6.36,6.34,6.35,771250.0,6.35,6.36,6.34,6.35,771250.0
2017-12-14 11:10:00,6.35,6.37,6.34,6.35,1264150.0,6.35,6.37,6.34,6.35,1264150.0
2017-12-14 11:20:00,6.35,6.37,6.35,6.36,217550.0,6.35,6.37,6.35,6.36,217550.0
2017-12-14 11:30:00,6.35,6.36,6.34,6.35,1564350.0,6.35,6.36,6.34,6.35,1564350.0
2017-12-14 11:40:00,6.35,6.35,6.34,6.35,934800.0,6.35,6.35,6.34,6.35,934800.0
2017-12-14 11:50:00,6.35,6.36,6.35,6.35,192250.0,6.35,6.36,6.35,6.35,192250.0
2017-12-14 12:00:00,6.35,6.36,6.35,6.35,103400.0,6.35,6.36,6.35,6.35,103400.0
2017-12-14 12:10:00,6.35,6.36,6.35,6.35,205100.0,6.35,6.36,6.35,6.35,205100.0
2017-12-14 12:20:00,6.35,6.36,6.35,6.36,147550.0,6.35,6.36,6.35,6.36,147550.0
2017-12-14 12:30:00,6.35,6.37,6.35,6.37,418800.0,6.35,6.37,6.35,6.37,418800.0
2017-12-14 12:40:00,6.37,6.37,6.37,6.37,217500.0,6.37,6.37,6.37,6.37,217500.0
2017-12-14 12:50:00,6.37,6.37,6.35,6.35,338000.0,6.37,6.37,6.35,6.35,338000.0
2017-12-14 13:00:00,6.35,6.36,6.34,6.35,248500.0,6.35,6.36,6.34,6.35,248500.0
2017-12-14 13:10:00,6.35,6.36,6.35,6.35,334500.0,6.35,6.36,6.35,6.35,334500.0
2017-12-14 13:20:00,6.35,6.35,6.34,6.35,244650.0,6.35,6.35,6.34,6.35,244650.0
2017-12-14 13:30:00,6.35,6.35,6.35,6.35,183350.0,6.35,6.35,6.35,6.35,183350.0
2017-12-14 13:40:00,6.35,6.35,6.34,6.35,463550.0,6.35,6.35,6.34,6.35,463550.0
2017-12-14 13:50:00,6.34,6.35,6.34,6.35,416950.0,6.34,6.35,6.34,6.35,416950.0
2017-12-14 14:00:00,6.34,6.35,6.34,6.34,211900.0,6.34,6.35,6.34,6.34,211900.0
2017-12-14 14:10:00,6.34,6.34,6.33,6.34,286750.0,6.34,6.34,6.33,6.34,286750.0
2017-12-14 14:20:00,6.34,6.34,6.31,6.32,1051000.0,6.34,6.34,6.31,6.32,1051000.0
2017-12-14 14:30:00,6.32,6.33,6.31,6.31,413400.0,6.32,6.33,6.31,6.31,413400.0
2017-12-14 14:40:00,6.31,6.32,6.31,6.32,470500.0,6.31,6.32,6.31,6.32,470500.0
2017-12-14 14:50:00,6.32,6.32,6.31,6.31,530550.0,6.32,6.32,6.31,6.31,530550.0
2017-12-14 15:00:00,6.31,6.31,6.3,6.3,853250.0,6.31,6.31,6.3,6.3,853250.0
2017-12-14 15:10:00,6.3,6.3,6.29,6.29,651350.0,6.3,6.3,6.29,6.29,651350.0
2017-12-14 15:20:00,6.29,6.3,6.29,6.29,380850.0,6.29,6.3,6.29,6.29,380850.0
2017-12-14 15:30:00,6.29,6.3,6.29,6.3,330250.0,6.29,6.3,6.29,6.3,330250.0
2017-12-14 15:40:00,6.3,6.3,6.28,6.29,1159850.0,6.3,6.3,6.28,6.29,1159850.0
2017-12-14 15:50:00,6.29,6.29,6.27,6.28,1374300.0,6.29,6.29,6.27,6.28,1374300.0
2017-12-15 09:30:00,6.26,6.36,6.26,6.33,3645350.0,6.26,6.36,6.26,6.33,3645350.0
2017-12-15 09:40:00,6.33,6.33,6.29,6.31,1356600.0,6.33,6.33,6.29,6.31,1356600.0
2017-12-15 09:50:00,6.31,6.32,6.28,6.3,618150.0,6.31,6.32,6.28,6.3,618150.0
2017-12-15 10:00:00,6.3,6.31,6.29,6.3,665050.0,6.3,6.31,6.29,6.3,665050.0
2017-12-15 10:10:00,6.3,6.32,6.29,6.32,1335350.0,6.3,6.32,6.29,6.32,1335350.0
2017-12-15 10:20:00,6.31,6.32,6.3,6.31,668400.0,6.31,6.32,6.3,6.31,668400.0
2017-12-15 10:30:00,6.31,6.31,6.29,6.29,482900.0,6.31,6.31,6.29,6.29,482900.0
2017-12-15 10:40:00,6.3,6.31,6.3,6.3,702850.0,6.3,6.31,6.3,6.3,702850.0
2017-12-15 10:50:00,6.3,6.31,6.3,6.31,395000.0,6.3,6.31,6.3,6.31,395000.0
2017-12-15 11:00:00,6.31,6.31,6.29,6.29,1482050.0,6.31,6.31,6.29,6.29,1482050.0
2017-12-15 11:10:00,6.3,6.3,6.27,6.29,1516400.0,6.3,6.3,6.27,6.29,1516400.0
2017-12-15 11:20:00,6.29,6.3,6.28,6.3,675650.0,6.29,6.3,6.28,6.3,675650.0
2017-12-15 11:30:00,6.3,6.3,6.29,6.29,337900.0,6.3,6.3,6.29,6.29,337900.0
2017-12-15 11:40:00,6.3,6.3,6.29,6.29,220500.0,6.3,6.3,6.29,6.29,220500.0
2017-12-15 11:50:00,6.3,6.31,6.29,6.31,737200.0,6.3,6.31,6.29,6.31,737200.0
2017-12-15 12:00:00,6.31,6.32,6.3,6.31,1848000.0,6.31,6.32,6.3,6.31,1848000.0
2017-12-15 12:10:00,6.31,6.32,6.27,6.28,1574100.0,6.31,6.32,6.27,6.28,1574100.0
2017-12-15 12:20:00,6.28,6.3,6.27,6.3,671900.0,6.28,6.3,6.27,6.3,671900.0
2017-12-15 12:30:00,6.29,6.31,6.29,6.3,448500.0,6.29,6.31,6.29,6.3,448500.0
2017-12-15 12:40:00,6.29,6.29,6.27,6.27,188700.0,6.29,6.29,6.27,6.27,188700.0
2017-12-15 12:50:00,6.28,6.29,6.27,6.28,406250.0,6.28,6.29,6.27,6.28,406250.0
2017-12-15 13:00:00,6.28,6.28,6.27,6.27,323700.0,6.28,6.28,6.27,6.27,323700.0
2017-12-15 13:10:00,6.27,6.28,6.27,6.27,335400.0,6.27,6.28,6.27,6.27,335400.0
2017-12-15 13:20:00,6.28,6.28,6.27,6.27,254950.0,6.28,6.28,6.27,6.27,254950.0
2017-12-15 13:30:00,6.28,6.28,6.27,6.28,464350.0,6.28,6.28,6.27,6.28,464350.0
2017-12-15 13:40:00,6.27,6.28,6.27,6.27,178400.0,6.27,6.28,6.27,6.27,178400.0
2017-12-15 13:50:00,6.27,6.27,6.26,6.26,645100.0,6.27,6.27,6.26,6.26,645100.0
2017-12-15 14:00:00,6.26,6.28,6.26,6.27,671350.0,6.26,6.28,6.26,6.27,671350.0
2017-12-15 14:10:00,6.27,6.27,6.26,6.27,294500.0,6.27,6.27,6.26,6.27,294500.0
2017-12-15 14:20:00,6.27,6.28,6.26,6.26,622300.0,6.27,6.28,6.26,6.26,622300.0
2017-12-15 14:30:00,6.27,6.27,6.26,6.27,218900.0,6.27,6.27,6.26,6.27,218900.0
2017-12-15 14:40:00,6.27,6.27,6.27,6.27,585200.0,6.27,6.27,6.27,6.27,585200.0
2017-12-15 14:50:00,6.27,6.27,6.27,6.27,1036450.0,6.27,6.27,6.27,6.27,1036450.0
2017-12-15 15:00:00,6.27,6.28,6.27,6.27,618350.0,6.27,6.28,6.27,6.27,618350.0
2017-12-15 15:10:00,6.27,6.28,6.27,6.28,685950.0,6.27,6.28,6.27,6.28,685950.0
2017-12-15 15:20:00,6.28,6.28,6.27,6.27,637000.0,6.28,6.28,6.27,6.27,637000.0
2017-12-15 15:30:00,6.28,6.28,6.26,6.26,892250.0,6.28,6.28,6.26,6.26,892250.0
2017-12-15 15:40:00,6.25,6.27,6.25,6.26,1350300.0,6.25,6.27,6.25,6.26,1350300.0
2017-12-15 15:50:00,6.26,6.26,6.24,6.25,4569000.0,6.26,6.26,6.24,6.25,4569000.0
2017-12-18 09:30:00,6.26,6.32,6.25,6.27,1964100.0,6.26,6.32,6.25,6.27,1964100.0
2017-12-18 09:40:00,6.27,6.28,6.25,6.26,1069250.0,6.27,6.28,6.25,6.26,1069250.0
2017-12-18 09:50:00,6.27,6.29,6.26,6.28,893750.0,6.27,6.29,6.26,6.28,893750.0
2017-12-18 10:00:00,6.28,6.29,6.25,6.26,1193450.0,6.28,6.29,6.25,6.26,1193450.0
2017-12-18 10:10:00,6.26,6.28,6.24,6.24,1322600.0,6.26,6.28,6.24,6.24,1322600.0
2017-12-18 10:20:00,6.25,6.26,6.25,6.26,465450.0,6.25,6.26,6.25,6.26,465450.0
2017-12-18 10:30:00,6.25,6.27,6.25,6.26,947700.0,6.25,6.27,6.25,6.26,947700.0
2017-12-18 10:40:00,6.26,6.28,6.26,6.27,586200.0,6.26,6.28,6.26,6.27,586200.0
2017-12-18 10:50:00,6.27,6.29,6.27,6.28,1278500.0,6.27,6.29,6.27,6.28,1278500.0
2017-12-18 11:00:00,6.28,6.3,6.28,6.29,1999350.0,6.28,6.3,6.28,6.29,1999350.0
2017-12-18 11:10:00,6.29,6.29,6.28,6.28,499500.0,6.29,6.29,6.28,6.28,499500.0
2017-12-18 11:20:00,6.28,6.3,6.28,6.29,490900.0,6.28,6.3,6.28,6.29,490900.0
2017-12-18 11:30:00,6.29,6.31,6.29,6.3,1015650.0,6.29,6.31,6.29,6.3,1015650.0
2017-12-18 11:40:00,6.3,6.31,6.29,6.3,397050.0,6.3,6.31,6.29,6.3,397050.0
2017-12-18 11:50:00,6.3,6.3,6.29,6.29,655350.0,6.3,6.3,6.29,6.29,655350.0
2017-12-18 12:00:00,6.29,6.29,6.28,6.28,920600.0,6.29,6.29,6.28,6.28,920600.0
2017-12-18 12:10:00,6.27,6.28,6.27,6.27,330900.0,6.27,6.28,6.27,6.27,330900.0
2017-12-18 12:20:00,6.27,6.28,6.25,6.26,511750.0,6.27,6.28,6.25,6.26,511750.0
2017-12-18 12:30:00,6.26,6.26,6.26,6.26,205400.0,6.26,6.26,6.26,6.26,205400.0
2017-12-18 12:40:00,6.26,6.27,6.26,6.26,230000.0,6.26,6.27,6.26,6.26,230000.0
2017-12-18 12:50:00,6.26,6.26,6.25,6.26,297350.0,6.26,6.26,6.25,6.26,297350.0
2017-12-18 13:00:00,6.26,6.27,6.25,6.26,267400.0,6.26,6.27,6.25,6.26,267400.0
2017-12-18 13:10:00,6.26,6.27,6.25,6.26,653400.0,6.26,6.27,6.25,6.26,653400.0
2017-12-18 13:20:00,6.26,6.27,6.26,6.27,567250.0,6.26,6.27,6.26,6.27,567250.0
2017-12-18 13:30:00,6.26,6.27,6.26,6.27,815400.0,6.26,6.27,6.26,6.27,815400.0
2017-12-18 13:40:00,6.26,6.28,6.26,6.27,851750.0,6.26,6.28,6.26,6.27,851750.0
2017-12-18 13:50:00,6.27,6.27,6.26,6.27,375000.0,6.27,6.27,6.26,6.27,375000.0
2017-12-18 14:00:00,6.27,6.28,6.27,6.28,196100.0,6.27,6.28,6.27,6.28,196100.0
2017-12-18 14:10:00,6.28,6.28,6.26,6.27,467400.0,6.28,6.28,6.26,6.27,467400.0
2017-12-18 14:20:00,6.28,6.28,6.26,6.27,417950.0,6.28,6.28,6.26,6.27,417950.0
2017-12-18 14:30:00,6.27,6.27,6.26,6.27,277800.0,6.27,6.27,6.26,6.27,277800.0
2017-12-18 14:40:00,6.27,6.27,6.25,6.26,1112700.0,6.27,6.27,6.25,6.26,1112700.0
2017-12-18 14:50:00,6.26,6.27,6.26,6.26,494500.0,6.26,6.27,6.26,6.26,494500.0
2017-12-18 15:00:00,6.26,6.27,6.26,6.26,678900.0,6.26,6.27,6.26,6.26,678900.0
2017-12-18 15:10:00,6.26,6.27,6.25,6.27,577150.0,6.26,6.27,6.25,6.27,577150.0
2017-12-18 15:20:00,6.27,6.27,6.26,6.26,526400.0,6.27,6.27,6.26,6.26,526400.0
2017-12-18 15:30:00,6.26,6.28,6.26,6.28,1143350.0,6.26,6.28,6.26,6.28,1143350.0
2017-12-18 15:40:00,6.28,6.29,6.27,6.27,1792500.0,6.28,6.29,6.27,6.27,1792500.0
2017-12-18 15:50:00,6.27,6.28,6.26,6.27,2438000.0,6.27,6.28,6.26,6.27,2438000.0
2017-12-19 09:30:00,6.28,6.29,6.16,6.21,2580850.0,6.28,6.29,6.16,6.21,2580850.0
2017-12-19 09:40:00,6.21,6.28,6.21,6.24,1551850.0,6.21,6.28,6.21,6.24,1551850.0
2017-12-19 09:50:00,6.24,6.25,6.22,6.25,806200.0,6.24,6.25,6.22,6.25,806200.0
2017-12-19 10:00:00,6.25,6.27,6.24,6.26,862800.0,6.25,6.27,6.24,6.26,862800.0
2017-12-19 10:10:00,6.26,6.27,6.25,6.25,1643800.0,6.26,6.27,6.25,6.25,1643800.0
2017-12-19 10:20:00,6.25,6.27,6.25,6.25,524400.0,6.25,6.27,6.25,6.25,524400.0
2017-12-19 10:30:00,6.25,6.27,6.25,6.26,566200.0,6.25,6.27,6.25,6.26,566200.0
2017-12-19 10:40:00,6.26,6.27,6.25,6.27,678600.0,6.26,6.27,6.25,6.27,678600.0
2017-12-19 10:50:00,6.27,6.3,6.27,6.3,1330050.0,6.27,6.3,6.27,6.3,1330050.0
2017-12-19 11:00:00,6.3,6.31,6.29,6.29,603550.0,6.3,6.31,6.29,6.29,603550.0
2017-12-19 11:10:00,6.29,6.3,6.28,6.28,1668400.0,6.29,6.3,6.28,6.28,1668400.0
2017-12-19 11:20:00,6.28,6.3,6.28,6.28,1119300.0,6.28,6.3,6.28,6.28,1119300.0
2017-12-19 11:30:00,6.28,6.28,6.27,6.27,662100.0,6.28,6.28,6.27,6.27,662100.0
2017-12-19 11:40:00,6.26,6.28,6.26,6.28,388550.0,6.26,6.28,6.26,6.28,388550.0
2017-12-19 11:50:00,6.28,6.29,6.27,6.27,747300.0,6.28,6.29,6.27,6.27,747300.0
2017-12-19 12:00:00,6.27,6.28,6.27,6.28,217750.0,6.27,6.28,6.27,6.28,217750.0
2017-12-19 12:10:00,6.28,6.28,6.27,6.28,320000.0,6.28,6.28,6.27,6.28,320000.0
2017-12-19 12:20:00,6.28,6.29,6.28,6.28,836950.0,6.28,6.29,6.28,6.28,836950.0
2017-12-19 12:30:00,6.28,6.28,6.28,6.28,839850.0,6.28,6.28,6.28,6.28,839850.0
2017-12-19 12:40:00,6.28,6.3,6.28,6.3,1037850.0,6.28,6.3,6.28,6.3,1037850.0
2017-12-19 12:50:00,6.3,6.3,6.28,6.28,835900.0,6.3,6.3,6.28,6.28,835900.0
2017-12-19 13:00:00,6.28,6.29,6.27,6.29,958800.0,6.28,6.29,6.27,6.29,958800.0
2017-12-19 13:10:00,6.29,6.29,6.28,6.28,370100.0,6.29,6.29,6.28,6.28,370100.0
2017-12-19 13:20:00,6.28,6.28,6.27,6.28,303700.0,6.28,6.28,6.27,6.28,303700.0
2017-12-19 13:30:00,6.28,6.28,6.27,6.27,300000.0,6.28,6.28,6.27,6.27,300000.0
2017-12-19 13:40:00,6.27,6.27,6.26,6.27,203200.0,6.27,6.27,6.26,6.27,203200.0
2017-12-19 13:50:00,6.27,6.28,6.27,6.28,364350.0,6.27,6.28,6.27,6.28,364350.0
2017-12-19 14:00:00,6.28,6.28,6.28,6.28,484800.0,6.28,6.28,6.28,6.28,484800.0
2017-12-19 14:10:00,6.28,6.28,6.27,6.28,288200.0,6.28,6.28,6.27,6.28,288200.0
2017-12-19 14:20:00,6.28,6.28,6.26,6.27,729250.0,6.28,6.28,6.26,6.27,729250.0
2017-12-19 14:30:00,6.27,6.28,6.27,6.28,268050.0,6.27,6.28,6.27,6.28,268050.0
2017-12-19 14:40:00,6.28,6.28,6.27,6.28,399100.0,6.28,6.28,6.27,6.28,399100.0
2017-12-19 14:50:00,6.28,6.28,6.28,6.28,358950.0,6.28,6.28,6.28,6.28,358950.0
2017-12-19 15:00:00,6.28,6.28,6.27,6.27,525250.0,6.28,6.28,6.27,6.27,525250.0
2017-12-19 15:10:00,6.27,6.28,6.27,6.28,425050.0,6.27,6.28,6.27,6.28,425050.0
2017-12-19 15:20:00,6.29,6.29,6.27,6.28,719350.0,6.29,6.29,6.27,6.28,719350.0
2017-12-19 15:30:00,6.28,6.28,6.27,6.27,557900.0,6.28,6.28,6.27,6.27,557900.0
2017-12-19 15:40:00,6.28,6.28,6.27,6.28,702400.0,6.28,6.28,6.27,6.28,702400.0
2017-12-19 15:50:00,6.28,6.28,6.26,6.26,2310200.0,6.28,6.28,6.26,6.26,2310200.0
2017-12-20 09:30:00,6.28,6.31,6.27,6.27,928250.0,6.28,6.31,6.27,6.27,928250.0
2017-12-20 09:40:00,6.27,6.29,6.26,6.27,526200.0,6.27,6.29,6.26,6.27,526200.0
2017-12-20 09:50:00,6.27,6.28,6.26,6.28,709050.0,6.27,6.28,6.26,6.28,709050.0
2017-12-20 10:00:00,6.27,6.3,6.27,6.28,1062050.0,6.27,6.3,6.27,6.28,1062050.0
2017-12-20 10:10:00,6.28,6.29,6.27,6.29,532500.0,6.28,6.29,6.27,6.29,532500.0
2017-12-20 10:20:00,6.28,6.29,6.28,6.29,613450.0,6.28,6.29,6.28,6.29,613450.0
2017-12-20 10:30:00,6.29,6.3,6.27,6.28,850850.0,6.29,6.3,6.27,6.28,850850.0
2017-12-20 10:40:00,6.28,6.29,6.27,6.28,1109250.0,6.28,6.29,6.27,6.28,1109250.0
2017-12-20 10:50:00,6.28,6.3,6.28,6.3,719750.0,6.28,6.3,6.28,6.3,719750.0
2017-12-20 11:00:00,6.29,6.31,6.29,6.3,396050.0,6.29,6.31,6.29,6.3,396050.0
2017-12-20 11:10:00,6.3,6.3,6.29,6.29,281250.0,6.3,6.3,6.29,6.29,281250.0
2017-12-20 11:20:00,6.29,6.32,6.29,6.3,1382450.0,6.29,6.32,6.29,6.3,1382450.0
2017-12-20 11:30:00,6.3,6.3,6.12,6.13,8328750.0,6.3,6.3,6.12,6.13,8328750.0
2017-12-20 11:40:00,6.12,6.15,6.06,6.13,6470300.0,6.12,6.15,6.06,6.13,6470300.0
2017-12-20 11:50:00,6.14,6.14,6.05,6.08,7342400.0,6.14,6.14,6.05,6.08,7342400.0
2017-12-20 12:00:00,6.09,6.11,6.08,6.1,2315850.0,6.09,6.11,6.08,6.1,2315850.0
2017-12-20 12:10:00,6.1,6.13,6.09,6.1,2044800.0,6.1,6.13,6.09,6.1,2044800.0
2017-12-20 12:20:00,6.1,6.11,6.08,6.1,1600800.0,6.1,6.11,6.08,6.1,1600800.0
2017-12-20 12:30:00,6.1,6.13,6.1,6.12,969450.0,6.1,6.13,6.1,6.12,969450.0
2017-12-20 12:40:00,6.12,6.14,6.11,6.12,1731250.0,6.12,6.14,6.11,6.12,1731250.0
2017-12-20 12:50:00,6.12,6.12,6.1,6.11,733200.0,6.12,6.12,6.1,6.11,733200.0
2017-12-20 13:00:00,6.11,6.11,6.08,6.09,1922250.0,6.11,6.11,6.08,6.09,1922250.0
2017-12-20 13:10:00,6.09,6.09,6.06,6.08,2252100.0,6.09,6.09,6.06,6.08,2252100.0
2017-12-20 13:20:00,6.08,6.1,6.07,6.08,1260800.0,6.08,6.1,6.07,6.08,1260800.0
2017-12-20 13:30:00,6.08,6.09,6.07,6.08,475250.0,6.08,6.09,6.07,6.08,475250.0
2017-12-20 13:40:00,6.08,6.09,6.07,6.08,418050.0,6.08,6.09,6.07,6.08,418050.0
2017-12-20 13:50:00,6.08,6.08,6.06,6.06,1028200.0,6.08,6.08,6.06,6.06,1028200.0
2017-12-20 14:00:00,6.06,6.06,6.03,6.03,2113500.0,6.06,6.06,6.03,6.03,2113500.0
2017-12-20 14:10:00,6.03,6.03,5.99,6.0,5619050.0,6.03,6.03,5.99,6.0,5619050.0
2017-12-20 14:20:00,6.0,6.01,5.98,6.01,2962850.0,6.0,6.01,5.98,6.01,2962850.0
2017-12-20 14:30:00,6.0,6.01,5.99,5.99,3003050.0,6.0,6.01,5.99,5.99,3003050.0
2017-12-20 14:40:00,5.99,6.0,5.97,5.98,1573100.0,5.99,6.0,5.97,5.98,1573100.0
2017-12-20 14:50:00,5.98,6.0,5.98,5.99,1068150.0,5.98,6.0,5.98,5.99,1068150.0
2017-12-20 15:00:00,5.99,6.0,5.98,5.98,1142650.0,5.99,6.0,5.98,5.98,1142650.0
2017-12-20 15:10:00,5.98,5.98,5.97,5.98,1631450.0,5.98,5.98,5.97,5.98,1631450.0
2017-12-20 15:20:00,5.98,6.0,5.98,5.99,1073950.0,5.98,6.0,5.98,5.99,1073950.0
2017-12-20 15:30:00,5.99,6.0,5.99,6.0,2716000.0,5.99,6.0,5.99,6.0,2716000.0
2017-12-20 15:40:00,6.0,6.0,5.98,5.98,2792250.0,6.0,6.0,5.98,5.98,2792250.0
2017-12-20 15:50:00,5.98,5.98,5.96,5.97,5028350.0,5.98,5.98,5.96,5.97,5028350.0
2017-12-21 09:30:00,5.98,6.0,5.84,5.88,6094250.0,5.98,6.0,5.84,5.88,6094250.0
2017-12-21 09:40:00,5.86,5.89,5.84,5.88,4761550.0,5.86,5.89,5.84,5.88,4761550.0
2017-12-21 09:50:00,5.88,5.89,5.83,5.87,5326700.0,5.88,5.89,5.83,5.87,5326700.0
2017-12-21 10:00:00,5.87,5.87,5.84,5.85,2660550.0,5.87,5.87,5.84,5.85,2660550.0
2017-12-21 10:10:00,5.85,5.87,5.84,5.85,1793550.0,5.85,5.87,5.84,5.85,1793550.0
2017-12-21 10:20:00,5.84,5.88,5.84,5.87,2864550.0,5.84,5.88,5.84,5.87,2864550.0
2017-12-21 10:30:00,5.87,5.88,5.86,5.87,1627250.0,5.87,5.88,5.86,5.87,1627250.0
2017-12-21 10:40:00,5.87,5.87,5.86,5.86,1959850.0,5.87,5.87,5.86,5.86,1959850.0
2017-12-21 10:50:00,5.87,5.87,5.85,5.86,1611500.0,5.87,5.87,5.85,5.86,1611500.0
2017-12-21 11:00:00,5.86,5.87,5.85,5.85,1679850.0,5.86,5.87,5.85,5.85,1679850.0
2017-12-21 11:10:00,5.85,5.86,5.85,5.85,1387550.0,5.85,5.86,5.85,5.85,1387550.0
2017-12-21 11:20:00,5.85,5.86,5.84,5.85,825500.0,5.85,5.86,5.84,5.85,825500.0
2017-12-21 11:30:00,5.85,5.87,5.85,5.87,1568050.0,5.85,5.87,5.85,5.87,1568050.0
2017-12-21 11:40:00,5.87,5.87,5.85,5.86,1105500.0,5.87,5.87,5.85,5.86,1105500.0
2017-12-21 11:50:00,5.86,5.86,5.85,5.86,1307750.0,5.86,5.86,5.85,5.86,1307750.0
2017-12-21 12:00:00,5.86,5.86,5.85,5.86,714450.0,5.86,5.86,5.85,5.86,714450.0
2017-12-21 12:10:00,5.86,5.86,5.84,5.84,916650.0,5.86,5.86,5.84,5.84,916650.0
2017-12-21 12:20:00,5.85,5.85,5.84,5.85,889200.0,5.85,5.85,5.84,5.85,889200.0
2017-12-21 12:30:00,5.85,5.86,5.85,5.85,566850.0,5.85,5.86,5.85,5.85,566850.0
2017-12-21 12:40:00,5.85,5.86,5.85,5.86,389350.0,5.85,5.86,5.85,5.86,389350.0
2017-12-21 12:50:00,5.86,5.87,5.85,5.86,1086950.0,5.86,5.87,5.85,5.86,1086950.0
2017-12-21 13:00:00,5.87,5.87,5.85,5.86,1132700.0,5.87,5.87,5.85,5.86,1132700.0
2017-12-21 13:10:00,5.87,5.87,5.85,5.86,834050.0,5.87,5.87,5.85,5.86,834050.0
2017-12-21 13:20:00,5.86,5.86,5.86,5.86,520500.0,5.86,5.86,5.86,5.86,520500.0
2017-12-21 13:30:00,5.86,5.86,5.85,5.85,504700.0,5.86,5.86,5.85,5.85,504700.0
2017-12-21 13:40:00,5.85,5.85,5.85,5.85,773400.0,5.85,5.85,5.85,5.85,773400.0
2017-12-21 13:50:00,5.85,5.85,5.85,5.85,465100.0,5.85,5.85,5.85,5.85,465100.0
2017-12-21 14:00:00,5.85,5.86,5.85,5.85,616100.0,5.85,5.86,5.85,5.85,616100.0
2017-12-21 14:10:00,5.85,5.86,5.85,5.85,661600.0,5.85,5.86,5.85,5.85,661600.0
2017-12-21 14:20:00,5.85,5.86,5.85,5.85,659000.0,5.85,5.86,5.85,5.85,659000.0
2017-12-21 14:30:00,5.85,5.86,5.85,5.85,1434450.0,5.85,5.86,5.85,5.85,1434450.0
2017-12-21 14:40:00,5.85,5.86,5.85,5.86,786100.0,5.85,5.86,5.85,5.86,786100.0
2017-12-21 14:50:00,5.86,5.86,5.86,5.86,1468400.0,5.86,5.86,5.86,5.86,1468400.0
2017-12-21 15:00:00,5.86,5.86,5.85,5.86,1216250.0,5.86,5.86,5.85,5.86,1216250.0
2017-12-21 15:10:00,5.85,5.86,5.85,5.86,481400.0,5.85,5.86,5.85,5.86,481400.0
2017-12-21 15:20:00,5.86,5.86,5.85,5.86,878550.0,5.86,5.86,5.85,5.86,878550.0
2017-12-21 15:30:00,5.85,5.86,5.85,5.85,1323050.0,5.85,5.86,5.85,5.85,1323050.0
2017-12-21 15:40:00,5.85,5.85,5.84,5.84,1963950.0,5.85,5.85,5.84,5.84,1963950.0
2017-12-21 15:50:00,5.84,5.85,5.83,5.85,3996550.0,5.84,5.85,5.83,5.85,3996550.0
2017-12-22 09:30:00,5.84,5.89,5.84,5.85,5399150.0,5.84,5.89,5.84,5.85,5399150.0
2017-12-22 09:40:00,5.85,5.86,5.84,5.86,1705400.0,5.85,5.86,5.84,5.86,1705400.0
2017-12-22 09:50:00,5.86,5.86,5.84,5.86,1598000.0,5.86,5.86,5.84,5.86,1598000.0
2017-12-22 10:00:00,5.86,5.86,5.85,5.86,1379350.0,5.86,5.86,5.85,5.86,1379350.0
2017-12-22 10:10:00,5.86,5.87,5.86,5.87,865200.0,5.86,5.87,5.86,5.87,865200.0
2017-12-22 10:20:00,5.87,5.87,5.84,5.84,2356950.0,5.87,5.87,5.84,5.84,2356950.0
2017-12-22 10:30:00,5.84,5.85,5.83,5.84,724700.0,5.84,5.85,5.83,5.84,724700.0
2017-12-22 10:40:00,5.84,5.84,5.81,5.82,1383150.0,5.84,5.84,5.81,5.82,1383150.0
2017-12-22 10:50:00,5.82,5.83,5.82,5.83,469100.0,5.82,5.83,5.82,5.83,469100.0
2017-12-22 11:00:00,5.83,5.83,5.81,5.82,1482650.0,5.83,5.83,5.81,5.82,1482650.0
2017-12-22 11:10:00,5.82,5.83,5.81,5.82,762350.0,5.82,5.83,5.81,5.82,762350.0
2017-12-22 11:20:00,5.83,5.83,5.82,5.82,1288400.0,5.83,5.83,5.82,5.82,1288400.0
2017-12-22 11:30:00,5.83,5.84,5.83,5.83,367600.0,5.83,5.84,5.83,5.83,367600.0
2017-12-22 11:40:00,5.83,5.84,5.83,5.84,203250.0,5.83,5.84,5.83,5.84,203250.0
2017-12-22 11:50:00,5.83,5.85,5.83,5.85,449950.0,5.83,5.85,5.83,5.85,449950.0
2017-12-22 12:00:00,5.84,5.85,5.84,5.84,206250.0,5.84,5.85,5.84,5.84,206250.0
2017-12-22 12:10:00,5.84,5.84,5.83,5.83,345200.0,5.84,5.84,5.83,5.83,345200.0
2017-12-22 12:20:00,5.83,5.84,5.83,5.83,233900.0,5.83,5.84,5.83,5.83,233900.0
2017-12-22 12:30:00,5.83,5.84,5.83,5.84,3810700.0,5.83,5.84,5.83,5.84,3810700.0
2017-12-22 12:40:00,5.84,5.89,5.83,5.87,2457150.0,5.84,5.89,5.83,5.87,2457150.0
2017-12-22 12:50:00,5.88,5.88,5.86,5.87,591400.0,5.88,5.88,5.86,5.87,591400.0
2017-12-22 13:00:00,5.87,5.87,5.86,5.86,937700.0,5.87,5.87,5.86,5.86,937700.0
2017-12-22 13:10:00,5.87,5.88,5.86,5.88,540850.0,5.87,5.88,5.86,5.88,540850.0
2017-12-22 13:20:00,5.88,5.89,5.88,5.88,558600.0,5.88,5.89,5.88,5.88,558600.0
2017-12-22 13:30:00,5.88,5.89,5.88,5.89,483300.0,5.88,5.89,5.88,5.89,483300.0
2017-12-22 13:40:00,5.88,5.91,5.88,5.89,2625450.0,5.88,5.91,5.88,5.89,2625450.0
2017-12-22 13:50:00,5.89,5.91,5.89,5.9,455400.0,5.89,5.91,5.89,5.9,455400.0
2017-12-22 14:00:00,5.9,5.9,5.89,5.9,890400.0,5.9,5.9,5.89,5.9,890400.0
2017-12-22 14:10:00,5.91,5.92,5.9,5.92,1032600.0,5.91,5.92,5.9,5.92,1032600.0
2017-12-22 14:20:00,5.92,5.92,5.91,5.91,553000.0,5.92,5.92,5.91,5.91,553000.0
2017-12-22 14:30:00,5.91,5.91,5.9,5.9,758000.0,5.91,5.91,5.9,5.9,758000.0
2017-12-22 14:40:00,5.9,5.91,5.89,5.89,443900.0,5.9,5.91,5.89,5.89,443900.0
2017-12-22 14:50:00,5.89,5.9,5.89,5.89,436550.0,5.89,5.9,5.89,5.89,436550.0
2017-12-22 15:00:00,5.89,5.9,5.88,5.9,1544750.0,5.89,5.9,5.88,5.9,1544750.0
2017-12-22 15:10:00,5.9,5.9,5.89,5.9,583700.0,5.9,5.9,5.89,5.9,583700.0
2017-12-22 15:20:00,5.9,5.9,5.89,5.9,495800.0,5.9,5.9,5.89,5.9,495800.0
2017-12-22 15:30:00,5.9,5.9,5.9,5.9,2029950.0,5.9,5.9,5.9,5.9,2029950.0
2017-12-22 15:40:00,5.9,5.9,5.89,5.9,1343300.0,5.9,5.9,5.89,5.9,1343300.0
2017-12-22 15:50:00,5.9,5.91,5.89,5.9,3516500.0,5.9,5.91,5.89,5.9,3516500.0
2017-12-26 09:30:00,5.91,5.95,5.91,5.93,2799900.0,5.91,5.95,5.91,5.93,2799900.0
2017-12-26 09:40:00,5.93,5.95,5.93,5.94,536950.0,5.93,5.95,5.93,5.94,536950.0
2017-12-26 09:50:00,5.94,5.94,5.92,5.92,527100.0,5.94,5.94,5.92,5.92,527100.0
2017-12-26 10:00:00,5.92,5.92,5.91,5.91,180950.0,5.92,5.92,5.91,5.91,180950.0
2017-12-26 10:10:00,5.91,5.92,5.9,5.9,504800.0,5.91,5.92,5.9,5.9,504800.0
2017-12-26 10:20:00,5.9,5.91,5.89,5.89,2164400.0,5.9,5.91,5.89,5.89,2164400.0
2017-12-26 10:30:00,5.9,5.91,5.89,5.9,666100.0,5.9,5.91,5.89,5.9,666100.0
2017-12-26 10:40:00,5.9,5.91,5.89,5.89,770150.0,5.9,5.91,5.89,5.89,770150.0
2017-12-26 10:50:00,5.89,5.9,5.88,5.88,635450.0,5.89,5.9,5.88,5.88,635450.0
2017-12-26 11:00:00,5.88,5.88,5.87,5.88,408700.0,5.88,5.88,5.87,5.88,408700.0
2017-12-26 11:10:00,5.87,5.89,5.87,5.88,178900.0,5.87,5.89,5.87,5.88,178900.0
2017-12-26 11:20:00,5.88,5.89,5.86,5.87,400800.0,5.88,5.89,5.86,5.87,400800.0
2017-12-26 11:30:00,5.87,5.88,5.87,5.87,190050.0,5.87,5.88,5.87,5.87,190050.0
2017-12-26 11:40:00,5.87,5.87,5.86,5.86,569550.0,5.87,5.87,5.86,5.86,569550.0
2017-12-26 11:50:00,5.86,5.88,5.86,5.88,772950.0,5.86,5.88,5.86,5.88,772950.0
2017-12-26 12:00:00,5.88,5.89,5.88,5.88,445750.0,5.88,5.89,5.88,5.88,445750.0
2017-12-26 12:10:00,5.88,5.89,5.88,5.88,414250.0,5.88,5.89,5.88,5.88,414250.0
2017-12-26 12:20:00,5.88,5.88,5.87,5.88,94550.0,5.88,5.88,5.87,5.88,94550.0
2017-12-26 12:30:00,5.88,5.89,5.88,5.88,345450.0,5.88,5.89,5.88,5.88,345450.0
2017-12-26 12:40:00,5.88,5.89,5.88,5.89,294000.0,5.88,5.89,5.88,5.89,294000.0
2017-12-26 12:50:00,5.88,5.89,5.88,5.88,244000.0,5.88,5.89,5.88,5.88,244000.0
2017-12-26 13:00:00,5.88,5.89,5.88,5.88,156300.0,5.88,5.89,5.88,5.88,156300.0
2017-12-26 13:10:00,5.88,5.89,5.88,5.89,25000.0,5.88,5.89,5.88,5.89,25000.0
2017-12-26 13:20:00,5.89,5.89,5.88,5.88,189000.0,5.89,5.89,5.88,5.88,189000.0
2017-12-26 13:30:00,5.88,5.89,5.88,5.88,270000.0,5.88,5.89,5.88,5.88,270000.0
2017-12-26 13:40:00,5.88,5.89,5.88,5.88,355050.0,5.88,5.89,5.88,5.88,355050.0
2017-12-26 13:50:00,5.88,5.88,5.88,5.88,95000.0,5.88,5.88,5.88,5.88,95000.0
2017-12-26 14:00:00,5.88,5.88,5.88,5.88,214850.0,5.88,5.88,5.88,5.88,214850.0
2017-12-26 14:10:00,5.88,5.88,5.88,5.88,197500.0,5.88,5.88,5.88,5.88,197500.0
2017-12-26 14:20:00,5.88,5.89,5.88,5.88,185350.0,5.88,5.89,5.88,5.88,185350.0
2017-12-26 14:30:00,5.89,5.89,5.88,5.88,157050.0,5.89,5.89,5.88,5.88,157050.0
2017-12-26 14:40:00,5.89,5.9,5.89,5.89,783300.0,5.89,5.9,5.89,5.89,783300.0
2017-12-26 14:50:00,5.9,5.91,5.89,5.9,379450.0,5.9,5.91,5.89,5.9,379450.0
2017-12-26 15:00:00,5.9,5.92,5.9,5.91,391550.0,5.9,5.92,5.9,5.91,391550.0
2017-12-26 15:10:00,5.91,5.92,5.91,5.91,256800.0,5.91,5.92,5.91,5.91,256800.0
2017-12-26 15:20:00,5.91,5.91,5.91,5.91,484350.0,5.91,5.91,5.91,5.91,484350.0
2017-12-26 15:30:00,5.91,5.91,5.91,5.91,420000.0,5.91,5.91,5.91,5.91,420000.0
2017-12-26 15:40:00,5.91,5.91,5.9,5.91,1091750.0,5.91,5.91,5.9,5.91,1091750.0
2017-12-26 15:50:00,5.91,5.91,5.91,5.91,2096500.0,5.91,5.91,5.91,5.91,2096500.0
2017-12-27 09:30:00,5.92,5.97,5.9,5.95,1756400.0,5.92,5.97,5.9,5.95,1756400.0
2017-12-27 09:40:00,5.95,5.96,5.93,5.95,1011000.0,5.95,5.96,5.93,5.95,1011000.0
2017-12-27 09:50:00,5.95,5.96,5.94,5.95,481200.0,5.95,5.96,5.94,5.95,481200.0
2017-12-27 10:00:00,5.95,5.96,5.95,5.96,554000.0,5.95,5.96,5.95,5.96,554000.0
2017-12-27 10:10:00,5.96,5.96,5.95,5.96,333550.0,5.96,5.96,5.95,5.96,333550.0
2017-12-27 10:20:00,5.95,5.95,5.94,5.94,343800.0,5.95,5.95,5.94,5.94,343800.0
2017-12-27 10:30:00,5.94,5.95,5.94,5.94,220600.0,5.94,5.95,5.94,5.94,220600.0
2017-12-27 10:40:00,5.94,5.95,5.93,5.94,445000.0,5.94,5.95,5.93,5.94,445000.0
2017-12-27 10:50:00,5.94,5.94,5.91,5.91,1146050.0,5.94,5.94,5.91,5.91,1146050.0
2017-12-27 11:00:00,5.91,5.92,5.91,5.91,706300.0,5.91,5.92,5.91,5.91,706300.0
2017-12-27 11:10:00,5.91,5.92,5.9,5.91,1099550.0,5.91,5.92,5.9,5.91,1099550.0
2017-12-27 11:20:00,5.91,5.92,5.91,5.92,512150.0,5.91,5.92,5.91,5.92,512150.0
2017-12-27 11:30:00,5.92,5.93,5.91,5.92,538150.0,5.92,5.93,5.91,5.92,538150.0
2017-12-27 11:40:00,5.92,5.93,5.91,5.92,608850.0,5.92,5.93,5.91,5.92,608850.0
2017-12-27 11:50:00,5.92,5.93,5.92,5.92,585950.0,5.92,5.93,5.92,5.92,585950.0
2017-12-27 12:00:00,5.92,5.93,5.92,5.92,545300.0,5.92,5.93,5.92,5.92,545300.0
2017-12-27 12:10:00,5.92,5.92,5.92,5.92,409850.0,5.92,5.92,5.92,5.92,409850.0
2017-12-27 12:20:00,5.92,5.92,5.91,5.91,424700.0,5.92,5.92,5.91,5.91,424700.0
2017-12-27 12:30:00,5.91,5.92,5.91,5.91,522800.0,5.91,5.92,5.91,5.91,522800.0
2017-12-27 12:40:00,5.91,5.91,5.9,5.91,523650.0,5.91,5.91,5.9,5.91,523650.0
2017-12-27 12:50:00,5.91,5.91,5.9,5.91,469950.0,5.91,5.91,5.9,5.91,469950.0
2017-12-27 13:00:00,5.92,5.92,5.91,5.91,375300.0,5.92,5.92,5.91,5.91,375300.0
2017-12-27 13:10:00,5.92,5.92,5.91,5.91,311250.0,5.92,5.92,5.91,5.91,311250.0
2017-12-27 13:20:00,5.91,5.92,5.91,5.92,344950.0,5.91,5.92,5.91,5.92,344950.0
2017-12-27 13:30:00,5.92,5.92,5.91,5.91,709650.0,5.92,5.92,5.91,5.91,709650.0
2017-12-27 13:40:00,5.91,5.92,5.9,5.9,905700.0,5.91,5.92,5.9,5.9,905700.0
2017-12-27 13:50:00,5.91,5.92,5.91,5.91,672600.0,5.91,5.92,5.91,5.91,672600.0
2017-12-27 14:00:00,5.91,5.92,5.9,5.91,1135600.0,5.91,5.92,5.9,5.91,1135600.0
2017-12-27 14:10:00,5.91,5.91,5.9,5.91,1062500.0,5.91,5.91,5.9,5.91,1062500.0
2017-12-27 14:20:00,5.91,5.92,5.9,5.91,984550.0,5.91,5.92,5.9,5.91,984550.0
2017-12-27 14:30:00,5.91,5.91,5.9,5.91,803900.0,5.91,5.91,5.9,5.91,803900.0
2017-12-27 14:40:00,5.9,5.9,5.89,5.9,1076650.0,5.9,5.9,5.89,5.9,1076650.0
2017-12-27 14:50:00,5.9,5.91,5.89,5.9,1224650.0,5.9,5.91,5.89,5.9,1224650.0
2017-12-27 15:00:00,5.91,5.91,5.9,5.91,545250.0,5.91,5.91,5.9,5.91,545250.0
2017-12-27 15:10:00,5.91,5.91,5.9,5.9,504400.0,5.91,5.91,5.9,5.9,504400.0
2017-12-27 15:20:00,5.9,5.9,5.89,5.9,651900.0,5.9,5.9,5.89,5.9,651900.0
2017-12-27 15:30:00,5.9,5.91,5.9,5.9,1197150.0,5.9,5.91,5.9,5.9,1197150.0
2017-12-27 15:40:00,5.9,5.9,5.89,5.9,2753850.0,5.9,5.9,5.89,5.9,2753850.0
2017-12-27 15:50:00,5.9,5.92,5.9,5.91,3071100.0,5.9,5.92,5.9,5.91,3071100.0
2017-12-28 09:30:00,5.9,5.95,5.89,5.92,980700.0,5.9,5.95,5.89,5.92,980700.0
2017-12-28 09:40:00,5.92,5.92,5.9,5.9,429600.0,5.92,5.92,5.9,5.9,429600.0
2017-12-28 09:50:00,5.9,5.92,5.9,5.9,492850.0,5.9,5.92,5.9,5.9,492850.0
2017-12-28 10:00:00,5.91,5.91,5.9,5.91,461000.0,5.91,5.91,5.9,5.91,461000.0
2017-12-28 10:10:00,5.9,5.9,5.89,5.89,192500.0,5.9,5.9,5.89,5.89,192500.0
2017-12-28 10:20:00,5.89,5.89,5.88,5.89,292900.0,5.89,5.89,5.88,5.89,292900.0
2017-12-28 10:30:00,5.89,5.9,5.89,5.9,403600.0,5.89,5.9,5.89,5.9,403600.0
2017-12-28 10:40:00,5.9,5.9,5.89,5.9,346450.0,5.9,5.9,5.89,5.9,346450.0
2017-12-28 10:50:00,5.9,5.9,5.89,5.9,834400.0,5.9,5.9,5.89,5.9,834400.0
2017-12-28 11:00:00,5.89,5.9,5.89,5.89,574900.0,5.89,5.9,5.89,5.89,574900.0
2017-12-28 11:10:00,5.89,5.89,5.88,5.89,607550.0,5.89,5.89,5.88,5.89,607550.0
2017-12-28 11:20:00,5.89,5.89,5.88,5.88,584150.0,5.89,5.89,5.88,5.88,584150.0
2017-12-28 11:30:00,5.88,5.88,5.88,5.88,293100.0,5.88,5.88,5.88,5.88,293100.0
2017-12-28 11:40:00,5.88,5.88,5.87,5.88,331450.0,5.88,5.88,5.87,5.88,331450.0
2017-12-28 11:50:00,5.88,5.88,5.86,5.87,1020150.0,5.88,5.88,5.86,5.87,1020150.0
2017-12-28 12:00:00,5.87,5.87,5.87,5.87,496300.0,5.87,5.87,5.87,5.87,496300.0
2017-12-28 12:10:00,5.87,5.87,5.87,5.87,120100.0,5.87,5.87,5.87,5.87,120100.0
2017-12-28 12:20:00,5.87,5.87,5.87,5.87,86400.0,5.87,5.87,5.87,5.87,86400.0
2017-12-28 12:30:00,5.87,5.88,5.87,5.88,182400.0,5.87,5.88,5.87,5.88,182400.0
2017-12-28 12:40:00,5.88,5.88,5.87,5.88,376250.0,5.88,5.88,5.87,5.88,376250.0
2017-12-28 12:50:00,5.87,5.87,5.87,5.87,80000.0,5.87,5.87,5.87,5.87,80000.0
2017-12-28 13:00:00,5.87,5.88,5.87,5.87,189850.0,5.87,5.88,5.87,5.87,189850.0
2017-12-28 13:10:00,5.87,5.87,5.87,5.87,82500.0,5.87,5.87,5.87,5.87,82500.0
2017-12-28 13:20:00,5.87,5.88,5.87,5.88,225650.0,5.87,5.88,5.87,5.88,225650.0
2017-12-28 13:30:00,5.88,5.88,5.88,5.88,165000.0,5.88,5.88,5.88,5.88,165000.0
2017-12-28 13:40:00,5.88,5.89,5.88,5.89,517000.0,5.88,5.89,5.88,5.89,517000.0
2017-12-28 13:50:00,5.89,5.89,5.88,5.88,382200.0,5.89,5.89,5.88,5.88,382200.0
2017-12-28 14:00:00,5.88,5.88,5.87,5.87,494100.0,5.88,5.88,5.87,5.87,494100.0
2017-12-28 14:10:00,5.87,5.87,5.87,5.87,115000.0,5.87,5.87,5.87,5.87,115000.0
2017-12-28 14:20:00,5.87,5.88,5.87,5.87,267200.0,5.87,5.88,5.87,5.87,267200.0
2017-12-28 14:30:00,5.87,5.87,5.86,5.87,499450.0,5.87,5.87,5.86,5.87,499450.0
2017-12-28 14:40:00,5.87,5.87,5.86,5.87,594500.0,5.87,5.87,5.86,5.87,594500.0
2017-12-28 14:50:00,5.87,5.88,5.87,5.87,434100.0,5.87,5.88,5.87,5.87,434100.0
2017-12-28 15:00:00,5.88,5.88,5.87,5.88,483200.0,5.88,5.88,5.87,5.88,483200.0
2017-12-28 15:10:00,5.88,5.88,5.88,5.88,664250.0,5.88,5.88,5.88,5.88,664250.0
2017-12-28 15:20:00,5.88,5.88,5.88,5.88,200100.0,5.88,5.88,5.88,5.88,200100.0
2017-12-28 15:30:00,5.88,5.89,5.87,5.88,993300.0,5.88,5.89,5.87,5.88,993300.0
2017-12-28 15:40:00,5.88,5.9,5.88,5.89,1747200.0,5.88,5.9,5.88,5.89,1747200.0
2017-12-28 15:50:00,5.89,5.9,5.89,5.89,1406150.0,5.89,5.9,5.89,5.89,1406150.0
2017-12-29 09:30:00,5.89,5.92,5.88,5.92,1393050.0,5.89,5.92,5.88,5.92,1393050.0
2017-12-29 09:40:00,5.92,5.92,5.89,5.89,650300.0,5.92,5.92,5.89,5.89,650300.0
2017-12-29 09:50:00,5.89,5.89,5.87,5.88,392400.0,5.89,5.89,5.87,5.88,392400.0
2017-12-29 10:00:00,5.88,5.88,5.86,5.87,801750.0,5.88,5.88,5.86,5.87,801750.0
2017-12-29 10:10:00,5.87,5.88,5.85,5.88,716300.0,5.87,5.88,5.85,5.88,716300.0
2017-12-29 10:20:00,5.88,5.88,5.87,5.88,319400.0,5.88,5.88,5.87,5.88,319400.0
2017-12-29 10:30:00,5.88,5.88,5.87,5.88,740200.0,5.88,5.88,5.87,5.88,740200.0
2017-12-29 10:40:00,5.88,5.88,5.88,5.88,390100.0,5.88,5.88,5.88,5.88,390100.0
2017-12-29 10:50:00,5.88,5.88,5.86,5.87,917850.0,5.88,5.88,5.86,5.87,917850.0
2017-12-29 11:00:00,5.87,5.87,5.86,5.87,420100.0,5.87,5.87,5.86,5.87,420100.0
2017-12-29 11:10:00,5.87,5.87,5.86,5.86,1929900.0,5.87,5.87,5.86,5.86,1929900.0
2017-12-29 11:20:00,5.87,5.87,5.86,5.86,616650.0,5.87,5.87,5.86,5.86,616650.0
2017-12-29 11:30:00,5.86,5.86,5.85,5.86,672400.0,5.86,5.86,5.85,5.86,672400.0
2017-12-29 11:40:00,5.86,5.86,5.86,5.86,316500.0,5.86,5.86,5.86,5.86,316500.0
2017-12-29 11:50:00,5.86,5.86,5.85,5.86,523900.0,5.86,5.86,5.85,5.86,523900.0
2017-12-29 12:00:00,5.86,5.86,5.85,5.85,280500.0,5.86,5.86,5.85,5.85,280500.0
2017-12-29 12:10:00,5.86,5.86,5.86,5.86,526100.0,5.86,5.86,5.86,5.86,526100.0
2017-12-29 12:20:00,5.86,5.86,5.86,5.86,139050.0,5.86,5.86,5.86,5.86,139050.0
2017-12-29 12:30:00,5.86,5.86,5.85,5.86,464650.0,5.86,5.86,5.85,5.86,464650.0
2017-12-29 12:40:00,5.86,5.86,5.85,5.85,207500.0,5.86,5.86,5.85,5.85,207500.0
2017-12-29 12:50:00,5.85,5.86,5.85,5.85,277550.0,5.85,5.86,5.85,5.85,277550.0
2017-12-29 13:00:00,5.85,5.85,5.84,5.84,300850.0,5.85,5.85,5.84,5.84,300850.0
2017-12-29 13:10:00,5.84,5.84,5.83,5.83,473550.0,5.84,5.84,5.83,5.83,473550.0
2017-12-29 13:20:00,5.84,5.84,5.83,5.83,393400.0,5.84,5.84,5.83,5.83,393400.0
2017-12-29 13:30:00,5.82,5.83,5.82,5.82,439200.0,5.82,5.83,5.82,5.82,439200.0
2017-12-29 13:40:00,5.82,5.82,5.8,5.8,1246950.0,5.82,5.82,5.8,5.8,1246950.0
2017-12-29 13:50:00,5.8,5.81,5.78,5.79,3039400.0,5.8,5.81,5.78,5.79,3039400.0
2017-12-29 14:00:00,5.79,5.8,5.79,5.79,2283550.0,5.79,5.8,5.79,5.79,2283550.0
2017-12-29 14:10:00,5.79,5.8,5.77,5.78,1810000.0,5.79,5.8,5.77,5.78,1810000.0
2017-12-29 14:20:00,5.78,5.78,5.73,5.75,3730000.0,5.78,5.78,5.73,5.75,3730000.0
2017-12-29 14:30:00,5.75,5.77,5.73,5.76,3001350.0,5.75,5.77,5.73,5.76,3001350.0
2017-12-29 14:40:00,5.76,5.78,5.75,5.77,1632150.0,5.76,5.78,5.75,5.77,1632150.0
2017-12-29 14:50:00,5.77,5.8,5.77,5.79,1427600.0,5.77,5.8,5.77,5.79,1427600.0
2017-12-29 15:00:00,5.8,5.8,5.77,5.79,1042900.0,5.8,5.8,5.77,5.79,1042900.0
2017-12-29 15:10:00,5.79,5.8,5.79,5.79,944750.0,5.79,5.8,5.79,5.79,944750.0
2017-12-29 15:20:00,5.79,5.79,5.78,5.78,597300.0,5.79,5.79,5.78,5.78,597300.0
2017-12-29 15:30:00,5.78,5.79,5.76,5.77,818700.0,5.78,5.79,5.76,5.77,818700.0
2017-12-29 15:40:00,5.77,5.79,5.77,5.79,1897900.0,5.77,5.79,5.77,5.79,1897900.0
2017-12-29 15:50:00,5.79,5.79,5.78,5.78,2824300.0,5.79,5.79,5.78,5.78,2824300.0
2018-01-02 09:30:00,5.82,5.84,5.79,5.8,1270200.0,5.82,5.84,5.79,5.8,1270200.0
2018-01-02 09:40:00,5.8,5.83,5.79,5.82,982050.0,5.8,5.83,5.79,5.82,982050.0
2018-01-02 09:50:00,5.82,5.85,5.81,5.83,2229350.0,5.82,5.85,5.81,5.83,2229350.0
2018-01-02 10:00:00,5.85,5.86,5.84,5.84,1597000.0,5.85,5.86,5.84,5.84,1597000.0
2018-01-02 10:10:00,5.84,5.86,5.84,5.84,1401800.0,5.84,5.86,5.84,5.84,1401800.0
2018-01-02 10:20:00,5.84,5.84,5.81,5.81,1464600.0,5.84,5.84,5.81,5.81,1464600.0
2018-01-02 10:30:00,5.82,5.82,5.8,5.81,1277650.0,5.82,5.82,5.8,5.81,1277650.0
2018-01-02 10:40:00,5.81,5.81,5.79,5.8,1652250.0,5.81,5.81,5.79,5.8,1652250.0
2018-01-02 10:50:00,5.8,5.81,5.78,5.79,1293800.0,5.8,5.81,5.78,5.79,1293800.0
2018-01-02 11:00:00,5.79,5.81,5.78,5.79,1096250.0,5.79,5.81,5.78,5.79,1096250.0
2018-01-02 11:10:00,5.79,5.8,5.79,5.79,1714550.0,5.79,5.8,5.79,5.79,1714550.0
2018-01-02 11:20:00,5.79,5.8,5.78,5.79,992900.0,5.79,5.8,5.78,5.79,992900.0
2018-01-02 11:30:00,5.79,5.81,5.79,5.79,1850850.0,5.79,5.81,5.79,5.79,1850850.0
2018-01-02 11:40:00,5.79,5.8,5.79,5.79,643150.0,5.79,5.8,5.79,5.79,643150.0
2018-01-02 11:50:00,5.79,5.82,5.79,5.82,1418250.0,5.79,5.82,5.79,5.82,1418250.0
2018-01-02 12:00:00,5.81,5.83,5.81,5.82,705850.0,5.81,5.83,5.81,5.82,705850.0
2018-01-02 12:10:00,5.83,5.84,5.82,5.82,881050.0,5.83,5.84,5.82,5.82,881050.0
2018-01-02 12:20:00,5.82,5.82,5.81,5.81,492800.0,5.82,5.82,5.81,5.81,492800.0
2018-01-02 12:30:00,5.82,5.82,5.82,5.82,390350.0,5.82,5.82,5.82,5.82,390350.0
2018-01-02 12:40:00,5.82,5.82,5.81,5.81,312200.0,5.82,5.82,5.81,5.81,312200.0
2018-01-02 12:50:00,5.81,5.82,5.81,5.82,778450.0,5.81,5.82,5.81,5.82,778450.0
2018-01-02 13:00:00,5.82,5.82,5.81,5.82,941350.0,5.82,5.82,5.81,5.82,941350.0
2018-01-02 13:10:00,5.82,5.82,5.81,5.82,378100.0,5.82,5.82,5.81,5.82,378100.0
2018-01-02 13:20:00,5.82,5.82,5.81,5.81,500200.0,5.82,5.82,5.81,5.81,500200.0
2018-01-02 13:30:00,5.81,5.81,5.8,5.81,225000.0,5.81,5.81,5.8,5.81,225000.0
2018-01-02 13:40:00,5.81,5.82,5.81,5.81,878100.0,5.81,5.82,5.81,5.81,878100.0
2018-01-02 13:50:00,5.81,5.83,5.81,5.82,763900.0,5.81,5.83,5.81,5.82,763900.0
2018-01-02 14:00:00,5.82,5.83,5.82,5.82,1044500.0,5.82,5.83,5.82,5.82,1044500.0
2018-01-02 14:10:00,5.82,5.83,5.82,5.82,1658550.0,5.82,5.83,5.82,5.82,1658550.0
2018-01-02 14:20:00,5.82,5.84,5.82,5.83,2512500.0,5.82,5.84,5.82,5.83,2512500.0
2018-01-02 14:30:00,5.83,5.84,5.83,5.83,1434850.0,5.83,5.84,5.83,5.83,1434850.0
2018-01-02 14:40:00,5.83,5.85,5.83,5.83,3197200.0,5.83,5.85,5.83,5.83,3197200.0
2018-01-02 14:50:00,5.83,5.85,5.83,5.84,2040350.0,5.83,5.85,5.83,5.84,2040350.0
2018-01-02 15:00:00,5.84,5.85,5.84,5.84,2000700.0,5.84,5.85,5.84,5.84,2000700.0
2018-01-02 15:10:00,5.84,5.85,5.84,5.84,2097200.0,5.84,5.85,5.84,5.84,2097200.0
2018-01-02 15:20:00,5.84,5.85,5.84,5.84,2757450.0,5.84,5.85,5.84,5.84,2757450.0
2018-01-02 15:30:00,5.84,5.85,5.84,5.85,2601950.0,5.84,5.85,5.84,5.85,2601950.0
2018-01-02 15:40:00,5.85,5.86,5.84,5.85,4000450.0,5.85,5.86,5.84,5.85,4000450.0
2018-01-02 15:50:00,5.85,5.86,5.85,5.86,6652200.0,5.85,5.86,5.85,5.86,6652200.0
2018-01-03 09:30:00,5.88,5.93,5.87,5.9,2027050.0,5.88,5.93,5.87,5.9,2027050.0
2018-01-03 09:40:00,5.91,5.92,5.89,5.89,1771000.0,5.91,5.92,5.89,5.89,1771000.0
2018-01-03 09:50:00,5.89,5.91,5.88,5.91,2558050.0,5.89,5.91,5.88,5.91,2558050.0
2018-01-03 10:00:00,5.91,5.94,5.91,5.93,2006250.0,5.91,5.94,5.91,5.93,2006250.0
2018-01-03 10:10:00,5.93,5.99,5.93,5.99,1809550.0,5.93,5.99,5.93,5.99,1809550.0
2018-01-03 10:20:00,5.99,6.02,5.98,6.01,2771500.0,5.99,6.02,5.98,6.01,2771500.0
2018-01-03 10:30:00,6.01,6.04,6.01,6.03,1433200.0,6.01,6.04,6.01,6.03,1433200.0
2018-01-03 10:40:00,6.03,6.06,6.03,6.06,1764200.0,6.03,6.06,6.03,6.06,1764200.0
2018-01-03 10:50:00,6.06,6.06,6.03,6.06,2318450.0,6.06,6.06,6.03,6.06,2318450.0
2018-01-03 11:00:00,6.06,6.08,6.05,6.06,1626300.0,6.06,6.08,6.05,6.06,1626300.0
2018-01-03 11:10:00,6.06,6.09,6.06,6.07,1571350.0,6.06,6.09,6.06,6.07,1571350.0
2018-01-03 11:20:00,6.07,6.09,6.06,6.07,1227150.0,6.07,6.09,6.06,6.07,1227150.0
2018-01-03 11:30:00,6.07,6.07,6.05,6.05,919000.0,6.07,6.07,6.05,6.05,919000.0
2018-01-03 11:40:00,6.05,6.06,6.04,6.06,1756000.0,6.05,6.06,6.04,6.06,1756000.0
2018-01-03 11:50:00,6.06,6.1,6.05,6.09,3992950.0,6.06,6.1,6.05,6.09,3992950.0
2018-01-03 12:00:00,6.09,6.1,6.08,6.09,1071800.0,6.09,6.1,6.08,6.09,1071800.0
2018-01-03 12:10:00,6.09,6.1,6.08,6.09,1060700.0,6.09,6.1,6.08,6.09,1060700.0
2018-01-03 12:20:00,6.09,6.12,6.09,6.11,1666550.0,6.09,6.12,6.09,6.11,1666550.0
2018-01-03 12:30:00,6.11,6.12,6.1,6.1,514050.0,6.11,6.12,6.1,6.1,514050.0
2018-01-03 12:40:00,6.1,6.1,6.09,6.09,630750.0,6.1,6.1,6.09,6.09,630750.0
2018-01-03 12:50:00,6.09,6.1,6.09,6.1,1514850.0,6.09,6.1,6.09,6.1,1514850.0
2018-01-03 13:00:00,6.1,6.12,6.1,6.11,1230000.0,6.1,6.12,6.1,6.11,1230000.0
2018-01-03 13:10:00,6.11,6.15,6.11,6.14,1860000.0,6.11,6.15,6.11,6.14,1860000.0
2018-01-03 13:20:00,6.14,6.18,6.14,6.17,1621200.0,6.14,6.18,6.14,6.17,1621200.0
2018-01-03 13:30:00,6.17,6.2,6.17,6.2,2711950.0,6.17,6.2,6.17,6.2,2711950.0
2018-01-03 13:40:00,6.2,6.21,6.18,6.19,2211650.0,6.2,6.21,6.18,6.19,2211650.0
2018-01-03 13:50:00,6.19,6.22,6.18,6.21,1571800.0,6.19,6.22,6.18,6.21,1571800.0
2018-01-03 14:00:00,6.22,6.22,6.2,6.2,1173650.0,6.22,6.22,6.2,6.2,1173650.0
2018-01-03 14:10:00,6.2,6.24,6.2,6.24,1233500.0,6.2,6.24,6.2,6.24,1233500.0
2018-01-03 14:20:00,6.24,6.26,6.23,6.25,2852100.0,6.24,6.26,6.23,6.25,2852100.0
2018-01-03 14:30:00,6.25,6.26,6.24,6.24,1541700.0,6.25,6.26,6.24,6.24,1541700.0
2018-01-03 14:40:00,6.24,6.24,6.23,6.23,2972300.0,6.24,6.24,6.23,6.23,2972300.0
2018-01-03 14:50:00,6.23,6.23,6.19,6.19,2072950.0,6.23,6.23,6.19,6.19,2072950.0
2018-01-03 15:00:00,6.19,6.21,6.19,6.2,2318250.0,6.19,6.21,6.19,6.2,2318250.0
2018-01-03 15:10:00,6.2,6.2,6.19,6.19,1305750.0,6.2,6.2,6.19,6.19,1305750.0
2018-01-03 15:20:00,6.19,6.2,6.17,6.17,1432950.0,6.19,6.2,6.17,6.17,1432950.0
2018-01-03 15:30:00,6.17,6.2,6.17,6.19,2486650.0,6.17,6.2,6.17,6.19,2486650.0
2018-01-03 15:40:00,6.2,6.21,6.19,6.19,3589100.0,6.2,6.21,6.19,6.19,3589100.0
2018-01-03 15:50:00,6.2,6.2,6.18,6.18,3583900.0,6.2,6.2,6.18,6.18,3583900.0
2018-01-04 09:30:00,6.18,6.21,6.15,6.18,2515800.0,6.18,6.21,6.15,6.18,2515800.0
2018-01-04 09:40:00,6.18,6.2,6.1,6.11,2326850.0,6.18,6.2,6.1,6.11,2326850.0
2018-01-04 09:50:00,6.11,6.17,6.11,6.16,1049100.0,6.11,6.17,6.11,6.16,1049100.0
2018-01-04 10:00:00,6.16,6.16,6.14,6.15,474400.0,6.16,6.16,6.14,6.15,474400.0
2018-01-04 10:10:00,6.14,6.15,6.13,6.13,683100.0,6.14,6.15,6.13,6.13,683100.0
2018-01-04 10:20:00,6.13,6.15,6.11,6.12,1070050.0,6.13,6.15,6.11,6.12,1070050.0
2018-01-04 10:30:00,6.12,6.12,6.09,6.1,672300.0,6.12,6.12,6.09,6.1,672300.0
2018-01-04 10:40:00,6.1,6.11,6.09,6.11,825800.0,6.1,6.11,6.09,6.11,825800.0
2018-01-04 10:50:00,6.12,6.12,6.1,6.1,733500.0,6.12,6.12,6.1,6.1,733500.0
2018-01-04 11:00:00,6.1,6.11,6.09,6.1,676450.0,6.1,6.11,6.09,6.1,676450.0
2018-01-04 11:10:00,6.1,6.12,6.1,6.11,464050.0,6.1,6.12,6.1,6.11,464050.0
2018-01-04 11:20:00,6.11,6.11,6.1,6.11,184100.0,6.11,6.11,6.1,6.11,184100.0
2018-01-04 11:30:00,6.11,6.11,6.11,6.11,309250.0,6.11,6.11,6.11,6.11,309250.0
2018-01-04 11:40:00,6.11,6.12,6.09,6.09,606550.0,6.11,6.12,6.09,6.09,606550.0
2018-01-04 11:50:00,6.1,6.1,6.09,6.1,345400.0,6.1,6.1,6.09,6.1,345400.0
2018-01-04 12:00:00,6.1,6.12,6.1,6.11,282750.0,6.1,6.12,6.1,6.11,282750.0
2018-01-04 12:10:00,6.11,6.12,6.11,6.11,360650.0,6.11,6.12,6.11,6.11,360650.0
2018-01-04 12:20:00,6.11,6.12,6.1,6.11,566400.0,6.11,6.12,6.1,6.11,566400.0
2018-01-04 12:30:00,6.11,6.11,6.1,6.1,360700.0,6.11,6.11,6.1,6.1,360700.0
2018-01-04 12:40:00,6.1,6.12,6.1,6.12,509500.0,6.1,6.12,6.1,6.12,509500.0
2018-01-04 12:50:00,6.12,6.13,6.11,6.13,576800.0,6.12,6.13,6.11,6.13,576800.0
2018-01-04 13:00:00,6.13,6.14,6.12,6.13,472700.0,6.13,6.14,6.12,6.13,472700.0
2018-01-04 13:10:00,6.13,6.13,6.13,6.13,182500.0,6.13,6.13,6.13,6.13,182500.0
2018-01-04 13:20:00,6.13,6.13,6.12,6.13,497250.0,6.13,6.13,6.12,6.13,497250.0
2018-01-04 13:30:00,6.13,6.16,6.13,6.15,482050.0,6.13,6.16,6.13,6.15,482050.0
2018-01-04 13:40:00,6.15,6.16,6.15,6.16,691300.0,6.15,6.16,6.15,6.16,691300.0
2018-01-04 13:50:00,6.16,6.16,6.15,6.16,325000.0,6.16,6.16,6.15,6.16,325000.0
2018-01-04 14:00:00,6.16,6.16,6.15,6.15,266600.0,6.16,6.16,6.15,6.15,266600.0
2018-01-04 14:10:00,6.15,6.16,6.15,6.15,449850.0,6.15,6.16,6.15,6.15,449850.0
2018-01-04 14:20:00,6.15,6.16,6.15,6.15,376850.0,6.15,6.16,6.15,6.15,376850.0
2018-01-04 14:30:00,6.15,6.16,6.15,6.15,462500.0,6.15,6.16,6.15,6.15,462500.0
2018-01-04 14:40:00,6.15,6.16,6.15,6.15,468450.0,6.15,6.16,6.15,6.15,468450.0
2018-01-04 14:50:00,6.15,6.15,6.14,6.15,532250.0,6.15,6.15,6.14,6.15,532250.0
2018-01-04 15:00:00,6.15,6.15,6.15,6.15,355600.0,6.15,6.15,6.15,6.15,355600.0
2018-01-04 15:10:00,6.15,6.16,6.15,6.16,509600.0,6.15,6.16,6.15,6.16,509600.0
2018-01-04 15:20:00,6.15,6.16,6.15,6.16,382200.0,6.15,6.16,6.15,6.16,382200.0
2018-01-04 15:30:00,6.16,6.16,6.15,6.16,625700.0,6.16,6.16,6.15,6.16,625700.0
2018-01-04 15:40:00,6.16,6.16,6.15,6.15,912950.0,6.16,6.16,6.15,6.15,912950.0
2018-01-04 15:50:00,6.15,6.15,6.14,6.14,1858050.0,6.15,6.15,6.14,6.14,1858050.0
2018-01-05 09:30:00,6.2,6.22,6.15,6.18,1992150.0,6.2,6.22,6.15,6.18,1992150.0
2018-01-05 09:40:00,6.17,6.19,6.16,6.18,1830750.0,6.17,6.19,6.16,6.18,1830750.0
2018-01-05 09:50:00,6.18,6.2,6.18,6.18,1508950.0,6.18,6.2,6.18,6.18,1508950.0
2018-01-05 10:00:00,6.18,6.19,6.18,6.19,931400.0,6.18,6.19,6.18,6.19,931400.0
2018-01-05 10:10:00,6.19,6.2,6.19,6.19,2725000.0,6.19,6.2,6.19,6.19,2725000.0
2018-01-05 10:20:00,6.19,6.19,6.18,6.18,260150.0,6.19,6.19,6.18,6.18,260150.0
2018-01-05 10:30:00,6.19,6.21,6.19,6.2,394700.0,6.19,6.21,6.19,6.2,394700.0
2018-01-05 10:40:00,6.2,6.2,6.19,6.19,485950.0,6.2,6.2,6.19,6.19,485950.0
2018-01-05 10:50:00,6.19,6.2,6.19,6.2,1151200.0,6.19,6.2,6.19,6.2,1151200.0
2018-01-05 11:00:00,6.2,6.22,6.2,6.2,534700.0,6.2,6.22,6.2,6.2,534700.0
2018-01-05 11:10:00,6.21,6.21,6.2,6.2,869900.0,6.21,6.21,6.2,6.2,869900.0
2018-01-05 11:20:00,6.2,6.2,6.19,6.2,406500.0,6.2,6.2,6.19,6.2,406500.0
2018-01-05 11:30:00,6.2,6.2,6.19,6.2,908350.0,6.2,6.2,6.19,6.2,908350.0
2018-01-05 11:40:00,6.2,6.2,6.19,6.2,1217950.0,6.2,6.2,6.19,6.2,1217950.0
2018-01-05 11:50:00,6.2,6.21,6.19,6.21,1056900.0,6.2,6.21,6.19,6.21,1056900.0
2018-01-05 12:00:00,6.21,6.21,6.2,6.2,424450.0,6.21,6.21,6.2,6.2,424450.0
2018-01-05 12:10:00,6.2,6.21,6.2,6.21,628550.0,6.2,6.21,6.2,6.21,628550.0
2018-01-05 12:20:00,6.21,6.21,6.2,6.21,525250.0,6.21,6.21,6.2,6.21,525250.0
2018-01-05 12:30:00,6.21,6.21,6.2,6.2,724200.0,6.21,6.21,6.2,6.2,724200.0
2018-01-05 12:40:00,6.2,6.21,6.2,6.21,339350.0,6.2,6.21,6.2,6.21,339350.0
2018-01-05 12:50:00,6.21,6.22,6.21,6.21,273750.0,6.21,6.22,6.21,6.21,273750.0
2018-01-05 13:00:00,6.22,6.22,6.21,6.22,2922750.0,6.22,6.22,6.21,6.22,2922750.0
2018-01-05 13:10:00,6.22,6.22,6.21,6.22,578400.0,6.22,6.22,6.21,6.22,578400.0
2018-01-05 13:20:00,6.22,6.24,6.22,6.24,837900.0,6.22,6.24,6.22,6.24,837900.0
2018-01-05 13:30:00,6.24,6.25,6.23,6.24,763150.0,6.24,6.25,6.23,6.24,763150.0
2018-01-05 13:40:00,6.24,6.26,6.24,6.25,905200.0,6.24,6.26,6.24,6.25,905200.0
2018-01-05 13:50:00,6.25,6.25,6.25,6.25,592750.0,6.25,6.25,6.25,6.25,592750.0
2018-01-05 14:00:00,6.25,6.26,6.25,6.26,301900.0,6.25,6.26,6.25,6.26,301900.0
2018-01-05 14:10:00,6.26,6.27,6.26,6.27,746350.0,6.26,6.27,6.26,6.27,746350.0
2018-01-05 14:20:00,6.27,6.27,6.25,6.25,715750.0,6.27,6.27,6.25,6.25,715750.0
2018-01-05 14:30:00,6.25,6.26,6.25,6.25,777300.0,6.25,6.26,6.25,6.25,777300.0
2018-01-05 14:40:00,6.26,6.26,6.23,6.23,691500.0,6.26,6.26,6.23,6.23,691500.0
2018-01-05 14:50:00,6.23,6.23,6.22,6.22,735750.0,6.23,6.23,6.22,6.22,735750.0
2018-01-05 15:00:00,6.22,6.24,6.22,6.24,466950.0,6.22,6.24,6.22,6.24,466950.0
2018-01-05 15:10:00,6.23,6.25,6.23,6.24,701100.0,6.23,6.25,6.23,6.24,701100.0
2018-01-05 15:20:00,6.24,6.26,6.24,6.25,860050.0,6.24,6.26,6.24,6.25,860050.0
2018-01-05 15:30:00,6.25,6.27,6.25,6.26,1698300.0,6.25,6.27,6.25,6.26,1698300.0
2018-01-05 15:40:00,6.26,6.28,6.26,6.28,2312450.0,6.26,6.28,6.26,6.28,2312450.0
2018-01-05 15:50:00,6.27,6.28,6.27,6.28,3477650.0,6.27,6.28,6.27,6.28,3477650.0
2018-01-08 09:30:00,6.28,6.28,6.25,6.26,1573500.0,6.28,6.28,6.25,6.26,1573500.0
2018-01-08 09:40:00,6.27,6.3,6.26,6.28,814450.0,6.27,6.3,6.26,6.28,814450.0
2018-01-08 09:50:00,6.28,6.28,6.27,6.28,484800.0,6.28,6.28,6.27,6.28,484800.0
2018-01-08 10:00:00,6.28,6.28,6.25,6.27,1070150.0,6.28,6.28,6.25,6.27,1070150.0
2018-01-08 10:10:00,6.27,6.33,6.26,6.32,1466750.0,6.27,6.33,6.26,6.32,1466750.0
2018-01-08 10:20:00,6.33,6.33,6.31,6.32,602550.0,6.33,6.33,6.31,6.32,602550.0
2018-01-08 10:30:00,6.31,6.32,6.31,6.32,1308200.0,6.31,6.32,6.31,6.32,1308200.0
2018-01-08 10:40:00,6.32,6.34,6.31,6.34,678400.0,6.32,6.34,6.31,6.34,678400.0
2018-01-08 10:50:00,6.34,6.38,6.34,6.38,1272400.0,6.34,6.38,6.34,6.38,1272400.0
2018-01-08 11:00:00,6.38,6.38,6.33,6.33,1889400.0,6.38,6.38,6.33,6.33,1889400.0
2018-01-08 11:10:00,6.33,6.34,6.31,6.33,812550.0,6.33,6.34,6.31,6.33,812550.0
2018-01-08 11:20:00,6.32,6.34,6.32,6.33,729250.0,6.32,6.34,6.32,6.33,729250.0
2018-01-08 11:30:00,6.33,6.36,6.33,6.35,667100.0,6.33,6.36,6.33,6.35,667100.0
2018-01-08 11:40:00,6.35,6.36,6.33,6.34,1136000.0,6.35,6.36,6.33,6.34,1136000.0
2018-01-08 11:50:00,6.34,6.35,6.34,6.34,410000.0,6.34,6.35,6.34,6.34,410000.0
2018-01-08 12:00:00,6.34,6.36,6.34,6.35,155450.0,6.34,6.36,6.34,6.35,155450.0
2018-01-08 12:10:00,6.36,6.37,6.35,6.36,652850.0,6.36,6.37,6.35,6.36,652850.0
2018-01-08 12:20:00,6.36,6.36,6.35,6.36,363000.0,6.36,6.36,6.35,6.36,363000.0
2018-01-08 12:30:00,6.36,6.36,6.35,6.35,320400.0,6.36,6.36,6.35,6.35,320400.0
2018-01-08 12:40:00,6.35,6.36,6.35,6.36,225150.0,6.35,6.36,6.35,6.36,225150.0
2018-01-08 12:50:00,6.36,6.36,6.35,6.36,221400.0,6.36,6.36,6.35,6.36,221400.0
2018-01-08 13:00:00,6.36,6.36,6.35,6.35,321600.0,6.36,6.36,6.35,6.35,321600.0
2018-01-08 13:10:00,6.35,6.35,6.35,6.35,371000.0,6.35,6.35,6.35,6.35,371000.0
2018-01-08 13:20:00,6.35,6.35,6.34,6.34,369650.0,6.35,6.35,6.34,6.34,369650.0
2018-01-08 13:30:00,6.34,6.34,6.32,6.33,465350.0,6.34,6.34,6.32,6.33,465350.0
2018-01-08 13:40:00,6.33,6.33,6.32,6.32,852100.0,6.33,6.33,6.32,6.32,852100.0
2018-01-08 13:50:00,6.32,6.35,6.32,6.35,748500.0,6.32,6.35,6.32,6.35,748500.0
2018-01-08 14:00:00,6.35,6.35,6.34,6.35,327500.0,6.35,6.35,6.34,6.35,327500.0
2018-01-08 14:10:00,6.35,6.36,6.35,6.35,800900.0,6.35,6.36,6.35,6.35,800900.0
2018-01-08 14:20:00,6.35,6.35,6.34,6.35,432100.0,6.35,6.35,6.34,6.35,432100.0
2018-01-08 14:30:00,6.35,6.36,6.35,6.35,560200.0,6.35,6.36,6.35,6.35,560200.0
2018-01-08 14:40:00,6.35,6.38,6.35,6.38,605100.0,6.35,6.38,6.35,6.38,605100.0
2018-01-08 14:50:00,6.38,6.4,6.38,6.4,1003850.0,6.38,6.4,6.38,6.4,1003850.0
2018-01-08 15:00:00,6.4,6.4,6.39,6.4,1457450.0,6.4,6.4,6.39,6.4,1457450.0
2018-01-08 15:10:00,6.4,6.4,6.38,6.38,733600.0,6.4,6.4,6.38,6.38,733600.0
2018-01-08 15:20:00,6.39,6.39,6.38,6.39,1096200.0,6.39,6.39,6.38,6.39,1096200.0
2018-01-08 15:30:00,6.39,6.4,6.38,6.38,2013400.0,6.39,6.4,6.38,6.38,2013400.0
2018-01-08 15:40:00,6.38,6.38,6.37,6.37,1941050.0,6.38,6.38,6.37,6.37,1941050.0
2018-01-08 15:50:00,6.37,6.37,6.36,6.37,4145500.0,6.37,6.37,6.36,6.37,4145500.0
2018-01-09 09:30:00,6.39,6.41,6.36,6.4,944550.0,6.39,6.41,6.36,6.4,944550.0
2018-01-09 09:40:00,6.4,6.4,6.39,6.4,622950.0,6.4,6.4,6.39,6.4,622950.0
2018-01-09 09:50:00,6.4,6.43,6.4,6.42,721150.0,6.4,6.43,6.4,6.42,721150.0
2018-01-09 10:00:00,6.43,6.44,6.42,6.43,782850.0,6.43,6.44,6.42,6.43,782850.0
2018-01-09 10:10:00,6.43,6.44,6.4,6.41,1165250.0,6.43,6.44,6.4,6.41,1165250.0
2018-01-09 10:20:00,6.41,6.42,6.4,6.4,784600.0,6.41,6.42,6.4,6.4,784600.0
2018-01-09 10:30:00,6.4,6.41,6.39,6.4,1035550.0,6.4,6.41,6.39,6.4,1035550.0
2018-01-09 10:40:00,6.4,6.4,6.4,6.4,317650.0,6.4,6.4,6.4,6.4,317650.0
2018-01-09 10:50:00,6.4,6.41,6.39,6.4,535050.0,6.4,6.41,6.39,6.4,535050.0
2018-01-09 11:00:00,6.4,6.4,6.4,6.4,346000.0,6.4,6.4,6.4,6.4,346000.0
2018-01-09 11:10:00,6.4,6.41,6.4,6.4,264450.0,6.4,6.41,6.4,6.4,264450.0
2018-01-09 11:20:00,6.4,6.41,6.4,6.4,303300.0,6.4,6.41,6.4,6.4,303300.0
2018-01-09 11:30:00,6.4,6.41,6.39,6.4,891450.0,6.4,6.41,6.39,6.4,891450.0
2018-01-09 11:40:00,6.4,6.41,6.4,6.41,369100.0,6.4,6.41,6.4,6.41,369100.0
2018-01-09 11:50:00,6.41,6.41,6.4,6.4,347250.0,6.41,6.41,6.4,6.4,347250.0
2018-01-09 12:00:00,6.4,6.41,6.4,6.4,200150.0,6.4,6.41,6.4,6.4,200150.0
2018-01-09 12:10:00,6.4,6.41,6.4,6.41,374650.0,6.4,6.41,6.4,6.41,374650.0
2018-01-09 12:20:00,6.41,6.41,6.4,6.4,130200.0,6.41,6.41,6.4,6.4,130200.0
2018-01-09 12:30:00,6.4,6.4,6.4,6.4,410450.0,6.4,6.4,6.4,6.4,410450.0
2018-01-09 12:40:00,6.4,6.4,6.39,6.4,240200.0,6.4,6.4,6.39,6.4,240200.0
2018-01-09 12:50:00,6.4,6.4,6.39,6.39,342400.0,6.4,6.4,6.39,6.39,342400.0
2018-01-09 13:00:00,6.4,6.4,6.38,6.39,516250.0,6.4,6.4,6.38,6.39,516250.0
2018-01-09 13:10:00,6.38,6.38,6.37,6.37,554400.0,6.38,6.38,6.37,6.37,554400.0
2018-01-09 13:20:00,6.37,6.38,6.36,6.37,547000.0,6.37,6.38,6.36,6.37,547000.0
2018-01-09 13:30:00,6.37,6.38,6.37,6.38,413100.0,6.37,6.38,6.37,6.38,413100.0
2018-01-09 13:40:00,6.38,6.38,6.37,6.37,255150.0,6.38,6.38,6.37,6.37,255150.0
2018-01-09 13:50:00,6.37,6.37,6.37,6.37,317400.0,6.37,6.37,6.37,6.37,317400.0
2018-01-09 14:00:00,6.37,6.37,6.36,6.37,367500.0,6.37,6.37,6.36,6.37,367500.0
2018-01-09 14:10:00,6.37,6.37,6.37,6.37,431450.0,6.37,6.37,6.37,6.37,431450.0
2018-01-09 14:20:00,6.37,6.37,6.37,6.37,1005300.0,6.37,6.37,6.37,6.37,1005300.0
2018-01-09 14:30:00,6.37,6.38,6.37,6.38,542950.0,6.37,6.38,6.37,6.38,542950.0
2018-01-09 14:40:00,6.38,6.38,6.37,6.38,245000.0,6.38,6.38,6.37,6.38,245000.0
2018-01-09 14:50:00,6.38,6.38,6.37,6.38,454100.0,6.38,6.38,6.37,6.38,454100.0
2018-01-09 15:00:00,6.38,6.39,6.38,6.38,642750.0,6.38,6.39,6.38,6.38,642750.0
2018-01-09 15:10:00,6.38,6.39,6.38,6.39,360950.0,6.38,6.39,6.38,6.39,360950.0
2018-01-09 15:20:00,6.39,6.39,6.38,6.39,535900.0,6.39,6.39,6.38,6.39,535900.0
2018-01-09 15:30:00,6.39,6.39,6.39,6.39,631400.0,6.39,6.39,6.39,6.39,631400.0
2018-01-09 15:40:00,6.39,6.39,6.38,6.39,831850.0,6.39,6.39,6.38,6.39,831850.0
2018-01-09 15:50:00,6.38,6.39,6.38,6.39,2037850.0,6.38,6.39,6.38,6.39,2037850.0
2018-01-10 09:30:00,6.38,6.44,6.36,6.42,1984150.0,6.38,6.44,6.36,6.42,1984150.0
2018-01-10 09:40:00,6.42,6.51,6.42,6.49,3294500.0,6.42,6.51,6.42,6.49,3294500.0
2018-01-10 09:50:00,6.49,6.57,6.48,6.56,3142800.0,6.49,6.57,6.48,6.56,3142800.0
2018-01-10 10:00:00,6.56,6.56,6.5,6.5,1779600.0,6.56,6.56,6.5,6.5,1779600.0
2018-01-10 10:10:00,6.49,6.5,6.48,6.49,1233550.0,6.49,6.5,6.48,6.49,1233550.0
2018-01-10 10:20:00,6.49,6.52,6.48,6.52,1255150.0,6.49,6.52,6.48,6.52,1255150.0
2018-01-10 10:30:00,6.52,6.53,6.51,6.52,1257650.0,6.52,6.53,6.51,6.52,1257650.0
2018-01-10 10:40:00,6.52,6.52,6.5,6.5,718800.0,6.52,6.52,6.5,6.5,718800.0
2018-01-10 10:50:00,6.5,6.5,6.47,6.47,1880300.0,6.5,6.5,6.47,6.47,1880300.0
2018-01-10 11:00:00,6.47,6.49,6.47,6.49,918000.0,6.47,6.49,6.47,6.49,918000.0
2018-01-10 11:10:00,6.48,6.5,6.48,6.5,784250.0,6.48,6.5,6.48,6.5,784250.0
2018-01-10 11:20:00,6.5,6.51,6.5,6.5,906950.0,6.5,6.51,6.5,6.5,906950.0
2018-01-10 11:30:00,6.5,6.52,6.5,6.52,591250.0,6.5,6.52,6.5,6.52,591250.0
2018-01-10 11:40:00,6.52,6.55,6.52,6.54,1352600.0,6.52,6.55,6.52,6.54,1352600.0
2018-01-10 11:50:00,6.55,6.55,6.51,6.51,864500.0,6.55,6.55,6.51,6.51,864500.0
2018-01-10 12:00:00,6.51,6.52,6.51,6.52,440000.0,6.51,6.52,6.51,6.52,440000.0
2018-01-10 12:10:00,6.52,6.52,6.5,6.51,366550.0,6.52,6.52,6.5,6.51,366550.0
2018-01-10 12:20:00,6.51,6.51,6.5,6.51,218400.0,6.51,6.51,6.5,6.51,218400.0
2018-01-10 12:30:00,6.51,6.51,6.5,6.51,1962500.0,6.51,6.51,6.5,6.51,1962500.0
2018-01-10 12:40:00,6.51,6.51,6.5,6.5,370000.0,6.51,6.51,6.5,6.5,370000.0
2018-01-10 12:50:00,6.5,6.5,6.49,6.49,690300.0,6.5,6.5,6.49,6.49,690300.0
2018-01-10 13:00:00,6.49,6.49,6.48,6.49,635300.0,6.49,6.49,6.48,6.49,635300.0
2018-01-10 13:10:00,6.49,6.49,6.48,6.48,653800.0,6.49,6.49,6.48,6.48,653800.0
2018-01-10 13:20:00,6.48,6.48,6.47,6.47,744650.0,6.48,6.48,6.47,6.47,744650.0
2018-01-10 13:30:00,6.47,6.47,6.46,6.47,407850.0,6.47,6.47,6.46,6.47,407850.0
2018-01-10 13:40:00,6.47,6.48,6.47,6.48,456450.0,6.47,6.48,6.47,6.48,456450.0
2018-01-10 13:50:00,6.48,6.49,6.47,6.47,891150.0,6.48,6.49,6.47,6.47,891150.0
2018-01-10 14:00:00,6.47,6.47,6.45,6.45,752000.0,6.47,6.47,6.45,6.45,752000.0
2018-01-10 14:10:00,6.45,6.45,6.44,6.44,1649400.0,6.45,6.45,6.44,6.44,1649400.0
2018-01-10 14:20:00,6.44,6.44,6.43,6.44,1314600.0,6.44,6.44,6.43,6.44,1314600.0
2018-01-10 14:30:00,6.44,6.45,6.43,6.44,365200.0,6.44,6.45,6.43,6.44,365200.0
2018-01-10 14:40:00,6.44,6.45,6.43,6.43,685350.0,6.44,6.45,6.43,6.43,685350.0
2018-01-10 14:50:00,6.43,6.45,6.43,6.45,561050.0,6.43,6.45,6.43,6.45,561050.0
2018-01-10 15:00:00,6.44,6.44,6.41,6.43,1177050.0,6.44,6.44,6.41,6.43,1177050.0
2018-01-10 15:10:00,6.43,6.44,6.43,6.43,519550.0,6.43,6.44,6.43,6.43,519550.0
2018-01-10 15:20:00,6.43,6.44,6.43,6.44,377500.0,6.43,6.44,6.43,6.44,377500.0
2018-01-10 15:30:00,6.44,6.44,6.43,6.44,668000.0,6.44,6.44,6.43,6.44,668000.0
2018-01-10 15:40:00,6.44,6.44,6.43,6.44,1347500.0,6.44,6.44,6.43,6.44,1347500.0
2018-01-10 15:50:00,6.44,6.44,6.44,6.44,2117000.0,6.44,6.44,6.44,6.44,2117000.0
2018-01-11 09:30:00,6.45,6.45,6.41,6.42,942350.0,6.45,6.45,6.41,6.42,942350.0
2018-01-11 09:40:00,6.42,6.46,6.41,6.46,1179650.0,6.42,6.46,6.41,6.46,1179650.0
2018-01-11 09:50:00,6.46,6.51,6.46,6.51,928000.0,6.46,6.51,6.46,6.51,928000.0
2018-01-11 10:00:00,6.51,6.51,6.49,6.49,320050.0,6.51,6.51,6.49,6.49,320050.0
2018-01-11 10:10:00,6.5,6.5,6.48,6.49,715500.0,6.5,6.5,6.48,6.49,715500.0
2018-01-11 10:20:00,6.49,6.5,6.49,6.5,385550.0,6.49,6.5,6.49,6.5,385550.0
2018-01-11 10:30:00,6.5,6.51,6.5,6.5,928400.0,6.5,6.51,6.5,6.5,928400.0
2018-01-11 10:40:00,6.5,6.51,6.5,6.51,277750.0,6.5,6.51,6.5,6.51,277750.0
2018-01-11 10:50:00,6.51,6.53,6.51,6.53,747050.0,6.51,6.53,6.51,6.53,747050.0
2018-01-11 11:00:00,6.53,6.54,6.53,6.53,530000.0,6.53,6.54,6.53,6.53,530000.0
2018-01-11 11:10:00,6.53,6.53,6.52,6.52,634950.0,6.53,6.53,6.52,6.52,634950.0
2018-01-11 11:20:00,6.52,6.53,6.52,6.52,424550.0,6.52,6.53,6.52,6.52,424550.0
2018-01-11 11:30:00,6.52,6.53,6.52,6.52,210900.0,6.52,6.53,6.52,6.52,210900.0
2018-01-11 11:40:00,6.52,6.53,6.52,6.52,235900.0,6.52,6.53,6.52,6.52,235900.0
2018-01-11 11:50:00,6.52,6.53,6.52,6.53,160000.0,6.52,6.53,6.52,6.53,160000.0
2018-01-11 12:00:00,6.53,6.54,6.53,6.53,286650.0,6.53,6.54,6.53,6.53,286650.0
2018-01-11 12:10:00,6.53,6.55,6.53,6.55,328650.0,6.53,6.55,6.53,6.55,328650.0
2018-01-11 12:20:00,6.54,6.55,6.54,6.55,383400.0,6.54,6.55,6.54,6.55,383400.0
2018-01-11 12:30:00,6.55,6.56,6.55,6.55,475650.0,6.55,6.56,6.55,6.55,475650.0
2018-01-11 12:40:00,6.55,6.55,6.54,6.55,2045400.0,6.55,6.55,6.54,6.55,2045400.0
2018-01-11 12:50:00,6.55,6.56,6.54,6.55,425500.0,6.55,6.56,6.54,6.55,425500.0
2018-01-11 13:00:00,6.55,6.56,6.55,6.56,723000.0,6.55,6.56,6.55,6.56,723000.0
2018-01-11 13:10:00,6.56,6.56,6.55,6.55,549150.0,6.56,6.56,6.55,6.55,549150.0
2018-01-11 13:20:00,6.55,6.56,6.55,6.55,636050.0,6.55,6.56,6.55,6.55,636050.0
2018-01-11 13:30:00,6.55,6.55,6.51,6.51,779100.0,6.55,6.55,6.51,6.51,779100.0
2018-01-11 13:40:00,6.51,6.52,6.51,6.52,1256150.0,6.51,6.52,6.51,6.52,1256150.0
2018-01-11 13:50:00,6.51,6.51,6.49,6.5,975400.0,6.51,6.51,6.49,6.5,975400.0
2018-01-11 14:00:00,6.51,6.52,6.5,6.51,511800.0,6.51,6.52,6.5,6.51,511800.0
2018-01-11 14:10:00,6.51,6.52,6.51,6.52,175000.0,6.51,6.52,6.51,6.52,175000.0
2018-01-11 14:20:00,6.52,6.52,6.51,6.52,120100.0,6.52,6.52,6.51,6.52,120100.0
2018-01-11 14:30:00,6.51,6.52,6.5,6.5,190750.0,6.51,6.52,6.5,6.5,190750.0
2018-01-11 14:40:00,6.5,6.51,6.5,6.51,456900.0,6.5,6.51,6.5,6.51,456900.0
2018-01-11 14:50:00,6.51,6.52,6.51,6.51,417400.0,6.51,6.52,6.51,6.51,417400.0
2018-01-11 15:00:00,6.51,6.52,6.51,6.52,306150.0,6.51,6.52,6.51,6.52,306150.0
2018-01-11 15:10:00,6.51,6.52,6.51,6.52,557500.0,6.51,6.52,6.51,6.52,557500.0
2018-01-11 15:20:00,6.51,6.52,6.51,6.51,766800.0,6.51,6.52,6.51,6.51,766800.0
2018-01-11 15:30:00,6.51,6.52,6.51,6.52,706650.0,6.51,6.52,6.51,6.52,706650.0
2018-01-11 15:40:00,6.52,6.52,6.5,6.51,1148950.0,6.52,6.52,6.5,6.51,1148950.0
2018-01-11 15:50:00,6.51,6.52,6.51,6.51,4405050.0,6.51,6.52,6.51,6.51,4405050.0
2018-01-12 09:30:00,6.54,6.57,6.52,6.54,1445050.0,6.54,6.57,6.52,6.54,1445050.0
2018-01-12 09:40:00,6.54,6.55,6.53,6.53,368050.0,6.54,6.55,6.53,6.53,368050.0
2018-01-12 09:50:00,6.53,6.54,6.5,6.51,712450.0,6.53,6.54,6.5,6.51,712450.0
2018-01-12 10:00:00,6.51,6.51,6.47,6.48,1220750.0,6.51,6.51,6.47,6.48,1220750.0
2018-01-12 10:10:00,6.47,6.48,6.46,6.47,1134500.0,6.47,6.48,6.46,6.47,1134500.0
2018-01-12 10:20:00,6.47,6.5,6.47,6.49,719500.0,6.47,6.5,6.47,6.49,719500.0
2018-01-12 10:30:00,6.49,6.5,6.49,6.5,525600.0,6.49,6.5,6.49,6.5,525600.0
2018-01-12 10:40:00,6.51,6.52,6.5,6.51,596100.0,6.51,6.52,6.5,6.51,596100.0
2018-01-12 10:50:00,6.51,6.52,6.5,6.51,331250.0,6.51,6.52,6.5,6.51,331250.0
2018-01-12 11:00:00,6.51,6.53,6.51,6.52,560150.0,6.51,6.53,6.51,6.52,560150.0
2018-01-12 11:10:00,6.52,6.53,6.52,6.52,1227850.0,6.52,6.53,6.52,6.52,1227850.0
2018-01-12 11:20:00,6.52,6.53,6.51,6.51,395700.0,6.52,6.53,6.51,6.51,395700.0
2018-01-12 11:30:00,6.51,6.53,6.51,6.52,651550.0,6.51,6.53,6.51,6.52,651550.0
2018-01-12 11:40:00,6.52,6.52,6.51,6.51,708250.0,6.52,6.52,6.51,6.51,708250.0
2018-01-12 11:50:00,6.51,6.53,6.51,6.52,580150.0,6.51,6.53,6.51,6.52,580150.0
2018-01-12 12:00:00,6.52,6.52,6.51,6.52,366600.0,6.52,6.52,6.51,6.52,366600.0
2018-01-12 12:10:00,6.52,6.53,6.51,6.51,804550.0,6.52,6.53,6.51,6.51,804550.0
2018-01-12 12:20:00,6.52,6.53,6.52,6.52,401900.0,6.52,6.53,6.52,6.52,401900.0
2018-01-12 12:30:00,6.52,6.53,6.52,6.52,462000.0,6.52,6.53,6.52,6.52,462000.0
2018-01-12 12:40:00,6.52,6.52,6.52,6.52,214550.0,6.52,6.52,6.52,6.52,214550.0
2018-01-12 12:50:00,6.52,6.53,6.52,6.52,465300.0,6.52,6.53,6.52,6.52,465300.0
2018-01-12 13:00:00,6.53,6.54,6.53,6.53,947200.0,6.53,6.54,6.53,6.53,947200.0
2018-01-12 13:10:00,6.53,6.54,6.52,6.52,527050.0,6.53,6.54,6.52,6.52,527050.0
2018-01-12 13:20:00,6.52,6.53,6.52,6.52,401650.0,6.52,6.53,6.52,6.52,401650.0
2018-01-12 13:30:00,6.52,6.52,6.51,6.52,425000.0,6.52,6.52,6.51,6.52,425000.0
2018-01-12 13:40:00,6.52,6.52,6.52,6.52,459800.0,6.52,6.52,6.52,6.52,459800.0
2018-01-12 13:50:00,6.52,6.53,6.51,6.52,617050.0,6.52,6.53,6.51,6.52,617050.0
2018-01-12 14:00:00,6.52,6.53,6.52,6.52,310050.0,6.52,6.53,6.52,6.52,310050.0
2018-01-12 14:10:00,6.52,6.53,6.52,6.53,356400.0,6.52,6.53,6.52,6.53,356400.0
2018-01-12 14:20:00,6.53,6.53,6.52,6.52,367250.0,6.53,6.53,6.52,6.52,367250.0
2018-01-12 14:30:00,6.52,6.53,6.52,6.52,479450.0,6.52,6.53,6.52,6.52,479450.0
2018-01-12 14:40:00,6.52,6.53,6.52,6.52,200700.0,6.52,6.53,6.52,6.52,200700.0
2018-01-12 14:50:00,6.53,6.54,6.53,6.54,260000.0,6.53,6.54,6.53,6.54,260000.0
2018-01-12 15:00:00,6.54,6.56,6.53,6.55,530900.0,6.54,6.56,6.53,6.55,530900.0
2018-01-12 15:10:00,6.54,6.55,6.53,6.54,790250.0,6.54,6.55,6.53,6.54,790250.0
2018-01-12 15:20:00,6.53,6.56,6.53,6.55,360400.0,6.53,6.56,6.53,6.55,360400.0
2018-01-12 15:30:00,6.55,6.56,6.55,6.56,574550.0,6.55,6.56,6.55,6.56,574550.0
2018-01-12 15:40:00,6.56,6.56,6.55,6.56,1118450.0,6.56,6.56,6.55,6.56,1118450.0
2018-01-12 15:50:00,6.56,6.56,6.54,6.55,2520700.0,6.56,6.56,6.54,6.55,2520700.0
2018-01-16 09:30:00,6.59,6.62,6.58,6.6,1786600.0,6.59,6.62,6.58,6.6,1786600.0
2018-01-16 09:40:00,6.6,6.6,6.55,6.56,690700.0,6.6,6.6,6.55,6.56,690700.0
2018-01-16 09:50:00,6.56,6.58,6.56,6.57,250050.0,6.56,6.58,6.56,6.57,250050.0
2018-01-16 10:00:00,6.58,6.6,6.58,6.58,541600.0,6.58,6.6,6.58,6.58,541600.0
2018-01-16 10:10:00,6.58,6.58,6.56,6.56,456400.0,6.58,6.58,6.56,6.56,456400.0
2018-01-16 10:20:00,6.56,6.57,6.55,6.57,435050.0,6.56,6.57,6.55,6.57,435050.0
2018-01-16 10:30:00,6.57,6.59,6.56,6.59,421000.0,6.57,6.59,6.56,6.59,421000.0
2018-01-16 10:40:00,6.59,6.61,6.59,6.6,210800.0,6.59,6.61,6.59,6.6,210800.0
2018-01-16 10:50:00,6.61,6.61,6.59,6.59,587350.0,6.61,6.61,6.59,6.59,587350.0
2018-01-16 11:00:00,6.59,6.61,6.58,6.58,528750.0,6.59,6.61,6.58,6.58,528750.0
2018-01-16 11:10:00,6.59,6.59,6.57,6.57,577100.0,6.59,6.59,6.57,6.57,577100.0
2018-01-16 11:20:00,6.57,6.58,6.56,6.57,411800.0,6.57,6.58,6.56,6.57,411800.0
2018-01-16 11:30:00,6.57,6.59,6.57,6.58,515450.0,6.57,6.59,6.57,6.58,515450.0
2018-01-16 11:40:00,6.59,6.59,6.58,6.59,270850.0,6.59,6.59,6.58,6.59,270850.0
2018-01-16 11:50:00,6.58,6.59,6.58,6.58,853550.0,6.58,6.59,6.58,6.58,853550.0
2018-01-16 12:00:00,6.58,6.58,6.55,6.56,467700.0,6.58,6.58,6.55,6.56,467700.0
2018-01-16 12:10:00,6.56,6.58,6.56,6.57,203400.0,6.56,6.58,6.56,6.57,203400.0
2018-01-16 12:20:00,6.57,6.57,6.57,6.57,76000.0,6.57,6.57,6.57,6.57,76000.0
2018-01-16 12:30:00,6.57,6.57,6.56,6.56,371200.0,6.57,6.57,6.56,6.56,371200.0
2018-01-16 12:40:00,6.56,6.56,6.55,6.56,553950.0,6.56,6.56,6.55,6.56,553950.0
2018-01-16 12:50:00,6.56,6.56,6.55,6.55,450000.0,6.56,6.56,6.55,6.55,450000.0
2018-01-16 13:00:00,6.55,6.56,6.55,6.56,485900.0,6.55,6.56,6.55,6.56,485900.0
2018-01-16 13:10:00,6.55,6.56,6.55,6.55,303250.0,6.55,6.56,6.55,6.55,303250.0
2018-01-16 13:20:00,6.55,6.55,6.54,6.55,272800.0,6.55,6.55,6.54,6.55,272800.0
2018-01-16 13:30:00,6.55,6.56,6.54,6.54,218250.0,6.55,6.56,6.54,6.54,218250.0
2018-01-16 13:40:00,6.54,6.54,6.53,6.54,378600.0,6.54,6.54,6.53,6.54,378600.0
2018-01-16 13:50:00,6.54,6.54,6.52,6.53,756100.0,6.54,6.54,6.52,6.53,756100.0
2018-01-16 14:00:00,6.53,6.54,6.53,6.53,706750.0,6.53,6.54,6.53,6.53,706750.0
2018-01-16 14:10:00,6.53,6.54,6.52,6.53,1013600.0,6.53,6.54,6.52,6.53,1013600.0
2018-01-16 14:20:00,6.53,6.53,6.51,6.51,831050.0,6.53,6.53,6.51,6.51,831050.0
2018-01-16 14:30:00,6.51,6.52,6.5,6.51,602350.0,6.51,6.52,6.5,6.51,602350.0
2018-01-16 14:40:00,6.51,6.52,6.5,6.51,197850.0,6.51,6.52,6.5,6.51,197850.0
2018-01-16 14:50:00,6.51,6.52,6.5,6.51,464100.0,6.51,6.52,6.5,6.51,464100.0
2018-01-16 15:00:00,6.52,6.54,6.52,6.54,779550.0,6.52,6.54,6.52,6.54,779550.0
2018-01-16 15:10:00,6.54,6.54,6.53,6.54,316400.0,6.54,6.54,6.53,6.54,316400.0
2018-01-16 15:20:00,6.55,6.56,6.54,6.56,539750.0,6.55,6.56,6.54,6.56,539750.0
2018-01-16 15:30:00,6.56,6.57,6.55,6.55,572550.0,6.56,6.57,6.55,6.55,572550.0
2018-01-16 15:40:00,6.55,6.56,6.55,6.56,757050.0,6.55,6.56,6.55,6.56,757050.0
2018-01-16 15:50:00,6.56,6.56,6.54,6.55,2126700.0,6.56,6.56,6.54,6.55,2126700.0
2018-01-17 09:30:00,6.56,6.59,6.55,6.56,1106750.0,6.56,6.59,6.55,6.56,1106750.0
2018-01-17 09:40:00,6.56,6.56,6.5,6.52,1629750.0,6.56,6.56,6.5,6.52,1629750.0
2018-01-17 09:50:00,6.52,6.57,6.51,6.56,1829000.0,6.52,6.57,6.51,6.56,1829000.0
2018-01-17 10:00:00,6.56,6.59,6.56,6.56,705650.0,6.56,6.59,6.56,6.56,705650.0
2018-01-17 10:10:00,6.56,6.58,6.56,6.56,1701050.0,6.56,6.58,6.56,6.56,1701050.0
2018-01-17 10:20:00,6.56,6.58,6.56,6.57,310850.0,6.56,6.58,6.56,6.57,310850.0
2018-01-17 10:30:00,6.57,6.6,6.57,6.59,538250.0,6.57,6.6,6.57,6.59,538250.0
2018-01-17 10:40:00,6.58,6.58,6.57,6.57,314000.0,6.58,6.58,6.57,6.57,314000.0
2018-01-17 10:50:00,6.57,6.59,6.57,6.59,675250.0,6.57,6.59,6.57,6.59,675250.0
2018-01-17 11:00:00,6.58,6.6,6.58,6.6,422900.0,6.58,6.6,6.58,6.6,422900.0
2018-01-17 11:10:00,6.6,6.61,6.59,6.6,592950.0,6.6,6.61,6.59,6.6,592950.0
2018-01-17 11:20:00,6.59,6.6,6.59,6.59,385000.0,6.59,6.6,6.59,6.59,385000.0
2018-01-17 11:30:00,6.59,6.59,6.57,6.58,411050.0,6.59,6.59,6.57,6.58,411050.0
2018-01-17 11:40:00,6.58,6.59,6.58,6.59,478250.0,6.58,6.59,6.58,6.59,478250.0
2018-01-17 11:50:00,6.58,6.6,6.58,6.6,651200.0,6.58,6.6,6.58,6.6,651200.0
2018-01-17 12:00:00,6.6,6.62,6.6,6.62,581850.0,6.6,6.62,6.6,6.62,581850.0
2018-01-17 12:10:00,6.61,6.62,6.6,6.6,1250150.0,6.61,6.62,6.6,6.6,1250150.0
2018-01-17 12:20:00,6.6,6.63,6.6,6.63,1128950.0,6.6,6.63,6.6,6.63,1128950.0
2018-01-17 12:30:00,6.63,6.63,6.62,6.62,1238400.0,6.63,6.63,6.62,6.62,1238400.0
2018-01-17 12:40:00,6.62,6.63,6.62,6.63,556200.0,6.62,6.63,6.62,6.63,556200.0
2018-01-17 12:50:00,6.63,6.64,6.62,6.63,437500.0,6.63,6.64,6.62,6.63,437500.0
2018-01-17 13:00:00,6.63,6.65,6.63,6.64,735550.0,6.63,6.65,6.63,6.64,735550.0
2018-01-17 13:10:00,6.64,6.69,6.64,6.69,1556700.0,6.64,6.69,6.64,6.69,1556700.0
2018-01-17 13:20:00,6.69,6.69,6.68,6.69,924400.0,6.69,6.69,6.68,6.69,924400.0
2018-01-17 13:30:00,6.69,6.71,6.68,6.7,1339650.0,6.69,6.71,6.68,6.7,1339650.0
2018-01-17 13:40:00,6.7,6.73,6.7,6.72,946200.0,6.7,6.73,6.7,6.72,946200.0
2018-01-17 13:50:00,6.72,6.74,6.72,6.73,710050.0,6.72,6.74,6.72,6.73,710050.0
2018-01-17 14:00:00,6.73,6.74,6.72,6.73,1858150.0,6.73,6.74,6.72,6.73,1858150.0
2018-01-17 14:10:00,6.73,6.75,6.73,6.75,1002900.0,6.73,6.75,6.73,6.75,1002900.0
2018-01-17 14:20:00,6.75,6.79,6.75,6.78,1424700.0,6.75,6.79,6.75,6.78,1424700.0
2018-01-17 14:30:00,6.78,6.79,6.77,6.78,1570600.0,6.78,6.79,6.77,6.78,1570600.0
2018-01-17 14:40:00,6.78,6.78,6.75,6.76,1171250.0,6.78,6.78,6.75,6.76,1171250.0
2018-01-17 14:50:00,6.75,6.75,6.72,6.73,838800.0,6.75,6.75,6.72,6.73,838800.0
2018-01-17 15:00:00,6.73,6.76,6.73,6.74,1023750.0,6.73,6.76,6.73,6.74,1023750.0
2018-01-17 15:10:00,6.74,6.74,6.71,6.72,848350.0,6.74,6.74,6.71,6.72,848350.0
2018-01-17 15:20:00,6.71,6.72,6.7,6.71,613550.0,6.71,6.72,6.7,6.71,613550.0
2018-01-17 15:30:00,6.71,6.71,6.69,6.69,735550.0,6.71,6.71,6.69,6.69,735550.0
2018-01-17 15:40:00,6.69,6.71,6.69,6.71,1264250.0,6.69,6.71,6.69,6.71,1264250.0
2018-01-17 15:50:00,6.71,6.71,6.69,6.69,2394950.0,6.71,6.71,6.69,6.69,2394950.0
2018-01-18 09:30:00,6.69,6.78,6.68,6.77,955350.0,6.69,6.78,6.68,6.77,955350.0
2018-01-18 09:40:00,6.78,6.83,6.76,6.81,1951500.0,6.78,6.83,6.76,6.81,1951500.0
2018-01-18 09:50:00,6.81,6.82,6.81,6.82,991250.0,6.81,6.82,6.81,6.82,991250.0
2018-01-18 10:00:00,6.82,6.82,6.72,6.73,1731000.0,6.82,6.82,6.72,6.73,1731000.0
2018-01-18 10:10:00,6.73,6.73,6.69,6.69,768250.0,6.73,6.73,6.69,6.69,768250.0
2018-01-18 10:20:00,6.69,6.7,6.66,6.66,868300.0,6.69,6.7,6.66,6.66,868300.0
2018-01-18 10:30:00,6.66,6.69,6.65,6.68,1253700.0,6.66,6.69,6.65,6.68,1253700.0
2018-01-18 10:40:00,6.68,6.69,6.67,6.67,795400.0,6.68,6.69,6.67,6.67,795400.0
2018-01-18 10:50:00,6.66,6.7,6.66,6.7,528700.0,6.66,6.7,6.66,6.7,528700.0
2018-01-18 11:00:00,6.7,6.72,6.68,6.71,1162300.0,6.7,6.72,6.68,6.71,1162300.0
2018-01-18 11:10:00,6.71,6.72,6.7,6.71,326550.0,6.71,6.72,6.7,6.71,326550.0
2018-01-18 11:20:00,6.7,6.71,6.69,6.69,382850.0,6.7,6.71,6.69,6.69,382850.0
2018-01-18 11:30:00,6.69,6.69,6.69,6.69,429000.0,6.69,6.69,6.69,6.69,429000.0
2018-01-18 11:40:00,6.69,6.69,6.67,6.68,524200.0,6.69,6.69,6.67,6.68,524200.0
2018-01-18 11:50:00,6.68,6.7,6.67,6.7,664800.0,6.68,6.7,6.67,6.7,664800.0
2018-01-18 12:00:00,6.7,6.71,6.69,6.7,218050.0,6.7,6.71,6.69,6.7,218050.0
2018-01-18 12:10:00,6.69,6.7,6.69,6.7,617300.0,6.69,6.7,6.69,6.7,617300.0
2018-01-18 12:20:00,6.7,6.71,6.7,6.71,607300.0,6.7,6.71,6.7,6.71,607300.0
2018-01-18 12:30:00,6.7,6.72,6.7,6.72,705600.0,6.7,6.72,6.7,6.72,705600.0
2018-01-18 12:40:00,6.72,6.72,6.71,6.71,197300.0,6.72,6.72,6.71,6.71,197300.0
2018-01-18 12:50:00,6.71,6.72,6.71,6.72,367300.0,6.71,6.72,6.71,6.72,367300.0
2018-01-18 13:00:00,6.72,6.72,6.71,6.72,475000.0,6.72,6.72,6.71,6.72,475000.0
2018-01-18 13:10:00,6.72,6.73,6.71,6.73,629950.0,6.72,6.73,6.71,6.73,629950.0
2018-01-18 13:20:00,6.73,6.73,6.72,6.72,184200.0,6.73,6.73,6.72,6.72,184200.0
2018-01-18 13:30:00,6.72,6.73,6.72,6.72,398900.0,6.72,6.73,6.72,6.72,398900.0
2018-01-18 13:40:00,6.72,6.72,6.72,6.72,35000.0,6.72,6.72,6.72,6.72,35000.0
2018-01-18 13:50:00,6.72,6.73,6.72,6.73,188650.0,6.72,6.73,6.72,6.73,188650.0
2018-01-18 14:00:00,6.73,6.75,6.73,6.75,307650.0,6.73,6.75,6.73,6.75,307650.0
2018-01-18 14:10:00,6.75,6.77,6.75,6.76,884100.0,6.75,6.77,6.75,6.76,884100.0
2018-01-18 14:20:00,6.76,6.78,6.76,6.77,1093950.0,6.76,6.78,6.76,6.77,1093950.0
2018-01-18 14:30:00,6.77,6.79,6.76,6.78,1215850.0,6.77,6.79,6.76,6.78,1215850.0
2018-01-18 14:40:00,6.78,6.8,6.78,6.79,686250.0,6.78,6.8,6.78,6.79,686250.0
2018-01-18 14:50:00,6.78,6.8,6.78,6.8,353150.0,6.78,6.8,6.78,6.8,353150.0
2018-01-18 15:00:00,6.79,6.8,6.77,6.77,1118850.0,6.79,6.8,6.77,6.77,1118850.0
2018-01-18 15:10:00,6.77,6.79,6.77,6.79,1282600.0,6.77,6.79,6.77,6.79,1282600.0
2018-01-18 15:20:00,6.79,6.79,6.78,6.78,2084550.0,6.79,6.79,6.78,6.78,2084550.0
2018-01-18 15:30:00,6.79,6.79,6.74,6.74,2048900.0,6.79,6.79,6.74,6.74,2048900.0
2018-01-18 15:40:00,6.74,6.76,6.74,6.75,1171600.0,6.74,6.76,6.74,6.75,1171600.0
2018-01-18 15:50:00,6.75,6.76,6.74,6.75,2807200.0,6.75,6.76,6.74,6.75,2807200.0
2018-01-19 09:30:00,6.79,6.86,6.78,6.82,3240800.0,6.79,6.86,6.78,6.82,3240800.0
2018-01-19 09:40:00,6.82,6.84,6.81,6.83,1166650.0,6.82,6.84,6.81,6.83,1166650.0
2018-01-19 09:50:00,6.83,6.83,6.8,6.81,1085000.0,6.83,6.83,6.8,6.81,1085000.0
2018-01-19 10:00:00,6.81,6.81,6.77,6.78,1194250.0,6.81,6.81,6.77,6.78,1194250.0
2018-01-19 10:10:00,6.77,6.78,6.77,6.78,709400.0,6.77,6.78,6.77,6.78,709400.0
2018-01-19 10:20:00,6.78,6.78,6.77,6.78,480900.0,6.78,6.78,6.77,6.78,480900.0
2018-01-19 10:30:00,6.78,6.82,6.78,6.81,1016800.0,6.78,6.82,6.78,6.81,1016800.0
2018-01-19 10:40:00,6.81,6.84,6.81,6.83,1204600.0,6.81,6.84,6.81,6.83,1204600.0
2018-01-19 10:50:00,6.83,6.84,6.82,6.83,911900.0,6.83,6.84,6.82,6.83,911900.0
2018-01-19 11:00:00,6.83,6.83,6.82,6.83,878750.0,6.83,6.83,6.82,6.83,878750.0
2018-01-19 11:10:00,6.82,6.85,6.82,6.84,867450.0,6.82,6.85,6.82,6.84,867450.0
2018-01-19 11:20:00,6.84,6.86,6.84,6.86,1217050.0,6.84,6.86,6.84,6.86,1217050.0
2018-01-19 11:30:00,6.86,6.86,6.85,6.86,497250.0,6.86,6.86,6.85,6.86,497250.0
2018-01-19 11:40:00,6.86,6.89,6.86,6.89,2028900.0,6.86,6.89,6.86,6.89,2028900.0
2018-01-19 11:50:00,6.88,6.9,6.88,6.89,1295800.0,6.88,6.9,6.88,6.89,1295800.0
2018-01-19 12:00:00,6.89,6.9,6.89,6.9,1183950.0,6.89,6.9,6.89,6.9,1183950.0
2018-01-19 12:10:00,6.89,6.89,6.89,6.89,1441850.0,6.89,6.89,6.89,6.89,1441850.0
2018-01-19 12:20:00,6.9,6.9,6.89,6.9,1718100.0,6.9,6.9,6.89,6.9,1718100.0
2018-01-19 12:30:00,6.9,6.91,6.9,6.91,1144750.0,6.9,6.91,6.9,6.91,1144750.0
2018-01-19 12:40:00,6.91,6.92,6.88,6.89,1433900.0,6.91,6.92,6.88,6.89,1433900.0
2018-01-19 12:50:00,6.89,6.9,6.89,6.9,930750.0,6.89,6.9,6.89,6.9,930750.0
2018-01-19 13:00:00,6.89,6.91,6.88,6.89,1250400.0,6.89,6.91,6.88,6.89,1250400.0
2018-01-19 13:10:00,6.89,6.89,6.89,6.89,245500.0,6.89,6.89,6.89,6.89,245500.0
2018-01-19 13:20:00,6.89,6.9,6.88,6.88,904250.0,6.89,6.9,6.88,6.88,904250.0
2018-01-19 13:30:00,6.88,6.89,6.86,6.89,1517150.0,6.88,6.89,6.86,6.89,1517150.0
2018-01-19 13:40:00,6.88,6.88,6.86,6.87,786300.0,6.88,6.88,6.86,6.87,786300.0
2018-01-19 13:50:00,6.87,6.88,6.85,6.85,857550.0,6.87,6.88,6.85,6.85,857550.0
2018-01-19 14:00:00,6.85,6.86,6.85,6.86,587000.0,6.85,6.86,6.85,6.86,587000.0
2018-01-19 14:10:00,6.86,6.87,6.86,6.86,452950.0,6.86,6.87,6.86,6.86,452950.0
2018-01-19 14:20:00,6.86,6.88,6.86,6.87,1052900.0,6.86,6.88,6.86,6.87,1052900.0
2018-01-19 14:30:00,6.87,6.88,6.87,6.87,404250.0,6.87,6.88,6.87,6.87,404250.0
2018-01-19 14:40:00,6.87,6.88,6.86,6.87,549600.0,6.87,6.88,6.86,6.87,549600.0
2018-01-19 14:50:00,6.86,6.87,6.86,6.87,639050.0,6.86,6.87,6.86,6.87,639050.0
2018-01-19 15:00:00,6.87,6.87,6.87,6.87,917700.0,6.87,6.87,6.87,6.87,917700.0
2018-01-19 15:10:00,6.87,6.88,6.87,6.88,2092400.0,6.87,6.88,6.87,6.88,2092400.0
2018-01-19 15:20:00,6.88,6.88,6.87,6.88,1118950.0,6.88,6.88,6.87,6.88,1118950.0
2018-01-19 15:30:00,6.88,6.88,6.87,6.88,1250650.0,6.88,6.88,6.87,6.88,1250650.0
2018-01-19 15:40:00,6.88,6.88,6.86,6.87,1953400.0,6.88,6.88,6.86,6.87,1953400.0
2018-01-19 15:50:00,6.87,6.88,6.86,6.88,2713700.0,6.87,6.88,6.86,6.88,2713700.0
2018-01-22 09:30:00,6.8,6.81,6.74,6.78,4071100.0,6.8,6.81,6.74,6.78,4071100.0
2018-01-22 09:40:00,6.78,6.79,6.72,6.73,1857300.0,6.78,6.79,6.72,6.73,1857300.0
2018-01-22 09:50:00,6.73,6.74,6.7,6.73,1809100.0,6.73,6.74,6.7,6.73,1809100.0
2018-01-22 10:00:00,6.73,6.74,6.71,6.72,1613650.0,6.73,6.74,6.71,6.72,1613650.0
2018-01-22 10:10:00,6.73,6.73,6.69,6.69,1607250.0,6.73,6.73,6.69,6.69,1607250.0
2018-01-22 10:20:00,6.69,6.71,6.68,6.68,1171800.0,6.69,6.71,6.68,6.68,1171800.0
2018-01-22 10:30:00,6.68,6.68,6.66,6.67,1058150.0,6.68,6.68,6.66,6.67,1058150.0
2018-01-22 10:40:00,6.66,6.69,6.66,6.68,1489400.0,6.66,6.69,6.66,6.68,1489400.0
2018-01-22 10:50:00,6.69,6.7,6.67,6.67,1317650.0,6.69,6.7,6.67,6.67,1317650.0
2018-01-22 11:00:00,6.68,6.68,6.67,6.67,683600.0,6.68,6.68,6.67,6.67,683600.0
2018-01-22 11:10:00,6.67,6.67,6.65,6.66,1059500.0,6.67,6.67,6.65,6.66,1059500.0
2018-01-22 11:20:00,6.66,6.66,6.64,6.64,1010200.0,6.66,6.66,6.64,6.64,1010200.0
2018-01-22 11:30:00,6.64,6.65,6.64,6.65,1186950.0,6.64,6.65,6.64,6.65,1186950.0
2018-01-22 11:40:00,6.65,6.65,6.64,6.64,741450.0,6.65,6.65,6.64,6.64,741450.0
2018-01-22 11:50:00,6.64,6.64,6.63,6.64,532950.0,6.64,6.64,6.63,6.64,532950.0
2018-01-22 12:00:00,6.64,6.64,6.63,6.64,752900.0,6.64,6.64,6.63,6.64,752900.0
2018-01-22 12:10:00,6.64,6.64,6.62,6.63,893900.0,6.64,6.64,6.62,6.63,893900.0
2018-01-22 12:20:00,6.63,6.64,6.62,6.62,1387650.0,6.63,6.64,6.62,6.62,1387650.0
2018-01-22 12:30:00,6.62,6.63,6.61,6.61,1170400.0,6.62,6.63,6.61,6.61,1170400.0
2018-01-22 12:40:00,6.61,6.62,6.61,6.62,1072800.0,6.61,6.62,6.61,6.62,1072800.0
2018-01-22 12:50:00,6.62,6.63,6.61,6.62,1149400.0,6.62,6.63,6.61,6.62,1149400.0
2018-01-22 13:00:00,6.62,6.62,6.61,6.61,574550.0,6.62,6.62,6.61,6.61,574550.0
2018-01-22 13:10:00,6.61,6.61,6.59,6.59,2396800.0,6.61,6.61,6.59,6.59,2396800.0
2018-01-22 13:20:00,6.59,6.61,6.59,6.6,1611600.0,6.59,6.61,6.59,6.6,1611600.0
2018-01-22 13:30:00,6.6,6.64,6.6,6.63,1010350.0,6.6,6.64,6.6,6.63,1010350.0
2018-01-22 13:40:00,6.64,6.64,6.62,6.63,531250.0,6.64,6.64,6.62,6.63,531250.0
2018-01-22 13:50:00,6.63,6.63,6.62,6.62,823700.0,6.63,6.63,6.62,6.62,823700.0
2018-01-22 14:00:00,6.62,6.62,6.59,6.6,914400.0,6.62,6.62,6.59,6.6,914400.0
2018-01-22 14:10:00,6.6,6.61,6.59,6.6,1474600.0,6.6,6.61,6.59,6.6,1474600.0
2018-01-22 14:20:00,6.61,6.61,6.59,6.59,1260550.0,6.61,6.61,6.59,6.59,1260550.0
2018-01-22 14:30:00,6.6,6.6,6.6,6.6,1452850.0,6.6,6.6,6.6,6.6,1452850.0
2018-01-22 14:40:00,6.6,6.61,6.6,6.6,1403400.0,6.6,6.61,6.6,6.6,1403400.0
2018-01-22 14:50:00,6.6,6.61,6.6,6.61,671050.0,6.6,6.61,6.6,6.61,671050.0
2018-01-22 15:00:00,6.61,6.61,6.6,6.6,940800.0,6.61,6.61,6.6,6.6,940800.0
2018-01-22 15:10:00,6.6,6.61,6.59,6.6,776350.0,6.6,6.61,6.59,6.6,776350.0
2018-01-22 15:20:00,6.6,6.61,6.59,6.6,900250.0,6.6,6.61,6.59,6.6,900250.0
2018-01-22 15:30:00,6.6,6.6,6.59,6.59,1438150.0,6.6,6.6,6.59,6.59,1438150.0
2018-01-22 15:40:00,6.6,6.61,6.59,6.6,2584500.0,6.6,6.61,6.59,6.6,2584500.0
2018-01-22 15:50:00,6.6,6.6,6.59,6.6,6068250.0,6.6,6.6,6.59,6.6,6068250.0
2018-01-23 09:30:00,6.6,6.66,6.59,6.65,1606400.0,6.6,6.66,6.59,6.65,1606400.0
2018-01-23 09:40:00,6.65,6.69,6.65,6.68,2250250.0,6.65,6.69,6.65,6.68,2250250.0
2018-01-23 09:50:00,6.68,6.68,6.63,6.63,1048700.0,6.68,6.68,6.63,6.63,1048700.0
2018-01-23 10:00:00,6.64,6.64,6.6,6.62,953750.0,6.64,6.64,6.6,6.62,953750.0
2018-01-23 10:10:00,6.61,6.62,6.61,6.62,784450.0,6.61,6.62,6.61,6.62,784450.0
2018-01-23 10:20:00,6.62,6.62,6.59,6.6,2194700.0,6.62,6.62,6.59,6.6,2194700.0
2018-01-23 10:30:00,6.6,6.61,6.59,6.6,1759600.0,6.6,6.61,6.59,6.6,1759600.0
2018-01-23 10:40:00,6.6,6.6,6.57,6.58,1115350.0,6.6,6.6,6.57,6.58,1115350.0
2018-01-23 10:50:00,6.58,6.58,6.56,6.57,978100.0,6.58,6.58,6.56,6.57,978100.0
2018-01-23 11:00:00,6.57,6.59,6.56,6.58,1345800.0,6.57,6.59,6.56,6.58,1345800.0
2018-01-23 11:10:00,6.59,6.59,6.58,6.59,1191400.0,6.59,6.59,6.58,6.59,1191400.0
2018-01-23 11:20:00,6.59,6.6,6.59,6.59,576350.0,6.59,6.6,6.59,6.59,576350.0
2018-01-23 11:30:00,6.59,6.6,6.58,6.6,1651350.0,6.59,6.6,6.58,6.6,1651350.0
2018-01-23 11:40:00,6.6,6.6,6.59,6.6,880850.0,6.6,6.6,6.59,6.6,880850.0
2018-01-23 11:50:00,6.59,6.59,6.57,6.58,1030950.0,6.59,6.59,6.57,6.58,1030950.0
2018-01-23 12:00:00,6.58,6.58,6.57,6.58,721800.0,6.58,6.58,6.57,6.58,721800.0
2018-01-23 12:10:00,6.57,6.59,6.57,6.58,1320500.0,6.57,6.59,6.57,6.58,1320500.0
2018-01-23 12:20:00,6.58,6.59,6.58,6.58,310000.0,6.58,6.59,6.58,6.58,310000.0
2018-01-23 12:30:00,6.58,6.59,6.58,6.58,646000.0,6.58,6.59,6.58,6.58,646000.0
2018-01-23 12:40:00,6.58,6.59,6.58,6.59,568850.0,6.58,6.59,6.58,6.59,568850.0
2018-01-23 12:50:00,6.59,6.59,6.58,6.58,430000.0,6.59,6.59,6.58,6.58,430000.0
2018-01-23 13:00:00,6.58,6.58,6.58,6.58,555100.0,6.58,6.58,6.58,6.58,555100.0
2018-01-23 13:10:00,6.58,6.59,6.57,6.58,389150.0,6.58,6.59,6.57,6.58,389150.0
2018-01-23 13:20:00,6.57,6.58,6.57,6.58,440300.0,6.57,6.58,6.57,6.58,440300.0
2018-01-23 13:30:00,6.58,6.59,6.58,6.58,1799950.0,6.58,6.59,6.58,6.58,1799950.0
2018-01-23 13:40:00,6.58,6.58,6.58,6.58,211300.0,6.58,6.58,6.58,6.58,211300.0
2018-01-23 13:50:00,6.58,6.59,6.58,6.58,1164150.0,6.58,6.59,6.58,6.58,1164150.0
2018-01-23 14:00:00,6.58,6.59,6.58,6.58,1670350.0,6.58,6.59,6.58,6.58,1670350.0
2018-01-23 14:10:00,6.59,6.59,6.58,6.59,2329000.0,6.59,6.59,6.58,6.59,2329000.0
2018-01-23 14:20:00,6.59,6.59,6.58,6.59,1680950.0,6.59,6.59,6.58,6.59,1680950.0
2018-01-23 14:30:00,6.59,6.59,6.58,6.59,1242250.0,6.59,6.59,6.58,6.59,1242250.0
2018-01-23 14:40:00,6.59,6.59,6.58,6.58,224250.0,6.59,6.59,6.58,6.58,224250.0
2018-01-23 14:50:00,6.59,6.59,6.58,6.59,393100.0,6.59,6.59,6.58,6.59,393100.0
2018-01-23 15:00:00,6.59,6.59,6.58,6.58,1102350.0,6.59,6.59,6.58,6.58,1102350.0
2018-01-23 15:10:00,6.58,6.58,6.57,6.57,990500.0,6.58,6.58,6.57,6.57,990500.0
2018-01-23 15:20:00,6.57,6.57,6.57,6.57,899300.0,6.57,6.57,6.57,6.57,899300.0
2018-01-23 15:30:00,6.57,6.57,6.56,6.56,3155350.0,6.57,6.57,6.56,6.56,3155350.0
2018-01-23 15:40:00,6.56,6.57,6.56,6.56,4018200.0,6.56,6.57,6.56,6.56,4018200.0
2018-01-23 15:50:00,6.56,6.58,6.56,6.57,3942400.0,6.56,6.58,6.56,6.57,3942400.0
2018-01-24 09:30:00,6.6,6.61,6.49,6.51,2423700.0,6.6,6.61,6.49,6.51,2423700.0
2018-01-24 09:40:00,6.52,6.54,6.49,6.52,1612350.0,6.52,6.54,6.49,6.52,1612350.0
2018-01-24 09:50:00,6.52,6.52,6.5,6.5,851300.0,6.52,6.52,6.5,6.5,851300.0
2018-01-24 10:00:00,6.5,6.55,6.49,6.55,1442450.0,6.5,6.55,6.49,6.55,1442450.0
2018-01-24 10:10:00,6.55,6.6,6.55,6.6,1400300.0,6.55,6.6,6.55,6.6,1400300.0
2018-01-24 10:20:00,6.6,6.64,6.6,6.63,860950.0,6.6,6.64,6.6,6.63,860950.0
2018-01-24 10:30:00,6.63,6.64,6.6,6.63,1224850.0,6.63,6.64,6.6,6.63,1224850.0
2018-01-24 10:40:00,6.63,6.63,6.6,6.6,364900.0,6.63,6.63,6.6,6.6,364900.0
2018-01-24 10:50:00,6.61,6.61,6.57,6.58,536000.0,6.61,6.61,6.57,6.58,536000.0
2018-01-24 11:00:00,6.59,6.61,6.58,6.58,494800.0,6.59,6.61,6.58,6.58,494800.0
2018-01-24 11:10:00,6.57,6.6,6.57,6.6,631050.0,6.57,6.6,6.57,6.6,631050.0
2018-01-24 11:20:00,6.61,6.63,6.6,6.63,378000.0,6.61,6.63,6.6,6.63,378000.0
2018-01-24 11:30:00,6.62,6.62,6.58,6.59,388000.0,6.62,6.62,6.58,6.59,388000.0
2018-01-24 11:40:00,6.59,6.61,6.59,6.61,294200.0,6.59,6.61,6.59,6.61,294200.0
2018-01-24 11:50:00,6.61,6.63,6.61,6.61,577300.0,6.61,6.63,6.61,6.61,577300.0
2018-01-24 12:00:00,6.6,6.61,6.6,6.61,145250.0,6.6,6.61,6.6,6.61,145250.0
2018-01-24 12:10:00,6.61,6.61,6.6,6.6,255100.0,6.61,6.61,6.6,6.6,255100.0
2018-01-24 12:20:00,6.61,6.61,6.59,6.59,396850.0,6.61,6.61,6.59,6.59,396850.0
2018-01-24 12:30:00,6.6,6.6,6.57,6.58,662650.0,6.6,6.6,6.57,6.58,662650.0
2018-01-24 12:40:00,6.58,6.6,6.57,6.57,373250.0,6.58,6.6,6.57,6.57,373250.0
2018-01-24 12:50:00,6.58,6.6,6.57,6.6,374200.0,6.58,6.6,6.57,6.6,374200.0
2018-01-24 13:00:00,6.6,6.6,6.58,6.58,251500.0,6.6,6.6,6.58,6.58,251500.0
2018-01-24 13:10:00,6.58,6.59,6.56,6.59,340950.0,6.58,6.59,6.56,6.59,340950.0
2018-01-24 13:20:00,6.6,6.6,6.58,6.6,587100.0,6.6,6.6,6.58,6.6,587100.0
2018-01-24 13:30:00,6.6,6.6,6.58,6.59,602750.0,6.6,6.6,6.58,6.59,602750.0
2018-01-24 13:40:00,6.59,6.6,6.58,6.6,243250.0,6.59,6.6,6.58,6.6,243250.0
2018-01-24 13:50:00,6.6,6.6,6.6,6.6,1245950.0,6.6,6.6,6.6,6.6,1245950.0
2018-01-24 14:00:00,6.59,6.6,6.59,6.59,275000.0,6.59,6.6,6.59,6.59,275000.0
2018-01-24 14:10:00,6.6,6.6,6.59,6.6,276900.0,6.6,6.6,6.59,6.6,276900.0
2018-01-24 14:20:00,6.59,6.6,6.59,6.59,293550.0,6.59,6.6,6.59,6.59,293550.0
2018-01-24 14:30:00,6.59,6.6,6.59,6.6,298450.0,6.59,6.6,6.59,6.6,298450.0
2018-01-24 14:40:00,6.6,6.6,6.59,6.59,567550.0,6.6,6.6,6.59,6.59,567550.0
2018-01-24 14:50:00,6.59,6.6,6.59,6.59,284200.0,6.59,6.6,6.59,6.59,284200.0
2018-01-24 15:00:00,6.59,6.6,6.59,6.6,467200.0,6.59,6.6,6.59,6.6,467200.0
2018-01-24 15:10:00,6.59,6.6,6.59,6.59,496250.0,6.59,6.6,6.59,6.59,496250.0
2018-01-24 15:20:00,6.59,6.6,6.59,6.6,478000.0,6.59,6.6,6.59,6.6,478000.0
2018-01-24 15:30:00,6.6,6.61,6.6,6.6,858800.0,6.6,6.61,6.6,6.6,858800.0
2018-01-24 15:40:00,6.6,6.6,6.59,6.6,1056300.0,6.6,6.6,6.59,6.6,1056300.0
2018-01-24 15:50:00,6.6,6.6,6.59,6.59,2015350.0,6.6,6.6,6.59,6.59,2015350.0
2018-01-25 09:30:00,6.61,6.63,6.61,6.61,426150.0,6.61,6.63,6.61,6.61,426150.0
2018-01-25 09:40:00,6.61,6.62,6.59,6.61,869400.0,6.61,6.62,6.59,6.61,869400.0
2018-01-25 09:50:00,6.61,6.63,6.6,6.61,1145050.0,6.61,6.63,6.6,6.61,1145050.0
2018-01-25 10:00:00,6.62,6.63,6.6,6.63,213500.0,6.62,6.63,6.6,6.63,213500.0
2018-01-25 10:10:00,6.63,6.66,6.6,6.66,978400.0,6.63,6.66,6.6,6.66,978400.0
2018-01-25 10:20:00,6.66,6.66,6.63,6.63,639800.0,6.66,6.66,6.63,6.63,639800.0
2018-01-25 10:30:00,6.64,6.66,6.64,6.64,825000.0,6.64,6.66,6.64,6.64,825000.0
2018-01-25 10:40:00,6.65,6.65,6.64,6.64,291100.0,6.65,6.65,6.64,6.64,291100.0
2018-01-25 10:50:00,6.64,6.64,6.64,6.64,160000.0,6.64,6.64,6.64,6.64,160000.0
2018-01-25 11:00:00,6.63,6.64,6.63,6.63,215100.0,6.63,6.64,6.63,6.63,215100.0
2018-01-25 11:10:00,6.64,6.65,6.63,6.64,275000.0,6.64,6.65,6.63,6.64,275000.0
2018-01-25 11:20:00,6.64,6.65,6.64,6.65,535350.0,6.64,6.65,6.64,6.65,535350.0
2018-01-25 11:30:00,6.65,6.65,6.64,6.65,325700.0,6.65,6.65,6.64,6.65,325700.0
2018-01-25 11:40:00,6.64,6.65,6.64,6.65,354900.0,6.64,6.65,6.64,6.65,354900.0
2018-01-25 11:50:00,6.65,6.7,6.65,6.69,1723800.0,6.65,6.7,6.65,6.69,1723800.0
2018-01-25 12:00:00,6.69,6.7,6.69,6.7,131600.0,6.69,6.7,6.69,6.7,131600.0
2018-01-25 12:10:00,6.7,6.7,6.69,6.7,168900.0,6.7,6.7,6.69,6.7,168900.0
2018-01-25 12:20:00,6.7,6.7,6.67,6.67,173450.0,6.7,6.7,6.67,6.67,173450.0
2018-01-25 12:30:00,6.67,6.68,6.67,6.68,291750.0,6.67,6.68,6.67,6.68,291750.0
2018-01-25 12:40:00,6.68,6.69,6.68,6.68,831750.0,6.68,6.69,6.68,6.68,831750.0
2018-01-25 12:50:00,6.68,6.68,6.67,6.68,470100.0,6.68,6.68,6.67,6.68,470100.0
2018-01-25 13:00:00,6.68,6.7,6.68,6.7,670550.0,6.68,6.7,6.68,6.7,670550.0
2018-01-25 13:10:00,6.7,6.7,6.68,6.69,787550.0,6.7,6.7,6.68,6.69,787550.0
2018-01-25 13:20:00,6.69,6.69,6.68,6.68,436050.0,6.69,6.69,6.68,6.68,436050.0
2018-01-25 13:30:00,6.69,6.69,6.66,6.66,714250.0,6.69,6.69,6.66,6.66,714250.0
2018-01-25 13:40:00,6.67,6.69,6.67,6.68,492750.0,6.67,6.69,6.67,6.68,492750.0
2018-01-25 13:50:00,6.68,6.69,6.67,6.67,497150.0,6.68,6.69,6.67,6.67,497150.0
2018-01-25 14:00:00,6.67,6.68,6.67,6.68,171750.0,6.67,6.68,6.67,6.68,171750.0
2018-01-25 14:10:00,6.68,6.68,6.66,6.67,465850.0,6.68,6.68,6.66,6.67,465850.0
2018-01-25 14:20:00,6.67,6.67,6.67,6.67,195000.0,6.67,6.67,6.67,6.67,195000.0
2018-01-25 14:30:00,6.67,6.67,6.64,6.64,327050.0,6.67,6.67,6.64,6.64,327050.0
2018-01-25 14:40:00,6.64,6.65,6.64,6.65,447100.0,6.64,6.65,6.64,6.65,447100.0
2018-01-25 14:50:00,6.65,6.67,6.65,6.67,636000.0,6.65,6.67,6.65,6.67,636000.0
2018-01-25 15:00:00,6.67,6.67,6.66,6.66,243750.0,6.67,6.67,6.66,6.66,243750.0
2018-01-25 15:10:00,6.67,6.68,6.66,6.68,720200.0,6.67,6.68,6.66,6.68,720200.0
2018-01-25 15:20:00,6.68,6.68,6.66,6.68,324900.0,6.68,6.68,6.66,6.68,324900.0
2018-01-25 15:30:00,6.68,6.68,6.67,6.68,278950.0,6.68,6.68,6.67,6.68,278950.0
2018-01-25 15:40:00,6.68,6.69,6.68,6.69,827050.0,6.68,6.69,6.68,6.69,827050.0
2018-01-25 15:50:00,6.69,6.69,6.68,6.68,2317750.0,6.69,6.69,6.68,6.68,2317750.0
2018-01-26 09:30:00,6.65,6.65,6.6,6.62,957500.0,6.65,6.65,6.6,6.62,957500.0
2018-01-26 09:40:00,6.61,6.64,6.61,6.62,455150.0,6.61,6.64,6.61,6.62,455150.0
2018-01-26 09:50:00,6.61,6.63,6.59,6.61,1744550.0,6.61,6.63,6.59,6.61,1744550.0
2018-01-26 10:00:00,6.61,6.62,6.58,6.6,1290550.0,6.61,6.62,6.58,6.6,1290550.0
2018-01-26 10:10:00,6.59,6.62,6.59,6.61,602700.0,6.59,6.62,6.59,6.61,602700.0
2018-01-26 10:20:00,6.6,6.63,6.6,6.61,611000.0,6.6,6.63,6.6,6.61,611000.0
2018-01-26 10:30:00,6.61,6.62,6.61,6.62,212950.0,6.61,6.62,6.61,6.62,212950.0
2018-01-26 10:40:00,6.61,6.62,6.61,6.61,289500.0,6.61,6.62,6.61,6.61,289500.0
2018-01-26 10:50:00,6.61,6.61,6.6,6.6,146200.0,6.61,6.61,6.6,6.6,146200.0
2018-01-26 11:00:00,6.6,6.6,6.59,6.6,660600.0,6.6,6.6,6.59,6.6,660600.0
2018-01-26 11:10:00,6.6,6.6,6.59,6.59,323250.0,6.6,6.6,6.59,6.59,323250.0
2018-01-26 11:20:00,6.59,6.6,6.59,6.59,1210950.0,6.59,6.6,6.59,6.59,1210950.0
2018-01-26 11:30:00,6.59,6.6,6.59,6.59,265000.0,6.59,6.6,6.59,6.59,265000.0
2018-01-26 11:40:00,6.59,6.6,6.58,6.58,876150.0,6.59,6.6,6.58,6.58,876150.0
2018-01-26 11:50:00,6.58,6.58,6.56,6.56,641350.0,6.58,6.58,6.56,6.56,641350.0
2018-01-26 12:00:00,6.56,6.57,6.55,6.55,518950.0,6.56,6.57,6.55,6.55,518950.0
2018-01-26 12:10:00,6.56,6.57,6.56,6.56,297750.0,6.56,6.57,6.56,6.56,297750.0
2018-01-26 12:20:00,6.56,6.56,6.55,6.55,470500.0,6.56,6.56,6.55,6.55,470500.0
2018-01-26 12:30:00,6.55,6.55,6.54,6.54,311100.0,6.55,6.55,6.54,6.54,311100.0
2018-01-26 12:40:00,6.54,6.55,6.54,6.54,579900.0,6.54,6.55,6.54,6.54,579900.0
2018-01-26 12:50:00,6.54,6.57,6.54,6.56,561550.0,6.54,6.57,6.54,6.56,561550.0
2018-01-26 13:00:00,6.56,6.58,6.56,6.58,722700.0,6.56,6.58,6.56,6.58,722700.0
2018-01-26 13:10:00,6.58,6.59,6.58,6.58,229650.0,6.58,6.59,6.58,6.58,229650.0
2018-01-26 13:20:00,6.58,6.58,6.58,6.58,174250.0,6.58,6.58,6.58,6.58,174250.0
2018-01-26 13:30:00,6.58,6.58,6.57,6.58,298300.0,6.58,6.58,6.57,6.58,298300.0
2018-01-26 13:40:00,6.58,6.58,6.57,6.58,293350.0,6.58,6.58,6.57,6.58,293350.0
2018-01-26 13:50:00,6.58,6.58,6.57,6.57,167950.0,6.58,6.58,6.57,6.57,167950.0
2018-01-26 14:00:00,6.57,6.58,6.57,6.58,263300.0,6.57,6.58,6.57,6.58,263300.0
2018-01-26 14:10:00,6.58,6.58,6.58,6.58,116000.0,6.58,6.58,6.58,6.58,116000.0
2018-01-26 14:20:00,6.58,6.58,6.56,6.57,415000.0,6.58,6.58,6.56,6.57,415000.0
2018-01-26 14:30:00,6.57,6.57,6.57,6.57,347700.0,6.57,6.57,6.57,6.57,347700.0
2018-01-26 14:40:00,6.57,6.58,6.57,6.58,287550.0,6.57,6.58,6.57,6.58,287550.0
2018-01-26 14:50:00,6.57,6.58,6.57,6.57,611050.0,6.57,6.58,6.57,6.57,611050.0
2018-01-26 15:00:00,6.57,6.57,6.56,6.57,345550.0,6.57,6.57,6.56,6.57,345550.0
2018-01-26 15:10:00,6.57,6.59,6.57,6.59,530200.0,6.57,6.59,6.57,6.59,530200.0
2018-01-26 15:20:00,6.59,6.61,6.59,6.61,509900.0,6.59,6.61,6.59,6.61,509900.0
2018-01-26 15:30:00,6.61,6.62,6.61,6.62,920000.0,6.61,6.62,6.61,6.62,920000.0
2018-01-26 15:40:00,6.62,6.62,6.59,6.6,2262300.0,6.62,6.62,6.59,6.6,2262300.0
2018-01-26 15:50:00,6.6,6.61,6.6,6.6,3293950.0,6.6,6.61,6.6,6.6,3293950.0
2018-01-29 09:30:00,6.54,6.56,6.5,6.53,1718350.0,6.54,6.56,6.5,6.53,1718350.0
2018-01-29 09:40:00,6.56,6.6,6.56,6.6,1192650.0,6.56,6.6,6.56,6.6,1192650.0
2018-01-29 09:50:00,6.6,6.62,6.6,6.62,565900.0,6.6,6.62,6.6,6.62,565900.0
2018-01-29 10:00:00,6.61,6.62,6.59,6.61,285250.0,6.61,6.62,6.59,6.61,285250.0
2018-01-29 10:10:00,6.61,6.63,6.61,6.63,578850.0,6.61,6.63,6.61,6.63,578850.0
2018-01-29 10:20:00,6.62,6.66,6.62,6.65,1052450.0,6.62,6.66,6.62,6.65,1052450.0
2018-01-29 10:30:00,6.65,6.65,6.61,6.63,594900.0,6.65,6.65,6.61,6.63,594900.0
2018-01-29 10:40:00,6.63,6.66,6.62,6.65,691950.0,6.63,6.66,6.62,6.65,691950.0
2018-01-29 10:50:00,6.66,6.69,6.65,6.68,1183750.0,6.66,6.69,6.65,6.68,1183750.0
2018-01-29 11:00:00,6.68,6.69,6.66,6.66,643050.0,6.68,6.69,6.66,6.66,643050.0
2018-01-29 11:10:00,6.66,6.66,6.63,6.64,493400.0,6.66,6.66,6.63,6.64,493400.0
2018-01-29 11:20:00,6.64,6.65,6.63,6.64,285000.0,6.64,6.65,6.63,6.64,285000.0
2018-01-29 11:30:00,6.64,6.64,6.63,6.63,387600.0,6.64,6.64,6.63,6.63,387600.0
2018-01-29 11:40:00,6.63,6.66,6.63,6.65,573800.0,6.63,6.66,6.63,6.65,573800.0
2018-01-29 11:50:00,6.65,6.67,6.65,6.65,247300.0,6.65,6.67,6.65,6.65,247300.0
2018-01-29 12:00:00,6.65,6.65,6.63,6.65,234000.0,6.65,6.65,6.63,6.65,234000.0
2018-01-29 12:10:00,6.65,6.67,6.65,6.67,122500.0,6.65,6.67,6.65,6.67,122500.0
2018-01-29 12:20:00,6.67,6.67,6.65,6.65,518700.0,6.67,6.67,6.65,6.65,518700.0
2018-01-29 12:30:00,6.64,6.66,6.64,6.65,457050.0,6.64,6.66,6.64,6.65,457050.0
2018-01-29 12:40:00,6.65,6.67,6.65,6.67,473250.0,6.65,6.67,6.65,6.67,473250.0
2018-01-29 12:50:00,6.66,6.67,6.66,6.67,223000.0,6.66,6.67,6.66,6.67,223000.0
2018-01-29 13:00:00,6.68,6.68,6.67,6.67,258000.0,6.68,6.68,6.67,6.67,258000.0
2018-01-29 13:10:00,6.68,6.68,6.67,6.67,397950.0,6.68,6.68,6.67,6.67,397950.0
2018-01-29 13:20:00,6.67,6.68,6.66,6.66,164200.0,6.67,6.68,6.66,6.66,164200.0
2018-01-29 13:30:00,6.66,6.66,6.65,6.66,400800.0,6.66,6.66,6.65,6.66,400800.0
2018-01-29 13:40:00,6.67,6.68,6.66,6.68,887950.0,6.67,6.68,6.66,6.68,887950.0
2018-01-29 13:50:00,6.69,6.69,6.68,6.69,823000.0,6.69,6.69,6.68,6.69,823000.0
2018-01-29 14:00:00,6.69,6.71,6.69,6.71,336350.0,6.69,6.71,6.69,6.71,336350.0
2018-01-29 14:10:00,6.7,6.72,6.7,6.72,671500.0,6.7,6.72,6.7,6.72,671500.0
2018-01-29 14:20:00,6.72,6.72,6.69,6.69,286850.0,6.72,6.72,6.69,6.69,286850.0
2018-01-29 14:30:00,6.69,6.69,6.68,6.68,317600.0,6.69,6.69,6.68,6.68,317600.0
2018-01-29 14:40:00,6.68,6.69,6.68,6.69,284000.0,6.68,6.69,6.68,6.69,284000.0
2018-01-29 14:50:00,6.69,6.7,6.69,6.69,277500.0,6.69,6.7,6.69,6.69,277500.0
2018-01-29 15:00:00,6.69,6.69,6.67,6.69,571350.0,6.69,6.69,6.67,6.69,571350.0
2018-01-29 15:10:00,6.69,6.7,6.69,6.69,436950.0,6.69,6.7,6.69,6.69,436950.0
2018-01-29 15:20:00,6.69,6.69,6.68,6.69,254600.0,6.69,6.69,6.68,6.69,254600.0
2018-01-29 15:30:00,6.69,6.69,6.68,6.68,275750.0,6.69,6.69,6.68,6.68,275750.0
2018-01-29 15:40:00,6.69,6.69,6.67,6.67,1005600.0,6.69,6.69,6.67,6.67,1005600.0
2018-01-29 15:50:00,6.67,6.67,6.64,6.65,4771950.0,6.67,6.67,6.64,6.65,4771950.0
2018-01-30 09:30:00,6.59,6.62,6.54,6.62,1427350.0,6.59,6.62,6.54,6.62,1427350.0
2018-01-30 09:40:00,6.61,6.62,6.56,6.56,751100.0,6.61,6.62,6.56,6.56,751100.0
2018-01-30 09:50:00,6.57,6.57,6.55,6.56,1006750.0,6.57,6.57,6.55,6.56,1006750.0
2018-01-30 10:00:00,6.55,6.56,6.53,6.54,1694650.0,6.55,6.56,6.53,6.54,1694650.0
2018-01-30 10:10:00,6.54,6.56,6.54,6.54,765000.0,6.54,6.56,6.54,6.54,765000.0
2018-01-30 10:20:00,6.54,6.57,6.53,6.56,1282350.0,6.54,6.57,6.53,6.56,1282350.0
2018-01-30 10:30:00,6.57,6.58,6.56,6.57,449100.0,6.57,6.58,6.56,6.57,449100.0
2018-01-30 10:40:00,6.56,6.56,6.55,6.55,533500.0,6.56,6.56,6.55,6.55,533500.0
2018-01-30 10:50:00,6.55,6.57,6.55,6.56,310450.0,6.55,6.57,6.55,6.56,310450.0
2018-01-30 11:00:00,6.57,6.57,6.55,6.56,376650.0,6.57,6.57,6.55,6.56,376650.0
2018-01-30 11:10:00,6.56,6.57,6.55,6.56,309950.0,6.56,6.57,6.55,6.56,309950.0
2018-01-30 11:20:00,6.56,6.57,6.56,6.57,343850.0,6.56,6.57,6.56,6.57,343850.0
2018-01-30 11:30:00,6.57,6.58,6.57,6.58,160000.0,6.57,6.58,6.57,6.58,160000.0
2018-01-30 11:40:00,6.58,6.59,6.57,6.57,488550.0,6.58,6.59,6.57,6.57,488550.0
2018-01-30 11:50:00,6.57,6.59,6.56,6.58,599200.0,6.57,6.59,6.56,6.58,599200.0
2018-01-30 12:00:00,6.58,6.59,6.56,6.57,418950.0,6.58,6.59,6.56,6.57,418950.0
2018-01-30 12:10:00,6.56,6.57,6.56,6.57,184250.0,6.56,6.57,6.56,6.57,184250.0
2018-01-30 12:20:00,6.57,6.57,6.55,6.56,367300.0,6.57,6.57,6.55,6.56,367300.0
2018-01-30 12:30:00,6.56,6.56,6.55,6.55,149550.0,6.56,6.56,6.55,6.55,149550.0
2018-01-30 12:40:00,6.55,6.56,6.55,6.55,160000.0,6.55,6.56,6.55,6.55,160000.0
2018-01-30 12:50:00,6.55,6.56,6.55,6.55,318050.0,6.55,6.56,6.55,6.55,318050.0
2018-01-30 13:00:00,6.55,6.56,6.55,6.55,726350.0,6.55,6.56,6.55,6.55,726350.0
2018-01-30 13:10:00,6.55,6.55,6.53,6.54,553950.0,6.55,6.55,6.53,6.54,553950.0
2018-01-30 13:20:00,6.54,6.54,6.51,6.51,980600.0,6.54,6.54,6.51,6.51,980600.0
2018-01-30 13:30:00,6.51,6.51,6.5,6.51,335000.0,6.51,6.51,6.5,6.51,335000.0
2018-01-30 13:40:00,6.51,6.51,6.46,6.47,2818800.0,6.51,6.51,6.46,6.47,2818800.0
2018-01-30 13:50:00,6.46,6.47,6.27,6.37,22668050.0,6.46,6.47,6.27,6.37,22668050.0
2018-01-30 14:00:00,6.36,6.38,6.26,6.36,13245150.0,6.36,6.38,6.26,6.36,13245150.0
2018-01-30 14:10:00,6.36,6.44,6.36,6.37,5359000.0,6.36,6.44,6.36,6.37,5359000.0
2018-01-30 14:20:00,6.38,6.41,6.37,6.4,1765800.0,6.38,6.41,6.37,6.4,1765800.0
2018-01-30 14:30:00,6.4,6.46,6.4,6.43,2382500.0,6.4,6.46,6.4,6.43,2382500.0
2018-01-30 14:40:00,6.43,6.43,6.41,6.42,920900.0,6.43,6.43,6.41,6.42,920900.0
2018-01-30 14:50:00,6.42,6.42,6.38,6.4,895100.0,6.42,6.42,6.38,6.4,895100.0
2018-01-30 15:00:00,6.4,6.41,6.4,6.41,1250650.0,6.4,6.41,6.4,6.41,1250650.0
2018-01-30 15:10:00,6.41,6.45,6.4,6.45,2604550.0,6.41,6.45,6.4,6.45,2604550.0
2018-01-30 15:20:00,6.45,6.45,6.43,6.43,852750.0,6.45,6.45,6.43,6.43,852750.0
2018-01-30 15:30:00,6.43,6.44,6.42,6.44,1267250.0,6.43,6.44,6.42,6.44,1267250.0
2018-01-30 15:40:00,6.44,6.45,6.43,6.45,2451000.0,6.44,6.45,6.43,6.45,2451000.0
2018-01-30 15:50:00,6.45,6.46,6.44,6.44,3306750.0,6.45,6.46,6.44,6.44,3306750.0
2018-01-31 09:30:00,6.46,6.56,6.46,6.55,1551050.0,6.46,6.56,6.46,6.55,1551050.0
2018-01-31 09:40:00,6.56,6.6,6.54,6.6,1544250.0,6.56,6.6,6.54,6.6,1544250.0
2018-01-31 09:50:00,6.6,6.6,6.56,6.58,987350.0,6.6,6.6,6.56,6.58,987350.0
2018-01-31 10:00:00,6.57,6.57,6.54,6.55,1438850.0,6.57,6.57,6.54,6.55,1438850.0
2018-01-31 10:10:00,6.55,6.56,6.54,6.55,673650.0,6.55,6.56,6.54,6.55,673650.0
2018-01-31 10:20:00,6.54,6.54,6.51,6.51,287700.0,6.54,6.54,6.51,6.51,287700.0
2018-01-31 10:30:00,6.52,6.53,6.48,6.49,774450.0,6.52,6.53,6.48,6.49,774450.0
2018-01-31 10:40:00,6.5,6.53,6.49,6.52,667150.0,6.5,6.53,6.49,6.52,667150.0
2018-01-31 10:50:00,6.53,6.53,6.51,6.51,357450.0,6.53,6.53,6.51,6.51,357450.0
2018-01-31 11:00:00,6.51,6.53,6.5,6.53,532600.0,6.51,6.53,6.5,6.53,532600.0
2018-01-31 11:10:00,6.53,6.53,6.52,6.52,210000.0,6.53,6.53,6.52,6.52,210000.0
2018-01-31 11:20:00,6.53,6.55,6.53,6.54,240950.0,6.53,6.55,6.53,6.54,240950.0
2018-01-31 11:30:00,6.54,6.55,6.54,6.55,280450.0,6.54,6.55,6.54,6.55,280450.0
2018-01-31 11:40:00,6.55,6.56,6.54,6.55,219750.0,6.55,6.56,6.54,6.55,219750.0
2018-01-31 11:50:00,6.55,6.57,6.55,6.57,262150.0,6.55,6.57,6.55,6.57,262150.0
2018-01-31 12:00:00,6.57,6.57,6.53,6.55,415100.0,6.57,6.57,6.53,6.55,415100.0
2018-01-31 12:10:00,6.54,6.54,6.52,6.52,408050.0,6.54,6.54,6.52,6.52,408050.0
2018-01-31 12:20:00,6.52,6.53,6.51,6.51,355050.0,6.52,6.53,6.51,6.51,355050.0
2018-01-31 12:30:00,6.51,6.52,6.5,6.52,281600.0,6.51,6.52,6.5,6.52,281600.0
2018-01-31 12:40:00,6.51,6.53,6.51,6.53,255200.0,6.51,6.53,6.51,6.53,255200.0
2018-01-31 12:50:00,6.53,6.53,6.51,6.52,224600.0,6.53,6.53,6.51,6.52,224600.0
2018-01-31 13:00:00,6.52,6.53,6.52,6.52,40000.0,6.52,6.53,6.52,6.52,40000.0
2018-01-31 13:10:00,6.52,6.53,6.52,6.53,217500.0,6.52,6.53,6.52,6.53,217500.0
2018-01-31 13:20:00,6.53,6.53,6.52,6.53,114450.0,6.53,6.53,6.52,6.53,114450.0
2018-01-31 13:30:00,6.53,6.54,6.52,6.52,207500.0,6.53,6.54,6.52,6.52,207500.0
2018-01-31 13:40:00,6.53,6.54,6.53,6.53,70000.0,6.53,6.54,6.53,6.53,70000.0
2018-01-31 13:50:00,6.53,6.54,6.53,6.53,240800.0,6.53,6.54,6.53,6.53,240800.0
2018-01-31 14:00:00,6.53,6.54,6.52,6.53,181450.0,6.53,6.54,6.52,6.53,181450.0
2018-01-31 14:10:00,6.53,6.53,6.52,6.52,339700.0,6.53,6.53,6.52,6.52,339700.0
2018-01-31 14:20:00,6.52,6.52,6.48,6.48,663550.0,6.52,6.52,6.48,6.48,663550.0
2018-01-31 14:30:00,6.48,6.48,6.47,6.47,893000.0,6.48,6.48,6.47,6.47,893000.0
2018-01-31 14:40:00,6.47,6.48,6.46,6.47,2860250.0,6.47,6.48,6.46,6.47,2860250.0
2018-01-31 14:50:00,6.47,6.47,6.45,6.47,941200.0,6.47,6.47,6.45,6.47,941200.0
2018-01-31 15:00:00,6.46,6.46,6.43,6.45,1296050.0,6.46,6.46,6.43,6.45,1296050.0
2018-01-31 15:10:00,6.46,6.46,6.45,6.46,624400.0,6.46,6.46,6.45,6.46,624400.0
2018-01-31 15:20:00,6.46,6.46,6.44,6.44,805900.0,6.46,6.46,6.44,6.44,805900.0
2018-01-31 15:30:00,6.44,6.49,6.44,6.48,1196900.0,6.44,6.49,6.44,6.48,1196900.0
2018-01-31 15:40:00,6.48,6.51,6.48,6.5,1718250.0,6.48,6.51,6.48,6.5,1718250.0
2018-01-31 15:50:00,6.49,6.5,6.47,6.5,2160450.0,6.49,6.5,6.47,6.5,2160450.0
2018-02-01 09:30:00,6.28,6.3,6.12,6.2,9898350.0,6.28,6.3,6.12,6.2,9898350.0
2018-02-01 09:40:00,6.21,6.24,6.19,6.21,4129500.0,6.21,6.24,6.19,6.21,4129500.0
2018-02-01 09:50:00,6.21,6.28,6.2,6.23,6728600.0,6.21,6.28,6.2,6.23,6728600.0
2018-02-01 10:00:00,6.24,6.29,6.22,6.28,2851400.0,6.24,6.29,6.22,6.28,2851400.0
2018-02-01 10:10:00,6.28,6.28,6.2,6.22,6953200.0,6.28,6.28,6.2,6.22,6953200.0
2018-02-01 10:20:00,6.22,6.23,6.21,6.22,881950.0,6.22,6.23,6.21,6.22,881950.0
2018-02-01 10:30:00,6.22,6.24,6.21,6.24,694600.0,6.22,6.24,6.21,6.24,694600.0
2018-02-01 10:40:00,6.24,6.24,6.21,6.23,822600.0,6.24,6.24,6.21,6.23,822600.0
2018-02-01 10:50:00,6.22,6.23,6.21,6.22,1045900.0,6.22,6.23,6.21,6.22,1045900.0
2018-02-01 11:00:00,6.22,6.24,6.21,6.24,422650.0,6.22,6.24,6.21,6.24,422650.0
2018-02-01 11:10:00,6.23,6.25,6.23,6.23,689400.0,6.23,6.25,6.23,6.23,689400.0
2018-02-01 11:20:00,6.23,6.24,6.22,6.23,764350.0,6.23,6.24,6.22,6.23,764350.0
2018-02-01 11:30:00,6.23,6.25,6.22,6.23,972400.0,6.23,6.25,6.22,6.23,972400.0
2018-02-01 11:40:00,6.23,6.23,6.2,6.2,1328050.0,6.23,6.23,6.2,6.2,1328050.0
2018-02-01 11:50:00,6.2,6.23,6.19,6.21,2076050.0,6.2,6.23,6.19,6.21,2076050.0
2018-02-01 12:00:00,6.21,6.21,6.2,6.2,329850.0,6.21,6.21,6.2,6.2,329850.0
2018-02-01 12:10:00,6.2,6.2,6.19,6.2,1647250.0,6.2,6.2,6.19,6.2,1647250.0
2018-02-01 12:20:00,6.2,6.21,6.2,6.2,1319650.0,6.2,6.21,6.2,6.2,1319650.0
2018-02-01 12:30:00,6.2,6.2,6.19,6.2,1037400.0,6.2,6.2,6.19,6.2,1037400.0
2018-02-01 12:40:00,6.2,6.2,6.2,6.2,746050.0,6.2,6.2,6.2,6.2,746050.0
2018-02-01 12:50:00,6.2,6.2,6.19,6.19,617400.0,6.2,6.2,6.19,6.19,617400.0
2018-02-01 13:00:00,6.19,6.22,6.19,6.21,1321900.0,6.19,6.22,6.19,6.21,1321900.0
2018-02-01 13:10:00,6.21,6.22,6.2,6.21,691000.0,6.21,6.22,6.2,6.21,691000.0
2018-02-01 13:20:00,6.21,6.22,6.21,6.22,931900.0,6.21,6.22,6.21,6.22,931900.0
2018-02-01 13:30:00,6.22,6.22,6.21,6.21,360000.0,6.22,6.22,6.21,6.21,360000.0
2018-02-01 13:40:00,6.2,6.21,6.19,6.19,675000.0,6.2,6.21,6.19,6.19,675000.0
2018-02-01 13:50:00,6.19,6.19,6.17,6.18,2077000.0,6.19,6.19,6.17,6.18,2077000.0
2018-02-01 14:00:00,6.18,6.19,6.17,6.18,1224450.0,6.18,6.19,6.17,6.18,1224450.0
2018-02-01 14:10:00,6.18,6.19,6.18,6.19,493600.0,6.18,6.19,6.18,6.19,493600.0
2018-02-01 14:20:00,6.19,6.2,6.18,6.19,1223300.0,6.19,6.2,6.18,6.19,1223300.0
2018-02-01 14:30:00,6.2,6.2,6.19,6.2,306200.0,6.2,6.2,6.19,6.2,306200.0
2018-02-01 14:40:00,6.21,6.25,6.21,6.25,1271350.0,6.21,6.25,6.21,6.25,1271350.0
2018-02-01 14:50:00,6.25,6.27,6.25,6.26,612550.0,6.25,6.27,6.25,6.26,612550.0
2018-02-01 15:00:00,6.25,6.26,6.25,6.25,619300.0,6.25,6.26,6.25,6.25,619300.0
2018-02-01 15:10:00,6.25,6.28,6.25,6.28,1500850.0,6.25,6.28,6.25,6.28,1500850.0
2018-02-01 15:20:00,6.28,6.3,6.28,6.3,1674000.0,6.28,6.3,6.28,6.3,1674000.0
2018-02-01 15:30:00,6.3,6.3,6.29,6.29,1840450.0,6.3,6.3,6.29,6.29,1840450.0
2018-02-01 15:40:00,6.3,6.3,6.29,6.3,1488000.0,6.3,6.3,6.29,6.3,1488000.0
2018-02-01 15:50:00,6.3,6.3,6.28,6.29,2138850.0,6.3,6.3,6.28,6.29,2138850.0
2018-02-02 09:30:00,6.28,6.32,6.25,6.29,1402500.0,6.28,6.32,6.25,6.29,1402500.0
2018-02-02 09:40:00,6.29,6.29,6.24,6.24,1153350.0,6.29,6.29,6.24,6.24,1153350.0
2018-02-02 09:50:00,6.24,6.27,6.22,6.26,1270850.0,6.24,6.27,6.22,6.26,1270850.0
2018-02-02 10:00:00,6.26,6.3,6.25,6.3,1346100.0,6.26,6.3,6.25,6.3,1346100.0
2018-02-02 10:10:00,6.3,6.33,6.3,6.31,1697450.0,6.3,6.33,6.3,6.31,1697450.0
2018-02-02 10:20:00,6.31,6.32,6.29,6.31,922750.0,6.31,6.32,6.29,6.31,922750.0
2018-02-02 10:30:00,6.31,6.35,6.31,6.34,916800.0,6.31,6.35,6.31,6.34,916800.0
2018-02-02 10:40:00,6.34,6.35,6.31,6.32,544150.0,6.34,6.35,6.31,6.32,544150.0
2018-02-02 10:50:00,6.33,6.34,6.3,6.3,350900.0,6.33,6.34,6.3,6.3,350900.0
2018-02-02 11:00:00,6.3,6.33,6.29,6.32,846250.0,6.3,6.33,6.29,6.32,846250.0
2018-02-02 11:10:00,6.32,6.32,6.28,6.28,1072850.0,6.32,6.32,6.28,6.28,1072850.0
2018-02-02 11:20:00,6.29,6.3,6.27,6.27,794950.0,6.29,6.3,6.27,6.27,794950.0
2018-02-02 11:30:00,6.27,6.27,6.25,6.25,656250.0,6.27,6.27,6.25,6.25,656250.0
2018-02-02 11:40:00,6.26,6.27,6.24,6.26,506750.0,6.26,6.27,6.24,6.26,506750.0
2018-02-02 11:50:00,6.25,6.27,6.25,6.25,580050.0,6.25,6.27,6.25,6.25,580050.0
2018-02-02 12:00:00,6.24,6.25,6.22,6.23,1725450.0,6.24,6.25,6.22,6.23,1725450.0
2018-02-02 12:10:00,6.23,6.24,6.22,6.23,1197150.0,6.23,6.24,6.22,6.23,1197150.0
2018-02-02 12:20:00,6.23,6.24,6.23,6.24,802900.0,6.23,6.24,6.23,6.24,802900.0
2018-02-02 12:30:00,6.24,6.26,6.24,6.25,610700.0,6.24,6.26,6.24,6.25,610700.0
2018-02-02 12:40:00,6.25,6.26,6.24,6.25,634300.0,6.25,6.26,6.24,6.25,634300.0
2018-02-02 12:50:00,6.24,6.26,6.24,6.26,472050.0,6.24,6.26,6.24,6.26,472050.0
2018-02-02 13:00:00,6.26,6.27,6.25,6.26,369900.0,6.26,6.27,6.25,6.26,369900.0
2018-02-02 13:10:00,6.27,6.28,6.25,6.26,408200.0,6.27,6.28,6.25,6.26,408200.0
2018-02-02 13:20:00,6.26,6.26,6.25,6.26,418500.0,6.26,6.26,6.25,6.26,418500.0
2018-02-02 13:30:00,6.26,6.27,6.25,6.26,346900.0,6.26,6.27,6.25,6.26,346900.0
2018-02-02 13:40:00,6.25,6.26,6.25,6.25,323950.0,6.25,6.26,6.25,6.25,323950.0
2018-02-02 13:50:00,6.25,6.26,6.24,6.26,381750.0,6.25,6.26,6.24,6.26,381750.0
2018-02-02 14:00:00,6.25,6.26,6.25,6.26,425900.0,6.25,6.26,6.25,6.26,425900.0
2018-02-02 14:10:00,6.26,6.26,6.25,6.26,456850.0,6.26,6.26,6.25,6.26,456850.0
2018-02-02 14:20:00,6.26,6.27,6.25,6.25,518700.0,6.26,6.27,6.25,6.25,518700.0
2018-02-02 14:30:00,6.25,6.26,6.24,6.25,411900.0,6.25,6.26,6.24,6.25,411900.0
2018-02-02 14:40:00,6.24,6.25,6.24,6.25,1061200.0,6.24,6.25,6.24,6.25,1061200.0
2018-02-02 14:50:00,6.25,6.25,6.23,6.24,1252150.0,6.25,6.25,6.23,6.24,1252150.0
2018-02-02 15:00:00,6.24,6.25,6.23,6.24,691850.0,6.24,6.25,6.23,6.24,691850.0
2018-02-02 15:10:00,6.24,6.26,6.24,6.25,836900.0,6.24,6.26,6.24,6.25,836900.0
2018-02-02 15:20:00,6.25,6.28,6.25,6.27,862800.0,6.25,6.28,6.25,6.27,862800.0
2018-02-02 15:30:00,6.27,6.31,6.27,6.3,1864250.0,6.27,6.31,6.27,6.3,1864250.0
2018-02-02 15:40:00,6.3,6.3,6.24,6.24,2226000.0,6.3,6.3,6.24,6.24,2226000.0
2018-02-02 15:50:00,6.24,6.25,6.22,6.23,4561650.0,6.24,6.25,6.22,6.23,4561650.0
2018-02-05 09:30:00,6.22,6.27,6.19,6.25,1393050.0,6.22,6.27,6.19,6.25,1393050.0
2018-02-05 09:40:00,6.25,6.26,6.22,6.24,1484400.0,6.25,6.26,6.22,6.24,1484400.0
2018-02-05 09:50:00,6.24,6.26,6.23,6.25,1305700.0,6.24,6.26,6.23,6.25,1305700.0
2018-02-05 10:00:00,6.25,6.28,6.24,6.27,1208050.0,6.25,6.28,6.24,6.27,1208050.0
2018-02-05 10:10:00,6.27,6.29,6.27,6.27,334500.0,6.27,6.29,6.27,6.27,334500.0
2018-02-05 10:20:00,6.27,6.28,6.26,6.27,469750.0,6.27,6.28,6.26,6.27,469750.0
2018-02-05 10:30:00,6.28,6.28,6.25,6.26,514150.0,6.28,6.28,6.25,6.26,514150.0
2018-02-05 10:40:00,6.27,6.28,6.26,6.27,877400.0,6.27,6.28,6.26,6.27,877400.0
2018-02-05 10:50:00,6.28,6.28,6.26,6.27,256100.0,6.28,6.28,6.26,6.27,256100.0
2018-02-05 11:00:00,6.27,6.27,6.25,6.25,333550.0,6.27,6.27,6.25,6.25,333550.0
2018-02-05 11:10:00,6.26,6.26,6.23,6.26,847700.0,6.26,6.26,6.23,6.26,847700.0
2018-02-05 11:20:00,6.26,6.26,6.23,6.24,967400.0,6.26,6.26,6.23,6.24,967400.0
2018-02-05 11:30:00,6.24,6.24,6.22,6.24,811100.0,6.24,6.24,6.22,6.24,811100.0
2018-02-05 11:40:00,6.24,6.24,6.23,6.23,1055400.0,6.24,6.24,6.23,6.23,1055400.0
2018-02-05 11:50:00,6.23,6.26,6.23,6.25,565350.0,6.23,6.26,6.23,6.25,565350.0
2018-02-05 12:00:00,6.25,6.26,6.24,6.24,565000.0,6.25,6.26,6.24,6.24,565000.0
2018-02-05 12:10:00,6.24,6.25,6.21,6.23,949600.0,6.24,6.25,6.21,6.23,949600.0
2018-02-05 12:20:00,6.23,6.23,6.21,6.21,305350.0,6.23,6.23,6.21,6.21,305350.0
2018-02-05 12:30:00,6.21,6.21,6.2,6.2,448350.0,6.21,6.21,6.2,6.2,448350.0
2018-02-05 12:40:00,6.2,6.21,6.19,6.2,354050.0,6.2,6.21,6.19,6.2,354050.0
2018-02-05 12:50:00,6.19,6.19,6.16,6.17,1117550.0,6.19,6.19,6.16,6.17,1117550.0
2018-02-05 13:00:00,6.17,6.19,6.15,6.16,900050.0,6.17,6.19,6.15,6.16,900050.0
2018-02-05 13:10:00,6.16,6.18,6.16,6.18,442950.0,6.16,6.18,6.16,6.18,442950.0
2018-02-05 13:20:00,6.18,6.2,6.17,6.18,488200.0,6.18,6.2,6.17,6.18,488200.0
2018-02-05 13:30:00,6.18,6.18,6.15,6.16,987700.0,6.18,6.18,6.15,6.16,987700.0
2018-02-05 13:40:00,6.16,6.16,6.13,6.16,1055450.0,6.16,6.16,6.13,6.16,1055450.0
2018-02-05 13:50:00,6.16,6.17,6.13,6.17,610850.0,6.16,6.17,6.13,6.17,610850.0
2018-02-05 14:00:00,6.17,6.18,6.12,6.12,1529150.0,6.17,6.18,6.12,6.12,1529150.0
2018-02-05 14:10:00,6.13,6.14,6.11,6.11,872650.0,6.13,6.14,6.11,6.11,872650.0
2018-02-05 14:20:00,6.11,6.11,6.04,6.08,2969350.0,6.11,6.11,6.04,6.08,2969350.0
2018-02-05 14:30:00,6.08,6.1,6.07,6.07,880150.0,6.08,6.1,6.07,6.07,880150.0
2018-02-05 14:40:00,6.08,6.09,6.05,6.06,1083300.0,6.08,6.09,6.05,6.06,1083300.0
2018-02-05 14:50:00,6.05,6.06,6.02,6.02,1459450.0,6.05,6.06,6.02,6.02,1459450.0
2018-02-05 15:00:00,6.02,6.06,6.0,6.01,1242850.0,6.02,6.06,6.0,6.01,1242850.0
2018-02-05 15:10:00,6.0,6.07,5.98,6.05,2999650.0,6.0,6.07,5.98,6.05,2999650.0
2018-02-05 15:20:00,6.05,6.12,6.05,6.1,1913850.0,6.05,6.12,6.05,6.1,1913850.0
2018-02-05 15:30:00,6.1,6.1,6.05,6.06,862800.0,6.1,6.1,6.05,6.06,862800.0
2018-02-05 15:40:00,6.05,6.06,6.02,6.04,2106250.0,6.05,6.06,6.02,6.04,2106250.0
2018-02-05 15:50:00,6.04,6.06,6.0,6.0,3359550.0,6.04,6.06,6.0,6.0,3359550.0
2018-02-06 09:30:00,5.94,5.99,5.9,5.96,3197800.0,5.94,5.99,5.9,5.96,3197800.0
2018-02-06 09:40:00,5.96,6.02,5.96,6.01,3931750.0,5.96,6.02,5.96,6.01,3931750.0
2018-02-06 09:50:00,6.02,6.1,6.01,6.05,1862250.0,6.02,6.1,6.01,6.05,1862250.0
2018-02-06 10:00:00,6.07,6.09,6.02,6.03,1303550.0,6.07,6.09,6.02,6.03,1303550.0
2018-02-06 10:10:00,6.03,6.06,5.98,5.98,2125700.0,6.03,6.06,5.98,5.98,2125700.0
2018-02-06 10:20:00,5.99,6.01,5.96,5.97,1796050.0,5.99,6.01,5.96,5.97,1796050.0
2018-02-06 10:30:00,5.97,5.98,5.92,5.93,1851600.0,5.97,5.98,5.92,5.93,1851600.0
2018-02-06 10:40:00,5.93,5.94,5.92,5.92,1682350.0,5.93,5.94,5.92,5.92,1682350.0
2018-02-06 10:50:00,5.93,5.97,5.92,5.95,869500.0,5.93,5.97,5.92,5.95,869500.0
2018-02-06 11:00:00,5.95,5.98,5.93,5.94,688000.0,5.95,5.98,5.93,5.94,688000.0
2018-02-06 11:10:00,5.94,5.96,5.92,5.95,1106800.0,5.94,5.96,5.92,5.95,1106800.0
2018-02-06 11:20:00,5.95,5.95,5.9,5.9,2071000.0,5.95,5.95,5.9,5.9,2071000.0
2018-02-06 11:30:00,5.9,5.92,5.87,5.91,1587950.0,5.9,5.92,5.87,5.91,1587950.0
2018-02-06 11:40:00,5.91,5.93,5.91,5.92,877500.0,5.91,5.93,5.91,5.92,877500.0
2018-02-06 11:50:00,5.92,5.94,5.9,5.91,1009550.0,5.92,5.94,5.9,5.91,1009550.0
2018-02-06 12:00:00,5.91,5.94,5.89,5.93,896450.0,5.91,5.94,5.89,5.93,896450.0
2018-02-06 12:10:00,5.93,5.95,5.91,5.93,927600.0,5.93,5.95,5.91,5.93,927600.0
2018-02-06 12:20:00,5.93,6.03,5.93,6.01,1332450.0,5.93,6.03,5.93,6.01,1332450.0
2018-02-06 12:30:00,6.01,6.05,5.99,6.05,614900.0,6.01,6.05,5.99,6.05,614900.0
2018-02-06 12:40:00,6.05,6.05,6.0,6.0,666450.0,6.05,6.05,6.0,6.0,666450.0
2018-02-06 12:50:00,6.01,6.04,6.0,6.04,506850.0,6.01,6.04,6.0,6.04,506850.0
2018-02-06 13:00:00,6.04,6.05,6.0,6.0,493650.0,6.04,6.05,6.0,6.0,493650.0
2018-02-06 13:10:00,6.01,6.03,6.01,6.01,411750.0,6.01,6.03,6.01,6.01,411750.0
2018-02-06 13:20:00,6.01,6.03,5.99,6.0,336550.0,6.01,6.03,5.99,6.0,336550.0
2018-02-06 13:30:00,5.99,6.01,5.97,6.01,439400.0,5.99,6.01,5.97,6.01,439400.0
2018-02-06 13:40:00,6.02,6.02,5.98,5.98,696950.0,6.02,6.02,5.98,5.98,696950.0
2018-02-06 13:50:00,5.98,6.0,5.98,5.99,780200.0,5.98,6.0,5.98,5.99,780200.0
2018-02-06 14:00:00,5.99,6.0,5.99,5.99,839100.0,5.99,6.0,5.99,5.99,839100.0
2018-02-06 14:10:00,5.99,6.01,5.98,6.0,1103300.0,5.99,6.01,5.98,6.0,1103300.0
2018-02-06 14:20:00,6.0,6.01,5.99,5.99,542850.0,6.0,6.01,5.99,5.99,542850.0
2018-02-06 14:30:00,5.99,6.02,5.99,6.0,1115850.0,5.99,6.02,5.99,6.0,1115850.0
2018-02-06 14:40:00,6.0,6.03,5.99,6.02,894250.0,6.0,6.03,5.99,6.02,894250.0
2018-02-06 14:50:00,6.04,6.07,6.03,6.06,1349900.0,6.04,6.07,6.03,6.06,1349900.0
2018-02-06 15:00:00,6.06,6.08,6.02,6.05,1524000.0,6.06,6.08,6.02,6.05,1524000.0
2018-02-06 15:10:00,6.05,6.07,6.03,6.05,1227800.0,6.05,6.07,6.03,6.05,1227800.0
2018-02-06 15:20:00,6.06,6.07,6.03,6.07,960650.0,6.06,6.07,6.03,6.07,960650.0
2018-02-06 15:30:00,6.06,6.08,6.05,6.08,1563700.0,6.06,6.08,6.05,6.08,1563700.0
2018-02-06 15:40:00,6.08,6.09,6.01,6.06,2786450.0,6.08,6.09,6.01,6.06,2786450.0
2018-02-06 15:50:00,6.05,6.11,6.05,6.09,6381750.0,6.05,6.11,6.05,6.09,6381750.0
2018-02-07 09:30:00,5.47,5.59,5.45,5.49,29859350.0,5.47,5.59,5.45,5.49,29859350.0
2018-02-07 09:40:00,5.49,5.52,5.42,5.45,15770800.0,5.49,5.52,5.42,5.45,15770800.0
2018-02-07 09:50:00,5.46,5.5,5.44,5.44,7651900.0,5.46,5.5,5.44,5.44,7651900.0
2018-02-07 10:00:00,5.44,5.48,5.43,5.48,7170700.0,5.44,5.48,5.43,5.48,7170700.0
2018-02-07 10:10:00,5.47,5.5,5.45,5.49,4935350.0,5.47,5.5,5.45,5.49,4935350.0
2018-02-07 10:20:00,5.48,5.56,5.48,5.48,6674900.0,5.48,5.56,5.48,5.48,6674900.0
2018-02-07 10:30:00,5.48,5.52,5.48,5.51,3604950.0,5.48,5.52,5.48,5.51,3604950.0
2018-02-07 10:40:00,5.52,5.52,5.49,5.49,2563250.0,5.52,5.52,5.49,5.49,2563250.0
2018-02-07 10:50:00,5.49,5.5,5.44,5.46,5908800.0,5.49,5.5,5.44,5.46,5908800.0
2018-02-07 11:00:00,5.45,5.49,5.45,5.49,3310750.0,5.45,5.49,5.45,5.49,3310750.0
2018-02-07 11:10:00,5.49,5.49,5.46,5.47,3312950.0,5.49,5.49,5.46,5.47,3312950.0
2018-02-07 11:20:00,5.47,5.47,5.44,5.46,3923050.0,5.47,5.47,5.44,5.46,3923050.0
2018-02-07 11:30:00,5.46,5.47,5.44,5.44,2720200.0,5.46,5.47,5.44,5.44,2720200.0
2018-02-07 11:40:00,5.44,5.46,5.42,5.43,5587550.0,5.44,5.46,5.42,5.43,5587550.0
2018-02-07 11:50:00,5.43,5.45,5.41,5.43,2807100.0,5.43,5.45,5.41,5.43,2807100.0
2018-02-07 12:00:00,5.44,5.44,5.4,5.42,3505600.0,5.44,5.44,5.4,5.42,3505600.0
2018-02-07 12:10:00,5.42,5.42,5.4,5.41,6375150.0,5.42,5.42,5.4,5.41,6375150.0
2018-02-07 12:20:00,5.41,5.46,5.4,5.44,3877300.0,5.41,5.46,5.4,5.44,3877300.0
2018-02-07 12:30:00,5.44,5.45,5.43,5.44,2322000.0,5.44,5.45,5.43,5.44,2322000.0
2018-02-07 12:40:00,5.44,5.45,5.43,5.44,1606700.0,5.44,5.45,5.43,5.44,1606700.0
2018-02-07 12:50:00,5.44,5.45,5.43,5.45,2469900.0,5.44,5.45,5.43,5.45,2469900.0
2018-02-07 13:00:00,5.45,5.45,5.43,5.43,1732450.0,5.45,5.45,5.43,5.43,1732450.0
2018-02-07 13:10:00,5.43,5.43,5.41,5.42,2384950.0,5.43,5.43,5.41,5.42,2384950.0
2018-02-07 13:20:00,5.42,5.43,5.4,5.41,3987450.0,5.42,5.43,5.4,5.41,3987450.0
2018-02-07 13:30:00,5.41,5.42,5.4,5.4,2600000.0,5.41,5.42,5.4,5.4,2600000.0
2018-02-07 13:40:00,5.41,5.41,5.37,5.37,5488200.0,5.41,5.41,5.37,5.37,5488200.0
2018-02-07 13:50:00,5.37,5.41,5.36,5.41,3583300.0,5.37,5.41,5.36,5.41,3583300.0
2018-02-07 14:00:00,5.41,5.41,5.37,5.38,1916100.0,5.41,5.41,5.37,5.38,1916100.0
2018-02-07 14:10:00,5.38,5.4,5.38,5.39,1530000.0,5.38,5.4,5.38,5.39,1530000.0
2018-02-07 14:20:00,5.39,5.43,5.39,5.42,2736100.0,5.39,5.43,5.39,5.42,2736100.0
2018-02-07 14:30:00,5.42,5.42,5.4,5.41,1331050.0,5.42,5.42,5.4,5.41,1331050.0
2018-02-07 14:40:00,5.4,5.41,5.39,5.39,1933450.0,5.4,5.41,5.39,5.39,1933450.0
2018-02-07 14:50:00,5.39,5.41,5.38,5.4,1801400.0,5.39,5.41,5.38,5.4,1801400.0
2018-02-07 15:00:00,5.4,5.43,5.4,5.43,2677850.0,5.4,5.43,5.4,5.43,2677850.0
2018-02-07 15:10:00,5.42,5.46,5.42,5.44,3033100.0,5.42,5.46,5.42,5.44,3033100.0
2018-02-07 15:20:00,5.43,5.46,5.43,5.45,2323200.0,5.43,5.46,5.43,5.45,2323200.0
2018-02-07 15:30:00,5.45,5.46,5.44,5.44,2889900.0,5.45,5.46,5.44,5.44,2889900.0
2018-02-07 15:40:00,5.44,5.45,5.43,5.43,4257250.0,5.44,5.45,5.43,5.43,4257250.0
2018-02-07 15:50:00,5.43,5.45,5.42,5.44,8225600.0,5.43,5.45,5.42,5.44,8225600.0
2018-02-08 09:30:00,5.4,5.42,5.39,5.41,3290300.0,5.4,5.42,5.39,5.41,3290300.0
2018-02-08 09:40:00,5.41,5.41,5.37,5.4,3536900.0,5.41,5.41,5.37,5.4,3536900.0
2018-02-08 09:50:00,5.39,5.41,5.38,5.38,1757800.0,5.39,5.41,5.38,5.38,1757800.0
2018-02-08 10:00:00,5.38,5.39,5.36,5.37,2360950.0,5.38,5.39,5.36,5.37,2360950.0
2018-02-08 10:10:00,5.37,5.37,5.35,5.35,2850250.0,5.37,5.37,5.35,5.35,2850250.0
2018-02-08 10:20:00,5.35,5.35,5.34,5.34,1479800.0,5.35,5.35,5.34,5.34,1479800.0
2018-02-08 10:30:00,5.34,5.35,5.34,5.34,1963800.0,5.34,5.35,5.34,5.34,1963800.0
2018-02-08 10:40:00,5.34,5.34,5.32,5.34,3075400.0,5.34,5.34,5.32,5.34,3075400.0
2018-02-08 10:50:00,5.34,5.34,5.32,5.32,3255300.0,5.34,5.34,5.32,5.32,3255300.0
2018-02-08 11:00:00,5.32,5.35,5.32,5.34,2061950.0,5.32,5.35,5.32,5.34,2061950.0
2018-02-08 11:10:00,5.34,5.34,5.31,5.31,1271950.0,5.34,5.34,5.31,5.31,1271950.0
2018-02-08 11:20:00,5.31,5.32,5.3,5.3,2021650.0,5.31,5.32,5.3,5.3,2021650.0
2018-02-08 11:30:00,5.3,5.32,5.3,5.32,3007150.0,5.3,5.32,5.3,5.32,3007150.0
2018-02-08 11:40:00,5.31,5.32,5.31,5.31,2257800.0,5.31,5.32,5.31,5.31,2257800.0
2018-02-08 11:50:00,5.31,5.35,5.31,5.34,2057750.0,5.31,5.35,5.31,5.34,2057750.0
2018-02-08 12:00:00,5.33,5.33,5.31,5.33,1540700.0,5.33,5.33,5.31,5.33,1540700.0
2018-02-08 12:10:00,5.32,5.32,5.31,5.32,1857100.0,5.32,5.32,5.31,5.32,1857100.0
2018-02-08 12:20:00,5.32,5.32,5.3,5.31,2290800.0,5.32,5.32,5.3,5.31,2290800.0
2018-02-08 12:30:00,5.31,5.31,5.3,5.31,1434550.0,5.31,5.31,5.3,5.31,1434550.0
2018-02-08 12:40:00,5.31,5.33,5.31,5.31,1513950.0,5.31,5.33,5.31,5.31,1513950.0
2018-02-08 12:50:00,5.31,5.32,5.3,5.31,1737950.0,5.31,5.32,5.3,5.31,1737950.0
2018-02-08 13:00:00,5.31,5.32,5.3,5.32,1105150.0,5.31,5.32,5.3,5.32,1105150.0
2018-02-08 13:10:00,5.32,5.33,5.31,5.33,829700.0,5.32,5.33,5.31,5.33,829700.0
2018-02-08 13:20:00,5.33,5.34,5.33,5.33,753300.0,5.33,5.34,5.33,5.33,753300.0
2018-02-08 13:30:00,5.33,5.36,5.32,5.36,1032450.0,5.33,5.36,5.32,5.36,1032450.0
2018-02-08 13:40:00,5.36,5.41,5.36,5.39,2357250.0,5.36,5.41,5.36,5.39,2357250.0
2018-02-08 13:50:00,5.39,5.39,5.36,5.37,990250.0,5.39,5.39,5.36,5.37,990250.0
2018-02-08 14:00:00,5.36,5.37,5.34,5.34,650900.0,5.36,5.37,5.34,5.34,650900.0
2018-02-08 14:10:00,5.35,5.37,5.34,5.36,976100.0,5.35,5.37,5.34,5.36,976100.0
2018-02-08 14:20:00,5.36,5.36,5.34,5.34,819500.0,5.36,5.36,5.34,5.34,819500.0
2018-02-08 14:30:00,5.34,5.35,5.33,5.34,957350.0,5.34,5.35,5.33,5.34,957350.0
2018-02-08 14:40:00,5.35,5.36,5.34,5.35,724950.0,5.35,5.36,5.34,5.35,724950.0
2018-02-08 14:50:00,5.35,5.36,5.34,5.36,893050.0,5.35,5.36,5.34,5.36,893050.0
2018-02-08 15:00:00,5.35,5.38,5.35,5.36,1697300.0,5.35,5.38,5.35,5.36,1697300.0
2018-02-08 15:10:00,5.36,5.38,5.36,5.37,1418250.0,5.36,5.38,5.36,5.37,1418250.0
2018-02-08 15:20:00,5.37,5.39,5.37,5.37,1750850.0,5.37,5.39,5.37,5.37,1750850.0
2018-02-08 15:30:00,5.38,5.38,5.34,5.34,1716450.0,5.38,5.38,5.34,5.34,1716450.0
2018-02-08 15:40:00,5.34,5.35,5.33,5.34,2897750.0,5.34,5.35,5.33,5.34,2897750.0
2018-02-08 15:50:00,5.34,5.34,5.32,5.32,4602000.0,5.34,5.34,5.32,5.32,4602000.0
2018-02-09 09:30:00,5.34,5.35,5.21,5.21,5236200.0,5.34,5.35,5.21,5.21,5236200.0
2018-02-09 09:40:00,5.21,5.25,5.19,5.23,3784550.0,5.21,5.25,5.19,5.23,3784550.0
2018-02-09 09:50:00,5.23,5.25,5.19,5.22,3912650.0,5.23,5.25,5.19,5.22,3912650.0
2018-02-09 10:00:00,5.22,5.25,5.19,5.2,3145950.0,5.22,5.25,5.19,5.2,3145950.0
2018-02-09 10:10:00,5.2,5.21,5.13,5.16,3281600.0,5.2,5.21,5.13,5.16,3281600.0
2018-02-09 10:20:00,5.16,5.18,5.13,5.14,3082150.0,5.16,5.18,5.13,5.14,3082150.0
2018-02-09 10:30:00,5.13,5.14,5.1,5.11,2567750.0,5.13,5.14,5.1,5.11,2567750.0
2018-02-09 10:40:00,5.11,5.13,5.04,5.05,4346250.0,5.11,5.13,5.04,5.05,4346250.0
2018-02-09 10:50:00,5.05,5.13,5.02,5.11,5113400.0,5.05,5.13,5.02,5.11,5113400.0
2018-02-09 11:00:00,5.11,5.14,5.09,5.09,2516650.0,5.11,5.14,5.09,5.09,2516650.0
2018-02-09 11:10:00,5.09,5.11,5.09,5.11,1279900.0,5.09,5.11,5.09,5.11,1279900.0
2018-02-09 11:20:00,5.1,5.13,5.09,5.1,1331300.0,5.1,5.13,5.09,5.1,1331300.0
2018-02-09 11:30:00,5.1,5.1,5.04,5.04,2910450.0,5.1,5.1,5.04,5.04,2910450.0
2018-02-09 11:40:00,5.05,5.05,4.99,4.99,3923850.0,5.05,5.05,4.99,4.99,3923850.0
2018-02-09 11:50:00,4.99,5.04,4.99,5.01,1943900.0,4.99,5.04,4.99,5.01,1943900.0
2018-02-09 12:00:00,5.01,5.01,4.97,4.97,2880500.0,5.01,5.01,4.97,4.97,2880500.0
2018-02-09 12:10:00,4.96,5.03,4.95,5.0,5547750.0,4.96,5.03,4.95,5.0,5547750.0
2018-02-09 12:20:00,5.0,5.02,4.98,5.0,2063700.0,5.0,5.02,4.98,5.0,2063700.0
2018-02-09 12:30:00,5.0,5.01,4.98,4.99,1639150.0,5.0,5.01,4.98,4.99,1639150.0
2018-02-09 12:40:00,4.99,4.99,4.96,4.97,3100950.0,4.99,4.99,4.96,4.97,3100950.0
2018-02-09 12:50:00,4.97,5.01,4.97,5.01,2192650.0,4.97,5.01,4.97,5.01,2192650.0
2018-02-09 13:00:00,5.02,5.04,5.0,5.01,2061650.0,5.02,5.04,5.0,5.01,2061650.0
2018-02-09 13:10:00,5.01,5.03,5.01,5.02,1003050.0,5.01,5.03,5.01,5.02,1003050.0
2018-02-09 13:20:00,5.02,5.05,5.0,5.0,1643500.0,5.02,5.05,5.0,5.0,1643500.0
2018-02-09 13:30:00,5.01,5.02,4.99,4.99,1193200.0,5.01,5.02,4.99,4.99,1193200.0
2018-02-09 13:40:00,4.99,5.05,4.99,5.05,1470650.0,4.99,5.05,4.99,5.05,1470650.0
2018-02-09 13:50:00,5.04,5.07,5.04,5.06,3487950.0,5.04,5.07,5.04,5.06,3487950.0
2018-02-09 14:00:00,5.06,5.13,5.06,5.09,3553100.0,5.06,5.13,5.06,5.09,3553100.0
2018-02-09 14:10:00,5.1,5.12,5.07,5.1,4981150.0,5.1,5.12,5.07,5.1,4981150.0
2018-02-09 14:20:00,5.11,5.13,5.08,5.08,3541400.0,5.11,5.13,5.08,5.08,3541400.0
2018-02-09 14:30:00,5.08,5.09,5.04,5.06,3543750.0,5.08,5.09,5.04,5.06,3543750.0
2018-02-09 14:40:00,5.06,5.14,5.06,5.12,3206650.0,5.06,5.14,5.06,5.12,3206650.0
2018-02-09 14:50:00,5.11,5.14,5.08,5.09,1897050.0,5.11,5.14,5.08,5.09,1897050.0
2018-02-09 15:00:00,5.09,5.1,5.04,5.05,4034550.0,5.09,5.1,5.04,5.05,4034550.0
2018-02-09 15:10:00,5.05,5.11,5.04,5.1,2741000.0,5.05,5.11,5.04,5.1,2741000.0
2018-02-09 15:20:00,5.1,5.12,5.07,5.11,2691800.0,5.1,5.12,5.07,5.11,2691800.0
2018-02-09 15:30:00,5.11,5.13,5.1,5.11,2515900.0,5.11,5.13,5.1,5.11,2515900.0
2018-02-09 15:40:00,5.12,5.16,5.12,5.14,3205450.0,5.12,5.16,5.12,5.14,3205450.0
2018-02-09 15:50:00,5.14,5.15,5.09,5.11,7934500.0,5.14,5.15,5.09,5.11,7934500.0
2018-02-12 09:30:00,5.14,5.18,5.13,5.17,1801000.0,5.14,5.18,5.13,5.17,1801000.0
2018-02-12 09:40:00,5.17,5.18,5.09,5.11,2291400.0,5.17,5.18,5.09,5.11,2291400.0
2018-02-12 09:50:00,5.11,5.12,5.09,5.1,1239300.0,5.11,5.12,5.09,5.1,1239300.0
2018-02-12 10:00:00,5.1,5.11,5.04,5.05,1458200.0,5.1,5.11,5.04,5.05,1458200.0
2018-02-12 10:10:00,5.05,5.08,5.05,5.06,2058750.0,5.05,5.08,5.05,5.06,2058750.0
2018-02-12 10:20:00,5.06,5.06,5.01,5.02,4068400.0,5.06,5.06,5.01,5.02,4068400.0
2018-02-12 10:30:00,5.02,5.03,5.0,5.01,2067550.0,5.02,5.03,5.0,5.01,2067550.0
2018-02-12 10:40:00,5.0,5.03,4.99,5.02,2732400.0,5.0,5.03,4.99,5.02,2732400.0
2018-02-12 10:50:00,5.02,5.04,5.0,5.04,1753250.0,5.02,5.04,5.0,5.04,1753250.0
2018-02-12 11:00:00,5.04,5.05,5.01,5.01,2373450.0,5.04,5.05,5.01,5.01,2373450.0
2018-02-12 11:10:00,5.01,5.02,4.99,5.0,1330450.0,5.01,5.02,4.99,5.0,1330450.0
2018-02-12 11:20:00,5.0,5.04,5.0,5.03,1875200.0,5.0,5.04,5.0,5.03,1875200.0
2018-02-12 11:30:00,5.03,5.06,5.03,5.05,978700.0,5.03,5.06,5.03,5.05,978700.0
2018-02-12 11:40:00,5.06,5.06,5.04,5.04,1555450.0,5.06,5.06,5.04,5.04,1555450.0
2018-02-12 11:50:00,5.04,5.07,5.04,5.07,1592500.0,5.04,5.07,5.04,5.07,1592500.0
2018-02-12 12:00:00,5.07,5.08,5.06,5.08,1608150.0,5.07,5.08,5.06,5.08,1608150.0
2018-02-12 12:10:00,5.08,5.08,5.07,5.07,1109650.0,5.08,5.08,5.07,5.07,1109650.0
2018-02-12 12:20:00,5.07,5.07,5.06,5.07,824800.0,5.07,5.07,5.06,5.07,824800.0
2018-02-12 12:30:00,5.07,5.07,5.05,5.05,1048300.0,5.07,5.07,5.05,5.05,1048300.0
2018-02-12 12:40:00,5.06,5.06,5.04,5.04,405600.0,5.06,5.06,5.04,5.04,405600.0
2018-02-12 12:50:00,5.04,5.06,5.04,5.05,865600.0,5.04,5.06,5.04,5.05,865600.0
2018-02-12 13:00:00,5.06,5.06,5.05,5.05,780200.0,5.06,5.06,5.05,5.05,780200.0
2018-02-12 13:10:00,5.05,5.05,5.03,5.03,1378000.0,5.05,5.05,5.03,5.03,1378000.0
2018-02-12 13:20:00,5.02,5.04,5.02,5.04,1261050.0,5.02,5.04,5.02,5.04,1261050.0
2018-02-12 13:30:00,5.04,5.04,5.01,5.02,521300.0,5.04,5.04,5.01,5.02,521300.0
2018-02-12 13:40:00,5.02,5.06,5.01,5.06,1924850.0,5.02,5.06,5.01,5.06,1924850.0
2018-02-12 13:50:00,5.05,5.09,5.05,5.09,1690400.0,5.05,5.09,5.05,5.09,1690400.0
2018-02-12 14:00:00,5.09,5.1,5.07,5.07,1629250.0,5.09,5.1,5.07,5.07,1629250.0
2018-02-12 14:10:00,5.07,5.08,5.07,5.08,826600.0,5.07,5.08,5.07,5.08,826600.0
2018-02-12 14:20:00,5.08,5.08,5.06,5.07,1939600.0,5.08,5.08,5.06,5.07,1939600.0
2018-02-12 14:30:00,5.07,5.08,5.06,5.08,2538750.0,5.07,5.08,5.06,5.08,2538750.0
2018-02-12 14:40:00,5.08,5.09,5.08,5.08,1088450.0,5.08,5.09,5.08,5.08,1088450.0
2018-02-12 14:50:00,5.08,5.09,5.07,5.08,894750.0,5.08,5.09,5.07,5.08,894750.0
2018-02-12 15:00:00,5.08,5.11,5.08,5.09,1488350.0,5.08,5.11,5.08,5.09,1488350.0
2018-02-12 15:10:00,5.09,5.13,5.09,5.11,1507700.0,5.09,5.13,5.09,5.11,1507700.0
2018-02-12 15:20:00,5.11,5.12,5.08,5.09,1581450.0,5.11,5.12,5.08,5.09,1581450.0
2018-02-12 15:30:00,5.1,5.1,5.07,5.08,1884350.0,5.1,5.1,5.07,5.08,1884350.0
2018-02-12 15:40:00,5.08,5.09,5.07,5.08,2002350.0,5.08,5.09,5.07,5.08,2002350.0
2018-02-12 15:50:00,5.08,5.11,5.08,5.09,4892100.0,5.08,5.11,5.08,5.09,4892100.0
2018-02-13 09:30:00,5.08,5.15,5.07,5.14,2411500.0,5.08,5.15,5.07,5.14,2411500.0
2018-02-13 09:40:00,5.14,5.16,5.09,5.13,2659000.0,5.14,5.16,5.09,5.13,2659000.0
2018-02-13 09:50:00,5.13,5.15,5.1,5.11,1643800.0,5.13,5.15,5.1,5.11,1643800.0
2018-02-13 10:00:00,5.11,5.12,5.07,5.09,1351400.0,5.11,5.12,5.07,5.09,1351400.0
2018-02-13 10:10:00,5.09,5.09,5.07,5.09,974600.0,5.09,5.09,5.07,5.09,974600.0
2018-02-13 10:20:00,5.09,5.1,5.07,5.07,681000.0,5.09,5.1,5.07,5.07,681000.0
2018-02-13 10:30:00,5.07,5.08,5.05,5.06,1166000.0,5.07,5.08,5.05,5.06,1166000.0
2018-02-13 10:40:00,5.06,5.08,5.05,5.07,1619450.0,5.06,5.08,5.05,5.07,1619450.0
2018-02-13 10:50:00,5.07,5.09,5.06,5.09,696500.0,5.07,5.09,5.06,5.09,696500.0
2018-02-13 11:00:00,5.09,5.09,5.06,5.06,621150.0,5.09,5.09,5.06,5.06,621150.0
2018-02-13 11:10:00,5.06,5.07,5.05,5.05,829500.0,5.06,5.07,5.05,5.05,829500.0
2018-02-13 11:20:00,5.05,5.05,5.02,5.03,1746800.0,5.05,5.05,5.02,5.03,1746800.0
2018-02-13 11:30:00,5.03,5.04,5.01,5.03,1473100.0,5.03,5.04,5.01,5.03,1473100.0
2018-02-13 11:40:00,5.03,5.07,5.02,5.05,783450.0,5.03,5.07,5.02,5.05,783450.0
2018-02-13 11:50:00,5.05,5.06,5.04,5.04,603450.0,5.05,5.06,5.04,5.04,603450.0
2018-02-13 12:00:00,5.04,5.05,5.03,5.04,854400.0,5.04,5.05,5.03,5.04,854400.0
2018-02-13 12:10:00,5.03,5.05,5.03,5.04,794100.0,5.03,5.05,5.03,5.04,794100.0
2018-02-13 12:20:00,5.04,5.04,5.03,5.04,343800.0,5.04,5.04,5.03,5.04,343800.0
2018-02-13 12:30:00,5.03,5.04,5.02,5.02,507900.0,5.03,5.04,5.02,5.02,507900.0
2018-02-13 12:40:00,5.02,5.03,5.02,5.02,374350.0,5.02,5.03,5.02,5.02,374350.0
2018-02-13 12:50:00,5.03,5.03,5.02,5.02,508800.0,5.03,5.03,5.02,5.02,508800.0
2018-02-13 13:00:00,5.02,5.04,5.02,5.03,753850.0,5.02,5.04,5.02,5.03,753850.0
2018-02-13 13:10:00,5.03,5.05,5.03,5.04,693200.0,5.03,5.05,5.03,5.04,693200.0
2018-02-13 13:20:00,5.05,5.05,5.05,5.05,357400.0,5.05,5.05,5.05,5.05,357400.0
2018-02-13 13:30:00,5.05,5.05,5.04,5.05,325000.0,5.05,5.05,5.04,5.05,325000.0
2018-02-13 13:40:00,5.05,5.07,5.05,5.06,675800.0,5.05,5.07,5.05,5.06,675800.0
2018-02-13 13:50:00,5.07,5.07,5.06,5.06,820900.0,5.07,5.07,5.06,5.06,820900.0
2018-02-13 14:00:00,5.06,5.07,5.05,5.07,912600.0,5.06,5.07,5.05,5.07,912600.0
2018-02-13 14:10:00,5.07,5.1,5.07,5.09,613150.0,5.07,5.1,5.07,5.09,613150.0
2018-02-13 14:20:00,5.09,5.09,5.08,5.09,490300.0,5.09,5.09,5.08,5.09,490300.0
2018-02-13 14:30:00,5.08,5.09,5.08,5.08,924600.0,5.08,5.09,5.08,5.08,924600.0
2018-02-13 14:40:00,5.08,5.08,5.06,5.07,444600.0,5.08,5.08,5.06,5.07,444600.0
2018-02-13 14:50:00,5.07,5.08,5.06,5.06,731050.0,5.07,5.08,5.06,5.06,731050.0
2018-02-13 15:00:00,5.06,5.07,5.05,5.06,838000.0,5.06,5.07,5.05,5.06,838000.0
2018-02-13 15:10:00,5.06,5.06,5.05,5.05,785050.0,5.06,5.06,5.05,5.05,785050.0
2018-02-13 15:20:00,5.05,5.05,5.04,5.05,859250.0,5.05,5.05,5.04,5.05,859250.0
2018-02-13 15:30:00,5.05,5.05,5.04,5.04,1341600.0,5.05,5.05,5.04,5.04,1341600.0
2018-02-13 15:40:00,5.03,5.04,5.02,5.02,2026900.0,5.03,5.04,5.02,5.02,2026900.0
2018-02-13 15:50:00,5.02,5.03,5.01,5.03,3913650.0,5.02,5.03,5.01,5.03,3913650.0
2018-02-14 09:30:00,5.63,5.75,5.62,5.66,37046550.0,5.63,5.75,5.62,5.66,37046550.0
2018-02-14 09:40:00,5.66,5.74,5.63,5.7,15328350.0,5.66,5.74,5.63,5.7,15328350.0
2018-02-14 09:50:00,5.7,5.82,5.7,5.81,17201500.0,5.7,5.82,5.7,5.81,17201500.0
2018-02-14 10:00:00,5.81,5.84,5.77,5.81,18640250.0,5.81,5.84,5.77,5.81,18640250.0
2018-02-14 10:10:00,5.81,5.82,5.76,5.8,9567450.0,5.81,5.82,5.76,5.8,9567450.0
2018-02-14 10:20:00,5.79,5.82,5.76,5.8,7209600.0,5.79,5.82,5.76,5.8,7209600.0
2018-02-14 10:30:00,5.81,5.82,5.77,5.77,4959500.0,5.81,5.82,5.77,5.77,4959500.0
2018-02-14 10:40:00,5.78,5.79,5.73,5.73,4911150.0,5.78,5.79,5.73,5.73,4911150.0
2018-02-14 10:50:00,5.73,5.76,5.73,5.76,3833350.0,5.73,5.76,5.73,5.76,3833350.0
2018-02-14 11:00:00,5.75,5.78,5.75,5.77,4053600.0,5.75,5.78,5.75,5.77,4053600.0
2018-02-14 11:10:00,5.77,5.77,5.73,5.73,1971250.0,5.77,5.77,5.73,5.73,1971250.0
2018-02-14 11:20:00,5.74,5.75,5.71,5.73,4780250.0,5.74,5.75,5.71,5.73,4780250.0
2018-02-14 11:30:00,5.73,5.79,5.71,5.78,5288900.0,5.73,5.79,5.71,5.78,5288900.0
2018-02-14 11:40:00,5.78,5.8,5.75,5.75,3591100.0,5.78,5.8,5.75,5.75,3591100.0
2018-02-14 11:50:00,5.75,5.77,5.73,5.76,2205700.0,5.75,5.77,5.73,5.76,2205700.0
2018-02-14 12:00:00,5.76,5.77,5.74,5.75,1411950.0,5.76,5.77,5.74,5.75,1411950.0
2018-02-14 12:10:00,5.75,5.75,5.72,5.72,1664250.0,5.75,5.75,5.72,5.72,1664250.0
2018-02-14 12:20:00,5.72,5.76,5.72,5.76,2825350.0,5.72,5.76,5.72,5.76,2825350.0
2018-02-14 12:30:00,5.75,5.77,5.75,5.76,1456050.0,5.75,5.77,5.75,5.76,1456050.0
2018-02-14 12:40:00,5.76,5.78,5.75,5.77,1701350.0,5.76,5.78,5.75,5.77,1701350.0
2018-02-14 12:50:00,5.77,5.78,5.75,5.76,1511400.0,5.77,5.78,5.75,5.76,1511400.0
2018-02-14 13:00:00,5.76,5.77,5.75,5.77,999450.0,5.76,5.77,5.75,5.77,999450.0
2018-02-14 13:10:00,5.76,5.77,5.75,5.75,1242050.0,5.76,5.77,5.75,5.75,1242050.0
2018-02-14 13:20:00,5.75,5.76,5.73,5.73,1345700.0,5.75,5.76,5.73,5.73,1345700.0
2018-02-14 13:30:00,5.73,5.75,5.73,5.74,1781350.0,5.73,5.75,5.73,5.74,1781350.0
2018-02-14 13:40:00,5.74,5.75,5.72,5.74,2425150.0,5.74,5.75,5.72,5.74,2425150.0
2018-02-14 13:50:00,5.74,5.77,5.74,5.76,1820600.0,5.74,5.77,5.74,5.76,1820600.0
2018-02-14 14:00:00,5.77,5.77,5.74,5.75,1360500.0,5.77,5.77,5.74,5.75,1360500.0
2018-02-14 14:10:00,5.75,5.76,5.74,5.76,626500.0,5.75,5.76,5.74,5.76,626500.0
2018-02-14 14:20:00,5.76,5.78,5.74,5.75,2823100.0,5.76,5.78,5.74,5.75,2823100.0
2018-02-14 14:30:00,5.75,5.76,5.74,5.76,1806250.0,5.75,5.76,5.74,5.76,1806250.0
2018-02-14 14:40:00,5.76,5.8,5.76,5.8,2428550.0,5.76,5.8,5.76,5.8,2428550.0
2018-02-14 14:50:00,5.8,5.84,5.79,5.83,4839100.0,5.8,5.84,5.79,5.83,4839100.0
2018-02-14 15:00:00,5.83,5.84,5.8,5.81,3876300.0,5.83,5.84,5.8,5.81,3876300.0
2018-02-14 15:10:00,5.81,5.81,5.77,5.78,3587500.0,5.81,5.81,5.77,5.78,3587500.0
2018-02-14 15:20:00,5.78,5.78,5.74,5.77,3307950.0,5.78,5.78,5.74,5.77,3307950.0
2018-02-14 15:30:00,5.77,5.8,5.76,5.8,3105650.0,5.77,5.8,5.76,5.8,3105650.0
2018-02-14 15:40:00,5.8,5.81,5.78,5.81,4054350.0,5.8,5.81,5.78,5.81,4054350.0
2018-02-14 15:50:00,5.81,5.81,5.79,5.8,6940600.0,5.81,5.81,5.79,5.8,6940600.0
2018-02-15 09:30:00,5.84,5.84,5.73,5.8,4297900.0,5.84,5.84,5.73,5.8,4297900.0
2018-02-15 09:40:00,5.8,5.81,5.77,5.8,2431600.0,5.8,5.81,5.77,5.8,2431600.0
2018-02-15 09:50:00,5.81,5.85,5.8,5.82,2524500.0,5.81,5.85,5.8,5.82,2524500.0
2018-02-15 10:00:00,5.82,5.82,5.78,5.78,1402300.0,5.82,5.82,5.78,5.78,1402300.0
2018-02-15 10:10:00,5.78,5.79,5.76,5.78,1229150.0,5.78,5.79,5.76,5.78,1229150.0
2018-02-15 10:20:00,5.78,5.79,5.76,5.77,966250.0,5.78,5.79,5.76,5.77,966250.0
2018-02-15 10:30:00,5.76,5.77,5.75,5.75,1253100.0,5.76,5.77,5.75,5.75,1253100.0
2018-02-15 10:40:00,5.74,5.78,5.74,5.76,1209000.0,5.74,5.78,5.74,5.76,1209000.0
2018-02-15 10:50:00,5.77,5.8,5.77,5.78,1689450.0,5.77,5.8,5.77,5.78,1689450.0
2018-02-15 11:00:00,5.78,5.79,5.77,5.79,798250.0,5.78,5.79,5.77,5.79,798250.0
2018-02-15 11:10:00,5.79,5.8,5.79,5.8,544900.0,5.79,5.8,5.79,5.8,544900.0
2018-02-15 11:20:00,5.8,5.82,5.79,5.81,951850.0,5.8,5.82,5.79,5.81,951850.0
2018-02-15 11:30:00,5.8,5.81,5.78,5.78,763550.0,5.8,5.81,5.78,5.78,763550.0
2018-02-15 11:40:00,5.78,5.78,5.76,5.78,784150.0,5.78,5.78,5.76,5.78,784150.0
2018-02-15 11:50:00,5.78,5.79,5.77,5.79,756000.0,5.78,5.79,5.77,5.79,756000.0
2018-02-15 12:00:00,5.79,5.79,5.77,5.78,468200.0,5.79,5.79,5.77,5.78,468200.0
2018-02-15 12:10:00,5.78,5.78,5.77,5.78,573750.0,5.78,5.78,5.77,5.78,573750.0
2018-02-15 12:20:00,5.78,5.78,5.77,5.78,286800.0,5.78,5.78,5.77,5.78,286800.0
2018-02-15 12:30:00,5.78,5.79,5.78,5.78,343400.0,5.78,5.79,5.78,5.78,343400.0
2018-02-15 12:40:00,5.79,5.79,5.77,5.78,526000.0,5.79,5.79,5.77,5.78,526000.0
2018-02-15 12:50:00,5.77,5.78,5.76,5.76,436500.0,5.77,5.78,5.76,5.76,436500.0
2018-02-15 13:00:00,5.76,5.77,5.75,5.76,979450.0,5.76,5.77,5.75,5.76,979450.0
2018-02-15 13:10:00,5.76,5.77,5.76,5.77,687600.0,5.76,5.77,5.76,5.77,687600.0
2018-02-15 13:20:00,5.77,5.77,5.74,5.74,740750.0,5.77,5.77,5.74,5.74,740750.0
2018-02-15 13:30:00,5.74,5.75,5.73,5.75,516200.0,5.74,5.75,5.73,5.75,516200.0
2018-02-15 13:40:00,5.75,5.76,5.74,5.76,525900.0,5.75,5.76,5.74,5.76,525900.0
2018-02-15 13:50:00,5.76,5.77,5.76,5.76,1238150.0,5.76,5.77,5.76,5.76,1238150.0
2018-02-15 14:00:00,5.76,5.77,5.75,5.77,446950.0,5.76,5.77,5.75,5.77,446950.0
2018-02-15 14:10:00,5.77,5.77,5.75,5.76,455600.0,5.77,5.77,5.75,5.76,455600.0
2018-02-15 14:20:00,5.76,5.77,5.76,5.77,393900.0,5.76,5.77,5.76,5.77,393900.0
2018-02-15 14:30:00,5.77,5.77,5.76,5.76,650000.0,5.77,5.77,5.76,5.76,650000.0
2018-02-15 14:40:00,5.76,5.77,5.75,5.77,612550.0,5.76,5.77,5.75,5.77,612550.0
2018-02-15 14:50:00,5.77,5.77,5.75,5.76,565750.0,5.77,5.77,5.75,5.76,565750.0
2018-02-15 15:00:00,5.76,5.78,5.76,5.77,563350.0,5.76,5.78,5.76,5.77,563350.0
2018-02-15 15:10:00,5.77,5.78,5.77,5.77,925650.0,5.77,5.78,5.77,5.77,925650.0
2018-02-15 15:20:00,5.77,5.78,5.75,5.75,1175050.0,5.77,5.78,5.75,5.75,1175050.0
2018-02-15 15:30:00,5.75,5.75,5.74,5.74,1729900.0,5.75,5.75,5.74,5.74,1729900.0
2018-02-15 15:40:00,5.75,5.75,5.74,5.74,1492400.0,5.75,5.75,5.74,5.74,1492400.0
2018-02-15 15:50:00,5.74,5.75,5.72,5.73,5237350.0,5.74,5.75,5.72,5.73,5237350.0
2018-02-16 09:30:00,5.74,5.82,5.74,5.81,4226600.0,5.74,5.82,5.74,5.81,4226600.0
2018-02-16 09:40:00,5.81,5.83,5.79,5.82,2714300.0,5.81,5.83,5.79,5.82,2714300.0
2018-02-16 09:50:00,5.82,5.84,5.8,5.8,3759550.0,5.82,5.84,5.8,5.8,3759550.0
2018-02-16 10:00:00,5.81,5.85,5.8,5.85,2657800.0,5.81,5.85,5.8,5.85,2657800.0
2018-02-16 10:10:00,5.84,5.89,5.84,5.88,3030000.0,5.84,5.89,5.84,5.88,3030000.0
2018-02-16 10:20:00,5.89,5.92,5.87,5.91,3051950.0,5.89,5.92,5.87,5.91,3051950.0
2018-02-16 10:30:00,5.9,5.91,5.85,5.87,2862000.0,5.9,5.91,5.85,5.87,2862000.0
2018-02-16 10:40:00,5.87,5.92,5.86,5.91,2988250.0,5.87,5.92,5.86,5.91,2988250.0
2018-02-16 10:50:00,5.92,5.95,5.91,5.93,2096550.0,5.92,5.95,5.91,5.93,2096550.0
2018-02-16 11:00:00,5.93,5.95,5.93,5.95,2070050.0,5.93,5.95,5.93,5.95,2070050.0
2018-02-16 11:10:00,5.95,5.96,5.94,5.95,2796100.0,5.95,5.96,5.94,5.95,2796100.0
2018-02-16 11:20:00,5.95,5.95,5.92,5.93,2314750.0,5.95,5.95,5.92,5.93,2314750.0
2018-02-16 11:30:00,5.93,5.99,5.93,5.99,2513400.0,5.93,5.99,5.93,5.99,2513400.0
2018-02-16 11:40:00,5.99,6.08,5.98,6.03,5994900.0,5.99,6.08,5.98,6.03,5994900.0
2018-02-16 11:50:00,6.03,6.05,6.01,6.04,3637900.0,6.03,6.05,6.01,6.04,3637900.0
2018-02-16 12:00:00,6.04,6.05,6.01,6.05,2554900.0,6.04,6.05,6.01,6.05,2554900.0
2018-02-16 12:10:00,6.04,6.05,6.04,6.05,1475500.0,6.04,6.05,6.04,6.05,1475500.0
2018-02-16 12:20:00,6.05,6.11,6.05,6.07,4286050.0,6.05,6.11,6.05,6.07,4286050.0
2018-02-16 12:30:00,6.07,6.08,6.06,6.07,1601050.0,6.07,6.08,6.06,6.07,1601050.0
2018-02-16 12:40:00,6.07,6.09,6.06,6.06,1689400.0,6.07,6.09,6.06,6.06,1689400.0
2018-02-16 12:50:00,6.06,6.06,6.05,6.05,1691750.0,6.06,6.06,6.05,6.05,1691750.0
2018-02-16 13:00:00,6.06,6.06,6.04,6.04,660650.0,6.06,6.06,6.04,6.04,660650.0
2018-02-16 13:10:00,6.04,6.04,5.98,6.0,3408350.0,6.04,6.04,5.98,6.0,3408350.0
2018-02-16 13:20:00,6.0,6.02,5.98,5.99,1921450.0,6.0,6.02,5.98,5.99,1921450.0
2018-02-16 13:30:00,5.99,6.02,5.98,6.02,2156400.0,5.99,6.02,5.98,6.02,2156400.0
2018-02-16 13:40:00,6.02,6.05,6.02,6.05,1564800.0,6.02,6.05,6.02,6.05,1564800.0
2018-02-16 13:50:00,6.05,6.06,6.03,6.03,1736350.0,6.05,6.06,6.03,6.03,1736350.0
2018-02-16 14:00:00,6.03,6.03,6.0,6.0,1425500.0,6.03,6.03,6.0,6.0,1425500.0
2018-02-16 14:10:00,6.0,6.02,6.0,6.02,1793200.0,6.0,6.02,6.0,6.02,1793200.0
2018-02-16 14:20:00,6.01,6.02,6.0,6.02,1167850.0,6.01,6.02,6.0,6.02,1167850.0
2018-02-16 14:30:00,6.02,6.03,6.01,6.02,959950.0,6.02,6.03,6.01,6.02,959950.0
2018-02-16 14:40:00,6.03,6.03,6.01,6.03,903600.0,6.03,6.03,6.01,6.03,903600.0
2018-02-16 14:50:00,6.02,6.03,6.02,6.03,828350.0,6.02,6.03,6.02,6.03,828350.0
2018-02-16 15:00:00,6.03,6.03,6.02,6.03,1262950.0,6.03,6.03,6.02,6.03,1262950.0
2018-02-16 15:10:00,6.03,6.04,6.02,6.03,2975150.0,6.03,6.04,6.02,6.03,2975150.0
2018-02-16 15:20:00,6.03,6.1,6.03,6.09,3935400.0,6.03,6.1,6.03,6.09,3935400.0
2018-02-16 15:30:00,6.09,6.11,6.09,6.11,3911300.0,6.09,6.11,6.09,6.11,3911300.0
2018-02-16 15:40:00,6.11,6.11,6.1,6.11,4183650.0,6.11,6.11,6.1,6.11,4183650.0
2018-02-16 15:50:00,6.11,6.12,6.1,6.11,9561300.0,6.11,6.12,6.1,6.11,9561300.0
2018-02-20 09:30:00,6.09,6.1,6.0,6.06,4300350.0,6.09,6.1,6.0,6.06,4300350.0
2018-02-20 09:40:00,6.06,6.1,6.04,6.08,1233650.0,6.06,6.1,6.04,6.08,1233650.0
2018-02-20 09:50:00,6.09,6.09,6.03,6.04,1702000.0,6.09,6.09,6.03,6.04,1702000.0
2018-02-20 10:00:00,6.03,6.04,6.01,6.03,2478300.0,6.03,6.04,6.01,6.03,2478300.0
2018-02-20 10:10:00,6.03,6.08,6.03,6.07,1631550.0,6.03,6.08,6.03,6.07,1631550.0
2018-02-20 10:20:00,6.06,6.13,6.06,6.12,1633800.0,6.06,6.13,6.06,6.12,1633800.0
2018-02-20 10:30:00,6.11,6.15,6.11,6.14,2342000.0,6.11,6.15,6.11,6.14,2342000.0
2018-02-20 10:40:00,6.14,6.18,6.14,6.16,2732250.0,6.14,6.18,6.14,6.16,2732250.0
2018-02-20 10:50:00,6.15,6.16,6.14,6.16,1723700.0,6.15,6.16,6.14,6.16,1723700.0
2018-02-20 11:00:00,6.16,6.19,6.16,6.18,1912900.0,6.16,6.19,6.16,6.18,1912900.0
2018-02-20 11:10:00,6.18,6.25,6.18,6.24,3601650.0,6.18,6.25,6.18,6.24,3601650.0
2018-02-20 11:20:00,6.25,6.3,6.25,6.3,3886500.0,6.25,6.3,6.25,6.3,3886500.0
2018-02-20 11:30:00,6.3,6.35,6.3,6.34,4356600.0,6.3,6.35,6.3,6.34,4356600.0
2018-02-20 11:40:00,6.34,6.39,6.33,6.38,4488450.0,6.34,6.39,6.33,6.38,4488450.0
2018-02-20 11:50:00,6.38,6.42,6.37,6.38,5491800.0,6.38,6.42,6.37,6.38,5491800.0
2018-02-20 12:00:00,6.38,6.43,6.37,6.4,5338350.0,6.38,6.43,6.37,6.4,5338350.0
2018-02-20 12:10:00,6.4,6.41,6.36,6.36,2698800.0,6.4,6.41,6.36,6.36,2698800.0
2018-02-20 12:20:00,6.36,6.38,6.35,6.37,1518200.0,6.36,6.38,6.35,6.37,1518200.0
2018-02-20 12:30:00,6.37,6.43,6.37,6.41,2428450.0,6.37,6.43,6.37,6.41,2428450.0
2018-02-20 12:40:00,6.42,6.43,6.4,6.42,1435400.0,6.42,6.43,6.4,6.42,1435400.0
2018-02-20 12:50:00,6.42,6.45,6.42,6.43,1795650.0,6.42,6.45,6.42,6.43,1795650.0
2018-02-20 13:00:00,6.42,6.43,6.39,6.41,1326300.0,6.42,6.43,6.39,6.41,1326300.0
2018-02-20 13:10:00,6.4,6.41,6.4,6.41,949700.0,6.4,6.41,6.4,6.41,949700.0
2018-02-20 13:20:00,6.41,6.42,6.39,6.42,1236850.0,6.41,6.42,6.39,6.42,1236850.0
2018-02-20 13:30:00,6.41,6.41,6.38,6.38,1694350.0,6.41,6.41,6.38,6.38,1694350.0
2018-02-20 13:40:00,6.38,6.39,6.37,6.39,1538800.0,6.38,6.39,6.37,6.39,1538800.0
2018-02-20 13:50:00,6.39,6.44,6.38,6.41,1715750.0,6.39,6.44,6.38,6.41,1715750.0
2018-02-20 14:00:00,6.41,6.42,6.37,6.37,1465300.0,6.41,6.42,6.37,6.37,1465300.0
2018-02-20 14:10:00,6.37,6.38,6.34,6.36,2294750.0,6.37,6.38,6.34,6.36,2294750.0
2018-02-20 14:20:00,6.35,6.38,6.35,6.36,1065500.0,6.35,6.38,6.35,6.36,1065500.0
2018-02-20 14:30:00,6.35,6.37,6.34,6.36,1841800.0,6.35,6.37,6.34,6.36,1841800.0
2018-02-20 14:40:00,6.36,6.37,6.34,6.36,1148650.0,6.36,6.37,6.34,6.36,1148650.0
2018-02-20 14:50:00,6.36,6.36,6.34,6.35,1632850.0,6.36,6.36,6.34,6.35,1632850.0
2018-02-20 15:00:00,6.35,6.37,6.32,6.34,2819400.0,6.35,6.37,6.32,6.34,2819400.0
2018-02-20 15:10:00,6.33,6.35,6.32,6.32,2201250.0,6.33,6.35,6.32,6.32,2201250.0
2018-02-20 15:20:00,6.33,6.33,6.31,6.32,2837700.0,6.33,6.33,6.31,6.32,2837700.0
2018-02-20 15:30:00,6.33,6.36,6.33,6.35,2612700.0,6.33,6.36,6.33,6.35,2612700.0
2018-02-20 15:40:00,6.35,6.36,6.33,6.34,5160750.0,6.35,6.36,6.33,6.34,5160750.0
2018-02-20 15:50:00,6.34,6.36,6.34,6.35,5612200.0,6.34,6.36,6.34,6.35,5612200.0
2018-02-21 09:30:00,6.36,6.39,6.32,6.39,3348400.0,6.36,6.39,6.32,6.39,3348400.0
2018-02-21 09:40:00,6.39,6.49,6.37,6.44,5538500.0,6.39,6.49,6.37,6.44,5538500.0
2018-02-21 09:50:00,6.45,6.47,6.41,6.45,3442700.0,6.45,6.47,6.41,6.45,3442700.0
2018-02-21 10:00:00,6.45,6.45,6.41,6.41,2327200.0,6.45,6.45,6.41,6.41,2327200.0
2018-02-21 10:10:00,6.41,6.45,6.41,6.45,1165550.0,6.41,6.45,6.41,6.45,1165550.0
2018-02-21 10:20:00,6.45,6.45,6.41,6.43,1759850.0,6.45,6.45,6.41,6.43,1759850.0
2018-02-21 10:30:00,6.43,6.45,6.42,6.44,962050.0,6.43,6.45,6.42,6.44,962050.0
2018-02-21 10:40:00,6.45,6.46,6.43,6.45,1278850.0,6.45,6.46,6.43,6.45,1278850.0
2018-02-21 10:50:00,6.45,6.46,6.45,6.46,1012500.0,6.45,6.46,6.45,6.46,1012500.0
2018-02-21 11:00:00,6.46,6.46,6.43,6.44,2317000.0,6.46,6.46,6.43,6.44,2317000.0
2018-02-21 11:10:00,6.44,6.44,6.42,6.43,1339050.0,6.44,6.44,6.42,6.43,1339050.0
2018-02-21 11:20:00,6.43,6.45,6.43,6.45,1007250.0,6.43,6.45,6.43,6.45,1007250.0
2018-02-21 11:30:00,6.45,6.46,6.44,6.45,1170600.0,6.45,6.46,6.44,6.45,1170600.0
2018-02-21 11:40:00,6.45,6.48,6.45,6.48,1634850.0,6.45,6.48,6.45,6.48,1634850.0
2018-02-21 11:50:00,6.48,6.48,6.47,6.47,866950.0,6.48,6.48,6.47,6.47,866950.0
2018-02-21 12:00:00,6.47,6.47,6.43,6.43,1106500.0,6.47,6.47,6.43,6.43,1106500.0
2018-02-21 12:10:00,6.43,6.46,6.42,6.46,1768600.0,6.43,6.46,6.42,6.46,1768600.0
2018-02-21 12:20:00,6.45,6.45,6.42,6.43,994900.0,6.45,6.45,6.42,6.43,994900.0
2018-02-21 12:30:00,6.44,6.47,6.44,6.45,1057600.0,6.44,6.47,6.44,6.45,1057600.0
2018-02-21 12:40:00,6.45,6.46,6.45,6.46,857800.0,6.45,6.46,6.45,6.46,857800.0
2018-02-21 12:50:00,6.46,6.46,6.43,6.43,1066850.0,6.46,6.46,6.43,6.43,1066850.0
2018-02-21 13:00:00,6.43,6.44,6.42,6.44,891400.0,6.43,6.44,6.42,6.44,891400.0
2018-02-21 13:10:00,6.44,6.44,6.43,6.44,332000.0,6.44,6.44,6.43,6.44,332000.0
2018-02-21 13:20:00,6.43,6.44,6.42,6.43,463750.0,6.43,6.44,6.42,6.43,463750.0
2018-02-21 13:30:00,6.43,6.44,6.42,6.43,654800.0,6.43,6.44,6.42,6.43,654800.0
2018-02-21 13:40:00,6.43,6.43,6.42,6.42,1743300.0,6.43,6.43,6.42,6.42,1743300.0
2018-02-21 13:50:00,6.42,6.43,6.41,6.41,1736100.0,6.42,6.43,6.41,6.41,1736100.0
2018-02-21 14:00:00,6.41,6.45,6.41,6.44,1358250.0,6.41,6.45,6.41,6.44,1358250.0
2018-02-21 14:10:00,6.44,6.46,6.43,6.44,1109300.0,6.44,6.46,6.43,6.44,1109300.0
2018-02-21 14:20:00,6.44,6.45,6.43,6.43,1253100.0,6.44,6.45,6.43,6.43,1253100.0
2018-02-21 14:30:00,6.43,6.44,6.42,6.44,1861600.0,6.43,6.44,6.42,6.44,1861600.0
2018-02-21 14:40:00,6.44,6.44,6.42,6.43,695350.0,6.44,6.44,6.42,6.43,695350.0
2018-02-21 14:50:00,6.43,6.43,6.41,6.43,2131850.0,6.43,6.43,6.41,6.43,2131850.0
2018-02-21 15:00:00,6.43,6.43,6.42,6.42,1868800.0,6.43,6.43,6.42,6.42,1868800.0
2018-02-21 15:10:00,6.42,6.44,6.41,6.43,1413700.0,6.42,6.44,6.41,6.43,1413700.0
2018-02-21 15:20:00,6.44,6.45,6.42,6.44,2231250.0,6.44,6.45,6.42,6.44,2231250.0
2018-02-21 15:30:00,6.44,6.44,6.4,6.4,2364650.0,6.44,6.44,6.4,6.4,2364650.0
2018-02-21 15:40:00,6.4,6.43,6.4,6.43,3818400.0,6.4,6.43,6.4,6.43,3818400.0
2018-02-21 15:50:00,6.43,6.44,6.42,6.42,4613700.0,6.43,6.44,6.42,6.42,4613700.0
2018-02-22 09:30:00,6.4,6.49,6.4,6.46,2339950.0,6.4,6.49,6.4,6.46,2339950.0
2018-02-22 09:40:00,6.46,6.47,6.39,6.42,1355450.0,6.46,6.47,6.39,6.42,1355450.0
2018-02-22 09:50:00,6.43,6.43,6.35,6.38,1793300.0,6.43,6.43,6.35,6.38,1793300.0
2018-02-22 10:00:00,6.38,6.39,6.34,6.37,1025850.0,6.38,6.39,6.34,6.37,1025850.0
2018-02-22 10:10:00,6.37,6.38,6.35,6.36,906900.0,6.37,6.38,6.35,6.36,906900.0
2018-02-22 10:20:00,6.36,6.38,6.36,6.37,1108600.0,6.36,6.38,6.36,6.37,1108600.0
2018-02-22 10:30:00,6.38,6.38,6.35,6.35,1169500.0,6.38,6.38,6.35,6.35,1169500.0
2018-02-22 10:40:00,6.35,6.35,6.28,6.31,2212650.0,6.35,6.35,6.28,6.31,2212650.0
2018-02-22 10:50:00,6.31,6.31,6.3,6.31,1301900.0,6.31,6.31,6.3,6.31,1301900.0
2018-02-22 11:00:00,6.32,6.34,6.31,6.34,1011300.0,6.32,6.34,6.31,6.34,1011300.0
2018-02-22 11:10:00,6.34,6.37,6.34,6.36,1481150.0,6.34,6.37,6.34,6.36,1481150.0
2018-02-22 11:20:00,6.37,6.37,6.36,6.37,518400.0,6.37,6.37,6.36,6.37,518400.0
2018-02-22 11:30:00,6.37,6.39,6.37,6.38,492650.0,6.37,6.39,6.37,6.38,492650.0
2018-02-22 11:40:00,6.38,6.39,6.37,6.38,1039350.0,6.38,6.39,6.37,6.38,1039350.0
2018-02-22 11:50:00,6.37,6.37,6.35,6.36,1085100.0,6.37,6.37,6.35,6.36,1085100.0
2018-02-22 12:00:00,6.36,6.37,6.35,6.36,1414950.0,6.36,6.37,6.35,6.36,1414950.0
2018-02-22 12:10:00,6.36,6.36,6.35,6.35,1097800.0,6.36,6.36,6.35,6.35,1097800.0
2018-02-22 12:20:00,6.35,6.35,6.33,6.33,390000.0,6.35,6.35,6.33,6.33,390000.0
2018-02-22 12:30:00,6.34,6.34,6.31,6.32,760750.0,6.34,6.34,6.31,6.32,760750.0
2018-02-22 12:40:00,6.31,6.32,6.29,6.29,1154250.0,6.31,6.32,6.29,6.29,1154250.0
2018-02-22 12:50:00,6.29,6.3,6.27,6.27,1771950.0,6.29,6.3,6.27,6.27,1771950.0
2018-02-22 13:00:00,6.27,6.28,6.27,6.28,969150.0,6.27,6.28,6.27,6.28,969150.0
2018-02-22 13:10:00,6.28,6.28,6.25,6.25,788350.0,6.28,6.28,6.25,6.25,788350.0
2018-02-22 13:20:00,6.25,6.25,6.23,6.25,1071700.0,6.25,6.25,6.23,6.25,1071700.0
2018-02-22 13:30:00,6.25,6.26,6.24,6.25,848550.0,6.25,6.26,6.24,6.25,848550.0
2018-02-22 13:40:00,6.24,6.25,6.23,6.24,530200.0,6.24,6.25,6.23,6.24,530200.0
2018-02-22 13:50:00,6.25,6.26,6.24,6.26,618850.0,6.25,6.26,6.24,6.26,618850.0
2018-02-22 14:00:00,6.26,6.28,6.26,6.26,835650.0,6.26,6.28,6.26,6.26,835650.0
2018-02-22 14:10:00,6.26,6.31,6.26,6.31,1211700.0,6.26,6.31,6.26,6.31,1211700.0
2018-02-22 14:20:00,6.31,6.33,6.31,6.33,1362450.0,6.31,6.33,6.31,6.33,1362450.0
2018-02-22 14:30:00,6.33,6.33,6.3,6.31,1060850.0,6.33,6.33,6.3,6.31,1060850.0
2018-02-22 14:40:00,6.31,6.31,6.29,6.3,518650.0,6.31,6.31,6.29,6.3,518650.0
2018-02-22 14:50:00,6.3,6.3,6.27,6.27,575650.0,6.3,6.3,6.27,6.27,575650.0
2018-02-22 15:00:00,6.27,6.28,6.26,6.27,1126750.0,6.27,6.28,6.26,6.27,1126750.0
2018-02-22 15:10:00,6.27,6.28,6.26,6.28,565800.0,6.27,6.28,6.26,6.28,565800.0
2018-02-22 15:20:00,6.28,6.3,6.28,6.29,1107200.0,6.28,6.3,6.28,6.29,1107200.0
2018-02-22 15:30:00,6.29,6.3,6.27,6.27,1957050.0,6.29,6.3,6.27,6.27,1957050.0
2018-02-22 15:40:00,6.28,6.29,6.26,6.26,2163050.0,6.28,6.29,6.26,6.26,2163050.0
2018-02-22 15:50:00,6.26,6.28,6.26,6.28,3651900.0,6.26,6.28,6.26,6.28,3651900.0
2018-02-23 09:30:00,6.33,6.35,6.3,6.3,1248300.0,6.33,6.35,6.3,6.3,1248300.0
2018-02-23 09:40:00,6.3,6.31,6.26,6.26,608900.0,6.3,6.31,6.26,6.26,608900.0
2018-02-23 09:50:00,6.26,6.27,6.2,6.21,2195650.0,6.26,6.27,6.2,6.21,2195650.0
2018-02-23 10:00:00,6.21,6.23,6.18,6.21,1542900.0,6.21,6.23,6.18,6.21,1542900.0
2018-02-23 10:10:00,6.22,6.26,6.21,6.23,1176600.0,6.22,6.26,6.21,6.23,1176600.0
2018-02-23 10:20:00,6.24,6.28,6.24,6.26,1515400.0,6.24,6.28,6.24,6.26,1515400.0
2018-02-23 10:30:00,6.26,6.27,6.23,6.24,1265350.0,6.26,6.27,6.23,6.24,1265350.0
2018-02-23 10:40:00,6.25,6.31,6.25,6.3,1256300.0,6.25,6.31,6.25,6.3,1256300.0
2018-02-23 10:50:00,6.3,6.31,6.28,6.3,1151900.0,6.3,6.31,6.28,6.3,1151900.0
2018-02-23 11:00:00,6.3,6.31,6.27,6.27,957250.0,6.3,6.31,6.27,6.27,957250.0
2018-02-23 11:10:00,6.27,6.27,6.24,6.24,642950.0,6.27,6.27,6.24,6.24,642950.0
2018-02-23 11:20:00,6.25,6.27,6.25,6.26,588950.0,6.25,6.27,6.25,6.26,588950.0
2018-02-23 11:30:00,6.27,6.28,6.26,6.28,588350.0,6.27,6.28,6.26,6.28,588350.0
2018-02-23 11:40:00,6.27,6.28,6.27,6.28,180000.0,6.27,6.28,6.27,6.28,180000.0
2018-02-23 11:50:00,6.29,6.29,6.28,6.28,294000.0,6.29,6.29,6.28,6.28,294000.0
2018-02-23 12:00:00,6.28,6.28,6.27,6.28,438000.0,6.28,6.28,6.27,6.28,438000.0
2018-02-23 12:10:00,6.28,6.3,6.28,6.3,250350.0,6.28,6.3,6.28,6.3,250350.0
2018-02-23 12:20:00,6.3,6.3,6.27,6.27,735900.0,6.3,6.3,6.27,6.27,735900.0
2018-02-23 12:30:00,6.28,6.29,6.25,6.27,1670300.0,6.28,6.29,6.25,6.27,1670300.0
2018-02-23 12:40:00,6.27,6.28,6.27,6.28,485550.0,6.27,6.28,6.27,6.28,485550.0
2018-02-23 12:50:00,6.28,6.28,6.27,6.28,389000.0,6.28,6.28,6.27,6.28,389000.0
2018-02-23 13:00:00,6.27,6.28,6.26,6.27,921500.0,6.27,6.28,6.26,6.27,921500.0
2018-02-23 13:10:00,6.27,6.29,6.27,6.29,535000.0,6.27,6.29,6.27,6.29,535000.0
2018-02-23 13:20:00,6.29,6.29,6.28,6.28,521800.0,6.29,6.29,6.28,6.28,521800.0
2018-02-23 13:30:00,6.29,6.29,6.28,6.29,317000.0,6.29,6.29,6.28,6.29,317000.0
2018-02-23 13:40:00,6.29,6.3,6.29,6.29,625800.0,6.29,6.3,6.29,6.29,625800.0
2018-02-23 13:50:00,6.3,6.3,6.29,6.29,698750.0,6.3,6.3,6.29,6.29,698750.0
2018-02-23 14:00:00,6.29,6.3,6.29,6.29,425950.0,6.29,6.3,6.29,6.29,425950.0
2018-02-23 14:10:00,6.3,6.31,6.29,6.31,490000.0,6.3,6.31,6.29,6.31,490000.0
2018-02-23 14:20:00,6.3,6.32,6.3,6.32,656950.0,6.3,6.32,6.3,6.32,656950.0
2018-02-23 14:30:00,6.32,6.33,6.32,6.33,831150.0,6.32,6.33,6.32,6.33,831150.0
2018-02-23 14:40:00,6.33,6.34,6.33,6.34,615950.0,6.33,6.34,6.33,6.34,615950.0
2018-02-23 14:50:00,6.34,6.35,6.32,6.32,460300.0,6.34,6.35,6.32,6.32,460300.0
2018-02-23 15:00:00,6.32,6.33,6.32,6.32,883450.0,6.32,6.33,6.32,6.32,883450.0
2018-02-23 15:10:00,6.33,6.33,6.31,6.32,599100.0,6.33,6.33,6.31,6.32,599100.0
2018-02-23 15:20:00,6.32,6.32,6.29,6.3,1714750.0,6.32,6.32,6.29,6.3,1714750.0
2018-02-23 15:30:00,6.3,6.31,6.29,6.31,1777000.0,6.3,6.31,6.29,6.31,1777000.0
2018-02-23 15:40:00,6.31,6.31,6.3,6.3,2025100.0,6.31,6.31,6.3,6.3,2025100.0
2018-02-23 15:50:00,6.3,6.32,6.3,6.32,2918450.0,6.3,6.32,6.3,6.32,2918450.0
2018-02-26 09:30:00,6.33,6.37,6.32,6.33,1396150.0,6.33,6.37,6.32,6.33,1396150.0
2018-02-26 09:40:00,6.33,6.34,6.31,6.32,1053950.0,6.33,6.34,6.31,6.32,1053950.0
2018-02-26 09:50:00,6.33,6.33,6.31,6.32,566700.0,6.33,6.33,6.31,6.32,566700.0
2018-02-26 10:00:00,6.32,6.33,6.32,6.33,651250.0,6.32,6.33,6.32,6.33,651250.0
2018-02-26 10:10:00,6.33,6.35,6.32,6.35,713500.0,6.33,6.35,6.32,6.35,713500.0
2018-02-26 10:20:00,6.34,6.35,6.33,6.33,789500.0,6.34,6.35,6.33,6.33,789500.0
2018-02-26 10:30:00,6.34,6.34,6.32,6.33,391000.0,6.34,6.34,6.32,6.33,391000.0
2018-02-26 10:40:00,6.33,6.33,6.32,6.32,446350.0,6.33,6.33,6.32,6.32,446350.0
2018-02-26 10:50:00,6.32,6.33,6.32,6.32,827650.0,6.32,6.33,6.32,6.32,827650.0
2018-02-26 11:00:00,6.32,6.33,6.32,6.32,531750.0,6.32,6.33,6.32,6.32,531750.0
2018-02-26 11:10:00,6.32,6.32,6.31,6.32,701250.0,6.32,6.32,6.31,6.32,701250.0
2018-02-26 11:20:00,6.32,6.33,6.31,6.33,660200.0,6.32,6.33,6.31,6.33,660200.0
2018-02-26 11:30:00,6.33,6.33,6.31,6.32,434100.0,6.33,6.33,6.31,6.32,434100.0
2018-02-26 11:40:00,6.31,6.32,6.31,6.32,232500.0,6.31,6.32,6.31,6.32,232500.0
2018-02-26 11:50:00,6.31,6.32,6.29,6.3,849950.0,6.31,6.32,6.29,6.3,849950.0
2018-02-26 12:00:00,6.3,6.31,6.29,6.3,778650.0,6.3,6.31,6.29,6.3,778650.0
2018-02-26 12:10:00,6.3,6.32,6.3,6.31,620550.0,6.3,6.32,6.3,6.31,620550.0
2018-02-26 12:20:00,6.3,6.31,6.3,6.31,302500.0,6.3,6.31,6.3,6.31,302500.0
2018-02-26 12:30:00,6.31,6.31,6.3,6.31,413500.0,6.31,6.31,6.3,6.31,413500.0
2018-02-26 12:40:00,6.3,6.32,6.3,6.32,371350.0,6.3,6.32,6.3,6.32,371350.0
2018-02-26 12:50:00,6.32,6.32,6.31,6.31,267300.0,6.32,6.32,6.31,6.31,267300.0
2018-02-26 13:00:00,6.31,6.32,6.3,6.3,369750.0,6.31,6.32,6.3,6.3,369750.0
2018-02-26 13:10:00,6.3,6.3,6.27,6.28,881550.0,6.3,6.3,6.27,6.28,881550.0
2018-02-26 13:20:00,6.28,6.3,6.27,6.29,799000.0,6.28,6.3,6.27,6.29,799000.0
2018-02-26 13:30:00,6.29,6.29,6.28,6.29,578850.0,6.29,6.29,6.28,6.29,578850.0
2018-02-26 13:40:00,6.29,6.29,6.27,6.27,540750.0,6.29,6.29,6.27,6.27,540750.0
2018-02-26 13:50:00,6.27,6.28,6.26,6.27,1077300.0,6.27,6.28,6.26,6.27,1077300.0
2018-02-26 14:00:00,6.27,6.28,6.26,6.27,848300.0,6.27,6.28,6.26,6.27,848300.0
2018-02-26 14:10:00,6.27,6.27,6.24,6.25,1462250.0,6.27,6.27,6.24,6.25,1462250.0
2018-02-26 14:20:00,6.25,6.25,6.23,6.23,527050.0,6.25,6.25,6.23,6.23,527050.0
2018-02-26 14:30:00,6.23,6.24,6.23,6.24,1326500.0,6.23,6.24,6.23,6.24,1326500.0
2018-02-26 14:40:00,6.25,6.26,6.24,6.26,689850.0,6.25,6.26,6.24,6.26,689850.0
2018-02-26 14:50:00,6.26,6.26,6.25,6.25,494600.0,6.26,6.26,6.25,6.25,494600.0
2018-02-26 15:00:00,6.25,6.25,6.24,6.25,843300.0,6.25,6.25,6.24,6.25,843300.0
2018-02-26 15:10:00,6.25,6.26,6.24,6.25,760300.0,6.25,6.26,6.24,6.25,760300.0
2018-02-26 15:20:00,6.25,6.27,6.25,6.26,1060350.0,6.25,6.27,6.25,6.26,1060350.0
2018-02-26 15:30:00,6.26,6.26,6.25,6.26,1118000.0,6.26,6.26,6.25,6.26,1118000.0
2018-02-26 15:40:00,6.26,6.26,6.24,6.24,1352650.0,6.26,6.26,6.24,6.24,1352650.0
2018-02-26 15:50:00,6.24,6.25,6.23,6.24,3344900.0,6.24,6.25,6.23,6.24,3344900.0
2018-02-27 09:30:00,6.38,6.54,6.38,6.54,6489000.0,6.38,6.54,6.38,6.54,6489000.0
2018-02-27 09:40:00,6.54,6.58,6.48,6.54,5741600.0,6.54,6.58,6.48,6.54,5741600.0
2018-02-27 09:50:00,6.54,6.6,6.53,6.58,4065400.0,6.54,6.6,6.53,6.58,4065400.0
2018-02-27 10:00:00,6.58,6.59,6.54,6.55,4476500.0,6.58,6.59,6.54,6.55,4476500.0
2018-02-27 10:10:00,6.54,6.57,6.54,6.55,2005750.0,6.54,6.57,6.54,6.55,2005750.0
2018-02-27 10:20:00,6.55,6.56,6.53,6.54,2258950.0,6.55,6.56,6.53,6.54,2258950.0
2018-02-27 10:30:00,6.54,6.54,6.5,6.51,2425550.0,6.54,6.54,6.5,6.51,2425550.0
2018-02-27 10:40:00,6.5,6.53,6.5,6.52,1747900.0,6.5,6.53,6.5,6.52,1747900.0
2018-02-27 10:50:00,6.52,6.53,6.52,6.52,1588800.0,6.52,6.53,6.52,6.52,1588800.0
2018-02-27 11:00:00,6.52,6.54,6.52,6.53,1677700.0,6.52,6.54,6.52,6.53,1677700.0
2018-02-27 11:10:00,6.53,6.54,6.5,6.5,2256600.0,6.53,6.54,6.5,6.5,2256600.0
2018-02-27 11:20:00,6.5,6.5,6.47,6.49,1274100.0,6.5,6.5,6.47,6.49,1274100.0
2018-02-27 11:30:00,6.49,6.51,6.47,6.5,1176000.0,6.49,6.51,6.47,6.5,1176000.0
2018-02-27 11:40:00,6.5,6.53,6.49,6.51,1254700.0,6.5,6.53,6.49,6.51,1254700.0
2018-02-27 11:50:00,6.51,6.52,6.49,6.49,454900.0,6.51,6.52,6.49,6.49,454900.0
2018-02-27 12:00:00,6.49,6.49,6.48,6.49,383250.0,6.49,6.49,6.48,6.49,383250.0
2018-02-27 12:10:00,6.49,6.5,6.47,6.48,1246350.0,6.49,6.5,6.47,6.48,1246350.0
2018-02-27 12:20:00,6.48,6.49,6.46,6.47,3464850.0,6.48,6.49,6.46,6.47,3464850.0
2018-02-27 12:30:00,6.47,6.48,6.44,6.45,1487700.0,6.47,6.48,6.44,6.45,1487700.0
2018-02-27 12:40:00,6.45,6.46,6.42,6.44,1149300.0,6.45,6.46,6.42,6.44,1149300.0
2018-02-27 12:50:00,6.44,6.46,6.44,6.45,714100.0,6.44,6.46,6.44,6.45,714100.0
2018-02-27 13:00:00,6.44,6.46,6.44,6.46,1743150.0,6.44,6.46,6.44,6.46,1743150.0
2018-02-27 13:10:00,6.46,6.46,6.45,6.45,414900.0,6.46,6.46,6.45,6.45,414900.0
2018-02-27 13:20:00,6.45,6.47,6.45,6.46,343950.0,6.45,6.47,6.45,6.46,343950.0
2018-02-27 13:30:00,6.46,6.46,6.44,6.45,407650.0,6.46,6.46,6.44,6.45,407650.0
2018-02-27 13:40:00,6.45,6.46,6.43,6.43,404200.0,6.45,6.46,6.43,6.43,404200.0
2018-02-27 13:50:00,6.43,6.45,6.43,6.45,467500.0,6.43,6.45,6.43,6.45,467500.0
2018-02-27 14:00:00,6.44,6.44,6.41,6.42,757850.0,6.44,6.44,6.41,6.42,757850.0
2018-02-27 14:10:00,6.41,6.42,6.38,6.39,875100.0,6.41,6.42,6.38,6.39,875100.0
2018-02-27 14:20:00,6.39,6.39,6.37,6.37,1421300.0,6.39,6.39,6.37,6.37,1421300.0
2018-02-27 14:30:00,6.37,6.39,6.36,6.37,1378450.0,6.37,6.39,6.36,6.37,1378450.0
2018-02-27 14:40:00,6.37,6.37,6.35,6.36,1549500.0,6.37,6.37,6.35,6.36,1549500.0
2018-02-27 14:50:00,6.36,6.39,6.35,6.38,2589450.0,6.36,6.39,6.35,6.38,2589450.0
2018-02-27 15:00:00,6.38,6.39,6.37,6.37,1293200.0,6.38,6.39,6.37,6.37,1293200.0
2018-02-27 15:10:00,6.37,6.4,6.37,6.37,1314850.0,6.37,6.4,6.37,6.37,1314850.0
2018-02-27 15:20:00,6.38,6.39,6.37,6.38,1276100.0,6.38,6.39,6.37,6.38,1276100.0
2018-02-27 15:30:00,6.38,6.4,6.38,6.39,1267250.0,6.38,6.4,6.38,6.39,1267250.0
2018-02-27 15:40:00,6.39,6.42,6.39,6.41,1798800.0,6.39,6.42,6.39,6.41,1798800.0
2018-02-27 15:50:00,6.41,6.41,6.38,6.38,2270800.0,6.41,6.41,6.38,6.38,2270800.0
2018-02-28 09:30:00,6.4,6.46,6.4,6.44,1343450.0,6.4,6.46,6.4,6.44,1343450.0
2018-02-28 09:40:00,6.44,6.44,6.41,6.42,855700.0,6.44,6.44,6.41,6.42,855700.0
2018-02-28 09:50:00,6.42,6.44,6.4,6.42,596450.0,6.42,6.44,6.4,6.42,596450.0
2018-02-28 10:00:00,6.42,6.43,6.41,6.41,569950.0,6.42,6.43,6.41,6.41,569950.0
2018-02-28 10:10:00,6.42,6.48,6.41,6.48,2554400.0,6.42,6.48,6.41,6.48,2554400.0
2018-02-28 10:20:00,6.49,6.49,6.44,6.46,662500.0,6.49,6.49,6.44,6.46,662500.0
2018-02-28 10:30:00,6.47,6.47,6.45,6.45,539400.0,6.47,6.47,6.45,6.45,539400.0
2018-02-28 10:40:00,6.45,6.47,6.44,6.47,1044050.0,6.45,6.47,6.44,6.47,1044050.0
2018-02-28 10:50:00,6.47,6.47,6.44,6.46,620100.0,6.47,6.47,6.44,6.46,620100.0
2018-02-28 11:00:00,6.46,6.46,6.42,6.42,552550.0,6.46,6.46,6.42,6.42,552550.0
2018-02-28 11:10:00,6.42,6.43,6.41,6.42,595000.0,6.42,6.43,6.41,6.42,595000.0
2018-02-28 11:20:00,6.42,6.45,6.42,6.45,434500.0,6.42,6.45,6.42,6.45,434500.0
2018-02-28 11:30:00,6.45,6.45,6.43,6.43,410100.0,6.45,6.45,6.43,6.43,410100.0
2018-02-28 11:40:00,6.42,6.43,6.41,6.42,329900.0,6.42,6.43,6.41,6.42,329900.0
2018-02-28 11:50:00,6.42,6.44,6.42,6.43,805650.0,6.42,6.44,6.42,6.43,805650.0
2018-02-28 12:00:00,6.43,6.45,6.43,6.45,388450.0,6.43,6.45,6.43,6.45,388450.0
2018-02-28 12:10:00,6.44,6.47,6.44,6.47,641850.0,6.44,6.47,6.44,6.47,641850.0
2018-02-28 12:20:00,6.47,6.48,6.47,6.48,695300.0,6.47,6.48,6.47,6.48,695300.0
2018-02-28 12:30:00,6.47,6.48,6.47,6.47,447700.0,6.47,6.48,6.47,6.47,447700.0
2018-02-28 12:40:00,6.48,6.51,6.47,6.5,1476750.0,6.48,6.51,6.47,6.5,1476750.0
2018-02-28 12:50:00,6.5,6.51,6.49,6.5,972300.0,6.5,6.51,6.49,6.5,972300.0
2018-02-28 13:00:00,6.5,6.51,6.5,6.5,1977650.0,6.5,6.51,6.5,6.5,1977650.0
2018-02-28 13:10:00,6.5,6.51,6.5,6.5,1006850.0,6.5,6.51,6.5,6.5,1006850.0
2018-02-28 13:20:00,6.5,6.51,6.5,6.5,437550.0,6.5,6.51,6.5,6.5,437550.0
2018-02-28 13:30:00,6.5,6.5,6.49,6.5,540850.0,6.5,6.5,6.49,6.5,540850.0
2018-02-28 13:40:00,6.49,6.5,6.47,6.47,509800.0,6.49,6.5,6.47,6.47,509800.0
2018-02-28 13:50:00,6.47,6.48,6.47,6.47,240850.0,6.47,6.48,6.47,6.47,240850.0
2018-02-28 14:00:00,6.47,6.5,6.47,6.5,674900.0,6.47,6.5,6.47,6.5,674900.0
2018-02-28 14:10:00,6.5,6.51,6.5,6.51,399400.0,6.5,6.51,6.5,6.51,399400.0
2018-02-28 14:20:00,6.5,6.51,6.49,6.49,477300.0,6.5,6.51,6.49,6.49,477300.0
2018-02-28 14:30:00,6.49,6.49,6.45,6.45,308450.0,6.49,6.49,6.45,6.45,308450.0
2018-02-28 14:40:00,6.45,6.46,6.45,6.45,529650.0,6.45,6.46,6.45,6.45,529650.0
2018-02-28 14:50:00,6.45,6.45,6.42,6.42,676600.0,6.45,6.45,6.42,6.42,676600.0
2018-02-28 15:00:00,6.43,6.43,6.41,6.42,1121450.0,6.43,6.43,6.41,6.42,1121450.0
2018-02-28 15:10:00,6.42,6.43,6.41,6.42,476800.0,6.42,6.43,6.41,6.42,476800.0
2018-02-28 15:20:00,6.42,6.42,6.4,6.41,950250.0,6.42,6.42,6.4,6.41,950250.0
2018-02-28 15:30:00,6.41,6.42,6.4,6.42,700400.0,6.41,6.42,6.4,6.42,700400.0
2018-02-28 15:40:00,6.42,6.42,6.4,6.41,1864900.0,6.42,6.42,6.4,6.41,1864900.0
2018-02-28 15:50:00,6.41,6.41,6.37,6.37,4276750.0,6.41,6.41,6.37,6.37,4276750.0
2018-03-01 09:30:00,6.37,6.39,6.36,6.38,1310750.0,6.37,6.39,6.36,6.38,1310750.0
2018-03-01 09:40:00,6.37,6.38,6.35,6.38,1240700.0,6.37,6.38,6.35,6.38,1240700.0
2018-03-01 09:50:00,6.38,6.38,6.33,6.35,1519450.0,6.38,6.38,6.33,6.35,1519450.0
2018-03-01 10:00:00,6.35,6.37,6.33,6.37,721200.0,6.35,6.37,6.33,6.37,721200.0
2018-03-01 10:10:00,6.36,6.42,6.36,6.42,854400.0,6.36,6.42,6.36,6.42,854400.0
2018-03-01 10:20:00,6.41,6.42,6.39,6.4,873300.0,6.41,6.42,6.39,6.4,873300.0
2018-03-01 10:30:00,6.4,6.4,6.38,6.39,1312950.0,6.4,6.4,6.38,6.39,1312950.0
2018-03-01 10:40:00,6.39,6.4,6.35,6.35,855600.0,6.39,6.4,6.35,6.35,855600.0
2018-03-01 10:50:00,6.35,6.35,6.32,6.33,811450.0,6.35,6.35,6.32,6.33,811450.0
2018-03-01 11:00:00,6.34,6.36,6.33,6.35,770700.0,6.34,6.36,6.33,6.35,770700.0
2018-03-01 11:10:00,6.35,6.36,6.33,6.35,407500.0,6.35,6.36,6.33,6.35,407500.0
2018-03-01 11:20:00,6.35,6.36,6.33,6.33,462650.0,6.35,6.36,6.33,6.33,462650.0
2018-03-01 11:30:00,6.34,6.35,6.33,6.35,643250.0,6.34,6.35,6.33,6.35,643250.0
2018-03-01 11:40:00,6.34,6.36,6.33,6.35,526900.0,6.34,6.36,6.33,6.35,526900.0
2018-03-01 11:50:00,6.35,6.37,6.35,6.36,449650.0,6.35,6.37,6.35,6.36,449650.0
2018-03-01 12:00:00,6.35,6.36,6.33,6.34,975800.0,6.35,6.36,6.33,6.34,975800.0
2018-03-01 12:10:00,6.34,6.34,6.33,6.33,325350.0,6.34,6.34,6.33,6.33,325350.0
2018-03-01 12:20:00,6.32,6.32,6.31,6.32,528500.0,6.32,6.32,6.31,6.32,528500.0
2018-03-01 12:30:00,6.32,6.33,6.29,6.32,1195700.0,6.32,6.33,6.29,6.32,1195700.0
2018-03-01 12:40:00,6.33,6.34,6.32,6.34,569350.0,6.33,6.34,6.32,6.34,569350.0
2018-03-01 12:50:00,6.34,6.35,6.32,6.33,750000.0,6.34,6.35,6.32,6.33,750000.0
2018-03-01 13:00:00,6.31,6.31,6.29,6.29,627250.0,6.31,6.31,6.29,6.29,627250.0
2018-03-01 13:10:00,6.29,6.3,6.28,6.3,1034900.0,6.29,6.3,6.28,6.3,1034900.0
2018-03-01 13:20:00,6.3,6.31,6.29,6.31,211150.0,6.3,6.31,6.29,6.31,211150.0
2018-03-01 13:30:00,6.3,6.3,6.28,6.29,455050.0,6.3,6.3,6.28,6.29,455050.0
2018-03-01 13:40:00,6.29,6.29,6.26,6.26,1136150.0,6.29,6.29,6.26,6.26,1136150.0
2018-03-01 13:50:00,6.26,6.26,6.24,6.24,883300.0,6.26,6.26,6.24,6.24,883300.0
2018-03-01 14:00:00,6.24,6.24,6.21,6.21,1947800.0,6.24,6.24,6.21,6.21,1947800.0
2018-03-01 14:10:00,6.21,6.21,6.18,6.2,2210900.0,6.21,6.21,6.18,6.2,2210900.0
2018-03-01 14:20:00,6.19,6.21,6.19,6.21,1084600.0,6.19,6.21,6.19,6.21,1084600.0
2018-03-01 14:30:00,6.21,6.22,6.18,6.22,1952650.0,6.21,6.22,6.18,6.22,1952650.0
2018-03-01 14:40:00,6.22,6.25,6.22,6.24,1190850.0,6.22,6.25,6.22,6.24,1190850.0
2018-03-01 14:50:00,6.24,6.24,6.22,6.23,832350.0,6.24,6.24,6.22,6.23,832350.0
2018-03-01 15:00:00,6.24,6.24,6.22,6.24,754550.0,6.24,6.24,6.22,6.24,754550.0
2018-03-01 15:10:00,6.23,6.25,6.23,6.25,2272800.0,6.23,6.25,6.23,6.25,2272800.0
2018-03-01 15:20:00,6.25,6.25,6.24,6.24,983350.0,6.25,6.25,6.24,6.24,983350.0
2018-03-01 15:30:00,6.24,6.25,6.22,6.22,1123700.0,6.24,6.25,6.22,6.22,1123700.0
2018-03-01 15:40:00,6.22,6.25,6.21,6.24,1314650.0,6.22,6.25,6.21,6.24,1314650.0
2018-03-01 15:50:00,6.25,6.27,6.24,6.27,3327700.0,6.25,6.27,6.24,6.27,3327700.0
2018-03-02 09:30:00,6.21,6.22,6.18,6.21,1301900.0,6.21,6.22,6.18,6.21,1301900.0
2018-03-02 09:40:00,6.21,6.28,6.2,6.26,1724050.0,6.21,6.28,6.2,6.26,1724050.0
2018-03-02 09:50:00,6.26,6.27,6.22,6.24,1051650.0,6.26,6.27,6.22,6.24,1051650.0
2018-03-02 10:00:00,6.25,6.25,6.21,6.22,594900.0,6.25,6.25,6.21,6.22,594900.0
2018-03-02 10:10:00,6.23,6.27,6.23,6.25,555200.0,6.23,6.27,6.23,6.25,555200.0
2018-03-02 10:20:00,6.25,6.3,6.24,6.3,830350.0,6.25,6.3,6.24,6.3,830350.0
2018-03-02 10:30:00,6.29,6.33,6.29,6.33,1556150.0,6.29,6.33,6.29,6.33,1556150.0
2018-03-02 10:40:00,6.33,6.37,6.33,6.37,1031300.0,6.33,6.37,6.33,6.37,1031300.0
2018-03-02 10:50:00,6.37,6.37,6.35,6.36,1017550.0,6.37,6.37,6.35,6.36,1017550.0
2018-03-02 11:00:00,6.36,6.38,6.33,6.34,897900.0,6.36,6.38,6.33,6.34,897900.0
2018-03-02 11:10:00,6.34,6.36,6.33,6.33,464700.0,6.34,6.36,6.33,6.33,464700.0
2018-03-02 11:20:00,6.33,6.39,6.33,6.37,1627100.0,6.33,6.39,6.33,6.37,1627100.0
2018-03-02 11:30:00,6.37,6.39,6.36,6.36,690350.0,6.37,6.39,6.36,6.36,690350.0
2018-03-02 11:40:00,6.36,6.38,6.36,6.37,451850.0,6.36,6.38,6.36,6.37,451850.0
2018-03-02 11:50:00,6.37,6.38,6.36,6.37,822100.0,6.37,6.38,6.36,6.37,822100.0
2018-03-02 12:00:00,6.37,6.39,6.37,6.37,534000.0,6.37,6.39,6.37,6.37,534000.0
2018-03-02 12:10:00,6.38,6.39,6.36,6.37,508250.0,6.38,6.39,6.36,6.37,508250.0
2018-03-02 12:20:00,6.37,6.4,6.37,6.39,738850.0,6.37,6.4,6.37,6.39,738850.0
2018-03-02 12:30:00,6.4,6.4,6.37,6.39,322100.0,6.4,6.4,6.37,6.39,322100.0
2018-03-02 12:40:00,6.38,6.39,6.37,6.38,476400.0,6.38,6.39,6.37,6.38,476400.0
2018-03-02 12:50:00,6.38,6.39,6.38,6.39,498100.0,6.38,6.39,6.38,6.39,498100.0
2018-03-02 13:00:00,6.38,6.38,6.37,6.37,427850.0,6.38,6.38,6.37,6.37,427850.0
2018-03-02 13:10:00,6.38,6.38,6.35,6.35,522350.0,6.38,6.38,6.35,6.35,522350.0
2018-03-02 13:20:00,6.36,6.36,6.33,6.34,705950.0,6.36,6.36,6.33,6.34,705950.0
2018-03-02 13:30:00,6.34,6.36,6.33,6.35,644350.0,6.34,6.36,6.33,6.35,644350.0
2018-03-02 13:40:00,6.35,6.36,6.34,6.36,665550.0,6.35,6.36,6.34,6.36,665550.0
2018-03-02 13:50:00,6.36,6.36,6.35,6.36,563650.0,6.36,6.36,6.35,6.36,563650.0
2018-03-02 14:00:00,6.36,6.37,6.34,6.36,525000.0,6.36,6.37,6.34,6.36,525000.0
2018-03-02 14:10:00,6.35,6.37,6.35,6.36,297300.0,6.35,6.37,6.35,6.36,297300.0
2018-03-02 14:20:00,6.36,6.38,6.35,6.37,663550.0,6.36,6.38,6.35,6.37,663550.0
2018-03-02 14:30:00,6.37,6.37,6.36,6.36,275900.0,6.37,6.37,6.36,6.36,275900.0
2018-03-02 14:40:00,6.36,6.37,6.36,6.37,274450.0,6.36,6.37,6.36,6.37,274450.0
2018-03-02 14:50:00,6.37,6.38,6.36,6.37,478000.0,6.37,6.38,6.36,6.37,478000.0
2018-03-02 15:00:00,6.37,6.37,6.35,6.36,475600.0,6.37,6.37,6.35,6.36,475600.0
2018-03-02 15:10:00,6.36,6.38,6.35,6.38,543150.0,6.36,6.38,6.35,6.38,543150.0
2018-03-02 15:20:00,6.38,6.4,6.37,6.4,1210850.0,6.38,6.4,6.37,6.4,1210850.0
2018-03-02 15:30:00,6.4,6.41,6.39,6.41,856300.0,6.4,6.41,6.39,6.41,856300.0
2018-03-02 15:40:00,6.41,6.42,6.4,6.4,1268150.0,6.41,6.42,6.4,6.4,1268150.0
2018-03-02 15:50:00,6.4,6.41,6.4,6.4,2234000.0,6.4,6.41,6.4,6.4,2234000.0
2018-03-05 09:30:00,6.4,6.44,6.39,6.42,1322850.0,6.4,6.44,6.39,6.42,1322850.0
2018-03-05 09:40:00,6.42,6.45,6.41,6.41,429750.0,6.42,6.45,6.41,6.41,429750.0
2018-03-05 09:50:00,6.42,6.42,6.37,6.38,503450.0,6.42,6.42,6.37,6.38,503450.0
2018-03-05 10:00:00,6.38,6.41,6.38,6.4,420450.0,6.38,6.41,6.38,6.4,420450.0
2018-03-05 10:10:00,6.39,6.43,6.39,6.43,819750.0,6.39,6.43,6.39,6.43,819750.0
2018-03-05 10:20:00,6.43,6.43,6.39,6.41,641850.0,6.43,6.43,6.39,6.41,641850.0
2018-03-05 10:30:00,6.41,6.42,6.4,6.4,318850.0,6.41,6.42,6.4,6.4,318850.0
2018-03-05 10:40:00,6.41,6.41,6.39,6.4,622300.0,6.41,6.41,6.39,6.4,622300.0
2018-03-05 10:50:00,6.4,6.44,6.4,6.43,322450.0,6.4,6.44,6.4,6.43,322450.0
2018-03-05 11:00:00,6.44,6.47,6.44,6.47,818150.0,6.44,6.47,6.44,6.47,818150.0
2018-03-05 11:10:00,6.47,6.48,6.46,6.48,1429300.0,6.47,6.48,6.46,6.48,1429300.0
2018-03-05 11:20:00,6.48,6.5,6.48,6.49,434850.0,6.48,6.5,6.48,6.49,434850.0
2018-03-05 11:30:00,6.49,6.49,6.45,6.46,1806000.0,6.49,6.49,6.45,6.46,1806000.0
2018-03-05 11:40:00,6.47,6.47,6.45,6.45,377300.0,6.47,6.47,6.45,6.45,377300.0
2018-03-05 11:50:00,6.45,6.46,6.41,6.41,1317650.0,6.45,6.46,6.41,6.41,1317650.0
2018-03-05 12:00:00,6.41,6.42,6.41,6.42,539250.0,6.41,6.42,6.41,6.42,539250.0
2018-03-05 12:10:00,6.42,6.42,6.41,6.41,941100.0,6.42,6.42,6.41,6.41,941100.0
2018-03-05 12:20:00,6.41,6.41,6.39,6.4,882000.0,6.41,6.41,6.39,6.4,882000.0
2018-03-05 12:30:00,6.4,6.41,6.4,6.4,230100.0,6.4,6.41,6.4,6.4,230100.0
2018-03-05 12:40:00,6.4,6.41,6.4,6.4,678800.0,6.4,6.41,6.4,6.4,678800.0
2018-03-05 12:50:00,6.4,6.42,6.4,6.41,208500.0,6.4,6.42,6.4,6.41,208500.0
2018-03-05 13:00:00,6.41,6.42,6.41,6.42,288250.0,6.41,6.42,6.41,6.42,288250.0
2018-03-05 13:10:00,6.42,6.43,6.41,6.41,1529850.0,6.42,6.43,6.41,6.41,1529850.0
2018-03-05 13:20:00,6.41,6.42,6.41,6.41,662050.0,6.41,6.42,6.41,6.41,662050.0
2018-03-05 13:30:00,6.41,6.42,6.4,6.4,527350.0,6.41,6.42,6.4,6.4,527350.0
2018-03-05 13:40:00,6.4,6.41,6.39,6.39,360050.0,6.4,6.41,6.39,6.39,360050.0
2018-03-05 13:50:00,6.39,6.4,6.39,6.39,190000.0,6.39,6.4,6.39,6.39,190000.0
2018-03-05 14:00:00,6.39,6.4,6.38,6.39,432650.0,6.39,6.4,6.38,6.39,432650.0
2018-03-05 14:10:00,6.39,6.39,6.37,6.37,380150.0,6.39,6.39,6.37,6.37,380150.0
2018-03-05 14:20:00,6.38,6.4,6.38,6.39,199900.0,6.38,6.4,6.38,6.39,199900.0
2018-03-05 14:30:00,6.4,6.41,6.38,6.39,748950.0,6.4,6.41,6.38,6.39,748950.0
2018-03-05 14:40:00,6.39,6.4,6.38,6.39,990500.0,6.39,6.4,6.38,6.39,990500.0
2018-03-05 14:50:00,6.39,6.41,6.39,6.41,1245300.0,6.39,6.41,6.39,6.41,1245300.0
2018-03-05 15:00:00,6.41,6.41,6.38,6.39,1122750.0,6.41,6.41,6.38,6.39,1122750.0
2018-03-05 15:10:00,6.39,6.4,6.39,6.4,862300.0,6.39,6.4,6.39,6.4,862300.0
2018-03-05 15:20:00,6.4,6.4,6.38,6.39,554950.0,6.4,6.4,6.38,6.39,554950.0
2018-03-05 15:30:00,6.38,6.4,6.38,6.4,415150.0,6.38,6.4,6.38,6.4,415150.0
2018-03-05 15:40:00,6.4,6.41,6.4,6.4,660050.0,6.4,6.41,6.4,6.4,660050.0
2018-03-05 15:50:00,6.4,6.41,6.39,6.4,2120850.0,6.4,6.41,6.39,6.4,2120850.0
2018-03-06 09:30:00,6.45,6.45,6.4,6.42,655300.0,6.45,6.45,6.4,6.42,655300.0
2018-03-06 09:40:00,6.43,6.43,6.34,6.36,848450.0,6.43,6.43,6.34,6.36,848450.0
2018-03-06 09:50:00,6.36,6.39,6.36,6.37,562000.0,6.36,6.39,6.36,6.37,562000.0
2018-03-06 10:00:00,6.37,6.37,6.34,6.34,488400.0,6.37,6.37,6.34,6.34,488400.0
2018-03-06 10:10:00,6.34,6.36,6.33,6.36,615500.0,6.34,6.36,6.33,6.36,615500.0
2018-03-06 10:20:00,6.36,6.36,6.35,6.36,282800.0,6.36,6.36,6.35,6.36,282800.0
2018-03-06 10:30:00,6.35,6.35,6.33,6.33,264450.0,6.35,6.35,6.33,6.33,264450.0
2018-03-06 10:40:00,6.33,6.33,6.31,6.32,605650.0,6.33,6.33,6.31,6.32,605650.0
2018-03-06 10:50:00,6.32,6.33,6.32,6.32,423100.0,6.32,6.33,6.32,6.32,423100.0
2018-03-06 11:00:00,6.32,6.33,6.32,6.32,192950.0,6.32,6.33,6.32,6.32,192950.0
2018-03-06 11:10:00,6.33,6.33,6.32,6.32,339550.0,6.33,6.33,6.32,6.32,339550.0
2018-03-06 11:20:00,6.33,6.33,6.3,6.31,575250.0,6.33,6.33,6.3,6.31,575250.0
2018-03-06 11:30:00,6.32,6.32,6.31,6.32,175000.0,6.32,6.32,6.31,6.32,175000.0
2018-03-06 11:40:00,6.31,6.33,6.31,6.31,806250.0,6.31,6.33,6.31,6.31,806250.0
2018-03-06 11:50:00,6.32,6.35,6.31,6.34,447950.0,6.32,6.35,6.31,6.34,447950.0
2018-03-06 12:00:00,6.34,6.34,6.33,6.34,142500.0,6.34,6.34,6.33,6.34,142500.0
2018-03-06 12:10:00,6.34,6.36,6.34,6.36,255750.0,6.34,6.36,6.34,6.36,255750.0
2018-03-06 12:20:00,6.36,6.36,6.35,6.35,186650.0,6.36,6.36,6.35,6.35,186650.0
2018-03-06 12:30:00,6.35,6.37,6.35,6.36,406800.0,6.35,6.37,6.35,6.36,406800.0
2018-03-06 12:40:00,6.37,6.39,6.37,6.37,327500.0,6.37,6.39,6.37,6.37,327500.0
2018-03-06 12:50:00,6.38,6.39,6.38,6.38,340000.0,6.38,6.39,6.38,6.38,340000.0
2018-03-06 13:00:00,6.38,6.38,6.38,6.38,364550.0,6.38,6.38,6.38,6.38,364550.0
2018-03-06 13:10:00,6.38,6.39,6.38,6.38,326100.0,6.38,6.39,6.38,6.38,326100.0
2018-03-06 13:20:00,6.38,6.39,6.38,6.38,80000.0,6.38,6.39,6.38,6.38,80000.0
2018-03-06 13:30:00,6.39,6.39,6.38,6.38,305000.0,6.39,6.39,6.38,6.38,305000.0
2018-03-06 13:40:00,6.38,6.38,6.37,6.38,130000.0,6.38,6.38,6.37,6.38,130000.0
2018-03-06 13:50:00,6.38,6.38,6.35,6.36,482400.0,6.38,6.38,6.35,6.36,482400.0
2018-03-06 14:00:00,6.36,6.37,6.35,6.37,375950.0,6.36,6.37,6.35,6.37,375950.0
2018-03-06 14:10:00,6.37,6.37,6.36,6.36,195000.0,6.37,6.37,6.36,6.36,195000.0
2018-03-06 14:20:00,6.36,6.38,6.36,6.38,235000.0,6.36,6.38,6.36,6.38,235000.0
2018-03-06 14:30:00,6.38,6.39,6.38,6.39,311900.0,6.38,6.39,6.38,6.39,311900.0
2018-03-06 14:40:00,6.39,6.39,6.38,6.39,648050.0,6.39,6.39,6.38,6.39,648050.0
2018-03-06 14:50:00,6.39,6.4,6.37,6.37,837550.0,6.39,6.4,6.37,6.37,837550.0
2018-03-06 15:00:00,6.37,6.37,6.36,6.36,370750.0,6.37,6.37,6.36,6.36,370750.0
2018-03-06 15:10:00,6.36,6.36,6.35,6.35,393600.0,6.36,6.36,6.35,6.35,393600.0
2018-03-06 15:20:00,6.35,6.36,6.35,6.36,878350.0,6.35,6.36,6.35,6.36,878350.0
2018-03-06 15:30:00,6.36,6.36,6.35,6.35,483050.0,6.36,6.36,6.35,6.35,483050.0
2018-03-06 15:40:00,6.35,6.36,6.35,6.35,1131600.0,6.35,6.36,6.35,6.35,1131600.0
2018-03-06 15:50:00,6.36,6.36,6.34,6.36,1636650.0,6.36,6.36,6.34,6.36,1636650.0
2018-03-07 09:30:00,6.32,6.36,6.3,6.35,757000.0,6.32,6.36,6.3,6.35,757000.0
2018-03-07 09:40:00,6.35,6.36,6.32,6.33,477350.0,6.35,6.36,6.32,6.33,477350.0
2018-03-07 09:50:00,6.32,6.34,6.31,6.33,262500.0,6.32,6.34,6.31,6.33,262500.0
2018-03-07 10:00:00,6.33,6.33,6.3,6.32,257500.0,6.33,6.33,6.3,6.32,257500.0
2018-03-07 10:10:00,6.33,6.34,6.33,6.34,342950.0,6.33,6.34,6.33,6.34,342950.0
2018-03-07 10:20:00,6.34,6.35,6.33,6.33,256500.0,6.34,6.35,6.33,6.33,256500.0
2018-03-07 10:30:00,6.34,6.36,6.34,6.35,162900.0,6.34,6.36,6.34,6.35,162900.0
2018-03-07 10:40:00,6.36,6.36,6.34,6.35,213900.0,6.36,6.36,6.34,6.35,213900.0
2018-03-07 10:50:00,6.36,6.36,6.34,6.35,182300.0,6.36,6.36,6.34,6.35,182300.0
2018-03-07 11:00:00,6.35,6.35,6.33,6.34,277850.0,6.35,6.35,6.33,6.34,277850.0
2018-03-07 11:10:00,6.34,6.34,6.32,6.33,151000.0,6.34,6.34,6.32,6.33,151000.0
2018-03-07 11:20:00,6.33,6.33,6.33,6.33,71550.0,6.33,6.33,6.33,6.33,71550.0
2018-03-07 11:30:00,6.34,6.36,6.34,6.36,77450.0,6.34,6.36,6.34,6.36,77450.0
2018-03-07 11:40:00,6.36,6.38,6.36,6.37,277050.0,6.36,6.38,6.36,6.37,277050.0
2018-03-07 11:50:00,6.36,6.37,6.35,6.36,123250.0,6.36,6.37,6.35,6.36,123250.0
2018-03-07 12:00:00,6.35,6.35,6.33,6.34,307300.0,6.35,6.35,6.33,6.34,307300.0
2018-03-07 12:10:00,6.33,6.34,6.33,6.33,80000.0,6.33,6.34,6.33,6.33,80000.0
2018-03-07 12:20:00,6.34,6.34,6.33,6.33,191850.0,6.34,6.34,6.33,6.33,191850.0
2018-03-07 12:30:00,6.32,6.34,6.32,6.33,279050.0,6.32,6.34,6.32,6.33,279050.0
2018-03-07 12:40:00,6.33,6.34,6.33,6.34,132400.0,6.33,6.34,6.33,6.34,132400.0
2018-03-07 12:50:00,6.34,6.35,6.34,6.35,88000.0,6.34,6.35,6.34,6.35,88000.0
2018-03-07 13:00:00,6.35,6.35,6.33,6.33,141250.0,6.35,6.35,6.33,6.33,141250.0
2018-03-07 13:10:00,6.33,6.34,6.33,6.33,71300.0,6.33,6.34,6.33,6.33,71300.0
2018-03-07 13:20:00,6.34,6.35,6.34,6.35,125500.0,6.34,6.35,6.34,6.35,125500.0
2018-03-07 13:30:00,6.35,6.35,6.34,6.35,80000.0,6.35,6.35,6.34,6.35,80000.0
2018-03-07 13:40:00,6.35,6.35,6.34,6.34,105000.0,6.35,6.35,6.34,6.34,105000.0
2018-03-07 13:50:00,6.34,6.36,6.34,6.35,152450.0,6.34,6.36,6.34,6.35,152450.0
2018-03-07 14:00:00,6.35,6.35,6.33,6.33,96750.0,6.35,6.35,6.33,6.33,96750.0
2018-03-07 14:10:00,6.34,6.35,6.34,6.35,72500.0,6.34,6.35,6.34,6.35,72500.0
2018-03-07 14:20:00,6.35,6.36,6.35,6.35,232350.0,6.35,6.36,6.35,6.35,232350.0
2018-03-07 14:30:00,6.35,6.36,6.35,6.35,89350.0,6.35,6.36,6.35,6.35,89350.0
2018-03-07 14:40:00,6.35,6.37,6.35,6.36,95000.0,6.35,6.37,6.35,6.36,95000.0
2018-03-07 14:50:00,6.36,6.36,6.34,6.36,341500.0,6.36,6.36,6.34,6.36,341500.0
2018-03-07 15:00:00,6.36,6.37,6.35,6.36,330800.0,6.36,6.37,6.35,6.36,330800.0
2018-03-07 15:10:00,6.36,6.37,6.36,6.37,671200.0,6.36,6.37,6.36,6.37,671200.0
2018-03-07 15:20:00,6.37,6.4,6.37,6.39,611400.0,6.37,6.4,6.37,6.39,611400.0
2018-03-07 15:30:00,6.4,6.4,6.39,6.39,549800.0,6.4,6.4,6.39,6.39,549800.0
2018-03-07 15:40:00,6.39,6.39,6.37,6.39,1568800.0,6.39,6.39,6.37,6.39,1568800.0
2018-03-07 15:50:00,6.39,6.4,6.38,6.4,1738500.0,6.39,6.4,6.38,6.4,1738500.0
2018-03-08 09:30:00,6.42,6.43,6.35,6.36,1077800.0,6.42,6.43,6.35,6.36,1077800.0
2018-03-08 09:40:00,6.37,6.37,6.32,6.33,1040000.0,6.37,6.37,6.32,6.33,1040000.0
2018-03-08 09:50:00,6.33,6.41,6.33,6.4,963750.0,6.33,6.41,6.33,6.4,963750.0
2018-03-08 10:00:00,6.4,6.41,6.4,6.41,387500.0,6.4,6.41,6.4,6.41,387500.0
2018-03-08 10:10:00,6.41,6.43,6.4,6.42,585350.0,6.41,6.43,6.4,6.42,585350.0
2018-03-08 10:20:00,6.42,6.45,6.42,6.43,700900.0,6.42,6.45,6.42,6.43,700900.0
2018-03-08 10:30:00,6.43,6.46,6.43,6.43,432200.0,6.43,6.46,6.43,6.43,432200.0
2018-03-08 10:40:00,6.44,6.46,6.44,6.45,564100.0,6.44,6.46,6.44,6.45,564100.0
2018-03-08 10:50:00,6.45,6.46,6.44,6.46,371550.0,6.45,6.46,6.44,6.46,371550.0
2018-03-08 11:00:00,6.46,6.48,6.46,6.47,1072750.0,6.46,6.48,6.46,6.47,1072750.0
2018-03-08 11:10:00,6.48,6.5,6.48,6.49,720150.0,6.48,6.5,6.48,6.49,720150.0
2018-03-08 11:20:00,6.48,6.49,6.47,6.49,607000.0,6.48,6.49,6.47,6.49,607000.0
2018-03-08 11:30:00,6.49,6.49,6.46,6.46,377700.0,6.49,6.49,6.46,6.46,377700.0
2018-03-08 11:40:00,6.47,6.47,6.45,6.46,310500.0,6.47,6.47,6.45,6.46,310500.0
2018-03-08 11:50:00,6.46,6.47,6.45,6.46,316750.0,6.46,6.47,6.45,6.46,316750.0
2018-03-08 12:00:00,6.46,6.46,6.44,6.44,381400.0,6.46,6.46,6.44,6.44,381400.0
2018-03-08 12:10:00,6.44,6.44,6.43,6.43,309100.0,6.44,6.44,6.43,6.43,309100.0
2018-03-08 12:20:00,6.44,6.46,6.44,6.46,208450.0,6.44,6.46,6.44,6.46,208450.0
2018-03-08 12:30:00,6.46,6.46,6.45,6.45,255150.0,6.46,6.46,6.45,6.45,255150.0
2018-03-08 12:40:00,6.46,6.47,6.45,6.47,246100.0,6.46,6.47,6.45,6.47,246100.0
2018-03-08 12:50:00,6.47,6.47,6.45,6.46,814700.0,6.47,6.47,6.45,6.46,814700.0
2018-03-08 13:00:00,6.46,6.47,6.45,6.45,698550.0,6.46,6.47,6.45,6.45,698550.0
2018-03-08 13:10:00,6.45,6.46,6.45,6.46,115000.0,6.45,6.46,6.45,6.46,115000.0
2018-03-08 13:20:00,6.46,6.46,6.44,6.44,165250.0,6.46,6.46,6.44,6.44,165250.0
2018-03-08 13:30:00,6.45,6.45,6.44,6.44,135000.0,6.45,6.45,6.44,6.44,135000.0
2018-03-08 13:40:00,6.44,6.44,6.43,6.43,155000.0,6.44,6.44,6.43,6.43,155000.0
2018-03-08 13:50:00,6.43,6.45,6.43,6.44,175000.0,6.43,6.45,6.43,6.44,175000.0
2018-03-08 14:00:00,6.44,6.45,6.44,6.44,166000.0,6.44,6.45,6.44,6.44,166000.0
2018-03-08 14:10:00,6.45,6.45,6.44,6.45,87600.0,6.45,6.45,6.44,6.45,87600.0
2018-03-08 14:20:00,6.46,6.47,6.45,6.47,454750.0,6.46,6.47,6.45,6.47,454750.0
2018-03-08 14:30:00,6.46,6.46,6.45,6.46,432300.0,6.46,6.46,6.45,6.46,432300.0
2018-03-08 14:40:00,6.46,6.46,6.46,6.46,255000.0,6.46,6.46,6.46,6.46,255000.0
2018-03-08 14:50:00,6.46,6.46,6.45,6.45,275800.0,6.46,6.46,6.45,6.45,275800.0
2018-03-08 15:00:00,6.45,6.45,6.44,6.44,285550.0,6.45,6.45,6.44,6.44,285550.0
2018-03-08 15:10:00,6.44,6.44,6.43,6.43,300800.0,6.44,6.44,6.43,6.43,300800.0
2018-03-08 15:20:00,6.43,6.43,6.42,6.42,334800.0,6.43,6.43,6.42,6.42,334800.0
2018-03-08 15:30:00,6.43,6.43,6.41,6.43,513350.0,6.43,6.43,6.41,6.43,513350.0
2018-03-08 15:40:00,6.42,6.43,6.41,6.42,1133050.0,6.42,6.43,6.41,6.42,1133050.0
2018-03-08 15:50:00,6.42,6.44,6.42,6.44,1785900.0,6.42,6.44,6.42,6.44,1785900.0
2018-03-09 09:30:00,6.47,6.47,6.43,6.43,795650.0,6.47,6.47,6.43,6.43,795650.0
2018-03-09 09:40:00,6.44,6.45,6.42,6.42,468700.0,6.44,6.45,6.42,6.42,468700.0
2018-03-09 09:50:00,6.41,6.42,6.39,6.42,482150.0,6.41,6.42,6.39,6.42,482150.0
2018-03-09 10:00:00,6.42,6.44,6.42,6.44,270050.0,6.42,6.44,6.42,6.44,270050.0
2018-03-09 10:10:00,6.43,6.44,6.42,6.43,187950.0,6.43,6.44,6.42,6.43,187950.0
2018-03-09 10:20:00,6.42,6.43,6.4,6.41,432500.0,6.42,6.43,6.4,6.41,432500.0
2018-03-09 10:30:00,6.41,6.42,6.39,6.4,534150.0,6.41,6.42,6.39,6.4,534150.0
2018-03-09 10:40:00,6.4,6.41,6.39,6.4,175000.0,6.4,6.41,6.39,6.4,175000.0
2018-03-09 10:50:00,6.4,6.41,6.4,6.4,422000.0,6.4,6.41,6.4,6.4,422000.0
2018-03-09 11:00:00,6.4,6.42,6.4,6.42,424150.0,6.4,6.42,6.4,6.42,424150.0
2018-03-09 11:10:00,6.41,6.42,6.4,6.42,332550.0,6.41,6.42,6.4,6.42,332550.0
2018-03-09 11:20:00,6.42,6.43,6.41,6.42,363350.0,6.42,6.43,6.41,6.42,363350.0
2018-03-09 11:30:00,6.42,6.43,6.4,6.42,274950.0,6.42,6.43,6.4,6.42,274950.0
2018-03-09 11:40:00,6.42,6.42,6.4,6.41,111600.0,6.42,6.42,6.4,6.41,111600.0
2018-03-09 11:50:00,6.41,6.42,6.4,6.42,240500.0,6.41,6.42,6.4,6.42,240500.0
2018-03-09 12:00:00,6.42,6.43,6.41,6.41,153300.0,6.42,6.43,6.41,6.41,153300.0
2018-03-09 12:10:00,6.41,6.41,6.41,6.41,73100.0,6.41,6.41,6.41,6.41,73100.0
2018-03-09 12:20:00,6.41,6.42,6.41,6.41,200000.0,6.41,6.42,6.41,6.41,200000.0
2018-03-09 12:30:00,6.41,6.42,6.41,6.42,148250.0,6.41,6.42,6.41,6.42,148250.0
2018-03-09 12:40:00,6.42,6.43,6.42,6.43,238350.0,6.42,6.43,6.42,6.43,238350.0
2018-03-09 12:50:00,6.42,6.43,6.42,6.43,55000.0,6.42,6.43,6.42,6.43,55000.0
2018-03-09 13:00:00,6.43,6.45,6.43,6.44,312650.0,6.43,6.45,6.43,6.44,312650.0
2018-03-09 13:10:00,6.45,6.46,6.44,6.45,313000.0,6.45,6.46,6.44,6.45,313000.0
2018-03-09 13:20:00,6.45,6.45,6.44,6.44,62400.0,6.45,6.45,6.44,6.44,62400.0
2018-03-09 13:30:00,6.44,6.44,6.44,6.44,145200.0,6.44,6.44,6.44,6.44,145200.0
2018-03-09 13:40:00,6.43,6.43,6.43,6.43,100000.0,6.43,6.43,6.43,6.43,100000.0
2018-03-09 13:50:00,6.43,6.43,6.42,6.42,238500.0,6.43,6.43,6.42,6.42,238500.0
2018-03-09 14:00:00,6.43,6.44,6.43,6.43,104800.0,6.43,6.44,6.43,6.43,104800.0
2018-03-09 14:10:00,6.43,6.44,6.43,6.43,160050.0,6.43,6.44,6.43,6.43,160050.0
2018-03-09 14:20:00,6.43,6.44,6.42,6.43,227750.0,6.43,6.44,6.42,6.43,227750.0
2018-03-09 14:30:00,6.42,6.43,6.42,6.42,305350.0,6.42,6.43,6.42,6.42,305350.0
2018-03-09 14:40:00,6.43,6.43,6.42,6.42,120650.0,6.43,6.43,6.42,6.42,120650.0
2018-03-09 14:50:00,6.42,6.43,6.42,6.43,85000.0,6.42,6.43,6.42,6.43,85000.0
2018-03-09 15:00:00,6.43,6.43,6.42,6.42,359950.0,6.43,6.43,6.42,6.42,359950.0
2018-03-09 15:10:00,6.42,6.43,6.42,6.42,176200.0,6.42,6.43,6.42,6.42,176200.0
2018-03-09 15:20:00,6.42,6.43,6.42,6.43,571400.0,6.42,6.43,6.42,6.43,571400.0
2018-03-09 15:30:00,6.43,6.44,6.43,6.43,329000.0,6.43,6.44,6.43,6.43,329000.0
2018-03-09 15:40:00,6.44,6.45,6.43,6.43,594000.0,6.44,6.45,6.43,6.43,594000.0
2018-03-09 15:50:00,6.43,6.45,6.43,6.44,2734200.0,6.43,6.45,6.43,6.44,2734200.0
2018-03-12 09:30:00,6.46,6.48,6.43,6.48,613700.0,6.46,6.48,6.43,6.48,613700.0
2018-03-12 09:40:00,6.47,6.57,6.47,6.56,1216650.0,6.47,6.57,6.47,6.56,1216650.0
2018-03-12 09:50:00,6.56,6.57,6.53,6.53,1035900.0,6.56,6.57,6.53,6.53,1035900.0
2018-03-12 10:00:00,6.53,6.56,6.53,6.53,803350.0,6.53,6.56,6.53,6.53,803350.0
2018-03-12 10:10:00,6.53,6.55,6.52,6.55,1342450.0,6.53,6.55,6.52,6.55,1342450.0
2018-03-12 10:20:00,6.55,6.55,6.51,6.52,300700.0,6.55,6.55,6.51,6.52,300700.0
2018-03-12 10:30:00,6.52,6.53,6.5,6.52,841900.0,6.52,6.53,6.5,6.52,841900.0
2018-03-12 10:40:00,6.52,6.53,6.51,6.51,644400.0,6.52,6.53,6.51,6.51,644400.0
2018-03-12 10:50:00,6.51,6.52,6.51,6.51,504050.0,6.51,6.52,6.51,6.51,504050.0
2018-03-12 11:00:00,6.51,6.52,6.5,6.5,322900.0,6.51,6.52,6.5,6.5,322900.0
2018-03-12 11:10:00,6.49,6.5,6.48,6.5,849650.0,6.49,6.5,6.48,6.5,849650.0
2018-03-12 11:20:00,6.5,6.5,6.44,6.45,1777750.0,6.5,6.5,6.44,6.45,1777750.0
2018-03-12 11:30:00,6.45,6.48,6.44,6.48,1426950.0,6.45,6.48,6.44,6.48,1426950.0
2018-03-12 11:40:00,6.48,6.5,6.47,6.5,894050.0,6.48,6.5,6.47,6.5,894050.0
2018-03-12 11:50:00,6.49,6.5,6.47,6.47,322650.0,6.49,6.5,6.47,6.47,322650.0
2018-03-12 12:00:00,6.47,6.48,6.47,6.48,432050.0,6.47,6.48,6.47,6.48,432050.0
2018-03-12 12:10:00,6.47,6.49,6.47,6.48,340500.0,6.47,6.49,6.47,6.48,340500.0
2018-03-12 12:20:00,6.48,6.49,6.47,6.47,170000.0,6.48,6.49,6.47,6.47,170000.0
2018-03-12 12:30:00,6.48,6.49,6.48,6.48,556000.0,6.48,6.49,6.48,6.48,556000.0
2018-03-12 12:40:00,6.48,6.48,6.48,6.48,341900.0,6.48,6.48,6.48,6.48,341900.0
2018-03-12 12:50:00,6.48,6.49,6.47,6.48,309300.0,6.48,6.49,6.47,6.48,309300.0
2018-03-12 13:00:00,6.48,6.49,6.48,6.48,281200.0,6.48,6.49,6.48,6.48,281200.0
2018-03-12 13:10:00,6.49,6.49,6.48,6.48,202500.0,6.49,6.49,6.48,6.48,202500.0
2018-03-12 13:20:00,6.48,6.49,6.48,6.48,93400.0,6.48,6.49,6.48,6.48,93400.0
2018-03-12 13:30:00,6.48,6.48,6.47,6.48,85500.0,6.48,6.48,6.47,6.48,85500.0
2018-03-12 13:40:00,6.48,6.48,6.48,6.48,165000.0,6.48,6.48,6.48,6.48,165000.0
2018-03-12 13:50:00,6.48,6.48,6.47,6.47,211650.0,6.48,6.48,6.47,6.47,211650.0
2018-03-12 14:00:00,6.48,6.48,6.48,6.48,106250.0,6.48,6.48,6.48,6.48,106250.0
2018-03-12 14:10:00,6.48,6.48,6.48,6.48,179650.0,6.48,6.48,6.48,6.48,179650.0
2018-03-12 14:20:00,6.48,6.49,6.48,6.48,230750.0,6.48,6.49,6.48,6.48,230750.0
2018-03-12 14:30:00,6.48,6.49,6.47,6.48,295150.0,6.48,6.49,6.47,6.48,295150.0
2018-03-12 14:40:00,6.47,6.47,6.47,6.47,219150.0,6.47,6.47,6.47,6.47,219150.0
2018-03-12 14:50:00,6.47,6.48,6.45,6.46,516050.0,6.47,6.48,6.45,6.46,516050.0
2018-03-12 15:00:00,6.46,6.49,6.46,6.49,452800.0,6.46,6.49,6.46,6.49,452800.0
2018-03-12 15:10:00,6.48,6.49,6.48,6.49,233950.0,6.48,6.49,6.48,6.49,233950.0
2018-03-12 15:20:00,6.49,6.5,6.49,6.5,297200.0,6.49,6.5,6.49,6.5,297200.0
2018-03-12 15:30:00,6.5,6.51,6.49,6.5,307000.0,6.5,6.51,6.49,6.5,307000.0
2018-03-12 15:40:00,6.5,6.51,6.49,6.5,1146850.0,6.5,6.51,6.49,6.5,1146850.0
2018-03-12 15:50:00,6.5,6.5,6.47,6.48,1569350.0,6.5,6.5,6.47,6.48,1569350.0
2018-03-13 09:30:00,6.49,6.5,6.48,6.48,708600.0,6.49,6.5,6.48,6.48,708600.0
2018-03-13 09:40:00,6.47,6.5,6.47,6.48,572350.0,6.47,6.5,6.47,6.48,572350.0
2018-03-13 09:50:00,6.49,6.5,6.48,6.49,311000.0,6.49,6.5,6.48,6.49,311000.0
2018-03-13 10:00:00,6.49,6.52,6.49,6.51,1194600.0,6.49,6.52,6.49,6.51,1194600.0
2018-03-13 10:10:00,6.52,6.53,6.51,6.53,340600.0,6.52,6.53,6.51,6.53,340600.0
2018-03-13 10:20:00,6.53,6.54,6.53,6.54,540050.0,6.53,6.54,6.53,6.54,540050.0
2018-03-13 10:30:00,6.54,6.54,6.51,6.51,452550.0,6.54,6.54,6.51,6.51,452550.0
2018-03-13 10:40:00,6.51,6.52,6.51,6.51,590500.0,6.51,6.52,6.51,6.51,590500.0
2018-03-13 10:50:00,6.51,6.52,6.51,6.51,410300.0,6.51,6.52,6.51,6.51,410300.0
2018-03-13 11:00:00,6.51,6.51,6.49,6.49,538450.0,6.51,6.51,6.49,6.49,538450.0
2018-03-13 11:10:00,6.5,6.52,6.49,6.51,995250.0,6.5,6.52,6.49,6.51,995250.0
2018-03-13 11:20:00,6.51,6.52,6.51,6.52,791900.0,6.51,6.52,6.51,6.52,791900.0
2018-03-13 11:30:00,6.51,6.51,6.5,6.51,385350.0,6.51,6.51,6.5,6.51,385350.0
2018-03-13 11:40:00,6.51,6.51,6.5,6.5,561900.0,6.51,6.51,6.5,6.5,561900.0
2018-03-13 11:50:00,6.5,6.51,6.5,6.5,541350.0,6.5,6.51,6.5,6.5,541350.0
2018-03-13 12:00:00,6.5,6.5,6.5,6.5,414450.0,6.5,6.5,6.5,6.5,414450.0
2018-03-13 12:10:00,6.5,6.51,6.49,6.5,435450.0,6.5,6.51,6.49,6.5,435450.0
2018-03-13 12:20:00,6.5,6.51,6.49,6.51,737350.0,6.5,6.51,6.49,6.51,737350.0
2018-03-13 12:30:00,6.51,6.52,6.51,6.52,1392250.0,6.51,6.52,6.51,6.52,1392250.0
2018-03-13 12:40:00,6.52,6.54,6.52,6.53,700800.0,6.52,6.54,6.52,6.53,700800.0
2018-03-13 12:50:00,6.53,6.53,6.53,6.53,217250.0,6.53,6.53,6.53,6.53,217250.0
2018-03-13 13:00:00,6.53,6.54,6.53,6.53,203300.0,6.53,6.54,6.53,6.53,203300.0
2018-03-13 13:10:00,6.53,6.53,6.52,6.53,237450.0,6.53,6.53,6.52,6.53,237450.0
2018-03-13 13:20:00,6.53,6.54,6.52,6.53,263850.0,6.53,6.54,6.52,6.53,263850.0
2018-03-13 13:30:00,6.53,6.54,6.52,6.53,120500.0,6.53,6.54,6.52,6.53,120500.0
2018-03-13 13:40:00,6.53,6.53,6.53,6.53,115000.0,6.53,6.53,6.53,6.53,115000.0
2018-03-13 13:50:00,6.53,6.54,6.53,6.54,145000.0,6.53,6.54,6.53,6.54,145000.0
2018-03-13 14:00:00,6.53,6.54,6.53,6.54,444250.0,6.53,6.54,6.53,6.54,444250.0
2018-03-13 14:10:00,6.54,6.54,6.53,6.54,300000.0,6.54,6.54,6.53,6.54,300000.0
2018-03-13 14:20:00,6.54,6.55,6.53,6.54,752100.0,6.54,6.55,6.53,6.54,752100.0
2018-03-13 14:30:00,6.54,6.56,6.54,6.56,673450.0,6.54,6.56,6.54,6.56,673450.0
2018-03-13 14:40:00,6.56,6.56,6.54,6.55,732250.0,6.56,6.56,6.54,6.55,732250.0
2018-03-13 14:50:00,6.55,6.57,6.55,6.56,662550.0,6.55,6.57,6.55,6.56,662550.0
2018-03-13 15:00:00,6.56,6.58,6.56,6.58,981450.0,6.56,6.58,6.56,6.58,981450.0
2018-03-13 15:10:00,6.57,6.58,6.57,6.57,716850.0,6.57,6.58,6.57,6.57,716850.0
2018-03-13 15:20:00,6.57,6.57,6.55,6.55,1017100.0,6.57,6.57,6.55,6.55,1017100.0
2018-03-13 15:30:00,6.55,6.56,6.54,6.55,851450.0,6.55,6.56,6.54,6.55,851450.0
2018-03-13 15:40:00,6.54,6.55,6.54,6.54,1090900.0,6.54,6.55,6.54,6.54,1090900.0
2018-03-13 15:50:00,6.55,6.56,6.53,6.54,2099950.0,6.55,6.56,6.53,6.54,2099950.0
2018-03-14 09:30:00,6.55,6.55,6.49,6.5,766500.0,6.55,6.55,6.49,6.5,766500.0
2018-03-14 09:40:00,6.49,6.51,6.46,6.47,467050.0,6.49,6.51,6.46,6.47,467050.0
2018-03-14 09:50:00,6.47,6.5,6.47,6.48,534550.0,6.47,6.5,6.47,6.48,534550.0
2018-03-14 10:00:00,6.48,6.48,6.47,6.47,198300.0,6.48,6.48,6.47,6.47,198300.0
2018-03-14 10:10:00,6.47,6.47,6.43,6.44,751350.0,6.47,6.47,6.43,6.44,751350.0
2018-03-14 10:20:00,6.44,6.45,6.43,6.43,565150.0,6.44,6.45,6.43,6.43,565150.0
2018-03-14 10:30:00,6.43,6.44,6.42,6.43,878750.0,6.43,6.44,6.42,6.43,878750.0
2018-03-14 10:40:00,6.43,6.45,6.43,6.45,663750.0,6.43,6.45,6.43,6.45,663750.0
2018-03-14 10:50:00,6.45,6.45,6.43,6.43,567300.0,6.45,6.45,6.43,6.43,567300.0
2018-03-14 11:00:00,6.43,6.44,6.42,6.42,418450.0,6.43,6.44,6.42,6.42,418450.0
2018-03-14 11:10:00,6.42,6.43,6.36,6.42,2747950.0,6.42,6.43,6.36,6.42,2747950.0
2018-03-14 11:20:00,6.41,6.43,6.4,6.42,963500.0,6.41,6.43,6.4,6.42,963500.0
2018-03-14 11:30:00,6.42,6.45,6.41,6.42,1021000.0,6.42,6.45,6.41,6.42,1021000.0
2018-03-14 11:40:00,6.42,6.43,6.41,6.42,985700.0,6.42,6.43,6.41,6.42,985700.0
2018-03-14 11:50:00,6.43,6.44,6.42,6.42,436350.0,6.43,6.44,6.42,6.42,436350.0
2018-03-14 12:00:00,6.42,6.43,6.41,6.42,241250.0,6.42,6.43,6.41,6.42,241250.0
2018-03-14 12:10:00,6.42,6.43,6.41,6.42,495650.0,6.42,6.43,6.41,6.42,495650.0
2018-03-14 12:20:00,6.42,6.42,6.4,6.41,222800.0,6.42,6.42,6.4,6.41,222800.0
2018-03-14 12:30:00,6.41,6.42,6.41,6.42,416650.0,6.41,6.42,6.41,6.42,416650.0
2018-03-14 12:40:00,6.41,6.42,6.41,6.42,194300.0,6.41,6.42,6.41,6.42,194300.0
2018-03-14 12:50:00,6.42,6.42,6.41,6.41,257500.0,6.42,6.42,6.41,6.41,257500.0
2018-03-14 13:00:00,6.41,6.41,6.4,6.4,401400.0,6.41,6.41,6.4,6.4,401400.0
2018-03-14 13:10:00,6.4,6.42,6.4,6.42,425850.0,6.4,6.42,6.4,6.42,425850.0
2018-03-14 13:20:00,6.42,6.43,6.42,6.42,213700.0,6.42,6.43,6.42,6.42,213700.0
2018-03-14 13:30:00,6.43,6.43,6.42,6.43,144550.0,6.43,6.43,6.42,6.43,144550.0
2018-03-14 13:40:00,6.43,6.43,6.42,6.42,95000.0,6.43,6.43,6.42,6.42,95000.0
2018-03-14 13:50:00,6.42,6.43,6.41,6.42,562150.0,6.42,6.43,6.41,6.42,562150.0
2018-03-14 14:00:00,6.42,6.42,6.4,6.41,180500.0,6.42,6.42,6.4,6.41,180500.0
2018-03-14 14:10:00,6.4,6.41,6.4,6.4,487950.0,6.4,6.41,6.4,6.4,487950.0
2018-03-14 14:20:00,6.4,6.4,6.39,6.4,156000.0,6.4,6.4,6.39,6.4,156000.0
2018-03-14 14:30:00,6.39,6.4,6.38,6.38,742950.0,6.39,6.4,6.38,6.38,742950.0
2018-03-14 14:40:00,6.38,6.39,6.38,6.38,307250.0,6.38,6.39,6.38,6.38,307250.0
2018-03-14 14:50:00,6.38,6.39,6.37,6.38,511750.0,6.38,6.39,6.37,6.38,511750.0
2018-03-14 15:00:00,6.37,6.38,6.37,6.38,612800.0,6.37,6.38,6.37,6.38,612800.0
2018-03-14 15:10:00,6.38,6.4,6.38,6.39,487200.0,6.38,6.4,6.38,6.39,487200.0
2018-03-14 15:20:00,6.39,6.4,6.38,6.4,382800.0,6.39,6.4,6.38,6.4,382800.0
2018-03-14 15:30:00,6.39,6.39,6.36,6.37,2169150.0,6.39,6.39,6.36,6.37,2169150.0
2018-03-14 15:40:00,6.37,6.39,6.36,6.39,1525150.0,6.37,6.39,6.36,6.39,1525150.0
2018-03-14 15:50:00,6.39,6.4,6.38,6.39,2818200.0,6.39,6.4,6.38,6.39,2818200.0
2018-03-15 09:30:00,6.39,6.48,6.39,6.47,1420400.0,6.39,6.48,6.39,6.47,1420400.0
2018-03-15 09:40:00,6.47,6.53,6.46,6.48,1968050.0,6.47,6.53,6.46,6.48,1968050.0
2018-03-15 09:50:00,6.49,6.52,6.49,6.52,1212100.0,6.49,6.52,6.49,6.52,1212100.0
2018-03-15 10:00:00,6.52,6.52,6.48,6.48,1329450.0,6.52,6.52,6.48,6.48,1329450.0
2018-03-15 10:10:00,6.49,6.54,6.49,6.53,2858250.0,6.49,6.54,6.49,6.53,2858250.0
2018-03-15 10:20:00,6.52,6.53,6.45,6.45,2119300.0,6.52,6.53,6.45,6.45,2119300.0
2018-03-15 10:30:00,6.46,6.47,6.41,6.43,1283500.0,6.46,6.47,6.41,6.43,1283500.0
2018-03-15 10:40:00,6.43,6.47,6.42,6.45,735500.0,6.43,6.47,6.42,6.45,735500.0
2018-03-15 10:50:00,6.45,6.45,6.43,6.45,462450.0,6.45,6.45,6.43,6.45,462450.0
2018-03-15 11:00:00,6.45,6.47,6.45,6.45,977450.0,6.45,6.47,6.45,6.45,977450.0
2018-03-15 11:10:00,6.45,6.46,6.45,6.45,440900.0,6.45,6.46,6.45,6.45,440900.0
2018-03-15 11:20:00,6.45,6.46,6.45,6.46,1067700.0,6.45,6.46,6.45,6.46,1067700.0
2018-03-15 11:30:00,6.47,6.49,6.46,6.48,524300.0,6.47,6.49,6.46,6.48,524300.0
2018-03-15 11:40:00,6.48,6.49,6.46,6.46,245000.0,6.48,6.49,6.46,6.46,245000.0
2018-03-15 11:50:00,6.46,6.46,6.45,6.46,689500.0,6.46,6.46,6.45,6.46,689500.0
2018-03-15 12:00:00,6.46,6.46,6.45,6.45,812650.0,6.46,6.46,6.45,6.45,812650.0
2018-03-15 12:10:00,6.45,6.45,6.43,6.43,290400.0,6.45,6.45,6.43,6.43,290400.0
2018-03-15 12:20:00,6.43,6.44,6.43,6.43,601450.0,6.43,6.44,6.43,6.43,601450.0
2018-03-15 12:30:00,6.43,6.43,6.42,6.43,85600.0,6.43,6.43,6.42,6.43,85600.0
2018-03-15 12:40:00,6.43,6.44,6.43,6.43,135000.0,6.43,6.44,6.43,6.43,135000.0
2018-03-15 12:50:00,6.44,6.47,6.44,6.47,763050.0,6.44,6.47,6.44,6.47,763050.0
2018-03-15 13:00:00,6.46,6.46,6.46,6.46,44000.0,6.46,6.46,6.46,6.46,44000.0
2018-03-15 13:10:00,6.45,6.45,6.42,6.42,306300.0,6.45,6.45,6.42,6.42,306300.0
2018-03-15 13:20:00,6.42,6.43,6.41,6.41,287900.0,6.42,6.43,6.41,6.41,287900.0
2018-03-15 13:30:00,6.41,6.41,6.4,6.4,396400.0,6.41,6.41,6.4,6.4,396400.0
2018-03-15 13:40:00,6.4,6.41,6.4,6.41,602550.0,6.4,6.41,6.4,6.41,602550.0
2018-03-15 13:50:00,6.41,6.41,6.4,6.4,202400.0,6.41,6.41,6.4,6.4,202400.0
2018-03-15 14:00:00,6.4,6.4,6.38,6.39,678650.0,6.4,6.4,6.38,6.39,678650.0
2018-03-15 14:10:00,6.39,6.4,6.39,6.4,343250.0,6.39,6.4,6.39,6.4,343250.0
2018-03-15 14:20:00,6.4,6.41,6.4,6.4,743600.0,6.4,6.41,6.4,6.4,743600.0
2018-03-15 14:30:00,6.4,6.4,6.38,6.38,400050.0,6.4,6.4,6.38,6.38,400050.0
2018-03-15 14:40:00,6.38,6.38,6.37,6.38,406200.0,6.38,6.38,6.37,6.38,406200.0
2018-03-15 14:50:00,6.38,6.38,6.36,6.36,521500.0,6.38,6.38,6.36,6.36,521500.0
2018-03-15 15:00:00,6.36,6.38,6.36,6.37,442300.0,6.36,6.38,6.36,6.37,442300.0
2018-03-15 15:10:00,6.38,6.38,6.36,6.37,315000.0,6.38,6.38,6.36,6.37,315000.0
2018-03-15 15:20:00,6.37,6.38,6.37,6.37,285850.0,6.37,6.38,6.37,6.37,285850.0
2018-03-15 15:30:00,6.37,6.37,6.36,6.37,653500.0,6.37,6.37,6.36,6.37,653500.0
2018-03-15 15:40:00,6.37,6.39,6.37,6.38,717600.0,6.37,6.39,6.37,6.38,717600.0
2018-03-15 15:50:00,6.38,6.38,6.37,6.38,1661350.0,6.38,6.38,6.37,6.38,1661350.0
2018-03-16 09:30:00,6.38,6.43,6.38,6.43,1339400.0,6.38,6.43,6.38,6.43,1339400.0
2018-03-16 09:40:00,6.43,6.44,6.41,6.42,636350.0,6.43,6.44,6.41,6.42,636350.0
2018-03-16 09:50:00,6.42,6.42,6.39,6.4,417750.0,6.42,6.42,6.39,6.4,417750.0
2018-03-16 10:00:00,6.41,6.41,6.38,6.4,1322950.0,6.41,6.41,6.38,6.4,1322950.0
2018-03-16 10:10:00,6.39,6.42,6.39,6.42,1143950.0,6.39,6.42,6.39,6.42,1143950.0
2018-03-16 10:20:00,6.42,6.42,6.41,6.41,625850.0,6.42,6.42,6.41,6.41,625850.0
2018-03-16 10:30:00,6.42,6.44,6.41,6.42,1666200.0,6.42,6.44,6.41,6.42,1666200.0
2018-03-16 10:40:00,6.42,6.43,6.41,6.42,393750.0,6.42,6.43,6.41,6.42,393750.0
2018-03-16 10:50:00,6.43,6.44,6.43,6.44,1065350.0,6.43,6.44,6.43,6.44,1065350.0
2018-03-16 11:00:00,6.44,6.45,6.44,6.44,447300.0,6.44,6.45,6.44,6.44,447300.0
2018-03-16 11:10:00,6.44,6.45,6.44,6.45,390400.0,6.44,6.45,6.44,6.45,390400.0
2018-03-16 11:20:00,6.45,6.48,6.45,6.47,1622050.0,6.45,6.48,6.45,6.47,1622050.0
2018-03-16 11:30:00,6.47,6.49,6.47,6.49,1493200.0,6.47,6.49,6.47,6.49,1493200.0
2018-03-16 11:40:00,6.49,6.5,6.48,6.48,1513900.0,6.49,6.5,6.48,6.48,1513900.0
2018-03-16 11:50:00,6.47,6.48,6.45,6.45,754550.0,6.47,6.48,6.45,6.45,754550.0
2018-03-16 12:00:00,6.45,6.46,6.44,6.44,418700.0,6.45,6.46,6.44,6.44,418700.0
2018-03-16 12:10:00,6.45,6.46,6.44,6.45,264400.0,6.45,6.46,6.44,6.45,264400.0
2018-03-16 12:20:00,6.45,6.46,6.44,6.45,261100.0,6.45,6.46,6.44,6.45,261100.0
2018-03-16 12:30:00,6.45,6.47,6.45,6.46,631650.0,6.45,6.47,6.45,6.46,631650.0
2018-03-16 12:40:00,6.46,6.46,6.44,6.45,414250.0,6.46,6.46,6.44,6.45,414250.0
2018-03-16 12:50:00,6.45,6.45,6.45,6.45,144850.0,6.45,6.45,6.45,6.45,144850.0
2018-03-16 13:00:00,6.45,6.46,6.45,6.45,85000.0,6.45,6.46,6.45,6.45,85000.0
2018-03-16 13:10:00,6.45,6.45,6.45,6.45,90000.0,6.45,6.45,6.45,6.45,90000.0
2018-03-16 13:20:00,6.45,6.45,6.44,6.44,202200.0,6.45,6.45,6.44,6.44,202200.0
2018-03-16 13:30:00,6.44,6.46,6.44,6.46,217250.0,6.44,6.46,6.44,6.46,217250.0
2018-03-16 13:40:00,6.46,6.46,6.43,6.43,461250.0,6.46,6.46,6.43,6.43,461250.0
2018-03-16 13:50:00,6.44,6.45,6.43,6.44,225000.0,6.44,6.45,6.43,6.44,225000.0
2018-03-16 14:00:00,6.45,6.45,6.44,6.44,295000.0,6.45,6.45,6.44,6.44,295000.0
2018-03-16 14:10:00,6.44,6.44,6.43,6.43,122700.0,6.44,6.44,6.43,6.43,122700.0
2018-03-16 14:20:00,6.43,6.43,6.42,6.42,709500.0,6.43,6.43,6.42,6.42,709500.0
2018-03-16 14:30:00,6.42,6.43,6.42,6.42,154350.0,6.42,6.43,6.42,6.42,154350.0
2018-03-16 14:40:00,6.42,6.42,6.42,6.42,190000.0,6.42,6.42,6.42,6.42,190000.0
2018-03-16 14:50:00,6.42,6.43,6.42,6.43,190000.0,6.42,6.43,6.42,6.43,190000.0
2018-03-16 15:00:00,6.43,6.43,6.42,6.42,177650.0,6.43,6.43,6.42,6.42,177650.0
2018-03-16 15:10:00,6.42,6.42,6.41,6.41,310000.0,6.42,6.42,6.41,6.41,310000.0
2018-03-16 15:20:00,6.41,6.41,6.4,6.41,476650.0,6.41,6.41,6.4,6.41,476650.0
2018-03-16 15:30:00,6.41,6.41,6.41,6.41,410500.0,6.41,6.41,6.41,6.41,410500.0
2018-03-16 15:40:00,6.41,6.42,6.41,6.42,797200.0,6.41,6.42,6.41,6.42,797200.0
2018-03-16 15:50:00,6.42,6.43,6.41,6.41,2365000.0,6.42,6.43,6.41,6.41,2365000.0
2018-03-19 09:30:00,6.4,6.43,6.38,6.43,672450.0,6.4,6.43,6.38,6.43,672450.0
2018-03-19 09:40:00,6.44,6.44,6.4,6.4,541800.0,6.44,6.44,6.4,6.4,541800.0
2018-03-19 09:50:00,6.41,6.42,6.41,6.42,236000.0,6.41,6.42,6.41,6.42,236000.0
2018-03-19 10:00:00,6.42,6.43,6.41,6.43,471600.0,6.42,6.43,6.41,6.43,471600.0
2018-03-19 10:10:00,6.43,6.43,6.41,6.41,242150.0,6.43,6.43,6.41,6.41,242150.0
2018-03-19 10:20:00,6.4,6.41,6.39,6.41,758250.0,6.4,6.41,6.39,6.41,758250.0
2018-03-19 10:30:00,6.41,6.44,6.41,6.42,244250.0,6.41,6.44,6.41,6.42,244250.0
2018-03-19 10:40:00,6.42,6.42,6.4,6.4,147550.0,6.42,6.42,6.4,6.4,147550.0
2018-03-19 10:50:00,6.39,6.39,6.38,6.39,459200.0,6.39,6.39,6.38,6.39,459200.0
2018-03-19 11:00:00,6.39,6.39,6.36,6.36,210800.0,6.39,6.39,6.36,6.36,210800.0
2018-03-19 11:10:00,6.36,6.36,6.35,6.36,550350.0,6.36,6.36,6.35,6.36,550350.0
2018-03-19 11:20:00,6.36,6.37,6.34,6.36,1389600.0,6.36,6.37,6.34,6.36,1389600.0
2018-03-19 11:30:00,6.36,6.36,6.34,6.35,120000.0,6.36,6.36,6.34,6.35,120000.0
2018-03-19 11:40:00,6.34,6.35,6.34,6.35,683000.0,6.34,6.35,6.34,6.35,683000.0
2018-03-19 11:50:00,6.34,6.35,6.33,6.34,523000.0,6.34,6.35,6.33,6.34,523000.0
2018-03-19 12:00:00,6.33,6.34,6.33,6.33,487650.0,6.33,6.34,6.33,6.33,487650.0
2018-03-19 12:10:00,6.34,6.34,6.32,6.33,385200.0,6.34,6.34,6.32,6.33,385200.0
2018-03-19 12:20:00,6.33,6.33,6.33,6.33,21050.0,6.33,6.33,6.33,6.33,21050.0
2018-03-19 12:30:00,6.33,6.33,6.33,6.33,175000.0,6.33,6.33,6.33,6.33,175000.0
2018-03-19 12:40:00,6.33,6.33,6.31,6.32,245550.0,6.33,6.33,6.31,6.32,245550.0
2018-03-19 12:50:00,6.32,6.34,6.32,6.34,437000.0,6.32,6.34,6.32,6.34,437000.0
2018-03-19 13:00:00,6.33,6.34,6.31,6.32,394400.0,6.33,6.34,6.31,6.32,394400.0
2018-03-19 13:10:00,6.31,6.31,6.31,6.31,212500.0,6.31,6.31,6.31,6.31,212500.0
2018-03-19 13:20:00,6.31,6.31,6.28,6.29,514100.0,6.31,6.31,6.28,6.29,514100.0
2018-03-19 13:30:00,6.29,6.31,6.29,6.31,243150.0,6.29,6.31,6.29,6.31,243150.0
2018-03-19 13:40:00,6.31,6.31,6.3,6.3,244250.0,6.31,6.31,6.3,6.3,244250.0
2018-03-19 13:50:00,6.3,6.3,6.29,6.3,217450.0,6.3,6.3,6.29,6.3,217450.0
2018-03-19 14:00:00,6.31,6.33,6.31,6.32,309850.0,6.31,6.33,6.31,6.32,309850.0
2018-03-19 14:10:00,6.32,6.32,6.31,6.31,155200.0,6.32,6.32,6.31,6.31,155200.0
2018-03-19 14:20:00,6.31,6.33,6.31,6.33,396100.0,6.31,6.33,6.31,6.33,396100.0
2018-03-19 14:30:00,6.33,6.33,6.32,6.32,527700.0,6.33,6.33,6.32,6.32,527700.0
2018-03-19 14:40:00,6.32,6.32,6.31,6.31,273150.0,6.32,6.32,6.31,6.31,273150.0
2018-03-19 14:50:00,6.31,6.33,6.31,6.33,296550.0,6.31,6.33,6.31,6.33,296550.0
2018-03-19 15:00:00,6.33,6.33,6.31,6.31,242950.0,6.33,6.33,6.31,6.31,242950.0
2018-03-19 15:10:00,6.32,6.34,6.32,6.34,284250.0,6.32,6.34,6.32,6.34,284250.0
2018-03-19 15:20:00,6.33,6.34,6.32,6.32,348450.0,6.33,6.34,6.32,6.32,348450.0
2018-03-19 15:30:00,6.31,6.32,6.3,6.31,394750.0,6.31,6.32,6.3,6.31,394750.0
2018-03-19 15:40:00,6.31,6.33,6.31,6.33,1247800.0,6.31,6.33,6.31,6.33,1247800.0
2018-03-19 15:50:00,6.33,6.35,6.33,6.34,1691600.0,6.33,6.35,6.33,6.34,1691600.0
2018-03-20 09:30:00,6.34,6.4,6.3,6.36,943500.0,6.34,6.4,6.3,6.36,943500.0
2018-03-20 09:40:00,6.37,6.4,6.37,6.4,612100.0,6.37,6.4,6.37,6.4,612100.0
2018-03-20 09:50:00,6.4,6.43,6.39,6.42,1113700.0,6.4,6.43,6.39,6.42,1113700.0
2018-03-20 10:00:00,6.42,6.44,6.41,6.43,1129450.0,6.42,6.44,6.41,6.43,1129450.0
2018-03-20 10:10:00,6.42,6.42,6.39,6.39,563700.0,6.42,6.42,6.39,6.39,563700.0
2018-03-20 10:20:00,6.39,6.44,6.39,6.43,987300.0,6.39,6.44,6.39,6.43,987300.0
2018-03-20 10:30:00,6.44,6.44,6.41,6.43,865950.0,6.44,6.44,6.41,6.43,865950.0
2018-03-20 10:40:00,6.43,6.43,6.41,6.43,435550.0,6.43,6.43,6.41,6.43,435550.0
2018-03-20 10:50:00,6.43,6.43,6.41,6.41,582150.0,6.43,6.43,6.41,6.41,582150.0
2018-03-20 11:00:00,6.42,6.42,6.4,6.42,399200.0,6.42,6.42,6.4,6.42,399200.0
2018-03-20 11:10:00,6.41,6.44,6.41,6.44,286500.0,6.41,6.44,6.41,6.44,286500.0
2018-03-20 11:20:00,6.43,6.43,6.42,6.42,838000.0,6.43,6.43,6.42,6.42,838000.0
2018-03-20 11:30:00,6.42,6.44,6.42,6.43,1070800.0,6.42,6.44,6.42,6.43,1070800.0
2018-03-20 11:40:00,6.43,6.43,6.41,6.42,171000.0,6.43,6.43,6.41,6.42,171000.0
2018-03-20 11:50:00,6.42,6.44,6.42,6.42,821000.0,6.42,6.44,6.42,6.42,821000.0
2018-03-20 12:00:00,6.42,6.43,6.42,6.43,231350.0,6.42,6.43,6.42,6.43,231350.0
2018-03-20 12:10:00,6.43,6.44,6.43,6.44,631700.0,6.43,6.44,6.43,6.44,631700.0
2018-03-20 12:20:00,6.44,6.45,6.44,6.44,428750.0,6.44,6.45,6.44,6.44,428750.0
2018-03-20 12:30:00,6.44,6.45,6.43,6.44,507250.0,6.44,6.45,6.43,6.44,507250.0
2018-03-20 12:40:00,6.44,6.45,6.44,6.45,274750.0,6.44,6.45,6.44,6.45,274750.0
2018-03-20 12:50:00,6.45,6.45,6.44,6.44,252150.0,6.45,6.45,6.44,6.44,252150.0
2018-03-20 13:00:00,6.44,6.44,6.42,6.43,378850.0,6.44,6.44,6.42,6.43,378850.0
2018-03-20 13:10:00,6.43,6.43,6.41,6.41,273900.0,6.43,6.43,6.41,6.41,273900.0
2018-03-20 13:20:00,6.41,6.42,6.41,6.41,250100.0,6.41,6.42,6.41,6.41,250100.0
2018-03-20 13:30:00,6.41,6.41,6.39,6.4,166000.0,6.41,6.41,6.39,6.4,166000.0
2018-03-20 13:40:00,6.39,6.39,6.38,6.38,318700.0,6.39,6.39,6.38,6.38,318700.0
2018-03-20 13:50:00,6.39,6.39,6.37,6.37,201000.0,6.39,6.39,6.37,6.37,201000.0
2018-03-20 14:00:00,6.38,6.39,6.37,6.39,168800.0,6.38,6.39,6.37,6.39,168800.0
2018-03-20 14:10:00,6.39,6.4,6.39,6.4,368700.0,6.39,6.4,6.39,6.4,368700.0
2018-03-20 14:20:00,6.4,6.41,6.4,6.4,174950.0,6.4,6.41,6.4,6.4,174950.0
2018-03-20 14:30:00,6.41,6.42,6.41,6.42,300000.0,6.41,6.42,6.41,6.42,300000.0
2018-03-20 14:40:00,6.42,6.43,6.42,6.42,228800.0,6.42,6.43,6.42,6.42,228800.0
2018-03-20 14:50:00,6.42,6.43,6.42,6.42,140150.0,6.42,6.43,6.42,6.42,140150.0
2018-03-20 15:00:00,6.42,6.43,6.42,6.42,60000.0,6.42,6.43,6.42,6.42,60000.0
2018-03-20 15:10:00,6.42,6.43,6.41,6.41,340150.0,6.42,6.43,6.41,6.41,340150.0
2018-03-20 15:20:00,6.41,6.41,6.41,6.41,200250.0,6.41,6.41,6.41,6.41,200250.0
2018-03-20 15:30:00,6.41,6.41,6.4,6.4,352850.0,6.41,6.41,6.4,6.4,352850.0
2018-03-20 15:40:00,6.4,6.41,6.4,6.41,541050.0,6.4,6.41,6.4,6.41,541050.0
2018-03-20 15:50:00,6.4,6.41,6.4,6.41,1110250.0,6.4,6.41,6.4,6.41,1110250.0
2018-03-21 09:30:00,6.42,6.46,6.41,6.45,889800.0,6.42,6.46,6.41,6.45,889800.0
2018-03-21 09:40:00,6.45,6.48,6.44,6.47,658200.0,6.45,6.48,6.44,6.47,658200.0
2018-03-21 09:50:00,6.47,6.53,6.47,6.5,1745350.0,6.47,6.53,6.47,6.5,1745350.0
2018-03-21 10:00:00,6.5,6.63,6.5,6.62,2784800.0,6.5,6.63,6.5,6.62,2784800.0
2018-03-21 10:10:00,6.63,6.66,6.61,6.64,2303000.0,6.63,6.66,6.61,6.64,2303000.0
2018-03-21 10:20:00,6.64,6.68,6.63,6.66,1794000.0,6.64,6.68,6.63,6.66,1794000.0
2018-03-21 10:30:00,6.66,6.76,6.65,6.74,4525500.0,6.66,6.76,6.65,6.74,4525500.0
2018-03-21 10:40:00,6.73,6.77,6.72,6.76,2815600.0,6.73,6.77,6.72,6.76,2815600.0
2018-03-21 10:50:00,6.76,6.77,6.73,6.74,3924950.0,6.76,6.77,6.73,6.74,3924950.0
2018-03-21 11:00:00,6.73,6.73,6.71,6.71,998600.0,6.73,6.73,6.71,6.71,998600.0
2018-03-21 11:10:00,6.72,6.73,6.71,6.72,1530500.0,6.72,6.73,6.71,6.72,1530500.0
2018-03-21 11:20:00,6.72,6.78,6.72,6.78,2759850.0,6.72,6.78,6.72,6.78,2759850.0
2018-03-21 11:30:00,6.78,6.78,6.74,6.76,1418350.0,6.78,6.78,6.74,6.76,1418350.0
2018-03-21 11:40:00,6.77,6.77,6.74,6.75,718600.0,6.77,6.77,6.74,6.75,718600.0
2018-03-21 11:50:00,6.75,6.76,6.75,6.75,755100.0,6.75,6.76,6.75,6.75,755100.0
2018-03-21 12:00:00,6.75,6.76,6.75,6.75,1035900.0,6.75,6.76,6.75,6.75,1035900.0
2018-03-21 12:10:00,6.75,6.76,6.75,6.75,596250.0,6.75,6.76,6.75,6.75,596250.0
2018-03-21 12:20:00,6.75,6.77,6.75,6.77,868850.0,6.75,6.77,6.75,6.77,868850.0
2018-03-21 12:30:00,6.77,6.77,6.76,6.76,521800.0,6.77,6.77,6.76,6.76,521800.0
2018-03-21 12:40:00,6.76,6.78,6.76,6.77,343750.0,6.76,6.78,6.76,6.77,343750.0
2018-03-21 12:50:00,6.77,6.77,6.76,6.77,287600.0,6.77,6.77,6.76,6.77,287600.0
2018-03-21 13:00:00,6.77,6.77,6.76,6.76,433000.0,6.77,6.77,6.76,6.76,433000.0
2018-03-21 13:10:00,6.76,6.77,6.75,6.76,436650.0,6.76,6.77,6.75,6.76,436650.0
2018-03-21 13:20:00,6.75,6.76,6.74,6.76,1007500.0,6.75,6.76,6.74,6.76,1007500.0
2018-03-21 13:30:00,6.75,6.77,6.75,6.76,527550.0,6.75,6.77,6.75,6.76,527550.0
2018-03-21 13:40:00,6.76,6.76,6.75,6.75,334050.0,6.76,6.76,6.75,6.75,334050.0
2018-03-21 13:50:00,6.75,6.75,6.74,6.74,225550.0,6.75,6.75,6.74,6.74,225550.0
2018-03-21 14:00:00,6.74,6.76,6.71,6.74,1187150.0,6.74,6.76,6.71,6.74,1187150.0
2018-03-21 14:10:00,6.74,6.76,6.74,6.75,486800.0,6.74,6.76,6.74,6.75,486800.0
2018-03-21 14:20:00,6.75,6.77,6.75,6.75,1027000.0,6.75,6.77,6.75,6.75,1027000.0
2018-03-21 14:30:00,6.75,6.76,6.74,6.74,1891850.0,6.75,6.76,6.74,6.74,1891850.0
2018-03-21 14:40:00,6.74,6.75,6.73,6.73,515950.0,6.74,6.75,6.73,6.73,515950.0
2018-03-21 14:50:00,6.73,6.73,6.71,6.72,652700.0,6.73,6.73,6.71,6.72,652700.0
2018-03-21 15:00:00,6.72,6.74,6.7,6.71,1254500.0,6.72,6.74,6.7,6.71,1254500.0
2018-03-21 15:10:00,6.71,6.72,6.7,6.71,1000900.0,6.71,6.72,6.7,6.71,1000900.0
2018-03-21 15:20:00,6.71,6.72,6.69,6.69,640750.0,6.71,6.72,6.69,6.69,640750.0
2018-03-21 15:30:00,6.69,6.73,6.69,6.73,1175500.0,6.69,6.73,6.69,6.73,1175500.0
2018-03-21 15:40:00,6.72,6.73,6.71,6.72,1524650.0,6.72,6.73,6.71,6.72,1524650.0
2018-03-21 15:50:00,6.72,6.72,6.69,6.69,2256550.0,6.72,6.72,6.69,6.69,2256550.0
2018-03-22 09:30:00,6.61,6.69,6.58,6.68,1633650.0,6.61,6.69,6.58,6.68,1633650.0
2018-03-22 09:40:00,6.68,6.86,6.67,6.82,5616650.0,6.68,6.86,6.67,6.82,5616650.0
2018-03-22 09:50:00,6.84,6.89,6.82,6.84,4328850.0,6.84,6.89,6.82,6.84,4328850.0
2018-03-22 10:00:00,6.83,6.84,6.8,6.81,1856250.0,6.83,6.84,6.8,6.81,1856250.0
2018-03-22 10:10:00,6.8,6.81,6.75,6.79,2022150.0,6.8,6.81,6.75,6.79,2022150.0
2018-03-22 10:20:00,6.78,6.82,6.73,6.73,1827800.0,6.78,6.82,6.73,6.73,1827800.0
2018-03-22 10:30:00,6.73,6.73,6.66,6.68,1380750.0,6.73,6.73,6.66,6.68,1380750.0
2018-03-22 10:40:00,6.67,6.69,6.64,6.65,1025350.0,6.67,6.69,6.64,6.65,1025350.0
2018-03-22 10:50:00,6.65,6.68,6.63,6.63,1257650.0,6.65,6.68,6.63,6.63,1257650.0
2018-03-22 11:00:00,6.64,6.68,6.63,6.67,1336100.0,6.64,6.68,6.63,6.67,1336100.0
2018-03-22 11:10:00,6.67,6.67,6.63,6.63,502550.0,6.67,6.67,6.63,6.63,502550.0
2018-03-22 11:20:00,6.63,6.63,6.61,6.62,1154050.0,6.63,6.63,6.61,6.62,1154050.0
2018-03-22 11:30:00,6.62,6.63,6.6,6.6,1097550.0,6.62,6.63,6.6,6.6,1097550.0
2018-03-22 11:40:00,6.61,6.68,6.6,6.66,1313600.0,6.61,6.68,6.6,6.66,1313600.0
2018-03-22 11:50:00,6.66,6.7,6.65,6.69,1179900.0,6.66,6.7,6.65,6.69,1179900.0
2018-03-22 12:00:00,6.69,6.69,6.65,6.65,1171700.0,6.69,6.69,6.65,6.65,1171700.0
2018-03-22 12:10:00,6.65,6.69,6.64,6.68,867800.0,6.65,6.69,6.64,6.68,867800.0
2018-03-22 12:20:00,6.68,6.76,6.68,6.76,1453450.0,6.68,6.76,6.68,6.76,1453450.0
2018-03-22 12:30:00,6.75,6.83,6.72,6.73,2572200.0,6.75,6.83,6.72,6.73,2572200.0
2018-03-22 12:40:00,6.73,6.73,6.71,6.71,393550.0,6.73,6.73,6.71,6.71,393550.0
2018-03-22 12:50:00,6.72,6.78,6.72,6.75,666500.0,6.72,6.78,6.72,6.75,666500.0
2018-03-22 13:00:00,6.75,6.75,6.72,6.75,641950.0,6.75,6.75,6.72,6.75,641950.0
2018-03-22 13:10:00,6.74,6.74,6.71,6.72,472350.0,6.74,6.74,6.71,6.72,472350.0
2018-03-22 13:20:00,6.71,6.75,6.71,6.75,481300.0,6.71,6.75,6.71,6.75,481300.0
2018-03-22 13:30:00,6.75,6.78,6.75,6.77,776150.0,6.75,6.78,6.75,6.77,776150.0
2018-03-22 13:40:00,6.78,6.78,6.75,6.75,744850.0,6.78,6.78,6.75,6.75,744850.0
2018-03-22 13:50:00,6.75,6.81,6.75,6.81,1736300.0,6.75,6.81,6.75,6.81,1736300.0
2018-03-22 14:00:00,6.81,6.81,6.79,6.8,669750.0,6.81,6.81,6.79,6.8,669750.0
2018-03-22 14:10:00,6.79,6.8,6.79,6.8,808300.0,6.79,6.8,6.79,6.8,808300.0
2018-03-22 14:20:00,6.8,6.8,6.78,6.78,1093450.0,6.8,6.8,6.78,6.78,1093450.0
2018-03-22 14:30:00,6.78,6.79,6.77,6.79,526000.0,6.78,6.79,6.77,6.79,526000.0
2018-03-22 14:40:00,6.79,6.79,6.77,6.78,611750.0,6.79,6.79,6.77,6.78,611750.0
2018-03-22 14:50:00,6.77,6.78,6.77,6.77,510900.0,6.77,6.78,6.77,6.77,510900.0
2018-03-22 15:00:00,6.77,6.78,6.75,6.75,385300.0,6.77,6.78,6.75,6.75,385300.0
2018-03-22 15:10:00,6.75,6.77,6.75,6.75,1060400.0,6.75,6.77,6.75,6.75,1060400.0
2018-03-22 15:20:00,6.76,6.78,6.76,6.76,841450.0,6.76,6.78,6.76,6.76,841450.0
2018-03-22 15:30:00,6.76,6.79,6.76,6.79,1550650.0,6.76,6.79,6.76,6.79,1550650.0
2018-03-22 15:40:00,6.79,6.8,6.74,6.74,2759650.0,6.79,6.8,6.74,6.74,2759650.0
2018-03-22 15:50:00,6.74,6.75,6.72,6.73,4260300.0,6.74,6.75,6.72,6.73,4260300.0
2018-03-23 09:30:00,6.74,6.81,6.71,6.72,1273800.0,6.74,6.81,6.71,6.72,1273800.0
2018-03-23 09:40:00,6.71,6.72,6.54,6.57,2823100.0,6.71,6.72,6.54,6.57,2823100.0
2018-03-23 09:50:00,6.57,6.61,6.57,6.6,1167300.0,6.57,6.61,6.57,6.6,1167300.0
2018-03-23 10:00:00,6.61,6.63,6.58,6.58,659600.0,6.61,6.63,6.58,6.58,659600.0
2018-03-23 10:10:00,6.58,6.59,6.56,6.56,1494650.0,6.58,6.59,6.56,6.56,1494650.0
2018-03-23 10:20:00,6.57,6.61,6.56,6.59,672200.0,6.57,6.61,6.56,6.59,672200.0
2018-03-23 10:30:00,6.59,6.59,6.58,6.58,358200.0,6.59,6.59,6.58,6.58,358200.0
2018-03-23 10:40:00,6.59,6.62,6.58,6.6,975600.0,6.59,6.62,6.58,6.6,975600.0
2018-03-23 10:50:00,6.6,6.62,6.59,6.61,541400.0,6.6,6.62,6.59,6.61,541400.0
2018-03-23 11:00:00,6.61,6.62,6.61,6.61,682150.0,6.61,6.62,6.61,6.61,682150.0
2018-03-23 11:10:00,6.61,6.61,6.6,6.6,720900.0,6.61,6.61,6.6,6.6,720900.0
2018-03-23 11:20:00,6.6,6.61,6.59,6.6,815500.0,6.6,6.61,6.59,6.6,815500.0
2018-03-23 11:30:00,6.6,6.6,6.55,6.56,959800.0,6.6,6.6,6.55,6.56,959800.0
2018-03-23 11:40:00,6.55,6.56,6.53,6.55,937300.0,6.55,6.56,6.53,6.55,937300.0
2018-03-23 11:50:00,6.55,6.55,6.53,6.53,565000.0,6.55,6.55,6.53,6.53,565000.0
2018-03-23 12:00:00,6.53,6.58,6.53,6.56,543900.0,6.53,6.58,6.53,6.56,543900.0
2018-03-23 12:10:00,6.55,6.55,6.53,6.54,742050.0,6.55,6.55,6.53,6.54,742050.0
2018-03-23 12:20:00,6.54,6.56,6.53,6.55,428350.0,6.54,6.56,6.53,6.55,428350.0
2018-03-23 12:30:00,6.56,6.56,6.53,6.53,303150.0,6.56,6.56,6.53,6.53,303150.0
2018-03-23 12:40:00,6.53,6.54,6.53,6.53,280100.0,6.53,6.54,6.53,6.53,280100.0
2018-03-23 12:50:00,6.53,6.53,6.5,6.51,474550.0,6.53,6.53,6.5,6.51,474550.0
2018-03-23 13:00:00,6.51,6.53,6.5,6.53,703650.0,6.51,6.53,6.5,6.53,703650.0
2018-03-23 13:10:00,6.53,6.53,6.51,6.51,374450.0,6.53,6.53,6.51,6.51,374450.0
2018-03-23 13:20:00,6.51,6.53,6.5,6.53,470350.0,6.51,6.53,6.5,6.53,470350.0
2018-03-23 13:30:00,6.53,6.54,6.52,6.53,303850.0,6.53,6.54,6.52,6.53,303850.0
2018-03-23 13:40:00,6.53,6.53,6.52,6.53,292500.0,6.53,6.53,6.52,6.53,292500.0
2018-03-23 13:50:00,6.53,6.56,6.53,6.56,372500.0,6.53,6.56,6.53,6.56,372500.0
2018-03-23 14:00:00,6.55,6.57,6.55,6.56,1134050.0,6.55,6.57,6.55,6.56,1134050.0
2018-03-23 14:10:00,6.56,6.56,6.52,6.52,600750.0,6.56,6.56,6.52,6.52,600750.0
2018-03-23 14:20:00,6.52,6.52,6.49,6.49,685750.0,6.52,6.52,6.49,6.49,685750.0
2018-03-23 14:30:00,6.49,6.5,6.47,6.47,551950.0,6.49,6.5,6.47,6.47,551950.0
2018-03-23 14:40:00,6.47,6.48,6.44,6.44,768900.0,6.47,6.48,6.44,6.44,768900.0
2018-03-23 14:50:00,6.44,6.46,6.43,6.44,900250.0,6.44,6.46,6.43,6.44,900250.0
2018-03-23 15:00:00,6.44,6.45,6.43,6.44,744100.0,6.44,6.45,6.43,6.44,744100.0
2018-03-23 15:10:00,6.44,6.45,6.43,6.43,1876850.0,6.44,6.45,6.43,6.43,1876850.0
2018-03-23 15:20:00,6.43,6.44,6.43,6.44,1346250.0,6.43,6.44,6.43,6.44,1346250.0
2018-03-23 15:30:00,6.44,6.46,6.43,6.44,1490100.0,6.44,6.46,6.43,6.44,1490100.0
2018-03-23 15:40:00,6.44,6.44,6.43,6.44,1555000.0,6.44,6.44,6.43,6.44,1555000.0
2018-03-23 15:50:00,6.44,6.45,6.43,6.45,3730800.0,6.44,6.45,6.43,6.45,3730800.0
2018-03-26 09:30:00,6.55,6.55,6.46,6.49,999800.0,6.55,6.55,6.46,6.49,999800.0
2018-03-26 09:40:00,6.49,6.51,6.42,6.43,1059450.0,6.49,6.51,6.42,6.43,1059450.0
2018-03-26 09:50:00,6.43,6.49,6.42,6.47,1038250.0,6.43,6.49,6.42,6.47,1038250.0
2018-03-26 10:00:00,6.48,6.5,6.46,6.48,701100.0,6.48,6.5,6.46,6.48,701100.0
2018-03-26 10:10:00,6.48,6.49,6.46,6.46,372700.0,6.48,6.49,6.46,6.46,372700.0
2018-03-26 10:20:00,6.45,6.48,6.44,6.48,599650.0,6.45,6.48,6.44,6.48,599650.0
2018-03-26 10:30:00,6.48,6.49,6.46,6.49,1337700.0,6.48,6.49,6.46,6.49,1337700.0
2018-03-26 10:40:00,6.48,6.51,6.47,6.48,680300.0,6.48,6.51,6.47,6.48,680300.0
2018-03-26 10:50:00,6.49,6.5,6.48,6.49,235000.0,6.49,6.5,6.48,6.49,235000.0
2018-03-26 11:00:00,6.49,6.5,6.48,6.48,479700.0,6.49,6.5,6.48,6.48,479700.0
2018-03-26 11:10:00,6.49,6.51,6.48,6.49,573550.0,6.49,6.51,6.48,6.49,573550.0
2018-03-26 11:20:00,6.49,6.53,6.49,6.52,788250.0,6.49,6.53,6.49,6.52,788250.0
2018-03-26 11:30:00,6.52,6.56,6.51,6.55,1673850.0,6.52,6.56,6.51,6.55,1673850.0
2018-03-26 11:40:00,6.54,6.57,6.54,6.54,657150.0,6.54,6.57,6.54,6.54,657150.0
2018-03-26 11:50:00,6.55,6.55,6.53,6.53,764100.0,6.55,6.55,6.53,6.53,764100.0
2018-03-26 12:00:00,6.54,6.54,6.52,6.54,804450.0,6.54,6.54,6.52,6.54,804450.0
2018-03-26 12:10:00,6.55,6.56,6.54,6.56,357600.0,6.55,6.56,6.54,6.56,357600.0
2018-03-26 12:20:00,6.56,6.57,6.55,6.56,446100.0,6.56,6.57,6.55,6.56,446100.0
2018-03-26 12:30:00,6.56,6.57,6.54,6.56,368900.0,6.56,6.57,6.54,6.56,368900.0
2018-03-26 12:40:00,6.56,6.56,6.55,6.55,200000.0,6.56,6.56,6.55,6.55,200000.0
2018-03-26 12:50:00,6.55,6.56,6.54,6.56,195000.0,6.55,6.56,6.54,6.56,195000.0
2018-03-26 13:00:00,6.56,6.57,6.56,6.56,346700.0,6.56,6.57,6.56,6.56,346700.0
2018-03-26 13:10:00,6.56,6.58,6.56,6.56,241350.0,6.56,6.58,6.56,6.56,241350.0
2018-03-26 13:20:00,6.56,6.57,6.56,6.57,535800.0,6.56,6.57,6.56,6.57,535800.0
2018-03-26 13:30:00,6.57,6.58,6.56,6.58,170900.0,6.57,6.58,6.56,6.58,170900.0
2018-03-26 13:40:00,6.58,6.58,6.56,6.57,465400.0,6.58,6.58,6.56,6.57,465400.0
2018-03-26 13:50:00,6.56,6.56,6.53,6.55,312450.0,6.56,6.56,6.53,6.55,312450.0
2018-03-26 14:00:00,6.55,6.57,6.55,6.56,273550.0,6.55,6.57,6.55,6.56,273550.0
2018-03-26 14:10:00,6.57,6.57,6.57,6.57,257400.0,6.57,6.57,6.57,6.57,257400.0
2018-03-26 14:20:00,6.57,6.58,6.56,6.57,410350.0,6.57,6.58,6.56,6.57,410350.0
2018-03-26 14:30:00,6.57,6.57,6.56,6.56,142500.0,6.57,6.57,6.56,6.56,142500.0
2018-03-26 14:40:00,6.56,6.56,6.55,6.55,288250.0,6.56,6.56,6.55,6.55,288250.0
2018-03-26 14:50:00,6.55,6.56,6.54,6.54,252550.0,6.55,6.56,6.54,6.54,252550.0
2018-03-26 15:00:00,6.54,6.55,6.54,6.55,203200.0,6.54,6.55,6.54,6.55,203200.0
2018-03-26 15:10:00,6.55,6.56,6.55,6.56,218900.0,6.55,6.56,6.55,6.56,218900.0
2018-03-26 15:20:00,6.56,6.56,6.55,6.56,405450.0,6.56,6.56,6.55,6.56,405450.0
2018-03-26 15:30:00,6.56,6.57,6.56,6.56,549400.0,6.56,6.57,6.56,6.56,549400.0
2018-03-26 15:40:00,6.56,6.57,6.56,6.56,762800.0,6.56,6.57,6.56,6.56,762800.0
2018-03-26 15:50:00,6.56,6.56,6.55,6.56,2110550.0,6.56,6.56,6.55,6.56,2110550.0
2018-03-27 09:30:00,6.6,6.6,6.53,6.56,723650.0,6.6,6.6,6.53,6.56,723650.0
2018-03-27 09:40:00,6.57,6.62,6.57,6.6,1004750.0,6.57,6.62,6.57,6.6,1004750.0
2018-03-27 09:50:00,6.6,6.65,6.6,6.64,557750.0,6.6,6.65,6.6,6.64,557750.0
2018-03-27 10:00:00,6.64,6.66,6.63,6.65,690300.0,6.64,6.66,6.63,6.65,690300.0
2018-03-27 10:10:00,6.63,6.63,6.6,6.6,350050.0,6.63,6.63,6.6,6.6,350050.0
2018-03-27 10:20:00,6.6,6.63,6.6,6.62,351600.0,6.6,6.63,6.6,6.62,351600.0
2018-03-27 10:30:00,6.62,6.64,6.62,6.63,265500.0,6.62,6.64,6.62,6.63,265500.0
2018-03-27 10:40:00,6.63,6.64,6.63,6.63,152250.0,6.63,6.64,6.63,6.63,152250.0
2018-03-27 10:50:00,6.63,6.64,6.61,6.63,432700.0,6.63,6.64,6.61,6.63,432700.0
2018-03-27 11:00:00,6.63,6.65,6.62,6.64,721050.0,6.63,6.65,6.62,6.64,721050.0
2018-03-27 11:10:00,6.64,6.64,6.61,6.61,304500.0,6.64,6.64,6.61,6.61,304500.0
2018-03-27 11:20:00,6.6,6.61,6.58,6.59,330600.0,6.6,6.61,6.58,6.59,330600.0
2018-03-27 11:30:00,6.58,6.62,6.58,6.61,205000.0,6.58,6.62,6.58,6.61,205000.0
2018-03-27 11:40:00,6.62,6.63,6.62,6.62,250900.0,6.62,6.63,6.62,6.62,250900.0
2018-03-27 11:50:00,6.62,6.64,6.61,6.64,452450.0,6.62,6.64,6.61,6.64,452450.0
2018-03-27 12:00:00,6.64,6.64,6.63,6.63,135000.0,6.64,6.64,6.63,6.63,135000.0
2018-03-27 12:10:00,6.63,6.63,6.62,6.62,189050.0,6.63,6.63,6.62,6.62,189050.0
2018-03-27 12:20:00,6.62,6.62,6.59,6.59,316800.0,6.62,6.62,6.59,6.59,316800.0
2018-03-27 12:30:00,6.6,6.6,6.57,6.58,526800.0,6.6,6.6,6.57,6.58,526800.0
2018-03-27 12:40:00,6.59,6.61,6.58,6.61,172900.0,6.59,6.61,6.58,6.61,172900.0
2018-03-27 12:50:00,6.6,6.61,6.59,6.59,186900.0,6.6,6.61,6.59,6.59,186900.0
2018-03-27 13:00:00,6.6,6.6,6.59,6.6,136350.0,6.6,6.6,6.59,6.6,136350.0
2018-03-27 13:10:00,6.6,6.62,6.6,6.62,388950.0,6.6,6.62,6.6,6.62,388950.0
2018-03-27 13:20:00,6.62,6.62,6.6,6.61,434200.0,6.62,6.62,6.6,6.61,434200.0
2018-03-27 13:30:00,6.61,6.62,6.59,6.59,199950.0,6.61,6.62,6.59,6.59,199950.0
2018-03-27 13:40:00,6.59,6.6,6.59,6.59,192500.0,6.59,6.6,6.59,6.59,192500.0
2018-03-27 13:50:00,6.59,6.59,6.57,6.59,381750.0,6.59,6.59,6.57,6.59,381750.0
2018-03-27 14:00:00,6.58,6.58,6.56,6.57,240150.0,6.58,6.58,6.56,6.57,240150.0
2018-03-27 14:10:00,6.58,6.58,6.57,6.57,249500.0,6.58,6.58,6.57,6.57,249500.0
2018-03-27 14:20:00,6.57,6.57,6.53,6.53,536300.0,6.57,6.57,6.53,6.53,536300.0
2018-03-27 14:30:00,6.54,6.55,6.53,6.54,362800.0,6.54,6.55,6.53,6.54,362800.0
2018-03-27 14:40:00,6.55,6.56,6.52,6.53,266600.0,6.55,6.56,6.52,6.53,266600.0
2018-03-27 14:50:00,6.53,6.53,6.51,6.51,434850.0,6.53,6.53,6.51,6.51,434850.0
2018-03-27 15:00:00,6.51,6.52,6.47,6.5,696150.0,6.51,6.52,6.47,6.5,696150.0
2018-03-27 15:10:00,6.5,6.51,6.49,6.5,523100.0,6.5,6.51,6.49,6.5,523100.0
2018-03-27 15:20:00,6.49,6.5,6.47,6.47,477100.0,6.49,6.5,6.47,6.47,477100.0
2018-03-27 15:30:00,6.48,6.48,6.44,6.46,908950.0,6.48,6.48,6.44,6.46,908950.0
2018-03-27 15:40:00,6.46,6.47,6.42,6.43,1892400.0,6.46,6.47,6.42,6.43,1892400.0
2018-03-27 15:50:00,6.43,6.46,6.42,6.46,2326400.0,6.43,6.46,6.42,6.46,2326400.0
2018-03-28 09:30:00,6.44,6.48,6.42,6.42,942900.0,6.44,6.48,6.42,6.42,942900.0
2018-03-28 09:40:00,6.42,6.44,6.37,6.44,967800.0,6.42,6.44,6.37,6.44,967800.0
2018-03-28 09:50:00,6.42,6.44,6.4,6.44,365800.0,6.42,6.44,6.4,6.44,365800.0
2018-03-28 10:00:00,6.44,6.48,6.44,6.45,198000.0,6.44,6.48,6.44,6.45,198000.0
2018-03-28 10:10:00,6.45,6.45,6.4,6.43,270100.0,6.45,6.45,6.4,6.43,270100.0
2018-03-28 10:20:00,6.42,6.44,6.4,6.42,249400.0,6.42,6.44,6.4,6.42,249400.0
2018-03-28 10:30:00,6.43,6.43,6.39,6.39,315000.0,6.43,6.43,6.39,6.39,315000.0
2018-03-28 10:40:00,6.39,6.4,6.37,6.4,1139200.0,6.39,6.4,6.37,6.4,1139200.0
2018-03-28 10:50:00,6.39,6.41,6.38,6.4,347050.0,6.39,6.41,6.38,6.4,347050.0
2018-03-28 11:00:00,6.4,6.41,6.35,6.36,777700.0,6.4,6.41,6.35,6.36,777700.0
2018-03-28 11:10:00,6.36,6.36,6.32,6.35,917300.0,6.36,6.36,6.32,6.35,917300.0
2018-03-28 11:20:00,6.35,6.39,6.33,6.38,737600.0,6.35,6.39,6.33,6.38,737600.0
2018-03-28 11:30:00,6.36,6.37,6.34,6.34,352050.0,6.36,6.37,6.34,6.34,352050.0
2018-03-28 11:40:00,6.35,6.38,6.35,6.37,637900.0,6.35,6.38,6.35,6.37,637900.0
2018-03-28 11:50:00,6.37,6.39,6.36,6.37,280800.0,6.37,6.39,6.36,6.37,280800.0
2018-03-28 12:00:00,6.37,6.39,6.36,6.37,430850.0,6.37,6.39,6.36,6.37,430850.0
2018-03-28 12:10:00,6.38,6.43,6.38,6.43,325950.0,6.38,6.43,6.38,6.43,325950.0
2018-03-28 12:20:00,6.43,6.43,6.41,6.41,665250.0,6.43,6.43,6.41,6.41,665250.0
2018-03-28 12:30:00,6.41,6.41,6.38,6.39,100000.0,6.41,6.41,6.38,6.39,100000.0
2018-03-28 12:40:00,6.39,6.4,6.38,6.38,191000.0,6.39,6.4,6.38,6.38,191000.0
2018-03-28 12:50:00,6.39,6.39,6.37,6.37,234100.0,6.39,6.39,6.37,6.37,234100.0
2018-03-28 13:00:00,6.36,6.4,6.35,6.4,582000.0,6.36,6.4,6.35,6.4,582000.0
2018-03-28 13:10:00,6.38,6.41,6.36,6.36,580000.0,6.38,6.41,6.36,6.36,580000.0
2018-03-28 13:20:00,6.37,6.39,6.36,6.39,608800.0,6.37,6.39,6.36,6.39,608800.0
2018-03-28 13:30:00,6.38,6.39,6.38,6.39,140000.0,6.38,6.39,6.38,6.39,140000.0
2018-03-28 13:40:00,6.39,6.4,6.38,6.4,250100.0,6.39,6.4,6.38,6.4,250100.0
2018-03-28 13:50:00,6.4,6.4,6.38,6.38,228000.0,6.4,6.4,6.38,6.38,228000.0
2018-03-28 14:00:00,6.39,6.39,6.37,6.38,165000.0,6.39,6.39,6.37,6.38,165000.0
2018-03-28 14:10:00,6.38,6.4,6.38,6.39,80000.0,6.38,6.4,6.38,6.39,80000.0
2018-03-28 14:20:00,6.4,6.4,6.38,6.38,186500.0,6.4,6.4,6.38,6.38,186500.0
2018-03-28 14:30:00,6.38,6.39,6.37,6.38,162300.0,6.38,6.39,6.37,6.38,162300.0
2018-03-28 14:40:00,6.39,6.39,6.37,6.37,93500.0,6.39,6.39,6.37,6.37,93500.0
2018-03-28 14:50:00,6.37,6.38,6.36,6.38,492150.0,6.37,6.38,6.36,6.38,492150.0
2018-03-28 15:00:00,6.38,6.38,6.37,6.37,308400.0,6.38,6.38,6.37,6.37,308400.0
2018-03-28 15:10:00,6.38,6.41,6.37,6.38,394500.0,6.38,6.41,6.37,6.38,394500.0
2018-03-28 15:20:00,6.39,6.4,6.38,6.39,217350.0,6.39,6.4,6.38,6.39,217350.0
2018-03-28 15:30:00,6.39,6.4,6.38,6.4,470150.0,6.39,6.4,6.38,6.4,470150.0
2018-03-28 15:40:00,6.39,6.4,6.38,6.4,978300.0,6.39,6.4,6.38,6.4,978300.0
2018-03-28 15:50:00,6.4,6.41,6.38,6.39,1106500.0,6.4,6.41,6.38,6.39,1106500.0
2018-03-29 09:30:00,6.4,6.45,6.4,6.43,683100.0,6.4,6.45,6.4,6.43,683100.0
2018-03-29 09:40:00,6.42,6.47,6.4,6.45,516750.0,6.42,6.47,6.4,6.45,516750.0
2018-03-29 09:50:00,6.45,6.48,6.45,6.46,606200.0,6.45,6.48,6.45,6.46,606200.0
2018-03-29 10:00:00,6.46,6.48,6.46,6.46,407500.0,6.46,6.48,6.46,6.46,407500.0
2018-03-29 10:10:00,6.46,6.48,6.46,6.47,475400.0,6.46,6.48,6.46,6.47,475400.0
2018-03-29 10:20:00,6.47,6.48,6.46,6.47,592100.0,6.47,6.48,6.46,6.47,592100.0
2018-03-29 10:30:00,6.48,6.51,6.47,6.5,1065350.0,6.48,6.51,6.47,6.5,1065350.0
2018-03-29 10:40:00,6.51,6.53,6.5,6.53,821050.0,6.51,6.53,6.5,6.53,821050.0
2018-03-29 10:50:00,6.54,6.54,6.53,6.54,689500.0,6.54,6.54,6.53,6.54,689500.0
2018-03-29 11:00:00,6.54,6.55,6.51,6.51,693150.0,6.54,6.55,6.51,6.51,693150.0
2018-03-29 11:10:00,6.51,6.52,6.48,6.48,207350.0,6.51,6.52,6.48,6.48,207350.0
2018-03-29 11:20:00,6.47,6.5,6.47,6.5,165000.0,6.47,6.5,6.47,6.5,165000.0
2018-03-29 11:30:00,6.5,6.52,6.49,6.52,182650.0,6.5,6.52,6.49,6.52,182650.0
2018-03-29 11:40:00,6.51,6.52,6.49,6.5,388700.0,6.51,6.52,6.49,6.5,388700.0
2018-03-29 11:50:00,6.5,6.5,6.48,6.48,293550.0,6.5,6.5,6.48,6.48,293550.0
2018-03-29 12:00:00,6.47,6.48,6.47,6.48,272950.0,6.47,6.48,6.47,6.48,272950.0
2018-03-29 12:10:00,6.48,6.48,6.46,6.47,292250.0,6.48,6.48,6.46,6.47,292250.0
2018-03-29 12:20:00,6.47,6.48,6.47,6.48,241350.0,6.47,6.48,6.47,6.48,241350.0
2018-03-29 12:30:00,6.48,6.49,6.47,6.49,209000.0,6.48,6.49,6.47,6.49,209000.0
2018-03-29 12:40:00,6.48,6.51,6.48,6.5,904850.0,6.48,6.51,6.48,6.5,904850.0
2018-03-29 12:50:00,6.5,6.5,6.48,6.48,310100.0,6.5,6.5,6.48,6.48,310100.0
2018-03-29 13:00:00,6.48,6.48,6.46,6.47,213750.0,6.48,6.48,6.46,6.47,213750.0
2018-03-29 13:10:00,6.47,6.47,6.46,6.46,35000.0,6.47,6.47,6.46,6.46,35000.0
2018-03-29 13:20:00,6.46,6.46,6.45,6.46,100000.0,6.46,6.46,6.45,6.46,100000.0
2018-03-29 13:30:00,6.47,6.47,6.46,6.46,305500.0,6.47,6.47,6.46,6.46,305500.0
2018-03-29 13:40:00,6.45,6.46,6.45,6.46,175600.0,6.45,6.46,6.45,6.46,175600.0
2018-03-29 13:50:00,6.46,6.47,6.45,6.45,270500.0,6.46,6.47,6.45,6.45,270500.0
2018-03-29 14:00:00,6.45,6.47,6.45,6.46,213600.0,6.45,6.47,6.45,6.46,213600.0
2018-03-29 14:10:00,6.47,6.48,6.47,6.47,220000.0,6.47,6.48,6.47,6.47,220000.0
2018-03-29 14:20:00,6.47,6.49,6.47,6.49,420000.0,6.47,6.49,6.47,6.49,420000.0
2018-03-29 14:30:00,6.49,6.5,6.48,6.5,510150.0,6.49,6.5,6.48,6.5,510150.0
2018-03-29 14:40:00,6.5,6.52,6.5,6.52,420100.0,6.5,6.52,6.5,6.52,420100.0
2018-03-29 14:50:00,6.52,6.52,6.49,6.49,195000.0,6.52,6.52,6.49,6.49,195000.0
2018-03-29 15:00:00,6.48,6.51,6.48,6.51,278350.0,6.48,6.51,6.48,6.51,278350.0
2018-03-29 15:10:00,6.51,6.52,6.5,6.5,456500.0,6.51,6.52,6.5,6.5,456500.0
2018-03-29 15:20:00,6.51,6.51,6.5,6.51,477400.0,6.51,6.51,6.5,6.51,477400.0
2018-03-29 15:30:00,6.51,6.51,6.48,6.49,540550.0,6.51,6.51,6.48,6.49,540550.0
2018-03-29 15:40:00,6.49,6.5,6.47,6.5,786850.0,6.49,6.5,6.47,6.5,786850.0
2018-03-29 15:50:00,6.5,6.5,6.46,6.46,2404000.0,6.5,6.5,6.46,6.46,2404000.0
2018-04-02 09:30:00,6.44,6.47,6.42,6.46,348750.0,6.44,6.47,6.42,6.46,348750.0
2018-04-02 09:40:00,6.46,6.46,6.41,6.41,672300.0,6.46,6.46,6.41,6.41,672300.0
2018-04-02 09:50:00,6.41,6.43,6.39,6.42,721100.0,6.41,6.43,6.39,6.42,721100.0
2018-04-02 10:00:00,6.42,6.42,6.38,6.39,449100.0,6.42,6.42,6.38,6.39,449100.0
2018-04-02 10:10:00,6.39,6.4,6.35,6.37,550900.0,6.39,6.4,6.35,6.37,550900.0
2018-04-02 10:20:00,6.37,6.38,6.34,6.34,311650.0,6.37,6.38,6.34,6.34,311650.0
2018-04-02 10:30:00,6.34,6.34,6.31,6.33,915450.0,6.34,6.34,6.31,6.33,915450.0
2018-04-02 10:40:00,6.34,6.35,6.32,6.33,391800.0,6.34,6.35,6.32,6.33,391800.0
2018-04-02 10:50:00,6.33,6.33,6.3,6.3,985200.0,6.33,6.33,6.3,6.3,985200.0
2018-04-02 11:00:00,6.3,6.33,6.29,6.31,891800.0,6.3,6.33,6.29,6.31,891800.0
2018-04-02 11:10:00,6.31,6.32,6.29,6.31,629350.0,6.31,6.32,6.29,6.31,629350.0
2018-04-02 11:20:00,6.31,6.31,6.26,6.28,670350.0,6.31,6.31,6.26,6.28,670350.0
2018-04-02 11:30:00,6.28,6.28,6.23,6.24,717450.0,6.28,6.28,6.23,6.24,717450.0
2018-04-02 11:40:00,6.24,6.25,6.22,6.23,793100.0,6.24,6.25,6.22,6.23,793100.0
2018-04-02 11:50:00,6.23,6.24,6.21,6.21,862750.0,6.23,6.24,6.21,6.21,862750.0
2018-04-02 12:00:00,6.21,6.22,6.19,6.2,880200.0,6.21,6.22,6.19,6.2,880200.0
2018-04-02 12:10:00,6.2,6.22,6.19,6.22,443300.0,6.2,6.22,6.19,6.22,443300.0
2018-04-02 12:20:00,6.22,6.22,6.19,6.19,297500.0,6.22,6.22,6.19,6.19,297500.0
2018-04-02 12:30:00,6.19,6.22,6.19,6.21,636200.0,6.19,6.22,6.19,6.21,636200.0
2018-04-02 12:40:00,6.21,6.24,6.21,6.22,489050.0,6.21,6.24,6.21,6.22,489050.0
2018-04-02 12:50:00,6.22,6.22,6.21,6.21,296150.0,6.22,6.22,6.21,6.21,296150.0
2018-04-02 13:00:00,6.21,6.21,6.2,6.2,283950.0,6.21,6.21,6.2,6.2,283950.0
2018-04-02 13:10:00,6.2,6.21,6.2,6.2,378700.0,6.2,6.21,6.2,6.2,378700.0
2018-04-02 13:20:00,6.2,6.2,6.18,6.19,414700.0,6.2,6.2,6.18,6.19,414700.0
2018-04-02 13:30:00,6.18,6.21,6.18,6.19,1163650.0,6.18,6.21,6.18,6.19,1163650.0
2018-04-02 13:40:00,6.18,6.19,6.18,6.19,541200.0,6.18,6.19,6.18,6.19,541200.0
2018-04-02 13:50:00,6.19,6.2,6.18,6.18,598500.0,6.19,6.2,6.18,6.18,598500.0
2018-04-02 14:00:00,6.18,6.18,6.16,6.18,529950.0,6.18,6.18,6.16,6.18,529950.0
2018-04-02 14:10:00,6.18,6.18,6.16,6.18,645200.0,6.18,6.18,6.16,6.18,645200.0
2018-04-02 14:20:00,6.18,6.19,6.16,6.17,588600.0,6.18,6.19,6.16,6.17,588600.0
2018-04-02 14:30:00,6.17,6.19,6.17,6.18,485650.0,6.17,6.19,6.17,6.18,485650.0
2018-04-02 14:40:00,6.17,6.19,6.15,6.19,857650.0,6.17,6.19,6.15,6.19,857650.0
2018-04-02 14:50:00,6.19,6.21,6.19,6.19,271000.0,6.19,6.21,6.19,6.19,271000.0
2018-04-02 15:00:00,6.19,6.19,6.17,6.18,741050.0,6.19,6.19,6.17,6.18,741050.0
2018-04-02 15:10:00,6.18,6.19,6.18,6.19,516200.0,6.18,6.19,6.18,6.19,516200.0
2018-04-02 15:20:00,6.19,6.2,6.18,6.19,792050.0,6.19,6.2,6.18,6.19,792050.0
2018-04-02 15:30:00,6.19,6.19,6.17,6.17,1214300.0,6.19,6.19,6.17,6.17,1214300.0
2018-04-02 15:40:00,6.17,6.22,6.17,6.21,2011350.0,6.17,6.22,6.17,6.21,2011350.0
2018-04-02 15:50:00,6.21,6.22,6.2,6.22,2776650.0,6.21,6.22,6.2,6.22,2776650.0
2018-04-03 09:30:00,6.23,6.29,6.22,6.29,971550.0,6.23,6.29,6.22,6.29,971550.0
2018-04-03 09:40:00,6.28,6.33,6.27,6.33,805300.0,6.28,6.33,6.27,6.33,805300.0
2018-04-03 09:50:00,6.33,6.34,6.28,6.3,1375750.0,6.33,6.34,6.28,6.3,1375750.0
2018-04-03 10:00:00,6.3,6.3,6.27,6.3,860650.0,6.3,6.3,6.27,6.3,860650.0
2018-04-03 10:10:00,6.29,6.31,6.27,6.28,707250.0,6.29,6.31,6.27,6.28,707250.0
2018-04-03 10:20:00,6.27,6.28,6.25,6.27,477650.0,6.27,6.28,6.25,6.27,477650.0
2018-04-03 10:30:00,6.27,6.3,6.27,6.29,342150.0,6.27,6.3,6.27,6.29,342150.0
2018-04-03 10:40:00,6.29,6.34,6.29,6.34,756800.0,6.29,6.34,6.29,6.34,756800.0
2018-04-03 10:50:00,6.34,6.34,6.32,6.34,578650.0,6.34,6.34,6.32,6.34,578650.0
2018-04-03 11:00:00,6.35,6.36,6.33,6.35,274200.0,6.35,6.36,6.33,6.35,274200.0
2018-04-03 11:10:00,6.34,6.34,6.31,6.32,409550.0,6.34,6.34,6.31,6.32,409550.0
2018-04-03 11:20:00,6.32,6.34,6.3,6.33,220000.0,6.32,6.34,6.3,6.33,220000.0
2018-04-03 11:30:00,6.32,6.32,6.3,6.3,258250.0,6.32,6.32,6.3,6.3,258250.0
2018-04-03 11:40:00,6.3,6.31,6.3,6.3,390450.0,6.3,6.31,6.3,6.3,390450.0
2018-04-03 11:50:00,6.3,6.31,6.29,6.31,272600.0,6.3,6.31,6.29,6.31,272600.0
2018-04-03 12:00:00,6.31,6.34,6.31,6.33,135000.0,6.31,6.34,6.31,6.33,135000.0
2018-04-03 12:10:00,6.33,6.33,6.32,6.33,266000.0,6.33,6.33,6.32,6.33,266000.0
2018-04-03 12:20:00,6.32,6.32,6.29,6.29,437200.0,6.32,6.32,6.29,6.29,437200.0
2018-04-03 12:30:00,6.29,6.3,6.28,6.29,119550.0,6.29,6.3,6.28,6.29,119550.0
2018-04-03 12:40:00,6.29,6.31,6.29,6.29,137350.0,6.29,6.31,6.29,6.29,137350.0
2018-04-03 12:50:00,6.29,6.31,6.29,6.29,270000.0,6.29,6.31,6.29,6.29,270000.0
2018-04-03 13:00:00,6.29,6.29,6.28,6.28,275250.0,6.29,6.29,6.28,6.28,275250.0
2018-04-03 13:10:00,6.28,6.29,6.27,6.28,120200.0,6.28,6.29,6.27,6.28,120200.0
2018-04-03 13:20:00,6.28,6.3,6.27,6.28,716500.0,6.28,6.3,6.27,6.28,716500.0
2018-04-03 13:30:00,6.27,6.28,6.27,6.27,103850.0,6.27,6.28,6.27,6.27,103850.0
2018-04-03 13:40:00,6.27,6.29,6.27,6.28,304150.0,6.27,6.29,6.27,6.28,304150.0
2018-04-03 13:50:00,6.28,6.29,6.27,6.29,392500.0,6.28,6.29,6.27,6.29,392500.0
2018-04-03 14:00:00,6.29,6.29,6.28,6.28,310150.0,6.29,6.29,6.28,6.28,310150.0
2018-04-03 14:10:00,6.28,6.28,6.27,6.28,105000.0,6.28,6.28,6.27,6.28,105000.0
2018-04-03 14:20:00,6.28,6.28,6.27,6.27,256450.0,6.28,6.28,6.27,6.27,256450.0
2018-04-03 14:30:00,6.27,6.27,6.26,6.27,250000.0,6.27,6.27,6.26,6.27,250000.0
2018-04-03 14:40:00,6.28,6.29,6.28,6.28,1264950.0,6.28,6.29,6.28,6.28,1264950.0
2018-04-03 14:50:00,6.28,6.3,6.28,6.29,435000.0,6.28,6.3,6.28,6.29,435000.0
2018-04-03 15:00:00,6.29,6.32,6.29,6.32,989250.0,6.29,6.32,6.29,6.32,989250.0
2018-04-03 15:10:00,6.32,6.33,6.3,6.32,375600.0,6.32,6.33,6.3,6.32,375600.0
2018-04-03 15:20:00,6.32,6.35,6.32,6.34,885800.0,6.32,6.35,6.32,6.34,885800.0
2018-04-03 15:30:00,6.35,6.35,6.32,6.32,627550.0,6.35,6.35,6.32,6.32,627550.0
2018-04-03 15:40:00,6.32,6.33,6.32,6.33,842600.0,6.32,6.33,6.32,6.33,842600.0
2018-04-03 15:50:00,6.33,6.34,6.32,6.33,2350000.0,6.33,6.34,6.32,6.33,2350000.0
2018-04-04 09:30:00,6.28,6.43,6.25,6.42,2277800.0,6.28,6.43,6.25,6.42,2277800.0
2018-04-04 09:40:00,6.43,6.43,6.37,6.4,1610150.0,6.43,6.43,6.37,6.4,1610150.0
2018-04-04 09:50:00,6.41,6.45,6.4,6.43,1049800.0,6.41,6.45,6.4,6.43,1049800.0
2018-04-04 10:00:00,6.43,6.43,6.39,6.4,867900.0,6.43,6.43,6.39,6.4,867900.0
2018-04-04 10:10:00,6.4,6.4,6.38,6.39,491450.0,6.4,6.4,6.38,6.39,491450.0
2018-04-04 10:20:00,6.39,6.4,6.38,6.4,483900.0,6.39,6.4,6.38,6.4,483900.0
2018-04-04 10:30:00,6.4,6.41,6.38,6.39,932900.0,6.4,6.41,6.38,6.39,932900.0
2018-04-04 10:40:00,6.4,6.44,6.4,6.42,466900.0,6.4,6.44,6.4,6.42,466900.0
2018-04-04 10:50:00,6.42,6.42,6.38,6.4,268900.0,6.42,6.42,6.38,6.4,268900.0
2018-04-04 11:00:00,6.4,6.41,6.4,6.4,143000.0,6.4,6.41,6.4,6.4,143000.0
2018-04-04 11:10:00,6.4,6.41,6.38,6.38,815000.0,6.4,6.41,6.38,6.38,815000.0
2018-04-04 11:20:00,6.38,6.4,6.38,6.38,683600.0,6.38,6.4,6.38,6.38,683600.0
2018-04-04 11:30:00,6.38,6.4,6.38,6.38,567500.0,6.38,6.4,6.38,6.38,567500.0
2018-04-04 11:40:00,6.38,6.39,6.38,6.38,69450.0,6.38,6.39,6.38,6.38,69450.0
2018-04-04 11:50:00,6.39,6.39,6.37,6.39,433150.0,6.39,6.39,6.37,6.39,433150.0
2018-04-04 12:00:00,6.39,6.42,6.39,6.41,219100.0,6.39,6.42,6.39,6.41,219100.0
2018-04-04 12:10:00,6.41,6.43,6.41,6.42,463700.0,6.41,6.43,6.41,6.42,463700.0
2018-04-04 12:20:00,6.42,6.46,6.42,6.45,749050.0,6.42,6.46,6.42,6.45,749050.0
2018-04-04 12:30:00,6.44,6.46,6.44,6.46,748900.0,6.44,6.46,6.44,6.46,748900.0
2018-04-04 12:40:00,6.46,6.47,6.45,6.46,480300.0,6.46,6.47,6.45,6.46,480300.0
2018-04-04 12:50:00,6.44,6.46,6.44,6.45,165650.0,6.44,6.46,6.44,6.45,165650.0
2018-04-04 13:00:00,6.44,6.47,6.44,6.46,296250.0,6.44,6.47,6.44,6.46,296250.0
2018-04-04 13:10:00,6.47,6.47,6.45,6.46,335550.0,6.47,6.47,6.45,6.46,335550.0
2018-04-04 13:20:00,6.45,6.46,6.44,6.46,196550.0,6.45,6.46,6.44,6.46,196550.0
2018-04-04 13:30:00,6.46,6.46,6.45,6.46,149500.0,6.46,6.46,6.45,6.46,149500.0
2018-04-04 13:40:00,6.46,6.46,6.46,6.46,110000.0,6.46,6.46,6.46,6.46,110000.0
2018-04-04 13:50:00,6.46,6.49,6.46,6.49,817150.0,6.46,6.49,6.46,6.49,817150.0
2018-04-04 14:00:00,6.49,6.5,6.48,6.5,712350.0,6.49,6.5,6.48,6.5,712350.0
2018-04-04 14:10:00,6.51,6.52,6.5,6.51,767450.0,6.51,6.52,6.5,6.51,767450.0
2018-04-04 14:20:00,6.51,6.52,6.5,6.52,287850.0,6.51,6.52,6.5,6.52,287850.0
2018-04-04 14:30:00,6.52,6.52,6.5,6.52,1034000.0,6.52,6.52,6.5,6.52,1034000.0
2018-04-04 14:40:00,6.52,6.53,6.52,6.52,303700.0,6.52,6.53,6.52,6.52,303700.0
2018-04-04 14:50:00,6.52,6.53,6.51,6.51,250200.0,6.52,6.53,6.51,6.51,250200.0
2018-04-04 15:00:00,6.52,6.54,6.52,6.54,256000.0,6.52,6.54,6.52,6.54,256000.0
2018-04-04 15:10:00,6.54,6.54,6.53,6.53,376000.0,6.54,6.54,6.53,6.53,376000.0
2018-04-04 15:20:00,6.54,6.56,6.54,6.56,595250.0,6.54,6.56,6.54,6.56,595250.0
2018-04-04 15:30:00,6.56,6.56,6.53,6.55,512200.0,6.56,6.56,6.53,6.55,512200.0
2018-04-04 15:40:00,6.55,6.55,6.53,6.54,1133250.0,6.55,6.55,6.53,6.54,1133250.0
2018-04-04 15:50:00,6.54,6.55,6.52,6.52,2308150.0,6.54,6.55,6.52,6.52,2308150.0
2018-04-05 09:30:00,6.52,6.58,6.5,6.56,1897650.0,6.52,6.58,6.5,6.56,1897650.0
2018-04-05 09:40:00,6.57,6.57,6.52,6.54,480350.0,6.57,6.57,6.52,6.54,480350.0
2018-04-05 09:50:00,6.55,6.62,6.55,6.61,705550.0,6.55,6.62,6.55,6.61,705550.0
2018-04-05 10:00:00,6.62,6.63,6.6,6.63,1548250.0,6.62,6.63,6.6,6.63,1548250.0
2018-04-05 10:10:00,6.63,6.68,6.63,6.65,1470400.0,6.63,6.68,6.63,6.65,1470400.0
2018-04-05 10:20:00,6.65,6.66,6.62,6.63,591950.0,6.65,6.66,6.62,6.63,591950.0
2018-04-05 10:30:00,6.63,6.66,6.61,6.66,733500.0,6.63,6.66,6.61,6.66,733500.0
2018-04-05 10:40:00,6.66,6.68,6.66,6.67,589800.0,6.66,6.68,6.66,6.67,589800.0
2018-04-05 10:50:00,6.66,6.66,6.63,6.64,795800.0,6.66,6.66,6.63,6.64,795800.0
2018-04-05 11:00:00,6.64,6.68,6.63,6.66,435500.0,6.64,6.68,6.63,6.66,435500.0
2018-04-05 11:10:00,6.66,6.66,6.64,6.65,411900.0,6.66,6.66,6.64,6.65,411900.0
2018-04-05 11:20:00,6.65,6.66,6.64,6.65,692100.0,6.65,6.66,6.64,6.65,692100.0
2018-04-05 11:30:00,6.65,6.66,6.65,6.65,603450.0,6.65,6.66,6.65,6.65,603450.0
2018-04-05 11:40:00,6.65,6.65,6.63,6.64,506300.0,6.65,6.65,6.63,6.64,506300.0
2018-04-05 11:50:00,6.63,6.64,6.62,6.62,518400.0,6.63,6.64,6.62,6.62,518400.0
2018-04-05 12:00:00,6.62,6.64,6.62,6.62,634050.0,6.62,6.64,6.62,6.62,634050.0
2018-04-05 12:10:00,6.62,6.62,6.59,6.6,699500.0,6.62,6.62,6.59,6.6,699500.0
2018-04-05 12:20:00,6.6,6.6,6.58,6.58,145000.0,6.6,6.6,6.58,6.58,145000.0
2018-04-05 12:30:00,6.59,6.59,6.55,6.57,964050.0,6.59,6.59,6.55,6.57,964050.0
2018-04-05 12:40:00,6.57,6.57,6.56,6.57,143850.0,6.57,6.57,6.56,6.57,143850.0
2018-04-05 12:50:00,6.57,6.58,6.55,6.57,153500.0,6.57,6.58,6.55,6.57,153500.0
2018-04-05 13:00:00,6.57,6.58,6.57,6.58,200400.0,6.57,6.58,6.57,6.58,200400.0
2018-04-05 13:10:00,6.57,6.58,6.57,6.57,120000.0,6.57,6.58,6.57,6.57,120000.0
2018-04-05 13:20:00,6.57,6.57,6.56,6.56,169800.0,6.57,6.57,6.56,6.56,169800.0
2018-04-05 13:30:00,6.57,6.57,6.57,6.57,30000.0,6.57,6.57,6.57,6.57,30000.0
2018-04-05 13:40:00,6.57,6.57,6.53,6.55,414050.0,6.57,6.57,6.53,6.55,414050.0
2018-04-05 13:50:00,6.54,6.55,6.54,6.54,438000.0,6.54,6.55,6.54,6.54,438000.0
2018-04-05 14:00:00,6.54,6.55,6.54,6.55,186950.0,6.54,6.55,6.54,6.55,186950.0
2018-04-05 14:10:00,6.55,6.56,6.54,6.54,384150.0,6.55,6.56,6.54,6.54,384150.0
2018-04-05 14:20:00,6.54,6.54,6.51,6.51,540550.0,6.54,6.54,6.51,6.51,540550.0
2018-04-05 14:30:00,6.51,6.52,6.51,6.51,448450.0,6.51,6.52,6.51,6.51,448450.0
2018-04-05 14:40:00,6.52,6.56,6.52,6.55,258250.0,6.52,6.56,6.52,6.55,258250.0
2018-04-05 14:50:00,6.56,6.56,6.55,6.55,170950.0,6.56,6.56,6.55,6.55,170950.0
2018-04-05 15:00:00,6.55,6.56,6.54,6.56,292050.0,6.55,6.56,6.54,6.56,292050.0
2018-04-05 15:10:00,6.56,6.56,6.54,6.54,180000.0,6.56,6.56,6.54,6.54,180000.0
2018-04-05 15:20:00,6.54,6.55,6.52,6.53,155000.0,6.54,6.55,6.52,6.53,155000.0
2018-04-05 15:30:00,6.53,6.54,6.53,6.53,380550.0,6.53,6.54,6.53,6.53,380550.0
2018-04-05 15:40:00,6.53,6.55,6.53,6.55,839800.0,6.53,6.55,6.53,6.55,839800.0
2018-04-05 15:50:00,6.55,6.56,6.54,6.55,1401100.0,6.55,6.56,6.54,6.55,1401100.0
2018-04-06 09:30:00,6.5,6.56,6.5,6.56,479100.0,6.5,6.56,6.5,6.56,479100.0
2018-04-06 09:40:00,6.55,6.56,6.5,6.5,455500.0,6.55,6.56,6.5,6.5,455500.0
2018-04-06 09:50:00,6.5,6.52,6.48,6.49,724050.0,6.5,6.52,6.48,6.49,724050.0
2018-04-06 10:00:00,6.48,6.51,6.48,6.5,1068600.0,6.48,6.51,6.48,6.5,1068600.0
2018-04-06 10:10:00,6.5,6.5,6.46,6.46,568150.0,6.5,6.5,6.46,6.46,568150.0
2018-04-06 10:20:00,6.46,6.47,6.44,6.45,1360000.0,6.46,6.47,6.44,6.45,1360000.0
2018-04-06 10:30:00,6.45,6.46,6.44,6.45,290350.0,6.45,6.46,6.44,6.45,290350.0
2018-04-06 10:40:00,6.44,6.45,6.42,6.43,430550.0,6.44,6.45,6.42,6.43,430550.0
2018-04-06 10:50:00,6.42,6.44,6.41,6.43,810800.0,6.42,6.44,6.41,6.43,810800.0
2018-04-06 11:00:00,6.43,6.43,6.41,6.42,453750.0,6.43,6.43,6.41,6.42,453750.0
2018-04-06 11:10:00,6.42,6.43,6.42,6.42,453700.0,6.42,6.43,6.42,6.42,453700.0
2018-04-06 11:20:00,6.42,6.45,6.42,6.44,328800.0,6.42,6.45,6.42,6.44,328800.0
2018-04-06 11:30:00,6.44,6.44,6.42,6.43,329000.0,6.44,6.44,6.42,6.43,329000.0
2018-04-06 11:40:00,6.43,6.44,6.43,6.44,255000.0,6.43,6.44,6.43,6.44,255000.0
2018-04-06 11:50:00,6.43,6.44,6.43,6.44,255000.0,6.43,6.44,6.43,6.44,255000.0
2018-04-06 12:00:00,6.44,6.44,6.43,6.44,164500.0,6.44,6.44,6.43,6.44,164500.0
2018-04-06 12:10:00,6.43,6.43,6.42,6.43,205000.0,6.43,6.43,6.42,6.43,205000.0
2018-04-06 12:20:00,6.42,6.43,6.42,6.42,137250.0,6.42,6.43,6.42,6.42,137250.0
2018-04-06 12:30:00,6.42,6.43,6.42,6.42,320300.0,6.42,6.43,6.42,6.42,320300.0
2018-04-06 12:40:00,6.42,6.43,6.42,6.43,186350.0,6.42,6.43,6.42,6.43,186350.0
2018-04-06 12:50:00,6.44,6.47,6.43,6.46,350800.0,6.44,6.47,6.43,6.46,350800.0
2018-04-06 13:00:00,6.47,6.47,6.44,6.44,295000.0,6.47,6.47,6.44,6.44,295000.0
2018-04-06 13:10:00,6.44,6.44,6.43,6.44,261550.0,6.44,6.44,6.43,6.44,261550.0
2018-04-06 13:20:00,6.44,6.45,6.43,6.44,127600.0,6.44,6.45,6.43,6.44,127600.0
2018-04-06 13:30:00,6.44,6.44,6.43,6.43,295000.0,6.44,6.44,6.43,6.43,295000.0
2018-04-06 13:40:00,6.43,6.43,6.4,6.4,485950.0,6.43,6.43,6.4,6.4,485950.0
2018-04-06 13:50:00,6.4,6.41,6.39,6.39,349350.0,6.4,6.41,6.39,6.39,349350.0
2018-04-06 14:00:00,6.39,6.4,6.37,6.37,516150.0,6.39,6.4,6.37,6.37,516150.0
2018-04-06 14:10:00,6.38,6.4,6.38,6.39,566150.0,6.38,6.4,6.38,6.39,566150.0
2018-04-06 14:20:00,6.39,6.39,6.38,6.38,243100.0,6.39,6.39,6.38,6.38,243100.0
2018-04-06 14:30:00,6.38,6.39,6.35,6.35,770600.0,6.38,6.39,6.35,6.35,770600.0
2018-04-06 14:40:00,6.36,6.36,6.32,6.34,985700.0,6.36,6.36,6.32,6.34,985700.0
2018-04-06 14:50:00,6.34,6.34,6.31,6.33,828600.0,6.34,6.34,6.31,6.33,828600.0
2018-04-06 15:00:00,6.33,6.35,6.32,6.34,579600.0,6.33,6.35,6.32,6.34,579600.0
2018-04-06 15:10:00,6.33,6.36,6.33,6.35,459600.0,6.33,6.36,6.33,6.35,459600.0
2018-04-06 15:20:00,6.35,6.37,6.35,6.36,770550.0,6.35,6.37,6.35,6.36,770550.0
2018-04-06 15:30:00,6.36,6.37,6.35,6.36,771900.0,6.36,6.37,6.35,6.36,771900.0
2018-04-06 15:40:00,6.36,6.37,6.36,6.36,1164400.0,6.36,6.37,6.36,6.36,1164400.0
2018-04-06 15:50:00,6.36,6.38,6.36,6.36,2542300.0,6.36,6.38,6.36,6.36,2542300.0
2018-04-09 09:30:00,6.4,6.42,6.37,6.38,824600.0,6.4,6.42,6.37,6.38,824600.0
2018-04-09 09:40:00,6.36,6.37,6.34,6.35,1054650.0,6.36,6.37,6.34,6.35,1054650.0
2018-04-09 09:50:00,6.35,6.43,6.35,6.43,1056100.0,6.35,6.43,6.35,6.43,1056100.0
2018-04-09 10:00:00,6.43,6.43,6.41,6.42,1003750.0,6.43,6.43,6.41,6.42,1003750.0
2018-04-09 10:10:00,6.42,6.42,6.39,6.39,617000.0,6.42,6.42,6.39,6.39,617000.0
2018-04-09 10:20:00,6.39,6.39,6.36,6.36,320350.0,6.39,6.39,6.36,6.36,320350.0
2018-04-09 10:30:00,6.36,6.38,6.36,6.38,749150.0,6.36,6.38,6.36,6.38,749150.0
2018-04-09 10:40:00,6.38,6.4,6.37,6.38,413400.0,6.38,6.4,6.37,6.38,413400.0
2018-04-09 10:50:00,6.38,6.38,6.36,6.38,270150.0,6.38,6.38,6.36,6.38,270150.0
2018-04-09 11:00:00,6.38,6.4,6.37,6.39,211250.0,6.38,6.4,6.37,6.39,211250.0
2018-04-09 11:10:00,6.39,6.4,6.39,6.39,171250.0,6.39,6.4,6.39,6.39,171250.0
2018-04-09 11:20:00,6.39,6.4,6.38,6.39,175250.0,6.39,6.4,6.38,6.39,175250.0
2018-04-09 11:30:00,6.39,6.4,6.38,6.38,510000.0,6.39,6.4,6.38,6.38,510000.0
2018-04-09 11:40:00,6.38,6.4,6.38,6.39,374600.0,6.38,6.4,6.38,6.39,374600.0
2018-04-09 11:50:00,6.39,6.39,6.37,6.37,216500.0,6.39,6.39,6.37,6.37,216500.0
2018-04-09 12:00:00,6.37,6.4,6.37,6.4,416700.0,6.37,6.4,6.37,6.4,416700.0
2018-04-09 12:10:00,6.4,6.4,6.39,6.4,361850.0,6.4,6.4,6.39,6.4,361850.0
2018-04-09 12:20:00,6.4,6.4,6.39,6.39,125000.0,6.4,6.4,6.39,6.39,125000.0
2018-04-09 12:30:00,6.39,6.39,6.37,6.37,386700.0,6.39,6.39,6.37,6.37,386700.0
2018-04-09 12:40:00,6.38,6.38,6.36,6.38,712000.0,6.38,6.38,6.36,6.38,712000.0
2018-04-09 12:50:00,6.38,6.38,6.37,6.38,120250.0,6.38,6.38,6.37,6.38,120250.0
2018-04-09 13:00:00,6.38,6.39,6.38,6.39,110000.0,6.38,6.39,6.38,6.39,110000.0
2018-04-09 13:10:00,6.39,6.39,6.38,6.38,210650.0,6.39,6.39,6.38,6.38,210650.0
2018-04-09 13:20:00,6.38,6.39,6.37,6.39,343100.0,6.38,6.39,6.37,6.39,343100.0
2018-04-09 13:30:00,6.39,6.39,6.37,6.39,533500.0,6.39,6.39,6.37,6.39,533500.0
2018-04-09 13:40:00,6.39,6.4,6.39,6.4,105400.0,6.39,6.4,6.39,6.4,105400.0
2018-04-09 13:50:00,6.4,6.41,6.39,6.39,242600.0,6.4,6.41,6.39,6.39,242600.0
2018-04-09 14:00:00,6.39,6.4,6.38,6.39,215800.0,6.39,6.4,6.38,6.39,215800.0
2018-04-09 14:10:00,6.38,6.4,6.38,6.4,270350.0,6.38,6.4,6.38,6.4,270350.0
2018-04-09 14:20:00,6.4,6.4,6.38,6.38,290450.0,6.4,6.4,6.38,6.38,290450.0
2018-04-09 14:30:00,6.38,6.39,6.38,6.38,130000.0,6.38,6.39,6.38,6.38,130000.0
2018-04-09 14:40:00,6.38,6.38,6.37,6.38,263950.0,6.38,6.38,6.37,6.38,263950.0
2018-04-09 14:50:00,6.38,6.4,6.38,6.4,244850.0,6.38,6.4,6.38,6.4,244850.0
2018-04-09 15:00:00,6.4,6.4,6.39,6.4,253450.0,6.4,6.4,6.39,6.4,253450.0
2018-04-09 15:10:00,6.39,6.39,6.36,6.36,452200.0,6.39,6.39,6.36,6.36,452200.0
2018-04-09 15:20:00,6.36,6.38,6.35,6.37,746550.0,6.36,6.38,6.35,6.37,746550.0
2018-04-09 15:30:00,6.37,6.39,6.37,6.37,433300.0,6.37,6.39,6.37,6.37,433300.0
2018-04-09 15:40:00,6.37,6.38,6.37,6.37,706450.0,6.37,6.38,6.37,6.37,706450.0
2018-04-09 15:50:00,6.37,6.37,6.34,6.34,1992050.0,6.37,6.37,6.34,6.34,1992050.0
2018-04-10 09:30:00,6.4,6.4,6.32,6.34,1183550.0,6.4,6.4,6.32,6.34,1183550.0
2018-04-10 09:40:00,6.34,6.4,6.34,6.37,1016750.0,6.34,6.4,6.34,6.37,1016750.0
2018-04-10 09:50:00,6.37,6.38,6.32,6.33,330400.0,6.37,6.38,6.32,6.33,330400.0
2018-04-10 10:00:00,6.33,6.34,6.32,6.33,335100.0,6.33,6.34,6.32,6.33,335100.0
2018-04-10 10:10:00,6.33,6.34,6.32,6.34,923650.0,6.33,6.34,6.32,6.34,923650.0
2018-04-10 10:20:00,6.34,6.36,6.33,6.36,578600.0,6.34,6.36,6.33,6.36,578600.0
2018-04-10 10:30:00,6.36,6.36,6.34,6.35,401800.0,6.36,6.36,6.34,6.35,401800.0
2018-04-10 10:40:00,6.35,6.37,6.35,6.36,197650.0,6.35,6.37,6.35,6.36,197650.0
2018-04-10 10:50:00,6.36,6.37,6.35,6.37,360000.0,6.36,6.37,6.35,6.37,360000.0
2018-04-10 11:00:00,6.37,6.39,6.37,6.37,416300.0,6.37,6.39,6.37,6.37,416300.0
2018-04-10 11:10:00,6.37,6.37,6.36,6.37,125000.0,6.37,6.37,6.36,6.37,125000.0
2018-04-10 11:20:00,6.36,6.36,6.34,6.35,312550.0,6.36,6.36,6.34,6.35,312550.0
2018-04-10 11:30:00,6.35,6.36,6.35,6.35,348250.0,6.35,6.36,6.35,6.35,348250.0
2018-04-10 11:40:00,6.35,6.36,6.34,6.36,782400.0,6.35,6.36,6.34,6.36,782400.0
2018-04-10 11:50:00,6.36,6.36,6.35,6.36,537300.0,6.36,6.36,6.35,6.36,537300.0
2018-04-10 12:00:00,6.36,6.36,6.34,6.35,215400.0,6.36,6.36,6.34,6.35,215400.0
2018-04-10 12:10:00,6.34,6.35,6.33,6.35,263750.0,6.34,6.35,6.33,6.35,263750.0
2018-04-10 12:20:00,6.34,6.34,6.32,6.32,553350.0,6.34,6.34,6.32,6.32,553350.0
2018-04-10 12:30:00,6.32,6.35,6.32,6.35,470500.0,6.32,6.35,6.32,6.35,470500.0
2018-04-10 12:40:00,6.35,6.36,6.34,6.36,268350.0,6.35,6.36,6.34,6.36,268350.0
2018-04-10 12:50:00,6.36,6.36,6.35,6.36,295200.0,6.36,6.36,6.35,6.36,295200.0
2018-04-10 13:00:00,6.37,6.38,6.36,6.38,498200.0,6.37,6.38,6.36,6.38,498200.0
2018-04-10 13:10:00,6.38,6.4,6.38,6.4,1240450.0,6.38,6.4,6.38,6.4,1240450.0
2018-04-10 13:20:00,6.4,6.4,6.39,6.4,220000.0,6.4,6.4,6.39,6.4,220000.0
2018-04-10 13:30:00,6.4,6.41,6.39,6.41,386050.0,6.4,6.41,6.39,6.41,386050.0
2018-04-10 13:40:00,6.41,6.41,6.4,6.41,572450.0,6.41,6.41,6.4,6.41,572450.0
2018-04-10 13:50:00,6.4,6.42,6.4,6.42,273200.0,6.4,6.42,6.4,6.42,273200.0
2018-04-10 14:00:00,6.42,6.43,6.42,6.42,355000.0,6.42,6.43,6.42,6.42,355000.0
2018-04-10 14:10:00,6.42,6.43,6.41,6.42,357250.0,6.42,6.43,6.41,6.42,357250.0
2018-04-10 14:20:00,6.42,6.43,6.42,6.43,306250.0,6.42,6.43,6.42,6.43,306250.0
2018-04-10 14:30:00,6.42,6.43,6.42,6.42,335000.0,6.42,6.43,6.42,6.42,335000.0
2018-04-10 14:40:00,6.42,6.43,6.41,6.43,365900.0,6.42,6.43,6.41,6.43,365900.0
2018-04-10 14:50:00,6.43,6.44,6.42,6.43,700050.0,6.43,6.44,6.42,6.43,700050.0
2018-04-10 15:00:00,6.43,6.44,6.42,6.44,444450.0,6.43,6.44,6.42,6.44,444450.0
2018-04-10 15:10:00,6.45,6.48,6.44,6.47,1307400.0,6.45,6.48,6.44,6.47,1307400.0
2018-04-10 15:20:00,6.47,6.48,6.45,6.47,384900.0,6.47,6.48,6.45,6.47,384900.0
2018-04-10 15:30:00,6.47,6.47,6.45,6.45,553450.0,6.47,6.47,6.45,6.45,553450.0
2018-04-10 15:40:00,6.46,6.46,6.44,6.45,766100.0,6.46,6.46,6.44,6.45,766100.0
2018-04-10 15:50:00,6.45,6.45,6.43,6.44,1131350.0,6.45,6.45,6.43,6.44,1131350.0
2018-04-11 09:30:00,6.43,6.48,6.41,6.46,862700.0,6.43,6.48,6.41,6.46,862700.0
2018-04-11 09:40:00,6.45,6.52,6.45,6.52,1391100.0,6.45,6.52,6.45,6.52,1391100.0
2018-04-11 09:50:00,6.51,6.58,6.5,6.58,1766250.0,6.51,6.58,6.5,6.58,1766250.0
2018-04-11 10:00:00,6.56,6.58,6.52,6.52,1762550.0,6.56,6.58,6.52,6.52,1762550.0
2018-04-11 10:10:00,6.53,6.63,6.52,6.61,3092800.0,6.53,6.63,6.52,6.61,3092800.0
2018-04-11 10:20:00,6.61,6.64,6.58,6.58,1550600.0,6.61,6.64,6.58,6.58,1550600.0
2018-04-11 10:30:00,6.59,6.59,6.57,6.58,590000.0,6.59,6.59,6.57,6.58,590000.0
2018-04-11 10:40:00,6.58,6.59,6.57,6.59,426900.0,6.58,6.59,6.57,6.59,426900.0
2018-04-11 10:50:00,6.59,6.6,6.58,6.58,495800.0,6.59,6.6,6.58,6.58,495800.0
2018-04-11 11:00:00,6.58,6.58,6.56,6.58,510850.0,6.58,6.58,6.56,6.58,510850.0
2018-04-11 11:10:00,6.57,6.59,6.57,6.58,329500.0,6.57,6.59,6.57,6.58,329500.0
2018-04-11 11:20:00,6.58,6.59,6.58,6.59,590300.0,6.58,6.59,6.58,6.59,590300.0
2018-04-11 11:30:00,6.59,6.59,6.57,6.59,728650.0,6.59,6.59,6.57,6.59,728650.0
2018-04-11 11:40:00,6.59,6.59,6.58,6.58,212250.0,6.59,6.59,6.58,6.58,212250.0
2018-04-11 11:50:00,6.58,6.58,6.57,6.57,445700.0,6.58,6.58,6.57,6.57,445700.0
2018-04-11 12:00:00,6.57,6.57,6.56,6.56,254950.0,6.57,6.57,6.56,6.56,254950.0
2018-04-11 12:10:00,6.56,6.57,6.55,6.56,330500.0,6.56,6.57,6.55,6.56,330500.0
2018-04-11 12:20:00,6.56,6.57,6.55,6.55,200150.0,6.56,6.57,6.55,6.55,200150.0
2018-04-11 12:30:00,6.55,6.55,6.53,6.53,196400.0,6.55,6.55,6.53,6.53,196400.0
2018-04-11 12:40:00,6.53,6.53,6.52,6.52,235750.0,6.53,6.53,6.52,6.52,235750.0
2018-04-11 12:50:00,6.52,6.53,6.5,6.51,174950.0,6.52,6.53,6.5,6.51,174950.0
2018-04-11 13:00:00,6.51,6.52,6.51,6.51,187550.0,6.51,6.52,6.51,6.51,187550.0
2018-04-11 13:10:00,6.51,6.52,6.5,6.52,150000.0,6.51,6.52,6.5,6.52,150000.0
2018-04-11 13:20:00,6.52,6.52,6.5,6.5,262700.0,6.52,6.52,6.5,6.5,262700.0
2018-04-11 13:30:00,6.51,6.52,6.5,6.52,171100.0,6.51,6.52,6.5,6.52,171100.0
2018-04-11 13:40:00,6.52,6.53,6.52,6.53,135000.0,6.52,6.53,6.52,6.53,135000.0
2018-04-11 13:50:00,6.53,6.53,6.52,6.52,285250.0,6.53,6.53,6.52,6.52,285250.0
2018-04-11 14:00:00,6.52,6.52,6.5,6.5,390200.0,6.52,6.52,6.5,6.5,390200.0
2018-04-11 14:10:00,6.5,6.51,6.48,6.51,436200.0,6.5,6.51,6.48,6.51,436200.0
2018-04-11 14:20:00,6.5,6.5,6.49,6.49,80000.0,6.5,6.5,6.49,6.49,80000.0
2018-04-11 14:30:00,6.48,6.49,6.47,6.47,323450.0,6.48,6.49,6.47,6.47,323450.0
2018-04-11 14:40:00,6.47,6.48,6.47,6.47,156200.0,6.47,6.48,6.47,6.47,156200.0
2018-04-11 14:50:00,6.47,6.48,6.46,6.48,304500.0,6.47,6.48,6.46,6.48,304500.0
2018-04-11 15:00:00,6.48,6.48,6.45,6.45,621150.0,6.48,6.48,6.45,6.45,621150.0
2018-04-11 15:10:00,6.45,6.45,6.43,6.44,576750.0,6.45,6.45,6.43,6.44,576750.0
2018-04-11 15:20:00,6.44,6.45,6.43,6.44,504100.0,6.44,6.45,6.43,6.44,504100.0
2018-04-11 15:30:00,6.44,6.45,6.44,6.45,743150.0,6.44,6.45,6.44,6.45,743150.0
2018-04-11 15:40:00,6.46,6.46,6.44,6.44,968350.0,6.46,6.46,6.44,6.44,968350.0
2018-04-11 15:50:00,6.44,6.44,6.43,6.43,1641450.0,6.44,6.44,6.43,6.43,1641450.0
2018-04-12 09:30:00,6.47,6.49,6.41,6.43,700750.0,6.47,6.49,6.41,6.43,700750.0
2018-04-12 09:40:00,6.43,6.43,6.39,6.42,505100.0,6.43,6.43,6.39,6.42,505100.0
2018-04-12 09:50:00,6.42,6.52,6.42,6.51,1516300.0,6.42,6.52,6.42,6.51,1516300.0
2018-04-12 10:00:00,6.5,6.51,6.47,6.49,1125750.0,6.5,6.51,6.47,6.49,1125750.0
2018-04-12 10:10:00,6.49,6.51,6.48,6.51,1099600.0,6.49,6.51,6.48,6.51,1099600.0
2018-04-12 10:20:00,6.51,6.51,6.49,6.51,438950.0,6.51,6.51,6.49,6.51,438950.0
2018-04-12 10:30:00,6.51,6.51,6.49,6.5,397600.0,6.51,6.51,6.49,6.5,397600.0
2018-04-12 10:40:00,6.51,6.51,6.48,6.49,286800.0,6.51,6.51,6.48,6.49,286800.0
2018-04-12 10:50:00,6.49,6.5,6.47,6.5,259700.0,6.49,6.5,6.47,6.5,259700.0
2018-04-12 11:00:00,6.5,6.51,6.49,6.51,150550.0,6.5,6.51,6.49,6.51,150550.0
2018-04-12 11:10:00,6.51,6.54,6.51,6.53,512200.0,6.51,6.54,6.51,6.53,512200.0
2018-04-12 11:20:00,6.53,6.54,6.52,6.52,446050.0,6.53,6.54,6.52,6.52,446050.0
2018-04-12 11:30:00,6.52,6.52,6.5,6.5,98850.0,6.52,6.52,6.5,6.5,98850.0
2018-04-12 11:40:00,6.51,6.51,6.49,6.49,254550.0,6.51,6.51,6.49,6.49,254550.0
2018-04-12 11:50:00,6.49,6.5,6.48,6.5,300800.0,6.49,6.5,6.48,6.5,300800.0
2018-04-12 12:00:00,6.5,6.51,6.5,6.51,412750.0,6.5,6.51,6.5,6.51,412750.0
2018-04-12 12:10:00,6.51,6.51,6.5,6.51,262500.0,6.51,6.51,6.5,6.51,262500.0
2018-04-12 12:20:00,6.5,6.52,6.49,6.51,432400.0,6.5,6.52,6.49,6.51,432400.0
2018-04-12 12:30:00,6.52,6.53,6.51,6.53,225100.0,6.52,6.53,6.51,6.53,225100.0
2018-04-12 12:40:00,6.52,6.53,6.52,6.53,41100.0,6.52,6.53,6.52,6.53,41100.0
2018-04-12 12:50:00,6.53,6.54,6.51,6.52,252800.0,6.53,6.54,6.51,6.52,252800.0
2018-04-12 13:00:00,6.51,6.51,6.5,6.5,90000.0,6.51,6.51,6.5,6.5,90000.0
2018-04-12 13:10:00,6.5,6.51,6.49,6.51,280000.0,6.5,6.51,6.49,6.51,280000.0
2018-04-12 13:20:00,6.5,6.5,6.48,6.49,222700.0,6.5,6.5,6.48,6.49,222700.0
2018-04-12 13:30:00,6.49,6.52,6.49,6.52,122500.0,6.49,6.52,6.49,6.52,122500.0
2018-04-12 13:40:00,6.51,6.52,6.51,6.52,293850.0,6.51,6.52,6.51,6.52,293850.0
2018-04-12 13:50:00,6.52,6.52,6.5,6.51,1034550.0,6.52,6.52,6.5,6.51,1034550.0
2018-04-12 14:00:00,6.52,6.53,6.5,6.51,230400.0,6.52,6.53,6.5,6.51,230400.0
2018-04-12 14:10:00,6.52,6.53,6.51,6.51,159100.0,6.52,6.53,6.51,6.51,159100.0
2018-04-12 14:20:00,6.51,6.53,6.51,6.52,380000.0,6.51,6.53,6.51,6.52,380000.0
2018-04-12 14:30:00,6.52,6.54,6.52,6.53,812050.0,6.52,6.54,6.52,6.53,812050.0
2018-04-12 14:40:00,6.53,6.53,6.52,6.53,490100.0,6.53,6.53,6.52,6.53,490100.0
2018-04-12 14:50:00,6.53,6.54,6.52,6.53,216500.0,6.53,6.54,6.52,6.53,216500.0
2018-04-12 15:00:00,6.53,6.54,6.52,6.52,236750.0,6.53,6.54,6.52,6.52,236750.0
2018-04-12 15:10:00,6.52,6.54,6.52,6.54,524600.0,6.52,6.54,6.52,6.54,524600.0
2018-04-12 15:20:00,6.53,6.55,6.53,6.55,603650.0,6.53,6.55,6.53,6.55,603650.0
2018-04-12 15:30:00,6.54,6.55,6.53,6.53,499500.0,6.54,6.55,6.53,6.53,499500.0
2018-04-12 15:40:00,6.53,6.53,6.51,6.51,631900.0,6.53,6.53,6.51,6.51,631900.0
2018-04-12 15:50:00,6.51,6.52,6.5,6.5,1768900.0,6.51,6.52,6.5,6.5,1768900.0
2018-04-13 09:30:00,6.57,6.57,6.5,6.52,578900.0,6.57,6.57,6.5,6.52,578900.0
2018-04-13 09:40:00,6.52,6.54,6.51,6.53,1039000.0,6.52,6.54,6.51,6.53,1039000.0
2018-04-13 09:50:00,6.53,6.53,6.47,6.48,509500.0,6.53,6.53,6.47,6.48,509500.0
2018-04-13 10:00:00,6.48,6.48,6.42,6.43,540000.0,6.48,6.48,6.42,6.43,540000.0
2018-04-13 10:10:00,6.44,6.45,6.44,6.44,429900.0,6.44,6.45,6.44,6.44,429900.0
2018-04-13 10:20:00,6.44,6.44,6.41,6.42,489900.0,6.44,6.44,6.41,6.42,489900.0
2018-04-13 10:30:00,6.43,6.44,6.41,6.42,480850.0,6.43,6.44,6.41,6.42,480850.0
2018-04-13 10:40:00,6.42,6.43,6.41,6.43,424850.0,6.42,6.43,6.41,6.43,424850.0
2018-04-13 10:50:00,6.42,6.42,6.39,6.39,583900.0,6.42,6.42,6.39,6.39,583900.0
2018-04-13 11:00:00,6.39,6.41,6.38,6.41,444900.0,6.39,6.41,6.38,6.41,444900.0
2018-04-13 11:10:00,6.41,6.42,6.39,6.39,270550.0,6.41,6.42,6.39,6.39,270550.0
2018-04-13 11:20:00,6.39,6.4,6.38,6.4,542350.0,6.39,6.4,6.38,6.4,542350.0
2018-04-13 11:30:00,6.4,6.4,6.38,6.39,334950.0,6.4,6.4,6.38,6.39,334950.0
2018-04-13 11:40:00,6.38,6.4,6.38,6.4,239450.0,6.38,6.4,6.38,6.4,239450.0
2018-04-13 11:50:00,6.39,6.41,6.39,6.4,384500.0,6.39,6.41,6.39,6.4,384500.0
2018-04-13 12:00:00,6.4,6.4,6.37,6.38,339000.0,6.4,6.4,6.37,6.38,339000.0
2018-04-13 12:10:00,6.38,6.38,6.36,6.36,593350.0,6.38,6.38,6.36,6.36,593350.0
2018-04-13 12:20:00,6.37,6.38,6.36,6.38,265650.0,6.37,6.38,6.36,6.38,265650.0
2018-04-13 12:30:00,6.37,6.38,6.36,6.36,482600.0,6.37,6.38,6.36,6.36,482600.0
2018-04-13 12:40:00,6.36,6.37,6.36,6.36,238700.0,6.36,6.37,6.36,6.36,238700.0
2018-04-13 12:50:00,6.37,6.39,6.36,6.37,555050.0,6.37,6.39,6.36,6.37,555050.0
2018-04-13 13:00:00,6.37,6.38,6.37,6.37,135050.0,6.37,6.38,6.37,6.37,135050.0
2018-04-13 13:10:00,6.37,6.37,6.36,6.36,279950.0,6.37,6.37,6.36,6.36,279950.0
2018-04-13 13:20:00,6.36,6.37,6.36,6.37,250000.0,6.36,6.37,6.36,6.37,250000.0
2018-04-13 13:30:00,6.37,6.38,6.36,6.38,297150.0,6.37,6.38,6.36,6.38,297150.0
2018-04-13 13:40:00,6.38,6.39,6.38,6.39,223550.0,6.38,6.39,6.38,6.39,223550.0
2018-04-13 13:50:00,6.38,6.4,6.38,6.38,498850.0,6.38,6.4,6.38,6.38,498850.0
2018-04-13 14:00:00,6.38,6.39,6.36,6.36,690850.0,6.38,6.39,6.36,6.36,690850.0
2018-04-13 14:10:00,6.37,6.37,6.36,6.36,384500.0,6.37,6.37,6.36,6.36,384500.0
2018-04-13 14:20:00,6.37,6.37,6.36,6.37,219150.0,6.37,6.37,6.36,6.37,219150.0
2018-04-13 14:30:00,6.37,6.37,6.35,6.35,522950.0,6.37,6.37,6.35,6.35,522950.0
2018-04-13 14:40:00,6.35,6.35,6.34,6.34,395200.0,6.35,6.35,6.34,6.34,395200.0
2018-04-13 14:50:00,6.34,6.35,6.34,6.34,328500.0,6.34,6.35,6.34,6.34,328500.0
2018-04-13 15:00:00,6.34,6.35,6.33,6.34,658850.0,6.34,6.35,6.33,6.34,658850.0
2018-04-13 15:10:00,6.34,6.35,6.32,6.32,395850.0,6.34,6.35,6.32,6.32,395850.0
2018-04-13 15:20:00,6.32,6.34,6.32,6.33,742350.0,6.32,6.34,6.32,6.33,742350.0
2018-04-13 15:30:00,6.33,6.34,6.32,6.34,751300.0,6.33,6.34,6.32,6.34,751300.0
2018-04-13 15:40:00,6.34,6.37,6.34,6.37,1559500.0,6.34,6.37,6.34,6.37,1559500.0
2018-04-13 15:50:00,6.37,6.37,6.36,6.37,3065550.0,6.37,6.37,6.36,6.37,3065550.0
2018-04-16 09:30:00,6.37,6.46,6.36,6.45,1327800.0,6.37,6.46,6.36,6.45,1327800.0
2018-04-16 09:40:00,6.45,6.52,6.44,6.47,2020550.0,6.45,6.52,6.44,6.47,2020550.0
2018-04-16 09:50:00,6.46,6.49,6.44,6.49,819750.0,6.46,6.49,6.44,6.49,819750.0
2018-04-16 10:00:00,6.49,6.52,6.49,6.5,880750.0,6.49,6.52,6.49,6.5,880750.0
2018-04-16 10:10:00,6.5,6.51,6.47,6.49,904750.0,6.5,6.51,6.47,6.49,904750.0
2018-04-16 10:20:00,6.49,6.52,6.49,6.52,535850.0,6.49,6.52,6.49,6.52,535850.0
2018-04-16 10:30:00,6.52,6.53,6.51,6.52,878750.0,6.52,6.53,6.51,6.52,878750.0
2018-04-16 10:40:00,6.52,6.52,6.49,6.49,1259650.0,6.52,6.52,6.49,6.49,1259650.0
2018-04-16 10:50:00,6.49,6.5,6.48,6.5,371600.0,6.49,6.5,6.48,6.5,371600.0
2018-04-16 11:00:00,6.5,6.51,6.48,6.48,916350.0,6.5,6.51,6.48,6.48,916350.0
2018-04-16 11:10:00,6.48,6.51,6.48,6.51,831200.0,6.48,6.51,6.48,6.51,831200.0
2018-04-16 11:20:00,6.5,6.51,6.49,6.49,566700.0,6.5,6.51,6.49,6.49,566700.0
2018-04-16 11:30:00,6.49,6.55,6.49,6.55,1437150.0,6.49,6.55,6.49,6.55,1437150.0
2018-04-16 11:40:00,6.55,6.56,6.53,6.54,593350.0,6.55,6.56,6.53,6.54,593350.0
2018-04-16 11:50:00,6.54,6.54,6.53,6.54,432500.0,6.54,6.54,6.53,6.54,432500.0
2018-04-16 12:00:00,6.54,6.54,6.53,6.53,299500.0,6.54,6.54,6.53,6.53,299500.0
2018-04-16 12:10:00,6.54,6.55,6.54,6.54,249550.0,6.54,6.55,6.54,6.54,249550.0
2018-04-16 12:20:00,6.54,6.55,6.53,6.53,195000.0,6.54,6.55,6.53,6.53,195000.0
2018-04-16 12:30:00,6.53,6.54,6.52,6.53,686100.0,6.53,6.54,6.52,6.53,686100.0
2018-04-16 12:40:00,6.53,6.54,6.53,6.54,622500.0,6.53,6.54,6.53,6.54,622500.0
2018-04-16 12:50:00,6.54,6.55,6.52,6.54,702500.0,6.54,6.55,6.52,6.54,702500.0
2018-04-16 13:00:00,6.54,6.59,6.54,6.59,2130250.0,6.54,6.59,6.54,6.59,2130250.0
2018-04-16 13:10:00,6.58,6.6,6.57,6.59,842500.0,6.58,6.6,6.57,6.59,842500.0
2018-04-16 13:20:00,6.59,6.59,6.57,6.58,617500.0,6.59,6.59,6.57,6.58,617500.0
2018-04-16 13:30:00,6.58,6.58,6.57,6.57,517800.0,6.58,6.58,6.57,6.57,517800.0
2018-04-16 13:40:00,6.56,6.57,6.55,6.56,218600.0,6.56,6.57,6.55,6.56,218600.0
2018-04-16 13:50:00,6.56,6.56,6.54,6.56,197500.0,6.56,6.56,6.54,6.56,197500.0
2018-04-16 14:00:00,6.56,6.56,6.54,6.55,341400.0,6.56,6.56,6.54,6.55,341400.0
2018-04-16 14:10:00,6.54,6.55,6.54,6.55,197950.0,6.54,6.55,6.54,6.55,197950.0
2018-04-16 14:20:00,6.55,6.56,6.55,6.56,338850.0,6.55,6.56,6.55,6.56,338850.0
2018-04-16 14:30:00,6.56,6.57,6.54,6.54,310650.0,6.56,6.57,6.54,6.54,310650.0
2018-04-16 14:40:00,6.54,6.55,6.54,6.54,176400.0,6.54,6.55,6.54,6.54,176400.0
2018-04-16 14:50:00,6.54,6.54,6.54,6.54,244300.0,6.54,6.54,6.54,6.54,244300.0
2018-04-16 15:00:00,6.54,6.55,6.53,6.55,437200.0,6.54,6.55,6.53,6.55,437200.0
2018-04-16 15:10:00,6.55,6.55,6.55,6.55,80000.0,6.55,6.55,6.55,6.55,80000.0
2018-04-16 15:20:00,6.55,6.56,6.54,6.56,623650.0,6.55,6.56,6.54,6.56,623650.0
2018-04-16 15:30:00,6.56,6.56,6.54,6.54,415400.0,6.56,6.56,6.54,6.54,415400.0
2018-04-16 15:40:00,6.55,6.55,6.54,6.54,1243750.0,6.55,6.55,6.54,6.54,1243750.0
2018-04-16 15:50:00,6.54,6.54,6.53,6.53,1841550.0,6.54,6.54,6.53,6.53,1841550.0
2018-04-17 09:30:00,6.6,6.65,6.59,6.62,1818800.0,6.6,6.65,6.59,6.62,1818800.0
2018-04-17 09:40:00,6.63,6.67,6.63,6.67,892500.0,6.63,6.67,6.63,6.67,892500.0
2018-04-17 09:50:00,6.67,6.72,6.66,6.72,1681650.0,6.67,6.72,6.66,6.72,1681650.0
2018-04-17 10:00:00,6.71,6.73,6.68,6.69,1497300.0,6.71,6.73,6.68,6.69,1497300.0
2018-04-17 10:10:00,6.7,6.73,6.7,6.72,922850.0,6.7,6.73,6.7,6.72,922850.0
2018-04-17 10:20:00,6.72,6.74,6.7,6.73,2086550.0,6.72,6.74,6.7,6.73,2086550.0
2018-04-17 10:30:00,6.73,6.74,6.72,6.74,1049900.0,6.73,6.74,6.72,6.74,1049900.0
2018-04-17 10:40:00,6.74,6.75,6.73,6.75,1070550.0,6.74,6.75,6.73,6.75,1070550.0
2018-04-17 10:50:00,6.75,6.77,6.74,6.77,1877650.0,6.75,6.77,6.74,6.77,1877650.0
2018-04-17 11:00:00,6.77,6.77,6.76,6.76,909400.0,6.77,6.77,6.76,6.76,909400.0
2018-04-17 11:10:00,6.76,6.79,6.76,6.77,1369600.0,6.76,6.79,6.76,6.77,1369600.0
2018-04-17 11:20:00,6.78,6.8,6.77,6.79,838650.0,6.78,6.8,6.77,6.79,838650.0
2018-04-17 11:30:00,6.79,6.82,6.79,6.81,1396100.0,6.79,6.82,6.79,6.81,1396100.0
2018-04-17 11:40:00,6.81,6.81,6.77,6.8,1030650.0,6.81,6.81,6.77,6.8,1030650.0
2018-04-17 11:50:00,6.79,6.8,6.74,6.74,501300.0,6.79,6.8,6.74,6.74,501300.0
2018-04-17 12:00:00,6.75,6.77,6.75,6.75,431150.0,6.75,6.77,6.75,6.75,431150.0
2018-04-17 12:10:00,6.76,6.76,6.74,6.75,397550.0,6.76,6.76,6.74,6.75,397550.0
2018-04-17 12:20:00,6.75,6.76,6.75,6.76,270000.0,6.75,6.76,6.75,6.76,270000.0
2018-04-17 12:30:00,6.76,6.77,6.76,6.77,444450.0,6.76,6.77,6.76,6.77,444450.0
2018-04-17 12:40:00,6.77,6.77,6.74,6.74,364450.0,6.77,6.77,6.74,6.74,364450.0
2018-04-17 12:50:00,6.74,6.75,6.73,6.73,235000.0,6.74,6.75,6.73,6.73,235000.0
2018-04-17 13:00:00,6.74,6.75,6.74,6.74,365750.0,6.74,6.75,6.74,6.74,365750.0
2018-04-17 13:10:00,6.73,6.73,6.7,6.7,942400.0,6.73,6.73,6.7,6.7,942400.0
2018-04-17 13:20:00,6.7,6.7,6.68,6.7,658600.0,6.7,6.7,6.68,6.7,658600.0
2018-04-17 13:30:00,6.71,6.72,6.7,6.71,205000.0,6.71,6.72,6.7,6.71,205000.0
2018-04-17 13:40:00,6.71,6.72,6.71,6.72,110300.0,6.71,6.72,6.71,6.72,110300.0
2018-04-17 13:50:00,6.72,6.72,6.71,6.72,299450.0,6.72,6.72,6.71,6.72,299450.0
2018-04-17 14:00:00,6.72,6.73,6.71,6.71,202100.0,6.72,6.73,6.71,6.71,202100.0
2018-04-17 14:10:00,6.71,6.72,6.7,6.71,188550.0,6.71,6.72,6.7,6.71,188550.0
2018-04-17 14:20:00,6.71,6.73,6.71,6.73,409200.0,6.71,6.73,6.71,6.73,409200.0
2018-04-17 14:30:00,6.72,6.73,6.72,6.73,133650.0,6.72,6.73,6.72,6.73,133650.0
2018-04-17 14:40:00,6.73,6.75,6.73,6.75,885650.0,6.73,6.75,6.73,6.75,885650.0
2018-04-17 14:50:00,6.75,6.75,6.73,6.74,324600.0,6.75,6.75,6.73,6.74,324600.0
2018-04-17 15:00:00,6.74,6.74,6.72,6.73,393350.0,6.74,6.74,6.72,6.73,393350.0
2018-04-17 15:10:00,6.72,6.73,6.72,6.73,489900.0,6.72,6.73,6.72,6.73,489900.0
2018-04-17 15:20:00,6.73,6.74,6.72,6.73,557800.0,6.73,6.74,6.72,6.73,557800.0
2018-04-17 15:30:00,6.73,6.73,6.72,6.73,621400.0,6.73,6.73,6.72,6.73,621400.0
2018-04-17 15:40:00,6.72,6.73,6.71,6.71,1142350.0,6.72,6.73,6.71,6.71,1142350.0
2018-04-17 15:50:00,6.71,6.71,6.69,6.69,3145350.0,6.71,6.71,6.69,6.69,3145350.0
2018-04-18 09:30:00,6.72,6.77,6.71,6.76,718500.0,6.72,6.77,6.71,6.76,718500.0
2018-04-18 09:40:00,6.76,6.79,6.75,6.78,971150.0,6.76,6.79,6.75,6.78,971150.0
2018-04-18 09:50:00,6.75,6.87,6.75,6.87,6031400.0,6.75,6.87,6.75,6.87,6031400.0
2018-04-18 10:00:00,6.87,6.9,6.84,6.89,3530250.0,6.87,6.9,6.84,6.89,3530250.0
2018-04-18 10:10:00,6.89,6.96,6.89,6.9,4182100.0,6.89,6.96,6.89,6.9,4182100.0
2018-04-18 10:20:00,6.9,6.91,6.88,6.88,2132950.0,6.9,6.91,6.88,6.88,2132950.0
2018-04-18 10:30:00,6.88,6.93,6.88,6.92,1950550.0,6.88,6.93,6.88,6.92,1950550.0
2018-04-18 10:40:00,6.93,7.0,6.93,7.0,3291050.0,6.93,7.0,6.93,7.0,3291050.0
2018-04-18 10:50:00,6.99,7.0,6.95,6.96,2951900.0,6.99,7.0,6.95,6.96,2951900.0
2018-04-18 11:00:00,6.96,7.02,6.96,7.02,5116550.0,6.96,7.02,6.96,7.02,5116550.0
2018-04-18 11:10:00,7.02,7.02,6.96,6.96,2663550.0,7.02,7.02,6.96,6.96,2663550.0
2018-04-18 11:20:00,6.97,7.0,6.96,7.0,1153600.0,6.97,7.0,6.96,7.0,1153600.0
2018-04-18 11:30:00,7.0,7.0,6.96,6.97,697050.0,7.0,7.0,6.96,6.97,697050.0
2018-04-18 11:40:00,6.97,6.98,6.95,6.97,2567200.0,6.97,6.98,6.95,6.97,2567200.0
2018-04-18 11:50:00,6.97,6.97,6.92,6.94,895750.0,6.97,6.97,6.92,6.94,895750.0
2018-04-18 12:00:00,6.94,6.95,6.92,6.93,914450.0,6.94,6.95,6.92,6.93,914450.0
2018-04-18 12:10:00,6.93,6.93,6.91,6.92,634700.0,6.93,6.93,6.91,6.92,634700.0
2018-04-18 12:20:00,6.91,6.92,6.87,6.89,1931500.0,6.91,6.92,6.87,6.89,1931500.0
2018-04-18 12:30:00,6.88,6.9,6.87,6.89,879500.0,6.88,6.9,6.87,6.89,879500.0
2018-04-18 12:40:00,6.89,6.91,6.89,6.9,893600.0,6.89,6.91,6.89,6.9,893600.0
2018-04-18 12:50:00,6.91,6.91,6.9,6.9,772650.0,6.91,6.91,6.9,6.9,772650.0
2018-04-18 13:00:00,6.9,6.9,6.88,6.89,898500.0,6.9,6.9,6.88,6.89,898500.0
2018-04-18 13:10:00,6.89,6.9,6.87,6.9,654400.0,6.89,6.9,6.87,6.9,654400.0
2018-04-18 13:20:00,6.9,6.9,6.88,6.89,513300.0,6.9,6.9,6.88,6.89,513300.0
2018-04-18 13:30:00,6.88,6.89,6.85,6.85,653750.0,6.88,6.89,6.85,6.85,653750.0
2018-04-18 13:40:00,6.85,6.85,6.82,6.82,1225550.0,6.85,6.85,6.82,6.82,1225550.0
2018-04-18 13:50:00,6.82,6.82,6.81,6.81,1357350.0,6.82,6.82,6.81,6.81,1357350.0
2018-04-18 14:00:00,6.81,6.82,6.8,6.81,710750.0,6.81,6.82,6.8,6.81,710750.0
2018-04-18 14:10:00,6.81,6.82,6.81,6.81,940100.0,6.81,6.82,6.81,6.81,940100.0
2018-04-18 14:20:00,6.81,6.81,6.79,6.8,1767450.0,6.81,6.81,6.79,6.8,1767450.0
2018-04-18 14:30:00,6.8,6.81,6.78,6.79,880700.0,6.8,6.81,6.78,6.79,880700.0
2018-04-18 14:40:00,6.79,6.8,6.79,6.79,420500.0,6.79,6.8,6.79,6.79,420500.0
2018-04-18 14:50:00,6.79,6.79,6.76,6.77,967500.0,6.79,6.79,6.76,6.77,967500.0
2018-04-18 15:00:00,6.77,6.77,6.75,6.75,958450.0,6.77,6.77,6.75,6.75,958450.0
2018-04-18 15:10:00,6.75,6.77,6.75,6.77,684000.0,6.75,6.77,6.75,6.77,684000.0
2018-04-18 15:20:00,6.77,6.8,6.77,6.8,1366750.0,6.77,6.8,6.77,6.8,1366750.0
2018-04-18 15:30:00,6.8,6.8,6.79,6.8,865350.0,6.8,6.8,6.79,6.8,865350.0
2018-04-18 15:40:00,6.79,6.8,6.78,6.78,1187100.0,6.79,6.8,6.78,6.78,1187100.0
2018-04-18 15:50:00,6.78,6.79,6.77,6.79,2424400.0,6.78,6.79,6.77,6.79,2424400.0
2018-04-19 09:30:00,6.78,6.85,6.77,6.78,1534750.0,6.78,6.85,6.77,6.78,1534750.0
2018-04-19 09:40:00,6.79,6.79,6.72,6.73,1261100.0,6.79,6.79,6.72,6.73,1261100.0
2018-04-19 09:50:00,6.73,6.8,6.73,6.79,1333600.0,6.73,6.8,6.73,6.79,1333600.0
2018-04-19 10:00:00,6.79,6.79,6.76,6.78,1329250.0,6.79,6.79,6.76,6.78,1329250.0
2018-04-19 10:10:00,6.78,6.81,6.77,6.8,316250.0,6.78,6.81,6.77,6.8,316250.0
2018-04-19 10:20:00,6.8,6.8,6.78,6.79,616850.0,6.8,6.8,6.78,6.79,616850.0
2018-04-19 10:30:00,6.78,6.79,6.78,6.79,496100.0,6.78,6.79,6.78,6.79,496100.0
2018-04-19 10:40:00,6.79,6.8,6.77,6.79,555650.0,6.79,6.8,6.77,6.79,555650.0
2018-04-19 10:50:00,6.79,6.79,6.78,6.78,706700.0,6.79,6.79,6.78,6.78,706700.0
2018-04-19 11:00:00,6.78,6.78,6.75,6.75,506650.0,6.78,6.78,6.75,6.75,506650.0
2018-04-19 11:10:00,6.75,6.75,6.72,6.72,1176750.0,6.75,6.75,6.72,6.72,1176750.0
2018-04-19 11:20:00,6.72,6.74,6.71,6.74,576100.0,6.72,6.74,6.71,6.74,576100.0
2018-04-19 11:30:00,6.74,6.75,6.73,6.73,215000.0,6.74,6.75,6.73,6.73,215000.0
2018-04-19 11:40:00,6.74,6.77,6.73,6.76,526550.0,6.74,6.77,6.73,6.76,526550.0
2018-04-19 11:50:00,6.76,6.77,6.75,6.75,674800.0,6.76,6.77,6.75,6.75,674800.0
2018-04-19 12:00:00,6.75,6.75,6.73,6.74,585700.0,6.75,6.75,6.73,6.74,585700.0
2018-04-19 12:10:00,6.74,6.75,6.74,6.74,389750.0,6.74,6.75,6.74,6.74,389750.0
2018-04-19 12:20:00,6.74,6.74,6.72,6.73,345050.0,6.74,6.74,6.72,6.73,345050.0
2018-04-19 12:30:00,6.73,6.74,6.72,6.73,568400.0,6.73,6.74,6.72,6.73,568400.0
2018-04-19 12:40:00,6.73,6.74,6.73,6.74,253400.0,6.73,6.74,6.73,6.74,253400.0
2018-04-19 12:50:00,6.73,6.74,6.73,6.73,175850.0,6.73,6.74,6.73,6.73,175850.0
2018-04-19 13:00:00,6.72,6.72,6.71,6.72,414550.0,6.72,6.72,6.71,6.72,414550.0
2018-04-19 13:10:00,6.71,6.72,6.7,6.7,294500.0,6.71,6.72,6.7,6.7,294500.0
2018-04-19 13:20:00,6.71,6.71,6.7,6.71,224950.0,6.71,6.71,6.7,6.71,224950.0
2018-04-19 13:30:00,6.7,6.71,6.68,6.69,420700.0,6.7,6.71,6.68,6.69,420700.0
2018-04-19 13:40:00,6.69,6.7,6.69,6.69,221250.0,6.69,6.7,6.69,6.69,221250.0
2018-04-19 13:50:00,6.69,6.72,6.69,6.72,1025050.0,6.69,6.72,6.69,6.72,1025050.0
2018-04-19 14:00:00,6.72,6.73,6.71,6.72,280000.0,6.72,6.73,6.71,6.72,280000.0
2018-04-19 14:10:00,6.72,6.74,6.72,6.73,257500.0,6.72,6.74,6.72,6.73,257500.0
2018-04-19 14:20:00,6.72,6.73,6.71,6.71,200000.0,6.72,6.73,6.71,6.71,200000.0
2018-04-19 14:30:00,6.71,6.72,6.7,6.72,354500.0,6.71,6.72,6.7,6.72,354500.0
2018-04-19 14:40:00,6.72,6.73,6.71,6.72,168400.0,6.72,6.73,6.71,6.72,168400.0
2018-04-19 14:50:00,6.72,6.73,6.72,6.72,240600.0,6.72,6.73,6.72,6.72,240600.0
2018-04-19 15:00:00,6.72,6.75,6.72,6.75,449100.0,6.72,6.75,6.72,6.75,449100.0
2018-04-19 15:10:00,6.75,6.75,6.73,6.74,316750.0,6.75,6.75,6.73,6.74,316750.0
2018-04-19 15:20:00,6.75,6.75,6.73,6.75,458250.0,6.75,6.75,6.73,6.75,458250.0
2018-04-19 15:30:00,6.75,6.78,6.75,6.78,956700.0,6.75,6.78,6.75,6.78,956700.0
2018-04-19 15:40:00,6.77,6.78,6.77,6.77,1067400.0,6.77,6.78,6.77,6.77,1067400.0
2018-04-19 15:50:00,6.77,6.77,6.76,6.77,1913450.0,6.77,6.77,6.76,6.77,1913450.0
2018-04-20 09:30:00,6.72,6.76,6.67,6.73,1803600.0,6.72,6.76,6.67,6.73,1803600.0
2018-04-20 09:40:00,6.74,6.8,6.74,6.74,1191050.0,6.74,6.8,6.74,6.74,1191050.0
2018-04-20 09:50:00,6.74,6.75,6.73,6.75,883350.0,6.74,6.75,6.73,6.75,883350.0
2018-04-20 10:00:00,6.75,6.76,6.7,6.71,1032900.0,6.75,6.76,6.7,6.71,1032900.0
2018-04-20 10:10:00,6.7,6.71,6.69,6.7,842450.0,6.7,6.71,6.69,6.7,842450.0
2018-04-20 10:20:00,6.7,6.71,6.69,6.7,1850750.0,6.7,6.71,6.69,6.7,1850750.0
2018-04-20 10:30:00,6.7,6.71,6.66,6.66,2315850.0,6.7,6.71,6.66,6.66,2315850.0
2018-04-20 10:40:00,6.67,6.68,6.65,6.66,816350.0,6.67,6.68,6.65,6.66,816350.0
2018-04-20 10:50:00,6.66,6.67,6.65,6.66,844200.0,6.66,6.67,6.65,6.66,844200.0
2018-04-20 11:00:00,6.66,6.67,6.63,6.64,829150.0,6.66,6.67,6.63,6.64,829150.0
2018-04-20 11:10:00,6.64,6.64,6.61,6.62,905100.0,6.64,6.64,6.61,6.62,905100.0
2018-04-20 11:20:00,6.63,6.64,6.61,6.63,778000.0,6.63,6.64,6.61,6.63,778000.0
2018-04-20 11:30:00,6.63,6.64,6.62,6.62,853500.0,6.63,6.64,6.62,6.62,853500.0
2018-04-20 11:40:00,6.62,6.68,6.62,6.68,410000.0,6.62,6.68,6.62,6.68,410000.0
2018-04-20 11:50:00,6.69,6.69,6.65,6.67,786200.0,6.69,6.69,6.65,6.67,786200.0
2018-04-20 12:00:00,6.66,6.67,6.64,6.67,179600.0,6.66,6.67,6.64,6.67,179600.0
2018-04-20 12:10:00,6.66,6.66,6.63,6.63,451700.0,6.66,6.66,6.63,6.63,451700.0
2018-04-20 12:20:00,6.63,6.64,6.63,6.64,181800.0,6.63,6.64,6.63,6.64,181800.0
2018-04-20 12:30:00,6.64,6.66,6.64,6.64,438750.0,6.64,6.66,6.64,6.64,438750.0
2018-04-20 12:40:00,6.65,6.65,6.64,6.64,453300.0,6.65,6.65,6.64,6.64,453300.0
2018-04-20 12:50:00,6.64,6.65,6.63,6.64,311100.0,6.64,6.65,6.63,6.64,311100.0
2018-04-20 13:00:00,6.65,6.65,6.63,6.64,195150.0,6.65,6.65,6.63,6.64,195150.0
2018-04-20 13:10:00,6.64,6.65,6.64,6.64,220000.0,6.64,6.65,6.64,6.64,220000.0
2018-04-20 13:20:00,6.64,6.64,6.63,6.64,192500.0,6.64,6.64,6.63,6.64,192500.0
2018-04-20 13:30:00,6.64,6.65,6.64,6.64,425000.0,6.64,6.65,6.64,6.64,425000.0
2018-04-20 13:40:00,6.64,6.65,6.63,6.63,294950.0,6.64,6.65,6.63,6.63,294950.0
2018-04-20 13:50:00,6.63,6.64,6.63,6.64,257450.0,6.63,6.64,6.63,6.64,257450.0
2018-04-20 14:00:00,6.64,6.64,6.64,6.64,336800.0,6.64,6.64,6.64,6.64,336800.0
2018-04-20 14:10:00,6.64,6.64,6.63,6.64,278750.0,6.64,6.64,6.63,6.64,278750.0
2018-04-20 14:20:00,6.63,6.64,6.63,6.64,408700.0,6.63,6.64,6.63,6.64,408700.0
2018-04-20 14:30:00,6.65,6.67,6.64,6.66,540400.0,6.65,6.67,6.64,6.66,540400.0
2018-04-20 14:40:00,6.66,6.67,6.66,6.66,270000.0,6.66,6.67,6.66,6.66,270000.0
2018-04-20 14:50:00,6.67,6.67,6.66,6.67,85000.0,6.67,6.67,6.66,6.67,85000.0
2018-04-20 15:00:00,6.67,6.67,6.65,6.65,471450.0,6.67,6.67,6.65,6.65,471450.0
2018-04-20 15:10:00,6.66,6.66,6.64,6.64,452750.0,6.66,6.66,6.64,6.64,452750.0
2018-04-20 15:20:00,6.64,6.65,6.64,6.64,441500.0,6.64,6.65,6.64,6.64,441500.0
2018-04-20 15:30:00,6.64,6.64,6.63,6.64,433100.0,6.64,6.64,6.63,6.64,433100.0
2018-04-20 15:40:00,6.64,6.66,6.63,6.64,1516600.0,6.64,6.66,6.63,6.64,1516600.0
2018-04-20 15:50:00,6.64,6.64,6.63,6.64,3369250.0,6.64,6.64,6.63,6.64,3369250.0
2018-04-23 09:30:00,6.67,6.68,6.64,6.64,558600.0,6.67,6.68,6.64,6.64,558600.0
2018-04-23 09:40:00,6.65,6.66,6.59,6.59,1083950.0,6.65,6.66,6.59,6.59,1083950.0
2018-04-23 09:50:00,6.61,6.61,6.56,6.59,796500.0,6.61,6.61,6.56,6.59,796500.0
2018-04-23 10:00:00,6.59,6.62,6.57,6.61,482800.0,6.59,6.62,6.57,6.61,482800.0
2018-04-23 10:10:00,6.61,6.63,6.59,6.63,417800.0,6.61,6.63,6.59,6.63,417800.0
2018-04-23 10:20:00,6.63,6.63,6.61,6.62,611400.0,6.63,6.63,6.61,6.62,611400.0
2018-04-23 10:30:00,6.62,6.62,6.59,6.61,584650.0,6.62,6.62,6.59,6.61,584650.0
2018-04-23 10:40:00,6.61,6.63,6.6,6.63,313550.0,6.61,6.63,6.6,6.63,313550.0
2018-04-23 10:50:00,6.63,6.65,6.63,6.64,649600.0,6.63,6.65,6.63,6.64,649600.0
2018-04-23 11:00:00,6.63,6.66,6.62,6.66,389150.0,6.63,6.66,6.62,6.66,389150.0
2018-04-23 11:10:00,6.67,6.68,6.66,6.67,401800.0,6.67,6.68,6.66,6.67,401800.0
2018-04-23 11:20:00,6.67,6.71,6.67,6.7,1087300.0,6.67,6.71,6.67,6.7,1087300.0
2018-04-23 11:30:00,6.7,6.7,6.68,6.7,1004250.0,6.7,6.7,6.68,6.7,1004250.0
2018-04-23 11:40:00,6.7,6.73,6.69,6.7,1101100.0,6.7,6.73,6.69,6.7,1101100.0
2018-04-23 11:50:00,6.7,6.7,6.68,6.69,348600.0,6.7,6.7,6.68,6.69,348600.0
2018-04-23 12:00:00,6.69,6.7,6.68,6.69,397200.0,6.69,6.7,6.68,6.69,397200.0
2018-04-23 12:10:00,6.69,6.71,6.69,6.7,436650.0,6.69,6.71,6.69,6.7,436650.0
2018-04-23 12:20:00,6.7,6.7,6.68,6.68,385550.0,6.7,6.7,6.68,6.68,385550.0
2018-04-23 12:30:00,6.68,6.71,6.68,6.7,303250.0,6.68,6.71,6.68,6.7,303250.0
2018-04-23 12:40:00,6.71,6.71,6.7,6.7,316750.0,6.71,6.71,6.7,6.7,316750.0
2018-04-23 12:50:00,6.7,6.7,6.7,6.7,451000.0,6.7,6.7,6.7,6.7,451000.0
2018-04-23 13:00:00,6.69,6.69,6.67,6.67,287800.0,6.69,6.69,6.67,6.67,287800.0
2018-04-23 13:10:00,6.67,6.7,6.67,6.7,150000.0,6.67,6.7,6.67,6.7,150000.0
2018-04-23 13:20:00,6.7,6.7,6.68,6.68,225950.0,6.7,6.7,6.68,6.68,225950.0
2018-04-23 13:30:00,6.68,6.69,6.66,6.66,659750.0,6.68,6.69,6.66,6.66,659750.0
2018-04-23 13:40:00,6.66,6.67,6.65,6.67,255400.0,6.66,6.67,6.65,6.67,255400.0
2018-04-23 13:50:00,6.66,6.67,6.66,6.67,232100.0,6.66,6.67,6.66,6.67,232100.0
2018-04-23 14:00:00,6.67,6.67,6.65,6.65,303250.0,6.67,6.67,6.65,6.65,303250.0
2018-04-23 14:10:00,6.64,6.65,6.63,6.64,281800.0,6.64,6.65,6.63,6.64,281800.0
2018-04-23 14:20:00,6.64,6.65,6.62,6.63,793400.0,6.64,6.65,6.62,6.63,793400.0
2018-04-23 14:30:00,6.63,6.63,6.61,6.61,444100.0,6.63,6.63,6.61,6.61,444100.0
2018-04-23 14:40:00,6.61,6.62,6.61,6.62,341850.0,6.61,6.62,6.61,6.62,341850.0
2018-04-23 14:50:00,6.62,6.62,6.52,6.56,4764700.0,6.62,6.62,6.52,6.56,4764700.0
2018-04-23 15:00:00,6.58,6.62,6.55,6.58,2907650.0,6.58,6.62,6.55,6.58,2907650.0
2018-04-23 15:10:00,6.58,6.61,6.58,6.61,1083950.0,6.58,6.61,6.58,6.61,1083950.0
2018-04-23 15:20:00,6.61,6.62,6.6,6.61,1402250.0,6.61,6.62,6.6,6.61,1402250.0
2018-04-23 15:30:00,6.61,6.61,6.59,6.6,844550.0,6.61,6.61,6.59,6.6,844550.0
2018-04-23 15:40:00,6.59,6.59,6.58,6.59,1562950.0,6.59,6.59,6.58,6.59,1562950.0
2018-04-23 15:50:00,6.59,6.62,6.59,6.61,4448300.0,6.59,6.62,6.59,6.61,4448300.0
2018-04-24 09:30:00,6.66,6.72,6.65,6.71,882950.0,6.66,6.72,6.65,6.71,882950.0
2018-04-24 09:40:00,6.71,6.76,6.69,6.74,784850.0,6.71,6.76,6.69,6.74,784850.0
2018-04-24 09:50:00,6.74,6.78,6.72,6.76,2485850.0,6.74,6.78,6.72,6.76,2485850.0
2018-04-24 10:00:00,6.75,6.76,6.74,6.74,768400.0,6.75,6.76,6.74,6.74,768400.0
2018-04-24 10:10:00,6.75,6.75,6.69,6.7,1269700.0,6.75,6.75,6.69,6.7,1269700.0
2018-04-24 10:20:00,6.7,6.72,6.69,6.72,1637050.0,6.7,6.72,6.69,6.72,1637050.0
2018-04-24 10:30:00,6.72,6.72,6.7,6.71,1251650.0,6.72,6.72,6.7,6.71,1251650.0
2018-04-24 10:40:00,6.71,6.72,6.7,6.71,566400.0,6.71,6.72,6.7,6.71,566400.0
2018-04-24 10:50:00,6.71,6.72,6.7,6.7,322450.0,6.71,6.72,6.7,6.7,322450.0
2018-04-24 11:00:00,6.7,6.7,6.64,6.66,779650.0,6.7,6.7,6.64,6.66,779650.0
2018-04-24 11:10:00,6.66,6.66,6.64,6.65,452450.0,6.66,6.66,6.64,6.65,452450.0
2018-04-24 11:20:00,6.65,6.66,6.65,6.66,658750.0,6.65,6.66,6.65,6.66,658750.0
2018-04-24 11:30:00,6.65,6.67,6.65,6.67,633200.0,6.65,6.67,6.65,6.67,633200.0
2018-04-24 11:40:00,6.68,6.68,6.66,6.67,682200.0,6.68,6.68,6.66,6.67,682200.0
2018-04-24 11:50:00,6.67,6.7,6.67,6.69,563500.0,6.67,6.7,6.67,6.69,563500.0
2018-04-24 12:00:00,6.69,6.69,6.67,6.67,254050.0,6.69,6.69,6.67,6.67,254050.0
2018-04-24 12:10:00,6.67,6.67,6.66,6.66,211050.0,6.67,6.67,6.66,6.66,211050.0
2018-04-24 12:20:00,6.66,6.67,6.63,6.63,519500.0,6.66,6.67,6.63,6.63,519500.0
2018-04-24 12:30:00,6.64,6.64,6.61,6.63,765950.0,6.64,6.64,6.61,6.63,765950.0
2018-04-24 12:40:00,6.63,6.63,6.62,6.63,232500.0,6.63,6.63,6.62,6.63,232500.0
2018-04-24 12:50:00,6.63,6.64,6.63,6.63,617200.0,6.63,6.64,6.63,6.63,617200.0
2018-04-24 13:00:00,6.63,6.65,6.63,6.65,336450.0,6.63,6.65,6.63,6.65,336450.0
2018-04-24 13:10:00,6.65,6.67,6.64,6.64,197150.0,6.65,6.67,6.64,6.64,197150.0
2018-04-24 13:20:00,6.64,6.65,6.64,6.65,242050.0,6.64,6.65,6.64,6.65,242050.0
2018-04-24 13:30:00,6.64,6.65,6.64,6.64,419850.0,6.64,6.65,6.64,6.64,419850.0
2018-04-24 13:40:00,6.64,6.65,6.63,6.63,140000.0,6.64,6.65,6.63,6.63,140000.0
2018-04-24 13:50:00,6.63,6.63,6.61,6.62,402300.0,6.63,6.63,6.61,6.62,402300.0
2018-04-24 14:00:00,6.62,6.62,6.59,6.59,352150.0,6.62,6.62,6.59,6.59,352150.0
2018-04-24 14:10:00,6.6,6.63,6.6,6.62,292850.0,6.6,6.63,6.6,6.62,292850.0
2018-04-24 14:20:00,6.62,6.65,6.62,6.62,310250.0,6.62,6.65,6.62,6.62,310250.0
2018-04-24 14:30:00,6.62,6.64,6.62,6.63,300600.0,6.62,6.64,6.62,6.63,300600.0
2018-04-24 14:40:00,6.63,6.65,6.63,6.64,305600.0,6.63,6.65,6.63,6.64,305600.0
2018-04-24 14:50:00,6.64,6.67,6.64,6.67,712650.0,6.64,6.67,6.64,6.67,712650.0
2018-04-24 15:00:00,6.67,6.68,6.67,6.68,722750.0,6.67,6.68,6.67,6.68,722750.0
2018-04-24 15:10:00,6.68,6.69,6.66,6.68,765400.0,6.68,6.69,6.66,6.68,765400.0
2018-04-24 15:20:00,6.68,6.7,6.68,6.68,1855350.0,6.68,6.7,6.68,6.68,1855350.0
2018-04-24 15:30:00,6.68,6.69,6.67,6.67,878850.0,6.68,6.69,6.67,6.67,878850.0
2018-04-24 15:40:00,6.67,6.68,6.66,6.68,1138750.0,6.67,6.68,6.66,6.68,1138750.0
2018-04-24 15:50:00,6.68,6.68,6.65,6.66,2624050.0,6.68,6.68,6.65,6.66,2624050.0
2018-04-25 09:30:00,6.66,6.69,6.61,6.63,562650.0,6.66,6.69,6.61,6.63,562650.0
2018-04-25 09:40:00,6.63,6.67,6.62,6.66,1029250.0,6.63,6.67,6.62,6.66,1029250.0
2018-04-25 09:50:00,6.68,6.71,6.66,6.71,1460150.0,6.68,6.71,6.66,6.71,1460150.0
2018-04-25 10:00:00,6.72,6.77,6.7,6.75,1525250.0,6.72,6.77,6.7,6.75,1525250.0
2018-04-25 10:10:00,6.75,6.8,6.75,6.8,2259750.0,6.75,6.8,6.75,6.8,2259750.0
2018-04-25 10:20:00,6.8,6.82,6.78,6.79,1985250.0,6.8,6.82,6.78,6.79,1985250.0
2018-04-25 10:30:00,6.78,6.81,6.76,6.76,2095600.0,6.78,6.81,6.76,6.76,2095600.0
2018-04-25 10:40:00,6.76,6.79,6.75,6.77,1051000.0,6.76,6.79,6.75,6.77,1051000.0
2018-04-25 10:50:00,6.77,6.78,6.75,6.78,1073850.0,6.77,6.78,6.75,6.78,1073850.0
2018-04-25 11:00:00,6.78,6.79,6.78,6.79,320000.0,6.78,6.79,6.78,6.79,320000.0
2018-04-25 11:10:00,6.8,6.82,6.79,6.79,787900.0,6.8,6.82,6.79,6.79,787900.0
2018-04-25 11:20:00,6.79,6.81,6.78,6.79,958600.0,6.79,6.81,6.78,6.79,958600.0
2018-04-25 11:30:00,6.78,6.8,6.77,6.79,380500.0,6.78,6.8,6.77,6.79,380500.0
2018-04-25 11:40:00,6.79,6.79,6.75,6.78,623550.0,6.79,6.79,6.75,6.78,623550.0
2018-04-25 11:50:00,6.77,6.78,6.76,6.78,377250.0,6.77,6.78,6.76,6.78,377250.0
2018-04-25 12:00:00,6.78,6.78,6.76,6.78,329000.0,6.78,6.78,6.76,6.78,329000.0
2018-04-25 12:10:00,6.78,6.79,6.77,6.78,310900.0,6.78,6.79,6.77,6.78,310900.0
2018-04-25 12:20:00,6.78,6.8,6.76,6.8,753950.0,6.78,6.8,6.76,6.8,753950.0
2018-04-25 12:30:00,6.8,6.8,6.78,6.78,354950.0,6.8,6.8,6.78,6.78,354950.0
2018-04-25 12:40:00,6.79,6.8,6.78,6.8,138800.0,6.79,6.8,6.78,6.8,138800.0
2018-04-25 12:50:00,6.8,6.8,6.78,6.78,431800.0,6.8,6.8,6.78,6.78,431800.0
2018-04-25 13:00:00,6.79,6.79,6.77,6.78,188750.0,6.79,6.79,6.77,6.78,188750.0
2018-04-25 13:10:00,6.77,6.78,6.76,6.77,341850.0,6.77,6.78,6.76,6.77,341850.0
2018-04-25 13:20:00,6.77,6.79,6.76,6.79,331800.0,6.77,6.79,6.76,6.79,331800.0
2018-04-25 13:30:00,6.79,6.8,6.79,6.8,178850.0,6.79,6.8,6.79,6.8,178850.0
2018-04-25 13:40:00,6.8,6.81,6.79,6.8,347500.0,6.8,6.81,6.79,6.8,347500.0
2018-04-25 13:50:00,6.79,6.81,6.79,6.8,722750.0,6.79,6.81,6.79,6.8,722750.0
2018-04-25 14:00:00,6.8,6.81,6.79,6.8,451350.0,6.8,6.81,6.79,6.8,451350.0
2018-04-25 14:10:00,6.8,6.82,6.8,6.82,711300.0,6.8,6.82,6.8,6.82,711300.0
2018-04-25 14:20:00,6.82,6.82,6.8,6.81,469100.0,6.82,6.82,6.8,6.81,469100.0
2018-04-25 14:30:00,6.82,6.83,6.82,6.82,618350.0,6.82,6.83,6.82,6.82,618350.0
2018-04-25 14:40:00,6.83,6.84,6.82,6.84,842150.0,6.83,6.84,6.82,6.84,842150.0
2018-04-25 14:50:00,6.84,6.84,6.8,6.81,1036900.0,6.84,6.84,6.8,6.81,1036900.0
2018-04-25 15:00:00,6.82,6.82,6.8,6.8,613250.0,6.82,6.82,6.8,6.8,613250.0
2018-04-25 15:10:00,6.8,6.82,6.8,6.82,848800.0,6.8,6.82,6.8,6.82,848800.0
2018-04-25 15:20:00,6.82,6.82,6.8,6.82,1308650.0,6.82,6.82,6.8,6.82,1308650.0
2018-04-25 15:30:00,6.82,6.82,6.8,6.8,1394850.0,6.82,6.82,6.8,6.8,1394850.0
2018-04-25 15:40:00,6.8,6.8,6.76,6.77,2546900.0,6.8,6.8,6.76,6.77,2546900.0
2018-04-25 15:50:00,6.77,6.8,6.77,6.79,3125350.0,6.77,6.8,6.77,6.79,3125350.0
2018-04-26 09:30:00,7.77,7.89,7.72,7.85,23673900.0,7.77,7.89,7.72,7.85,23673900.0
2018-04-26 09:40:00,7.86,8.04,7.83,8.02,22591350.0,7.86,8.04,7.83,8.02,22591350.0
2018-04-26 09:50:00,8.02,8.17,7.99,8.16,22262300.0,8.02,8.17,7.99,8.16,22262300.0
2018-04-26 10:00:00,8.17,8.17,8.1,8.13,11910700.0,8.17,8.17,8.1,8.13,11910700.0
2018-04-26 10:10:00,8.13,8.2,8.13,8.13,10126700.0,8.13,8.2,8.13,8.13,10126700.0
2018-04-26 10:20:00,8.14,8.3,8.14,8.27,13765400.0,8.14,8.3,8.14,8.27,13765400.0
2018-04-26 10:30:00,8.26,8.37,8.26,8.34,10819700.0,8.26,8.37,8.26,8.34,10819700.0
2018-04-26 10:40:00,8.34,8.34,8.27,8.27,8133950.0,8.34,8.34,8.27,8.27,8133950.0
2018-04-26 10:50:00,8.27,8.37,8.24,8.35,8891100.0,8.27,8.37,8.24,8.35,8891100.0
2018-04-26 11:00:00,8.35,8.42,8.35,8.39,8050850.0,8.35,8.42,8.35,8.39,8050850.0
2018-04-26 11:10:00,8.38,8.44,8.36,8.43,6776050.0,8.38,8.44,8.36,8.43,6776050.0
2018-04-26 11:20:00,8.43,8.46,8.4,8.43,6460900.0,8.43,8.46,8.4,8.43,6460900.0
2018-04-26 11:30:00,8.43,8.43,8.34,8.35,7321750.0,8.43,8.43,8.34,8.35,7321750.0
2018-04-26 11:40:00,8.35,8.39,8.32,8.36,7015400.0,8.35,8.39,8.32,8.36,7015400.0
2018-04-26 11:50:00,8.36,8.43,8.36,8.43,5077400.0,8.36,8.43,8.36,8.43,5077400.0
2018-04-26 12:00:00,8.43,8.46,8.38,8.44,7800850.0,8.43,8.46,8.38,8.44,7800850.0
2018-04-26 12:10:00,8.44,8.46,8.42,8.44,3587750.0,8.44,8.46,8.42,8.44,3587750.0
2018-04-26 12:20:00,8.45,8.49,8.43,8.45,3078800.0,8.45,8.49,8.43,8.45,3078800.0
2018-04-26 12:30:00,8.45,8.48,8.44,8.46,2180100.0,8.45,8.48,8.44,8.46,2180100.0
2018-04-26 12:40:00,8.45,8.46,8.36,8.38,5096650.0,8.45,8.46,8.36,8.38,5096650.0
2018-04-26 12:50:00,8.38,8.42,8.37,8.4,2940400.0,8.38,8.42,8.37,8.4,2940400.0
2018-04-26 13:00:00,8.4,8.44,8.38,8.41,2320100.0,8.4,8.44,8.38,8.41,2320100.0
2018-04-26 13:10:00,8.41,8.43,8.4,8.41,2164750.0,8.41,8.43,8.4,8.41,2164750.0
2018-04-26 13:20:00,8.4,8.43,8.39,8.4,2186450.0,8.4,8.43,8.39,8.4,2186450.0
2018-04-26 13:30:00,8.4,8.45,8.39,8.45,2552750.0,8.4,8.45,8.39,8.45,2552750.0
2018-04-26 13:40:00,8.45,8.45,8.41,8.44,2060850.0,8.45,8.45,8.41,8.44,2060850.0
2018-04-26 13:50:00,8.44,8.48,8.42,8.46,3550950.0,8.44,8.48,8.42,8.46,3550950.0
2018-04-26 14:00:00,8.45,8.47,8.43,8.45,2486650.0,8.45,8.47,8.43,8.45,2486650.0
2018-04-26 14:10:00,8.45,8.48,8.45,8.46,2991300.0,8.45,8.48,8.45,8.46,2991300.0
2018-04-26 14:20:00,8.46,8.47,8.43,8.44,1841900.0,8.46,8.47,8.43,8.44,1841900.0
2018-04-26 14:30:00,8.44,8.48,8.43,8.46,2208050.0,8.44,8.48,8.43,8.46,2208050.0
2018-04-26 14:40:00,8.46,8.49,8.44,8.45,2191650.0,8.46,8.49,8.44,8.45,2191650.0
2018-04-26 14:50:00,8.45,8.47,8.41,8.46,4817850.0,8.45,8.47,8.41,8.46,4817850.0
2018-04-26 15:00:00,8.46,8.46,8.42,8.43,2759250.0,8.46,8.46,8.42,8.43,2759250.0
2018-04-26 15:10:00,8.43,8.49,8.43,8.48,4352000.0,8.43,8.49,8.43,8.48,4352000.0
2018-04-26 15:20:00,8.48,8.5,8.47,8.48,4700450.0,8.48,8.5,8.47,8.48,4700450.0
2018-04-26 15:30:00,8.48,8.51,8.47,8.5,6407900.0,8.48,8.51,8.47,8.5,6407900.0
2018-04-26 15:40:00,8.5,8.51,8.47,8.48,7335100.0,8.5,8.51,8.47,8.48,7335100.0
2018-04-26 15:50:00,8.48,8.48,8.44,8.45,13858400.0,8.48,8.48,8.44,8.45,13858400.0
2018-04-27 09:30:00,8.39,8.44,8.34,8.37,5904650.0,8.39,8.44,8.34,8.37,5904650.0
2018-04-27 09:40:00,8.36,8.48,8.35,8.46,4807800.0,8.36,8.48,8.35,8.46,4807800.0
2018-04-27 09:50:00,8.46,8.56,8.41,8.54,8755850.0,8.46,8.56,8.41,8.54,8755850.0
2018-04-27 10:00:00,8.54,8.59,8.52,8.59,5156450.0,8.54,8.59,8.52,8.59,5156450.0
2018-04-27 10:10:00,8.59,8.62,8.57,8.6,5929300.0,8.59,8.62,8.57,8.6,5929300.0
2018-04-27 10:20:00,8.6,8.62,8.53,8.58,4707950.0,8.6,8.62,8.53,8.58,4707950.0
2018-04-27 10:30:00,8.57,8.61,8.55,8.61,2833900.0,8.57,8.61,8.55,8.61,2833900.0
2018-04-27 10:40:00,8.61,8.64,8.59,8.63,3219000.0,8.61,8.64,8.59,8.63,3219000.0
2018-04-27 10:50:00,8.63,8.64,8.56,8.6,3294550.0,8.63,8.64,8.56,8.6,3294550.0
2018-04-27 11:00:00,8.6,8.63,8.57,8.6,1869350.0,8.6,8.63,8.57,8.6,1869350.0
2018-04-27 11:10:00,8.59,8.6,8.5,8.53,4333450.0,8.59,8.6,8.5,8.53,4333450.0
2018-04-27 11:20:00,8.53,8.56,8.49,8.55,3009100.0,8.53,8.56,8.49,8.55,3009100.0
2018-04-27 11:30:00,8.55,8.57,8.52,8.53,1754900.0,8.55,8.57,8.52,8.53,1754900.0
2018-04-27 11:40:00,8.54,8.54,8.48,8.51,2543150.0,8.54,8.54,8.48,8.51,2543150.0
2018-04-27 11:50:00,8.51,8.55,8.5,8.52,2388650.0,8.51,8.55,8.5,8.52,2388650.0
2018-04-27 12:00:00,8.52,8.56,8.51,8.54,1976450.0,8.52,8.56,8.51,8.54,1976450.0
2018-04-27 12:10:00,8.54,8.55,8.5,8.51,1562050.0,8.54,8.55,8.5,8.51,1562050.0
2018-04-27 12:20:00,8.51,8.54,8.51,8.53,1211150.0,8.51,8.54,8.51,8.53,1211150.0
2018-04-27 12:30:00,8.53,8.53,8.5,8.5,1473400.0,8.53,8.53,8.5,8.5,1473400.0
2018-04-27 12:40:00,8.5,8.51,8.48,8.49,1207750.0,8.5,8.51,8.48,8.49,1207750.0
2018-04-27 12:50:00,8.49,8.52,8.49,8.5,943050.0,8.49,8.52,8.49,8.5,943050.0
2018-04-27 13:00:00,8.5,8.52,8.49,8.52,1430700.0,8.5,8.52,8.49,8.52,1430700.0
2018-04-27 13:10:00,8.52,8.52,8.5,8.52,2130350.0,8.52,8.52,8.5,8.52,2130350.0
2018-04-27 13:20:00,8.53,8.57,8.5,8.53,2878900.0,8.53,8.57,8.5,8.53,2878900.0
2018-04-27 13:30:00,8.54,8.57,8.54,8.57,1223700.0,8.54,8.57,8.54,8.57,1223700.0
2018-04-27 13:40:00,8.57,8.57,8.55,8.56,959250.0,8.57,8.57,8.55,8.56,959250.0
2018-04-27 13:50:00,8.55,8.57,8.53,8.55,1567350.0,8.55,8.57,8.53,8.55,1567350.0
2018-04-27 14:00:00,8.55,8.58,8.54,8.57,1190950.0,8.55,8.58,8.54,8.57,1190950.0
2018-04-27 14:10:00,8.57,8.61,8.57,8.61,2243600.0,8.57,8.61,8.57,8.61,2243600.0
2018-04-27 14:20:00,8.6,8.63,8.6,8.61,1633900.0,8.6,8.63,8.6,8.61,1633900.0
2018-04-27 14:30:00,8.61,8.65,8.61,8.65,2727750.0,8.61,8.65,8.61,8.65,2727750.0
2018-04-27 14:40:00,8.65,8.66,8.64,8.65,2670100.0,8.65,8.66,8.64,8.65,2670100.0
2018-04-27 14:50:00,8.65,8.65,8.61,8.63,1989450.0,8.65,8.65,8.61,8.63,1989450.0
2018-04-27 15:00:00,8.64,8.65,8.62,8.65,1155050.0,8.64,8.65,8.62,8.65,1155050.0
2018-04-27 15:10:00,8.65,8.65,8.62,8.63,1200650.0,8.65,8.65,8.62,8.63,1200650.0
2018-04-27 15:20:00,8.63,8.64,8.62,8.63,1239600.0,8.63,8.64,8.62,8.63,1239600.0
2018-04-27 15:30:00,8.63,8.63,8.57,8.57,3007300.0,8.63,8.63,8.57,8.57,3007300.0
2018-04-27 15:40:00,8.57,8.57,8.54,8.56,4100450.0,8.57,8.57,8.54,8.56,4100450.0
2018-04-27 15:50:00,8.56,8.57,8.54,8.55,7447150.0,8.56,8.57,8.54,8.55,7447150.0
2018-04-30 09:30:00,8.55,8.62,8.49,8.61,3601300.0,8.55,8.62,8.49,8.61,3601300.0
2018-04-30 09:40:00,8.62,8.65,8.6,8.62,2124900.0,8.62,8.65,8.6,8.62,2124900.0
2018-04-30 09:50:00,8.62,8.65,8.62,8.63,1411250.0,8.62,8.65,8.62,8.63,1411250.0
2018-04-30 10:00:00,8.63,8.63,8.58,8.59,1234600.0,8.63,8.63,8.58,8.59,1234600.0
2018-04-30 10:10:00,8.59,8.61,8.58,8.59,1297950.0,8.59,8.61,8.58,8.59,1297950.0
2018-04-30 10:20:00,8.58,8.59,8.55,8.57,1993050.0,8.58,8.59,8.55,8.57,1993050.0
2018-04-30 10:30:00,8.58,8.58,8.53,8.55,1109600.0,8.58,8.58,8.53,8.55,1109600.0
2018-04-30 10:40:00,8.55,8.56,8.53,8.55,1387550.0,8.55,8.56,8.53,8.55,1387550.0
2018-04-30 10:50:00,8.55,8.56,8.53,8.53,587000.0,8.55,8.56,8.53,8.53,587000.0
2018-04-30 11:00:00,8.53,8.55,8.52,8.53,817950.0,8.53,8.55,8.52,8.53,817950.0
2018-04-30 11:10:00,8.53,8.54,8.51,8.53,1125400.0,8.53,8.54,8.51,8.53,1125400.0
2018-04-30 11:20:00,8.53,8.54,8.51,8.53,1674100.0,8.53,8.54,8.51,8.53,1674100.0
2018-04-30 11:30:00,8.53,8.53,8.5,8.51,832100.0,8.53,8.53,8.5,8.51,832100.0
2018-04-30 11:40:00,8.51,8.51,8.46,8.47,1835000.0,8.51,8.51,8.46,8.47,1835000.0
2018-04-30 11:50:00,8.47,8.5,8.46,8.49,1959200.0,8.47,8.5,8.46,8.49,1959200.0
2018-04-30 12:00:00,8.48,8.5,8.47,8.49,1605500.0,8.48,8.5,8.47,8.49,1605500.0
2018-04-30 12:10:00,8.48,8.49,8.45,8.47,1654100.0,8.48,8.49,8.45,8.47,1654100.0
2018-04-30 12:20:00,8.47,8.48,8.43,8.43,1316650.0,8.47,8.48,8.43,8.43,1316650.0
2018-04-30 12:30:00,8.44,8.46,8.44,8.44,1601100.0,8.44,8.46,8.44,8.44,1601100.0
2018-04-30 12:40:00,8.44,8.45,8.42,8.44,1324650.0,8.44,8.45,8.42,8.44,1324650.0
2018-04-30 12:50:00,8.44,8.45,8.42,8.45,921650.0,8.44,8.45,8.42,8.45,921650.0
2018-04-30 13:00:00,8.45,8.46,8.44,8.44,1195900.0,8.45,8.46,8.44,8.44,1195900.0
2018-04-30 13:10:00,8.44,8.45,8.43,8.44,801550.0,8.44,8.45,8.43,8.44,801550.0
2018-04-30 13:20:00,8.44,8.45,8.43,8.45,684500.0,8.44,8.45,8.43,8.45,684500.0
2018-04-30 13:30:00,8.45,8.45,8.41,8.41,1216550.0,8.45,8.45,8.41,8.41,1216550.0
2018-04-30 13:40:00,8.41,8.42,8.4,8.4,1642250.0,8.41,8.42,8.4,8.4,1642250.0
2018-04-30 13:50:00,8.4,8.46,8.4,8.45,1472600.0,8.4,8.46,8.4,8.45,1472600.0
2018-04-30 14:00:00,8.45,8.45,8.42,8.43,878250.0,8.45,8.45,8.42,8.43,878250.0
2018-04-30 14:10:00,8.43,8.47,8.42,8.47,1821900.0,8.43,8.47,8.42,8.47,1821900.0
2018-04-30 14:20:00,8.47,8.51,8.47,8.48,1442850.0,8.47,8.51,8.47,8.48,1442850.0
2018-04-30 14:30:00,8.48,8.51,8.47,8.5,1062700.0,8.48,8.51,8.47,8.5,1062700.0
2018-04-30 14:40:00,8.51,8.54,8.51,8.54,1419950.0,8.51,8.54,8.51,8.54,1419950.0
2018-04-30 14:50:00,8.54,8.54,8.52,8.54,1011350.0,8.54,8.54,8.52,8.54,1011350.0
2018-04-30 15:00:00,8.53,8.54,8.52,8.54,1472100.0,8.53,8.54,8.52,8.54,1472100.0
2018-04-30 15:10:00,8.54,8.56,8.53,8.53,1161300.0,8.54,8.56,8.53,8.53,1161300.0
2018-04-30 15:20:00,8.53,8.53,8.5,8.53,654200.0,8.53,8.53,8.5,8.53,654200.0
2018-04-30 15:30:00,8.52,8.54,8.51,8.52,1241600.0,8.52,8.54,8.51,8.52,1241600.0
2018-04-30 15:40:00,8.51,8.52,8.49,8.51,1347400.0,8.51,8.52,8.49,8.51,1347400.0
2018-04-30 15:50:00,8.51,8.51,8.47,8.47,2304000.0,8.51,8.51,8.47,8.47,2304000.0
2018-05-01 09:30:00,8.47,8.52,8.44,8.52,2310350.0,8.47,8.52,8.44,8.52,2310350.0
2018-05-01 09:40:00,8.52,8.53,8.49,8.51,1258850.0,8.52,8.53,8.49,8.51,1258850.0
2018-05-01 09:50:00,8.51,8.62,8.51,8.58,2072250.0,8.51,8.62,8.51,8.58,2072250.0
2018-05-01 10:00:00,8.58,8.59,8.55,8.57,1929450.0,8.58,8.59,8.55,8.57,1929450.0
2018-05-01 10:10:00,8.57,8.58,8.55,8.57,1401050.0,8.57,8.58,8.55,8.57,1401050.0
2018-05-01 10:20:00,8.57,8.58,8.54,8.54,1203450.0,8.57,8.58,8.54,8.54,1203450.0
2018-05-01 10:30:00,8.55,8.56,8.53,8.55,639600.0,8.55,8.56,8.53,8.55,639600.0
2018-05-01 10:40:00,8.55,8.57,8.53,8.54,797900.0,8.55,8.57,8.53,8.54,797900.0
2018-05-01 10:50:00,8.55,8.55,8.54,8.55,460700.0,8.55,8.55,8.54,8.55,460700.0
2018-05-01 11:00:00,8.54,8.54,8.49,8.51,917100.0,8.54,8.54,8.49,8.51,917100.0
2018-05-01 11:10:00,8.51,8.52,8.47,8.48,2183900.0,8.51,8.52,8.47,8.48,2183900.0
2018-05-01 11:20:00,8.48,8.49,8.47,8.49,1081900.0,8.48,8.49,8.47,8.49,1081900.0
2018-05-01 11:30:00,8.49,8.49,8.46,8.47,878650.0,8.49,8.49,8.46,8.47,878650.0
2018-05-01 11:40:00,8.47,8.51,8.47,8.5,595200.0,8.47,8.51,8.47,8.5,595200.0
2018-05-01 11:50:00,8.5,8.5,8.45,8.47,628500.0,8.5,8.5,8.45,8.47,628500.0
2018-05-01 12:00:00,8.47,8.48,8.46,8.47,461650.0,8.47,8.48,8.46,8.47,461650.0
2018-05-01 12:10:00,8.47,8.48,8.46,8.47,716750.0,8.47,8.48,8.46,8.47,716750.0
2018-05-01 12:20:00,8.47,8.47,8.44,8.44,1023300.0,8.47,8.47,8.44,8.44,1023300.0
2018-05-01 12:30:00,8.44,8.45,8.42,8.44,770000.0,8.44,8.45,8.42,8.44,770000.0
2018-05-01 12:40:00,8.44,8.45,8.42,8.43,504050.0,8.44,8.45,8.42,8.43,504050.0
2018-05-01 12:50:00,8.43,8.44,8.41,8.43,800000.0,8.43,8.44,8.41,8.43,800000.0
2018-05-01 13:00:00,8.43,8.43,8.4,8.41,424750.0,8.43,8.43,8.4,8.41,424750.0
2018-05-01 13:10:00,8.41,8.42,8.4,8.41,488700.0,8.41,8.42,8.4,8.41,488700.0
2018-05-01 13:20:00,8.4,8.41,8.4,8.41,654250.0,8.4,8.41,8.4,8.41,654250.0
2018-05-01 13:30:00,8.41,8.43,8.41,8.42,818650.0,8.41,8.43,8.41,8.42,818650.0
2018-05-01 13:40:00,8.42,8.46,8.42,8.46,630350.0,8.42,8.46,8.42,8.46,630350.0
2018-05-01 13:50:00,8.45,8.48,8.45,8.48,528900.0,8.45,8.48,8.45,8.48,528900.0
2018-05-01 14:00:00,8.48,8.48,8.46,8.48,559400.0,8.48,8.48,8.46,8.48,559400.0
2018-05-01 14:10:00,8.48,8.49,8.48,8.48,359100.0,8.48,8.49,8.48,8.48,359100.0
2018-05-01 14:20:00,8.48,8.5,8.48,8.49,217400.0,8.48,8.5,8.48,8.49,217400.0
2018-05-01 14:30:00,8.49,8.5,8.48,8.48,212950.0,8.49,8.5,8.48,8.48,212950.0
2018-05-01 14:40:00,8.49,8.51,8.49,8.5,665450.0,8.49,8.51,8.49,8.5,665450.0
2018-05-01 14:50:00,8.5,8.5,8.48,8.49,613050.0,8.5,8.5,8.48,8.49,613050.0
2018-05-01 15:00:00,8.49,8.5,8.47,8.49,557500.0,8.49,8.5,8.47,8.49,557500.0
2018-05-01 15:10:00,8.49,8.49,8.48,8.49,361500.0,8.49,8.49,8.48,8.49,361500.0
2018-05-01 15:20:00,8.49,8.49,8.47,8.47,500800.0,8.49,8.49,8.47,8.47,500800.0
2018-05-01 15:30:00,8.48,8.49,8.48,8.49,647100.0,8.48,8.49,8.48,8.49,647100.0
2018-05-01 15:40:00,8.48,8.51,8.48,8.5,869650.0,8.48,8.51,8.48,8.5,869650.0
2018-05-01 15:50:00,8.5,8.53,8.5,8.52,1518000.0,8.5,8.53,8.5,8.52,1518000.0
2018-05-02 09:30:00,8.49,8.5,8.43,8.43,1031100.0,8.49,8.5,8.43,8.43,1031100.0
2018-05-02 09:40:00,8.43,8.45,8.41,8.45,2906550.0,8.43,8.45,8.41,8.45,2906550.0
2018-05-02 09:50:00,8.45,8.45,8.41,8.43,1056750.0,8.45,8.45,8.41,8.43,1056750.0
2018-05-02 10:00:00,8.43,8.47,8.42,8.43,997250.0,8.43,8.47,8.42,8.43,997250.0
2018-05-02 10:10:00,8.43,8.43,8.39,8.4,2267000.0,8.43,8.43,8.39,8.4,2267000.0
2018-05-02 10:20:00,8.41,8.41,8.38,8.39,1589450.0,8.41,8.41,8.38,8.39,1589450.0
2018-05-02 10:30:00,8.39,8.41,8.39,8.39,766650.0,8.39,8.41,8.39,8.39,766650.0
2018-05-02 10:40:00,8.38,8.41,8.38,8.4,1071500.0,8.38,8.41,8.38,8.4,1071500.0
2018-05-02 10:50:00,8.39,8.39,8.36,8.37,2000700.0,8.39,8.39,8.36,8.37,2000700.0
2018-05-02 11:00:00,8.37,8.4,8.35,8.4,2587300.0,8.37,8.4,8.35,8.4,2587300.0
2018-05-02 11:10:00,8.4,8.43,8.4,8.42,1725000.0,8.4,8.43,8.4,8.42,1725000.0
2018-05-02 11:20:00,8.43,8.43,8.4,8.41,839600.0,8.43,8.43,8.4,8.41,839600.0
2018-05-02 11:30:00,8.41,8.43,8.39,8.43,803750.0,8.41,8.43,8.39,8.43,803750.0
2018-05-02 11:40:00,8.43,8.46,8.43,8.44,673450.0,8.43,8.46,8.43,8.44,673450.0
2018-05-02 11:50:00,8.44,8.44,8.43,8.44,214400.0,8.44,8.44,8.43,8.44,214400.0
2018-05-02 12:00:00,8.44,8.44,8.42,8.43,274300.0,8.44,8.44,8.42,8.43,274300.0
2018-05-02 12:10:00,8.43,8.44,8.42,8.44,458250.0,8.43,8.44,8.42,8.44,458250.0
2018-05-02 12:20:00,8.44,8.44,8.43,8.43,209900.0,8.44,8.44,8.43,8.43,209900.0
2018-05-02 12:30:00,8.44,8.44,8.41,8.42,342250.0,8.44,8.44,8.41,8.42,342250.0
2018-05-02 12:40:00,8.42,8.42,8.41,8.42,665000.0,8.42,8.42,8.41,8.42,665000.0
2018-05-02 12:50:00,8.42,8.42,8.41,8.41,215000.0,8.42,8.42,8.41,8.41,215000.0
2018-05-02 13:00:00,8.41,8.42,8.41,8.41,330250.0,8.41,8.42,8.41,8.41,330250.0
2018-05-02 13:10:00,8.41,8.41,8.4,8.41,517650.0,8.41,8.41,8.4,8.41,517650.0
2018-05-02 13:20:00,8.41,8.42,8.41,8.41,568800.0,8.41,8.42,8.41,8.41,568800.0
2018-05-02 13:30:00,8.42,8.42,8.4,8.41,348250.0,8.42,8.42,8.4,8.41,348250.0
2018-05-02 13:40:00,8.41,8.42,8.41,8.42,607850.0,8.41,8.42,8.41,8.42,607850.0
2018-05-02 13:50:00,8.42,8.43,8.41,8.42,615750.0,8.42,8.43,8.41,8.42,615750.0
2018-05-02 14:00:00,8.42,8.47,8.42,8.47,479400.0,8.42,8.47,8.42,8.47,479400.0
2018-05-02 14:10:00,8.47,8.48,8.46,8.47,2110450.0,8.47,8.48,8.46,8.47,2110450.0
2018-05-02 14:20:00,8.47,8.49,8.46,8.48,903350.0,8.47,8.49,8.46,8.48,903350.0
2018-05-02 14:30:00,8.48,8.5,8.47,8.49,970450.0,8.48,8.5,8.47,8.49,970450.0
2018-05-02 14:40:00,8.49,8.49,8.46,8.46,1029450.0,8.49,8.49,8.46,8.46,1029450.0
2018-05-02 14:50:00,8.46,8.48,8.46,8.47,612450.0,8.46,8.48,8.46,8.47,612450.0
2018-05-02 15:00:00,8.47,8.48,8.46,8.48,360200.0,8.47,8.48,8.46,8.48,360200.0
2018-05-02 15:10:00,8.48,8.48,8.46,8.47,420050.0,8.48,8.48,8.46,8.47,420050.0
2018-05-02 15:20:00,8.46,8.46,8.43,8.45,673550.0,8.46,8.46,8.43,8.45,673550.0
2018-05-02 15:30:00,8.45,8.45,8.43,8.45,568050.0,8.45,8.45,8.43,8.45,568050.0
2018-05-02 15:40:00,8.45,8.45,8.42,8.42,1273800.0,8.45,8.45,8.42,8.42,1273800.0
2018-05-02 15:50:00,8.42,8.43,8.41,8.43,2244850.0,8.42,8.43,8.41,8.43,2244850.0
2018-05-03 09:30:00,8.42,8.42,8.35,8.36,1065550.0,8.42,8.42,8.35,8.36,1065550.0
2018-05-03 09:40:00,8.37,8.38,8.33,8.37,1172100.0,8.37,8.38,8.33,8.37,1172100.0
2018-05-03 09:50:00,8.37,8.46,8.37,8.44,1705300.0,8.37,8.46,8.37,8.44,1705300.0
2018-05-03 10:00:00,8.43,8.44,8.41,8.43,730250.0,8.43,8.44,8.41,8.43,730250.0
2018-05-03 10:10:00,8.44,8.45,8.42,8.43,850850.0,8.44,8.45,8.42,8.43,850850.0
2018-05-03 10:20:00,8.42,8.42,8.38,8.4,1221700.0,8.42,8.42,8.38,8.4,1221700.0
2018-05-03 10:30:00,8.4,8.41,8.37,8.39,1282700.0,8.4,8.41,8.37,8.39,1282700.0
2018-05-03 10:40:00,8.39,8.41,8.38,8.38,732450.0,8.39,8.41,8.38,8.38,732450.0
2018-05-03 10:50:00,8.38,8.38,8.36,8.37,1254850.0,8.38,8.38,8.36,8.37,1254850.0
2018-05-03 11:00:00,8.37,8.39,8.36,8.37,666200.0,8.37,8.39,8.36,8.37,666200.0
2018-05-03 11:10:00,8.37,8.42,8.37,8.39,520750.0,8.37,8.42,8.37,8.39,520750.0
2018-05-03 11:20:00,8.39,8.4,8.37,8.39,361100.0,8.39,8.4,8.37,8.39,361100.0
2018-05-03 11:30:00,8.39,8.4,8.38,8.4,308400.0,8.39,8.4,8.38,8.4,308400.0
2018-05-03 11:40:00,8.4,8.4,8.38,8.4,439700.0,8.4,8.4,8.38,8.4,439700.0
2018-05-03 11:50:00,8.4,8.4,8.38,8.39,175950.0,8.4,8.4,8.38,8.39,175950.0
2018-05-03 12:00:00,8.39,8.41,8.39,8.39,255950.0,8.39,8.41,8.39,8.39,255950.0
2018-05-03 12:10:00,8.4,8.4,8.38,8.39,458650.0,8.4,8.4,8.38,8.39,458650.0
2018-05-03 12:20:00,8.39,8.39,8.37,8.37,693150.0,8.39,8.39,8.37,8.37,693150.0
2018-05-03 12:30:00,8.37,8.39,8.36,8.38,1096400.0,8.37,8.39,8.36,8.38,1096400.0
2018-05-03 12:40:00,8.37,8.38,8.37,8.37,939550.0,8.37,8.38,8.37,8.37,939550.0
2018-05-03 12:50:00,8.37,8.39,8.37,8.39,631350.0,8.37,8.39,8.37,8.39,631350.0
2018-05-03 13:00:00,8.39,8.4,8.39,8.39,506300.0,8.39,8.4,8.39,8.39,506300.0
2018-05-03 13:10:00,8.4,8.41,8.39,8.4,631700.0,8.4,8.41,8.39,8.4,631700.0
2018-05-03 13:20:00,8.4,8.4,8.39,8.4,430250.0,8.4,8.4,8.39,8.4,430250.0
2018-05-03 13:30:00,8.4,8.41,8.4,8.4,441500.0,8.4,8.41,8.4,8.4,441500.0
2018-05-03 13:40:00,8.4,8.4,8.38,8.38,360200.0,8.4,8.4,8.38,8.38,360200.0
2018-05-03 13:50:00,8.38,8.39,8.38,8.38,146050.0,8.38,8.39,8.38,8.38,146050.0
2018-05-03 14:00:00,8.37,8.39,8.37,8.39,319300.0,8.37,8.39,8.37,8.39,319300.0
2018-05-03 14:10:00,8.38,8.4,8.37,8.4,155000.0,8.38,8.4,8.37,8.4,155000.0
2018-05-03 14:20:00,8.39,8.4,8.38,8.4,418400.0,8.39,8.4,8.38,8.4,418400.0
2018-05-03 14:30:00,8.4,8.41,8.39,8.4,617200.0,8.4,8.41,8.39,8.4,617200.0
2018-05-03 14:40:00,8.4,8.4,8.38,8.38,254750.0,8.4,8.4,8.38,8.38,254750.0
2018-05-03 14:50:00,8.39,8.39,8.37,8.39,467950.0,8.39,8.39,8.37,8.39,467950.0
2018-05-03 15:00:00,8.39,8.4,8.39,8.39,303750.0,8.39,8.4,8.39,8.39,303750.0
2018-05-03 15:10:00,8.39,8.4,8.39,8.39,213350.0,8.39,8.4,8.39,8.39,213350.0
2018-05-03 15:20:00,8.4,8.4,8.38,8.4,342000.0,8.4,8.4,8.38,8.4,342000.0
2018-05-03 15:30:00,8.4,8.4,8.38,8.39,580800.0,8.4,8.4,8.38,8.39,580800.0
2018-05-03 15:40:00,8.38,8.39,8.37,8.38,1976850.0,8.38,8.39,8.37,8.38,1976850.0
2018-05-03 15:50:00,8.37,8.42,8.37,8.39,2679350.0,8.37,8.42,8.37,8.39,2679350.0
2018-05-04 09:30:00,8.38,8.4,8.35,8.39,1107250.0,8.38,8.4,8.35,8.39,1107250.0
2018-05-04 09:40:00,8.39,8.39,8.38,8.39,436100.0,8.39,8.39,8.38,8.39,436100.0
2018-05-04 09:50:00,8.38,8.4,8.38,8.39,445750.0,8.38,8.4,8.38,8.39,445750.0
2018-05-04 10:00:00,8.38,8.39,8.36,8.38,286900.0,8.38,8.39,8.36,8.38,286900.0
2018-05-04 10:10:00,8.39,8.39,8.37,8.38,588900.0,8.39,8.39,8.37,8.38,588900.0
2018-05-04 10:20:00,8.38,8.39,8.37,8.38,414650.0,8.38,8.39,8.37,8.38,414650.0
2018-05-04 10:30:00,8.38,8.38,8.37,8.38,236450.0,8.38,8.38,8.37,8.38,236450.0
2018-05-04 10:40:00,8.38,8.4,8.38,8.38,349150.0,8.38,8.4,8.38,8.38,349150.0
2018-05-04 10:50:00,8.38,8.39,8.38,8.38,293700.0,8.38,8.39,8.38,8.38,293700.0
2018-05-04 11:00:00,8.38,8.39,8.37,8.38,418400.0,8.38,8.39,8.37,8.38,418400.0
2018-05-04 11:10:00,8.38,8.38,8.37,8.37,220850.0,8.38,8.38,8.37,8.37,220850.0
2018-05-04 11:20:00,8.37,8.38,8.36,8.38,930850.0,8.37,8.38,8.36,8.38,930850.0
2018-05-04 11:30:00,8.38,8.38,8.37,8.38,709700.0,8.38,8.38,8.37,8.38,709700.0
2018-05-04 11:40:00,8.38,8.39,8.37,8.38,607650.0,8.38,8.39,8.37,8.38,607650.0
2018-05-04 11:50:00,8.38,8.45,8.38,8.45,1931150.0,8.38,8.45,8.38,8.45,1931150.0
2018-05-04 12:00:00,8.45,8.48,8.44,8.46,1059050.0,8.45,8.48,8.44,8.46,1059050.0
2018-05-04 12:10:00,8.46,8.47,8.45,8.46,522600.0,8.46,8.47,8.45,8.46,522600.0
2018-05-04 12:20:00,8.46,8.47,8.46,8.47,353050.0,8.46,8.47,8.46,8.47,353050.0
2018-05-04 12:30:00,8.47,8.47,8.45,8.45,415400.0,8.47,8.47,8.45,8.45,415400.0
2018-05-04 12:40:00,8.45,8.45,8.43,8.43,691400.0,8.45,8.45,8.43,8.43,691400.0
2018-05-04 12:50:00,8.43,8.44,8.41,8.43,267150.0,8.43,8.44,8.41,8.43,267150.0
2018-05-04 13:00:00,8.42,8.44,8.42,8.43,260850.0,8.42,8.44,8.42,8.43,260850.0
2018-05-04 13:10:00,8.43,8.44,8.43,8.44,215000.0,8.43,8.44,8.43,8.44,215000.0
2018-05-04 13:20:00,8.44,8.46,8.44,8.44,445000.0,8.44,8.46,8.44,8.44,445000.0
2018-05-04 13:30:00,8.45,8.45,8.43,8.43,445700.0,8.45,8.45,8.43,8.43,445700.0
2018-05-04 13:40:00,8.44,8.45,8.43,8.43,414300.0,8.44,8.45,8.43,8.43,414300.0
2018-05-04 13:50:00,8.43,8.45,8.43,8.44,375000.0,8.43,8.45,8.43,8.44,375000.0
2018-05-04 14:00:00,8.44,8.45,8.43,8.43,366400.0,8.44,8.45,8.43,8.43,366400.0
2018-05-04 14:10:00,8.44,8.44,8.43,8.43,374100.0,8.44,8.44,8.43,8.43,374100.0
2018-05-04 14:20:00,8.43,8.44,8.42,8.43,576400.0,8.43,8.44,8.42,8.43,576400.0
2018-05-04 14:30:00,8.43,8.43,8.41,8.42,337800.0,8.43,8.43,8.41,8.42,337800.0
2018-05-04 14:40:00,8.42,8.42,8.41,8.41,429650.0,8.42,8.42,8.41,8.41,429650.0
2018-05-04 14:50:00,8.41,8.42,8.41,8.42,348750.0,8.41,8.42,8.41,8.42,348750.0
2018-05-04 15:00:00,8.41,8.45,8.41,8.44,529250.0,8.41,8.45,8.41,8.44,529250.0
2018-05-04 15:10:00,8.43,8.44,8.42,8.43,385250.0,8.43,8.44,8.42,8.43,385250.0
2018-05-04 15:20:00,8.43,8.46,8.43,8.44,477200.0,8.43,8.46,8.43,8.44,477200.0
2018-05-04 15:30:00,8.43,8.44,8.42,8.43,536050.0,8.43,8.44,8.42,8.43,536050.0
2018-05-04 15:40:00,8.43,8.45,8.43,8.44,993900.0,8.43,8.45,8.43,8.44,993900.0
2018-05-04 15:50:00,8.44,8.44,8.39,8.41,3836700.0,8.44,8.44,8.39,8.41,3836700.0
2018-05-07 09:30:00,8.43,8.43,8.4,8.42,634600.0,8.43,8.43,8.4,8.42,634600.0
2018-05-07 09:40:00,8.4,8.41,8.37,8.37,688800.0,8.4,8.41,8.37,8.37,688800.0
2018-05-07 09:50:00,8.37,8.38,8.36,8.37,789550.0,8.37,8.38,8.36,8.37,789550.0
2018-05-07 10:00:00,8.36,8.41,8.36,8.41,752100.0,8.36,8.41,8.36,8.41,752100.0
2018-05-07 10:10:00,8.4,8.42,8.38,8.38,709850.0,8.4,8.42,8.38,8.38,709850.0
2018-05-07 10:20:00,8.38,8.4,8.37,8.39,225000.0,8.38,8.4,8.37,8.39,225000.0
2018-05-07 10:30:00,8.4,8.4,8.37,8.38,405000.0,8.4,8.4,8.37,8.38,405000.0
2018-05-07 10:40:00,8.38,8.39,8.37,8.38,212500.0,8.38,8.39,8.37,8.38,212500.0
2018-05-07 10:50:00,8.38,8.38,8.37,8.37,165750.0,8.38,8.38,8.37,8.37,165750.0
2018-05-07 11:00:00,8.37,8.38,8.37,8.38,452500.0,8.37,8.38,8.37,8.38,452500.0
2018-05-07 11:10:00,8.38,8.39,8.37,8.38,470250.0,8.38,8.39,8.37,8.38,470250.0
2018-05-07 11:20:00,8.38,8.39,8.36,8.38,449950.0,8.38,8.39,8.36,8.38,449950.0
2018-05-07 11:30:00,8.38,8.38,8.35,8.36,715150.0,8.38,8.38,8.35,8.36,715150.0
2018-05-07 11:40:00,8.36,8.37,8.36,8.36,277400.0,8.36,8.37,8.36,8.36,277400.0
2018-05-07 11:50:00,8.37,8.37,8.36,8.37,121550.0,8.37,8.37,8.36,8.37,121550.0
2018-05-07 12:00:00,8.36,8.37,8.34,8.34,366850.0,8.36,8.37,8.34,8.34,366850.0
2018-05-07 12:10:00,8.35,8.36,8.35,8.35,343600.0,8.35,8.36,8.35,8.35,343600.0
2018-05-07 12:20:00,8.36,8.36,8.34,8.36,481500.0,8.36,8.36,8.34,8.36,481500.0
2018-05-07 12:30:00,8.36,8.36,8.35,8.35,213750.0,8.36,8.36,8.35,8.35,213750.0
2018-05-07 12:40:00,8.35,8.36,8.34,8.36,250450.0,8.35,8.36,8.34,8.36,250450.0
2018-05-07 12:50:00,8.35,8.36,8.35,8.35,201750.0,8.35,8.36,8.35,8.35,201750.0
2018-05-07 13:00:00,8.34,8.35,8.34,8.34,701300.0,8.34,8.35,8.34,8.34,701300.0
2018-05-07 13:10:00,8.34,8.34,8.32,8.32,678150.0,8.34,8.34,8.32,8.32,678150.0
2018-05-07 13:20:00,8.33,8.34,8.3,8.31,1206250.0,8.33,8.34,8.3,8.31,1206250.0
2018-05-07 13:30:00,8.31,8.33,8.31,8.33,801000.0,8.31,8.33,8.31,8.33,801000.0
2018-05-07 13:40:00,8.34,8.36,8.34,8.34,763550.0,8.34,8.36,8.34,8.34,763550.0
2018-05-07 13:50:00,8.35,8.36,8.34,8.35,368800.0,8.35,8.36,8.34,8.35,368800.0
2018-05-07 14:00:00,8.35,8.38,8.35,8.38,427800.0,8.35,8.38,8.35,8.38,427800.0
2018-05-07 14:10:00,8.38,8.41,8.38,8.4,472750.0,8.38,8.41,8.38,8.4,472750.0
2018-05-07 14:20:00,8.39,8.4,8.39,8.4,327600.0,8.39,8.4,8.39,8.4,327600.0
2018-05-07 14:30:00,8.4,8.41,8.38,8.38,227400.0,8.4,8.41,8.38,8.38,227400.0
2018-05-07 14:40:00,8.39,8.4,8.38,8.38,237450.0,8.39,8.4,8.38,8.38,237450.0
2018-05-07 14:50:00,8.39,8.39,8.38,8.39,284000.0,8.39,8.39,8.38,8.39,284000.0
2018-05-07 15:00:00,8.39,8.42,8.39,8.42,394400.0,8.39,8.42,8.39,8.42,394400.0
2018-05-07 15:10:00,8.41,8.42,8.4,8.41,963600.0,8.41,8.42,8.4,8.41,963600.0
2018-05-07 15:20:00,8.41,8.41,8.39,8.4,203650.0,8.41,8.41,8.39,8.4,203650.0
2018-05-07 15:30:00,8.4,8.4,8.39,8.39,455000.0,8.4,8.4,8.39,8.39,455000.0
2018-05-07 15:40:00,8.4,8.4,8.39,8.39,440050.0,8.4,8.4,8.39,8.39,440050.0
2018-05-07 15:50:00,8.39,8.4,8.38,8.39,1252700.0,8.39,8.4,8.38,8.39,1252700.0
2018-05-08 09:30:00,8.37,8.38,8.36,8.37,402000.0,8.37,8.38,8.36,8.37,402000.0
2018-05-08 09:40:00,8.37,8.38,8.37,8.37,308500.0,8.37,8.38,8.37,8.37,308500.0
2018-05-08 09:50:00,8.37,8.49,8.37,8.48,1904100.0,8.37,8.49,8.37,8.48,1904100.0
2018-05-08 10:00:00,8.49,8.56,8.49,8.54,2670500.0,8.49,8.56,8.49,8.54,2670500.0
2018-05-08 10:10:00,8.53,8.57,8.51,8.51,1443600.0,8.53,8.57,8.51,8.51,1443600.0
2018-05-08 10:20:00,8.51,8.52,8.5,8.5,353100.0,8.51,8.52,8.5,8.5,353100.0
2018-05-08 10:30:00,8.49,8.51,8.47,8.5,992450.0,8.49,8.51,8.47,8.5,992450.0
2018-05-08 10:40:00,8.51,8.51,8.49,8.51,728200.0,8.51,8.51,8.49,8.51,728200.0
2018-05-08 10:50:00,8.51,8.51,8.49,8.49,369650.0,8.51,8.51,8.49,8.49,369650.0
2018-05-08 11:00:00,8.49,8.49,8.44,8.44,434450.0,8.49,8.49,8.44,8.44,434450.0
2018-05-08 11:10:00,8.44,8.48,8.44,8.47,220000.0,8.44,8.48,8.44,8.47,220000.0
2018-05-08 11:20:00,8.47,8.47,8.45,8.46,306200.0,8.47,8.47,8.45,8.46,306200.0
2018-05-08 11:30:00,8.47,8.47,8.42,8.43,656000.0,8.47,8.47,8.42,8.43,656000.0
2018-05-08 11:40:00,8.43,8.46,8.43,8.45,480200.0,8.43,8.46,8.43,8.45,480200.0
2018-05-08 11:50:00,8.44,8.45,8.43,8.44,265000.0,8.44,8.45,8.43,8.44,265000.0
2018-05-08 12:00:00,8.44,8.45,8.43,8.44,261250.0,8.44,8.45,8.43,8.44,261250.0
2018-05-08 12:10:00,8.43,8.44,8.41,8.43,364350.0,8.43,8.44,8.41,8.43,364350.0
2018-05-08 12:20:00,8.43,8.43,8.4,8.41,589300.0,8.43,8.43,8.4,8.41,589300.0
2018-05-08 12:30:00,8.41,8.42,8.4,8.42,370700.0,8.41,8.42,8.4,8.42,370700.0
2018-05-08 12:40:00,8.42,8.44,8.42,8.43,305300.0,8.42,8.44,8.42,8.43,305300.0
2018-05-08 12:50:00,8.43,8.43,8.42,8.43,602750.0,8.43,8.43,8.42,8.43,602750.0
2018-05-08 13:00:00,8.43,8.44,8.43,8.43,229200.0,8.43,8.44,8.43,8.43,229200.0
2018-05-08 13:10:00,8.44,8.44,8.41,8.41,286400.0,8.44,8.44,8.41,8.41,286400.0
2018-05-08 13:20:00,8.42,8.46,8.42,8.46,185450.0,8.42,8.46,8.42,8.46,185450.0
2018-05-08 13:30:00,8.45,8.45,8.43,8.43,314700.0,8.45,8.45,8.43,8.43,314700.0
2018-05-08 13:40:00,8.44,8.46,8.44,8.44,204400.0,8.44,8.46,8.44,8.44,204400.0
2018-05-08 13:50:00,8.44,8.45,8.43,8.43,332200.0,8.44,8.45,8.43,8.43,332200.0
2018-05-08 14:00:00,8.44,8.44,8.44,8.44,51250.0,8.44,8.44,8.44,8.44,51250.0
2018-05-08 14:10:00,8.44,8.44,8.41,8.42,294050.0,8.44,8.44,8.41,8.42,294050.0
2018-05-08 14:20:00,8.42,8.43,8.41,8.42,414700.0,8.42,8.43,8.41,8.42,414700.0
2018-05-08 14:30:00,8.41,8.43,8.41,8.41,270000.0,8.41,8.43,8.41,8.41,270000.0
2018-05-08 14:40:00,8.41,8.42,8.4,8.42,343050.0,8.41,8.42,8.4,8.42,343050.0
2018-05-08 14:50:00,8.42,8.45,8.42,8.44,1045000.0,8.42,8.45,8.42,8.44,1045000.0
2018-05-08 15:00:00,8.43,8.46,8.43,8.46,397400.0,8.43,8.46,8.43,8.46,397400.0
2018-05-08 15:10:00,8.45,8.48,8.45,8.46,753050.0,8.45,8.48,8.45,8.46,753050.0
2018-05-08 15:20:00,8.46,8.47,8.45,8.47,653350.0,8.46,8.47,8.45,8.47,653350.0
2018-05-08 15:30:00,8.47,8.48,8.46,8.46,297000.0,8.47,8.48,8.46,8.46,297000.0
2018-05-08 15:40:00,8.47,8.48,8.46,8.47,863650.0,8.47,8.48,8.46,8.47,863650.0
2018-05-08 15:50:00,8.47,8.5,8.46,8.48,3588600.0,8.47,8.5,8.46,8.48,3588600.0
2018-05-09 09:30:00,8.58,8.6,8.54,8.56,1172350.0,8.58,8.6,8.54,8.56,1172350.0
2018-05-09 09:40:00,8.55,8.57,8.53,8.53,480750.0,8.55,8.57,8.53,8.53,480750.0
2018-05-09 09:50:00,8.53,8.53,8.51,8.52,534550.0,8.53,8.53,8.51,8.52,534550.0
2018-05-09 10:00:00,8.52,8.53,8.5,8.53,621200.0,8.52,8.53,8.5,8.53,621200.0
2018-05-09 10:10:00,8.52,8.53,8.49,8.49,807200.0,8.52,8.53,8.49,8.49,807200.0
2018-05-09 10:20:00,8.49,8.53,8.49,8.51,882650.0,8.49,8.53,8.49,8.51,882650.0
2018-05-09 10:30:00,8.51,8.52,8.48,8.48,876150.0,8.51,8.52,8.48,8.48,876150.0
2018-05-09 10:40:00,8.47,8.51,8.47,8.5,611350.0,8.47,8.51,8.47,8.5,611350.0
2018-05-09 10:50:00,8.49,8.49,8.46,8.46,518650.0,8.49,8.49,8.46,8.46,518650.0
2018-05-09 11:00:00,8.47,8.47,8.47,8.47,130000.0,8.47,8.47,8.47,8.47,130000.0
2018-05-09 11:10:00,8.47,8.48,8.45,8.47,464050.0,8.47,8.48,8.45,8.47,464050.0
2018-05-09 11:20:00,8.47,8.49,8.47,8.49,358950.0,8.47,8.49,8.47,8.49,358950.0
2018-05-09 11:30:00,8.49,8.49,8.47,8.48,514200.0,8.49,8.49,8.47,8.48,514200.0
2018-05-09 11:40:00,8.49,8.49,8.48,8.48,272850.0,8.49,8.49,8.48,8.48,272850.0
2018-05-09 11:50:00,8.47,8.5,8.47,8.49,523850.0,8.47,8.5,8.47,8.49,523850.0
2018-05-09 12:00:00,8.49,8.51,8.49,8.49,1050350.0,8.49,8.51,8.49,8.49,1050350.0
2018-05-09 12:10:00,8.49,8.5,8.49,8.49,152950.0,8.49,8.5,8.49,8.49,152950.0
2018-05-09 12:20:00,8.5,8.52,8.5,8.52,380550.0,8.5,8.52,8.5,8.52,380550.0
2018-05-09 12:30:00,8.52,8.53,8.51,8.53,230150.0,8.52,8.53,8.51,8.53,230150.0
2018-05-09 12:40:00,8.53,8.55,8.53,8.55,216650.0,8.53,8.55,8.53,8.55,216650.0
2018-05-09 12:50:00,8.54,8.54,8.53,8.53,623550.0,8.54,8.54,8.53,8.53,623550.0
2018-05-09 13:00:00,8.53,8.54,8.52,8.54,440350.0,8.53,8.54,8.52,8.54,440350.0
2018-05-09 13:10:00,8.53,8.54,8.52,8.52,424950.0,8.53,8.54,8.52,8.52,424950.0
2018-05-09 13:20:00,8.52,8.54,8.52,8.53,354700.0,8.52,8.54,8.52,8.53,354700.0
2018-05-09 13:30:00,8.54,8.54,8.53,8.53,571450.0,8.54,8.54,8.53,8.53,571450.0
2018-05-09 13:40:00,8.53,8.54,8.53,8.54,158950.0,8.53,8.54,8.53,8.54,158950.0
2018-05-09 13:50:00,8.54,8.54,8.52,8.52,331050.0,8.54,8.54,8.52,8.52,331050.0
2018-05-09 14:00:00,8.52,8.52,8.52,8.52,520100.0,8.52,8.52,8.52,8.52,520100.0
2018-05-09 14:10:00,8.52,8.52,8.51,8.51,348450.0,8.52,8.52,8.51,8.51,348450.0
2018-05-09 14:20:00,8.5,8.51,8.49,8.5,278200.0,8.5,8.51,8.49,8.5,278200.0
2018-05-09 14:30:00,8.5,8.5,8.48,8.5,261500.0,8.5,8.5,8.48,8.5,261500.0
2018-05-09 14:40:00,8.5,8.51,8.49,8.49,845400.0,8.5,8.51,8.49,8.49,845400.0
2018-05-09 14:50:00,8.49,8.5,8.49,8.49,97150.0,8.49,8.5,8.49,8.49,97150.0
2018-05-09 15:00:00,8.49,8.5,8.47,8.5,259450.0,8.49,8.5,8.47,8.5,259450.0
2018-05-09 15:10:00,8.5,8.5,8.48,8.48,220000.0,8.5,8.5,8.48,8.48,220000.0
2018-05-09 15:20:00,8.48,8.49,8.48,8.48,218850.0,8.48,8.49,8.48,8.48,218850.0
2018-05-09 15:30:00,8.48,8.49,8.47,8.47,303200.0,8.48,8.49,8.47,8.47,303200.0
2018-05-09 15:40:00,8.47,8.48,8.47,8.48,587250.0,8.47,8.48,8.47,8.48,587250.0
2018-05-09 15:50:00,8.48,8.5,8.48,8.49,1348800.0,8.48,8.5,8.48,8.49,1348800.0
2018-05-10 09:30:00,8.48,8.51,8.47,8.48,523400.0,8.48,8.51,8.47,8.48,523400.0
2018-05-10 09:40:00,8.49,8.53,8.49,8.52,203800.0,8.49,8.53,8.49,8.52,203800.0
2018-05-10 09:50:00,8.52,8.53,8.5,8.52,892900.0,8.52,8.53,8.5,8.52,892900.0
2018-05-10 10:00:00,8.52,8.52,8.47,8.48,521300.0,8.52,8.52,8.47,8.48,521300.0
2018-05-10 10:10:00,8.47,8.47,8.43,8.44,437950.0,8.47,8.47,8.43,8.44,437950.0
2018-05-10 10:20:00,8.44,8.45,8.41,8.45,1219500.0,8.44,8.45,8.41,8.45,1219500.0
2018-05-10 10:30:00,8.44,8.45,8.43,8.43,1052250.0,8.44,8.45,8.43,8.43,1052250.0
2018-05-10 10:40:00,8.43,8.45,8.42,8.42,1164950.0,8.43,8.45,8.42,8.42,1164950.0
2018-05-10 10:50:00,8.42,8.47,8.41,8.47,171500.0,8.42,8.47,8.41,8.47,171500.0
2018-05-10 11:00:00,8.46,8.46,8.45,8.45,416950.0,8.46,8.46,8.45,8.45,416950.0
2018-05-10 11:10:00,8.45,8.45,8.43,8.44,359350.0,8.45,8.45,8.43,8.44,359350.0
2018-05-10 11:20:00,8.44,8.45,8.44,8.44,353150.0,8.44,8.45,8.44,8.44,353150.0
2018-05-10 11:30:00,8.44,8.47,8.44,8.47,173300.0,8.44,8.47,8.44,8.47,173300.0
2018-05-10 11:40:00,8.47,8.49,8.47,8.49,233500.0,8.47,8.49,8.47,8.49,233500.0
2018-05-10 11:50:00,8.48,8.49,8.47,8.47,196000.0,8.48,8.49,8.47,8.47,196000.0
2018-05-10 12:00:00,8.46,8.49,8.46,8.47,875800.0,8.46,8.49,8.46,8.47,875800.0
2018-05-10 12:10:00,8.47,8.47,8.46,8.46,274950.0,8.47,8.47,8.46,8.46,274950.0
2018-05-10 12:20:00,8.46,8.46,8.45,8.46,225100.0,8.46,8.46,8.45,8.46,225100.0
2018-05-10 12:30:00,8.46,8.47,8.45,8.47,105000.0,8.46,8.47,8.45,8.47,105000.0
2018-05-10 12:40:00,8.46,8.46,8.44,8.45,288600.0,8.46,8.46,8.44,8.45,288600.0
2018-05-10 12:50:00,8.45,8.46,8.44,8.45,245550.0,8.45,8.46,8.44,8.45,245550.0
2018-05-10 13:00:00,8.45,8.47,8.45,8.47,160500.0,8.45,8.47,8.45,8.47,160500.0
2018-05-10 13:10:00,8.47,8.48,8.47,8.48,150050.0,8.47,8.48,8.47,8.48,150050.0
2018-05-10 13:20:00,8.49,8.49,8.47,8.48,126500.0,8.49,8.49,8.47,8.48,126500.0
2018-05-10 13:30:00,8.47,8.48,8.46,8.47,156400.0,8.47,8.48,8.46,8.47,156400.0
2018-05-10 13:40:00,8.47,8.48,8.46,8.46,558250.0,8.47,8.48,8.46,8.46,558250.0
2018-05-10 13:50:00,8.46,8.46,8.45,8.45,198850.0,8.46,8.46,8.45,8.45,198850.0
2018-05-10 14:00:00,8.45,8.46,8.45,8.46,155300.0,8.45,8.46,8.45,8.46,155300.0
2018-05-10 14:10:00,8.47,8.48,8.47,8.48,353800.0,8.47,8.48,8.47,8.48,353800.0
2018-05-10 14:20:00,8.48,8.48,8.47,8.48,394000.0,8.48,8.48,8.47,8.48,394000.0
2018-05-10 14:30:00,8.49,8.49,8.46,8.46,163400.0,8.49,8.49,8.46,8.46,163400.0
2018-05-10 14:40:00,8.46,8.48,8.46,8.48,187250.0,8.46,8.48,8.46,8.48,187250.0
2018-05-10 14:50:00,8.47,8.49,8.47,8.48,200400.0,8.47,8.49,8.47,8.48,200400.0
2018-05-10 15:00:00,8.48,8.49,8.46,8.47,198500.0,8.48,8.49,8.46,8.47,198500.0
2018-05-10 15:10:00,8.46,8.47,8.45,8.45,585300.0,8.46,8.47,8.45,8.45,585300.0
2018-05-10 15:20:00,8.45,8.45,8.44,8.45,355850.0,8.45,8.45,8.44,8.45,355850.0
2018-05-10 15:30:00,8.45,8.45,8.44,8.45,515250.0,8.45,8.45,8.44,8.45,515250.0
2018-05-10 15:40:00,8.45,8.46,8.45,8.46,343250.0,8.45,8.46,8.45,8.46,343250.0
2018-05-10 15:50:00,8.46,8.46,8.44,8.45,1221250.0,8.46,8.46,8.44,8.45,1221250.0
2018-05-11 09:30:00,8.44,8.52,8.44,8.51,489700.0,8.44,8.52,8.44,8.51,489700.0
2018-05-11 09:40:00,8.51,8.55,8.51,8.52,1163350.0,8.51,8.55,8.51,8.52,1163350.0
2018-05-11 09:50:00,8.52,8.53,8.5,8.51,1052400.0,8.52,8.53,8.5,8.51,1052400.0
2018-05-11 10:00:00,8.51,8.55,8.5,8.55,1074450.0,8.51,8.55,8.5,8.55,1074450.0
2018-05-11 10:10:00,8.55,8.55,8.5,8.52,498100.0,8.55,8.55,8.5,8.52,498100.0
2018-05-11 10:20:00,8.51,8.52,8.47,8.48,913350.0,8.51,8.52,8.47,8.48,913350.0
2018-05-11 10:30:00,8.49,8.52,8.49,8.51,777150.0,8.49,8.52,8.49,8.51,777150.0
2018-05-11 10:40:00,8.51,8.54,8.51,8.53,660800.0,8.51,8.54,8.51,8.53,660800.0
2018-05-11 10:50:00,8.53,8.54,8.53,8.53,295350.0,8.53,8.54,8.53,8.53,295350.0
2018-05-11 11:00:00,8.53,8.53,8.51,8.51,196550.0,8.53,8.53,8.51,8.51,196550.0
2018-05-11 11:10:00,8.52,8.52,8.5,8.51,365000.0,8.52,8.52,8.5,8.51,365000.0
2018-05-11 11:20:00,8.51,8.54,8.5,8.53,353500.0,8.51,8.54,8.5,8.53,353500.0
2018-05-11 11:30:00,8.53,8.54,8.53,8.53,418900.0,8.53,8.54,8.53,8.53,418900.0
2018-05-11 11:40:00,8.53,8.57,8.52,8.54,844200.0,8.53,8.57,8.52,8.54,844200.0
2018-05-11 11:50:00,8.55,8.55,8.51,8.51,265000.0,8.55,8.55,8.51,8.51,265000.0
2018-05-11 12:00:00,8.51,8.52,8.5,8.5,246450.0,8.51,8.52,8.5,8.5,246450.0
2018-05-11 12:10:00,8.5,8.5,8.48,8.49,841250.0,8.5,8.5,8.48,8.49,841250.0
2018-05-11 12:20:00,8.49,8.5,8.49,8.5,778450.0,8.49,8.5,8.49,8.5,778450.0
2018-05-11 12:30:00,8.5,8.51,8.43,8.44,1534050.0,8.5,8.51,8.43,8.44,1534050.0
2018-05-11 12:40:00,8.45,8.47,8.44,8.47,302250.0,8.45,8.47,8.44,8.47,302250.0
2018-05-11 12:50:00,8.47,8.47,8.46,8.46,152350.0,8.47,8.47,8.46,8.46,152350.0
2018-05-11 13:00:00,8.46,8.47,8.45,8.47,169500.0,8.46,8.47,8.45,8.47,169500.0
2018-05-11 13:10:00,8.47,8.47,8.46,8.46,125950.0,8.47,8.47,8.46,8.46,125950.0
2018-05-11 13:20:00,8.47,8.47,8.46,8.46,150200.0,8.47,8.47,8.46,8.46,150200.0
2018-05-11 13:30:00,8.46,8.49,8.46,8.48,394950.0,8.46,8.49,8.46,8.48,394950.0
2018-05-11 13:40:00,8.48,8.49,8.48,8.49,634400.0,8.48,8.49,8.48,8.49,634400.0
2018-05-11 13:50:00,8.49,8.5,8.49,8.5,332000.0,8.49,8.5,8.49,8.5,332000.0
2018-05-11 14:00:00,8.5,8.51,8.49,8.5,292350.0,8.5,8.51,8.49,8.5,292350.0
2018-05-11 14:10:00,8.49,8.51,8.49,8.5,410500.0,8.49,8.51,8.49,8.5,410500.0
2018-05-11 14:20:00,8.5,8.52,8.5,8.52,184650.0,8.5,8.52,8.5,8.52,184650.0
2018-05-11 14:30:00,8.52,8.52,8.51,8.52,245800.0,8.52,8.52,8.51,8.52,245800.0
2018-05-11 14:40:00,8.52,8.52,8.51,8.51,40000.0,8.52,8.52,8.51,8.51,40000.0
2018-05-11 14:50:00,8.51,8.51,8.5,8.5,164150.0,8.51,8.51,8.5,8.5,164150.0
2018-05-11 15:00:00,8.5,8.51,8.48,8.49,349950.0,8.5,8.51,8.48,8.49,349950.0
2018-05-11 15:10:00,8.49,8.49,8.48,8.48,283000.0,8.49,8.49,8.48,8.48,283000.0
2018-05-11 15:20:00,8.48,8.5,8.48,8.5,263150.0,8.48,8.5,8.48,8.5,263150.0
2018-05-11 15:30:00,8.5,8.51,8.5,8.51,232550.0,8.5,8.51,8.5,8.51,232550.0
2018-05-11 15:40:00,8.5,8.51,8.49,8.5,335000.0,8.5,8.51,8.49,8.5,335000.0
2018-05-11 15:50:00,8.5,8.51,8.49,8.5,1111700.0,8.5,8.51,8.49,8.5,1111700.0
2018-05-14 09:30:00,8.55,8.55,8.48,8.48,917150.0,8.55,8.55,8.48,8.48,917150.0
2018-05-14 09:40:00,8.49,8.53,8.48,8.53,666850.0,8.49,8.53,8.48,8.53,666850.0
2018-05-14 09:50:00,8.54,8.57,8.53,8.57,1136850.0,8.54,8.57,8.53,8.57,1136850.0
2018-05-14 10:00:00,8.57,8.63,8.57,8.63,4825100.0,8.57,8.63,8.57,8.63,4825100.0
2018-05-14 10:10:00,8.62,8.66,8.62,8.65,2488300.0,8.62,8.66,8.62,8.65,2488300.0
2018-05-14 10:20:00,8.65,8.66,8.59,8.6,1107700.0,8.65,8.66,8.59,8.6,1107700.0
2018-05-14 10:30:00,8.6,8.63,8.6,8.6,1169900.0,8.6,8.63,8.6,8.6,1169900.0
2018-05-14 10:40:00,8.61,8.61,8.58,8.6,794600.0,8.61,8.61,8.58,8.6,794600.0
2018-05-14 10:50:00,8.6,8.6,8.56,8.57,535350.0,8.6,8.6,8.56,8.57,535350.0
2018-05-14 11:00:00,8.57,8.59,8.55,8.55,1080000.0,8.57,8.59,8.55,8.55,1080000.0
2018-05-14 11:10:00,8.55,8.56,8.54,8.55,506000.0,8.55,8.56,8.54,8.55,506000.0
2018-05-14 11:20:00,8.55,8.56,8.53,8.53,484600.0,8.55,8.56,8.53,8.53,484600.0
2018-05-14 11:30:00,8.53,8.55,8.51,8.52,1044400.0,8.53,8.55,8.51,8.52,1044400.0
2018-05-14 11:40:00,8.52,8.53,8.47,8.49,1246950.0,8.52,8.53,8.47,8.49,1246950.0
2018-05-14 11:50:00,8.48,8.51,8.48,8.5,369500.0,8.48,8.51,8.48,8.5,369500.0
2018-05-14 12:00:00,8.51,8.53,8.51,8.52,491450.0,8.51,8.53,8.51,8.52,491450.0
2018-05-14 12:10:00,8.51,8.53,8.51,8.51,441150.0,8.51,8.53,8.51,8.51,441150.0
2018-05-14 12:20:00,8.52,8.52,8.51,8.51,218400.0,8.52,8.52,8.51,8.51,218400.0
2018-05-14 12:30:00,8.52,8.54,8.52,8.53,344050.0,8.52,8.54,8.52,8.53,344050.0
2018-05-14 12:40:00,8.54,8.55,8.54,8.55,782250.0,8.54,8.55,8.54,8.55,782250.0
2018-05-14 12:50:00,8.54,8.55,8.52,8.52,569900.0,8.54,8.55,8.52,8.52,569900.0
2018-05-14 13:00:00,8.52,8.52,8.51,8.51,74800.0,8.52,8.52,8.51,8.51,74800.0
2018-05-14 13:10:00,8.51,8.51,8.5,8.51,384550.0,8.51,8.51,8.5,8.51,384550.0
2018-05-14 13:20:00,8.5,8.51,8.49,8.5,165100.0,8.5,8.51,8.49,8.5,165100.0
2018-05-14 13:30:00,8.49,8.5,8.49,8.49,617250.0,8.49,8.5,8.49,8.49,617250.0
2018-05-14 13:40:00,8.5,8.52,8.49,8.51,682350.0,8.5,8.52,8.49,8.51,682350.0
2018-05-14 13:50:00,8.51,8.52,8.51,8.51,206800.0,8.51,8.52,8.51,8.51,206800.0
2018-05-14 14:00:00,8.51,8.52,8.5,8.5,213600.0,8.51,8.52,8.5,8.5,213600.0
2018-05-14 14:10:00,8.51,8.51,8.5,8.5,166550.0,8.51,8.51,8.5,8.5,166550.0
2018-05-14 14:20:00,8.51,8.52,8.51,8.51,214250.0,8.51,8.52,8.51,8.51,214250.0
2018-05-14 14:30:00,8.51,8.53,8.51,8.52,841600.0,8.51,8.53,8.51,8.52,841600.0
2018-05-14 14:40:00,8.52,8.52,8.5,8.51,231900.0,8.52,8.52,8.5,8.51,231900.0
2018-05-14 14:50:00,8.51,8.52,8.51,8.51,159150.0,8.51,8.52,8.51,8.51,159150.0
2018-05-14 15:00:00,8.5,8.51,8.5,8.51,180800.0,8.5,8.51,8.5,8.51,180800.0
2018-05-14 15:10:00,8.51,8.51,8.5,8.5,275350.0,8.51,8.51,8.5,8.5,275350.0
2018-05-14 15:20:00,8.5,8.51,8.5,8.51,55000.0,8.5,8.51,8.5,8.51,55000.0
2018-05-14 15:30:00,8.51,8.51,8.51,8.51,338700.0,8.51,8.51,8.51,8.51,338700.0
2018-05-14 15:40:00,8.51,8.51,8.51,8.51,472100.0,8.51,8.51,8.51,8.51,472100.0
2018-05-14 15:50:00,8.51,8.51,8.5,8.5,2301550.0,8.51,8.51,8.5,8.5,2301550.0
2018-05-15 09:30:00,8.49,8.52,8.45,8.52,901400.0,8.49,8.52,8.45,8.52,901400.0
2018-05-15 09:40:00,8.52,8.62,8.52,8.61,2927300.0,8.52,8.62,8.52,8.61,2927300.0
2018-05-15 09:50:00,8.61,8.62,8.59,8.6,1411100.0,8.61,8.62,8.59,8.6,1411100.0
2018-05-15 10:00:00,8.6,8.6,8.55,8.56,1131600.0,8.6,8.6,8.55,8.56,1131600.0
2018-05-15 10:10:00,8.56,8.56,8.54,8.56,632300.0,8.56,8.56,8.54,8.56,632300.0
2018-05-15 10:20:00,8.56,8.58,8.56,8.57,1028350.0,8.56,8.58,8.56,8.57,1028350.0
2018-05-15 10:30:00,8.58,8.6,8.57,8.59,777400.0,8.58,8.6,8.57,8.59,777400.0
2018-05-15 10:40:00,8.58,8.59,8.57,8.57,234950.0,8.58,8.59,8.57,8.57,234950.0
2018-05-15 10:50:00,8.57,8.58,8.57,8.57,663500.0,8.57,8.58,8.57,8.57,663500.0
2018-05-15 11:00:00,8.57,8.6,8.57,8.59,472500.0,8.57,8.6,8.57,8.59,472500.0
2018-05-15 11:10:00,8.59,8.61,8.58,8.6,903200.0,8.59,8.61,8.58,8.6,903200.0
2018-05-15 11:20:00,8.6,8.61,8.58,8.58,436600.0,8.6,8.61,8.58,8.58,436600.0
2018-05-15 11:30:00,8.58,8.59,8.56,8.56,706000.0,8.58,8.59,8.56,8.56,706000.0
2018-05-15 11:40:00,8.57,8.57,8.53,8.56,739300.0,8.57,8.57,8.53,8.56,739300.0
2018-05-15 11:50:00,8.56,8.57,8.52,8.52,800900.0,8.56,8.57,8.52,8.52,800900.0
2018-05-15 12:00:00,8.51,8.53,8.5,8.51,505350.0,8.51,8.53,8.5,8.51,505350.0
2018-05-15 12:10:00,8.51,8.52,8.5,8.5,276050.0,8.51,8.52,8.5,8.5,276050.0
2018-05-15 12:20:00,8.5,8.52,8.5,8.52,316750.0,8.5,8.52,8.5,8.52,316750.0
2018-05-15 12:30:00,8.52,8.53,8.51,8.51,850950.0,8.52,8.53,8.51,8.51,850950.0
2018-05-15 12:40:00,8.51,8.52,8.51,8.51,414150.0,8.51,8.52,8.51,8.51,414150.0
2018-05-15 12:50:00,8.51,8.52,8.5,8.51,388650.0,8.51,8.52,8.5,8.51,388650.0
2018-05-15 13:00:00,8.51,8.51,8.49,8.51,627400.0,8.51,8.51,8.49,8.51,627400.0
2018-05-15 13:10:00,8.5,8.51,8.5,8.5,539800.0,8.5,8.51,8.5,8.5,539800.0
2018-05-15 13:20:00,8.49,8.5,8.49,8.49,329950.0,8.49,8.5,8.49,8.49,329950.0
2018-05-15 13:30:00,8.49,8.5,8.49,8.49,70700.0,8.49,8.5,8.49,8.49,70700.0
2018-05-15 13:40:00,8.49,8.5,8.49,8.5,58600.0,8.49,8.5,8.49,8.5,58600.0
2018-05-15 13:50:00,8.49,8.5,8.48,8.48,302000.0,8.49,8.5,8.48,8.48,302000.0
2018-05-15 14:00:00,8.48,8.51,8.48,8.5,280100.0,8.48,8.51,8.48,8.5,280100.0
2018-05-15 14:10:00,8.5,8.51,8.5,8.5,357550.0,8.5,8.51,8.5,8.5,357550.0
2018-05-15 14:20:00,8.51,8.51,8.49,8.51,256500.0,8.51,8.51,8.49,8.51,256500.0
2018-05-15 14:30:00,8.51,8.52,8.5,8.5,568000.0,8.51,8.52,8.5,8.5,568000.0
2018-05-15 14:40:00,8.5,8.51,8.49,8.49,220500.0,8.5,8.51,8.49,8.49,220500.0
2018-05-15 14:50:00,8.49,8.51,8.49,8.5,554500.0,8.49,8.51,8.49,8.5,554500.0
2018-05-15 15:00:00,8.49,8.5,8.49,8.5,189250.0,8.49,8.5,8.49,8.5,189250.0
2018-05-15 15:10:00,8.5,8.5,8.49,8.5,277150.0,8.5,8.5,8.49,8.5,277150.0
2018-05-15 15:20:00,8.5,8.5,8.49,8.49,639200.0,8.5,8.5,8.49,8.49,639200.0
2018-05-15 15:30:00,8.49,8.5,8.48,8.49,1318800.0,8.49,8.5,8.48,8.49,1318800.0
2018-05-15 15:40:00,8.49,8.5,8.49,8.5,676500.0,8.49,8.5,8.49,8.5,676500.0
2018-05-15 15:50:00,8.51,8.53,8.5,8.53,2092600.0,8.51,8.53,8.5,8.53,2092600.0
2018-05-16 09:30:00,8.59,8.74,8.59,8.73,5898450.0,8.59,8.74,8.59,8.73,5898450.0
2018-05-16 09:40:00,8.73,8.8,8.71,8.79,5030600.0,8.73,8.8,8.71,8.79,5030600.0
2018-05-16 09:50:00,8.79,8.8,8.75,8.75,2497850.0,8.79,8.8,8.75,8.75,2497850.0
2018-05-16 10:00:00,8.75,8.78,8.74,8.76,1994700.0,8.75,8.78,8.74,8.76,1994700.0
2018-05-16 10:10:00,8.76,8.77,8.75,8.77,1592600.0,8.76,8.77,8.75,8.77,1592600.0
2018-05-16 10:20:00,8.77,8.77,8.75,8.75,895400.0,8.77,8.77,8.75,8.75,895400.0
2018-05-16 10:30:00,8.75,8.77,8.74,8.75,697300.0,8.75,8.77,8.74,8.75,697300.0
2018-05-16 10:40:00,8.75,8.76,8.75,8.75,424900.0,8.75,8.76,8.75,8.75,424900.0
2018-05-16 10:50:00,8.76,8.76,8.75,8.75,528950.0,8.76,8.76,8.75,8.75,528950.0
2018-05-16 11:00:00,8.75,8.75,8.73,8.75,410150.0,8.75,8.75,8.73,8.75,410150.0
2018-05-16 11:10:00,8.75,8.75,8.74,8.75,950100.0,8.75,8.75,8.74,8.75,950100.0
2018-05-16 11:20:00,8.75,8.75,8.73,8.74,373150.0,8.75,8.75,8.73,8.74,373150.0
2018-05-16 11:30:00,8.74,8.74,8.72,8.72,626000.0,8.74,8.74,8.72,8.72,626000.0
2018-05-16 11:40:00,8.73,8.73,8.69,8.69,1153050.0,8.73,8.73,8.69,8.69,1153050.0
2018-05-16 11:50:00,8.7,8.71,8.69,8.7,628650.0,8.7,8.71,8.69,8.7,628650.0
2018-05-16 12:00:00,8.7,8.71,8.67,8.71,1794100.0,8.7,8.71,8.67,8.71,1794100.0
2018-05-16 12:10:00,8.71,8.74,8.71,8.73,1385900.0,8.71,8.74,8.71,8.73,1385900.0
2018-05-16 12:20:00,8.73,8.77,8.73,8.76,1331050.0,8.73,8.77,8.73,8.76,1331050.0
2018-05-16 12:30:00,8.76,8.77,8.74,8.75,707200.0,8.76,8.77,8.74,8.75,707200.0
2018-05-16 12:40:00,8.76,8.78,8.76,8.77,776350.0,8.76,8.78,8.76,8.77,776350.0
2018-05-16 12:50:00,8.77,8.77,8.76,8.77,370700.0,8.77,8.77,8.76,8.77,370700.0
2018-05-16 13:00:00,8.76,8.77,8.75,8.75,322400.0,8.76,8.77,8.75,8.75,322400.0
2018-05-16 13:10:00,8.75,8.77,8.75,8.77,353800.0,8.75,8.77,8.75,8.77,353800.0
2018-05-16 13:20:00,8.77,8.8,8.77,8.79,675850.0,8.77,8.8,8.77,8.79,675850.0
2018-05-16 13:30:00,8.79,8.82,8.79,8.8,2130950.0,8.79,8.82,8.79,8.8,2130950.0
2018-05-16 13:40:00,8.8,8.85,8.8,8.83,1968350.0,8.8,8.85,8.8,8.83,1968350.0
2018-05-16 13:50:00,8.84,8.89,8.84,8.87,2947000.0,8.84,8.89,8.84,8.87,2947000.0
2018-05-16 14:00:00,8.87,8.88,8.84,8.85,1572200.0,8.87,8.88,8.84,8.85,1572200.0
2018-05-16 14:10:00,8.85,8.94,8.84,8.92,3996400.0,8.85,8.94,8.84,8.92,3996400.0
2018-05-16 14:20:00,8.92,8.93,8.89,8.91,2131700.0,8.92,8.93,8.89,8.91,2131700.0
2018-05-16 14:30:00,8.91,8.94,8.91,8.93,2149550.0,8.91,8.94,8.91,8.93,2149550.0
2018-05-16 14:40:00,8.93,8.95,8.92,8.93,1847050.0,8.93,8.95,8.92,8.93,1847050.0
2018-05-16 14:50:00,8.93,8.95,8.92,8.93,2689250.0,8.93,8.95,8.92,8.93,2689250.0
2018-05-16 15:00:00,8.93,8.93,8.9,8.91,2019550.0,8.93,8.93,8.9,8.91,2019550.0
2018-05-16 15:10:00,8.91,8.91,8.9,8.91,1078500.0,8.91,8.91,8.9,8.91,1078500.0
2018-05-16 15:20:00,8.91,8.93,8.91,8.92,1070600.0,8.91,8.93,8.91,8.92,1070600.0
2018-05-16 15:30:00,8.92,8.93,8.91,8.92,1425550.0,8.92,8.93,8.91,8.92,1425550.0
2018-05-16 15:40:00,8.92,8.93,8.91,8.91,2472800.0,8.92,8.93,8.91,8.91,2472800.0
2018-05-16 15:50:00,8.91,8.91,8.88,8.89,3127500.0,8.91,8.91,8.88,8.89,3127500.0
2018-05-17 09:30:00,8.89,8.9,8.82,8.82,2788250.0,8.89,8.9,8.82,8.82,2788250.0
2018-05-17 09:40:00,8.83,8.86,8.79,8.86,3089550.0,8.83,8.86,8.79,8.86,3089550.0
2018-05-17 09:50:00,8.85,8.85,8.77,8.79,1999350.0,8.85,8.85,8.77,8.79,1999350.0
2018-05-17 10:00:00,8.78,8.8,8.76,8.77,2288100.0,8.78,8.8,8.76,8.77,2288100.0
2018-05-17 10:10:00,8.77,8.78,8.72,8.74,2343250.0,8.77,8.78,8.72,8.74,2343250.0
2018-05-17 10:20:00,8.74,8.78,8.72,8.76,2858900.0,8.74,8.78,8.72,8.76,2858900.0
2018-05-17 10:30:00,8.75,8.8,8.75,8.79,1425250.0,8.75,8.8,8.75,8.79,1425250.0
2018-05-17 10:40:00,8.79,8.82,8.79,8.8,1657350.0,8.79,8.82,8.79,8.8,1657350.0
2018-05-17 10:50:00,8.79,8.82,8.79,8.81,343200.0,8.79,8.82,8.79,8.81,343200.0
2018-05-17 11:00:00,8.81,8.84,8.81,8.81,824900.0,8.81,8.84,8.81,8.81,824900.0
2018-05-17 11:10:00,8.81,8.82,8.8,8.81,233000.0,8.81,8.82,8.8,8.81,233000.0
2018-05-17 11:20:00,8.81,8.82,8.8,8.82,359300.0,8.81,8.82,8.8,8.82,359300.0
2018-05-17 11:30:00,8.82,8.82,8.76,8.77,623850.0,8.82,8.82,8.76,8.77,623850.0
2018-05-17 11:40:00,8.77,8.78,8.75,8.78,603200.0,8.77,8.78,8.75,8.78,603200.0
2018-05-17 11:50:00,8.77,8.8,8.77,8.78,1096400.0,8.77,8.8,8.77,8.78,1096400.0
2018-05-17 12:00:00,8.79,8.8,8.78,8.8,744450.0,8.79,8.8,8.78,8.8,744450.0
2018-05-17 12:10:00,8.81,8.83,8.81,8.81,1067850.0,8.81,8.83,8.81,8.81,1067850.0
2018-05-17 12:20:00,8.81,8.82,8.8,8.8,590650.0,8.81,8.82,8.8,8.8,590650.0
2018-05-17 12:30:00,8.8,8.8,8.79,8.8,425850.0,8.8,8.8,8.79,8.8,425850.0
2018-05-17 12:40:00,8.8,8.8,8.78,8.78,1676500.0,8.8,8.8,8.78,8.78,1676500.0
2018-05-17 12:50:00,8.78,8.8,8.78,8.8,476650.0,8.78,8.8,8.78,8.8,476650.0
2018-05-17 13:00:00,8.8,8.8,8.79,8.8,531700.0,8.8,8.8,8.79,8.8,531700.0
2018-05-17 13:10:00,8.8,8.8,8.79,8.79,687450.0,8.8,8.8,8.79,8.79,687450.0
2018-05-17 13:20:00,8.79,8.79,8.78,8.79,416600.0,8.79,8.79,8.78,8.79,416600.0
2018-05-17 13:30:00,8.79,8.79,8.78,8.78,155300.0,8.79,8.79,8.78,8.78,155300.0
2018-05-17 13:40:00,8.78,8.79,8.78,8.78,317500.0,8.78,8.79,8.78,8.78,317500.0
2018-05-17 13:50:00,8.79,8.79,8.77,8.77,389500.0,8.79,8.79,8.77,8.77,389500.0
2018-05-17 14:00:00,8.78,8.78,8.75,8.76,1261750.0,8.78,8.78,8.75,8.76,1261750.0
2018-05-17 14:10:00,8.76,8.77,8.76,8.77,417300.0,8.76,8.77,8.76,8.77,417300.0
2018-05-17 14:20:00,8.77,8.78,8.77,8.78,308950.0,8.77,8.78,8.77,8.78,308950.0
2018-05-17 14:30:00,8.78,8.79,8.78,8.78,379100.0,8.78,8.79,8.78,8.78,379100.0
2018-05-17 14:40:00,8.78,8.79,8.78,8.78,853550.0,8.78,8.79,8.78,8.78,853550.0
2018-05-17 14:50:00,8.78,8.78,8.78,8.78,777350.0,8.78,8.78,8.78,8.78,777350.0
2018-05-17 15:00:00,8.78,8.78,8.77,8.78,716200.0,8.78,8.78,8.77,8.78,716200.0
2018-05-17 15:10:00,8.78,8.78,8.77,8.77,529650.0,8.78,8.78,8.77,8.77,529650.0
2018-05-17 15:20:00,8.77,8.77,8.76,8.76,560300.0,8.77,8.77,8.76,8.76,560300.0
2018-05-17 15:30:00,8.76,8.77,8.75,8.77,355100.0,8.76,8.77,8.75,8.77,355100.0
2018-05-17 15:40:00,8.77,8.79,8.77,8.78,1145300.0,8.77,8.79,8.77,8.78,1145300.0
2018-05-17 15:50:00,8.77,8.78,8.76,8.77,2671050.0,8.77,8.78,8.76,8.77,2671050.0
2018-05-18 09:30:00,8.77,8.79,8.67,8.68,1914400.0,8.77,8.79,8.67,8.68,1914400.0
2018-05-18 09:40:00,8.68,8.69,8.65,8.67,1469250.0,8.68,8.69,8.65,8.67,1469250.0
2018-05-18 09:50:00,8.67,8.72,8.66,8.72,812000.0,8.67,8.72,8.66,8.72,812000.0
2018-05-18 10:00:00,8.71,8.74,8.69,8.7,962150.0,8.71,8.74,8.69,8.7,962150.0
2018-05-18 10:10:00,8.69,8.73,8.69,8.72,600800.0,8.69,8.73,8.69,8.72,600800.0
2018-05-18 10:20:00,8.72,8.75,8.72,8.73,642300.0,8.72,8.75,8.72,8.73,642300.0
2018-05-18 10:30:00,8.74,8.74,8.69,8.7,1363000.0,8.74,8.74,8.69,8.7,1363000.0
2018-05-18 10:40:00,8.7,8.7,8.68,8.7,538000.0,8.7,8.7,8.68,8.7,538000.0
2018-05-18 10:50:00,8.7,8.71,8.68,8.69,820000.0,8.7,8.71,8.68,8.69,820000.0
2018-05-18 11:00:00,8.69,8.69,8.67,8.69,565000.0,8.69,8.69,8.67,8.69,565000.0
2018-05-18 11:10:00,8.69,8.7,8.67,8.7,476500.0,8.69,8.7,8.67,8.7,476500.0
2018-05-18 11:20:00,8.69,8.7,8.67,8.67,361750.0,8.69,8.7,8.67,8.67,361750.0
2018-05-18 11:30:00,8.68,8.68,8.66,8.66,370950.0,8.68,8.68,8.66,8.66,370950.0
2018-05-18 11:40:00,8.66,8.68,8.66,8.68,341500.0,8.66,8.68,8.66,8.68,341500.0
2018-05-18 11:50:00,8.68,8.68,8.67,8.67,216850.0,8.68,8.68,8.67,8.67,216850.0
2018-05-18 12:00:00,8.68,8.68,8.67,8.68,332000.0,8.68,8.68,8.67,8.68,332000.0
2018-05-18 12:10:00,8.68,8.68,8.66,8.67,659600.0,8.68,8.68,8.66,8.67,659600.0
2018-05-18 12:20:00,8.67,8.68,8.67,8.67,345750.0,8.67,8.68,8.67,8.67,345750.0
2018-05-18 12:30:00,8.67,8.68,8.67,8.67,432250.0,8.67,8.68,8.67,8.67,432250.0
2018-05-18 12:40:00,8.67,8.68,8.67,8.67,150550.0,8.67,8.68,8.67,8.67,150550.0
2018-05-18 12:50:00,8.67,8.67,8.66,8.67,277150.0,8.67,8.67,8.66,8.67,277150.0
2018-05-18 13:00:00,8.67,8.67,8.66,8.66,588700.0,8.67,8.67,8.66,8.66,588700.0
2018-05-18 13:10:00,8.66,8.66,8.64,8.65,489400.0,8.66,8.66,8.64,8.65,489400.0
2018-05-18 13:20:00,8.65,8.66,8.64,8.64,221050.0,8.65,8.66,8.64,8.64,221050.0
2018-05-18 13:30:00,8.64,8.65,8.63,8.63,643700.0,8.64,8.65,8.63,8.63,643700.0
2018-05-18 13:40:00,8.63,8.64,8.62,8.63,624850.0,8.63,8.64,8.62,8.63,624850.0
2018-05-18 13:50:00,8.63,8.63,8.62,8.63,498050.0,8.63,8.63,8.62,8.63,498050.0
2018-05-18 14:00:00,8.63,8.63,8.63,8.63,379300.0,8.63,8.63,8.63,8.63,379300.0
2018-05-18 14:10:00,8.63,8.64,8.63,8.64,243300.0,8.63,8.64,8.63,8.64,243300.0
2018-05-18 14:20:00,8.64,8.65,8.64,8.64,698450.0,8.64,8.65,8.64,8.64,698450.0
2018-05-18 14:30:00,8.64,8.65,8.64,8.65,110500.0,8.64,8.65,8.64,8.65,110500.0
2018-05-18 14:40:00,8.65,8.65,8.64,8.64,272500.0,8.65,8.65,8.64,8.64,272500.0
2018-05-18 14:50:00,8.64,8.64,8.62,8.62,505050.0,8.64,8.64,8.62,8.62,505050.0
2018-05-18 15:00:00,8.64,8.64,8.62,8.63,304950.0,8.64,8.64,8.62,8.63,304950.0
2018-05-18 15:10:00,8.63,8.64,8.63,8.63,179950.0,8.63,8.64,8.63,8.63,179950.0
2018-05-18 15:20:00,8.63,8.64,8.63,8.63,648450.0,8.63,8.64,8.63,8.63,648450.0
2018-05-18 15:30:00,8.64,8.66,8.63,8.64,732800.0,8.64,8.66,8.63,8.64,732800.0
2018-05-18 15:40:00,8.64,8.65,8.64,8.65,937050.0,8.64,8.65,8.64,8.65,937050.0
2018-05-18 15:50:00,8.64,8.65,8.63,8.63,1623700.0,8.64,8.65,8.63,8.63,1623700.0
2018-05-21 09:30:00,8.67,8.7,8.65,8.66,731200.0,8.67,8.7,8.65,8.66,731200.0
2018-05-21 09:40:00,8.66,8.67,8.63,8.64,510000.0,8.66,8.67,8.63,8.64,510000.0
2018-05-21 09:50:00,8.64,8.66,8.6,8.61,677650.0,8.64,8.66,8.6,8.61,677650.0
2018-05-21 10:00:00,8.61,8.67,8.61,8.67,508400.0,8.61,8.67,8.61,8.67,508400.0
2018-05-21 10:10:00,8.67,8.71,8.66,8.69,1018950.0,8.67,8.71,8.66,8.69,1018950.0
2018-05-21 10:20:00,8.69,8.69,8.68,8.68,645950.0,8.69,8.69,8.68,8.68,645950.0
2018-05-21 10:30:00,8.68,8.68,8.67,8.67,658900.0,8.68,8.68,8.67,8.67,658900.0
2018-05-21 10:40:00,8.67,8.71,8.67,8.69,655850.0,8.67,8.71,8.67,8.69,655850.0
2018-05-21 10:50:00,8.69,8.71,8.69,8.71,215000.0,8.69,8.71,8.69,8.71,215000.0
2018-05-21 11:00:00,8.71,8.72,8.68,8.69,647500.0,8.71,8.72,8.68,8.69,647500.0
2018-05-21 11:10:00,8.69,8.69,8.67,8.68,255000.0,8.69,8.69,8.67,8.68,255000.0
2018-05-21 11:20:00,8.67,8.68,8.64,8.65,435650.0,8.67,8.68,8.64,8.65,435650.0
2018-05-21 11:30:00,8.65,8.66,8.64,8.65,255000.0,8.65,8.66,8.64,8.65,255000.0
2018-05-21 11:40:00,8.65,8.67,8.65,8.66,329550.0,8.65,8.67,8.65,8.66,329550.0
2018-05-21 11:50:00,8.66,8.67,8.66,8.67,462950.0,8.66,8.67,8.66,8.67,462950.0
2018-05-21 12:00:00,8.67,8.67,8.66,8.67,206300.0,8.67,8.67,8.66,8.67,206300.0
2018-05-21 12:10:00,8.67,8.68,8.67,8.67,176000.0,8.67,8.68,8.67,8.67,176000.0
2018-05-21 12:20:00,8.67,8.68,8.66,8.67,719050.0,8.67,8.68,8.66,8.67,719050.0
2018-05-21 12:30:00,8.67,8.68,8.67,8.68,158050.0,8.67,8.68,8.67,8.68,158050.0
2018-05-21 12:40:00,8.68,8.69,8.67,8.68,338400.0,8.68,8.69,8.67,8.68,338400.0
2018-05-21 12:50:00,8.69,8.69,8.68,8.68,109950.0,8.69,8.69,8.68,8.68,109950.0
2018-05-21 13:00:00,8.68,8.7,8.68,8.69,354200.0,8.68,8.7,8.68,8.69,354200.0
2018-05-21 13:10:00,8.69,8.69,8.68,8.68,95000.0,8.69,8.69,8.68,8.68,95000.0
2018-05-21 13:20:00,8.69,8.69,8.67,8.68,226150.0,8.69,8.69,8.67,8.68,226150.0
2018-05-21 13:30:00,8.68,8.69,8.68,8.68,165250.0,8.68,8.69,8.68,8.68,165250.0
2018-05-21 13:40:00,8.68,8.68,8.67,8.67,40000.0,8.68,8.68,8.67,8.67,40000.0
2018-05-21 13:50:00,8.68,8.68,8.67,8.68,156150.0,8.68,8.68,8.67,8.68,156150.0
2018-05-21 14:00:00,8.67,8.68,8.67,8.67,135000.0,8.67,8.68,8.67,8.67,135000.0
2018-05-21 14:10:00,8.67,8.67,8.65,8.66,225200.0,8.67,8.67,8.65,8.66,225200.0
2018-05-21 14:20:00,8.67,8.67,8.66,8.67,190250.0,8.67,8.67,8.66,8.67,190250.0
2018-05-21 14:30:00,8.68,8.68,8.67,8.68,180000.0,8.68,8.68,8.67,8.68,180000.0
2018-05-21 14:40:00,8.68,8.69,8.68,8.68,436050.0,8.68,8.69,8.68,8.68,436050.0
2018-05-21 14:50:00,8.68,8.69,8.68,8.68,120000.0,8.68,8.69,8.68,8.68,120000.0
2018-05-21 15:00:00,8.68,8.68,8.67,8.67,125450.0,8.68,8.68,8.67,8.67,125450.0
2018-05-21 15:10:00,8.67,8.68,8.67,8.67,124600.0,8.67,8.68,8.67,8.67,124600.0
2018-05-21 15:20:00,8.67,8.67,8.66,8.66,210000.0,8.67,8.67,8.66,8.66,210000.0
2018-05-21 15:30:00,8.67,8.67,8.66,8.67,90250.0,8.67,8.67,8.66,8.67,90250.0
2018-05-21 15:40:00,8.68,8.68,8.67,8.68,429400.0,8.68,8.68,8.67,8.68,429400.0
2018-05-21 15:50:00,8.69,8.69,8.67,8.68,1302050.0,8.69,8.69,8.67,8.68,1302050.0
2018-05-22 09:30:00,8.72,8.72,8.68,8.68,376700.0,8.72,8.72,8.68,8.68,376700.0
2018-05-22 09:40:00,8.69,8.69,8.66,8.68,485300.0,8.69,8.69,8.66,8.68,485300.0
2018-05-22 09:50:00,8.69,8.69,8.66,8.67,411150.0,8.69,8.69,8.66,8.67,411150.0
2018-05-22 10:00:00,8.66,8.7,8.65,8.67,1041650.0,8.66,8.7,8.65,8.67,1041650.0
2018-05-22 10:10:00,8.68,8.68,8.66,8.66,346600.0,8.68,8.68,8.66,8.66,346600.0
2018-05-22 10:20:00,8.65,8.67,8.62,8.62,738650.0,8.65,8.67,8.62,8.62,738650.0
2018-05-22 10:30:00,8.62,8.64,8.61,8.64,835200.0,8.62,8.64,8.61,8.64,835200.0
2018-05-22 10:40:00,8.64,8.65,8.62,8.63,389200.0,8.64,8.65,8.62,8.63,389200.0
2018-05-22 10:50:00,8.64,8.66,8.64,8.64,223550.0,8.64,8.66,8.64,8.64,223550.0
2018-05-22 11:00:00,8.63,8.65,8.63,8.65,136950.0,8.63,8.65,8.63,8.65,136950.0
2018-05-22 11:10:00,8.66,8.68,8.66,8.68,798100.0,8.66,8.68,8.66,8.68,798100.0
2018-05-22 11:20:00,8.68,8.68,8.66,8.66,149500.0,8.68,8.68,8.66,8.66,149500.0
2018-05-22 11:30:00,8.66,8.66,8.65,8.65,95000.0,8.66,8.66,8.65,8.65,95000.0
2018-05-22 11:40:00,8.66,8.66,8.64,8.64,267200.0,8.66,8.66,8.64,8.64,267200.0
2018-05-22 11:50:00,8.64,8.65,8.62,8.62,351550.0,8.64,8.65,8.62,8.62,351550.0
2018-05-22 12:00:00,8.62,8.63,8.62,8.62,205000.0,8.62,8.63,8.62,8.62,205000.0
2018-05-22 12:10:00,8.63,8.63,8.62,8.63,390300.0,8.63,8.63,8.62,8.63,390300.0
2018-05-22 12:20:00,8.62,8.66,8.62,8.66,761700.0,8.62,8.66,8.62,8.66,761700.0
2018-05-22 12:30:00,8.66,8.66,8.65,8.66,441750.0,8.66,8.66,8.65,8.66,441750.0
2018-05-22 12:40:00,8.66,8.66,8.65,8.66,699700.0,8.66,8.66,8.65,8.66,699700.0
2018-05-22 12:50:00,8.66,8.66,8.65,8.65,62500.0,8.66,8.66,8.65,8.65,62500.0
2018-05-22 13:00:00,8.65,8.65,8.64,8.64,125000.0,8.65,8.65,8.64,8.64,125000.0
2018-05-22 13:10:00,8.64,8.65,8.63,8.65,160050.0,8.64,8.65,8.63,8.65,160050.0
2018-05-22 13:20:00,8.65,8.65,8.65,8.65,60300.0,8.65,8.65,8.65,8.65,60300.0
2018-05-22 13:30:00,8.64,8.64,8.63,8.63,84650.0,8.64,8.64,8.63,8.63,84650.0
2018-05-22 13:40:00,8.63,8.63,8.62,8.63,141600.0,8.63,8.63,8.62,8.63,141600.0
2018-05-22 13:50:00,8.64,8.65,8.63,8.64,64550.0,8.64,8.65,8.63,8.64,64550.0
2018-05-22 14:00:00,8.65,8.66,8.64,8.66,107400.0,8.65,8.66,8.64,8.66,107400.0
2018-05-22 14:10:00,8.66,8.67,8.66,8.67,76100.0,8.66,8.67,8.66,8.67,76100.0
2018-05-22 14:20:00,8.67,8.67,8.66,8.66,65050.0,8.67,8.67,8.66,8.66,65050.0
2018-05-22 14:30:00,8.67,8.67,8.66,8.67,95000.0,8.67,8.67,8.66,8.67,95000.0
2018-05-22 14:40:00,8.67,8.67,8.67,8.67,90000.0,8.67,8.67,8.67,8.67,90000.0
2018-05-22 14:50:00,8.67,8.68,8.65,8.66,185000.0,8.67,8.68,8.65,8.66,185000.0
2018-05-22 15:00:00,8.66,8.68,8.65,8.68,177900.0,8.66,8.68,8.65,8.68,177900.0
2018-05-22 15:10:00,8.68,8.68,8.66,8.66,140000.0,8.68,8.68,8.66,8.66,140000.0
2018-05-22 15:20:00,8.66,8.66,8.64,8.66,263000.0,8.66,8.66,8.64,8.66,263000.0
2018-05-22 15:30:00,8.66,8.66,8.64,8.65,381000.0,8.66,8.66,8.64,8.65,381000.0
2018-05-22 15:40:00,8.65,8.66,8.65,8.66,388700.0,8.65,8.66,8.65,8.66,388700.0
2018-05-22 15:50:00,8.65,8.69,8.65,8.67,2487400.0,8.65,8.69,8.65,8.67,2487400.0
2018-05-23 09:30:00,8.64,8.68,8.61,8.63,678400.0,8.64,8.68,8.61,8.63,678400.0
2018-05-23 09:40:00,8.63,8.65,8.62,8.64,130000.0,8.63,8.65,8.62,8.64,130000.0
2018-05-23 09:50:00,8.64,8.69,8.64,8.69,315000.0,8.64,8.69,8.64,8.69,315000.0
2018-05-23 10:00:00,8.69,8.69,8.64,8.65,346250.0,8.69,8.69,8.64,8.65,346250.0
2018-05-23 10:10:00,8.65,8.66,8.65,8.65,159050.0,8.65,8.66,8.65,8.65,159050.0
2018-05-23 10:20:00,8.67,8.67,8.63,8.64,503800.0,8.67,8.67,8.63,8.64,503800.0
2018-05-23 10:30:00,8.63,8.64,8.63,8.64,330200.0,8.63,8.64,8.63,8.64,330200.0
2018-05-23 10:40:00,8.64,8.64,8.63,8.63,247500.0,8.64,8.64,8.63,8.63,247500.0
2018-05-23 10:50:00,8.63,8.64,8.63,8.64,260000.0,8.63,8.64,8.63,8.64,260000.0
2018-05-23 11:00:00,8.64,8.66,8.63,8.65,203200.0,8.64,8.66,8.63,8.65,203200.0
2018-05-23 11:10:00,8.65,8.65,8.64,8.64,75000.0,8.65,8.65,8.64,8.64,75000.0
2018-05-23 11:20:00,8.64,8.64,8.63,8.64,138900.0,8.64,8.64,8.63,8.64,138900.0
2018-05-23 11:30:00,8.65,8.65,8.64,8.65,50000.0,8.65,8.65,8.64,8.65,50000.0
2018-05-23 11:40:00,8.64,8.66,8.64,8.66,110050.0,8.64,8.66,8.64,8.66,110050.0
2018-05-23 11:50:00,8.66,8.67,8.66,8.67,284000.0,8.66,8.67,8.66,8.67,284000.0
2018-05-23 12:00:00,8.66,8.67,8.66,8.67,80000.0,8.66,8.67,8.66,8.67,80000.0
2018-05-23 12:10:00,8.67,8.67,8.66,8.66,142500.0,8.67,8.67,8.66,8.66,142500.0
2018-05-23 12:20:00,8.66,8.67,8.66,8.66,65000.0,8.66,8.67,8.66,8.66,65000.0
2018-05-23 12:30:00,8.66,8.66,8.65,8.65,181000.0,8.66,8.66,8.65,8.65,181000.0
2018-05-23 12:40:00,8.65,8.67,8.65,8.67,134950.0,8.65,8.67,8.65,8.67,134950.0
2018-05-23 12:50:00,8.67,8.69,8.67,8.68,173500.0,8.67,8.69,8.67,8.68,173500.0
2018-05-23 13:00:00,8.69,8.7,8.69,8.7,824800.0,8.69,8.7,8.69,8.7,824800.0
2018-05-23 13:10:00,8.7,8.71,8.69,8.69,703800.0,8.7,8.71,8.69,8.69,703800.0
2018-05-23 13:20:00,8.7,8.71,8.69,8.71,315950.0,8.7,8.71,8.69,8.71,315950.0
2018-05-23 13:30:00,8.71,8.72,8.7,8.71,275000.0,8.71,8.72,8.7,8.71,275000.0
2018-05-23 13:40:00,8.71,8.71,8.7,8.7,406500.0,8.71,8.71,8.7,8.7,406500.0
2018-05-23 13:50:00,8.7,8.7,8.68,8.68,139050.0,8.7,8.7,8.68,8.68,139050.0
2018-05-23 14:00:00,8.68,8.7,8.67,8.7,202450.0,8.68,8.7,8.67,8.7,202450.0
2018-05-23 14:10:00,8.71,8.72,8.7,8.71,333900.0,8.71,8.72,8.7,8.71,333900.0
2018-05-23 14:20:00,8.72,8.72,8.72,8.72,131900.0,8.72,8.72,8.72,8.72,131900.0
2018-05-23 14:30:00,8.72,8.72,8.71,8.72,121600.0,8.72,8.72,8.71,8.72,121600.0
2018-05-23 14:40:00,8.72,8.72,8.71,8.72,440750.0,8.72,8.72,8.71,8.72,440750.0
2018-05-23 14:50:00,8.71,8.72,8.71,8.72,215550.0,8.71,8.72,8.71,8.72,215550.0
2018-05-23 15:00:00,8.72,8.72,8.71,8.71,105000.0,8.72,8.72,8.71,8.71,105000.0
2018-05-23 15:10:00,8.71,8.71,8.71,8.71,161800.0,8.71,8.71,8.71,8.71,161800.0
2018-05-23 15:20:00,8.71,8.71,8.7,8.71,321950.0,8.71,8.71,8.7,8.71,321950.0
2018-05-23 15:30:00,8.71,8.72,8.71,8.71,258450.0,8.71,8.72,8.71,8.71,258450.0
2018-05-23 15:40:00,8.71,8.72,8.7,8.71,579050.0,8.71,8.72,8.7,8.71,579050.0
2018-05-23 15:50:00,8.71,8.72,8.71,8.71,815800.0,8.71,8.72,8.71,8.71,815800.0
2018-05-24 09:30:00,8.7,8.71,8.68,8.69,529550.0,8.7,8.71,8.68,8.69,529550.0
2018-05-24 09:40:00,8.69,8.7,8.63,8.64,402400.0,8.69,8.7,8.63,8.64,402400.0
2018-05-24 09:50:00,8.63,8.65,8.61,8.64,431250.0,8.63,8.65,8.61,8.64,431250.0
2018-05-24 10:00:00,8.64,8.66,8.63,8.66,409750.0,8.64,8.66,8.63,8.66,409750.0
2018-05-24 10:10:00,8.66,8.67,8.65,8.65,110000.0,8.66,8.67,8.65,8.65,110000.0
2018-05-24 10:20:00,8.64,8.65,8.64,8.64,100000.0,8.64,8.65,8.64,8.64,100000.0
2018-05-24 10:30:00,8.64,8.64,8.63,8.64,651800.0,8.64,8.64,8.63,8.64,651800.0
2018-05-24 10:40:00,8.65,8.65,8.64,8.65,85000.0,8.65,8.65,8.64,8.65,85000.0
2018-05-24 10:50:00,8.65,8.65,8.64,8.65,200000.0,8.65,8.65,8.64,8.65,200000.0
2018-05-24 11:00:00,8.65,8.66,8.64,8.64,270150.0,8.65,8.66,8.64,8.64,270150.0
2018-05-24 11:10:00,8.65,8.66,8.64,8.66,150000.0,8.65,8.66,8.64,8.66,150000.0
2018-05-24 11:20:00,8.66,8.67,8.66,8.67,325750.0,8.66,8.67,8.66,8.67,325750.0
2018-05-24 11:30:00,8.67,8.68,8.66,8.67,235450.0,8.67,8.68,8.66,8.67,235450.0
2018-05-24 11:40:00,8.67,8.67,8.67,8.67,206600.0,8.67,8.67,8.67,8.67,206600.0
2018-05-24 11:50:00,8.67,8.67,8.66,8.66,219150.0,8.67,8.67,8.66,8.66,219150.0
2018-05-24 12:00:00,8.67,8.67,8.66,8.67,260450.0,8.67,8.67,8.66,8.67,260450.0
2018-05-24 12:10:00,8.67,8.67,8.66,8.66,135350.0,8.67,8.67,8.66,8.66,135350.0
2018-05-24 12:20:00,8.67,8.67,8.66,8.66,162500.0,8.67,8.67,8.66,8.66,162500.0
2018-05-24 12:30:00,8.66,8.66,8.65,8.65,67500.0,8.66,8.66,8.65,8.65,67500.0
2018-05-24 12:40:00,8.66,8.66,8.66,8.66,54700.0,8.66,8.66,8.66,8.66,54700.0
2018-05-24 12:50:00,8.66,8.66,8.66,8.66,87950.0,8.66,8.66,8.66,8.66,87950.0
2018-05-24 13:00:00,8.66,8.67,8.66,8.67,229750.0,8.66,8.67,8.66,8.67,229750.0
2018-05-24 13:10:00,8.68,8.68,8.67,8.67,113950.0,8.68,8.68,8.67,8.67,113950.0
2018-05-24 13:20:00,8.67,8.68,8.67,8.67,107200.0,8.67,8.68,8.67,8.67,107200.0
2018-05-24 13:30:00,8.68,8.68,8.67,8.67,78750.0,8.68,8.68,8.67,8.67,78750.0
2018-05-24 13:40:00,8.67,8.68,8.67,8.68,150250.0,8.67,8.68,8.67,8.68,150250.0
2018-05-24 13:50:00,8.68,8.68,8.67,8.68,165000.0,8.68,8.68,8.67,8.68,165000.0
2018-05-24 14:00:00,8.67,8.68,8.66,8.67,210000.0,8.67,8.68,8.66,8.67,210000.0
2018-05-24 14:10:00,8.68,8.68,8.67,8.68,120100.0,8.68,8.68,8.67,8.68,120100.0
2018-05-24 14:20:00,8.68,8.68,8.67,8.67,125000.0,8.68,8.68,8.67,8.67,125000.0
2018-05-24 14:30:00,8.67,8.67,8.66,8.67,117500.0,8.67,8.67,8.66,8.67,117500.0
2018-05-24 14:40:00,8.66,8.67,8.66,8.67,60000.0,8.66,8.67,8.66,8.67,60000.0
2018-05-24 14:50:00,8.66,8.67,8.66,8.66,90000.0,8.66,8.67,8.66,8.66,90000.0
2018-05-24 15:00:00,8.67,8.67,8.66,8.66,155000.0,8.67,8.67,8.66,8.66,155000.0
2018-05-24 15:10:00,8.66,8.67,8.66,8.67,155650.0,8.66,8.67,8.66,8.67,155650.0
2018-05-24 15:20:00,8.67,8.67,8.66,8.66,167750.0,8.67,8.67,8.66,8.66,167750.0
2018-05-24 15:30:00,8.66,8.66,8.66,8.66,205150.0,8.66,8.66,8.66,8.66,205150.0
2018-05-24 15:40:00,8.66,8.67,8.66,8.67,419900.0,8.66,8.67,8.66,8.67,419900.0
2018-05-24 15:50:00,8.66,8.67,8.66,8.67,1386600.0,8.66,8.67,8.66,8.67,1386600.0
2018-05-25 09:30:00,8.68,8.69,8.66,8.68,760200.0,8.68,8.69,8.66,8.68,760200.0
2018-05-25 09:40:00,8.68,8.72,8.68,8.72,496500.0,8.68,8.72,8.68,8.72,496500.0
2018-05-25 09:50:00,8.71,8.73,8.7,8.7,563400.0,8.71,8.73,8.7,8.7,563400.0
2018-05-25 10:00:00,8.69,8.69,8.67,8.68,331750.0,8.69,8.69,8.67,8.68,331750.0
2018-05-25 10:10:00,8.68,8.69,8.67,8.67,333800.0,8.68,8.69,8.67,8.67,333800.0
2018-05-25 10:20:00,8.67,8.67,8.66,8.66,352400.0,8.67,8.67,8.66,8.66,352400.0
2018-05-25 10:30:00,8.67,8.69,8.67,8.69,115000.0,8.67,8.69,8.67,8.69,115000.0
2018-05-25 10:40:00,8.69,8.69,8.68,8.69,348950.0,8.69,8.69,8.68,8.69,348950.0
2018-05-25 10:50:00,8.69,8.69,8.68,8.69,349500.0,8.69,8.69,8.68,8.69,349500.0
2018-05-25 11:00:00,8.68,8.69,8.68,8.68,118550.0,8.68,8.69,8.68,8.68,118550.0
2018-05-25 11:10:00,8.68,8.68,8.67,8.67,213100.0,8.68,8.68,8.67,8.67,213100.0
2018-05-25 11:20:00,8.67,8.67,8.65,8.65,328950.0,8.67,8.67,8.65,8.65,328950.0
2018-05-25 11:30:00,8.65,8.66,8.65,8.65,85000.0,8.65,8.66,8.65,8.65,85000.0
2018-05-25 11:40:00,8.65,8.66,8.65,8.66,249250.0,8.65,8.66,8.65,8.66,249250.0
2018-05-25 11:50:00,8.66,8.68,8.66,8.66,593750.0,8.66,8.68,8.66,8.66,593750.0
2018-05-25 12:00:00,8.66,8.67,8.66,8.67,177050.0,8.66,8.67,8.66,8.67,177050.0
2018-05-25 12:10:00,8.67,8.68,8.67,8.67,186500.0,8.67,8.68,8.67,8.67,186500.0
2018-05-25 12:20:00,8.66,8.66,8.65,8.65,302900.0,8.66,8.66,8.65,8.65,302900.0
2018-05-25 12:30:00,8.65,8.66,8.65,8.66,150750.0,8.65,8.66,8.65,8.66,150750.0
2018-05-25 12:40:00,8.66,8.66,8.66,8.66,225550.0,8.66,8.66,8.66,8.66,225550.0
2018-05-25 12:50:00,8.65,8.66,8.65,8.65,50000.0,8.65,8.66,8.65,8.65,50000.0
2018-05-25 13:00:00,8.65,8.65,8.64,8.65,276550.0,8.65,8.65,8.64,8.65,276550.0
2018-05-25 13:10:00,8.65,8.65,8.63,8.63,238750.0,8.65,8.65,8.63,8.63,238750.0
2018-05-25 13:20:00,8.62,8.63,8.61,8.62,143500.0,8.62,8.63,8.61,8.62,143500.0
2018-05-25 13:30:00,8.61,8.62,8.61,8.62,132500.0,8.61,8.62,8.61,8.62,132500.0
2018-05-25 13:40:00,8.62,8.62,8.62,8.62,160250.0,8.62,8.62,8.62,8.62,160250.0
2018-05-25 13:50:00,8.62,8.62,8.59,8.6,504550.0,8.62,8.62,8.59,8.6,504550.0
2018-05-25 14:00:00,8.6,8.62,8.6,8.62,170000.0,8.6,8.62,8.6,8.62,170000.0
2018-05-25 14:10:00,8.61,8.61,8.59,8.59,542150.0,8.61,8.61,8.59,8.59,542150.0
2018-05-25 14:20:00,8.59,8.6,8.58,8.58,501800.0,8.59,8.6,8.58,8.58,501800.0
2018-05-25 14:30:00,8.58,8.58,8.55,8.55,727600.0,8.58,8.58,8.55,8.55,727600.0
2018-05-25 14:40:00,8.56,8.6,8.56,8.6,286650.0,8.56,8.6,8.56,8.6,286650.0
2018-05-25 14:50:00,8.59,8.6,8.58,8.59,222400.0,8.59,8.6,8.58,8.59,222400.0
2018-05-25 15:00:00,8.58,8.59,8.56,8.59,343350.0,8.58,8.59,8.56,8.59,343350.0
2018-05-25 15:10:00,8.59,8.61,8.59,8.6,267150.0,8.59,8.61,8.59,8.6,267150.0
2018-05-25 15:20:00,8.6,8.61,8.6,8.6,380150.0,8.6,8.61,8.6,8.6,380150.0
2018-05-25 15:30:00,8.6,8.6,8.59,8.59,335950.0,8.6,8.6,8.59,8.59,335950.0
2018-05-25 15:40:00,8.59,8.59,8.58,8.58,833050.0,8.59,8.59,8.58,8.58,833050.0
2018-05-25 15:50:00,8.58,8.59,8.57,8.58,1898300.0,8.58,8.59,8.57,8.58,1898300.0
2018-05-29 09:30:00,8.58,8.58,8.54,8.56,966000.0,8.58,8.58,8.54,8.56,966000.0
2018-05-29 09:40:00,8.57,8.6,8.55,8.59,604250.0,8.57,8.6,8.55,8.59,604250.0
2018-05-29 09:50:00,8.59,8.64,8.59,8.63,615150.0,8.59,8.64,8.59,8.63,615150.0
2018-05-29 10:00:00,8.63,8.63,8.58,8.6,751450.0,8.63,8.63,8.58,8.6,751450.0
2018-05-29 10:10:00,8.6,8.62,8.59,8.61,455550.0,8.6,8.62,8.59,8.61,455550.0
2018-05-29 10:20:00,8.61,8.63,8.59,8.62,1143600.0,8.61,8.63,8.59,8.62,1143600.0
2018-05-29 10:30:00,8.62,8.65,8.61,8.65,719700.0,8.62,8.65,8.61,8.65,719700.0
2018-05-29 10:40:00,8.65,8.66,8.64,8.65,486550.0,8.65,8.66,8.64,8.65,486550.0
2018-05-29 10:50:00,8.65,8.68,8.65,8.67,1140700.0,8.65,8.68,8.65,8.67,1140700.0
2018-05-29 11:00:00,8.67,8.69,8.67,8.69,660350.0,8.67,8.69,8.67,8.69,660350.0
2018-05-29 11:10:00,8.69,8.7,8.66,8.69,916100.0,8.69,8.7,8.66,8.69,916100.0
2018-05-29 11:20:00,8.68,8.69,8.68,8.68,614700.0,8.68,8.69,8.68,8.68,614700.0
2018-05-29 11:30:00,8.68,8.68,8.67,8.67,155000.0,8.68,8.68,8.67,8.67,155000.0
2018-05-29 11:40:00,8.67,8.67,8.63,8.64,200650.0,8.67,8.67,8.63,8.64,200650.0
2018-05-29 11:50:00,8.64,8.65,8.62,8.64,385500.0,8.64,8.65,8.62,8.64,385500.0
2018-05-29 12:00:00,8.64,8.65,8.63,8.63,307050.0,8.64,8.65,8.63,8.63,307050.0
2018-05-29 12:10:00,8.63,8.64,8.63,8.63,152750.0,8.63,8.64,8.63,8.63,152750.0
2018-05-29 12:20:00,8.63,8.65,8.63,8.65,126000.0,8.63,8.65,8.63,8.65,126000.0
2018-05-29 12:30:00,8.65,8.66,8.65,8.66,374600.0,8.65,8.66,8.65,8.66,374600.0
2018-05-29 12:40:00,8.66,8.67,8.66,8.67,182150.0,8.66,8.67,8.66,8.67,182150.0
2018-05-29 12:50:00,8.67,8.68,8.65,8.66,215150.0,8.67,8.68,8.65,8.66,215150.0
2018-05-29 13:00:00,8.66,8.67,8.63,8.63,145000.0,8.66,8.67,8.63,8.63,145000.0
2018-05-29 13:10:00,8.64,8.64,8.64,8.64,140750.0,8.64,8.64,8.64,8.64,140750.0
2018-05-29 13:20:00,8.64,8.65,8.63,8.64,105000.0,8.64,8.65,8.63,8.64,105000.0
2018-05-29 13:30:00,8.64,8.64,8.62,8.63,85000.0,8.64,8.64,8.62,8.63,85000.0
2018-05-29 13:40:00,8.64,8.65,8.64,8.65,130000.0,8.64,8.65,8.64,8.65,130000.0
2018-05-29 13:50:00,8.65,8.67,8.65,8.66,335200.0,8.65,8.67,8.65,8.66,335200.0
2018-05-29 14:00:00,8.66,8.66,8.63,8.63,140750.0,8.66,8.66,8.63,8.63,140750.0
2018-05-29 14:10:00,8.63,8.64,8.63,8.63,239700.0,8.63,8.64,8.63,8.63,239700.0
2018-05-29 14:20:00,8.63,8.65,8.62,8.65,173050.0,8.63,8.65,8.62,8.65,173050.0
2018-05-29 14:30:00,8.64,8.65,8.62,8.62,165000.0,8.64,8.65,8.62,8.62,165000.0
2018-05-29 14:40:00,8.62,8.63,8.6,8.62,240900.0,8.62,8.63,8.6,8.62,240900.0
2018-05-29 14:50:00,8.61,8.62,8.61,8.62,315000.0,8.61,8.62,8.61,8.62,315000.0
2018-05-29 15:00:00,8.62,8.64,8.61,8.63,437250.0,8.62,8.64,8.61,8.63,437250.0
2018-05-29 15:10:00,8.63,8.64,8.63,8.64,176850.0,8.63,8.64,8.63,8.64,176850.0
2018-05-29 15:20:00,8.63,8.65,8.63,8.64,345950.0,8.63,8.65,8.63,8.64,345950.0
2018-05-29 15:30:00,8.64,8.66,8.64,8.66,263800.0,8.64,8.66,8.64,8.66,263800.0
2018-05-29 15:40:00,8.66,8.67,8.65,8.66,518750.0,8.66,8.67,8.65,8.66,518750.0
2018-05-29 15:50:00,8.66,8.67,8.66,8.66,1181200.0,8.66,8.67,8.66,8.66,1181200.0
2018-05-30 09:30:00,8.68,8.71,8.65,8.7,855750.0,8.68,8.71,8.65,8.7,855750.0
2018-05-30 09:40:00,8.7,8.71,8.67,8.69,909050.0,8.7,8.71,8.67,8.69,909050.0
2018-05-30 09:50:00,8.68,8.7,8.68,8.69,672600.0,8.68,8.7,8.68,8.69,672600.0
2018-05-30 10:00:00,8.68,8.68,8.67,8.68,228650.0,8.68,8.68,8.67,8.68,228650.0
2018-05-30 10:10:00,8.69,8.69,8.68,8.69,97700.0,8.69,8.69,8.68,8.69,97700.0
2018-05-30 10:20:00,8.69,8.7,8.68,8.69,883400.0,8.69,8.7,8.68,8.69,883400.0
2018-05-30 10:30:00,8.69,8.7,8.68,8.69,663900.0,8.69,8.7,8.68,8.69,663900.0
2018-05-30 10:40:00,8.69,8.72,8.69,8.72,1106300.0,8.69,8.72,8.69,8.72,1106300.0
2018-05-30 10:50:00,8.72,8.74,8.72,8.72,450650.0,8.72,8.74,8.72,8.72,450650.0
2018-05-30 11:00:00,8.72,8.75,8.72,8.73,310350.0,8.72,8.75,8.72,8.73,310350.0
2018-05-30 11:10:00,8.73,8.74,8.72,8.73,302050.0,8.73,8.74,8.72,8.73,302050.0
2018-05-30 11:20:00,8.72,8.73,8.72,8.72,286600.0,8.72,8.73,8.72,8.72,286600.0
2018-05-30 11:30:00,8.72,8.74,8.72,8.73,714200.0,8.72,8.74,8.72,8.73,714200.0
2018-05-30 11:40:00,8.73,8.74,8.72,8.72,165650.0,8.73,8.74,8.72,8.72,165650.0
2018-05-30 11:50:00,8.72,8.74,8.71,8.73,179000.0,8.72,8.74,8.71,8.73,179000.0
2018-05-30 12:00:00,8.72,8.74,8.72,8.73,331800.0,8.72,8.74,8.72,8.73,331800.0
2018-05-30 12:10:00,8.73,8.73,8.73,8.73,50000.0,8.73,8.73,8.73,8.73,50000.0
2018-05-30 12:20:00,8.73,8.73,8.72,8.72,172500.0,8.73,8.73,8.72,8.72,172500.0
2018-05-30 12:30:00,8.72,8.73,8.72,8.72,185700.0,8.72,8.73,8.72,8.72,185700.0
2018-05-30 12:40:00,8.73,8.73,8.71,8.71,123050.0,8.73,8.73,8.71,8.71,123050.0
2018-05-30 12:50:00,8.71,8.72,8.71,8.72,51250.0,8.71,8.72,8.71,8.72,51250.0
2018-05-30 13:00:00,8.72,8.72,8.72,8.72,35000.0,8.72,8.72,8.72,8.72,35000.0
2018-05-30 13:10:00,8.72,8.74,8.72,8.73,100950.0,8.72,8.74,8.72,8.73,100950.0
2018-05-30 13:20:00,8.73,8.73,8.73,8.73,90000.0,8.73,8.73,8.73,8.73,90000.0
2018-05-30 13:30:00,8.73,8.74,8.73,8.74,47450.0,8.73,8.74,8.73,8.74,47450.0
2018-05-30 13:40:00,8.73,8.73,8.73,8.73,110000.0,8.73,8.73,8.73,8.73,110000.0
2018-05-30 13:50:00,8.73,8.74,8.73,8.73,100000.0,8.73,8.74,8.73,8.73,100000.0
2018-05-30 14:00:00,8.73,8.74,8.73,8.73,79850.0,8.73,8.74,8.73,8.73,79850.0
2018-05-30 14:10:00,8.74,8.74,8.73,8.73,313100.0,8.74,8.74,8.73,8.73,313100.0
2018-05-30 14:20:00,8.72,8.73,8.72,8.73,298300.0,8.72,8.73,8.72,8.73,298300.0
2018-05-30 14:30:00,8.73,8.74,8.73,8.74,524800.0,8.73,8.74,8.73,8.74,524800.0
2018-05-30 14:40:00,8.74,8.74,8.72,8.72,410750.0,8.74,8.74,8.72,8.72,410750.0
2018-05-30 14:50:00,8.72,8.73,8.72,8.72,155000.0,8.72,8.73,8.72,8.72,155000.0
2018-05-30 15:00:00,8.73,8.73,8.72,8.73,187000.0,8.73,8.73,8.72,8.73,187000.0
2018-05-30 15:10:00,8.73,8.73,8.72,8.73,147950.0,8.73,8.73,8.72,8.73,147950.0
2018-05-30 15:20:00,8.73,8.73,8.73,8.73,95100.0,8.73,8.73,8.73,8.73,95100.0
2018-05-30 15:30:00,8.73,8.73,8.72,8.73,307450.0,8.73,8.73,8.72,8.73,307450.0
2018-05-30 15:40:00,8.72,8.73,8.72,8.73,284000.0,8.72,8.73,8.72,8.73,284000.0
2018-05-30 15:50:00,8.73,8.74,8.72,8.73,833350.0,8.73,8.74,8.72,8.73,833350.0
2018-05-31 09:30:00,8.74,8.83,8.73,8.77,2464400.0,8.74,8.83,8.73,8.77,2464400.0
2018-05-31 09:40:00,8.77,8.77,8.72,8.74,409400.0,8.77,8.77,8.72,8.74,409400.0
2018-05-31 09:50:00,8.75,8.77,8.73,8.74,410850.0,8.75,8.77,8.73,8.74,410850.0
2018-05-31 10:00:00,8.73,8.79,8.73,8.78,1550900.0,8.73,8.79,8.73,8.78,1550900.0
2018-05-31 10:10:00,8.78,8.78,8.69,8.73,2697850.0,8.78,8.78,8.69,8.73,2697850.0
2018-05-31 10:20:00,8.72,8.72,8.67,8.68,329700.0,8.72,8.72,8.67,8.68,329700.0
2018-05-31 10:30:00,8.69,8.7,8.68,8.69,245450.0,8.69,8.7,8.68,8.69,245450.0
2018-05-31 10:40:00,8.69,8.69,8.65,8.66,665150.0,8.69,8.69,8.65,8.66,665150.0
2018-05-31 10:50:00,8.66,8.67,8.65,8.66,458400.0,8.66,8.67,8.65,8.66,458400.0
2018-05-31 11:00:00,8.66,8.66,8.65,8.65,306550.0,8.66,8.66,8.65,8.65,306550.0
2018-05-31 11:10:00,8.65,8.65,8.64,8.64,316350.0,8.65,8.65,8.64,8.64,316350.0
2018-05-31 11:20:00,8.64,8.66,8.64,8.66,464800.0,8.64,8.66,8.64,8.66,464800.0
2018-05-31 11:30:00,8.66,8.66,8.63,8.64,375900.0,8.66,8.66,8.63,8.64,375900.0
2018-05-31 11:40:00,8.65,8.65,8.63,8.63,280050.0,8.65,8.65,8.63,8.63,280050.0
2018-05-31 11:50:00,8.64,8.64,8.62,8.64,678900.0,8.64,8.64,8.62,8.64,678900.0
2018-05-31 12:00:00,8.64,8.64,8.62,8.62,367700.0,8.64,8.64,8.62,8.62,367700.0
2018-05-31 12:10:00,8.62,8.64,8.62,8.63,283900.0,8.62,8.64,8.62,8.63,283900.0
2018-05-31 12:20:00,8.63,8.64,8.62,8.62,139050.0,8.63,8.64,8.62,8.62,139050.0
2018-05-31 12:30:00,8.62,8.63,8.62,8.62,192050.0,8.62,8.63,8.62,8.62,192050.0
2018-05-31 12:40:00,8.62,8.63,8.62,8.62,125000.0,8.62,8.63,8.62,8.62,125000.0
2018-05-31 12:50:00,8.62,8.63,8.6,8.62,590550.0,8.62,8.63,8.6,8.62,590550.0
2018-05-31 13:00:00,8.62,8.64,8.62,8.64,327500.0,8.62,8.64,8.62,8.64,327500.0
2018-05-31 13:10:00,8.64,8.64,8.63,8.63,295200.0,8.64,8.64,8.63,8.63,295200.0
2018-05-31 13:20:00,8.63,8.63,8.62,8.62,75000.0,8.63,8.63,8.62,8.62,75000.0
2018-05-31 13:30:00,8.62,8.62,8.61,8.62,98500.0,8.62,8.62,8.61,8.62,98500.0
2018-05-31 13:40:00,8.62,8.63,8.61,8.62,230000.0,8.62,8.63,8.61,8.62,230000.0
2018-05-31 13:50:00,8.62,8.62,8.6,8.6,162400.0,8.62,8.62,8.6,8.6,162400.0
2018-05-31 14:00:00,8.61,8.62,8.58,8.62,524200.0,8.61,8.62,8.58,8.62,524200.0
2018-05-31 14:10:00,8.62,8.63,8.61,8.62,159550.0,8.62,8.63,8.61,8.62,159550.0
2018-05-31 14:20:00,8.63,8.63,8.61,8.62,160000.0,8.63,8.63,8.61,8.62,160000.0
2018-05-31 14:30:00,8.62,8.62,8.61,8.61,161300.0,8.62,8.62,8.61,8.61,161300.0
2018-05-31 14:40:00,8.62,8.62,8.6,8.61,186350.0,8.62,8.62,8.6,8.61,186350.0
2018-05-31 14:50:00,8.61,8.62,8.6,8.61,351500.0,8.61,8.62,8.6,8.61,351500.0
2018-05-31 15:00:00,8.62,8.63,8.61,8.63,355000.0,8.62,8.63,8.61,8.63,355000.0
2018-05-31 15:10:00,8.63,8.63,8.61,8.61,263950.0,8.63,8.63,8.61,8.61,263950.0
2018-05-31 15:20:00,8.62,8.63,8.62,8.63,295300.0,8.62,8.63,8.62,8.63,295300.0
2018-05-31 15:30:00,8.63,8.63,8.62,8.63,411300.0,8.63,8.63,8.62,8.63,411300.0
2018-05-31 15:40:00,8.63,8.63,8.61,8.62,1121100.0,8.63,8.63,8.61,8.62,1121100.0
2018-05-31 15:50:00,8.61,8.62,8.6,8.6,2087700.0,8.61,8.62,8.6,8.6,2087700.0
2018-06-01 09:30:00,8.63,8.69,8.62,8.67,626100.0,8.63,8.69,8.62,8.67,626100.0
2018-06-01 09:40:00,8.68,8.71,8.67,8.69,570500.0,8.68,8.71,8.67,8.69,570500.0
2018-06-01 09:50:00,8.69,8.69,8.65,8.66,979900.0,8.69,8.69,8.65,8.66,979900.0
2018-06-01 10:00:00,8.66,8.68,8.63,8.65,507500.0,8.66,8.68,8.63,8.65,507500.0
2018-06-01 10:10:00,8.66,8.69,8.65,8.69,299450.0,8.66,8.69,8.65,8.69,299450.0
2018-06-01 10:20:00,8.69,8.71,8.69,8.7,1031900.0,8.69,8.71,8.69,8.7,1031900.0
2018-06-01 10:30:00,8.7,8.7,8.68,8.7,148100.0,8.7,8.7,8.68,8.7,148100.0
2018-06-01 10:40:00,8.7,8.73,8.69,8.72,793650.0,8.7,8.73,8.69,8.72,793650.0
2018-06-01 10:50:00,8.72,8.73,8.71,8.71,833100.0,8.72,8.73,8.71,8.71,833100.0
2018-06-01 11:00:00,8.72,8.74,8.72,8.73,511400.0,8.72,8.74,8.72,8.73,511400.0
2018-06-01 11:10:00,8.73,8.74,8.73,8.73,1148700.0,8.73,8.74,8.73,8.73,1148700.0
2018-06-01 11:20:00,8.73,8.74,8.72,8.73,837500.0,8.73,8.74,8.72,8.73,837500.0
2018-06-01 11:30:00,8.73,8.73,8.71,8.72,344900.0,8.73,8.73,8.71,8.72,344900.0
2018-06-01 11:40:00,8.72,8.73,8.7,8.73,344000.0,8.72,8.73,8.7,8.73,344000.0
2018-06-01 11:50:00,8.73,8.74,8.72,8.74,195500.0,8.73,8.74,8.72,8.74,195500.0
2018-06-01 12:00:00,8.74,8.76,8.74,8.76,674250.0,8.74,8.76,8.74,8.76,674250.0
2018-06-01 12:10:00,8.76,8.78,8.76,8.78,1349150.0,8.76,8.78,8.76,8.78,1349150.0
2018-06-01 12:20:00,8.78,8.78,8.77,8.77,465950.0,8.78,8.78,8.77,8.77,465950.0
2018-06-01 12:30:00,8.77,8.78,8.77,8.78,166050.0,8.77,8.78,8.77,8.78,166050.0
2018-06-01 12:40:00,8.78,8.79,8.77,8.78,790050.0,8.78,8.79,8.77,8.78,790050.0
2018-06-01 12:50:00,8.78,8.79,8.77,8.77,1288050.0,8.78,8.79,8.77,8.77,1288050.0
2018-06-01 13:00:00,8.78,8.78,8.77,8.78,358600.0,8.78,8.78,8.77,8.78,358600.0
2018-06-01 13:10:00,8.77,8.78,8.77,8.78,375550.0,8.77,8.78,8.77,8.78,375550.0
2018-06-01 13:20:00,8.77,8.77,8.76,8.76,110250.0,8.77,8.77,8.76,8.76,110250.0
2018-06-01 13:30:00,8.76,8.79,8.76,8.78,822100.0,8.76,8.79,8.76,8.78,822100.0
2018-06-01 13:40:00,8.78,8.78,8.76,8.77,371250.0,8.78,8.78,8.76,8.77,371250.0
2018-06-01 13:50:00,8.77,8.78,8.76,8.78,207100.0,8.77,8.78,8.76,8.78,207100.0
2018-06-01 14:00:00,8.78,8.78,8.76,8.76,476650.0,8.78,8.78,8.76,8.76,476650.0
2018-06-01 14:10:00,8.76,8.78,8.75,8.77,575600.0,8.76,8.78,8.75,8.77,575600.0
2018-06-01 14:20:00,8.77,8.78,8.76,8.77,561350.0,8.77,8.78,8.76,8.77,561350.0
2018-06-01 14:30:00,8.77,8.78,8.77,8.78,390050.0,8.77,8.78,8.77,8.78,390050.0
2018-06-01 14:40:00,8.78,8.79,8.78,8.79,227500.0,8.78,8.79,8.78,8.79,227500.0
2018-06-01 14:50:00,8.79,8.8,8.78,8.79,403100.0,8.79,8.8,8.78,8.79,403100.0
2018-06-01 15:00:00,8.78,8.8,8.78,8.79,350100.0,8.78,8.8,8.78,8.79,350100.0
2018-06-01 15:10:00,8.79,8.79,8.77,8.79,336100.0,8.79,8.79,8.77,8.79,336100.0
2018-06-01 15:20:00,8.79,8.79,8.78,8.79,188200.0,8.79,8.79,8.78,8.79,188200.0
2018-06-01 15:30:00,8.79,8.79,8.78,8.78,419000.0,8.79,8.79,8.78,8.78,419000.0
2018-06-01 15:40:00,8.78,8.78,8.76,8.76,710300.0,8.78,8.78,8.76,8.76,710300.0
2018-06-01 15:50:00,8.76,8.79,8.76,8.77,1268250.0,8.76,8.79,8.76,8.77,1268250.0
2018-06-04 09:30:00,8.83,8.84,8.76,8.81,867900.0,8.83,8.84,8.76,8.81,867900.0
2018-06-04 09:40:00,8.81,8.84,8.81,8.83,476700.0,8.81,8.84,8.81,8.83,476700.0
2018-06-04 09:50:00,8.83,8.86,8.83,8.85,877700.0,8.83,8.86,8.83,8.85,877700.0
2018-06-04 10:00:00,8.85,8.87,8.85,8.86,1408900.0,8.85,8.87,8.85,8.86,1408900.0
2018-06-04 10:10:00,8.86,8.87,8.83,8.85,670800.0,8.86,8.87,8.83,8.85,670800.0
2018-06-04 10:20:00,8.85,8.86,8.84,8.85,668050.0,8.85,8.86,8.84,8.85,668050.0
2018-06-04 10:30:00,8.85,8.87,8.85,8.87,483000.0,8.85,8.87,8.85,8.87,483000.0
2018-06-04 10:40:00,8.87,8.87,8.84,8.84,455150.0,8.87,8.87,8.84,8.84,455150.0
2018-06-04 10:50:00,8.85,8.85,8.84,8.84,228250.0,8.85,8.85,8.84,8.84,228250.0
2018-06-04 11:00:00,8.85,8.85,8.84,8.84,170900.0,8.85,8.85,8.84,8.84,170900.0
2018-06-04 11:10:00,8.84,8.85,8.84,8.85,285000.0,8.84,8.85,8.84,8.85,285000.0
2018-06-04 11:20:00,8.85,8.85,8.84,8.85,40000.0,8.85,8.85,8.84,8.85,40000.0
2018-06-04 11:30:00,8.84,8.84,8.83,8.84,93750.0,8.84,8.84,8.83,8.84,93750.0
2018-06-04 11:40:00,8.84,8.84,8.83,8.83,290350.0,8.84,8.84,8.83,8.83,290350.0
2018-06-04 11:50:00,8.84,8.85,8.84,8.85,155000.0,8.84,8.85,8.84,8.85,155000.0
2018-06-04 12:00:00,8.84,8.85,8.84,8.84,117350.0,8.84,8.85,8.84,8.84,117350.0
2018-06-04 12:10:00,8.83,8.83,8.83,8.83,35000.0,8.83,8.83,8.83,8.83,35000.0
2018-06-04 12:20:00,8.83,8.85,8.83,8.84,376050.0,8.83,8.85,8.83,8.84,376050.0
2018-06-04 12:30:00,8.84,8.84,8.84,8.84,525450.0,8.84,8.84,8.84,8.84,525450.0
2018-06-04 12:40:00,8.84,8.86,8.84,8.86,444500.0,8.84,8.86,8.84,8.86,444500.0
2018-06-04 12:50:00,8.86,8.86,8.84,8.84,233800.0,8.86,8.86,8.84,8.84,233800.0
2018-06-04 13:00:00,8.84,8.85,8.84,8.84,114350.0,8.84,8.85,8.84,8.84,114350.0
2018-06-04 13:10:00,8.84,8.85,8.84,8.84,160000.0,8.84,8.85,8.84,8.84,160000.0
2018-06-04 13:20:00,8.85,8.85,8.84,8.84,361050.0,8.85,8.85,8.84,8.84,361050.0
2018-06-04 13:30:00,8.84,8.85,8.84,8.84,1886400.0,8.84,8.85,8.84,8.84,1886400.0
2018-06-04 13:40:00,8.83,8.85,8.83,8.84,335650.0,8.83,8.85,8.83,8.84,335650.0
2018-06-04 13:50:00,8.84,8.86,8.84,8.84,613950.0,8.84,8.86,8.84,8.84,613950.0
2018-06-04 14:00:00,8.84,8.85,8.84,8.85,141000.0,8.84,8.85,8.84,8.85,141000.0
2018-06-04 14:10:00,8.84,8.85,8.84,8.85,85000.0,8.84,8.85,8.84,8.85,85000.0
2018-06-04 14:20:00,8.85,8.86,8.85,8.86,298850.0,8.85,8.86,8.85,8.86,298850.0
2018-06-04 14:30:00,8.85,8.86,8.85,8.85,729250.0,8.85,8.86,8.85,8.85,729250.0
2018-06-04 14:40:00,8.85,8.85,8.85,8.85,295000.0,8.85,8.85,8.85,8.85,295000.0
2018-06-04 14:50:00,8.85,8.85,8.85,8.85,957000.0,8.85,8.85,8.85,8.85,957000.0
2018-06-04 15:00:00,8.85,8.86,8.85,8.86,512650.0,8.85,8.86,8.85,8.86,512650.0
2018-06-04 15:10:00,8.86,8.86,8.85,8.86,238750.0,8.86,8.86,8.85,8.86,238750.0
2018-06-04 15:20:00,8.86,8.87,8.86,8.86,272000.0,8.86,8.87,8.86,8.86,272000.0
2018-06-04 15:30:00,8.86,8.87,8.86,8.86,402650.0,8.86,8.87,8.86,8.86,402650.0
2018-06-04 15:40:00,8.86,8.88,8.86,8.88,595000.0,8.86,8.88,8.86,8.88,595000.0
2018-06-04 15:50:00,8.88,8.89,8.87,8.88,1881550.0,8.88,8.89,8.87,8.88,1881550.0
2018-06-05 09:30:00,8.89,8.96,8.85,8.96,1656700.0,8.89,8.96,8.85,8.96,1656700.0
2018-06-05 09:40:00,8.95,9.0,8.94,8.97,1978200.0,8.95,9.0,8.94,8.97,1978200.0
2018-06-05 09:50:00,8.97,9.0,8.97,9.0,673450.0,8.97,9.0,8.97,9.0,673450.0
2018-06-05 10:00:00,8.99,9.04,8.99,9.03,859400.0,8.99,9.04,8.99,9.03,859400.0
2018-06-05 10:10:00,9.03,9.06,9.01,9.02,1152300.0,9.03,9.06,9.01,9.02,1152300.0
2018-06-05 10:20:00,9.02,9.11,9.0,9.08,2702950.0,9.02,9.11,9.0,9.08,2702950.0
2018-06-05 10:30:00,9.09,9.09,9.01,9.01,841050.0,9.09,9.09,9.01,9.01,841050.0
2018-06-05 10:40:00,9.02,9.02,8.98,8.99,514950.0,9.02,9.02,8.98,8.99,514950.0
2018-06-05 10:50:00,8.99,9.0,8.99,9.0,510250.0,8.99,9.0,8.99,9.0,510250.0
2018-06-05 11:00:00,9.0,9.03,9.0,9.02,609800.0,9.0,9.03,9.0,9.02,609800.0
2018-06-05 11:10:00,9.02,9.07,9.02,9.05,726500.0,9.02,9.07,9.02,9.05,726500.0
2018-06-05 11:20:00,9.06,9.07,9.03,9.04,341250.0,9.06,9.07,9.03,9.04,341250.0
2018-06-05 11:30:00,9.04,9.04,9.01,9.02,493200.0,9.04,9.04,9.01,9.02,493200.0
2018-06-05 11:40:00,9.02,9.05,9.02,9.05,269250.0,9.02,9.05,9.02,9.05,269250.0
2018-06-05 11:50:00,9.05,9.05,9.03,9.03,281750.0,9.05,9.05,9.03,9.03,281750.0
2018-06-05 12:00:00,9.03,9.03,9.02,9.03,180000.0,9.03,9.03,9.02,9.03,180000.0
2018-06-05 12:10:00,9.04,9.05,9.04,9.05,506650.0,9.04,9.05,9.04,9.05,506650.0
2018-06-05 12:20:00,9.05,9.07,9.05,9.07,344700.0,9.05,9.07,9.05,9.07,344700.0
2018-06-05 12:30:00,9.07,9.09,9.06,9.09,678750.0,9.07,9.09,9.06,9.09,678750.0
2018-06-05 12:40:00,9.08,9.09,9.08,9.09,246050.0,9.08,9.09,9.08,9.09,246050.0
2018-06-05 12:50:00,9.09,9.11,9.08,9.11,626750.0,9.09,9.11,9.08,9.11,626750.0
2018-06-05 13:00:00,9.1,9.11,9.09,9.1,403400.0,9.1,9.11,9.09,9.1,403400.0
2018-06-05 13:10:00,9.1,9.12,9.1,9.12,221400.0,9.1,9.12,9.1,9.12,221400.0
2018-06-05 13:20:00,9.12,9.12,9.1,9.1,610500.0,9.12,9.12,9.1,9.1,610500.0
2018-06-05 13:30:00,9.09,9.09,9.07,9.08,413250.0,9.09,9.09,9.07,9.08,413250.0
2018-06-05 13:40:00,9.08,9.09,9.08,9.09,94250.0,9.08,9.09,9.08,9.09,94250.0
2018-06-05 13:50:00,9.09,9.09,9.08,9.09,167500.0,9.09,9.09,9.08,9.09,167500.0
2018-06-05 14:00:00,9.09,9.09,9.08,9.08,76250.0,9.09,9.09,9.08,9.08,76250.0
2018-06-05 14:10:00,9.08,9.1,9.07,9.07,195000.0,9.08,9.1,9.07,9.07,195000.0
2018-06-05 14:20:00,9.08,9.08,9.06,9.08,236250.0,9.08,9.08,9.06,9.08,236250.0
2018-06-05 14:30:00,9.07,9.08,9.07,9.08,514800.0,9.07,9.08,9.07,9.08,514800.0
2018-06-05 14:40:00,9.07,9.09,9.07,9.09,131100.0,9.07,9.09,9.07,9.09,131100.0
2018-06-05 14:50:00,9.09,9.11,9.08,9.11,473700.0,9.09,9.11,9.08,9.11,473700.0
2018-06-05 15:00:00,9.11,9.11,9.09,9.09,461800.0,9.11,9.11,9.09,9.09,461800.0
2018-06-05 15:10:00,9.09,9.11,9.09,9.11,294100.0,9.09,9.11,9.09,9.11,294100.0
2018-06-05 15:20:00,9.11,9.11,9.09,9.09,379850.0,9.11,9.11,9.09,9.09,379850.0
2018-06-05 15:30:00,9.09,9.1,9.08,9.1,413300.0,9.09,9.1,9.08,9.1,413300.0
2018-06-05 15:40:00,9.09,9.09,9.07,9.07,958850.0,9.09,9.09,9.07,9.07,958850.0
2018-06-05 15:50:00,9.07,9.07,9.06,9.07,1913300.0,9.07,9.07,9.06,9.07,1913300.0
2018-06-06 09:30:00,9.08,9.11,9.05,9.11,906400.0,9.08,9.11,9.05,9.11,906400.0
2018-06-06 09:40:00,9.11,9.14,9.1,9.12,1492350.0,9.11,9.14,9.1,9.12,1492350.0
2018-06-06 09:50:00,9.12,9.17,9.11,9.14,2315850.0,9.12,9.17,9.11,9.14,2315850.0
2018-06-06 10:00:00,9.14,9.17,9.14,9.15,1738250.0,9.14,9.17,9.14,9.15,1738250.0
2018-06-06 10:10:00,9.15,9.16,9.07,9.07,2511250.0,9.15,9.16,9.07,9.07,2511250.0
2018-06-06 10:20:00,9.07,9.11,9.07,9.1,612950.0,9.07,9.11,9.07,9.1,612950.0
2018-06-06 10:30:00,9.11,9.13,9.1,9.13,253000.0,9.11,9.13,9.1,9.13,253000.0
2018-06-06 10:40:00,9.13,9.13,9.11,9.11,105500.0,9.13,9.13,9.11,9.11,105500.0
2018-06-06 10:50:00,9.11,9.12,9.09,9.11,238900.0,9.11,9.12,9.09,9.11,238900.0
2018-06-06 11:00:00,9.12,9.16,9.12,9.16,657750.0,9.12,9.16,9.12,9.16,657750.0
2018-06-06 11:10:00,9.17,9.17,9.15,9.16,555900.0,9.17,9.17,9.15,9.16,555900.0
2018-06-06 11:20:00,9.16,9.17,9.16,9.16,148750.0,9.16,9.17,9.16,9.16,148750.0
2018-06-06 11:30:00,9.17,9.17,9.16,9.16,323100.0,9.17,9.17,9.16,9.16,323100.0
2018-06-06 11:40:00,9.16,9.16,9.13,9.13,415000.0,9.16,9.16,9.13,9.13,415000.0
2018-06-06 11:50:00,9.15,9.15,9.12,9.13,351050.0,9.15,9.15,9.12,9.13,351050.0
2018-06-06 12:00:00,9.13,9.14,9.12,9.13,671450.0,9.13,9.14,9.12,9.13,671450.0
2018-06-06 12:10:00,9.12,9.13,9.11,9.11,1159600.0,9.12,9.13,9.11,9.11,1159600.0
2018-06-06 12:20:00,9.11,9.11,9.09,9.09,206100.0,9.11,9.11,9.09,9.09,206100.0
2018-06-06 12:30:00,9.09,9.09,9.07,9.07,187550.0,9.09,9.09,9.07,9.07,187550.0
2018-06-06 12:40:00,9.08,9.08,9.05,9.06,738750.0,9.08,9.08,9.05,9.06,738750.0
2018-06-06 12:50:00,9.06,9.07,9.04,9.05,891900.0,9.06,9.07,9.04,9.05,891900.0
2018-06-06 13:00:00,9.05,9.08,9.05,9.08,431800.0,9.05,9.08,9.05,9.08,431800.0
2018-06-06 13:10:00,9.08,9.11,9.08,9.1,275200.0,9.08,9.11,9.08,9.1,275200.0
2018-06-06 13:20:00,9.1,9.1,9.08,9.08,228100.0,9.1,9.1,9.08,9.08,228100.0
2018-06-06 13:30:00,9.08,9.1,9.08,9.09,1132500.0,9.08,9.1,9.08,9.09,1132500.0
2018-06-06 13:40:00,9.09,9.1,9.08,9.09,562400.0,9.09,9.1,9.08,9.09,562400.0
2018-06-06 13:50:00,9.09,9.1,9.09,9.09,269000.0,9.09,9.1,9.09,9.09,269000.0
2018-06-06 14:00:00,9.1,9.1,9.09,9.09,15000.0,9.1,9.1,9.09,9.09,15000.0
2018-06-06 14:10:00,9.09,9.09,9.06,9.06,240150.0,9.09,9.09,9.06,9.06,240150.0
2018-06-06 14:20:00,9.06,9.08,9.06,9.08,150000.0,9.06,9.08,9.06,9.08,150000.0
2018-06-06 14:30:00,9.08,9.09,9.08,9.09,177350.0,9.08,9.09,9.08,9.09,177350.0
2018-06-06 14:40:00,9.09,9.1,9.09,9.09,321250.0,9.09,9.1,9.09,9.09,321250.0
2018-06-06 14:50:00,9.1,9.1,9.08,9.08,337500.0,9.1,9.1,9.08,9.08,337500.0
2018-06-06 15:00:00,9.08,9.09,9.08,9.09,174100.0,9.08,9.09,9.08,9.09,174100.0
2018-06-06 15:10:00,9.08,9.09,9.08,9.08,364000.0,9.08,9.09,9.08,9.08,364000.0
2018-06-06 15:20:00,9.08,9.09,9.07,9.07,288200.0,9.08,9.09,9.07,9.07,288200.0
2018-06-06 15:30:00,9.07,9.08,9.07,9.07,677450.0,9.07,9.08,9.07,9.07,677450.0
2018-06-06 15:40:00,9.07,9.07,9.06,9.07,793650.0,9.07,9.07,9.06,9.07,793650.0
2018-06-06 15:50:00,9.07,9.08,9.06,9.08,2107750.0,9.07,9.08,9.06,9.08,2107750.0
2018-06-07 09:30:00,9.1,9.13,9.07,9.11,951950.0,9.1,9.13,9.07,9.11,951950.0
2018-06-07 09:40:00,9.11,9.14,9.11,9.13,424750.0,9.11,9.14,9.11,9.13,424750.0
2018-06-07 09:50:00,9.15,9.15,9.09,9.1,988950.0,9.15,9.15,9.09,9.1,988950.0
2018-06-07 10:00:00,9.09,9.09,9.04,9.04,518450.0,9.09,9.09,9.04,9.04,518450.0
2018-06-07 10:10:00,9.04,9.06,9.0,9.06,883850.0,9.04,9.06,9.0,9.06,883850.0
2018-06-07 10:20:00,9.06,9.08,9.04,9.06,282750.0,9.06,9.08,9.04,9.06,282750.0
2018-06-07 10:30:00,9.05,9.05,9.01,9.02,345150.0,9.05,9.05,9.01,9.02,345150.0
2018-06-07 10:40:00,9.02,9.03,8.98,8.98,633000.0,9.02,9.03,8.98,8.98,633000.0
2018-06-07 10:50:00,8.98,9.03,8.98,9.01,648400.0,8.98,9.03,8.98,9.01,648400.0
2018-06-07 11:00:00,9.01,9.01,8.99,8.99,270500.0,9.01,9.01,8.99,8.99,270500.0
2018-06-07 11:10:00,9.01,9.03,8.99,8.99,544250.0,9.01,9.03,8.99,8.99,544250.0
2018-06-07 11:20:00,8.99,9.01,8.99,9.01,401250.0,8.99,9.01,8.99,9.01,401250.0
2018-06-07 11:30:00,9.01,9.02,8.99,9.0,378450.0,9.01,9.02,8.99,9.0,378450.0
2018-06-07 11:40:00,9.0,9.0,8.98,8.98,86800.0,9.0,9.0,8.98,8.98,86800.0
2018-06-07 11:50:00,8.98,9.0,8.96,8.99,1251300.0,8.98,9.0,8.96,8.99,1251300.0
2018-06-07 12:00:00,8.99,9.0,8.97,8.97,130000.0,8.99,9.0,8.97,8.97,130000.0
2018-06-07 12:10:00,8.97,8.98,8.95,8.98,405350.0,8.97,8.98,8.95,8.98,405350.0
2018-06-07 12:20:00,8.98,8.99,8.97,8.97,166500.0,8.98,8.99,8.97,8.97,166500.0
2018-06-07 12:30:00,8.97,8.97,8.95,8.97,369500.0,8.97,8.97,8.95,8.97,369500.0
2018-06-07 12:40:00,8.96,8.98,8.95,8.97,210000.0,8.96,8.98,8.95,8.97,210000.0
2018-06-07 12:50:00,8.96,8.98,8.96,8.97,277700.0,8.96,8.98,8.96,8.97,277700.0
2018-06-07 13:00:00,8.96,8.97,8.96,8.96,110000.0,8.96,8.97,8.96,8.96,110000.0
2018-06-07 13:10:00,8.96,8.97,8.95,8.95,160050.0,8.96,8.97,8.95,8.95,160050.0
2018-06-07 13:20:00,8.94,8.98,8.94,8.96,295850.0,8.94,8.98,8.94,8.96,295850.0
2018-06-07 13:30:00,8.96,8.97,8.94,8.94,426300.0,8.96,8.97,8.94,8.94,426300.0
2018-06-07 13:40:00,8.94,8.94,8.93,8.94,721000.0,8.94,8.94,8.93,8.94,721000.0
2018-06-07 13:50:00,8.94,8.96,8.93,8.96,306700.0,8.94,8.96,8.93,8.96,306700.0
2018-06-07 14:00:00,8.97,8.97,8.96,8.96,157000.0,8.97,8.97,8.96,8.96,157000.0
2018-06-07 14:10:00,8.95,8.97,8.95,8.97,155100.0,8.95,8.97,8.95,8.97,155100.0
2018-06-07 14:20:00,8.97,8.98,8.96,8.97,140750.0,8.97,8.98,8.96,8.97,140750.0
2018-06-07 14:30:00,8.97,8.99,8.97,8.99,95000.0,8.97,8.99,8.97,8.99,95000.0
2018-06-07 14:40:00,8.98,9.0,8.98,8.99,121200.0,8.98,9.0,8.98,8.99,121200.0
2018-06-07 14:50:00,9.0,9.01,8.99,9.0,468200.0,9.0,9.01,8.99,9.0,468200.0
2018-06-07 15:00:00,9.0,9.01,9.0,9.0,502850.0,9.0,9.01,9.0,9.0,502850.0
2018-06-07 15:10:00,8.99,8.99,8.99,8.99,130000.0,8.99,8.99,8.99,8.99,130000.0
2018-06-07 15:20:00,8.99,9.0,8.98,8.98,215700.0,8.99,9.0,8.98,8.98,215700.0
2018-06-07 15:30:00,8.99,8.99,8.97,8.98,428200.0,8.99,8.99,8.97,8.98,428200.0
2018-06-07 15:40:00,8.98,8.98,8.96,8.97,485150.0,8.98,8.98,8.96,8.97,485150.0
2018-06-07 15:50:00,8.97,8.99,8.95,8.97,1844100.0,8.97,8.99,8.95,8.97,1844100.0
2018-06-08 09:30:00,8.98,9.01,8.94,8.96,807850.0,8.98,9.01,8.94,8.96,807850.0
2018-06-08 09:40:00,8.97,8.99,8.97,8.99,703250.0,8.97,8.99,8.97,8.99,703250.0
2018-06-08 09:50:00,8.98,8.99,8.97,8.98,675250.0,8.98,8.99,8.97,8.98,675250.0
2018-06-08 10:00:00,8.98,9.0,8.97,8.98,1594650.0,8.98,9.0,8.97,8.98,1594650.0
2018-06-08 10:10:00,8.98,8.99,8.97,8.98,1808350.0,8.98,8.99,8.97,8.98,1808350.0
2018-06-08 10:20:00,8.98,9.0,8.97,8.99,1479350.0,8.98,9.0,8.97,8.99,1479350.0
2018-06-08 10:30:00,8.99,9.02,8.97,9.01,7959150.0,8.99,9.02,8.97,9.01,7959150.0
2018-06-08 10:40:00,9.02,9.05,9.01,9.04,1264750.0,9.02,9.05,9.01,9.04,1264750.0
2018-06-08 10:50:00,9.03,9.04,9.02,9.02,629700.0,9.03,9.04,9.02,9.02,629700.0
2018-06-08 11:00:00,9.02,9.03,8.99,9.0,272250.0,9.02,9.03,8.99,9.0,272250.0
2018-06-08 11:10:00,9.0,9.0,8.99,9.0,332950.0,9.0,9.0,8.99,9.0,332950.0
2018-06-08 11:20:00,9.0,9.01,8.99,9.0,417200.0,9.0,9.01,8.99,9.0,417200.0
2018-06-08 11:30:00,9.0,9.01,8.99,9.01,1089800.0,9.0,9.01,8.99,9.01,1089800.0
2018-06-08 11:40:00,9.02,9.11,9.01,9.11,913450.0,9.02,9.11,9.01,9.11,913450.0
2018-06-08 11:50:00,9.1,9.1,9.06,9.06,2090850.0,9.1,9.1,9.06,9.06,2090850.0
2018-06-08 12:00:00,9.06,9.07,9.03,9.06,721250.0,9.06,9.07,9.03,9.06,721250.0
2018-06-08 12:10:00,9.06,9.07,9.05,9.06,795200.0,9.06,9.07,9.05,9.06,795200.0
2018-06-08 12:20:00,9.06,9.15,9.06,9.15,12687800.0,9.06,9.15,9.06,9.15,12687800.0
2018-06-08 12:30:00,9.15,9.15,9.1,9.13,1662300.0,9.15,9.15,9.1,9.13,1662300.0
2018-06-08 12:40:00,9.13,9.15,9.13,9.15,1147050.0,9.13,9.15,9.13,9.15,1147050.0
2018-06-08 12:50:00,9.15,9.17,9.14,9.16,2345150.0,9.15,9.17,9.14,9.16,2345150.0
2018-06-08 13:00:00,9.17,9.19,9.13,9.14,2246700.0,9.17,9.19,9.13,9.14,2246700.0
2018-06-08 13:10:00,9.14,9.16,9.13,9.14,1189400.0,9.14,9.16,9.13,9.14,1189400.0
2018-06-08 13:20:00,9.15,9.18,9.14,9.17,956200.0,9.15,9.18,9.14,9.17,956200.0
2018-06-08 13:30:00,9.18,9.18,9.13,9.13,1180050.0,9.18,9.18,9.13,9.13,1180050.0
2018-06-08 13:40:00,9.14,9.15,9.13,9.13,686850.0,9.14,9.15,9.13,9.13,686850.0
2018-06-08 13:50:00,9.13,9.14,9.11,9.12,615200.0,9.13,9.14,9.11,9.12,615200.0
2018-06-08 14:00:00,9.12,9.13,9.11,9.11,568500.0,9.12,9.13,9.11,9.11,568500.0
2018-06-08 14:10:00,9.11,9.11,9.07,9.09,1095900.0,9.11,9.11,9.07,9.09,1095900.0
2018-06-08 14:20:00,9.08,9.09,9.07,9.07,380150.0,9.08,9.09,9.07,9.07,380150.0
2018-06-08 14:30:00,9.07,9.08,9.06,9.08,475000.0,9.07,9.08,9.06,9.08,475000.0
2018-06-08 14:40:00,9.08,9.09,9.07,9.08,565600.0,9.08,9.09,9.07,9.08,565600.0
2018-06-08 14:50:00,9.08,9.08,9.07,9.08,152050.0,9.08,9.08,9.07,9.08,152050.0
2018-06-08 15:00:00,9.08,9.1,9.08,9.1,215000.0,9.08,9.1,9.08,9.1,215000.0
2018-06-08 15:10:00,9.1,9.1,9.09,9.09,623450.0,9.1,9.1,9.09,9.09,623450.0
2018-06-08 15:20:00,9.09,9.11,9.09,9.09,346700.0,9.09,9.11,9.09,9.09,346700.0
2018-06-08 15:30:00,9.09,9.1,9.08,9.09,518350.0,9.09,9.1,9.08,9.09,518350.0
2018-06-08 15:40:00,9.09,9.09,9.07,9.08,837750.0,9.09,9.09,9.07,9.08,837750.0
2018-06-08 15:50:00,9.08,9.08,9.05,9.07,2578750.0,9.08,9.08,9.05,9.07,2578750.0
2018-06-11 09:30:00,9.09,9.13,9.06,9.09,1414650.0,9.09,9.13,9.06,9.09,1414650.0
2018-06-11 09:40:00,9.1,9.14,9.09,9.14,712550.0,9.1,9.14,9.09,9.14,712550.0
2018-06-11 09:50:00,9.14,9.15,9.13,9.13,543700.0,9.14,9.15,9.13,9.13,543700.0
2018-06-11 10:00:00,9.14,9.15,9.14,9.14,690350.0,9.14,9.15,9.14,9.14,690350.0
2018-06-11 10:10:00,9.14,9.2,9.14,9.19,1318600.0,9.14,9.2,9.14,9.19,1318600.0
2018-06-11 10:20:00,9.19,9.25,9.18,9.19,1981500.0,9.19,9.25,9.18,9.19,1981500.0
2018-06-11 10:30:00,9.2,9.21,9.18,9.18,820600.0,9.2,9.21,9.18,9.18,820600.0
2018-06-11 10:40:00,9.19,9.21,9.19,9.21,683950.0,9.19,9.21,9.19,9.21,683950.0
2018-06-11 10:50:00,9.22,9.22,9.2,9.2,476300.0,9.22,9.22,9.2,9.2,476300.0
2018-06-11 11:00:00,9.2,9.23,9.2,9.22,958800.0,9.2,9.23,9.2,9.22,958800.0
2018-06-11 11:10:00,9.21,9.23,9.21,9.23,243850.0,9.21,9.23,9.21,9.23,243850.0
2018-06-11 11:20:00,9.23,9.24,9.23,9.24,669400.0,9.23,9.24,9.23,9.24,669400.0
2018-06-11 11:30:00,9.24,9.25,9.23,9.23,562350.0,9.24,9.25,9.23,9.23,562350.0
2018-06-11 11:40:00,9.23,9.24,9.23,9.24,272750.0,9.23,9.24,9.23,9.24,272750.0
2018-06-11 11:50:00,9.24,9.24,9.23,9.24,364850.0,9.24,9.24,9.23,9.24,364850.0
2018-06-11 12:00:00,9.25,9.28,9.25,9.28,1851800.0,9.25,9.28,9.25,9.28,1851800.0
2018-06-11 12:10:00,9.28,9.3,9.27,9.3,3059900.0,9.28,9.3,9.27,9.3,3059900.0
2018-06-11 12:20:00,9.3,9.3,9.28,9.29,1574400.0,9.3,9.3,9.28,9.29,1574400.0
2018-06-11 12:30:00,9.29,9.29,9.27,9.28,2040100.0,9.29,9.29,9.27,9.28,2040100.0
2018-06-11 12:40:00,9.28,9.28,9.27,9.28,565050.0,9.28,9.28,9.27,9.28,565050.0
2018-06-11 12:50:00,9.28,9.28,9.27,9.27,150000.0,9.28,9.28,9.27,9.27,150000.0
2018-06-11 13:00:00,9.27,9.28,9.27,9.28,405000.0,9.27,9.28,9.27,9.28,405000.0
2018-06-11 13:10:00,9.28,9.29,9.28,9.28,220300.0,9.28,9.29,9.28,9.28,220300.0
2018-06-11 13:20:00,9.27,9.29,9.27,9.29,419850.0,9.27,9.29,9.27,9.29,419850.0
2018-06-11 13:30:00,9.29,9.3,9.29,9.3,614750.0,9.29,9.3,9.29,9.3,614750.0
2018-06-11 13:40:00,9.3,9.31,9.3,9.3,831200.0,9.3,9.31,9.3,9.3,831200.0
2018-06-11 13:50:00,9.3,9.32,9.29,9.31,789500.0,9.3,9.32,9.29,9.31,789500.0
2018-06-11 14:00:00,9.3,9.32,9.29,9.31,551950.0,9.3,9.32,9.29,9.31,551950.0
2018-06-11 14:10:00,9.32,9.32,9.31,9.31,504550.0,9.32,9.32,9.31,9.31,504550.0
2018-06-11 14:20:00,9.31,9.37,9.31,9.36,2216500.0,9.31,9.37,9.31,9.36,2216500.0
2018-06-11 14:30:00,9.36,9.39,9.36,9.36,932200.0,9.36,9.39,9.36,9.36,932200.0
2018-06-11 14:40:00,9.36,9.38,9.36,9.38,946700.0,9.36,9.38,9.36,9.38,946700.0
2018-06-11 14:50:00,9.38,9.4,9.38,9.39,2369700.0,9.38,9.4,9.38,9.39,2369700.0
2018-06-11 15:00:00,9.4,9.4,9.38,9.39,626200.0,9.4,9.4,9.38,9.39,626200.0
2018-06-11 15:10:00,9.39,9.39,9.37,9.37,609150.0,9.39,9.39,9.37,9.37,609150.0
2018-06-11 15:20:00,9.37,9.38,9.37,9.38,620150.0,9.37,9.38,9.37,9.38,620150.0
2018-06-11 15:30:00,9.37,9.38,9.36,9.38,1522600.0,9.37,9.38,9.36,9.38,1522600.0
2018-06-11 15:40:00,9.38,9.38,9.35,9.36,1559750.0,9.38,9.38,9.35,9.36,1559750.0
2018-06-11 15:50:00,9.36,9.36,9.33,9.34,2712350.0,9.36,9.36,9.33,9.34,2712350.0
2018-06-12 09:30:00,9.33,9.38,9.25,9.31,2424450.0,9.33,9.38,9.25,9.31,2424450.0
2018-06-12 09:40:00,9.32,9.33,9.26,9.29,1335700.0,9.32,9.33,9.26,9.29,1335700.0
2018-06-12 09:50:00,9.28,9.33,9.27,9.33,908250.0,9.28,9.33,9.27,9.33,908250.0
2018-06-12 10:00:00,9.32,9.33,9.29,9.3,619450.0,9.32,9.33,9.29,9.3,619450.0
2018-06-12 10:10:00,9.29,9.29,9.25,9.27,1234700.0,9.29,9.29,9.25,9.27,1234700.0
2018-06-12 10:20:00,9.27,9.31,9.26,9.29,876350.0,9.27,9.31,9.26,9.29,876350.0
2018-06-12 10:30:00,9.29,9.31,9.26,9.31,620750.0,9.29,9.31,9.26,9.31,620750.0
2018-06-12 10:40:00,9.3,9.32,9.3,9.32,418100.0,9.3,9.32,9.3,9.32,418100.0
2018-06-12 10:50:00,9.32,9.32,9.31,9.32,314700.0,9.32,9.32,9.31,9.32,314700.0
2018-06-12 11:00:00,9.32,9.32,9.3,9.31,351100.0,9.32,9.32,9.3,9.31,351100.0
2018-06-12 11:10:00,9.31,9.38,9.31,9.36,785600.0,9.31,9.38,9.31,9.36,785600.0
2018-06-12 11:20:00,9.36,9.36,9.34,9.35,414650.0,9.36,9.36,9.34,9.35,414650.0
2018-06-12 11:30:00,9.35,9.35,9.33,9.34,356550.0,9.35,9.35,9.33,9.34,356550.0
2018-06-12 11:40:00,9.34,9.34,9.32,9.32,147950.0,9.34,9.34,9.32,9.32,147950.0
2018-06-12 11:50:00,9.32,9.37,9.32,9.36,928650.0,9.32,9.37,9.32,9.36,928650.0
2018-06-12 12:00:00,9.36,9.36,9.34,9.34,200350.0,9.36,9.36,9.34,9.34,200350.0
2018-06-12 12:10:00,9.34,9.35,9.31,9.33,388300.0,9.34,9.35,9.31,9.33,388300.0
2018-06-12 12:20:00,9.33,9.34,9.32,9.33,226650.0,9.33,9.34,9.32,9.33,226650.0
2018-06-12 12:30:00,9.33,9.36,9.32,9.36,980650.0,9.33,9.36,9.32,9.36,980650.0
2018-06-12 12:40:00,9.37,9.39,9.37,9.38,579800.0,9.37,9.39,9.37,9.38,579800.0
2018-06-12 12:50:00,9.38,9.38,9.35,9.36,220000.0,9.38,9.38,9.35,9.36,220000.0
2018-06-12 13:00:00,9.35,9.36,9.35,9.36,307500.0,9.35,9.36,9.35,9.36,307500.0
2018-06-12 13:10:00,9.36,9.36,9.33,9.34,215650.0,9.36,9.36,9.33,9.34,215650.0
2018-06-12 13:20:00,9.34,9.34,9.32,9.32,351400.0,9.34,9.34,9.32,9.32,351400.0
2018-06-12 13:30:00,9.33,9.33,9.32,9.32,214800.0,9.33,9.33,9.32,9.32,214800.0
2018-06-12 13:40:00,9.32,9.33,9.32,9.33,206500.0,9.32,9.33,9.32,9.33,206500.0
2018-06-12 13:50:00,9.33,9.33,9.32,9.33,393800.0,9.33,9.33,9.32,9.33,393800.0
2018-06-12 14:00:00,9.33,9.33,9.32,9.33,314750.0,9.33,9.33,9.32,9.33,314750.0
2018-06-12 14:10:00,9.34,9.35,9.33,9.33,450200.0,9.34,9.35,9.33,9.33,450200.0
2018-06-12 14:20:00,9.33,9.34,9.31,9.31,430100.0,9.33,9.34,9.31,9.31,430100.0
2018-06-12 14:30:00,9.31,9.32,9.28,9.28,797400.0,9.31,9.32,9.28,9.28,797400.0
2018-06-12 14:40:00,9.28,9.31,9.28,9.3,420350.0,9.28,9.31,9.28,9.3,420350.0
2018-06-12 14:50:00,9.29,9.3,9.29,9.29,385250.0,9.29,9.3,9.29,9.29,385250.0
2018-06-12 15:00:00,9.29,9.31,9.29,9.29,484600.0,9.29,9.31,9.29,9.29,484600.0
2018-06-12 15:10:00,9.3,9.3,9.28,9.28,261650.0,9.3,9.3,9.28,9.28,261650.0
2018-06-12 15:20:00,9.28,9.28,9.27,9.28,445550.0,9.28,9.28,9.27,9.28,445550.0
2018-06-12 15:30:00,9.29,9.32,9.28,9.31,674500.0,9.29,9.32,9.28,9.31,674500.0
2018-06-12 15:40:00,9.32,9.32,9.31,9.32,735050.0,9.32,9.32,9.31,9.32,735050.0
2018-06-12 15:50:00,9.32,9.33,9.31,9.33,1580100.0,9.32,9.33,9.31,9.33,1580100.0
2018-06-13 09:30:00,9.34,9.38,9.33,9.34,834450.0,9.34,9.38,9.33,9.34,834450.0
2018-06-13 09:40:00,9.35,9.38,9.33,9.38,772000.0,9.35,9.38,9.33,9.38,772000.0
2018-06-13 09:50:00,9.38,9.39,9.33,9.33,705450.0,9.38,9.39,9.33,9.33,705450.0
2018-06-13 10:00:00,9.33,9.33,9.3,9.31,162950.0,9.33,9.33,9.3,9.31,162950.0
2018-06-13 10:10:00,9.31,9.34,9.31,9.32,194450.0,9.31,9.34,9.31,9.32,194450.0
2018-06-13 10:20:00,9.31,9.31,9.28,9.29,172650.0,9.31,9.31,9.28,9.29,172650.0
2018-06-13 10:30:00,9.28,9.31,9.28,9.3,349750.0,9.28,9.31,9.28,9.3,349750.0
2018-06-13 10:40:00,9.3,9.31,9.3,9.3,400300.0,9.3,9.31,9.3,9.3,400300.0
2018-06-13 10:50:00,9.3,9.32,9.3,9.3,547500.0,9.3,9.32,9.3,9.3,547500.0
2018-06-13 11:00:00,9.3,9.3,9.26,9.26,870350.0,9.3,9.3,9.26,9.26,870350.0
2018-06-13 11:10:00,9.27,9.27,9.26,9.26,176250.0,9.27,9.27,9.26,9.26,176250.0
2018-06-13 11:20:00,9.26,9.26,9.25,9.26,198750.0,9.26,9.26,9.25,9.26,198750.0
2018-06-13 11:30:00,9.26,9.26,9.25,9.25,104250.0,9.26,9.26,9.25,9.25,104250.0
2018-06-13 11:40:00,9.25,9.26,9.25,9.26,179400.0,9.25,9.26,9.25,9.26,179400.0
2018-06-13 11:50:00,9.26,9.29,9.26,9.28,873450.0,9.26,9.29,9.26,9.28,873450.0
2018-06-13 12:00:00,9.28,9.28,9.26,9.26,203800.0,9.28,9.28,9.26,9.26,203800.0
2018-06-13 12:10:00,9.25,9.25,9.24,9.24,236400.0,9.25,9.25,9.24,9.24,236400.0
2018-06-13 12:20:00,9.24,9.25,9.23,9.23,379550.0,9.24,9.25,9.23,9.23,379550.0
2018-06-13 12:30:00,9.23,9.24,9.22,9.24,266750.0,9.23,9.24,9.22,9.24,266750.0
2018-06-13 12:40:00,9.23,9.23,9.23,9.23,88000.0,9.23,9.23,9.23,9.23,88000.0
2018-06-13 12:50:00,9.24,9.24,9.23,9.23,247500.0,9.24,9.24,9.23,9.23,247500.0
2018-06-13 13:00:00,9.23,9.24,9.23,9.24,206050.0,9.23,9.24,9.23,9.24,206050.0
2018-06-13 13:10:00,9.24,9.24,9.23,9.23,35000.0,9.24,9.24,9.23,9.23,35000.0
2018-06-13 13:20:00,9.23,9.24,9.23,9.24,145000.0,9.23,9.24,9.23,9.24,145000.0
2018-06-13 13:30:00,9.23,9.24,9.22,9.22,142400.0,9.23,9.24,9.22,9.22,142400.0
2018-06-13 13:40:00,9.23,9.23,9.22,9.22,328900.0,9.23,9.23,9.22,9.22,328900.0
2018-06-13 13:50:00,9.22,9.23,9.22,9.23,252500.0,9.22,9.23,9.22,9.23,252500.0
2018-06-13 14:00:00,9.22,9.23,9.22,9.23,65050.0,9.22,9.23,9.22,9.23,65050.0
2018-06-13 14:10:00,9.23,9.25,9.23,9.24,557700.0,9.23,9.25,9.23,9.24,557700.0
2018-06-13 14:20:00,9.25,9.25,9.2,9.2,547900.0,9.25,9.25,9.2,9.2,547900.0
2018-06-13 14:30:00,9.2,9.21,9.19,9.21,411000.0,9.2,9.21,9.19,9.21,411000.0
2018-06-13 14:40:00,9.21,9.21,9.2,9.2,341450.0,9.21,9.21,9.2,9.2,341450.0
2018-06-13 14:50:00,9.2,9.21,9.19,9.2,223000.0,9.2,9.21,9.19,9.2,223000.0
2018-06-13 15:00:00,9.2,9.21,9.19,9.2,285950.0,9.2,9.21,9.19,9.2,285950.0
2018-06-13 15:10:00,9.2,9.22,9.2,9.22,266700.0,9.2,9.22,9.2,9.22,266700.0
2018-06-13 15:20:00,9.22,9.23,9.21,9.21,307300.0,9.22,9.23,9.21,9.21,307300.0
2018-06-13 15:30:00,9.21,9.21,9.18,9.19,814250.0,9.21,9.21,9.18,9.19,814250.0
2018-06-13 15:40:00,9.18,9.19,9.17,9.18,732650.0,9.18,9.19,9.17,9.18,732650.0
2018-06-13 15:50:00,9.18,9.18,9.14,9.15,3433350.0,9.18,9.18,9.14,9.15,3433350.0
2018-06-14 09:30:00,9.19,9.21,9.14,9.15,1255750.0,9.19,9.21,9.14,9.15,1255750.0
2018-06-14 09:40:00,9.15,9.17,9.14,9.15,650600.0,9.15,9.17,9.14,9.15,650600.0
2018-06-14 09:50:00,9.14,9.15,9.14,9.14,362500.0,9.14,9.15,9.14,9.14,362500.0
2018-06-14 10:00:00,9.14,9.14,9.09,9.11,961000.0,9.14,9.14,9.09,9.11,961000.0
2018-06-14 10:10:00,9.11,9.13,9.1,9.1,227900.0,9.11,9.13,9.1,9.1,227900.0
2018-06-14 10:20:00,9.1,9.13,9.1,9.13,327250.0,9.1,9.13,9.1,9.13,327250.0
2018-06-14 10:30:00,9.13,9.13,9.11,9.12,283750.0,9.13,9.13,9.11,9.12,283750.0
2018-06-14 10:40:00,9.12,9.15,9.11,9.15,277400.0,9.12,9.15,9.11,9.15,277400.0
2018-06-14 10:50:00,9.15,9.15,9.12,9.13,202500.0,9.15,9.15,9.12,9.13,202500.0
2018-06-14 11:00:00,9.12,9.13,9.12,9.13,209800.0,9.12,9.13,9.12,9.13,209800.0
2018-06-14 11:10:00,9.13,9.14,9.12,9.12,263350.0,9.13,9.14,9.12,9.12,263350.0
2018-06-14 11:20:00,9.12,9.15,9.12,9.13,223550.0,9.12,9.15,9.12,9.13,223550.0
2018-06-14 11:30:00,9.12,9.14,9.12,9.14,144150.0,9.12,9.14,9.12,9.14,144150.0
2018-06-14 11:40:00,9.14,9.16,9.14,9.15,717700.0,9.14,9.16,9.14,9.15,717700.0
2018-06-14 11:50:00,9.15,9.18,9.15,9.18,257300.0,9.15,9.18,9.15,9.18,257300.0
2018-06-14 12:00:00,9.18,9.19,9.17,9.18,213750.0,9.18,9.19,9.17,9.18,213750.0
2018-06-14 12:10:00,9.18,9.18,9.16,9.16,254500.0,9.18,9.18,9.16,9.16,254500.0
2018-06-14 12:20:00,9.17,9.17,9.16,9.16,71500.0,9.17,9.17,9.16,9.16,71500.0
2018-06-14 12:30:00,9.15,9.16,9.14,9.14,110350.0,9.15,9.16,9.14,9.14,110350.0
2018-06-14 12:40:00,9.15,9.16,9.15,9.15,180350.0,9.15,9.16,9.15,9.15,180350.0
2018-06-14 12:50:00,9.16,9.17,9.15,9.16,195200.0,9.16,9.17,9.15,9.16,195200.0
2018-06-14 13:00:00,9.16,9.16,9.16,9.16,133100.0,9.16,9.16,9.16,9.16,133100.0
2018-06-14 13:10:00,9.16,9.17,9.15,9.17,165000.0,9.16,9.17,9.15,9.17,165000.0
2018-06-14 13:20:00,9.17,9.19,9.16,9.19,266700.0,9.17,9.19,9.16,9.19,266700.0
2018-06-14 13:30:00,9.19,9.19,9.15,9.16,300850.0,9.19,9.19,9.15,9.16,300850.0
2018-06-14 13:40:00,9.15,9.17,9.15,9.17,478100.0,9.15,9.17,9.15,9.17,478100.0
2018-06-14 13:50:00,9.16,9.18,9.16,9.17,238350.0,9.16,9.18,9.16,9.17,238350.0
2018-06-14 14:00:00,9.17,9.18,9.16,9.18,194600.0,9.17,9.18,9.16,9.18,194600.0
2018-06-14 14:10:00,9.19,9.19,9.17,9.17,115000.0,9.19,9.19,9.17,9.17,115000.0
2018-06-14 14:20:00,9.17,9.17,9.15,9.17,717450.0,9.17,9.17,9.15,9.17,717450.0
2018-06-14 14:30:00,9.17,9.18,9.15,9.18,466850.0,9.17,9.18,9.15,9.18,466850.0
2018-06-14 14:40:00,9.17,9.19,9.17,9.19,125850.0,9.17,9.19,9.17,9.19,125850.0
2018-06-14 14:50:00,9.19,9.2,9.18,9.18,260050.0,9.19,9.2,9.18,9.18,260050.0
2018-06-14 15:00:00,9.17,9.18,9.16,9.18,275300.0,9.17,9.18,9.16,9.18,275300.0
2018-06-14 15:10:00,9.18,9.19,9.17,9.19,185150.0,9.18,9.19,9.17,9.19,185150.0
2018-06-14 15:20:00,9.18,9.2,9.18,9.2,430550.0,9.18,9.2,9.18,9.2,430550.0
2018-06-14 15:30:00,9.2,9.22,9.2,9.22,568850.0,9.2,9.22,9.2,9.22,568850.0
2018-06-14 15:40:00,9.22,9.23,9.22,9.22,891500.0,9.22,9.23,9.22,9.22,891500.0
2018-06-14 15:50:00,9.22,9.22,9.19,9.21,1000750.0,9.22,9.22,9.19,9.21,1000750.0
2018-06-15 09:30:00,9.2,9.23,9.16,9.2,1439350.0,9.2,9.23,9.16,9.2,1439350.0
2018-06-15 09:40:00,9.19,9.19,9.16,9.17,201850.0,9.19,9.19,9.16,9.17,201850.0
2018-06-15 09:50:00,9.16,9.18,9.14,9.18,357400.0,9.16,9.18,9.14,9.18,357400.0
2018-06-15 10:00:00,9.18,9.2,9.18,9.2,166100.0,9.18,9.2,9.18,9.2,166100.0
2018-06-15 10:10:00,9.2,9.22,9.2,9.21,210000.0,9.2,9.22,9.2,9.21,210000.0
2018-06-15 10:20:00,9.21,9.24,9.21,9.21,300000.0,9.21,9.24,9.21,9.21,300000.0
2018-06-15 10:30:00,9.21,9.22,9.2,9.2,217500.0,9.21,9.22,9.2,9.2,217500.0
2018-06-15 10:40:00,9.19,9.22,9.18,9.22,310000.0,9.19,9.22,9.18,9.22,310000.0
2018-06-15 10:50:00,9.21,9.23,9.21,9.22,130450.0,9.21,9.23,9.21,9.22,130450.0
2018-06-15 11:00:00,9.23,9.27,9.23,9.27,251500.0,9.23,9.27,9.23,9.27,251500.0
2018-06-15 11:10:00,9.27,9.3,9.27,9.29,698250.0,9.27,9.3,9.27,9.29,698250.0
2018-06-15 11:20:00,9.29,9.31,9.28,9.28,527100.0,9.29,9.31,9.28,9.28,527100.0
2018-06-15 11:30:00,9.29,9.29,9.27,9.27,196750.0,9.29,9.29,9.27,9.27,196750.0
2018-06-15 11:40:00,9.27,9.27,9.24,9.25,195000.0,9.27,9.27,9.24,9.25,195000.0
2018-06-15 11:50:00,9.25,9.26,9.25,9.26,45000.0,9.25,9.26,9.25,9.26,45000.0
2018-06-15 12:00:00,9.25,9.26,9.25,9.25,50000.0,9.25,9.26,9.25,9.25,50000.0
2018-06-15 12:10:00,9.24,9.25,9.24,9.25,56250.0,9.24,9.25,9.24,9.25,56250.0
2018-06-15 12:20:00,9.25,9.26,9.24,9.26,186800.0,9.25,9.26,9.24,9.26,186800.0
2018-06-15 12:30:00,9.25,9.26,9.25,9.26,70000.0,9.25,9.26,9.25,9.26,70000.0
2018-06-15 12:40:00,9.25,9.25,9.24,9.24,162500.0,9.25,9.25,9.24,9.24,162500.0
2018-06-15 12:50:00,9.25,9.26,9.25,9.25,83600.0,9.25,9.26,9.25,9.25,83600.0
2018-06-15 13:00:00,9.25,9.25,9.24,9.25,131800.0,9.25,9.25,9.24,9.25,131800.0
2018-06-15 13:10:00,9.26,9.27,9.25,9.26,115100.0,9.26,9.27,9.25,9.26,115100.0
2018-06-15 13:20:00,9.25,9.26,9.25,9.25,202700.0,9.25,9.26,9.25,9.25,202700.0
2018-06-15 13:30:00,9.25,9.25,9.24,9.24,168400.0,9.25,9.25,9.24,9.24,168400.0
2018-06-15 13:40:00,9.24,9.24,9.23,9.23,210400.0,9.24,9.24,9.23,9.23,210400.0
2018-06-15 13:50:00,9.22,9.24,9.22,9.24,162150.0,9.22,9.24,9.22,9.24,162150.0
2018-06-15 14:00:00,9.24,9.27,9.24,9.27,258400.0,9.24,9.27,9.24,9.27,258400.0
2018-06-15 14:10:00,9.28,9.3,9.28,9.3,575200.0,9.28,9.3,9.28,9.3,575200.0
2018-06-15 14:20:00,9.3,9.31,9.28,9.3,333650.0,9.3,9.31,9.28,9.3,333650.0
2018-06-15 14:30:00,9.3,9.3,9.29,9.3,213700.0,9.3,9.3,9.29,9.3,213700.0
2018-06-15 14:40:00,9.3,9.3,9.29,9.29,112500.0,9.3,9.3,9.29,9.29,112500.0
2018-06-15 14:50:00,9.29,9.29,9.28,9.28,101100.0,9.29,9.29,9.28,9.28,101100.0
2018-06-15 15:00:00,9.28,9.29,9.26,9.26,119250.0,9.28,9.29,9.26,9.26,119250.0
2018-06-15 15:10:00,9.27,9.27,9.25,9.26,201450.0,9.27,9.27,9.25,9.26,201450.0
2018-06-15 15:20:00,9.26,9.26,9.26,9.26,80000.0,9.26,9.26,9.26,9.26,80000.0
2018-06-15 15:30:00,9.26,9.26,9.26,9.26,213200.0,9.26,9.26,9.26,9.26,213200.0
2018-06-15 15:40:00,9.27,9.27,9.25,9.26,897450.0,9.27,9.27,9.25,9.26,897450.0
2018-06-15 15:50:00,9.26,9.26,9.22,9.24,2544400.0,9.26,9.26,9.22,9.24,2544400.0
2018-06-18 09:30:00,9.18,9.23,9.17,9.23,475300.0,9.18,9.23,9.17,9.23,475300.0
2018-06-18 09:40:00,9.23,9.28,9.23,9.26,396850.0,9.23,9.28,9.23,9.26,396850.0
2018-06-18 09:50:00,9.28,9.35,9.26,9.33,1095000.0,9.28,9.35,9.26,9.33,1095000.0
2018-06-18 10:00:00,9.33,9.37,9.33,9.34,1564850.0,9.33,9.37,9.33,9.34,1564850.0
2018-06-18 10:10:00,9.35,9.37,9.34,9.36,631800.0,9.35,9.37,9.34,9.36,631800.0
2018-06-18 10:20:00,9.37,9.41,9.37,9.41,953650.0,9.37,9.41,9.37,9.41,953650.0
2018-06-18 10:30:00,9.41,9.43,9.4,9.41,910750.0,9.41,9.43,9.4,9.41,910750.0
2018-06-18 10:40:00,9.42,9.42,9.38,9.39,377450.0,9.42,9.42,9.38,9.39,377450.0
2018-06-18 10:50:00,9.39,9.39,9.37,9.38,166400.0,9.39,9.39,9.37,9.38,166400.0
2018-06-18 11:00:00,9.37,9.4,9.36,9.4,442950.0,9.37,9.4,9.36,9.4,442950.0
2018-06-18 11:10:00,9.39,9.41,9.39,9.41,562850.0,9.39,9.41,9.39,9.41,562850.0
2018-06-18 11:20:00,9.41,9.45,9.41,9.44,822700.0,9.41,9.45,9.41,9.44,822700.0
2018-06-18 11:30:00,9.44,9.44,9.41,9.42,455150.0,9.44,9.44,9.41,9.42,455150.0
2018-06-18 11:40:00,9.42,9.42,9.4,9.41,157500.0,9.42,9.42,9.4,9.41,157500.0
2018-06-18 11:50:00,9.41,9.41,9.4,9.41,179750.0,9.41,9.41,9.4,9.41,179750.0
2018-06-18 12:00:00,9.41,9.41,9.38,9.38,409750.0,9.41,9.41,9.38,9.38,409750.0
2018-06-18 12:10:00,9.38,9.39,9.38,9.38,289500.0,9.38,9.39,9.38,9.38,289500.0
2018-06-18 12:20:00,9.38,9.38,9.31,9.32,1060950.0,9.38,9.38,9.31,9.32,1060950.0
2018-06-18 12:30:00,9.32,9.33,9.31,9.33,213000.0,9.32,9.33,9.31,9.33,213000.0
2018-06-18 12:40:00,9.33,9.35,9.33,9.34,291350.0,9.33,9.35,9.33,9.34,291350.0
2018-06-18 12:50:00,9.34,9.36,9.34,9.36,253450.0,9.34,9.36,9.34,9.36,253450.0
2018-06-18 13:00:00,9.36,9.36,9.33,9.33,278650.0,9.36,9.36,9.33,9.33,278650.0
2018-06-18 13:10:00,9.33,9.34,9.32,9.34,100000.0,9.33,9.34,9.32,9.34,100000.0
2018-06-18 13:20:00,9.34,9.36,9.34,9.35,175000.0,9.34,9.36,9.34,9.35,175000.0
2018-06-18 13:30:00,9.35,9.37,9.35,9.37,146750.0,9.35,9.37,9.35,9.37,146750.0
2018-06-18 13:40:00,9.36,9.37,9.35,9.37,213950.0,9.36,9.37,9.35,9.37,213950.0
2018-06-18 13:50:00,9.37,9.37,9.35,9.35,170300.0,9.37,9.37,9.35,9.35,170300.0
2018-06-18 14:00:00,9.34,9.35,9.34,9.34,132900.0,9.34,9.35,9.34,9.34,132900.0
2018-06-18 14:10:00,9.34,9.35,9.34,9.34,60000.0,9.34,9.35,9.34,9.34,60000.0
2018-06-18 14:20:00,9.35,9.36,9.33,9.36,280200.0,9.35,9.36,9.33,9.36,280200.0
2018-06-18 14:30:00,9.36,9.36,9.34,9.34,110000.0,9.36,9.36,9.34,9.34,110000.0
2018-06-18 14:40:00,9.35,9.36,9.34,9.35,135000.0,9.35,9.36,9.34,9.35,135000.0
2018-06-18 14:50:00,9.35,9.38,9.35,9.38,352500.0,9.35,9.38,9.35,9.38,352500.0
2018-06-18 15:00:00,9.38,9.38,9.36,9.37,307450.0,9.38,9.38,9.36,9.37,307450.0
2018-06-18 15:10:00,9.38,9.38,9.37,9.38,149000.0,9.38,9.38,9.37,9.38,149000.0
2018-06-18 15:20:00,9.39,9.39,9.36,9.38,707900.0,9.39,9.39,9.36,9.38,707900.0
2018-06-18 15:30:00,9.38,9.38,9.37,9.37,480650.0,9.38,9.38,9.37,9.37,480650.0
2018-06-18 15:40:00,9.37,9.39,9.37,9.38,672100.0,9.37,9.39,9.37,9.38,672100.0
2018-06-18 15:50:00,9.37,9.38,9.37,9.37,1171550.0,9.37,9.38,9.37,9.37,1171550.0
2018-06-19 09:30:00,9.29,9.42,9.28,9.36,922100.0,9.29,9.42,9.28,9.36,922100.0
2018-06-19 09:40:00,9.36,9.4,9.35,9.39,667700.0,9.36,9.4,9.35,9.39,667700.0
2018-06-19 09:50:00,9.39,9.39,9.37,9.37,730400.0,9.39,9.39,9.37,9.37,730400.0
2018-06-19 10:00:00,9.37,9.37,9.35,9.36,784950.0,9.37,9.37,9.35,9.36,784950.0
2018-06-19 10:10:00,9.36,9.39,9.35,9.39,677900.0,9.36,9.39,9.35,9.39,677900.0
2018-06-19 10:20:00,9.38,9.4,9.37,9.37,451550.0,9.38,9.4,9.37,9.37,451550.0
2018-06-19 10:30:00,9.37,9.37,9.34,9.34,731050.0,9.37,9.37,9.34,9.34,731050.0
2018-06-19 10:40:00,9.34,9.39,9.34,9.38,553700.0,9.34,9.39,9.34,9.38,553700.0
2018-06-19 10:50:00,9.38,9.39,9.37,9.37,429650.0,9.38,9.39,9.37,9.37,429650.0
2018-06-19 11:00:00,9.37,9.4,9.37,9.4,198150.0,9.37,9.4,9.37,9.4,198150.0
2018-06-19 11:10:00,9.4,9.41,9.39,9.41,473500.0,9.4,9.41,9.39,9.41,473500.0
2018-06-19 11:20:00,9.41,9.42,9.4,9.41,542500.0,9.41,9.42,9.4,9.41,542500.0
2018-06-19 11:30:00,9.41,9.41,9.37,9.37,234500.0,9.41,9.41,9.37,9.37,234500.0
2018-06-19 11:40:00,9.37,9.41,9.36,9.41,481650.0,9.37,9.41,9.36,9.41,481650.0
2018-06-19 11:50:00,9.4,9.4,9.38,9.38,165050.0,9.4,9.4,9.38,9.38,165050.0
2018-06-19 12:00:00,9.38,9.38,9.36,9.37,350000.0,9.38,9.38,9.36,9.37,350000.0
2018-06-19 12:10:00,9.37,9.38,9.36,9.36,368300.0,9.37,9.38,9.36,9.36,368300.0
2018-06-19 12:20:00,9.36,9.36,9.35,9.35,117050.0,9.36,9.36,9.35,9.35,117050.0
2018-06-19 12:30:00,9.35,9.36,9.35,9.36,394800.0,9.35,9.36,9.35,9.36,394800.0
2018-06-19 12:40:00,9.36,9.36,9.35,9.35,240550.0,9.36,9.36,9.35,9.35,240550.0
2018-06-19 12:50:00,9.35,9.35,9.34,9.35,278450.0,9.35,9.35,9.34,9.35,278450.0
2018-06-19 13:00:00,9.35,9.36,9.34,9.34,242150.0,9.35,9.36,9.34,9.34,242150.0
2018-06-19 13:10:00,9.34,9.36,9.33,9.36,121400.0,9.34,9.36,9.33,9.36,121400.0
2018-06-19 13:20:00,9.36,9.36,9.35,9.35,581400.0,9.36,9.36,9.35,9.35,581400.0
2018-06-19 13:30:00,9.34,9.35,9.34,9.35,155000.0,9.34,9.35,9.34,9.35,155000.0
2018-06-19 13:40:00,9.35,9.37,9.35,9.36,354000.0,9.35,9.37,9.35,9.36,354000.0
2018-06-19 13:50:00,9.36,9.38,9.36,9.38,137100.0,9.36,9.38,9.36,9.38,137100.0
2018-06-19 14:00:00,9.38,9.38,9.37,9.38,396750.0,9.38,9.38,9.37,9.38,396750.0
2018-06-19 14:10:00,9.38,9.38,9.38,9.38,316600.0,9.38,9.38,9.38,9.38,316600.0
2018-06-19 14:20:00,9.38,9.38,9.34,9.35,298150.0,9.38,9.38,9.34,9.35,298150.0
2018-06-19 14:30:00,9.35,9.37,9.35,9.35,186850.0,9.35,9.37,9.35,9.35,186850.0
2018-06-19 14:40:00,9.35,9.36,9.35,9.36,301800.0,9.35,9.36,9.35,9.36,301800.0
2018-06-19 14:50:00,9.36,9.37,9.36,9.36,192600.0,9.36,9.37,9.36,9.36,192600.0
2018-06-19 15:00:00,9.36,9.38,9.36,9.38,325900.0,9.36,9.38,9.36,9.38,325900.0
2018-06-19 15:10:00,9.38,9.39,9.38,9.39,251900.0,9.38,9.39,9.38,9.39,251900.0
2018-06-19 15:20:00,9.39,9.4,9.38,9.38,440300.0,9.39,9.4,9.38,9.38,440300.0
2018-06-19 15:30:00,9.38,9.41,9.37,9.39,697550.0,9.38,9.41,9.37,9.39,697550.0
2018-06-19 15:40:00,9.39,9.39,9.37,9.38,395000.0,9.39,9.39,9.37,9.38,395000.0
2018-06-19 15:50:00,9.38,9.4,9.38,9.38,1028550.0,9.38,9.4,9.38,9.38,1028550.0
2018-06-20 09:30:00,9.39,9.42,9.35,9.35,393150.0,9.39,9.42,9.35,9.35,393150.0
2018-06-20 09:40:00,9.36,9.36,9.34,9.34,261000.0,9.36,9.36,9.34,9.34,261000.0
2018-06-20 09:50:00,9.35,9.4,9.35,9.39,484550.0,9.35,9.4,9.35,9.39,484550.0
2018-06-20 10:00:00,9.38,9.39,9.36,9.38,298900.0,9.38,9.39,9.36,9.38,298900.0
2018-06-20 10:10:00,9.38,9.38,9.36,9.37,95700.0,9.38,9.38,9.36,9.37,95700.0
2018-06-20 10:20:00,9.36,9.36,9.31,9.32,387500.0,9.36,9.36,9.31,9.32,387500.0
2018-06-20 10:30:00,9.32,9.32,9.3,9.32,133900.0,9.32,9.32,9.3,9.32,133900.0
2018-06-20 10:40:00,9.32,9.32,9.31,9.31,520000.0,9.32,9.32,9.31,9.31,520000.0
2018-06-20 10:50:00,9.31,9.34,9.31,9.31,645500.0,9.31,9.34,9.31,9.31,645500.0
2018-06-20 11:00:00,9.31,9.31,9.29,9.29,196550.0,9.31,9.31,9.29,9.29,196550.0
2018-06-20 11:10:00,9.29,9.29,9.24,9.25,669700.0,9.29,9.29,9.24,9.25,669700.0
2018-06-20 11:20:00,9.26,9.28,9.25,9.28,230550.0,9.26,9.28,9.25,9.28,230550.0
2018-06-20 11:30:00,9.28,9.29,9.28,9.29,235000.0,9.28,9.29,9.28,9.29,235000.0
2018-06-20 11:40:00,9.29,9.29,9.28,9.28,266800.0,9.29,9.29,9.28,9.28,266800.0
2018-06-20 11:50:00,9.28,9.3,9.27,9.3,105500.0,9.28,9.3,9.27,9.3,105500.0
2018-06-20 12:00:00,9.28,9.3,9.26,9.29,441100.0,9.28,9.3,9.26,9.29,441100.0
2018-06-20 12:10:00,9.29,9.32,9.29,9.32,299900.0,9.29,9.32,9.29,9.32,299900.0
2018-06-20 12:20:00,9.32,9.32,9.29,9.29,321550.0,9.32,9.32,9.29,9.29,321550.0
2018-06-20 12:30:00,9.3,9.32,9.29,9.32,165000.0,9.3,9.32,9.29,9.32,165000.0
2018-06-20 12:40:00,9.32,9.32,9.3,9.3,131400.0,9.32,9.32,9.3,9.3,131400.0
2018-06-20 12:50:00,9.3,9.31,9.29,9.29,95000.0,9.3,9.31,9.29,9.29,95000.0
2018-06-20 13:00:00,9.29,9.3,9.29,9.29,57500.0,9.29,9.3,9.29,9.29,57500.0
2018-06-20 13:10:00,9.29,9.31,9.29,9.31,64900.0,9.29,9.31,9.29,9.31,64900.0
2018-06-20 13:20:00,9.31,9.31,9.29,9.29,193000.0,9.31,9.31,9.29,9.29,193000.0
2018-06-20 13:30:00,9.3,9.31,9.29,9.3,260000.0,9.3,9.31,9.29,9.3,260000.0
2018-06-20 13:40:00,9.3,9.3,9.28,9.29,120700.0,9.3,9.3,9.28,9.29,120700.0
2018-06-20 13:50:00,9.29,9.3,9.29,9.3,86000.0,9.29,9.3,9.29,9.3,86000.0
2018-06-20 14:00:00,9.3,9.3,9.29,9.29,87500.0,9.3,9.3,9.29,9.29,87500.0
2018-06-20 14:10:00,9.29,9.29,9.28,9.29,381000.0,9.29,9.29,9.28,9.29,381000.0
2018-06-20 14:20:00,9.29,9.3,9.29,9.29,408550.0,9.29,9.3,9.29,9.29,408550.0
2018-06-20 14:30:00,9.29,9.3,9.29,9.3,38800.0,9.29,9.3,9.29,9.3,38800.0
2018-06-20 14:40:00,9.3,9.3,9.29,9.3,137500.0,9.3,9.3,9.29,9.3,137500.0
2018-06-20 14:50:00,9.3,9.31,9.29,9.29,244900.0,9.3,9.31,9.29,9.29,244900.0
2018-06-20 15:00:00,9.3,9.3,9.3,9.3,199750.0,9.3,9.3,9.3,9.3,199750.0
2018-06-20 15:10:00,9.3,9.31,9.29,9.3,183150.0,9.3,9.31,9.29,9.3,183150.0
2018-06-20 15:20:00,9.31,9.31,9.3,9.31,186500.0,9.31,9.31,9.3,9.31,186500.0
2018-06-20 15:30:00,9.31,9.32,9.31,9.31,494550.0,9.31,9.32,9.31,9.31,494550.0
2018-06-20 15:40:00,9.32,9.33,9.31,9.31,420350.0,9.32,9.33,9.31,9.31,420350.0
2018-06-20 15:50:00,9.31,9.31,9.3,9.31,1223350.0,9.31,9.31,9.3,9.31,1223350.0
2018-06-21 09:30:00,9.37,9.45,9.35,9.44,1283700.0,9.37,9.45,9.35,9.44,1283700.0
2018-06-21 09:40:00,9.44,9.47,9.43,9.44,1181100.0,9.44,9.47,9.43,9.44,1181100.0
2018-06-21 09:50:00,9.44,9.48,9.43,9.44,1060750.0,9.44,9.48,9.43,9.44,1060750.0
2018-06-21 10:00:00,9.44,9.44,9.33,9.33,1355600.0,9.44,9.44,9.33,9.33,1355600.0
2018-06-21 10:10:00,9.33,9.39,9.27,9.39,1785300.0,9.33,9.39,9.27,9.39,1785300.0
2018-06-21 10:20:00,9.4,9.42,9.34,9.35,913500.0,9.4,9.42,9.34,9.35,913500.0
2018-06-21 10:30:00,9.35,9.36,9.33,9.34,139650.0,9.35,9.36,9.33,9.34,139650.0
2018-06-21 10:40:00,9.34,9.34,9.31,9.34,132700.0,9.34,9.34,9.31,9.34,132700.0
2018-06-21 10:50:00,9.34,9.35,9.34,9.34,166600.0,9.34,9.35,9.34,9.34,166600.0
2018-06-21 11:00:00,9.34,9.35,9.31,9.32,545950.0,9.34,9.35,9.31,9.32,545950.0
2018-06-21 11:10:00,9.32,9.34,9.32,9.34,112000.0,9.32,9.34,9.32,9.34,112000.0
2018-06-21 11:20:00,9.34,9.35,9.32,9.32,250650.0,9.34,9.35,9.32,9.32,250650.0
2018-06-21 11:30:00,9.33,9.33,9.31,9.32,336350.0,9.33,9.33,9.31,9.32,336350.0
2018-06-21 11:40:00,9.32,9.34,9.32,9.33,263200.0,9.32,9.34,9.32,9.33,263200.0
2018-06-21 11:50:00,9.34,9.38,9.34,9.36,415300.0,9.34,9.38,9.34,9.36,415300.0
2018-06-21 12:00:00,9.35,9.35,9.33,9.33,172900.0,9.35,9.35,9.33,9.33,172900.0
2018-06-21 12:10:00,9.33,9.33,9.31,9.31,40500.0,9.33,9.33,9.31,9.31,40500.0
2018-06-21 12:20:00,9.31,9.33,9.31,9.33,118550.0,9.31,9.33,9.31,9.33,118550.0
2018-06-21 12:30:00,9.33,9.33,9.32,9.32,80000.0,9.33,9.33,9.32,9.32,80000.0
2018-06-21 12:40:00,9.32,9.32,9.3,9.31,171550.0,9.32,9.32,9.3,9.31,171550.0
2018-06-21 12:50:00,9.31,9.31,9.3,9.3,40000.0,9.31,9.31,9.3,9.3,40000.0
2018-06-21 13:00:00,9.3,9.32,9.3,9.32,193000.0,9.3,9.32,9.3,9.32,193000.0
2018-06-21 13:10:00,9.32,9.34,9.32,9.33,60000.0,9.32,9.34,9.32,9.33,60000.0
2018-06-21 13:20:00,9.34,9.34,9.33,9.33,45000.0,9.34,9.34,9.33,9.33,45000.0
2018-06-21 13:30:00,9.33,9.34,9.29,9.3,246000.0,9.33,9.34,9.29,9.3,246000.0
2018-06-21 13:40:00,9.3,9.32,9.3,9.32,75750.0,9.3,9.32,9.3,9.32,75750.0
2018-06-21 13:50:00,9.31,9.32,9.31,9.32,214900.0,9.31,9.32,9.31,9.32,214900.0
2018-06-21 14:00:00,9.32,9.33,9.32,9.33,231100.0,9.32,9.33,9.32,9.33,231100.0
2018-06-21 14:10:00,9.34,9.34,9.32,9.32,40000.0,9.34,9.34,9.32,9.32,40000.0
2018-06-21 14:20:00,9.31,9.31,9.29,9.29,186050.0,9.31,9.31,9.29,9.29,186050.0
2018-06-21 14:30:00,9.3,9.3,9.29,9.29,167400.0,9.3,9.3,9.29,9.29,167400.0
2018-06-21 14:40:00,9.29,9.3,9.27,9.29,226900.0,9.29,9.3,9.27,9.29,226900.0
2018-06-21 14:50:00,9.29,9.3,9.29,9.3,55200.0,9.29,9.3,9.29,9.3,55200.0
2018-06-21 15:00:00,9.29,9.29,9.27,9.28,291150.0,9.29,9.29,9.27,9.28,291150.0
2018-06-21 15:10:00,9.28,9.29,9.28,9.28,155000.0,9.28,9.29,9.28,9.28,155000.0
2018-06-21 15:20:00,9.27,9.28,9.26,9.28,261350.0,9.27,9.28,9.26,9.28,261350.0
2018-06-21 15:30:00,9.28,9.29,9.26,9.27,164700.0,9.28,9.29,9.26,9.27,164700.0
2018-06-21 15:40:00,9.27,9.29,9.26,9.29,815200.0,9.27,9.29,9.26,9.29,815200.0
2018-06-21 15:50:00,9.29,9.29,9.25,9.26,1614950.0,9.29,9.29,9.25,9.26,1614950.0
2018-06-22 09:30:00,9.38,9.38,9.28,9.3,1385750.0,9.38,9.38,9.28,9.3,1385750.0
2018-06-22 09:40:00,9.31,9.33,9.29,9.31,606750.0,9.31,9.33,9.29,9.31,606750.0
2018-06-22 09:50:00,9.33,9.49,9.33,9.46,3037900.0,9.33,9.49,9.33,9.46,3037900.0
2018-06-22 10:00:00,9.46,9.48,9.4,9.43,1093650.0,9.46,9.48,9.4,9.43,1093650.0
2018-06-22 10:10:00,9.43,9.46,9.43,9.46,683250.0,9.43,9.46,9.43,9.46,683250.0
2018-06-22 10:20:00,9.46,9.47,9.43,9.43,1022750.0,9.46,9.47,9.43,9.43,1022750.0
2018-06-22 10:30:00,9.44,9.44,9.38,9.39,1018450.0,9.44,9.44,9.38,9.39,1018450.0
2018-06-22 10:40:00,9.39,9.42,9.39,9.4,320250.0,9.39,9.42,9.39,9.4,320250.0
2018-06-22 10:50:00,9.41,9.41,9.39,9.4,143600.0,9.41,9.41,9.39,9.4,143600.0
2018-06-22 11:00:00,9.39,9.43,9.39,9.42,263250.0,9.39,9.43,9.39,9.42,263250.0
2018-06-22 11:10:00,9.43,9.47,9.43,9.45,792800.0,9.43,9.47,9.43,9.45,792800.0
2018-06-22 11:20:00,9.45,9.45,9.42,9.42,344800.0,9.45,9.45,9.42,9.42,344800.0
2018-06-22 11:30:00,9.42,9.43,9.42,9.43,90000.0,9.42,9.43,9.42,9.43,90000.0
2018-06-22 11:40:00,9.43,9.44,9.41,9.41,165050.0,9.43,9.44,9.41,9.41,165050.0
2018-06-22 11:50:00,9.41,9.43,9.39,9.39,404400.0,9.41,9.43,9.39,9.39,404400.0
2018-06-22 12:00:00,9.4,9.41,9.4,9.41,90000.0,9.4,9.41,9.4,9.41,90000.0
2018-06-22 12:10:00,9.41,9.43,9.41,9.43,85000.0,9.41,9.43,9.41,9.43,85000.0
2018-06-22 12:20:00,9.43,9.44,9.43,9.43,289500.0,9.43,9.44,9.43,9.43,289500.0
2018-06-22 12:30:00,9.43,9.43,9.4,9.41,169150.0,9.43,9.43,9.4,9.41,169150.0
2018-06-22 12:40:00,9.4,9.41,9.4,9.4,125000.0,9.4,9.41,9.4,9.4,125000.0
2018-06-22 12:50:00,9.39,9.41,9.39,9.4,160500.0,9.39,9.41,9.39,9.4,160500.0
2018-06-22 13:00:00,9.4,9.43,9.4,9.43,481150.0,9.4,9.43,9.4,9.43,481150.0
2018-06-22 13:10:00,9.43,9.43,9.41,9.41,138400.0,9.43,9.43,9.41,9.41,138400.0
2018-06-22 13:20:00,9.41,9.43,9.41,9.42,161450.0,9.41,9.43,9.41,9.42,161450.0
2018-06-22 13:30:00,9.42,9.43,9.42,9.42,90000.0,9.42,9.43,9.42,9.42,90000.0
2018-06-22 13:40:00,9.42,9.42,9.41,9.41,76150.0,9.42,9.42,9.41,9.41,76150.0
2018-06-22 13:50:00,9.41,9.42,9.41,9.42,95000.0,9.41,9.42,9.41,9.42,95000.0
2018-06-22 14:00:00,9.42,9.42,9.42,9.42,119000.0,9.42,9.42,9.42,9.42,119000.0
2018-06-22 14:10:00,9.42,9.43,9.41,9.43,137800.0,9.42,9.43,9.41,9.43,137800.0
2018-06-22 14:20:00,9.44,9.44,9.43,9.43,269400.0,9.44,9.44,9.43,9.43,269400.0
2018-06-22 14:30:00,9.43,9.44,9.43,9.44,339600.0,9.43,9.44,9.43,9.44,339600.0
2018-06-22 14:40:00,9.44,9.46,9.44,9.46,349250.0,9.44,9.46,9.44,9.46,349250.0
2018-06-22 14:50:00,9.46,9.46,9.42,9.43,425600.0,9.46,9.46,9.42,9.43,425600.0
2018-06-22 15:00:00,9.43,9.44,9.42,9.42,244700.0,9.43,9.44,9.42,9.42,244700.0
2018-06-22 15:10:00,9.43,9.43,9.4,9.41,454750.0,9.43,9.43,9.4,9.41,454750.0
2018-06-22 15:20:00,9.41,9.42,9.4,9.4,282250.0,9.41,9.42,9.4,9.4,282250.0
2018-06-22 15:30:00,9.4,9.41,9.4,9.41,730750.0,9.4,9.41,9.4,9.41,730750.0
2018-06-22 15:40:00,9.41,9.42,9.41,9.41,740400.0,9.41,9.42,9.41,9.41,740400.0
2018-06-22 15:50:00,9.41,9.42,9.38,9.4,2190550.0,9.41,9.42,9.38,9.4,2190550.0
2018-06-25 09:30:00,9.34,9.35,9.22,9.26,1507550.0,9.34,9.35,9.22,9.26,1507550.0
2018-06-25 09:40:00,9.27,9.27,9.2,9.23,1155500.0,9.27,9.27,9.2,9.23,1155500.0
2018-06-25 09:50:00,9.23,9.24,9.15,9.16,1262850.0,9.23,9.24,9.15,9.16,1262850.0
2018-06-25 10:00:00,9.16,9.19,9.13,9.13,916950.0,9.16,9.19,9.13,9.13,916950.0
2018-06-25 10:10:00,9.13,9.18,9.12,9.17,975350.0,9.13,9.18,9.12,9.17,975350.0
2018-06-25 10:20:00,9.16,9.2,9.15,9.19,633350.0,9.16,9.2,9.15,9.19,633350.0
2018-06-25 10:30:00,9.18,9.19,9.12,9.12,631300.0,9.18,9.19,9.12,9.12,631300.0
2018-06-25 10:40:00,9.12,9.16,9.11,9.16,479300.0,9.12,9.16,9.11,9.16,479300.0
2018-06-25 10:50:00,9.15,9.17,9.12,9.12,560000.0,9.15,9.17,9.12,9.12,560000.0
2018-06-25 11:00:00,9.13,9.13,9.09,9.11,379700.0,9.13,9.13,9.09,9.11,379700.0
2018-06-25 11:10:00,9.1,9.11,9.08,9.08,1079300.0,9.1,9.11,9.08,9.08,1079300.0
2018-06-25 11:20:00,9.08,9.09,9.08,9.08,222300.0,9.08,9.09,9.08,9.08,222300.0
2018-06-25 11:30:00,9.09,9.1,9.08,9.08,288500.0,9.09,9.1,9.08,9.08,288500.0
2018-06-25 11:40:00,9.08,9.09,9.08,9.09,299300.0,9.08,9.09,9.08,9.09,299300.0
2018-06-25 11:50:00,9.09,9.09,9.07,9.07,651500.0,9.09,9.09,9.07,9.07,651500.0
2018-06-25 12:00:00,9.08,9.08,9.03,9.03,658500.0,9.08,9.08,9.03,9.03,658500.0
2018-06-25 12:10:00,9.03,9.04,9.01,9.04,486450.0,9.03,9.04,9.01,9.04,486450.0
2018-06-25 12:20:00,9.04,9.07,9.03,9.06,763950.0,9.04,9.07,9.03,9.06,763950.0
2018-06-25 12:30:00,9.07,9.1,9.07,9.09,281100.0,9.07,9.1,9.07,9.09,281100.0
2018-06-25 12:40:00,9.1,9.11,9.07,9.09,394000.0,9.1,9.11,9.07,9.09,394000.0
2018-06-25 12:50:00,9.09,9.1,9.09,9.1,140000.0,9.09,9.1,9.09,9.1,140000.0
2018-06-25 13:00:00,9.1,9.1,9.08,9.09,454850.0,9.1,9.1,9.08,9.09,454850.0
2018-06-25 13:10:00,9.09,9.09,9.07,9.08,249150.0,9.09,9.09,9.07,9.08,249150.0
2018-06-25 13:20:00,9.07,9.09,9.06,9.07,386350.0,9.07,9.09,9.06,9.07,386350.0
2018-06-25 13:30:00,9.07,9.08,9.07,9.07,163250.0,9.07,9.08,9.07,9.07,163250.0
2018-06-25 13:40:00,9.07,9.13,9.07,9.12,537250.0,9.07,9.13,9.07,9.12,537250.0
2018-06-25 13:50:00,9.13,9.13,9.12,9.13,220850.0,9.13,9.13,9.12,9.13,220850.0
2018-06-25 14:00:00,9.12,9.16,9.11,9.14,374500.0,9.12,9.16,9.11,9.14,374500.0
2018-06-25 14:10:00,9.14,9.15,9.14,9.14,144600.0,9.14,9.15,9.14,9.14,144600.0
2018-06-25 14:20:00,9.14,9.14,9.11,9.11,100000.0,9.14,9.14,9.11,9.11,100000.0
2018-06-25 14:30:00,9.11,9.11,9.08,9.09,284200.0,9.11,9.11,9.08,9.09,284200.0
2018-06-25 14:40:00,9.09,9.09,9.07,9.07,181600.0,9.09,9.09,9.07,9.07,181600.0
2018-06-25 14:50:00,9.07,9.07,9.04,9.05,813700.0,9.07,9.07,9.04,9.05,813700.0
2018-06-25 15:00:00,9.05,9.08,9.05,9.06,376950.0,9.05,9.08,9.05,9.06,376950.0
2018-06-25 15:10:00,9.05,9.06,9.03,9.05,427500.0,9.05,9.06,9.03,9.05,427500.0
2018-06-25 15:20:00,9.05,9.06,9.03,9.03,534650.0,9.05,9.06,9.03,9.03,534650.0
2018-06-25 15:30:00,9.04,9.08,9.02,9.08,916050.0,9.04,9.08,9.02,9.08,916050.0
2018-06-25 15:40:00,9.08,9.09,9.08,9.09,827150.0,9.08,9.09,9.08,9.09,827150.0
2018-06-25 15:50:00,9.09,9.12,9.05,9.08,3672150.0,9.09,9.12,9.05,9.08,3672150.0
2018-06-26 09:30:00,9.11,9.19,9.1,9.18,1488800.0,9.11,9.19,9.1,9.18,1488800.0
2018-06-26 09:40:00,9.16,9.2,9.1,9.18,728950.0,9.16,9.2,9.1,9.18,728950.0
2018-06-26 09:50:00,9.18,9.24,9.15,9.19,1854950.0,9.18,9.24,9.15,9.19,1854950.0
2018-06-26 10:00:00,9.19,9.22,9.18,9.21,1430100.0,9.19,9.22,9.18,9.21,1430100.0
2018-06-26 10:10:00,9.21,9.21,9.12,9.18,1552350.0,9.21,9.21,9.12,9.18,1552350.0
2018-06-26 10:20:00,9.17,9.18,9.13,9.18,402100.0,9.17,9.18,9.13,9.18,402100.0
2018-06-26 10:30:00,9.17,9.18,9.15,9.16,283400.0,9.17,9.18,9.15,9.16,283400.0
2018-06-26 10:40:00,9.17,9.18,9.15,9.17,584600.0,9.17,9.18,9.15,9.17,584600.0
2018-06-26 10:50:00,9.17,9.18,9.14,9.17,532550.0,9.17,9.18,9.14,9.17,532550.0
2018-06-26 11:00:00,9.17,9.19,9.15,9.18,733700.0,9.17,9.19,9.15,9.18,733700.0
2018-06-26 11:10:00,9.19,9.21,9.17,9.18,1321300.0,9.19,9.21,9.17,9.18,1321300.0
2018-06-26 11:20:00,9.19,9.21,9.17,9.21,565250.0,9.19,9.21,9.17,9.21,565250.0
2018-06-26 11:30:00,9.21,9.21,9.19,9.21,512500.0,9.21,9.21,9.19,9.21,512500.0
2018-06-26 11:40:00,9.22,9.22,9.18,9.22,554700.0,9.22,9.22,9.18,9.22,554700.0
2018-06-26 11:50:00,9.22,9.22,9.18,9.21,326350.0,9.22,9.22,9.18,9.21,326350.0
2018-06-26 12:00:00,9.2,9.23,9.2,9.21,677050.0,9.2,9.23,9.2,9.21,677050.0
2018-06-26 12:10:00,9.22,9.23,9.2,9.21,420200.0,9.22,9.23,9.2,9.21,420200.0
2018-06-26 12:20:00,9.21,9.24,9.21,9.24,605400.0,9.21,9.24,9.21,9.24,605400.0
2018-06-26 12:30:00,9.24,9.24,9.22,9.22,285150.0,9.24,9.24,9.22,9.22,285150.0
2018-06-26 12:40:00,9.22,9.24,9.21,9.22,371650.0,9.22,9.24,9.21,9.22,371650.0
2018-06-26 12:50:00,9.21,9.23,9.2,9.21,468500.0,9.21,9.23,9.2,9.21,468500.0
2018-06-26 13:00:00,9.21,9.24,9.2,9.24,363150.0,9.21,9.24,9.2,9.24,363150.0
2018-06-26 13:10:00,9.24,9.24,9.22,9.22,213000.0,9.24,9.24,9.22,9.22,213000.0
2018-06-26 13:20:00,9.23,9.23,9.21,9.23,252600.0,9.23,9.23,9.21,9.23,252600.0
2018-06-26 13:30:00,9.23,9.27,9.22,9.27,651050.0,9.23,9.27,9.22,9.27,651050.0
2018-06-26 13:40:00,9.26,9.26,9.22,9.25,351700.0,9.26,9.26,9.22,9.25,351700.0
2018-06-26 13:50:00,9.25,9.29,9.25,9.28,803050.0,9.25,9.29,9.25,9.28,803050.0
2018-06-26 14:00:00,9.28,9.28,9.25,9.26,300500.0,9.28,9.28,9.25,9.26,300500.0
2018-06-26 14:10:00,9.26,9.28,9.26,9.27,220250.0,9.26,9.28,9.26,9.27,220250.0
2018-06-26 14:20:00,9.28,9.28,9.27,9.27,100050.0,9.28,9.28,9.27,9.27,100050.0
2018-06-26 14:30:00,9.28,9.28,9.27,9.28,187600.0,9.28,9.28,9.27,9.28,187600.0
2018-06-26 14:40:00,9.28,9.3,9.28,9.3,571950.0,9.28,9.3,9.28,9.3,571950.0
2018-06-26 14:50:00,9.3,9.3,9.26,9.28,395550.0,9.3,9.3,9.26,9.28,395550.0
2018-06-26 15:00:00,9.28,9.29,9.27,9.29,170250.0,9.28,9.29,9.27,9.29,170250.0
2018-06-26 15:10:00,9.28,9.29,9.27,9.28,337900.0,9.28,9.29,9.27,9.28,337900.0
2018-06-26 15:20:00,9.28,9.28,9.23,9.25,625000.0,9.28,9.28,9.23,9.25,625000.0
2018-06-26 15:30:00,9.25,9.28,9.24,9.28,395150.0,9.25,9.28,9.24,9.28,395150.0
2018-06-26 15:40:00,9.27,9.28,9.24,9.25,927900.0,9.27,9.28,9.24,9.25,927900.0
2018-06-26 15:50:00,9.24,9.24,9.22,9.23,2317400.0,9.24,9.24,9.22,9.23,2317400.0
2018-06-27 09:30:00,9.2,9.31,9.2,9.3,935300.0,9.2,9.31,9.2,9.3,935300.0
2018-06-27 09:40:00,9.32,9.35,9.26,9.28,1645850.0,9.32,9.35,9.26,9.28,1645850.0
2018-06-27 09:50:00,9.27,9.27,9.23,9.26,1074550.0,9.27,9.27,9.23,9.26,1074550.0
2018-06-27 10:00:00,9.24,9.27,9.24,9.27,299500.0,9.24,9.27,9.24,9.27,299500.0
2018-06-27 10:10:00,9.27,9.27,9.22,9.26,1294700.0,9.27,9.27,9.22,9.26,1294700.0
2018-06-27 10:20:00,9.25,9.25,9.23,9.23,534750.0,9.25,9.25,9.23,9.23,534750.0
2018-06-27 10:30:00,9.23,9.23,9.19,9.21,886350.0,9.23,9.23,9.19,9.21,886350.0
2018-06-27 10:40:00,9.21,9.24,9.21,9.24,605000.0,9.21,9.24,9.21,9.24,605000.0
2018-06-27 10:50:00,9.23,9.24,9.22,9.22,594150.0,9.23,9.24,9.22,9.22,594150.0
2018-06-27 11:00:00,9.21,9.22,9.21,9.21,748450.0,9.21,9.22,9.21,9.21,748450.0
2018-06-27 11:10:00,9.22,9.23,9.2,9.2,235000.0,9.22,9.23,9.2,9.2,235000.0
2018-06-27 11:20:00,9.2,9.2,9.1,9.11,672550.0,9.2,9.2,9.1,9.11,672550.0
2018-06-27 11:30:00,9.11,9.15,9.11,9.15,270950.0,9.11,9.15,9.11,9.15,270950.0
2018-06-27 11:40:00,9.16,9.21,9.16,9.21,415700.0,9.16,9.21,9.16,9.21,415700.0
2018-06-27 11:50:00,9.2,9.2,9.19,9.2,845800.0,9.2,9.2,9.19,9.2,845800.0
2018-06-27 12:00:00,9.2,9.22,9.2,9.21,326250.0,9.2,9.22,9.2,9.21,326250.0
2018-06-27 12:10:00,9.2,9.2,9.19,9.2,207500.0,9.2,9.2,9.19,9.2,207500.0
2018-06-27 12:20:00,9.2,9.21,9.2,9.2,539900.0,9.2,9.21,9.2,9.2,539900.0
2018-06-27 12:30:00,9.2,9.2,9.17,9.18,542700.0,9.2,9.2,9.17,9.18,542700.0
2018-06-27 12:40:00,9.18,9.18,9.16,9.17,482500.0,9.18,9.18,9.16,9.17,482500.0
2018-06-27 12:50:00,9.18,9.19,9.17,9.18,325800.0,9.18,9.19,9.17,9.18,325800.0
2018-06-27 13:00:00,9.18,9.19,9.17,9.18,193700.0,9.18,9.19,9.17,9.18,193700.0
2018-06-27 13:10:00,9.18,9.18,9.15,9.15,131600.0,9.18,9.18,9.15,9.15,131600.0
2018-06-27 13:20:00,9.15,9.17,9.15,9.17,194450.0,9.15,9.17,9.15,9.17,194450.0
2018-06-27 13:30:00,9.17,9.17,9.15,9.17,209350.0,9.17,9.17,9.15,9.17,209350.0
2018-06-27 13:40:00,9.17,9.19,9.17,9.17,220000.0,9.17,9.19,9.17,9.17,220000.0
2018-06-27 13:50:00,9.17,9.19,9.16,9.18,312100.0,9.17,9.19,9.16,9.18,312100.0
2018-06-27 14:00:00,9.18,9.19,9.17,9.17,135000.0,9.18,9.19,9.17,9.17,135000.0
2018-06-27 14:10:00,9.17,9.17,9.15,9.15,135000.0,9.17,9.17,9.15,9.15,135000.0
2018-06-27 14:20:00,9.15,9.16,9.14,9.15,410750.0,9.15,9.16,9.14,9.15,410750.0
2018-06-27 14:30:00,9.15,9.16,9.15,9.16,430500.0,9.15,9.16,9.15,9.16,430500.0
2018-06-27 14:40:00,9.15,9.16,9.13,9.13,564100.0,9.15,9.16,9.13,9.13,564100.0
2018-06-27 14:50:00,9.14,9.14,9.12,9.12,282150.0,9.14,9.14,9.12,9.12,282150.0
2018-06-27 15:00:00,9.12,9.14,9.12,9.12,738900.0,9.12,9.14,9.12,9.12,738900.0
2018-06-27 15:10:00,9.12,9.13,9.11,9.12,419500.0,9.12,9.13,9.11,9.12,419500.0
2018-06-27 15:20:00,9.12,9.15,9.12,9.14,540050.0,9.12,9.15,9.12,9.14,540050.0
2018-06-27 15:30:00,9.14,9.16,9.14,9.16,551200.0,9.14,9.16,9.14,9.16,551200.0
2018-06-27 15:40:00,9.16,9.2,9.16,9.17,900050.0,9.16,9.2,9.16,9.17,900050.0
2018-06-27 15:50:00,9.16,9.18,9.14,9.15,1228700.0,9.16,9.18,9.14,9.15,1228700.0
2018-06-28 09:30:00,8.69,8.81,8.6,8.6,5784600.0,8.69,8.81,8.6,8.6,5784600.0
2018-06-28 09:40:00,8.62,8.68,8.6,8.64,3799900.0,8.62,8.68,8.6,8.64,3799900.0
2018-06-28 09:50:00,8.65,8.66,8.5,8.5,6318350.0,8.65,8.66,8.5,8.5,6318350.0
2018-06-28 10:00:00,8.5,8.5,8.35,8.35,5448000.0,8.5,8.5,8.35,8.35,5448000.0
2018-06-28 10:10:00,8.35,8.44,8.3,8.43,6266650.0,8.35,8.44,8.3,8.43,6266650.0
2018-06-28 10:20:00,8.44,8.48,8.41,8.48,3670000.0,8.44,8.48,8.41,8.48,3670000.0
2018-06-28 10:30:00,8.47,8.48,8.38,8.42,2047050.0,8.47,8.48,8.38,8.42,2047050.0
2018-06-28 10:40:00,8.42,8.42,8.36,8.37,2066850.0,8.42,8.42,8.36,8.37,2066850.0
2018-06-28 10:50:00,8.35,8.42,8.35,8.41,1487300.0,8.35,8.42,8.35,8.41,1487300.0
2018-06-28 11:00:00,8.41,8.41,8.32,8.32,1786800.0,8.41,8.41,8.32,8.32,1786800.0
2018-06-28 11:10:00,8.32,8.38,8.3,8.37,2097050.0,8.32,8.38,8.3,8.37,2097050.0
2018-06-28 11:20:00,8.37,8.37,8.32,8.37,955300.0,8.37,8.37,8.32,8.37,955300.0
2018-06-28 11:30:00,8.37,8.39,8.32,8.38,1395100.0,8.37,8.39,8.32,8.38,1395100.0
2018-06-28 11:40:00,8.38,8.39,8.36,8.36,1221100.0,8.38,8.39,8.36,8.36,1221100.0
2018-06-28 11:50:00,8.37,8.38,8.33,8.34,1084900.0,8.37,8.38,8.33,8.34,1084900.0
2018-06-28 12:00:00,8.34,8.36,8.33,8.33,1178100.0,8.34,8.36,8.33,8.33,1178100.0
2018-06-28 12:10:00,8.33,8.38,8.32,8.37,927050.0,8.33,8.38,8.32,8.37,927050.0
2018-06-28 12:20:00,8.38,8.4,8.35,8.36,988300.0,8.38,8.4,8.35,8.36,988300.0
2018-06-28 12:30:00,8.36,8.37,8.35,8.35,676750.0,8.36,8.37,8.35,8.35,676750.0
2018-06-28 12:40:00,8.35,8.41,8.35,8.4,1381650.0,8.35,8.41,8.35,8.4,1381650.0
2018-06-28 12:50:00,8.41,8.42,8.38,8.41,821250.0,8.41,8.42,8.38,8.41,821250.0
2018-06-28 13:00:00,8.41,8.45,8.41,8.43,1364600.0,8.41,8.45,8.41,8.43,1364600.0
2018-06-28 13:10:00,8.43,8.46,8.4,8.42,979300.0,8.43,8.46,8.4,8.42,979300.0
2018-06-28 13:20:00,8.43,8.46,8.42,8.43,1041950.0,8.43,8.46,8.42,8.43,1041950.0
2018-06-28 13:30:00,8.44,8.45,8.41,8.43,501900.0,8.44,8.45,8.41,8.43,501900.0
2018-06-28 13:40:00,8.42,8.44,8.42,8.44,1075500.0,8.42,8.44,8.42,8.44,1075500.0
2018-06-28 13:50:00,8.44,8.45,8.41,8.41,771400.0,8.44,8.45,8.41,8.41,771400.0
2018-06-28 14:00:00,8.41,8.44,8.41,8.43,799250.0,8.41,8.44,8.41,8.43,799250.0
2018-06-28 14:10:00,8.43,8.48,8.43,8.47,579300.0,8.43,8.48,8.43,8.47,579300.0
2018-06-28 14:20:00,8.48,8.52,8.48,8.51,1961850.0,8.48,8.52,8.48,8.51,1961850.0
2018-06-28 14:30:00,8.51,8.53,8.51,8.52,1746250.0,8.51,8.53,8.51,8.52,1746250.0
2018-06-28 14:40:00,8.52,8.58,8.52,8.58,1344800.0,8.52,8.58,8.52,8.58,1344800.0
2018-06-28 14:50:00,8.58,8.58,8.54,8.58,1596750.0,8.58,8.58,8.54,8.58,1596750.0
2018-06-28 15:00:00,8.58,8.59,8.52,8.53,2140100.0,8.58,8.59,8.52,8.53,2140100.0
2018-06-28 15:10:00,8.53,8.55,8.53,8.55,1474850.0,8.53,8.55,8.53,8.55,1474850.0
2018-06-28 15:20:00,8.54,8.57,8.54,8.54,1630250.0,8.54,8.57,8.54,8.54,1630250.0
2018-06-28 15:30:00,8.54,8.55,8.53,8.55,1460750.0,8.54,8.55,8.53,8.55,1460750.0
2018-06-28 15:40:00,8.55,8.56,8.52,8.53,2487350.0,8.55,8.56,8.52,8.53,2487350.0
2018-06-28 15:50:00,8.53,8.58,8.53,8.57,2724250.0,8.53,8.58,8.53,8.57,2724250.0
2018-06-29 09:30:00,8.66,8.75,8.63,8.68,2717100.0,8.66,8.75,8.63,8.68,2717100.0
2018-06-29 09:40:00,8.67,8.73,8.65,8.69,1449450.0,8.67,8.73,8.65,8.69,1449450.0
2018-06-29 09:50:00,8.7,8.71,8.63,8.64,1627900.0,8.7,8.71,8.63,8.64,1627900.0
2018-06-29 10:00:00,8.65,8.66,8.63,8.65,873100.0,8.65,8.66,8.63,8.65,873100.0
2018-06-29 10:10:00,8.65,8.65,8.61,8.63,916450.0,8.65,8.65,8.61,8.63,916450.0
2018-06-29 10:20:00,8.64,8.65,8.6,8.6,800650.0,8.64,8.65,8.6,8.6,800650.0
2018-06-29 10:30:00,8.6,8.61,8.59,8.6,541750.0,8.6,8.61,8.59,8.6,541750.0
2018-06-29 10:40:00,8.6,8.61,8.59,8.6,744000.0,8.6,8.61,8.59,8.6,744000.0
2018-06-29 10:50:00,8.6,8.61,8.59,8.6,172600.0,8.6,8.61,8.59,8.6,172600.0
2018-06-29 11:00:00,8.6,8.61,8.59,8.61,387800.0,8.6,8.61,8.59,8.61,387800.0
2018-06-29 11:10:00,8.61,8.64,8.61,8.63,664350.0,8.61,8.64,8.61,8.63,664350.0
2018-06-29 11:20:00,8.63,8.66,8.63,8.65,746600.0,8.63,8.66,8.63,8.65,746600.0
2018-06-29 11:30:00,8.65,8.67,8.62,8.67,1243150.0,8.65,8.67,8.62,8.67,1243150.0
2018-06-29 11:40:00,8.67,8.7,8.67,8.7,1059900.0,8.67,8.7,8.67,8.7,1059900.0
2018-06-29 11:50:00,8.7,8.72,8.68,8.69,1826800.0,8.7,8.72,8.68,8.69,1826800.0
2018-06-29 12:00:00,8.69,8.69,8.67,8.68,640950.0,8.69,8.69,8.67,8.68,640950.0
2018-06-29 12:10:00,8.68,8.69,8.67,8.69,532950.0,8.68,8.69,8.67,8.69,532950.0
2018-06-29 12:20:00,8.69,8.69,8.66,8.67,588700.0,8.69,8.69,8.66,8.67,588700.0
2018-06-29 12:30:00,8.67,8.67,8.64,8.65,757700.0,8.67,8.67,8.64,8.65,757700.0
2018-06-29 12:40:00,8.65,8.65,8.64,8.65,266100.0,8.65,8.65,8.64,8.65,266100.0
2018-06-29 12:50:00,8.65,8.65,8.63,8.64,234800.0,8.65,8.65,8.63,8.64,234800.0
2018-06-29 13:00:00,8.64,8.66,8.64,8.66,327050.0,8.64,8.66,8.64,8.66,327050.0
2018-06-29 13:10:00,8.66,8.66,8.65,8.66,108950.0,8.66,8.66,8.65,8.66,108950.0
2018-06-29 13:20:00,8.66,8.67,8.66,8.66,228350.0,8.66,8.67,8.66,8.66,228350.0
2018-06-29 13:30:00,8.66,8.67,8.66,8.66,201250.0,8.66,8.67,8.66,8.66,201250.0
2018-06-29 13:40:00,8.67,8.68,8.67,8.67,284600.0,8.67,8.68,8.67,8.67,284600.0
2018-06-29 13:50:00,8.67,8.68,8.65,8.65,202600.0,8.67,8.68,8.65,8.65,202600.0
2018-06-29 14:00:00,8.65,8.66,8.65,8.65,177650.0,8.65,8.66,8.65,8.65,177650.0
2018-06-29 14:10:00,8.65,8.65,8.64,8.65,145000.0,8.65,8.65,8.64,8.65,145000.0
2018-06-29 14:20:00,8.66,8.66,8.65,8.66,364550.0,8.66,8.66,8.65,8.66,364550.0
2018-06-29 14:30:00,8.67,8.67,8.65,8.65,238000.0,8.67,8.67,8.65,8.65,238000.0
2018-06-29 14:40:00,8.65,8.67,8.65,8.66,105000.0,8.65,8.67,8.65,8.66,105000.0
2018-06-29 14:50:00,8.67,8.69,8.67,8.69,449900.0,8.67,8.69,8.67,8.69,449900.0
2018-06-29 15:00:00,8.69,8.69,8.66,8.67,413700.0,8.69,8.69,8.66,8.67,413700.0
2018-06-29 15:10:00,8.67,8.67,8.65,8.67,1869600.0,8.67,8.67,8.65,8.67,1869600.0
2018-06-29 15:20:00,8.67,8.69,8.66,8.67,2631500.0,8.67,8.69,8.66,8.67,2631500.0
2018-06-29 15:30:00,8.67,8.67,8.65,8.65,602250.0,8.67,8.67,8.65,8.65,602250.0
2018-06-29 15:40:00,8.65,8.66,8.64,8.65,1109250.0,8.65,8.66,8.64,8.65,1109250.0
2018-06-29 15:50:00,8.65,8.65,8.62,8.63,3023700.0,8.65,8.65,8.62,8.63,3023700.0
2018-07-02 09:30:00,8.56,8.56,8.49,8.52,1051900.0,8.56,8.56,8.49,8.52,1051900.0
2018-07-02 09:40:00,8.52,8.59,8.52,8.54,617300.0,8.52,8.59,8.52,8.54,617300.0
2018-07-02 09:50:00,8.54,8.63,8.53,8.62,708450.0,8.54,8.63,8.53,8.62,708450.0
2018-07-02 10:00:00,8.62,8.64,8.6,8.61,1254950.0,8.62,8.64,8.6,8.61,1254950.0
2018-07-02 10:10:00,8.61,8.62,8.57,8.59,536750.0,8.61,8.62,8.57,8.59,536750.0
2018-07-02 10:20:00,8.6,8.65,8.59,8.65,460200.0,8.6,8.65,8.59,8.65,460200.0
2018-07-02 10:30:00,8.66,8.72,8.66,8.71,1048300.0,8.66,8.72,8.66,8.71,1048300.0
2018-07-02 10:40:00,8.7,8.72,8.67,8.7,416550.0,8.7,8.72,8.67,8.7,416550.0
2018-07-02 10:50:00,8.7,8.72,8.68,8.72,464900.0,8.7,8.72,8.68,8.72,464900.0
2018-07-02 11:00:00,8.71,8.71,8.68,8.69,542700.0,8.71,8.71,8.68,8.69,542700.0
2018-07-02 11:10:00,8.69,8.71,8.68,8.71,467400.0,8.69,8.71,8.68,8.71,467400.0
2018-07-02 11:20:00,8.7,8.74,8.7,8.73,346550.0,8.7,8.74,8.7,8.73,346550.0
2018-07-02 11:30:00,8.74,8.74,8.72,8.74,196550.0,8.74,8.74,8.72,8.74,196550.0
2018-07-02 11:40:00,8.74,8.74,8.72,8.74,294850.0,8.74,8.74,8.72,8.74,294850.0
2018-07-02 11:50:00,8.74,8.76,8.74,8.74,432850.0,8.74,8.76,8.74,8.74,432850.0
2018-07-02 12:00:00,8.75,8.76,8.72,8.75,798250.0,8.75,8.76,8.72,8.75,798250.0
2018-07-02 12:10:00,8.75,8.76,8.72,8.73,480050.0,8.75,8.76,8.72,8.73,480050.0
2018-07-02 12:20:00,8.74,8.76,8.72,8.72,370000.0,8.74,8.76,8.72,8.72,370000.0
2018-07-02 12:30:00,8.72,8.75,8.71,8.73,571950.0,8.72,8.75,8.71,8.73,571950.0
2018-07-02 12:40:00,8.73,8.74,8.73,8.74,160000.0,8.73,8.74,8.73,8.74,160000.0
2018-07-02 12:50:00,8.74,8.79,8.74,8.78,473400.0,8.74,8.79,8.74,8.78,473400.0
2018-07-02 13:00:00,8.78,8.79,8.75,8.77,681100.0,8.78,8.79,8.75,8.77,681100.0
2018-07-02 13:10:00,8.77,8.77,8.75,8.77,354000.0,8.77,8.77,8.75,8.77,354000.0
2018-07-02 13:20:00,8.77,8.78,8.76,8.76,270000.0,8.77,8.78,8.76,8.76,270000.0
2018-07-02 13:30:00,8.76,8.77,8.75,8.77,184350.0,8.76,8.77,8.75,8.77,184350.0
2018-07-02 13:40:00,8.78,8.82,8.78,8.81,1374050.0,8.78,8.82,8.78,8.81,1374050.0
2018-07-02 13:50:00,8.81,8.84,8.8,8.81,734300.0,8.81,8.84,8.8,8.81,734300.0
2018-07-02 14:00:00,8.8,8.81,8.79,8.8,304850.0,8.8,8.81,8.79,8.8,304850.0
2018-07-02 14:10:00,8.8,8.82,8.8,8.82,198100.0,8.8,8.82,8.8,8.82,198100.0
2018-07-02 14:20:00,8.82,8.82,8.81,8.82,190250.0,8.82,8.82,8.81,8.82,190250.0
2018-07-02 14:30:00,8.81,8.82,8.81,8.82,270450.0,8.81,8.82,8.81,8.82,270450.0
2018-07-02 14:40:00,8.82,8.82,8.81,8.81,141650.0,8.82,8.82,8.81,8.81,141650.0
2018-07-02 14:50:00,8.81,8.81,8.79,8.8,300500.0,8.81,8.81,8.79,8.8,300500.0
2018-07-02 15:00:00,8.79,8.81,8.79,8.81,330250.0,8.79,8.81,8.79,8.81,330250.0
2018-07-02 15:10:00,8.81,8.82,8.8,8.8,180000.0,8.81,8.82,8.8,8.8,180000.0
2018-07-02 15:20:00,8.81,8.82,8.81,8.82,261600.0,8.81,8.82,8.81,8.82,261600.0
2018-07-02 15:30:00,8.82,8.83,8.81,8.83,420650.0,8.82,8.83,8.81,8.83,420650.0
2018-07-02 15:40:00,8.83,8.84,8.81,8.84,1024350.0,8.83,8.84,8.81,8.84,1024350.0
2018-07-02 15:50:00,8.84,8.86,8.84,8.86,2083400.0,8.84,8.86,8.84,8.86,2083400.0
2018-07-03 09:30:00,8.87,8.91,8.84,8.88,770300.0,8.87,8.91,8.84,8.88,770300.0
2018-07-03 09:40:00,8.89,8.89,8.84,8.86,592350.0,8.89,8.89,8.84,8.86,592350.0
2018-07-03 09:50:00,8.85,8.87,8.82,8.87,574700.0,8.85,8.87,8.82,8.87,574700.0
2018-07-03 10:00:00,8.87,8.89,8.86,8.89,500950.0,8.87,8.89,8.86,8.89,500950.0
2018-07-03 10:10:00,8.89,8.94,8.89,8.94,605600.0,8.89,8.94,8.89,8.94,605600.0
2018-07-03 10:20:00,8.94,8.97,8.94,8.97,1365900.0,8.94,8.97,8.94,8.97,1365900.0
2018-07-03 10:30:00,8.97,9.01,8.96,8.98,1732950.0,8.97,9.01,8.96,8.98,1732950.0
2018-07-03 10:40:00,8.97,9.0,8.96,8.99,511500.0,8.97,9.0,8.96,8.99,511500.0
2018-07-03 10:50:00,8.99,9.0,8.97,8.98,384900.0,8.99,9.0,8.97,8.98,384900.0
2018-07-03 11:00:00,8.98,8.98,8.95,8.95,432050.0,8.98,8.98,8.95,8.95,432050.0
2018-07-03 11:10:00,8.94,8.97,8.94,8.97,597850.0,8.94,8.97,8.94,8.97,597850.0
2018-07-03 11:20:00,8.97,8.97,8.95,8.95,336350.0,8.97,8.97,8.95,8.95,336350.0
2018-07-03 11:30:00,8.96,8.98,8.96,8.97,145800.0,8.96,8.98,8.96,8.97,145800.0
2018-07-03 11:40:00,8.97,8.98,8.96,8.97,294850.0,8.97,8.98,8.96,8.97,294850.0
2018-07-03 11:50:00,8.97,8.99,8.96,8.98,587400.0,8.97,8.99,8.96,8.98,587400.0
2018-07-03 12:00:00,8.99,8.99,8.94,8.94,773150.0,8.99,8.99,8.94,8.94,773150.0
2018-07-03 12:10:00,8.94,8.97,8.94,8.97,433800.0,8.94,8.97,8.94,8.97,433800.0
2018-07-03 12:20:00,8.97,8.97,8.95,8.96,489300.0,8.97,8.97,8.95,8.96,489300.0
2018-07-03 12:30:00,8.96,8.99,8.96,8.98,1402100.0,8.96,8.99,8.96,8.98,1402100.0
2018-07-03 12:40:00,8.98,8.99,8.95,8.97,1175150.0,8.98,8.99,8.95,8.97,1175150.0
2018-07-03 12:50:00,8.97,8.99,8.95,8.99,1904150.0,8.97,8.99,8.95,8.99,1904150.0
2018-07-05 09:30:00,9.0,9.0,8.93,8.96,514000.0,9.0,9.0,8.93,8.96,514000.0
2018-07-05 09:40:00,8.96,8.97,8.91,8.91,567700.0,8.96,8.97,8.91,8.91,567700.0
2018-07-05 09:50:00,8.92,8.96,8.9,8.93,463500.0,8.92,8.96,8.9,8.93,463500.0
2018-07-05 10:00:00,8.92,8.94,8.89,8.93,522250.0,8.92,8.94,8.89,8.93,522250.0
2018-07-05 10:10:00,8.94,8.96,8.92,8.95,244400.0,8.94,8.96,8.92,8.95,244400.0
2018-07-05 10:20:00,8.95,8.95,8.92,8.94,195300.0,8.95,8.95,8.92,8.94,195300.0
2018-07-05 10:30:00,8.94,8.96,8.93,8.93,341600.0,8.94,8.96,8.93,8.93,341600.0
2018-07-05 10:40:00,8.92,8.95,8.92,8.94,469950.0,8.92,8.95,8.92,8.94,469950.0
2018-07-05 10:50:00,8.93,8.94,8.91,8.94,657500.0,8.93,8.94,8.91,8.94,657500.0
2018-07-05 11:00:00,8.94,8.98,8.94,8.96,395200.0,8.94,8.98,8.94,8.96,395200.0
2018-07-05 11:10:00,8.97,8.98,8.96,8.97,268950.0,8.97,8.98,8.96,8.97,268950.0
2018-07-05 11:20:00,8.97,8.98,8.95,8.95,300100.0,8.97,8.98,8.95,8.95,300100.0
2018-07-05 11:30:00,8.96,8.97,8.94,8.94,171150.0,8.96,8.97,8.94,8.94,171150.0
2018-07-05 11:40:00,8.94,8.95,8.93,8.95,177500.0,8.94,8.95,8.93,8.95,177500.0
2018-07-05 11:50:00,8.96,8.96,8.93,8.93,261100.0,8.96,8.96,8.93,8.93,261100.0
2018-07-05 12:00:00,8.93,8.95,8.93,8.94,102500.0,8.93,8.95,8.93,8.94,102500.0
2018-07-05 12:10:00,8.93,8.95,8.92,8.93,225250.0,8.93,8.95,8.92,8.93,225250.0
2018-07-05 12:20:00,8.93,8.94,8.92,8.94,105000.0,8.93,8.94,8.92,8.94,105000.0
2018-07-05 12:30:00,8.94,8.94,8.92,8.92,265050.0,8.94,8.94,8.92,8.92,265050.0
2018-07-05 12:40:00,8.92,8.93,8.92,8.92,458550.0,8.92,8.93,8.92,8.92,458550.0
2018-07-05 12:50:00,8.92,8.93,8.92,8.93,210500.0,8.92,8.93,8.92,8.93,210500.0
2018-07-05 13:00:00,8.94,8.96,8.93,8.93,358050.0,8.94,8.96,8.93,8.93,358050.0
2018-07-05 13:10:00,8.93,8.94,8.93,8.94,126700.0,8.93,8.94,8.93,8.94,126700.0
2018-07-05 13:20:00,8.93,8.94,8.92,8.93,595650.0,8.93,8.94,8.92,8.93,595650.0
2018-07-05 13:30:00,8.93,8.93,8.92,8.93,174700.0,8.93,8.93,8.92,8.93,174700.0
2018-07-05 13:40:00,8.94,8.94,8.93,8.93,125000.0,8.94,8.94,8.93,8.93,125000.0
2018-07-05 13:50:00,8.92,8.93,8.91,8.92,227450.0,8.92,8.93,8.91,8.92,227450.0
2018-07-05 14:00:00,8.92,8.93,8.91,8.91,235350.0,8.92,8.93,8.91,8.91,235350.0
2018-07-05 14:10:00,8.91,8.92,8.9,8.92,275350.0,8.91,8.92,8.9,8.92,275350.0
2018-07-05 14:20:00,8.92,8.95,8.91,8.95,507600.0,8.92,8.95,8.91,8.95,507600.0
2018-07-05 14:30:00,8.95,8.96,8.94,8.95,226350.0,8.95,8.96,8.94,8.95,226350.0
2018-07-05 14:40:00,8.95,8.96,8.93,8.93,421250.0,8.95,8.96,8.93,8.93,421250.0
2018-07-05 14:50:00,8.93,8.95,8.93,8.95,161250.0,8.93,8.95,8.93,8.95,161250.0
2018-07-05 15:00:00,8.95,8.97,8.95,8.95,241900.0,8.95,8.97,8.95,8.95,241900.0
2018-07-05 15:10:00,8.95,8.96,8.95,8.96,206450.0,8.95,8.96,8.95,8.96,206450.0
2018-07-05 15:20:00,8.96,8.96,8.94,8.95,212500.0,8.96,8.96,8.94,8.95,212500.0
2018-07-05 15:30:00,8.95,8.96,8.93,8.95,357750.0,8.95,8.96,8.93,8.95,357750.0
2018-07-05 15:40:00,8.96,8.97,8.95,8.96,413400.0,8.96,8.97,8.95,8.96,413400.0
2018-07-05 15:50:00,8.96,8.97,8.95,8.96,1050700.0,8.96,8.97,8.95,8.96,1050700.0
2018-07-06 09:30:00,9.0,9.03,8.95,9.0,892100.0,9.0,9.03,8.95,9.0,892100.0
2018-07-06 09:40:00,9.0,9.01,8.98,8.99,733350.0,9.0,9.01,8.98,8.99,733350.0
2018-07-06 09:50:00,8.99,9.02,8.96,8.97,503400.0,8.99,9.02,8.96,8.97,503400.0
2018-07-06 10:00:00,8.98,8.98,8.94,8.95,338550.0,8.98,8.98,8.94,8.95,338550.0
2018-07-06 10:10:00,8.96,9.0,8.96,8.99,246150.0,8.96,9.0,8.96,8.99,246150.0
2018-07-06 10:20:00,8.99,9.01,8.97,8.99,193650.0,8.99,9.01,8.97,8.99,193650.0
2018-07-06 10:30:00,8.99,9.01,8.99,9.01,218300.0,8.99,9.01,8.99,9.01,218300.0
2018-07-06 10:40:00,9.0,9.01,8.98,8.98,208450.0,9.0,9.01,8.98,8.98,208450.0
2018-07-06 10:50:00,8.99,9.0,8.99,8.99,135150.0,8.99,9.0,8.99,8.99,135150.0
2018-07-06 11:00:00,8.99,9.01,8.99,9.01,172800.0,8.99,9.01,8.99,9.01,172800.0
2018-07-06 11:10:00,9.01,9.01,8.99,9.0,200900.0,9.01,9.01,8.99,9.0,200900.0
2018-07-06 11:20:00,9.0,9.02,8.99,9.01,382600.0,9.0,9.02,8.99,9.01,382600.0
2018-07-06 11:30:00,9.01,9.02,9.0,9.01,371150.0,9.01,9.02,9.0,9.01,371150.0
2018-07-06 11:40:00,9.01,9.03,8.99,8.99,431950.0,9.01,9.03,8.99,8.99,431950.0
2018-07-06 11:50:00,9.0,9.0,8.98,8.99,116350.0,9.0,9.0,8.98,8.99,116350.0
2018-07-06 12:00:00,8.98,9.0,8.97,9.0,408950.0,8.98,9.0,8.97,9.0,408950.0
2018-07-06 12:10:00,9.0,9.01,8.99,9.0,209900.0,9.0,9.01,8.99,9.0,209900.0
2018-07-06 12:20:00,9.0,9.02,9.0,9.01,145000.0,9.0,9.02,9.0,9.01,145000.0
2018-07-06 12:30:00,9.01,9.02,9.01,9.02,183050.0,9.01,9.02,9.01,9.02,183050.0
2018-07-06 12:40:00,9.02,9.03,9.01,9.01,75000.0,9.02,9.03,9.01,9.01,75000.0
2018-07-06 12:50:00,9.01,9.03,9.01,9.03,115600.0,9.01,9.03,9.01,9.03,115600.0
2018-07-06 13:00:00,9.03,9.04,9.02,9.02,214050.0,9.03,9.04,9.02,9.02,214050.0
2018-07-06 13:10:00,9.02,9.02,9.0,9.02,296000.0,9.02,9.02,9.0,9.02,296000.0
2018-07-06 13:20:00,9.02,9.03,9.02,9.02,184350.0,9.02,9.03,9.02,9.02,184350.0
2018-07-06 13:30:00,9.02,9.03,9.0,9.01,134000.0,9.02,9.03,9.0,9.01,134000.0
2018-07-06 13:40:00,9.01,9.02,9.01,9.02,50000.0,9.01,9.02,9.01,9.02,50000.0
2018-07-06 13:50:00,9.02,9.02,8.97,8.97,900850.0,9.02,9.02,8.97,8.97,900850.0
2018-07-06 14:00:00,8.97,9.02,8.97,8.99,1281000.0,8.97,9.02,8.97,8.99,1281000.0
2018-07-06 14:10:00,8.99,8.99,8.91,8.96,3190650.0,8.99,8.99,8.91,8.96,3190650.0
2018-07-06 14:20:00,8.96,9.01,8.95,9.0,1136400.0,8.96,9.01,8.95,9.0,1136400.0
2018-07-06 14:30:00,9.01,9.02,9.0,9.01,215400.0,9.01,9.02,9.0,9.01,215400.0
2018-07-06 14:40:00,9.01,9.02,9.0,9.02,257150.0,9.01,9.02,9.0,9.02,257150.0
2018-07-06 14:50:00,9.02,9.03,9.02,9.03,303000.0,9.02,9.03,9.02,9.03,303000.0
2018-07-06 15:00:00,9.02,9.03,9.02,9.02,218950.0,9.02,9.03,9.02,9.02,218950.0
2018-07-06 15:10:00,9.02,9.03,9.01,9.02,365000.0,9.02,9.03,9.01,9.02,365000.0
2018-07-06 15:20:00,9.03,9.03,9.02,9.02,233600.0,9.03,9.03,9.02,9.02,233600.0
2018-07-06 15:30:00,9.03,9.03,9.02,9.03,211350.0,9.03,9.03,9.02,9.03,211350.0
2018-07-06 15:40:00,9.03,9.03,9.0,9.0,725500.0,9.03,9.03,9.0,9.0,725500.0
2018-07-06 15:50:00,9.0,9.03,9.0,9.02,1078400.0,9.0,9.03,9.0,9.02,1078400.0
2018-07-09 09:30:00,9.09,9.16,9.06,9.13,1741250.0,9.09,9.16,9.06,9.13,1741250.0
2018-07-09 09:40:00,9.12,9.15,9.11,9.14,575050.0,9.12,9.15,9.11,9.14,575050.0
2018-07-09 09:50:00,9.15,9.16,9.13,9.15,754050.0,9.15,9.16,9.13,9.15,754050.0
2018-07-09 10:00:00,9.15,9.15,9.12,9.13,410750.0,9.15,9.15,9.12,9.13,410750.0
2018-07-09 10:10:00,9.13,9.15,9.1,9.1,418600.0,9.13,9.15,9.1,9.1,418600.0
2018-07-09 10:20:00,9.1,9.15,9.09,9.15,943100.0,9.1,9.15,9.09,9.15,943100.0
2018-07-09 10:30:00,9.14,9.14,9.11,9.13,593300.0,9.14,9.14,9.11,9.13,593300.0
2018-07-09 10:40:00,9.13,9.14,9.12,9.12,115000.0,9.13,9.14,9.12,9.12,115000.0
2018-07-09 10:50:00,9.12,9.15,9.12,9.15,442850.0,9.12,9.15,9.12,9.15,442850.0
2018-07-09 11:00:00,9.15,9.17,9.14,9.16,455700.0,9.15,9.17,9.14,9.16,455700.0
2018-07-09 11:10:00,9.16,9.2,9.16,9.19,1087350.0,9.16,9.2,9.16,9.19,1087350.0
2018-07-09 11:20:00,9.19,9.2,9.17,9.17,528200.0,9.19,9.2,9.17,9.17,528200.0
2018-07-09 11:30:00,9.17,9.2,9.16,9.18,546600.0,9.17,9.2,9.16,9.18,546600.0
2018-07-09 11:40:00,9.19,9.21,9.19,9.21,316450.0,9.19,9.21,9.19,9.21,316450.0
2018-07-09 11:50:00,9.2,9.21,9.18,9.21,518600.0,9.2,9.21,9.18,9.21,518600.0
2018-07-09 12:00:00,9.21,9.22,9.19,9.19,513350.0,9.21,9.22,9.19,9.19,513350.0
2018-07-09 12:10:00,9.19,9.2,9.19,9.19,250000.0,9.19,9.2,9.19,9.19,250000.0
2018-07-09 12:20:00,9.19,9.22,9.18,9.2,476850.0,9.19,9.22,9.18,9.2,476850.0
2018-07-09 12:30:00,9.2,9.2,9.19,9.19,175950.0,9.2,9.2,9.19,9.19,175950.0
2018-07-09 12:40:00,9.19,9.19,9.18,9.19,204300.0,9.19,9.19,9.18,9.19,204300.0
2018-07-09 12:50:00,9.19,9.21,9.19,9.21,212200.0,9.19,9.21,9.19,9.21,212200.0
2018-07-09 13:00:00,9.21,9.22,9.21,9.21,342900.0,9.21,9.22,9.21,9.21,342900.0
2018-07-09 13:10:00,9.21,9.27,9.21,9.27,1186850.0,9.21,9.27,9.21,9.27,1186850.0
2018-07-09 13:20:00,9.26,9.26,9.24,9.24,811350.0,9.26,9.26,9.24,9.24,811350.0
2018-07-09 13:30:00,9.24,9.26,9.22,9.22,404250.0,9.24,9.26,9.22,9.22,404250.0
2018-07-09 13:40:00,9.22,9.27,9.22,9.27,365500.0,9.22,9.27,9.22,9.27,365500.0
2018-07-09 13:50:00,9.27,9.29,9.25,9.29,549450.0,9.27,9.29,9.25,9.29,549450.0
2018-07-09 14:00:00,9.28,9.29,9.25,9.27,610400.0,9.28,9.29,9.25,9.27,610400.0
2018-07-09 14:10:00,9.27,9.28,9.26,9.27,386250.0,9.27,9.28,9.26,9.27,386250.0
2018-07-09 14:20:00,9.27,9.28,9.26,9.27,326450.0,9.27,9.28,9.26,9.27,326450.0
2018-07-09 14:30:00,9.27,9.29,9.26,9.27,531400.0,9.27,9.29,9.26,9.27,531400.0
2018-07-09 14:40:00,9.27,9.28,9.26,9.27,412200.0,9.27,9.28,9.26,9.27,412200.0
2018-07-09 14:50:00,9.27,9.28,9.27,9.28,229800.0,9.27,9.28,9.27,9.28,229800.0
2018-07-09 15:00:00,9.27,9.28,9.26,9.26,306350.0,9.27,9.28,9.26,9.26,306350.0
2018-07-09 15:10:00,9.26,9.27,9.25,9.26,277000.0,9.26,9.27,9.25,9.26,277000.0
2018-07-09 15:20:00,9.26,9.26,9.25,9.25,251250.0,9.26,9.26,9.25,9.25,251250.0
2018-07-09 15:30:00,9.25,9.29,9.24,9.27,1217950.0,9.25,9.29,9.24,9.27,1217950.0
2018-07-09 15:40:00,9.27,9.29,9.26,9.28,1103200.0,9.27,9.29,9.26,9.28,1103200.0
2018-07-09 15:50:00,9.28,9.29,9.27,9.28,2269600.0,9.28,9.29,9.27,9.28,2269600.0
2018-07-10 09:30:00,9.11,9.15,9.06,9.09,2082400.0,9.11,9.15,9.06,9.09,2082400.0
2018-07-10 09:40:00,9.1,9.21,9.07,9.17,2152450.0,9.1,9.21,9.07,9.17,2152450.0
2018-07-10 09:50:00,9.17,9.17,9.11,9.15,900350.0,9.17,9.17,9.11,9.15,900350.0
2018-07-10 10:00:00,9.16,9.16,9.1,9.15,698400.0,9.16,9.16,9.1,9.15,698400.0
2018-07-10 10:10:00,9.15,9.22,9.14,9.2,850200.0,9.15,9.22,9.14,9.2,850200.0
2018-07-10 10:20:00,9.21,9.22,9.15,9.15,629800.0,9.21,9.22,9.15,9.15,629800.0
2018-07-10 10:30:00,9.16,9.17,9.14,9.15,227550.0,9.16,9.17,9.14,9.15,227550.0
2018-07-10 10:40:00,9.15,9.18,9.13,9.13,704400.0,9.15,9.18,9.13,9.13,704400.0
2018-07-10 10:50:00,9.14,9.14,9.12,9.12,339350.0,9.14,9.14,9.12,9.12,339350.0
2018-07-10 11:00:00,9.12,9.14,9.11,9.14,408850.0,9.12,9.14,9.11,9.14,408850.0
2018-07-10 11:10:00,9.14,9.14,9.1,9.13,262050.0,9.14,9.14,9.1,9.13,262050.0
2018-07-10 11:20:00,9.13,9.13,9.09,9.1,256950.0,9.13,9.13,9.09,9.1,256950.0
2018-07-10 11:30:00,9.1,9.14,9.09,9.14,341900.0,9.1,9.14,9.09,9.14,341900.0
2018-07-10 11:40:00,9.13,9.13,9.1,9.1,241800.0,9.13,9.13,9.1,9.1,241800.0
2018-07-10 11:50:00,9.1,9.11,9.08,9.11,404600.0,9.1,9.11,9.08,9.11,404600.0
2018-07-10 12:00:00,9.12,9.12,9.1,9.11,151050.0,9.12,9.12,9.1,9.11,151050.0
2018-07-10 12:10:00,9.12,9.13,9.11,9.12,312500.0,9.12,9.13,9.11,9.12,312500.0
2018-07-10 12:20:00,9.12,9.12,9.09,9.1,435600.0,9.12,9.12,9.09,9.1,435600.0
2018-07-10 12:30:00,9.1,9.11,9.09,9.1,282650.0,9.1,9.11,9.09,9.1,282650.0
2018-07-10 12:40:00,9.09,9.09,9.08,9.09,147900.0,9.09,9.09,9.08,9.09,147900.0
2018-07-10 12:50:00,9.09,9.11,9.08,9.11,365750.0,9.09,9.11,9.08,9.11,365750.0
2018-07-10 13:00:00,9.1,9.11,9.09,9.1,261450.0,9.1,9.11,9.09,9.1,261450.0
2018-07-10 13:10:00,9.1,9.11,9.07,9.08,324300.0,9.1,9.11,9.07,9.08,324300.0
2018-07-10 13:20:00,9.07,9.1,9.07,9.08,110000.0,9.07,9.1,9.07,9.08,110000.0
2018-07-10 13:30:00,9.08,9.09,9.07,9.08,340150.0,9.08,9.09,9.07,9.08,340150.0
2018-07-10 13:40:00,9.08,9.09,9.06,9.07,166550.0,9.08,9.09,9.06,9.07,166550.0
2018-07-10 13:50:00,9.07,9.08,9.07,9.07,198800.0,9.07,9.08,9.07,9.07,198800.0
2018-07-10 14:00:00,9.08,9.08,9.06,9.07,523400.0,9.08,9.08,9.06,9.07,523400.0
2018-07-10 14:10:00,9.07,9.08,9.06,9.07,269000.0,9.07,9.08,9.06,9.07,269000.0
2018-07-10 14:20:00,9.07,9.08,9.05,9.07,405900.0,9.07,9.08,9.05,9.07,405900.0
2018-07-10 14:30:00,9.07,9.07,9.05,9.06,311550.0,9.07,9.07,9.05,9.06,311550.0
2018-07-10 14:40:00,9.07,9.08,9.06,9.07,545850.0,9.07,9.08,9.06,9.07,545850.0
2018-07-10 14:50:00,9.07,9.07,9.06,9.06,919950.0,9.07,9.07,9.06,9.06,919950.0
2018-07-10 15:00:00,9.07,9.07,9.05,9.06,366550.0,9.07,9.07,9.05,9.06,366550.0
2018-07-10 15:10:00,9.06,9.07,9.05,9.07,278400.0,9.06,9.07,9.05,9.07,278400.0
2018-07-10 15:20:00,9.07,9.08,9.06,9.06,377100.0,9.07,9.08,9.06,9.06,377100.0
2018-07-10 15:30:00,9.06,9.08,9.06,9.07,648600.0,9.06,9.08,9.06,9.07,648600.0
2018-07-10 15:40:00,9.07,9.08,9.07,9.07,618500.0,9.07,9.08,9.07,9.07,618500.0
2018-07-10 15:50:00,9.08,9.09,9.07,9.08,1006700.0,9.08,9.09,9.07,9.08,1006700.0
2018-07-11 09:30:00,9.05,9.1,9.04,9.09,575850.0,9.05,9.1,9.04,9.09,575850.0
2018-07-11 09:40:00,9.09,9.09,9.05,9.06,225800.0,9.09,9.09,9.05,9.06,225800.0
2018-07-11 09:50:00,9.06,9.14,9.06,9.14,587750.0,9.06,9.14,9.06,9.14,587750.0
2018-07-11 10:00:00,9.13,9.19,9.13,9.17,893150.0,9.13,9.19,9.13,9.17,893150.0
2018-07-11 10:10:00,9.17,9.19,9.16,9.19,580050.0,9.17,9.19,9.16,9.19,580050.0
2018-07-11 10:20:00,9.18,9.19,9.15,9.16,382400.0,9.18,9.19,9.15,9.16,382400.0
2018-07-11 10:30:00,9.16,9.17,9.16,9.17,217500.0,9.16,9.17,9.16,9.17,217500.0
2018-07-11 10:40:00,9.17,9.17,9.13,9.14,322500.0,9.17,9.17,9.13,9.14,322500.0
2018-07-11 10:50:00,9.14,9.14,9.13,9.14,155000.0,9.14,9.14,9.13,9.14,155000.0
2018-07-11 11:00:00,9.15,9.15,9.14,9.14,125000.0,9.15,9.15,9.14,9.14,125000.0
2018-07-11 11:10:00,9.14,9.14,9.12,9.13,133850.0,9.14,9.14,9.12,9.13,133850.0
2018-07-11 11:20:00,9.13,9.14,9.11,9.12,209500.0,9.13,9.14,9.11,9.12,209500.0
2018-07-11 11:30:00,9.12,9.12,9.11,9.11,152350.0,9.12,9.12,9.11,9.11,152350.0
2018-07-11 11:40:00,9.1,9.12,9.1,9.12,202000.0,9.1,9.12,9.1,9.12,202000.0
2018-07-11 11:50:00,9.12,9.18,9.12,9.14,831000.0,9.12,9.18,9.12,9.14,831000.0
2018-07-11 12:00:00,9.15,9.16,9.13,9.16,176500.0,9.15,9.16,9.13,9.16,176500.0
2018-07-11 12:10:00,9.17,9.17,9.16,9.17,114750.0,9.17,9.17,9.16,9.17,114750.0
2018-07-11 12:20:00,9.17,9.18,9.15,9.15,190350.0,9.17,9.18,9.15,9.15,190350.0
2018-07-11 12:30:00,9.17,9.17,9.16,9.17,125700.0,9.17,9.17,9.16,9.17,125700.0
2018-07-11 12:40:00,9.17,9.17,9.15,9.16,175800.0,9.17,9.17,9.15,9.16,175800.0
2018-07-11 12:50:00,9.15,9.16,9.14,9.15,190000.0,9.15,9.16,9.14,9.15,190000.0
2018-07-11 13:00:00,9.15,9.16,9.15,9.15,455350.0,9.15,9.16,9.15,9.15,455350.0
2018-07-11 13:10:00,9.15,9.16,9.15,9.16,331400.0,9.15,9.16,9.15,9.16,331400.0
2018-07-11 13:20:00,9.17,9.18,9.16,9.17,514850.0,9.17,9.18,9.16,9.17,514850.0
2018-07-11 13:30:00,9.17,9.17,9.14,9.15,552200.0,9.17,9.17,9.14,9.15,552200.0
2018-07-11 13:40:00,9.15,9.16,9.14,9.14,916000.0,9.15,9.16,9.14,9.14,916000.0
2018-07-11 13:50:00,9.14,9.14,9.13,9.13,395200.0,9.14,9.14,9.13,9.13,395200.0
2018-07-11 14:00:00,9.15,9.17,9.15,9.16,118050.0,9.15,9.17,9.15,9.16,118050.0
2018-07-11 14:10:00,9.15,9.15,9.14,9.15,296250.0,9.15,9.15,9.14,9.15,296250.0
2018-07-11 14:20:00,9.14,9.18,9.14,9.17,276650.0,9.14,9.18,9.14,9.17,276650.0
2018-07-11 14:30:00,9.18,9.19,9.17,9.18,167500.0,9.18,9.19,9.17,9.18,167500.0
2018-07-11 14:40:00,9.19,9.2,9.19,9.19,110000.0,9.19,9.2,9.19,9.19,110000.0
2018-07-11 14:50:00,9.19,9.19,9.17,9.17,295600.0,9.19,9.19,9.17,9.17,295600.0
2018-07-11 15:00:00,9.18,9.19,9.17,9.18,218550.0,9.18,9.19,9.17,9.18,218550.0
2018-07-11 15:10:00,9.18,9.18,9.17,9.18,456200.0,9.18,9.18,9.17,9.18,456200.0
2018-07-11 15:20:00,9.18,9.18,9.17,9.17,225650.0,9.18,9.18,9.17,9.17,225650.0
2018-07-11 15:30:00,9.17,9.17,9.16,9.17,277750.0,9.17,9.17,9.16,9.17,277750.0
2018-07-11 15:40:00,9.16,9.17,9.16,9.16,645850.0,9.16,9.17,9.16,9.16,645850.0
2018-07-11 15:50:00,9.16,9.17,9.14,9.15,1607800.0,9.16,9.17,9.14,9.15,1607800.0
2018-07-12 09:30:00,9.2,9.23,9.2,9.22,658800.0,9.2,9.23,9.2,9.22,658800.0
2018-07-12 09:40:00,9.22,9.29,9.21,9.27,1423850.0,9.22,9.29,9.21,9.27,1423850.0
2018-07-12 09:50:00,9.27,9.28,9.26,9.28,418250.0,9.27,9.28,9.26,9.28,418250.0
2018-07-12 10:00:00,9.28,9.28,9.25,9.27,438600.0,9.28,9.28,9.25,9.27,438600.0
2018-07-12 10:10:00,9.27,9.27,9.24,9.26,310850.0,9.27,9.27,9.24,9.26,310850.0
2018-07-12 10:20:00,9.25,9.25,9.22,9.24,369150.0,9.25,9.25,9.22,9.24,369150.0
2018-07-12 10:30:00,9.25,9.25,9.25,9.25,150000.0,9.25,9.25,9.25,9.25,150000.0
2018-07-12 10:40:00,9.25,9.26,9.24,9.25,201250.0,9.25,9.26,9.24,9.25,201250.0
2018-07-12 10:50:00,9.25,9.25,9.2,9.21,333750.0,9.25,9.25,9.2,9.21,333750.0
2018-07-12 11:00:00,9.21,9.21,9.17,9.18,346100.0,9.21,9.21,9.17,9.18,346100.0
2018-07-12 11:10:00,9.18,9.2,9.18,9.2,340000.0,9.18,9.2,9.18,9.2,340000.0
2018-07-12 11:20:00,9.19,9.21,9.19,9.21,169450.0,9.19,9.21,9.19,9.21,169450.0
2018-07-12 11:30:00,9.2,9.22,9.2,9.21,205000.0,9.2,9.22,9.2,9.21,205000.0
2018-07-12 11:40:00,9.21,9.23,9.18,9.23,201550.0,9.21,9.23,9.18,9.23,201550.0
2018-07-12 11:50:00,9.22,9.22,9.22,9.22,75000.0,9.22,9.22,9.22,9.22,75000.0
2018-07-12 12:00:00,9.22,9.23,9.21,9.22,116750.0,9.22,9.23,9.21,9.22,116750.0
2018-07-12 12:10:00,9.22,9.23,9.2,9.21,1085350.0,9.22,9.23,9.2,9.21,1085350.0
2018-07-12 12:20:00,9.21,9.22,9.21,9.22,45000.0,9.21,9.22,9.21,9.22,45000.0
2018-07-12 12:30:00,9.22,9.24,9.22,9.23,150000.0,9.22,9.24,9.22,9.23,150000.0
2018-07-12 12:40:00,9.23,9.23,9.21,9.22,120200.0,9.23,9.23,9.21,9.22,120200.0
2018-07-12 12:50:00,9.22,9.23,9.22,9.23,63100.0,9.22,9.23,9.22,9.23,63100.0
2018-07-12 13:00:00,9.23,9.23,9.19,9.19,120550.0,9.23,9.23,9.19,9.19,120550.0
2018-07-12 13:10:00,9.19,9.21,9.18,9.19,130100.0,9.19,9.21,9.18,9.19,130100.0
2018-07-12 13:20:00,9.19,9.2,9.18,9.2,52550.0,9.19,9.2,9.18,9.2,52550.0
2018-07-12 13:30:00,9.2,9.21,9.2,9.2,180000.0,9.2,9.21,9.2,9.2,180000.0
2018-07-12 13:40:00,9.21,9.21,9.2,9.2,140000.0,9.21,9.21,9.2,9.2,140000.0
2018-07-12 13:50:00,9.2,9.2,9.18,9.18,135100.0,9.2,9.2,9.18,9.18,135100.0
2018-07-12 14:00:00,9.18,9.19,9.17,9.19,285000.0,9.18,9.19,9.17,9.19,285000.0
2018-07-12 14:10:00,9.19,9.2,9.18,9.19,40000.0,9.19,9.2,9.18,9.19,40000.0
2018-07-12 14:20:00,9.18,9.19,9.18,9.18,272450.0,9.18,9.19,9.18,9.18,272450.0
2018-07-12 14:30:00,9.19,9.19,9.17,9.19,375950.0,9.19,9.19,9.17,9.19,375950.0
2018-07-12 14:40:00,9.18,9.19,9.17,9.17,131250.0,9.18,9.19,9.17,9.17,131250.0
2018-07-12 14:50:00,9.17,9.18,9.17,9.18,134600.0,9.17,9.18,9.17,9.18,134600.0
2018-07-12 15:00:00,9.19,9.2,9.18,9.19,137900.0,9.19,9.2,9.18,9.19,137900.0
2018-07-12 15:10:00,9.18,9.2,9.18,9.19,105400.0,9.18,9.2,9.18,9.19,105400.0
2018-07-12 15:20:00,9.19,9.19,9.18,9.19,194600.0,9.19,9.19,9.18,9.19,194600.0
2018-07-12 15:30:00,9.19,9.2,9.19,9.2,401200.0,9.19,9.2,9.19,9.2,401200.0
2018-07-12 15:40:00,9.2,9.2,9.18,9.19,352400.0,9.2,9.2,9.18,9.19,352400.0
2018-07-12 15:50:00,9.19,9.19,9.17,9.18,1008150.0,9.19,9.19,9.17,9.18,1008150.0
2018-07-13 09:30:00,9.17,9.2,9.17,9.18,294250.0,9.17,9.2,9.17,9.18,294250.0
2018-07-13 09:40:00,9.19,9.22,9.18,9.2,427550.0,9.19,9.22,9.18,9.2,427550.0
2018-07-13 09:50:00,9.2,9.2,9.14,9.19,529000.0,9.2,9.2,9.14,9.19,529000.0
2018-07-13 10:00:00,9.2,9.21,9.16,9.18,504400.0,9.2,9.21,9.16,9.18,504400.0
2018-07-13 10:10:00,9.17,9.19,9.17,9.19,168100.0,9.17,9.19,9.17,9.19,168100.0
2018-07-13 10:20:00,9.19,9.2,9.17,9.17,93100.0,9.19,9.2,9.17,9.17,93100.0
2018-07-13 10:30:00,9.16,9.18,9.14,9.16,576100.0,9.16,9.18,9.14,9.16,576100.0
2018-07-13 10:40:00,9.16,9.2,9.16,9.18,365900.0,9.16,9.2,9.16,9.18,365900.0
2018-07-13 10:50:00,9.18,9.19,9.16,9.17,145000.0,9.18,9.19,9.16,9.17,145000.0
2018-07-13 11:00:00,9.17,9.17,9.14,9.17,261000.0,9.17,9.17,9.14,9.17,261000.0
2018-07-13 11:10:00,9.16,9.17,9.15,9.17,227800.0,9.16,9.17,9.15,9.17,227800.0
2018-07-13 11:20:00,9.18,9.21,9.17,9.21,205500.0,9.18,9.21,9.17,9.21,205500.0
2018-07-13 11:30:00,9.21,9.22,9.18,9.18,140100.0,9.21,9.22,9.18,9.18,140100.0
2018-07-13 11:40:00,9.18,9.18,9.16,9.16,135000.0,9.18,9.18,9.16,9.16,135000.0
2018-07-13 11:50:00,9.17,9.18,9.14,9.14,275000.0,9.17,9.18,9.14,9.14,275000.0
2018-07-13 12:00:00,9.15,9.18,9.15,9.17,170000.0,9.15,9.18,9.15,9.17,170000.0
2018-07-13 12:10:00,9.18,9.2,9.18,9.2,155000.0,9.18,9.2,9.18,9.2,155000.0
2018-07-13 12:20:00,9.2,9.2,9.18,9.19,175000.0,9.2,9.2,9.18,9.19,175000.0
2018-07-13 12:30:00,9.18,9.19,9.17,9.18,295000.0,9.18,9.19,9.17,9.18,295000.0
2018-07-13 12:40:00,9.18,9.2,9.18,9.19,85000.0,9.18,9.2,9.18,9.19,85000.0
2018-07-13 12:50:00,9.2,9.2,9.17,9.19,160000.0,9.2,9.2,9.17,9.19,160000.0
2018-07-13 13:00:00,9.18,9.19,9.18,9.19,115000.0,9.18,9.19,9.18,9.19,115000.0
2018-07-13 13:10:00,9.19,9.2,9.18,9.19,50000.0,9.19,9.2,9.18,9.19,50000.0
2018-07-13 13:20:00,9.19,9.19,9.18,9.18,95000.0,9.19,9.19,9.18,9.18,95000.0
2018-07-13 13:30:00,9.18,9.18,9.15,9.16,95000.0,9.18,9.18,9.15,9.16,95000.0
2018-07-13 13:40:00,9.17,9.17,9.15,9.16,170000.0,9.17,9.17,9.15,9.16,170000.0
2018-07-13 13:50:00,9.17,9.17,9.16,9.16,95000.0,9.17,9.17,9.16,9.16,95000.0
2018-07-13 14:00:00,9.16,9.16,9.14,9.15,189750.0,9.16,9.16,9.14,9.15,189750.0
2018-07-13 14:10:00,9.15,9.16,9.13,9.14,304250.0,9.15,9.16,9.13,9.14,304250.0
2018-07-13 14:20:00,9.15,9.17,9.14,9.16,618250.0,9.15,9.17,9.14,9.16,618250.0
2018-07-13 14:30:00,9.15,9.16,9.15,9.15,116650.0,9.15,9.16,9.15,9.15,116650.0
2018-07-13 14:40:00,9.15,9.15,9.15,9.15,80700.0,9.15,9.15,9.15,9.15,80700.0
2018-07-13 14:50:00,9.16,9.17,9.16,9.16,285000.0,9.16,9.17,9.16,9.16,285000.0
2018-07-13 15:00:00,9.16,9.17,9.16,9.17,60000.0,9.16,9.17,9.16,9.17,60000.0
2018-07-13 15:10:00,9.17,9.17,9.16,9.17,293400.0,9.17,9.17,9.16,9.17,293400.0
2018-07-13 15:20:00,9.17,9.17,9.15,9.15,355000.0,9.17,9.17,9.15,9.15,355000.0
2018-07-13 15:30:00,9.15,9.16,9.15,9.15,260000.0,9.15,9.16,9.15,9.15,260000.0
2018-07-13 15:40:00,9.15,9.15,9.14,9.14,728400.0,9.15,9.15,9.14,9.14,728400.0
2018-07-13 15:50:00,9.14,9.15,9.14,9.14,848800.0,9.14,9.15,9.14,9.14,848800.0
2018-07-16 09:30:00,9.1,9.16,9.1,9.15,612150.0,9.1,9.16,9.1,9.15,612150.0
2018-07-16 09:40:00,9.14,9.15,9.1,9.13,463500.0,9.14,9.15,9.1,9.13,463500.0
2018-07-16 09:50:00,9.13,9.14,9.12,9.13,333500.0,9.13,9.14,9.12,9.13,333500.0
2018-07-16 10:00:00,9.12,9.12,9.08,9.08,232150.0,9.12,9.12,9.08,9.08,232150.0
2018-07-16 10:10:00,9.08,9.1,9.07,9.08,356050.0,9.08,9.1,9.07,9.08,356050.0
2018-07-16 10:20:00,9.09,9.09,9.06,9.06,406550.0,9.09,9.09,9.06,9.06,406550.0
2018-07-16 10:30:00,9.07,9.1,9.07,9.09,256450.0,9.07,9.1,9.07,9.09,256450.0
2018-07-16 10:40:00,9.1,9.1,9.08,9.1,155000.0,9.1,9.1,9.08,9.1,155000.0
2018-07-16 10:50:00,9.11,9.11,9.07,9.09,233350.0,9.11,9.11,9.07,9.09,233350.0
2018-07-16 11:00:00,9.08,9.12,9.07,9.12,225550.0,9.08,9.12,9.07,9.12,225550.0
2018-07-16 11:10:00,9.12,9.13,9.1,9.11,410750.0,9.12,9.13,9.1,9.11,410750.0
2018-07-16 11:20:00,9.12,9.12,9.1,9.11,210600.0,9.12,9.12,9.1,9.11,210600.0
2018-07-16 11:30:00,9.11,9.12,9.1,9.11,99300.0,9.11,9.12,9.1,9.11,99300.0
2018-07-16 11:40:00,9.11,9.12,9.08,9.08,191550.0,9.11,9.12,9.08,9.08,191550.0
2018-07-16 11:50:00,9.08,9.09,9.08,9.09,97200.0,9.08,9.09,9.08,9.09,97200.0
2018-07-16 12:00:00,9.09,9.11,9.09,9.09,95000.0,9.09,9.11,9.09,9.09,95000.0
2018-07-16 12:10:00,9.09,9.1,9.08,9.08,250000.0,9.09,9.1,9.08,9.08,250000.0
2018-07-16 12:20:00,9.08,9.1,9.08,9.09,220550.0,9.08,9.1,9.08,9.09,220550.0
2018-07-16 12:30:00,9.09,9.1,9.06,9.06,612150.0,9.09,9.1,9.06,9.06,612150.0
2018-07-16 12:40:00,9.06,9.06,9.04,9.05,338100.0,9.06,9.06,9.04,9.05,338100.0
2018-07-16 12:50:00,9.05,9.05,9.04,9.05,147500.0,9.05,9.05,9.04,9.05,147500.0
2018-07-16 13:00:00,9.05,9.06,9.04,9.05,139100.0,9.05,9.06,9.04,9.05,139100.0
2018-07-16 13:10:00,9.05,9.05,9.03,9.04,196650.0,9.05,9.05,9.03,9.04,196650.0
2018-07-16 13:20:00,9.04,9.04,9.01,9.02,423800.0,9.04,9.04,9.01,9.02,423800.0
2018-07-16 13:30:00,9.01,9.04,9.01,9.03,205350.0,9.01,9.04,9.01,9.03,205350.0
2018-07-16 13:40:00,9.03,9.03,9.0,9.0,309100.0,9.03,9.03,9.0,9.0,309100.0
2018-07-16 13:50:00,9.0,9.03,9.0,9.03,398700.0,9.0,9.03,9.0,9.03,398700.0
2018-07-16 14:00:00,9.03,9.03,8.98,9.01,567450.0,9.03,9.03,8.98,9.01,567450.0
2018-07-16 14:10:00,9.01,9.01,8.98,9.01,444350.0,9.01,9.01,8.98,9.01,444350.0
2018-07-16 14:20:00,9.01,9.01,8.98,9.0,350100.0,9.01,9.01,8.98,9.0,350100.0
2018-07-16 14:30:00,9.0,9.01,9.0,9.0,318250.0,9.0,9.01,9.0,9.0,318250.0
2018-07-16 14:40:00,8.99,9.0,8.98,8.98,284000.0,8.99,9.0,8.98,8.98,284000.0
2018-07-16 14:50:00,8.98,9.02,8.98,9.0,456400.0,8.98,9.02,8.98,9.0,456400.0
2018-07-16 15:00:00,8.99,9.0,8.98,8.99,220450.0,8.99,9.0,8.98,8.99,220450.0
2018-07-16 15:10:00,8.99,9.0,8.99,8.99,531000.0,8.99,9.0,8.99,8.99,531000.0
2018-07-16 15:20:00,8.99,9.01,8.99,9.01,331850.0,8.99,9.01,8.99,9.01,331850.0
2018-07-16 15:30:00,9.01,9.04,9.01,9.03,346450.0,9.01,9.04,9.01,9.03,346450.0
2018-07-16 15:40:00,9.04,9.05,9.03,9.05,832350.0,9.04,9.05,9.03,9.05,832350.0
2018-07-16 15:50:00,9.04,9.05,9.04,9.04,1595100.0,9.04,9.05,9.04,9.04,1595100.0
2018-07-17 09:30:00,9.03,9.12,9.0,9.11,808650.0,9.03,9.12,9.0,9.11,808650.0
2018-07-17 09:40:00,9.11,9.16,9.11,9.12,828000.0,9.11,9.16,9.11,9.12,828000.0
2018-07-17 09:50:00,9.13,9.2,9.13,9.14,938750.0,9.13,9.2,9.13,9.14,938750.0
2018-07-17 10:00:00,9.14,9.16,9.11,9.14,418450.0,9.14,9.16,9.11,9.14,418450.0
2018-07-17 10:10:00,9.14,9.14,9.1,9.1,154900.0,9.14,9.14,9.1,9.1,154900.0
2018-07-17 10:20:00,9.1,9.13,9.1,9.11,319500.0,9.1,9.13,9.1,9.11,319500.0
2018-07-17 10:30:00,9.11,9.13,9.1,9.1,172500.0,9.11,9.13,9.1,9.1,172500.0
2018-07-17 10:40:00,9.11,9.11,9.09,9.11,410450.0,9.11,9.11,9.09,9.11,410450.0
2018-07-17 10:50:00,9.1,9.11,9.09,9.09,589750.0,9.1,9.11,9.09,9.09,589750.0
2018-07-17 11:00:00,9.09,9.09,9.05,9.07,407050.0,9.09,9.09,9.05,9.07,407050.0
2018-07-17 11:10:00,9.07,9.08,9.05,9.05,171100.0,9.07,9.08,9.05,9.05,171100.0
2018-07-17 11:20:00,9.05,9.05,9.03,9.04,162950.0,9.05,9.05,9.03,9.04,162950.0
2018-07-17 11:30:00,9.04,9.06,9.04,9.05,194650.0,9.04,9.06,9.04,9.05,194650.0
2018-07-17 11:40:00,9.05,9.06,9.04,9.05,112700.0,9.05,9.06,9.04,9.05,112700.0
2018-07-17 11:50:00,9.05,9.05,9.01,9.02,367500.0,9.05,9.05,9.01,9.02,367500.0
2018-07-17 12:00:00,9.03,9.04,9.03,9.03,132450.0,9.03,9.04,9.03,9.03,132450.0
2018-07-17 12:10:00,9.02,9.02,9.01,9.01,572500.0,9.02,9.02,9.01,9.01,572500.0
2018-07-17 12:20:00,9.01,9.02,8.99,9.0,422250.0,9.01,9.02,8.99,9.0,422250.0
2018-07-17 12:30:00,9.0,9.01,8.99,8.99,255050.0,9.0,9.01,8.99,8.99,255050.0
2018-07-17 12:40:00,9.0,9.01,9.0,9.0,431650.0,9.0,9.01,9.0,9.0,431650.0
2018-07-17 12:50:00,9.0,9.01,8.98,8.98,480000.0,9.0,9.01,8.98,8.98,480000.0
2018-07-17 13:00:00,8.98,8.99,8.97,8.99,536650.0,8.98,8.99,8.97,8.99,536650.0
2018-07-17 13:10:00,8.98,8.99,8.97,8.99,171700.0,8.98,8.99,8.97,8.99,171700.0
2018-07-17 13:20:00,8.98,9.03,8.98,9.03,734050.0,8.98,9.03,8.98,9.03,734050.0
2018-07-17 13:30:00,9.03,9.03,9.02,9.03,270000.0,9.03,9.03,9.02,9.03,270000.0
2018-07-17 13:40:00,9.03,9.05,9.03,9.05,290150.0,9.03,9.05,9.03,9.05,290150.0
2018-07-17 13:50:00,9.05,9.08,9.05,9.07,1100450.0,9.05,9.08,9.05,9.07,1100450.0
2018-07-17 14:00:00,9.07,9.07,9.05,9.06,428300.0,9.07,9.07,9.05,9.06,428300.0
2018-07-17 14:10:00,9.06,9.06,9.04,9.04,345350.0,9.06,9.06,9.04,9.04,345350.0
2018-07-17 14:20:00,9.04,9.06,9.04,9.06,280300.0,9.04,9.06,9.04,9.06,280300.0
2018-07-17 14:30:00,9.06,9.07,9.06,9.06,212500.0,9.06,9.07,9.06,9.06,212500.0
2018-07-17 14:40:00,9.07,9.07,9.05,9.06,214750.0,9.07,9.07,9.05,9.06,214750.0
2018-07-17 14:50:00,9.06,9.07,9.06,9.07,145500.0,9.06,9.07,9.06,9.07,145500.0
2018-07-17 15:00:00,9.07,9.07,9.06,9.06,160000.0,9.07,9.07,9.06,9.06,160000.0
2018-07-17 15:10:00,9.06,9.06,9.05,9.06,159450.0,9.06,9.06,9.05,9.06,159450.0
2018-07-17 15:20:00,9.06,9.07,9.05,9.06,327550.0,9.06,9.07,9.05,9.06,327550.0
2018-07-17 15:30:00,9.06,9.06,9.03,9.05,429550.0,9.06,9.06,9.03,9.05,429550.0
2018-07-17 15:40:00,9.04,9.06,9.04,9.05,581850.0,9.04,9.06,9.04,9.05,581850.0
2018-07-17 15:50:00,9.04,9.06,9.03,9.05,1365950.0,9.04,9.06,9.03,9.05,1365950.0
2018-07-18 09:30:00,9.08,9.08,8.99,9.0,923600.0,9.08,9.08,8.99,9.0,923600.0
2018-07-18 09:40:00,9.0,9.0,8.96,8.97,723600.0,9.0,9.0,8.96,8.97,723600.0
2018-07-18 09:50:00,8.98,9.03,8.97,9.03,450750.0,8.98,9.03,8.97,9.03,450750.0
2018-07-18 10:00:00,9.04,9.05,9.04,9.04,466250.0,9.04,9.05,9.04,9.04,466250.0
2018-07-18 10:10:00,9.03,9.04,9.02,9.02,463500.0,9.03,9.04,9.02,9.02,463500.0
2018-07-18 10:20:00,9.03,9.03,9.02,9.03,143000.0,9.03,9.03,9.02,9.03,143000.0
2018-07-18 10:30:00,9.05,9.06,9.04,9.06,108750.0,9.05,9.06,9.04,9.06,108750.0
2018-07-18 10:40:00,9.07,9.08,9.07,9.07,175000.0,9.07,9.08,9.07,9.07,175000.0
2018-07-18 10:50:00,9.07,9.08,9.05,9.05,275250.0,9.07,9.08,9.05,9.05,275250.0
2018-07-18 11:00:00,9.05,9.05,9.04,9.04,116550.0,9.05,9.05,9.04,9.04,116550.0
2018-07-18 11:10:00,9.04,9.05,9.04,9.04,570200.0,9.04,9.05,9.04,9.04,570200.0
2018-07-18 11:20:00,9.04,9.04,9.03,9.04,232950.0,9.04,9.04,9.03,9.04,232950.0
2018-07-18 11:30:00,9.04,9.06,9.02,9.03,403350.0,9.04,9.06,9.02,9.03,403350.0
2018-07-18 11:40:00,9.04,9.04,9.0,9.01,443400.0,9.04,9.04,9.0,9.01,443400.0
2018-07-18 11:50:00,9.01,9.04,9.01,9.04,159500.0,9.01,9.04,9.01,9.04,159500.0
2018-07-18 12:00:00,9.04,9.05,9.04,9.05,170000.0,9.04,9.05,9.04,9.05,170000.0
2018-07-18 12:10:00,9.05,9.05,9.04,9.04,264100.0,9.05,9.05,9.04,9.04,264100.0
2018-07-18 12:20:00,9.04,9.04,9.03,9.04,57000.0,9.04,9.04,9.03,9.04,57000.0
2018-07-18 12:30:00,9.04,9.05,9.04,9.05,98800.0,9.04,9.05,9.04,9.05,98800.0
2018-07-18 12:40:00,9.05,9.05,9.04,9.04,95000.0,9.05,9.05,9.04,9.04,95000.0
2018-07-18 12:50:00,9.04,9.05,9.04,9.05,132900.0,9.04,9.05,9.04,9.05,132900.0
2018-07-18 13:00:00,9.05,9.05,9.04,9.04,92300.0,9.05,9.05,9.04,9.04,92300.0
2018-07-18 13:10:00,9.04,9.05,9.04,9.05,140000.0,9.04,9.05,9.04,9.05,140000.0
2018-07-18 13:20:00,9.05,9.05,9.05,9.05,14950.0,9.05,9.05,9.05,9.05,14950.0
2018-07-18 13:30:00,9.05,9.05,9.04,9.04,124500.0,9.05,9.05,9.04,9.04,124500.0
2018-07-18 13:40:00,9.04,9.05,9.04,9.05,30000.0,9.04,9.05,9.04,9.05,30000.0
2018-07-18 13:50:00,9.05,9.06,9.05,9.06,75000.0,9.05,9.06,9.05,9.06,75000.0
2018-07-18 14:00:00,9.06,9.06,9.06,9.06,62500.0,9.06,9.06,9.06,9.06,62500.0
2018-07-18 14:10:00,9.07,9.07,9.06,9.07,40000.0,9.07,9.07,9.06,9.07,40000.0
2018-07-18 14:20:00,9.07,9.07,9.07,9.07,65000.0,9.07,9.07,9.07,9.07,65000.0
2018-07-18 14:30:00,9.07,9.08,9.07,9.07,70000.0,9.07,9.08,9.07,9.07,70000.0
2018-07-18 14:40:00,9.07,9.08,9.07,9.08,74800.0,9.07,9.08,9.07,9.08,74800.0
2018-07-18 14:50:00,9.08,9.09,9.08,9.08,197650.0,9.08,9.09,9.08,9.08,197650.0
2018-07-18 15:00:00,9.09,9.09,9.08,9.08,192900.0,9.09,9.09,9.08,9.08,192900.0
2018-07-18 15:10:00,9.09,9.09,9.08,9.09,123700.0,9.09,9.09,9.08,9.09,123700.0
2018-07-18 15:20:00,9.08,9.09,9.08,9.08,143750.0,9.08,9.09,9.08,9.08,143750.0
2018-07-18 15:30:00,9.08,9.09,9.08,9.08,191800.0,9.08,9.09,9.08,9.08,191800.0
2018-07-18 15:40:00,9.09,9.09,9.08,9.09,243650.0,9.09,9.09,9.08,9.09,243650.0
2018-07-18 15:50:00,9.08,9.09,9.07,9.07,859850.0,9.08,9.09,9.07,9.07,859850.0
2018-07-19 09:30:00,9.06,9.07,9.04,9.07,279300.0,9.06,9.07,9.04,9.07,279300.0
2018-07-19 09:40:00,9.08,9.13,9.08,9.11,498400.0,9.08,9.13,9.08,9.11,498400.0
2018-07-19 09:50:00,9.12,9.12,9.1,9.12,390550.0,9.12,9.12,9.1,9.12,390550.0
2018-07-19 10:00:00,9.12,9.13,9.11,9.12,210700.0,9.12,9.13,9.11,9.12,210700.0
2018-07-19 10:10:00,9.12,9.17,9.12,9.14,852550.0,9.12,9.17,9.12,9.14,852550.0
2018-07-19 10:20:00,9.14,9.14,9.11,9.12,221500.0,9.14,9.14,9.11,9.12,221500.0
2018-07-19 10:30:00,9.11,9.12,9.1,9.12,105000.0,9.11,9.12,9.1,9.12,105000.0
2018-07-19 10:40:00,9.12,9.15,9.12,9.14,249150.0,9.12,9.15,9.12,9.14,249150.0
2018-07-19 10:50:00,9.14,9.15,9.13,9.15,207700.0,9.14,9.15,9.13,9.15,207700.0
2018-07-19 11:00:00,9.15,9.15,9.12,9.14,165000.0,9.15,9.15,9.12,9.14,165000.0
2018-07-19 11:10:00,9.14,9.14,9.13,9.13,107050.0,9.14,9.14,9.13,9.13,107050.0
2018-07-19 11:20:00,9.13,9.13,9.12,9.13,139350.0,9.13,9.13,9.12,9.13,139350.0
2018-07-19 11:30:00,9.13,9.13,9.11,9.12,60000.0,9.13,9.13,9.11,9.12,60000.0
2018-07-19 11:40:00,9.11,9.11,9.1,9.1,134000.0,9.11,9.11,9.1,9.1,134000.0
2018-07-19 11:50:00,9.1,9.11,9.1,9.1,94950.0,9.1,9.11,9.1,9.1,94950.0
2018-07-19 12:00:00,9.09,9.09,9.08,9.08,120000.0,9.09,9.09,9.08,9.08,120000.0
2018-07-19 12:10:00,9.09,9.09,9.08,9.08,30000.0,9.09,9.09,9.08,9.08,30000.0
2018-07-19 12:20:00,9.08,9.09,9.07,9.09,165000.0,9.08,9.09,9.07,9.09,165000.0
2018-07-19 12:30:00,9.08,9.08,9.08,9.08,82100.0,9.08,9.08,9.08,9.08,82100.0
2018-07-19 12:40:00,9.08,9.08,9.07,9.07,149000.0,9.08,9.08,9.07,9.07,149000.0
2018-07-19 12:50:00,9.07,9.09,9.07,9.09,430050.0,9.07,9.09,9.07,9.09,430050.0
2018-07-19 13:00:00,9.09,9.1,9.09,9.09,60000.0,9.09,9.1,9.09,9.09,60000.0
2018-07-19 13:10:00,9.09,9.1,9.09,9.1,40000.0,9.09,9.1,9.09,9.1,40000.0
2018-07-19 13:20:00,9.1,9.11,9.1,9.11,95000.0,9.1,9.11,9.1,9.11,95000.0
2018-07-19 13:30:00,9.12,9.13,9.12,9.13,76000.0,9.12,9.13,9.12,9.13,76000.0
2018-07-19 13:40:00,9.12,9.12,9.11,9.12,50000.0,9.12,9.12,9.11,9.12,50000.0
2018-07-19 13:50:00,9.1,9.1,9.09,9.1,93200.0,9.1,9.1,9.09,9.1,93200.0
2018-07-19 14:00:00,9.1,9.11,9.1,9.11,130900.0,9.1,9.11,9.1,9.11,130900.0
2018-07-19 14:10:00,9.11,9.11,9.1,9.1,126200.0,9.11,9.11,9.1,9.1,126200.0
2018-07-19 14:20:00,9.11,9.11,9.1,9.1,45000.0,9.11,9.11,9.1,9.1,45000.0
2018-07-19 14:30:00,9.1,9.1,9.09,9.1,130000.0,9.1,9.1,9.09,9.1,130000.0
2018-07-19 14:40:00,9.1,9.1,9.08,9.08,155000.0,9.1,9.1,9.08,9.08,155000.0
2018-07-19 14:50:00,9.08,9.1,9.08,9.1,65000.0,9.08,9.1,9.08,9.1,65000.0
2018-07-19 15:00:00,9.1,9.1,9.09,9.1,60000.0,9.1,9.1,9.09,9.1,60000.0
2018-07-19 15:10:00,9.09,9.1,9.09,9.09,210100.0,9.09,9.1,9.09,9.09,210100.0
2018-07-19 15:20:00,9.09,9.1,9.08,9.08,350600.0,9.09,9.1,9.08,9.08,350600.0
2018-07-19 15:30:00,9.08,9.09,9.08,9.08,183750.0,9.08,9.09,9.08,9.08,183750.0
2018-07-19 15:40:00,9.08,9.1,9.08,9.09,318450.0,9.08,9.1,9.08,9.09,318450.0
2018-07-19 15:50:00,9.09,9.11,9.09,9.1,1420750.0,9.09,9.11,9.09,9.1,1420750.0
2018-07-20 09:30:00,9.07,9.09,9.04,9.05,779800.0,9.07,9.09,9.04,9.05,779800.0
2018-07-20 09:40:00,9.06,9.06,9.0,9.02,572550.0,9.06,9.06,9.0,9.02,572550.0
2018-07-20 09:50:00,9.01,9.02,9.0,9.02,381400.0,9.01,9.02,9.0,9.02,381400.0
2018-07-20 10:00:00,9.03,9.03,9.0,9.03,627250.0,9.03,9.03,9.0,9.03,627250.0
2018-07-20 10:10:00,9.03,9.03,9.0,9.0,693000.0,9.03,9.03,9.0,9.0,693000.0
2018-07-20 10:20:00,9.01,9.01,8.98,8.99,612950.0,9.01,9.01,8.98,8.99,612950.0
2018-07-20 10:30:00,8.99,9.0,8.98,9.0,351250.0,8.99,9.0,8.98,9.0,351250.0
2018-07-20 10:40:00,9.0,9.02,8.99,9.01,199000.0,9.0,9.02,8.99,9.01,199000.0
2018-07-20 10:50:00,9.01,9.03,9.0,9.03,437800.0,9.01,9.03,9.0,9.03,437800.0
2018-07-20 11:00:00,9.03,9.06,9.01,9.06,386550.0,9.03,9.06,9.01,9.06,386550.0
2018-07-20 11:10:00,9.06,9.07,9.06,9.06,297750.0,9.06,9.07,9.06,9.06,297750.0
2018-07-20 11:20:00,9.05,9.06,9.01,9.02,220800.0,9.05,9.06,9.01,9.02,220800.0
2018-07-20 11:30:00,9.02,9.02,9.01,9.01,258550.0,9.02,9.02,9.01,9.01,258550.0
2018-07-20 11:40:00,9.01,9.02,9.01,9.02,155000.0,9.01,9.02,9.01,9.02,155000.0
2018-07-20 11:50:00,9.02,9.02,9.01,9.02,95650.0,9.02,9.02,9.01,9.02,95650.0
2018-07-20 12:00:00,9.02,9.03,9.02,9.03,90000.0,9.02,9.03,9.02,9.03,90000.0
2018-07-20 12:10:00,9.03,9.03,9.02,9.02,147600.0,9.03,9.03,9.02,9.02,147600.0
2018-07-20 12:20:00,9.02,9.03,9.01,9.02,271000.0,9.02,9.03,9.01,9.02,271000.0
2018-07-20 12:30:00,9.02,9.03,9.01,9.02,230250.0,9.02,9.03,9.01,9.02,230250.0
2018-07-20 12:40:00,9.02,9.02,9.01,9.01,154700.0,9.02,9.02,9.01,9.01,154700.0
2018-07-20 12:50:00,9.01,9.02,9.01,9.02,265700.0,9.01,9.02,9.01,9.02,265700.0
2018-07-20 13:00:00,9.03,9.06,9.03,9.03,527100.0,9.03,9.06,9.03,9.03,527100.0
2018-07-20 13:10:00,9.02,9.05,9.02,9.04,495000.0,9.02,9.05,9.02,9.04,495000.0
2018-07-20 13:20:00,9.05,9.05,9.04,9.04,76250.0,9.05,9.05,9.04,9.04,76250.0
2018-07-20 13:30:00,9.03,9.03,9.02,9.02,107800.0,9.03,9.03,9.02,9.02,107800.0
2018-07-20 13:40:00,9.03,9.03,9.02,9.02,226100.0,9.03,9.03,9.02,9.02,226100.0
2018-07-20 13:50:00,9.02,9.02,9.01,9.02,55000.0,9.02,9.02,9.01,9.02,55000.0
2018-07-20 14:00:00,9.01,9.02,9.01,9.01,189250.0,9.01,9.02,9.01,9.01,189250.0
2018-07-20 14:10:00,9.01,9.01,9.01,9.01,173150.0,9.01,9.01,9.01,9.01,173150.0
2018-07-20 14:20:00,9.0,9.01,9.0,9.0,340800.0,9.0,9.01,9.0,9.0,340800.0
2018-07-20 14:30:00,9.0,9.04,9.0,9.03,422450.0,9.0,9.04,9.0,9.03,422450.0
2018-07-20 14:40:00,9.03,9.05,9.02,9.05,240350.0,9.03,9.05,9.02,9.05,240350.0
2018-07-20 14:50:00,9.05,9.06,9.04,9.04,220150.0,9.05,9.06,9.04,9.04,220150.0
2018-07-20 15:00:00,9.04,9.04,9.02,9.03,145850.0,9.04,9.04,9.02,9.03,145850.0
2018-07-20 15:10:00,9.03,9.03,9.02,9.03,189250.0,9.03,9.03,9.02,9.03,189250.0
2018-07-20 15:20:00,9.03,9.03,9.02,9.03,337050.0,9.03,9.03,9.02,9.03,337050.0
2018-07-20 15:30:00,9.03,9.04,9.02,9.03,297100.0,9.03,9.04,9.02,9.03,297100.0
2018-07-20 15:40:00,9.03,9.03,9.02,9.02,406000.0,9.03,9.03,9.02,9.02,406000.0
2018-07-20 15:50:00,9.02,9.03,9.01,9.02,1234800.0,9.02,9.03,9.01,9.02,1234800.0
2018-07-23 09:30:00,9.02,9.07,9.01,9.01,594650.0,9.02,9.07,9.01,9.01,594650.0
2018-07-23 09:40:00,9.02,9.03,9.0,9.0,244750.0,9.02,9.03,9.0,9.0,244750.0
2018-07-23 09:50:00,9.0,9.01,8.98,9.0,919700.0,9.0,9.01,8.98,9.0,919700.0
2018-07-23 10:00:00,9.0,9.02,8.99,9.0,475250.0,9.0,9.02,8.99,9.0,475250.0
2018-07-23 10:10:00,9.0,9.01,8.99,9.0,242850.0,9.0,9.01,8.99,9.0,242850.0
2018-07-23 10:20:00,9.01,9.02,8.99,9.01,1540150.0,9.01,9.02,8.99,9.01,1540150.0
2018-07-23 10:30:00,9.01,9.01,9.0,9.01,75550.0,9.01,9.01,9.0,9.01,75550.0
2018-07-23 10:40:00,9.01,9.01,9.0,9.0,552050.0,9.01,9.01,9.0,9.0,552050.0
2018-07-23 10:50:00,9.0,9.01,9.0,9.0,180200.0,9.0,9.01,9.0,9.0,180200.0
2018-07-23 11:00:00,9.01,9.01,9.0,9.0,100000.0,9.01,9.01,9.0,9.0,100000.0
2018-07-23 11:10:00,9.01,9.01,9.0,9.01,117150.0,9.01,9.01,9.0,9.01,117150.0
2018-07-23 11:20:00,9.01,9.05,9.0,9.05,777750.0,9.01,9.05,9.0,9.05,777750.0
2018-07-23 11:30:00,9.05,9.06,9.04,9.05,276500.0,9.05,9.06,9.04,9.05,276500.0
2018-07-23 11:40:00,9.05,9.07,9.05,9.07,144300.0,9.05,9.07,9.05,9.07,144300.0
2018-07-23 11:50:00,9.06,9.09,9.05,9.09,778650.0,9.06,9.09,9.05,9.09,778650.0
2018-07-23 12:00:00,9.09,9.09,9.08,9.09,332500.0,9.09,9.09,9.08,9.09,332500.0
2018-07-23 12:10:00,9.08,9.1,9.07,9.1,414800.0,9.08,9.1,9.07,9.1,414800.0
2018-07-23 12:20:00,9.09,9.1,9.09,9.09,316250.0,9.09,9.1,9.09,9.09,316250.0
2018-07-23 12:30:00,9.09,9.09,9.09,9.09,99100.0,9.09,9.09,9.09,9.09,99100.0
2018-07-23 12:40:00,9.09,9.09,9.08,9.08,150000.0,9.09,9.09,9.08,9.08,150000.0
2018-07-23 12:50:00,9.08,9.09,9.08,9.09,134300.0,9.08,9.09,9.08,9.09,134300.0
2018-07-23 13:00:00,9.09,9.09,9.08,9.08,200300.0,9.09,9.09,9.08,9.08,200300.0
2018-07-23 13:10:00,9.08,9.08,9.07,9.07,109000.0,9.08,9.08,9.07,9.07,109000.0
2018-07-23 13:20:00,9.07,9.07,9.06,9.07,174600.0,9.07,9.07,9.06,9.07,174600.0
2018-07-23 13:30:00,9.07,9.08,9.07,9.08,154850.0,9.07,9.08,9.07,9.08,154850.0
2018-07-23 13:40:00,9.08,9.1,9.08,9.1,118550.0,9.08,9.1,9.08,9.1,118550.0
2018-07-23 13:50:00,9.1,9.11,9.1,9.11,207250.0,9.1,9.11,9.1,9.11,207250.0
2018-07-23 14:00:00,9.1,9.11,9.1,9.11,295000.0,9.1,9.11,9.1,9.11,295000.0
2018-07-23 14:10:00,9.11,9.14,9.11,9.14,404150.0,9.11,9.14,9.11,9.14,404150.0
2018-07-23 14:20:00,9.13,9.14,9.12,9.12,121400.0,9.13,9.14,9.12,9.12,121400.0
2018-07-23 14:30:00,9.11,9.12,9.1,9.1,71700.0,9.11,9.12,9.1,9.1,71700.0
2018-07-23 14:40:00,9.1,9.13,9.1,9.11,924300.0,9.1,9.13,9.1,9.11,924300.0
2018-07-23 14:50:00,9.1,9.12,9.1,9.1,421550.0,9.1,9.12,9.1,9.1,421550.0
2018-07-23 15:00:00,9.11,9.12,9.11,9.11,65000.0,9.11,9.12,9.11,9.11,65000.0
2018-07-23 15:10:00,9.11,9.11,9.11,9.11,25900.0,9.11,9.11,9.11,9.11,25900.0
2018-07-23 15:20:00,9.12,9.12,9.11,9.12,205000.0,9.12,9.12,9.11,9.12,205000.0
2018-07-23 15:30:00,9.12,9.12,9.09,9.09,566800.0,9.12,9.12,9.09,9.09,566800.0
2018-07-23 15:40:00,9.09,9.13,9.09,9.12,802950.0,9.09,9.13,9.09,9.12,802950.0
2018-07-23 15:50:00,9.12,9.14,9.11,9.13,1502050.0,9.12,9.14,9.11,9.13,1502050.0
2018-07-24 09:30:00,9.14,9.14,9.03,9.04,1330750.0,9.14,9.14,9.03,9.04,1330750.0
2018-07-24 09:40:00,9.05,9.09,9.02,9.07,883000.0,9.05,9.09,9.02,9.07,883000.0
2018-07-24 09:50:00,9.07,9.08,9.05,9.06,745200.0,9.07,9.08,9.05,9.06,745200.0
2018-07-24 10:00:00,9.05,9.08,9.05,9.07,1095550.0,9.05,9.08,9.05,9.07,1095550.0
2018-07-24 10:10:00,9.06,9.07,9.03,9.04,818400.0,9.06,9.07,9.03,9.04,818400.0
2018-07-24 10:20:00,9.04,9.06,9.04,9.06,590400.0,9.04,9.06,9.04,9.06,590400.0
2018-07-24 10:30:00,9.06,9.06,9.03,9.03,245000.0,9.06,9.06,9.03,9.03,245000.0
2018-07-24 10:40:00,9.04,9.05,9.02,9.03,245350.0,9.04,9.05,9.02,9.03,245350.0
2018-07-24 10:50:00,9.03,9.04,9.01,9.01,985800.0,9.03,9.04,9.01,9.01,985800.0
2018-07-24 11:00:00,9.01,9.02,9.0,9.01,785850.0,9.01,9.02,9.0,9.01,785850.0
2018-07-24 11:10:00,9.0,9.01,8.97,8.97,697550.0,9.0,9.01,8.97,8.97,697550.0
2018-07-24 11:20:00,8.97,8.99,8.94,8.97,531350.0,8.97,8.99,8.94,8.97,531350.0
2018-07-24 11:30:00,8.97,8.99,8.97,8.99,235500.0,8.97,8.99,8.97,8.99,235500.0
2018-07-24 11:40:00,8.99,8.99,8.96,8.99,699750.0,8.99,8.99,8.96,8.99,699750.0
2018-07-24 11:50:00,8.98,9.0,8.98,9.0,337000.0,8.98,9.0,8.98,9.0,337000.0
2018-07-24 12:00:00,9.0,9.01,8.99,8.99,74450.0,9.0,9.01,8.99,8.99,74450.0
2018-07-24 12:10:00,9.0,9.0,8.99,8.99,230650.0,9.0,9.0,8.99,8.99,230650.0
2018-07-24 12:20:00,8.99,8.99,8.99,8.99,45000.0,8.99,8.99,8.99,8.99,45000.0
2018-07-24 12:30:00,8.99,8.99,8.97,8.98,221450.0,8.99,8.99,8.97,8.98,221450.0
2018-07-24 12:40:00,8.97,8.98,8.96,8.97,135000.0,8.97,8.98,8.96,8.97,135000.0
2018-07-24 12:50:00,8.97,8.98,8.97,8.97,388500.0,8.97,8.98,8.97,8.97,388500.0
2018-07-24 13:00:00,8.97,8.99,8.97,8.99,172500.0,8.97,8.99,8.97,8.99,172500.0
2018-07-24 13:10:00,8.99,9.0,8.97,8.98,192500.0,8.99,9.0,8.97,8.98,192500.0
2018-07-24 13:20:00,8.98,8.98,8.97,8.97,195000.0,8.98,8.98,8.97,8.97,195000.0
2018-07-24 13:30:00,8.97,8.97,8.95,8.96,129450.0,8.97,8.97,8.95,8.96,129450.0
2018-07-24 13:40:00,8.96,8.97,8.95,8.97,150000.0,8.96,8.97,8.95,8.97,150000.0
2018-07-24 13:50:00,8.97,8.98,8.96,8.98,140000.0,8.97,8.98,8.96,8.98,140000.0
2018-07-24 14:00:00,8.97,8.98,8.95,8.96,132050.0,8.97,8.98,8.95,8.96,132050.0
2018-07-24 14:10:00,8.95,8.96,8.95,8.96,222500.0,8.95,8.96,8.95,8.96,222500.0
2018-07-24 14:20:00,8.96,8.96,8.95,8.96,440050.0,8.96,8.96,8.95,8.96,440050.0
2018-07-24 14:30:00,8.96,8.98,8.95,8.97,794600.0,8.96,8.98,8.95,8.97,794600.0
2018-07-24 14:40:00,8.97,8.97,8.96,8.97,121550.0,8.97,8.97,8.96,8.97,121550.0
2018-07-24 14:50:00,8.97,8.98,8.96,8.97,311950.0,8.97,8.98,8.96,8.97,311950.0
2018-07-24 15:00:00,8.98,8.98,8.97,8.98,95000.0,8.98,8.98,8.97,8.98,95000.0
2018-07-24 15:10:00,8.98,8.99,8.98,8.98,136550.0,8.98,8.99,8.98,8.98,136550.0
2018-07-24 15:20:00,8.98,8.98,8.97,8.98,297050.0,8.98,8.98,8.97,8.98,297050.0
2018-07-24 15:30:00,8.98,9.0,8.98,8.99,410900.0,8.98,9.0,8.98,8.99,410900.0
2018-07-24 15:40:00,8.99,8.99,8.98,8.99,588050.0,8.99,8.99,8.98,8.99,588050.0
2018-07-24 15:50:00,8.99,9.0,8.99,8.99,2668950.0,8.99,9.0,8.99,8.99,2668950.0
2018-07-25 09:30:00,8.92,9.12,8.92,9.12,736700.0,8.92,9.12,8.92,9.12,736700.0
2018-07-25 09:40:00,9.12,9.14,9.04,9.05,943700.0,9.12,9.14,9.04,9.05,943700.0
2018-07-25 09:50:00,9.05,9.07,9.04,9.04,407450.0,9.05,9.07,9.04,9.04,407450.0
2018-07-25 10:00:00,9.05,9.05,9.01,9.01,522050.0,9.05,9.05,9.01,9.01,522050.0
2018-07-25 10:10:00,9.01,9.02,9.0,9.0,182900.0,9.01,9.02,9.0,9.0,182900.0
2018-07-25 10:20:00,9.01,9.02,9.0,9.0,162350.0,9.01,9.02,9.0,9.0,162350.0
2018-07-25 10:30:00,9.0,9.0,8.96,8.96,298350.0,9.0,9.0,8.96,8.96,298350.0
2018-07-25 10:40:00,8.96,8.98,8.95,8.95,513050.0,8.96,8.98,8.95,8.95,513050.0
2018-07-25 10:50:00,8.95,8.96,8.94,8.94,361100.0,8.95,8.96,8.94,8.94,361100.0
2018-07-25 11:00:00,8.94,8.97,8.94,8.97,245400.0,8.94,8.97,8.94,8.97,245400.0
2018-07-25 11:10:00,8.96,8.98,8.96,8.98,210750.0,8.96,8.98,8.96,8.98,210750.0
2018-07-25 11:20:00,8.98,9.01,8.98,9.01,294250.0,8.98,9.01,8.98,9.01,294250.0
2018-07-25 11:30:00,9.01,9.01,8.98,8.98,80000.0,9.01,9.01,8.98,8.98,80000.0
2018-07-25 11:40:00,8.98,8.99,8.97,8.97,250000.0,8.98,8.99,8.97,8.97,250000.0
2018-07-25 11:50:00,8.98,8.98,8.97,8.98,163900.0,8.98,8.98,8.97,8.98,163900.0
2018-07-25 12:00:00,8.98,9.0,8.98,9.0,245000.0,8.98,9.0,8.98,9.0,245000.0
2018-07-25 12:10:00,9.0,9.0,8.98,8.98,445300.0,9.0,9.0,8.98,8.98,445300.0
2018-07-25 12:20:00,8.98,8.98,8.97,8.97,165000.0,8.98,8.98,8.97,8.97,165000.0
2018-07-25 12:30:00,8.97,8.97,8.97,8.97,266700.0,8.97,8.97,8.97,8.97,266700.0
2018-07-25 12:40:00,8.97,8.98,8.97,8.97,190000.0,8.97,8.98,8.97,8.97,190000.0
2018-07-25 12:50:00,8.97,8.98,8.97,8.98,65000.0,8.97,8.98,8.97,8.98,65000.0
2018-07-25 13:00:00,8.98,9.0,8.98,8.99,314050.0,8.98,9.0,8.98,8.99,314050.0
2018-07-25 13:10:00,8.99,8.99,8.98,8.98,393300.0,8.99,8.99,8.98,8.98,393300.0
2018-07-25 13:20:00,8.98,8.98,8.97,8.97,152950.0,8.98,8.98,8.97,8.97,152950.0
2018-07-25 13:30:00,8.98,8.98,8.97,8.98,167250.0,8.98,8.98,8.97,8.98,167250.0
2018-07-25 13:40:00,8.98,8.98,8.97,8.98,402300.0,8.98,8.98,8.97,8.98,402300.0
2018-07-25 13:50:00,8.98,8.99,8.96,8.97,393750.0,8.98,8.99,8.96,8.97,393750.0
2018-07-25 14:00:00,8.97,8.98,8.97,8.97,252650.0,8.97,8.98,8.97,8.97,252650.0
2018-07-25 14:10:00,8.96,8.97,8.96,8.97,150900.0,8.96,8.97,8.96,8.97,150900.0
2018-07-25 14:20:00,8.96,8.96,8.96,8.96,100000.0,8.96,8.96,8.96,8.96,100000.0
2018-07-25 14:30:00,8.97,8.97,8.96,8.97,190050.0,8.97,8.97,8.96,8.97,190050.0
2018-07-25 14:40:00,8.98,8.99,8.97,8.98,166900.0,8.98,8.99,8.97,8.98,166900.0
2018-07-25 14:50:00,8.99,8.99,8.96,8.97,372700.0,8.99,8.99,8.96,8.97,372700.0
2018-07-25 15:00:00,8.98,8.98,8.97,8.98,219200.0,8.98,8.98,8.97,8.98,219200.0
2018-07-25 15:10:00,8.98,8.99,8.98,8.98,289850.0,8.98,8.99,8.98,8.98,289850.0
2018-07-25 15:20:00,8.98,9.02,8.98,9.01,880850.0,8.98,9.02,8.98,9.01,880850.0
2018-07-25 15:30:00,9.0,9.02,8.99,9.02,622550.0,9.0,9.02,8.99,9.02,622550.0
2018-07-25 15:40:00,9.02,9.04,9.02,9.04,691850.0,9.02,9.04,9.02,9.04,691850.0
2018-07-25 15:50:00,9.04,9.05,9.0,9.03,1178500.0,9.04,9.05,9.0,9.03,1178500.0
2018-07-26 09:30:00,8.99,9.02,8.92,9.01,512050.0,8.99,9.02,8.92,9.01,512050.0
2018-07-26 09:40:00,8.99,9.03,8.95,8.95,513550.0,8.99,9.03,8.95,8.95,513550.0
2018-07-26 09:50:00,8.96,8.96,8.93,8.95,599450.0,8.96,8.96,8.93,8.95,599450.0
2018-07-26 10:00:00,8.95,8.99,8.95,8.99,461750.0,8.95,8.99,8.95,8.99,461750.0
2018-07-26 10:10:00,8.99,9.01,8.98,8.98,594100.0,8.99,9.01,8.98,8.98,594100.0
2018-07-26 10:20:00,8.98,8.99,8.95,8.95,222500.0,8.98,8.99,8.95,8.95,222500.0
2018-07-26 10:30:00,8.95,8.96,8.93,8.94,279900.0,8.95,8.96,8.93,8.94,279900.0
2018-07-26 10:40:00,8.94,8.96,8.93,8.96,262500.0,8.94,8.96,8.93,8.96,262500.0
2018-07-26 10:50:00,8.96,8.98,8.95,8.98,315000.0,8.96,8.98,8.95,8.98,315000.0
2018-07-26 11:00:00,8.97,8.98,8.97,8.98,665000.0,8.97,8.98,8.97,8.98,665000.0
2018-07-26 11:10:00,8.98,8.99,8.96,8.97,1072500.0,8.98,8.99,8.96,8.97,1072500.0
2018-07-26 11:20:00,8.98,8.99,8.97,8.98,202500.0,8.98,8.99,8.97,8.98,202500.0
2018-07-26 11:30:00,8.98,8.98,8.97,8.98,829150.0,8.98,8.98,8.97,8.98,829150.0
2018-07-26 11:40:00,8.98,8.99,8.97,8.98,308500.0,8.98,8.99,8.97,8.98,308500.0
2018-07-26 11:50:00,8.97,8.98,8.97,8.97,539350.0,8.97,8.98,8.97,8.97,539350.0
2018-07-26 12:00:00,8.97,8.97,8.97,8.97,263450.0,8.97,8.97,8.97,8.97,263450.0
2018-07-26 12:10:00,8.97,8.98,8.97,8.98,567150.0,8.97,8.98,8.97,8.98,567150.0
2018-07-26 12:20:00,8.97,8.97,8.95,8.95,476050.0,8.97,8.97,8.95,8.95,476050.0
2018-07-26 12:30:00,8.95,8.97,8.94,8.96,1113300.0,8.95,8.97,8.94,8.96,1113300.0
2018-07-26 12:40:00,8.96,9.0,8.96,8.99,916250.0,8.96,9.0,8.96,8.99,916250.0
2018-07-26 12:50:00,8.99,9.01,8.99,9.01,409600.0,8.99,9.01,8.99,9.01,409600.0
2018-07-26 13:00:00,9.0,9.0,8.98,8.98,98150.0,9.0,9.0,8.98,8.98,98150.0
2018-07-26 13:10:00,8.99,8.99,8.97,8.98,759900.0,8.99,8.99,8.97,8.98,759900.0
2018-07-26 13:20:00,8.98,8.98,8.97,8.97,112500.0,8.98,8.98,8.97,8.97,112500.0
2018-07-26 13:30:00,8.98,8.99,8.97,8.97,417150.0,8.98,8.99,8.97,8.97,417150.0
2018-07-26 13:40:00,8.98,8.98,8.97,8.97,180650.0,8.98,8.98,8.97,8.97,180650.0
2018-07-26 13:50:00,8.97,8.98,8.96,8.98,559550.0,8.97,8.98,8.96,8.98,559550.0
2018-07-26 14:00:00,8.98,8.98,8.96,8.97,347500.0,8.98,8.98,8.96,8.97,347500.0
2018-07-26 14:10:00,8.97,9.01,8.97,8.99,998100.0,8.97,9.01,8.97,8.99,998100.0
2018-07-26 14:20:00,8.99,8.99,8.98,8.98,127350.0,8.99,8.99,8.98,8.98,127350.0
2018-07-26 14:30:00,8.99,9.01,8.99,9.01,223100.0,8.99,9.01,8.99,9.01,223100.0
2018-07-26 14:40:00,9.0,9.03,9.0,9.03,302450.0,9.0,9.03,9.0,9.03,302450.0
2018-07-26 14:50:00,9.02,9.02,8.99,9.0,848400.0,9.02,9.02,8.99,9.0,848400.0
2018-07-26 15:00:00,9.01,9.01,8.98,8.98,853050.0,9.01,9.01,8.98,8.98,853050.0
2018-07-26 15:10:00,8.99,9.0,8.98,8.99,369100.0,8.99,9.0,8.98,8.99,369100.0
2018-07-26 15:20:00,8.99,8.99,8.97,8.97,369100.0,8.99,8.99,8.97,8.97,369100.0
2018-07-26 15:30:00,8.97,8.98,8.96,8.97,687950.0,8.97,8.98,8.96,8.97,687950.0
2018-07-26 15:40:00,8.97,8.97,8.92,8.94,2075250.0,8.97,8.97,8.92,8.94,2075250.0
2018-07-26 15:50:00,8.94,8.97,8.92,8.94,3615800.0,8.94,8.97,8.92,8.94,3615800.0
2018-07-27 09:30:00,9.48,9.62,9.44,9.5,9714000.0,9.48,9.62,9.44,9.5,9714000.0
2018-07-27 09:40:00,9.47,9.59,9.45,9.52,4017800.0,9.47,9.59,9.45,9.52,4017800.0
2018-07-27 09:50:00,9.52,9.6,9.46,9.52,2907850.0,9.52,9.6,9.46,9.52,2907850.0
2018-07-27 10:00:00,9.53,9.55,9.49,9.53,1683600.0,9.53,9.55,9.49,9.53,1683600.0
2018-07-27 10:10:00,9.53,9.59,9.52,9.59,4116900.0,9.53,9.59,9.52,9.59,4116900.0
2018-07-27 10:20:00,9.59,9.67,9.55,9.57,6247150.0,9.59,9.67,9.55,9.57,6247150.0
2018-07-27 10:30:00,9.57,9.65,9.57,9.59,2755200.0,9.57,9.65,9.57,9.59,2755200.0
2018-07-27 10:40:00,9.6,9.61,9.5,9.54,1800800.0,9.6,9.61,9.5,9.54,1800800.0
2018-07-27 10:50:00,9.54,9.54,9.45,9.47,2312600.0,9.54,9.54,9.45,9.47,2312600.0
2018-07-27 11:00:00,9.47,9.48,9.4,9.41,1244400.0,9.47,9.48,9.4,9.41,1244400.0
2018-07-27 11:10:00,9.41,9.43,9.39,9.39,3419400.0,9.41,9.43,9.39,9.39,3419400.0
2018-07-27 11:20:00,9.4,9.41,9.32,9.34,1865000.0,9.4,9.41,9.32,9.34,1865000.0
2018-07-27 11:30:00,9.33,9.39,9.32,9.38,1460000.0,9.33,9.39,9.32,9.38,1460000.0
2018-07-27 11:40:00,9.39,9.45,9.39,9.44,1537200.0,9.39,9.45,9.39,9.44,1537200.0
2018-07-27 11:50:00,9.44,9.48,9.44,9.47,1035750.0,9.44,9.48,9.44,9.47,1035750.0
2018-07-27 12:00:00,9.47,9.49,9.47,9.48,1210300.0,9.47,9.49,9.47,9.48,1210300.0
2018-07-27 12:10:00,9.48,9.5,9.45,9.45,726500.0,9.48,9.5,9.45,9.45,726500.0
2018-07-27 12:20:00,9.45,9.45,9.34,9.35,1791000.0,9.45,9.45,9.34,9.35,1791000.0
2018-07-27 12:30:00,9.35,9.35,9.31,9.34,1928800.0,9.35,9.35,9.31,9.34,1928800.0
2018-07-27 12:40:00,9.34,9.41,9.32,9.33,993900.0,9.34,9.41,9.32,9.33,993900.0
2018-07-27 12:50:00,9.34,9.37,9.33,9.36,486750.0,9.34,9.37,9.33,9.36,486750.0
2018-07-27 13:00:00,9.36,9.4,9.33,9.4,1212750.0,9.36,9.4,9.33,9.4,1212750.0
2018-07-27 13:10:00,9.4,9.4,9.36,9.37,581700.0,9.4,9.4,9.36,9.37,581700.0
2018-07-27 13:20:00,9.36,9.36,9.32,9.36,432750.0,9.36,9.36,9.32,9.36,432750.0
2018-07-27 13:30:00,9.36,9.38,9.35,9.38,643850.0,9.36,9.38,9.35,9.38,643850.0
2018-07-27 13:40:00,9.38,9.43,9.37,9.43,1469150.0,9.38,9.43,9.37,9.43,1469150.0
2018-07-27 13:50:00,9.43,9.47,9.41,9.42,1601550.0,9.43,9.47,9.41,9.42,1601550.0
2018-07-27 14:00:00,9.41,9.46,9.41,9.45,1599300.0,9.41,9.46,9.41,9.45,1599300.0
2018-07-27 14:10:00,9.44,9.46,9.42,9.44,875900.0,9.44,9.46,9.42,9.44,875900.0
2018-07-27 14:20:00,9.44,9.45,9.43,9.44,1027400.0,9.44,9.45,9.43,9.44,1027400.0
2018-07-27 14:30:00,9.44,9.46,9.43,9.44,1279450.0,9.44,9.46,9.43,9.44,1279450.0
2018-07-27 14:40:00,9.44,9.44,9.39,9.4,1132300.0,9.44,9.44,9.39,9.4,1132300.0
2018-07-27 14:50:00,9.39,9.44,9.39,9.42,986300.0,9.39,9.44,9.39,9.42,986300.0
2018-07-27 15:00:00,9.42,9.44,9.41,9.42,637250.0,9.42,9.44,9.41,9.42,637250.0
2018-07-27 15:10:00,9.42,9.44,9.42,9.43,841150.0,9.42,9.44,9.42,9.43,841150.0
2018-07-27 15:20:00,9.43,9.43,9.4,9.4,923750.0,9.43,9.43,9.4,9.4,923750.0
2018-07-27 15:30:00,9.4,9.44,9.39,9.43,1913650.0,9.4,9.44,9.39,9.43,1913650.0
2018-07-27 15:40:00,9.43,9.45,9.42,9.44,2732150.0,9.43,9.45,9.42,9.44,2732150.0
2018-07-27 15:50:00,9.43,9.45,9.42,9.45,4538250.0,9.43,9.45,9.42,9.45,4538250.0
2018-07-30 09:30:00,9.4,9.44,9.38,9.39,1101750.0,9.4,9.44,9.38,9.39,1101750.0
2018-07-30 09:40:00,9.4,9.42,9.38,9.42,1485400.0,9.4,9.42,9.38,9.42,1485400.0
2018-07-30 09:50:00,9.42,9.42,9.4,9.42,207500.0,9.42,9.42,9.4,9.42,207500.0
2018-07-30 10:00:00,9.41,9.46,9.38,9.45,474900.0,9.41,9.46,9.38,9.45,474900.0
2018-07-30 10:10:00,9.45,9.45,9.39,9.41,647750.0,9.45,9.45,9.39,9.41,647750.0
2018-07-30 10:20:00,9.41,9.42,9.39,9.4,802850.0,9.41,9.42,9.39,9.4,802850.0
2018-07-30 10:30:00,9.4,9.41,9.37,9.39,778300.0,9.4,9.41,9.37,9.39,778300.0
2018-07-30 10:40:00,9.39,9.4,9.39,9.39,709950.0,9.39,9.4,9.39,9.39,709950.0
2018-07-30 10:50:00,9.4,9.42,9.4,9.4,337800.0,9.4,9.42,9.4,9.4,337800.0
2018-07-30 11:00:00,9.4,9.4,9.38,9.39,711250.0,9.4,9.4,9.38,9.39,711250.0
2018-07-30 11:10:00,9.39,9.4,9.35,9.38,1258350.0,9.39,9.4,9.35,9.38,1258350.0
2018-07-30 11:20:00,9.37,9.38,9.35,9.36,329400.0,9.37,9.38,9.35,9.36,329400.0
2018-07-30 11:30:00,9.36,9.37,9.35,9.35,429650.0,9.36,9.37,9.35,9.35,429650.0
2018-07-30 11:40:00,9.34,9.36,9.34,9.36,394300.0,9.34,9.36,9.34,9.36,394300.0
2018-07-30 11:50:00,9.36,9.36,9.34,9.35,225450.0,9.36,9.36,9.34,9.35,225450.0
2018-07-30 12:00:00,9.34,9.34,9.3,9.32,204250.0,9.34,9.34,9.3,9.32,204250.0
2018-07-30 12:10:00,9.32,9.34,9.31,9.34,646700.0,9.32,9.34,9.31,9.34,646700.0
2018-07-30 12:20:00,9.34,9.35,9.32,9.33,421250.0,9.34,9.35,9.32,9.33,421250.0
2018-07-30 12:30:00,9.32,9.33,9.31,9.32,1412950.0,9.32,9.33,9.31,9.32,1412950.0
2018-07-30 12:40:00,9.32,9.33,9.31,9.31,1049500.0,9.32,9.33,9.31,9.31,1049500.0
2018-07-30 12:50:00,9.31,9.31,9.29,9.3,597550.0,9.31,9.31,9.29,9.3,597550.0
2018-07-30 13:00:00,9.3,9.31,9.29,9.3,170050.0,9.3,9.31,9.29,9.3,170050.0
2018-07-30 13:10:00,9.31,9.33,9.31,9.32,292300.0,9.31,9.33,9.31,9.32,292300.0
2018-07-30 13:20:00,9.33,9.34,9.33,9.33,175000.0,9.33,9.34,9.33,9.33,175000.0
2018-07-30 13:30:00,9.33,9.34,9.33,9.34,55000.0,9.33,9.34,9.33,9.34,55000.0
2018-07-30 13:40:00,9.33,9.35,9.33,9.33,566100.0,9.33,9.35,9.33,9.33,566100.0
2018-07-30 13:50:00,9.33,9.34,9.33,9.34,366000.0,9.33,9.34,9.33,9.34,366000.0
2018-07-30 14:00:00,9.34,9.35,9.33,9.33,325250.0,9.34,9.35,9.33,9.33,325250.0
2018-07-30 14:10:00,9.33,9.34,9.32,9.34,150300.0,9.33,9.34,9.32,9.34,150300.0
2018-07-30 14:20:00,9.34,9.34,9.32,9.32,230000.0,9.34,9.34,9.32,9.32,230000.0
2018-07-30 14:30:00,9.32,9.32,9.31,9.31,308400.0,9.32,9.32,9.31,9.31,308400.0
2018-07-30 14:40:00,9.31,9.32,9.3,9.3,183200.0,9.31,9.32,9.3,9.3,183200.0
2018-07-30 14:50:00,9.3,9.32,9.29,9.3,355000.0,9.3,9.32,9.29,9.3,355000.0
2018-07-30 15:00:00,9.3,9.32,9.29,9.31,700450.0,9.3,9.32,9.29,9.31,700450.0
2018-07-30 15:10:00,9.31,9.32,9.3,9.32,635000.0,9.31,9.32,9.3,9.32,635000.0
2018-07-30 15:20:00,9.32,9.32,9.31,9.31,373750.0,9.32,9.32,9.31,9.31,373750.0
2018-07-30 15:30:00,9.31,9.32,9.29,9.31,613550.0,9.31,9.32,9.29,9.31,613550.0
2018-07-30 15:40:00,9.31,9.31,9.3,9.3,499000.0,9.31,9.31,9.3,9.3,499000.0
2018-07-30 15:50:00,9.3,9.32,9.3,9.31,3126900.0,9.3,9.32,9.3,9.31,3126900.0
2018-07-31 09:30:00,8.96,9.06,8.9,8.96,10783050.0,8.96,9.06,8.9,8.96,10783050.0
2018-07-31 09:40:00,8.96,8.99,8.87,8.88,8342800.0,8.96,8.99,8.87,8.88,8342800.0
2018-07-31 09:50:00,8.88,8.91,8.76,8.84,10557800.0,8.88,8.91,8.76,8.84,10557800.0
2018-07-31 10:00:00,8.84,8.85,8.75,8.8,9618600.0,8.84,8.85,8.75,8.8,9618600.0
2018-07-31 10:10:00,8.79,8.81,8.56,8.6,11071450.0,8.79,8.81,8.56,8.6,11071450.0
2018-07-31 10:20:00,8.6,8.64,8.52,8.6,11921000.0,8.6,8.64,8.52,8.6,11921000.0
2018-07-31 10:30:00,8.61,8.69,8.61,8.64,7950250.0,8.61,8.69,8.61,8.64,7950250.0
2018-07-31 10:40:00,8.64,8.68,8.53,8.57,6789000.0,8.64,8.68,8.53,8.57,6789000.0
2018-07-31 10:50:00,8.56,8.6,8.53,8.58,3606500.0,8.56,8.6,8.53,8.58,3606500.0
2018-07-31 11:00:00,8.58,8.71,8.57,8.65,9250700.0,8.58,8.71,8.57,8.65,9250700.0
2018-07-31 11:10:00,8.65,8.75,8.65,8.71,9772100.0,8.65,8.75,8.65,8.71,9772100.0
2018-07-31 11:20:00,8.71,8.76,8.67,8.69,4413550.0,8.71,8.76,8.67,8.69,4413550.0
2018-07-31 11:30:00,8.7,8.75,8.69,8.73,2792900.0,8.7,8.75,8.69,8.73,2792900.0
2018-07-31 11:40:00,8.73,8.77,8.72,8.74,2439950.0,8.73,8.77,8.72,8.74,2439950.0
2018-07-31 11:50:00,8.74,8.77,8.72,8.76,2976050.0,8.74,8.77,8.72,8.76,2976050.0
2018-07-31 12:00:00,8.75,8.79,8.74,8.76,2437200.0,8.75,8.79,8.74,8.76,2437200.0
2018-07-31 12:10:00,8.77,8.84,8.76,8.79,2663750.0,8.77,8.84,8.76,8.79,2663750.0
2018-07-31 12:20:00,8.79,8.83,8.79,8.8,897500.0,8.79,8.83,8.79,8.8,897500.0
2018-07-31 12:30:00,8.8,8.81,8.75,8.75,1949800.0,8.8,8.81,8.75,8.75,1949800.0
2018-07-31 12:40:00,8.76,8.76,8.72,8.74,1123100.0,8.76,8.76,8.72,8.74,1123100.0
2018-07-31 12:50:00,8.74,8.76,8.72,8.73,986450.0,8.74,8.76,8.72,8.73,986450.0
2018-07-31 13:00:00,8.73,8.73,8.67,8.7,1666050.0,8.73,8.73,8.67,8.7,1666050.0
2018-07-31 13:10:00,8.71,8.74,8.71,8.72,1106500.0,8.71,8.74,8.71,8.72,1106500.0
2018-07-31 13:20:00,8.72,8.73,8.69,8.7,1936000.0,8.72,8.73,8.69,8.7,1936000.0
2018-07-31 13:30:00,8.71,8.73,8.67,8.7,1747050.0,8.71,8.73,8.67,8.7,1747050.0
2018-07-31 13:40:00,8.7,8.71,8.58,8.68,9525100.0,8.7,8.71,8.58,8.68,9525100.0
2018-07-31 13:50:00,8.68,8.69,8.62,8.63,1664000.0,8.68,8.69,8.62,8.63,1664000.0
2018-07-31 14:00:00,8.63,8.63,8.55,8.59,4689900.0,8.63,8.63,8.55,8.59,4689900.0
2018-07-31 14:10:00,8.59,8.62,8.57,8.61,2958850.0,8.59,8.62,8.57,8.61,2958850.0
2018-07-31 14:20:00,8.62,8.67,8.61,8.67,2755050.0,8.62,8.67,8.61,8.67,2755050.0
2018-07-31 14:30:00,8.68,8.71,8.66,8.69,2319800.0,8.68,8.71,8.66,8.69,2319800.0
2018-07-31 14:40:00,8.69,8.71,8.66,8.67,1748700.0,8.69,8.71,8.66,8.67,1748700.0
2018-07-31 14:50:00,8.67,8.67,8.65,8.66,761700.0,8.67,8.67,8.65,8.66,761700.0
2018-07-31 15:00:00,8.66,8.66,8.63,8.65,1151250.0,8.66,8.66,8.63,8.65,1151250.0
2018-07-31 15:10:00,8.64,8.74,8.64,8.74,3310950.0,8.64,8.74,8.64,8.74,3310950.0
2018-07-31 15:20:00,8.73,8.78,8.73,8.73,4398000.0,8.73,8.78,8.73,8.73,4398000.0
2018-07-31 15:30:00,8.73,8.73,8.66,8.69,2281550.0,8.73,8.73,8.66,8.69,2281550.0
2018-07-31 15:40:00,8.69,8.7,8.64,8.65,2717200.0,8.69,8.7,8.64,8.65,2717200.0
2018-07-31 15:50:00,8.65,8.69,8.64,8.67,4401950.0,8.65,8.69,8.64,8.67,4401950.0
2018-08-01 09:30:00,8.7,8.71,8.58,8.65,2724750.0,8.7,8.71,8.58,8.65,2724750.0
2018-08-01 09:40:00,8.66,8.74,8.64,8.73,1467400.0,8.66,8.74,8.64,8.73,1467400.0
2018-08-01 09:50:00,8.74,8.76,8.7,8.71,944550.0,8.74,8.76,8.7,8.71,944550.0
2018-08-01 10:00:00,8.7,8.71,8.68,8.7,1130700.0,8.7,8.71,8.68,8.7,1130700.0
2018-08-01 10:10:00,8.71,8.76,8.7,8.75,843050.0,8.71,8.76,8.7,8.75,843050.0
2018-08-01 10:20:00,8.75,8.76,8.72,8.73,698000.0,8.75,8.76,8.72,8.73,698000.0
2018-08-01 10:30:00,8.73,8.74,8.72,8.72,461450.0,8.73,8.74,8.72,8.72,461450.0
2018-08-01 10:40:00,8.73,8.75,8.72,8.72,311200.0,8.73,8.75,8.72,8.72,311200.0
2018-08-01 10:50:00,8.73,8.73,8.7,8.71,466300.0,8.73,8.73,8.7,8.71,466300.0
2018-08-01 11:00:00,8.72,8.72,8.68,8.69,680400.0,8.72,8.72,8.68,8.69,680400.0
2018-08-01 11:10:00,8.68,8.68,8.66,8.66,1298700.0,8.68,8.68,8.66,8.66,1298700.0
2018-08-01 11:20:00,8.66,8.67,8.64,8.65,828200.0,8.66,8.67,8.64,8.65,828200.0
2018-08-01 11:30:00,8.64,8.71,8.64,8.71,1321250.0,8.64,8.71,8.64,8.71,1321250.0
2018-08-01 11:40:00,8.7,8.73,8.69,8.7,621600.0,8.7,8.73,8.69,8.7,621600.0
2018-08-01 11:50:00,8.7,8.7,8.65,8.66,500050.0,8.7,8.7,8.65,8.66,500050.0
2018-08-01 12:00:00,8.66,8.72,8.66,8.72,470500.0,8.66,8.72,8.66,8.72,470500.0
2018-08-01 12:10:00,8.72,8.72,8.68,8.7,260450.0,8.72,8.72,8.68,8.7,260450.0
2018-08-01 12:20:00,8.7,8.71,8.68,8.68,706400.0,8.7,8.71,8.68,8.68,706400.0
2018-08-01 12:30:00,8.68,8.68,8.65,8.65,355000.0,8.68,8.68,8.65,8.65,355000.0
2018-08-01 12:40:00,8.65,8.68,8.65,8.67,282450.0,8.65,8.68,8.65,8.67,282450.0
2018-08-01 12:50:00,8.68,8.7,8.68,8.69,381950.0,8.68,8.7,8.68,8.69,381950.0
2018-08-01 13:00:00,8.69,8.71,8.69,8.71,385000.0,8.69,8.71,8.69,8.71,385000.0
2018-08-01 13:10:00,8.69,8.78,8.69,8.72,2148900.0,8.69,8.78,8.69,8.72,2148900.0
2018-08-01 13:20:00,8.73,8.75,8.72,8.73,596750.0,8.73,8.75,8.72,8.73,596750.0
2018-08-01 13:30:00,8.73,8.74,8.72,8.74,854000.0,8.73,8.74,8.72,8.74,854000.0
2018-08-01 13:40:00,8.73,8.77,8.73,8.75,1337450.0,8.73,8.77,8.73,8.75,1337450.0
2018-08-01 13:50:00,8.75,8.76,8.74,8.75,653100.0,8.75,8.76,8.74,8.75,653100.0
2018-08-01 14:00:00,8.76,8.81,8.75,8.78,1113800.0,8.76,8.81,8.75,8.78,1113800.0
2018-08-01 14:10:00,8.78,8.85,8.78,8.83,1416000.0,8.78,8.85,8.78,8.83,1416000.0
2018-08-01 14:20:00,8.83,8.87,8.83,8.85,1377800.0,8.83,8.87,8.83,8.85,1377800.0
2018-08-01 14:30:00,8.85,8.86,8.81,8.84,736650.0,8.85,8.86,8.81,8.84,736650.0
2018-08-01 14:40:00,8.85,8.88,8.83,8.87,998500.0,8.85,8.88,8.83,8.87,998500.0
2018-08-01 14:50:00,8.87,8.9,8.87,8.9,2224950.0,8.87,8.9,8.87,8.9,2224950.0
2018-08-01 15:00:00,8.89,8.9,8.87,8.88,1010150.0,8.89,8.9,8.87,8.88,1010150.0
2018-08-01 15:10:00,8.88,8.88,8.83,8.85,1091300.0,8.88,8.88,8.83,8.85,1091300.0
2018-08-01 15:20:00,8.86,8.86,8.85,8.86,838500.0,8.86,8.86,8.85,8.86,838500.0
2018-08-01 15:30:00,8.85,8.86,8.85,8.85,851200.0,8.85,8.86,8.85,8.85,851200.0
2018-08-01 15:40:00,8.85,8.85,8.84,8.85,1400850.0,8.85,8.85,8.84,8.85,1400850.0
2018-08-01 15:50:00,8.85,8.86,8.85,8.85,3553350.0,8.85,8.86,8.85,8.85,3553350.0
2018-08-02 09:30:00,8.8,8.84,8.79,8.82,1143150.0,8.8,8.84,8.79,8.82,1143150.0
2018-08-02 09:40:00,8.82,8.83,8.8,8.82,509850.0,8.82,8.83,8.8,8.82,509850.0
2018-08-02 09:50:00,8.82,8.91,8.82,8.9,1197800.0,8.82,8.91,8.82,8.9,1197800.0
2018-08-02 10:00:00,8.9,8.93,8.9,8.93,940600.0,8.9,8.93,8.9,8.93,940600.0
2018-08-02 10:10:00,8.92,8.94,8.89,8.92,968400.0,8.92,8.94,8.89,8.92,968400.0
2018-08-02 10:20:00,8.91,8.99,8.91,8.98,1837300.0,8.91,8.99,8.91,8.98,1837300.0
2018-08-02 10:30:00,8.98,9.02,8.97,9.01,1976800.0,8.98,9.02,8.97,9.01,1976800.0
2018-08-02 10:40:00,9.0,9.01,8.97,8.98,1513000.0,9.0,9.01,8.97,8.98,1513000.0
2018-08-02 10:50:00,8.98,8.98,8.94,8.97,472400.0,8.98,8.98,8.94,8.97,472400.0
2018-08-02 11:00:00,8.97,8.99,8.97,8.98,767250.0,8.97,8.99,8.97,8.98,767250.0
2018-08-02 11:10:00,8.99,9.0,8.98,8.99,729300.0,8.99,9.0,8.98,8.99,729300.0
2018-08-02 11:20:00,8.99,9.0,8.99,9.0,458200.0,8.99,9.0,8.99,9.0,458200.0
2018-08-02 11:30:00,9.0,9.03,9.0,9.0,1080550.0,9.0,9.03,9.0,9.0,1080550.0
2018-08-02 11:40:00,9.01,9.01,8.98,8.98,475800.0,9.01,9.01,8.98,8.98,475800.0
2018-08-02 11:50:00,8.97,8.98,8.95,8.97,534150.0,8.97,8.98,8.95,8.97,534150.0
2018-08-02 12:00:00,8.97,8.99,8.96,8.97,488950.0,8.97,8.99,8.96,8.97,488950.0
2018-08-02 12:10:00,8.97,8.98,8.96,8.98,603450.0,8.97,8.98,8.96,8.98,603450.0
2018-08-02 12:20:00,8.97,8.98,8.97,8.97,509600.0,8.97,8.98,8.97,8.97,509600.0
2018-08-02 12:30:00,8.97,9.0,8.97,8.99,1936550.0,8.97,9.0,8.97,8.99,1936550.0
2018-08-02 12:40:00,8.99,9.0,8.98,8.98,386150.0,8.99,9.0,8.98,8.98,386150.0
2018-08-02 12:50:00,8.98,9.0,8.98,8.99,721300.0,8.98,9.0,8.98,8.99,721300.0
2018-08-02 13:00:00,8.99,9.0,8.98,9.0,809450.0,8.99,9.0,8.98,9.0,809450.0
2018-08-02 13:10:00,9.0,9.01,9.0,9.01,785000.0,9.0,9.01,9.0,9.01,785000.0
2018-08-02 13:20:00,9.01,9.03,8.99,9.03,1350600.0,9.01,9.03,8.99,9.03,1350600.0
2018-08-02 13:30:00,9.03,9.07,9.03,9.04,1341500.0,9.03,9.07,9.03,9.04,1341500.0
2018-08-02 13:40:00,9.04,9.05,9.04,9.05,386450.0,9.04,9.05,9.04,9.05,386450.0
2018-08-02 13:50:00,9.05,9.09,9.04,9.06,1243450.0,9.05,9.09,9.04,9.06,1243450.0
2018-08-02 14:00:00,9.06,9.12,9.05,9.12,1774350.0,9.06,9.12,9.05,9.12,1774350.0
2018-08-02 14:10:00,9.12,9.12,9.1,9.12,1925700.0,9.12,9.12,9.1,9.12,1925700.0
2018-08-02 14:20:00,9.12,9.13,9.11,9.12,878900.0,9.12,9.13,9.11,9.12,878900.0
2018-08-02 14:30:00,9.12,9.12,9.11,9.11,564800.0,9.12,9.12,9.11,9.11,564800.0
2018-08-02 14:40:00,9.12,9.13,9.11,9.12,638950.0,9.12,9.13,9.11,9.12,638950.0
2018-08-02 14:50:00,9.12,9.15,9.12,9.14,1033850.0,9.12,9.15,9.12,9.14,1033850.0
2018-08-02 15:00:00,9.14,9.17,9.13,9.13,1232950.0,9.14,9.17,9.13,9.13,1232950.0
2018-08-02 15:10:00,9.14,9.17,9.13,9.16,727400.0,9.14,9.17,9.13,9.16,727400.0
2018-08-02 15:20:00,9.16,9.19,9.16,9.18,1140500.0,9.16,9.19,9.16,9.18,1140500.0
2018-08-02 15:30:00,9.18,9.2,9.18,9.19,2047750.0,9.18,9.2,9.18,9.19,2047750.0
2018-08-02 15:40:00,9.2,9.22,9.19,9.21,2807950.0,9.2,9.22,9.19,9.21,2807950.0
2018-08-02 15:50:00,9.21,9.22,9.19,9.21,4411050.0,9.21,9.22,9.19,9.21,4411050.0
2018-08-03 09:30:00,9.21,9.25,9.2,9.23,1245950.0,9.21,9.25,9.2,9.23,1245950.0
2018-08-03 09:40:00,9.23,9.24,9.19,9.19,774350.0,9.23,9.24,9.19,9.19,774350.0
2018-08-03 09:50:00,9.19,9.22,9.18,9.22,702500.0,9.19,9.22,9.18,9.22,702500.0
2018-08-03 10:00:00,9.23,9.25,9.22,9.22,567200.0,9.23,9.25,9.22,9.22,567200.0
2018-08-03 10:10:00,9.22,9.24,9.21,9.24,412850.0,9.22,9.24,9.21,9.24,412850.0
2018-08-03 10:20:00,9.23,9.25,9.22,9.25,295200.0,9.23,9.25,9.22,9.25,295200.0
2018-08-03 10:30:00,9.25,9.25,9.19,9.2,941750.0,9.25,9.25,9.19,9.2,941750.0
2018-08-03 10:40:00,9.2,9.22,9.19,9.21,335750.0,9.2,9.22,9.19,9.21,335750.0
2018-08-03 10:50:00,9.22,9.22,9.19,9.22,967700.0,9.22,9.22,9.19,9.22,967700.0
2018-08-03 11:00:00,9.22,9.22,9.2,9.21,610350.0,9.22,9.22,9.2,9.21,610350.0
2018-08-03 11:10:00,9.22,9.24,9.22,9.23,193350.0,9.22,9.24,9.22,9.23,193350.0
2018-08-03 11:20:00,9.23,9.25,9.23,9.24,1002300.0,9.23,9.25,9.23,9.24,1002300.0
2018-08-03 11:30:00,9.24,9.25,9.23,9.24,965100.0,9.24,9.25,9.23,9.24,965100.0
2018-08-03 11:40:00,9.24,9.24,9.23,9.24,330000.0,9.24,9.24,9.23,9.24,330000.0
2018-08-03 11:50:00,9.24,9.24,9.23,9.24,419700.0,9.24,9.24,9.23,9.24,419700.0
2018-08-03 12:00:00,9.24,9.28,9.24,9.28,585000.0,9.24,9.28,9.24,9.28,585000.0
2018-08-03 12:10:00,9.28,9.28,9.26,9.26,1195400.0,9.28,9.28,9.26,9.26,1195400.0
2018-08-03 12:20:00,9.27,9.27,9.25,9.26,280250.0,9.27,9.27,9.25,9.26,280250.0
2018-08-03 12:30:00,9.26,9.27,9.26,9.26,327300.0,9.26,9.27,9.26,9.26,327300.0
2018-08-03 12:40:00,9.27,9.27,9.26,9.27,407350.0,9.27,9.27,9.26,9.27,407350.0
2018-08-03 12:50:00,9.26,9.28,9.25,9.28,517550.0,9.26,9.28,9.25,9.28,517550.0
2018-08-03 13:00:00,9.28,9.3,9.27,9.29,974650.0,9.28,9.3,9.27,9.29,974650.0
2018-08-03 13:10:00,9.29,9.3,9.29,9.3,262750.0,9.29,9.3,9.29,9.3,262750.0
2018-08-03 13:20:00,9.3,9.31,9.3,9.3,338250.0,9.3,9.31,9.3,9.3,338250.0
2018-08-03 13:30:00,9.3,9.31,9.3,9.31,722200.0,9.3,9.31,9.3,9.31,722200.0
2018-08-03 13:40:00,9.31,9.33,9.3,9.33,1181200.0,9.31,9.33,9.3,9.33,1181200.0
2018-08-03 13:50:00,9.33,9.35,9.33,9.34,1756200.0,9.33,9.35,9.33,9.34,1756200.0
2018-08-03 14:00:00,9.33,9.34,9.33,9.34,2193550.0,9.33,9.34,9.33,9.34,2193550.0
2018-08-03 14:10:00,9.34,9.36,9.34,9.36,1882650.0,9.34,9.36,9.34,9.36,1882650.0
2018-08-03 14:20:00,9.36,9.37,9.33,9.34,2117700.0,9.36,9.37,9.33,9.34,2117700.0
2018-08-03 14:30:00,9.34,9.36,9.34,9.35,2046550.0,9.34,9.36,9.34,9.35,2046550.0
2018-08-03 14:40:00,9.35,9.36,9.32,9.32,1300500.0,9.35,9.36,9.32,9.32,1300500.0
2018-08-03 14:50:00,9.32,9.34,9.32,9.33,560100.0,9.32,9.34,9.32,9.33,560100.0
2018-08-03 15:00:00,9.33,9.34,9.32,9.32,334750.0,9.33,9.34,9.32,9.32,334750.0
2018-08-03 15:10:00,9.32,9.33,9.32,9.33,803100.0,9.32,9.33,9.32,9.33,803100.0
2018-08-03 15:20:00,9.33,9.33,9.31,9.32,472500.0,9.33,9.33,9.31,9.32,472500.0
2018-08-03 15:30:00,9.32,9.32,9.3,9.3,793850.0,9.32,9.32,9.3,9.3,793850.0
2018-08-03 15:40:00,9.3,9.3,9.29,9.3,1211400.0,9.3,9.3,9.29,9.3,1211400.0
2018-08-03 15:50:00,9.3,9.31,9.26,9.27,5606350.0,9.3,9.31,9.26,9.27,5606350.0
2018-08-06 09:30:00,9.3,9.3,9.24,9.29,1054800.0,9.3,9.3,9.24,9.29,1054800.0
2018-08-06 09:40:00,9.28,9.35,9.26,9.34,1167550.0,9.28,9.35,9.26,9.34,1167550.0
2018-08-06 09:50:00,9.34,9.42,9.34,9.41,2576200.0,9.34,9.42,9.34,9.41,2576200.0
2018-08-06 10:00:00,9.4,9.43,9.38,9.41,1277400.0,9.4,9.43,9.38,9.41,1277400.0
2018-08-06 10:10:00,9.42,9.48,9.42,9.48,2369150.0,9.42,9.48,9.42,9.48,2369150.0
2018-08-06 10:20:00,9.48,9.51,9.47,9.49,2279050.0,9.48,9.51,9.47,9.49,2279050.0
2018-08-06 10:30:00,9.49,9.5,9.46,9.49,995950.0,9.49,9.5,9.46,9.49,995950.0
2018-08-06 10:40:00,9.49,9.5,9.44,9.45,1155350.0,9.49,9.5,9.44,9.45,1155350.0
2018-08-06 10:50:00,9.45,9.5,9.45,9.47,771700.0,9.45,9.5,9.45,9.47,771700.0
2018-08-06 11:00:00,9.47,9.5,9.47,9.49,646550.0,9.47,9.5,9.47,9.49,646550.0
2018-08-06 11:10:00,9.49,9.52,9.49,9.5,1129900.0,9.49,9.52,9.49,9.5,1129900.0
2018-08-06 11:20:00,9.5,9.53,9.49,9.53,1166300.0,9.5,9.53,9.49,9.53,1166300.0
2018-08-06 11:30:00,9.52,9.55,9.52,9.55,1165200.0,9.52,9.55,9.52,9.55,1165200.0
2018-08-06 11:40:00,9.55,9.57,9.54,9.56,869650.0,9.55,9.57,9.54,9.56,869650.0
2018-08-06 11:50:00,9.55,9.57,9.55,9.57,601000.0,9.55,9.57,9.55,9.57,601000.0
2018-08-06 12:00:00,9.56,9.58,9.56,9.57,512700.0,9.56,9.58,9.56,9.57,512700.0
2018-08-06 12:10:00,9.57,9.58,9.56,9.57,453750.0,9.57,9.58,9.56,9.57,453750.0
2018-08-06 12:20:00,9.57,9.58,9.56,9.58,872450.0,9.57,9.58,9.56,9.58,872450.0
2018-08-06 12:30:00,9.58,9.6,9.58,9.59,2741850.0,9.58,9.6,9.58,9.59,2741850.0
2018-08-06 12:40:00,9.59,9.6,9.57,9.57,966650.0,9.59,9.6,9.57,9.57,966650.0
2018-08-06 12:50:00,9.57,9.58,9.56,9.58,696550.0,9.57,9.58,9.56,9.58,696550.0
2018-08-06 13:00:00,9.58,9.58,9.55,9.55,458550.0,9.58,9.58,9.55,9.55,458550.0
2018-08-06 13:10:00,9.55,9.57,9.54,9.55,619200.0,9.55,9.57,9.54,9.55,619200.0
2018-08-06 13:20:00,9.55,9.55,9.53,9.54,936650.0,9.55,9.55,9.53,9.54,936650.0
2018-08-06 13:30:00,9.54,9.54,9.53,9.54,329900.0,9.54,9.54,9.53,9.54,329900.0
2018-08-06 13:40:00,9.55,9.55,9.51,9.51,917350.0,9.55,9.55,9.51,9.51,917350.0
2018-08-06 13:50:00,9.51,9.51,9.49,9.49,775500.0,9.51,9.51,9.49,9.49,775500.0
2018-08-06 14:00:00,9.5,9.53,9.49,9.53,548100.0,9.5,9.53,9.49,9.53,548100.0
2018-08-06 14:10:00,9.53,9.53,9.51,9.51,549200.0,9.53,9.53,9.51,9.51,549200.0
2018-08-06 14:20:00,9.51,9.51,9.5,9.5,187500.0,9.51,9.51,9.5,9.5,187500.0
2018-08-06 14:30:00,9.5,9.51,9.49,9.5,265000.0,9.5,9.51,9.49,9.5,265000.0
2018-08-06 14:40:00,9.5,9.5,9.48,9.48,488850.0,9.5,9.5,9.48,9.48,488850.0
2018-08-06 14:50:00,9.48,9.48,9.47,9.47,1215600.0,9.48,9.48,9.47,9.47,1215600.0
2018-08-06 15:00:00,9.47,9.5,9.47,9.5,297250.0,9.47,9.5,9.47,9.5,297250.0
2018-08-06 15:10:00,9.49,9.5,9.48,9.49,588150.0,9.49,9.5,9.48,9.49,588150.0
2018-08-06 15:20:00,9.49,9.5,9.49,9.5,158650.0,9.49,9.5,9.49,9.5,158650.0
2018-08-06 15:30:00,9.5,9.51,9.49,9.49,470000.0,9.5,9.51,9.49,9.49,470000.0
2018-08-06 15:40:00,9.49,9.5,9.49,9.49,848150.0,9.49,9.5,9.49,9.49,848150.0
2018-08-06 15:50:00,9.49,9.51,9.48,9.51,2934800.0,9.49,9.51,9.48,9.51,2934800.0
2018-08-07 09:30:00,9.53,9.56,9.47,9.48,1116800.0,9.53,9.56,9.47,9.48,1116800.0
2018-08-07 09:40:00,9.47,9.49,9.42,9.43,889900.0,9.47,9.49,9.42,9.43,889900.0
2018-08-07 09:50:00,9.43,9.49,9.42,9.49,794300.0,9.43,9.49,9.42,9.49,794300.0
2018-08-07 10:00:00,9.49,9.49,9.44,9.44,350350.0,9.49,9.49,9.44,9.44,350350.0
2018-08-07 10:10:00,9.44,9.45,9.43,9.43,624350.0,9.44,9.45,9.43,9.43,624350.0
2018-08-07 10:20:00,9.43,9.49,9.43,9.49,431700.0,9.43,9.49,9.43,9.49,431700.0
2018-08-07 10:30:00,9.49,9.5,9.48,9.49,369500.0,9.49,9.5,9.48,9.49,369500.0
2018-08-07 10:40:00,9.49,9.5,9.47,9.47,307350.0,9.49,9.5,9.47,9.47,307350.0
2018-08-07 10:50:00,9.48,9.48,9.45,9.46,143650.0,9.48,9.48,9.45,9.46,143650.0
2018-08-07 11:00:00,9.46,9.5,9.46,9.5,280400.0,9.46,9.5,9.46,9.5,280400.0
2018-08-07 11:10:00,9.5,9.52,9.48,9.51,696500.0,9.5,9.52,9.48,9.51,696500.0
2018-08-07 11:20:00,9.51,9.51,9.5,9.51,267400.0,9.51,9.51,9.5,9.51,267400.0
2018-08-07 11:30:00,9.51,9.56,9.5,9.56,447800.0,9.51,9.56,9.5,9.56,447800.0
2018-08-07 11:40:00,9.55,9.56,9.55,9.55,455000.0,9.55,9.56,9.55,9.55,455000.0
2018-08-07 11:50:00,9.55,9.55,9.54,9.54,283000.0,9.55,9.55,9.54,9.54,283000.0
2018-08-07 12:00:00,9.54,9.54,9.52,9.52,274750.0,9.54,9.54,9.52,9.52,274750.0
2018-08-07 12:10:00,9.51,9.54,9.51,9.54,120000.0,9.51,9.54,9.51,9.54,120000.0
2018-08-07 12:20:00,9.53,9.54,9.51,9.52,402750.0,9.53,9.54,9.51,9.52,402750.0
2018-08-07 12:30:00,9.52,9.53,9.52,9.53,182150.0,9.52,9.53,9.52,9.53,182150.0
2018-08-07 12:40:00,9.53,9.54,9.52,9.53,403850.0,9.53,9.54,9.52,9.53,403850.0
2018-08-07 12:50:00,9.53,9.54,9.53,9.53,187150.0,9.53,9.54,9.53,9.53,187150.0
2018-08-07 13:00:00,9.53,9.54,9.53,9.54,130000.0,9.53,9.54,9.53,9.54,130000.0
2018-08-07 13:10:00,9.53,9.54,9.53,9.54,190200.0,9.53,9.54,9.53,9.54,190200.0
2018-08-07 13:20:00,9.54,9.55,9.53,9.55,170050.0,9.54,9.55,9.53,9.55,170050.0
2018-08-07 13:30:00,9.55,9.55,9.54,9.55,102500.0,9.55,9.55,9.54,9.55,102500.0
2018-08-07 13:40:00,9.55,9.56,9.54,9.56,117150.0,9.55,9.56,9.54,9.56,117150.0
2018-08-07 13:50:00,9.56,9.57,9.56,9.56,268650.0,9.56,9.57,9.56,9.56,268650.0
2018-08-07 14:00:00,9.56,9.57,9.55,9.55,170000.0,9.56,9.57,9.55,9.55,170000.0
2018-08-07 14:10:00,9.55,9.56,9.54,9.56,185000.0,9.55,9.56,9.54,9.56,185000.0
2018-08-07 14:20:00,9.56,9.56,9.55,9.55,247500.0,9.56,9.56,9.55,9.55,247500.0
2018-08-07 14:30:00,9.55,9.58,9.55,9.58,300450.0,9.55,9.58,9.55,9.58,300450.0
2018-08-07 14:40:00,9.58,9.6,9.57,9.6,479700.0,9.58,9.6,9.57,9.6,479700.0
2018-08-07 14:50:00,9.6,9.64,9.58,9.58,1412000.0,9.6,9.64,9.58,9.58,1412000.0
2018-08-07 15:00:00,9.58,9.59,9.58,9.59,680050.0,9.58,9.59,9.58,9.59,680050.0
2018-08-07 15:10:00,9.59,9.6,9.58,9.59,311000.0,9.59,9.6,9.58,9.59,311000.0
2018-08-07 15:20:00,9.58,9.59,9.57,9.57,310000.0,9.58,9.59,9.57,9.57,310000.0
2018-08-07 15:30:00,9.56,9.57,9.55,9.57,572850.0,9.56,9.57,9.55,9.57,572850.0
2018-08-07 15:40:00,9.57,9.57,9.56,9.56,713000.0,9.57,9.57,9.56,9.56,713000.0
2018-08-07 15:50:00,9.56,9.57,9.55,9.56,1631650.0,9.56,9.57,9.55,9.56,1631650.0
2018-08-08 09:30:00,9.58,9.6,9.56,9.59,528700.0,9.58,9.6,9.56,9.59,528700.0
2018-08-08 09:40:00,9.6,9.66,9.6,9.65,1039150.0,9.6,9.66,9.6,9.65,1039150.0
2018-08-08 09:50:00,9.65,9.69,9.65,9.67,1613900.0,9.65,9.69,9.65,9.67,1613900.0
2018-08-08 10:00:00,9.67,9.67,9.65,9.67,386650.0,9.67,9.67,9.65,9.67,386650.0
2018-08-08 10:10:00,9.66,9.69,9.65,9.66,546850.0,9.66,9.69,9.65,9.66,546850.0
2018-08-08 10:20:00,9.66,9.67,9.65,9.67,449950.0,9.66,9.67,9.65,9.67,449950.0
2018-08-08 10:30:00,9.67,9.68,9.65,9.65,395300.0,9.67,9.68,9.65,9.65,395300.0
2018-08-08 10:40:00,9.65,9.66,9.61,9.62,489550.0,9.65,9.66,9.61,9.62,489550.0
2018-08-08 10:50:00,9.62,9.63,9.61,9.62,461800.0,9.62,9.63,9.61,9.62,461800.0
2018-08-08 11:00:00,9.62,9.63,9.61,9.61,357300.0,9.62,9.63,9.61,9.61,357300.0
2018-08-08 11:10:00,9.61,9.61,9.59,9.59,598200.0,9.61,9.61,9.59,9.59,598200.0
2018-08-08 11:20:00,9.6,9.61,9.57,9.58,956400.0,9.6,9.61,9.57,9.58,956400.0
2018-08-08 11:30:00,9.58,9.62,9.58,9.62,310000.0,9.58,9.62,9.58,9.62,310000.0
2018-08-08 11:40:00,9.62,9.66,9.62,9.66,358600.0,9.62,9.66,9.62,9.66,358600.0
2018-08-08 11:50:00,9.66,9.66,9.65,9.66,380000.0,9.66,9.66,9.65,9.66,380000.0
2018-08-08 12:00:00,9.67,9.67,9.66,9.67,623950.0,9.67,9.67,9.66,9.67,623950.0
2018-08-08 12:10:00,9.66,9.67,9.66,9.66,81850.0,9.66,9.67,9.66,9.66,81850.0
2018-08-08 12:20:00,9.66,9.66,9.64,9.64,132500.0,9.66,9.66,9.64,9.64,132500.0
2018-08-08 12:30:00,9.65,9.67,9.65,9.67,201600.0,9.65,9.67,9.65,9.67,201600.0
2018-08-08 12:40:00,9.66,9.67,9.65,9.66,283250.0,9.66,9.67,9.65,9.66,283250.0
2018-08-08 12:50:00,9.66,9.67,9.65,9.66,205050.0,9.66,9.67,9.65,9.66,205050.0
2018-08-08 13:00:00,9.66,9.67,9.66,9.67,681700.0,9.66,9.67,9.66,9.67,681700.0
2018-08-08 13:10:00,9.67,9.68,9.66,9.67,296750.0,9.67,9.68,9.66,9.67,296750.0
2018-08-08 13:20:00,9.67,9.68,9.67,9.67,188550.0,9.67,9.68,9.67,9.67,188550.0
2018-08-08 13:30:00,9.67,9.68,9.67,9.68,76500.0,9.67,9.68,9.67,9.68,76500.0
2018-08-08 13:40:00,9.68,9.7,9.68,9.69,326800.0,9.68,9.7,9.68,9.69,326800.0
2018-08-08 13:50:00,9.7,9.7,9.68,9.68,536450.0,9.7,9.7,9.68,9.68,536450.0
2018-08-08 14:00:00,9.68,9.72,9.68,9.72,1800400.0,9.68,9.72,9.68,9.72,1800400.0
2018-08-08 14:10:00,9.72,9.73,9.7,9.73,910300.0,9.72,9.73,9.7,9.73,910300.0
2018-08-08 14:20:00,9.73,9.74,9.71,9.73,1121400.0,9.73,9.74,9.71,9.73,1121400.0
2018-08-08 14:30:00,9.72,9.73,9.71,9.72,408850.0,9.72,9.73,9.71,9.72,408850.0
2018-08-08 14:40:00,9.72,9.74,9.72,9.74,580550.0,9.72,9.74,9.72,9.74,580550.0
2018-08-08 14:50:00,9.73,9.74,9.73,9.73,639150.0,9.73,9.74,9.73,9.73,639150.0
2018-08-08 15:00:00,9.73,9.74,9.73,9.74,668450.0,9.73,9.74,9.73,9.74,668450.0
2018-08-08 15:10:00,9.74,9.76,9.73,9.74,1378000.0,9.74,9.76,9.73,9.74,1378000.0
2018-08-08 15:20:00,9.74,9.76,9.74,9.75,993200.0,9.74,9.76,9.74,9.75,993200.0
2018-08-08 15:30:00,9.75,9.76,9.74,9.75,1175550.0,9.75,9.76,9.74,9.75,1175550.0
2018-08-08 15:40:00,9.75,9.76,9.75,9.75,1256100.0,9.75,9.76,9.75,9.75,1256100.0
2018-08-08 15:50:00,9.75,9.76,9.75,9.75,2786750.0,9.75,9.76,9.75,9.75,2786750.0
2018-08-09 09:30:00,9.77,9.85,9.75,9.84,2083750.0,9.77,9.85,9.75,9.84,2083750.0
2018-08-09 09:40:00,9.85,9.86,9.81,9.81,832900.0,9.85,9.86,9.81,9.81,832900.0
2018-08-09 09:50:00,9.82,9.82,9.8,9.81,382650.0,9.82,9.82,9.8,9.81,382650.0
2018-08-09 10:00:00,9.81,9.82,9.79,9.81,556850.0,9.81,9.82,9.79,9.81,556850.0
2018-08-09 10:10:00,9.8,9.83,9.8,9.82,283200.0,9.8,9.83,9.8,9.82,283200.0
2018-08-09 10:20:00,9.82,9.86,9.82,9.85,842600.0,9.82,9.86,9.82,9.85,842600.0
2018-08-09 10:30:00,9.84,9.85,9.83,9.85,604300.0,9.84,9.85,9.83,9.85,604300.0
2018-08-09 10:40:00,9.86,9.86,9.83,9.84,191800.0,9.86,9.86,9.83,9.84,191800.0
2018-08-09 10:50:00,9.84,9.85,9.83,9.84,510600.0,9.84,9.85,9.83,9.84,510600.0
2018-08-09 11:00:00,9.84,9.85,9.83,9.85,315000.0,9.84,9.85,9.83,9.85,315000.0
2018-08-09 11:10:00,9.84,9.84,9.81,9.81,413800.0,9.84,9.84,9.81,9.81,413800.0
2018-08-09 11:20:00,9.81,9.82,9.79,9.79,824900.0,9.81,9.82,9.79,9.79,824900.0
2018-08-09 11:30:00,9.79,9.79,9.77,9.78,312500.0,9.79,9.79,9.77,9.78,312500.0
2018-08-09 11:40:00,9.78,9.78,9.74,9.75,675000.0,9.78,9.78,9.74,9.75,675000.0
2018-08-09 11:50:00,9.74,9.79,9.74,9.78,985150.0,9.74,9.79,9.74,9.78,985150.0
2018-08-09 12:00:00,9.78,9.83,9.78,9.82,965800.0,9.78,9.83,9.78,9.82,965800.0
2018-08-09 12:10:00,9.82,9.84,9.81,9.82,946750.0,9.82,9.84,9.81,9.82,946750.0
2018-08-09 12:20:00,9.82,9.82,9.8,9.8,123050.0,9.82,9.82,9.8,9.8,123050.0
2018-08-09 12:30:00,9.8,9.81,9.8,9.81,90000.0,9.8,9.81,9.8,9.81,90000.0
2018-08-09 12:40:00,9.81,9.83,9.81,9.82,381550.0,9.81,9.83,9.81,9.82,381550.0
2018-08-09 12:50:00,9.83,9.83,9.81,9.82,309050.0,9.83,9.83,9.81,9.82,309050.0
2018-08-09 13:00:00,9.82,9.83,9.8,9.81,195700.0,9.82,9.83,9.8,9.81,195700.0
2018-08-09 13:10:00,9.81,9.81,9.8,9.8,115700.0,9.81,9.81,9.8,9.8,115700.0
2018-08-09 13:20:00,9.8,9.8,9.79,9.8,502200.0,9.8,9.8,9.79,9.8,502200.0
2018-08-09 13:30:00,9.8,9.81,9.79,9.79,235050.0,9.8,9.81,9.79,9.79,235050.0
2018-08-09 13:40:00,9.79,9.79,9.78,9.78,239000.0,9.79,9.79,9.78,9.78,239000.0
2018-08-09 13:50:00,9.78,9.79,9.78,9.78,153500.0,9.78,9.79,9.78,9.78,153500.0
2018-08-09 14:00:00,9.79,9.8,9.78,9.8,177500.0,9.79,9.8,9.78,9.8,177500.0
2018-08-09 14:10:00,9.79,9.81,9.79,9.79,969300.0,9.79,9.81,9.79,9.79,969300.0
2018-08-09 14:20:00,9.8,9.8,9.79,9.79,567650.0,9.8,9.8,9.79,9.79,567650.0
2018-08-09 14:30:00,9.79,9.79,9.78,9.78,80000.0,9.79,9.79,9.78,9.78,80000.0
2018-08-09 14:40:00,9.78,9.78,9.77,9.77,246500.0,9.78,9.78,9.77,9.77,246500.0
2018-08-09 14:50:00,9.77,9.77,9.76,9.76,122400.0,9.77,9.77,9.76,9.76,122400.0
2018-08-09 15:00:00,9.77,9.79,9.77,9.79,340800.0,9.77,9.79,9.77,9.79,340800.0
2018-08-09 15:10:00,9.79,9.8,9.79,9.8,250100.0,9.79,9.8,9.79,9.8,250100.0
2018-08-09 15:20:00,9.8,9.8,9.77,9.78,228900.0,9.8,9.8,9.77,9.78,228900.0
2018-08-09 15:30:00,9.78,9.78,9.77,9.77,327550.0,9.78,9.78,9.77,9.77,327550.0
2018-08-09 15:40:00,9.77,9.77,9.75,9.75,800750.0,9.77,9.77,9.75,9.75,800750.0
2018-08-09 15:50:00,9.75,9.76,9.73,9.75,1882350.0,9.75,9.76,9.73,9.75,1882350.0
2018-08-10 09:30:00,9.7,9.73,9.67,9.7,805100.0,9.7,9.73,9.67,9.7,805100.0
2018-08-10 09:40:00,9.71,9.74,9.71,9.74,370350.0,9.71,9.74,9.71,9.74,370350.0
2018-08-10 09:50:00,9.73,9.73,9.69,9.7,830200.0,9.73,9.73,9.69,9.7,830200.0
2018-08-10 10:00:00,9.69,9.7,9.65,9.66,996000.0,9.69,9.7,9.65,9.66,996000.0
2018-08-10 10:10:00,9.66,9.73,9.66,9.73,357050.0,9.66,9.73,9.66,9.73,357050.0
2018-08-10 10:20:00,9.74,9.79,9.74,9.78,574550.0,9.74,9.79,9.74,9.78,574550.0
2018-08-10 10:30:00,9.78,9.79,9.76,9.78,425650.0,9.78,9.79,9.76,9.78,425650.0
2018-08-10 10:40:00,9.78,9.82,9.78,9.8,1377400.0,9.78,9.82,9.78,9.8,1377400.0
2018-08-10 10:50:00,9.79,9.8,9.78,9.78,366350.0,9.79,9.8,9.78,9.78,366350.0
2018-08-10 11:00:00,9.79,9.8,9.77,9.77,713350.0,9.79,9.8,9.77,9.77,713350.0
2018-08-10 11:10:00,9.77,9.8,9.77,9.8,140000.0,9.77,9.8,9.77,9.8,140000.0
2018-08-10 11:20:00,9.81,9.81,9.8,9.8,614000.0,9.81,9.81,9.8,9.8,614000.0
2018-08-10 11:30:00,9.79,9.81,9.79,9.79,408250.0,9.79,9.81,9.79,9.79,408250.0
2018-08-10 11:40:00,9.79,9.79,9.77,9.79,203050.0,9.79,9.79,9.77,9.79,203050.0
2018-08-10 11:50:00,9.79,9.79,9.77,9.79,348200.0,9.79,9.79,9.77,9.79,348200.0
2018-08-10 12:00:00,9.79,9.81,9.78,9.79,771000.0,9.79,9.81,9.78,9.79,771000.0
2018-08-10 12:10:00,9.8,9.8,9.79,9.79,394700.0,9.8,9.8,9.79,9.79,394700.0
2018-08-10 12:20:00,9.79,9.8,9.79,9.79,812550.0,9.79,9.8,9.79,9.79,812550.0
2018-08-10 12:30:00,9.79,9.8,9.77,9.78,595050.0,9.79,9.8,9.77,9.78,595050.0
2018-08-10 12:40:00,9.78,9.79,9.77,9.78,186800.0,9.78,9.79,9.77,9.78,186800.0
2018-08-10 12:50:00,9.79,9.79,9.78,9.78,174700.0,9.79,9.79,9.78,9.78,174700.0
2018-08-10 13:00:00,9.78,9.78,9.78,9.78,123350.0,9.78,9.78,9.78,9.78,123350.0
2018-08-10 13:10:00,9.78,9.78,9.76,9.76,425500.0,9.78,9.78,9.76,9.76,425500.0
2018-08-10 13:20:00,9.76,9.77,9.75,9.75,187250.0,9.76,9.77,9.75,9.75,187250.0
2018-08-10 13:30:00,9.75,9.76,9.74,9.74,137500.0,9.75,9.76,9.74,9.74,137500.0
2018-08-10 13:40:00,9.74,9.74,9.73,9.73,231200.0,9.74,9.74,9.73,9.73,231200.0
2018-08-10 13:50:00,9.73,9.73,9.71,9.72,807350.0,9.73,9.73,9.71,9.72,807350.0
2018-08-10 14:00:00,9.72,9.72,9.71,9.72,268050.0,9.72,9.72,9.71,9.72,268050.0
2018-08-10 14:10:00,9.72,9.72,9.71,9.71,275000.0,9.72,9.72,9.71,9.71,275000.0
2018-08-10 14:20:00,9.71,9.72,9.69,9.7,605050.0,9.71,9.72,9.69,9.7,605050.0
2018-08-10 14:30:00,9.69,9.71,9.69,9.7,435550.0,9.69,9.71,9.69,9.7,435550.0
2018-08-10 14:40:00,9.7,9.71,9.69,9.7,272800.0,9.7,9.71,9.69,9.7,272800.0
2018-08-10 14:50:00,9.7,9.73,9.7,9.71,377850.0,9.7,9.73,9.7,9.71,377850.0
2018-08-10 15:00:00,9.72,9.72,9.7,9.71,279100.0,9.72,9.72,9.7,9.71,279100.0
2018-08-10 15:10:00,9.71,9.72,9.71,9.72,174650.0,9.71,9.72,9.71,9.72,174650.0
2018-08-10 15:20:00,9.72,9.73,9.7,9.72,552850.0,9.72,9.73,9.7,9.72,552850.0
2018-08-10 15:30:00,9.72,9.72,9.71,9.72,548000.0,9.72,9.72,9.71,9.72,548000.0
2018-08-10 15:40:00,9.71,9.73,9.7,9.72,828950.0,9.71,9.73,9.7,9.72,828950.0
2018-08-10 15:50:00,9.72,9.74,9.71,9.71,2153850.0,9.72,9.74,9.71,9.71,2153850.0
2018-08-13 09:30:00,9.73,9.8,9.71,9.78,937000.0,9.73,9.8,9.71,9.78,937000.0
2018-08-13 09:40:00,9.78,9.79,9.75,9.77,400900.0,9.78,9.79,9.75,9.77,400900.0
2018-08-13 09:50:00,9.76,9.78,9.74,9.76,304800.0,9.76,9.78,9.74,9.76,304800.0
2018-08-13 10:00:00,9.75,9.76,9.74,9.75,147600.0,9.75,9.76,9.74,9.75,147600.0
2018-08-13 10:10:00,9.76,9.77,9.75,9.75,290250.0,9.76,9.77,9.75,9.75,290250.0
2018-08-13 10:20:00,9.74,9.74,9.72,9.72,231150.0,9.74,9.74,9.72,9.72,231150.0
2018-08-13 10:30:00,9.71,9.72,9.69,9.69,489900.0,9.71,9.72,9.69,9.69,489900.0
2018-08-13 10:40:00,9.69,9.69,9.65,9.67,316900.0,9.69,9.69,9.65,9.67,316900.0
2018-08-13 10:50:00,9.66,9.7,9.66,9.67,265650.0,9.66,9.7,9.66,9.67,265650.0
2018-08-13 11:00:00,9.67,9.68,9.63,9.64,493200.0,9.67,9.68,9.63,9.64,493200.0
2018-08-13 11:10:00,9.64,9.66,9.63,9.63,348250.0,9.64,9.66,9.63,9.63,348250.0
2018-08-13 11:20:00,9.64,9.65,9.63,9.64,142450.0,9.64,9.65,9.63,9.64,142450.0
2018-08-13 11:30:00,9.65,9.66,9.64,9.66,202850.0,9.65,9.66,9.64,9.66,202850.0
2018-08-13 11:40:00,9.66,9.66,9.64,9.65,158300.0,9.66,9.66,9.64,9.65,158300.0
2018-08-13 11:50:00,9.65,9.65,9.64,9.64,209500.0,9.65,9.65,9.64,9.64,209500.0
2018-08-13 12:00:00,9.64,9.64,9.63,9.63,212750.0,9.64,9.64,9.63,9.63,212750.0
2018-08-13 12:10:00,9.63,9.64,9.63,9.63,110000.0,9.63,9.64,9.63,9.63,110000.0
2018-08-13 12:20:00,9.64,9.64,9.64,9.64,120000.0,9.64,9.64,9.64,9.64,120000.0
2018-08-13 12:30:00,9.65,9.66,9.65,9.66,300400.0,9.65,9.66,9.65,9.66,300400.0
2018-08-13 12:40:00,9.66,9.66,9.64,9.64,208700.0,9.66,9.66,9.64,9.64,208700.0
2018-08-13 12:50:00,9.65,9.66,9.65,9.66,25000.0,9.65,9.66,9.65,9.66,25000.0
2018-08-13 13:00:00,9.65,9.67,9.65,9.67,180000.0,9.65,9.67,9.65,9.67,180000.0
2018-08-13 13:10:00,9.67,9.67,9.66,9.67,140000.0,9.67,9.67,9.66,9.67,140000.0
2018-08-13 13:20:00,9.68,9.69,9.68,9.69,152050.0,9.68,9.69,9.68,9.69,152050.0
2018-08-13 13:30:00,9.69,9.7,9.68,9.69,350000.0,9.69,9.7,9.68,9.69,350000.0
2018-08-13 13:40:00,9.69,9.72,9.69,9.71,254200.0,9.69,9.72,9.69,9.71,254200.0
2018-08-13 13:50:00,9.71,9.74,9.71,9.72,465800.0,9.71,9.74,9.71,9.72,465800.0
2018-08-13 14:00:00,9.71,9.73,9.71,9.72,195000.0,9.71,9.73,9.71,9.72,195000.0
2018-08-13 14:10:00,9.71,9.72,9.71,9.71,235000.0,9.71,9.72,9.71,9.71,235000.0
2018-08-13 14:20:00,9.71,9.73,9.71,9.71,619600.0,9.71,9.73,9.71,9.71,619600.0
2018-08-13 14:30:00,9.71,9.72,9.7,9.71,264950.0,9.71,9.72,9.7,9.71,264950.0
2018-08-13 14:40:00,9.72,9.72,9.7,9.7,225550.0,9.72,9.72,9.7,9.7,225550.0
2018-08-13 14:50:00,9.7,9.71,9.7,9.71,81750.0,9.7,9.71,9.7,9.71,81750.0
2018-08-13 15:00:00,9.72,9.72,9.7,9.71,90000.0,9.72,9.72,9.7,9.71,90000.0
2018-08-13 15:10:00,9.71,9.72,9.71,9.71,192800.0,9.71,9.72,9.71,9.71,192800.0
2018-08-13 15:20:00,9.71,9.71,9.7,9.7,80650.0,9.71,9.71,9.7,9.7,80650.0
2018-08-13 15:30:00,9.7,9.71,9.7,9.7,80850.0,9.7,9.71,9.7,9.7,80850.0
2018-08-13 15:40:00,9.7,9.71,9.69,9.7,479150.0,9.7,9.71,9.69,9.7,479150.0
2018-08-13 15:50:00,9.69,9.71,9.68,9.69,1454750.0,9.69,9.71,9.68,9.69,1454750.0
2018-08-14 09:30:00,9.74,9.76,9.7,9.73,443900.0,9.74,9.76,9.7,9.73,443900.0
2018-08-14 09:40:00,9.73,9.76,9.72,9.75,912750.0,9.73,9.76,9.72,9.75,912750.0
2018-08-14 09:50:00,9.76,9.78,9.75,9.76,920350.0,9.76,9.78,9.75,9.76,920350.0
2018-08-14 10:00:00,9.77,9.78,9.76,9.78,800750.0,9.77,9.78,9.76,9.78,800750.0
2018-08-14 10:10:00,9.78,9.81,9.76,9.8,1009850.0,9.78,9.81,9.76,9.8,1009850.0
2018-08-14 10:20:00,9.8,9.81,9.77,9.79,772250.0,9.8,9.81,9.77,9.79,772250.0
2018-08-14 10:30:00,9.79,9.8,9.78,9.78,428200.0,9.79,9.8,9.78,9.78,428200.0
2018-08-14 10:40:00,9.78,9.78,9.77,9.78,344600.0,9.78,9.78,9.77,9.78,344600.0
2018-08-14 10:50:00,9.78,9.79,9.77,9.79,647250.0,9.78,9.79,9.77,9.79,647250.0
2018-08-14 11:00:00,9.79,9.81,9.79,9.8,931300.0,9.79,9.81,9.79,9.8,931300.0
2018-08-14 11:10:00,9.8,9.83,9.8,9.8,1700950.0,9.8,9.83,9.8,9.8,1700950.0
2018-08-14 11:20:00,9.81,9.83,9.81,9.82,1435900.0,9.81,9.83,9.81,9.82,1435900.0
2018-08-14 11:30:00,9.82,9.83,9.81,9.82,462050.0,9.82,9.83,9.81,9.82,462050.0
2018-08-14 11:40:00,9.82,9.83,9.81,9.82,506050.0,9.82,9.83,9.81,9.82,506050.0
2018-08-14 11:50:00,9.82,9.83,9.82,9.82,698000.0,9.82,9.83,9.82,9.82,698000.0
2018-08-14 12:00:00,9.82,9.83,9.81,9.82,868500.0,9.82,9.83,9.81,9.82,868500.0
2018-08-14 12:10:00,9.82,9.83,9.82,9.82,741850.0,9.82,9.83,9.82,9.82,741850.0
2018-08-14 12:20:00,9.83,9.85,9.83,9.84,1164550.0,9.83,9.85,9.83,9.84,1164550.0
2018-08-14 12:30:00,9.84,9.85,9.84,9.84,602750.0,9.84,9.85,9.84,9.84,602750.0
2018-08-14 12:40:00,9.84,9.86,9.84,9.85,623350.0,9.84,9.86,9.84,9.85,623350.0
2018-08-14 12:50:00,9.85,9.87,9.85,9.87,668400.0,9.85,9.87,9.85,9.87,668400.0
2018-08-14 13:00:00,9.86,9.88,9.86,9.88,818700.0,9.86,9.88,9.86,9.88,818700.0
2018-08-14 13:10:00,9.88,9.89,9.87,9.88,505750.0,9.88,9.89,9.87,9.88,505750.0
2018-08-14 13:20:00,9.88,9.9,9.88,9.89,847050.0,9.88,9.9,9.88,9.89,847050.0
2018-08-14 13:30:00,9.89,9.9,9.88,9.88,467600.0,9.89,9.9,9.88,9.88,467600.0
2018-08-14 13:40:00,9.88,9.89,9.87,9.87,275000.0,9.88,9.89,9.87,9.87,275000.0
2018-08-14 13:50:00,9.86,9.88,9.85,9.87,302200.0,9.86,9.88,9.85,9.87,302200.0
2018-08-14 14:00:00,9.87,9.88,9.85,9.86,331350.0,9.87,9.88,9.85,9.86,331350.0
2018-08-14 14:10:00,9.86,9.86,9.84,9.84,265550.0,9.86,9.86,9.84,9.84,265550.0
2018-08-14 14:20:00,9.84,9.86,9.84,9.86,330650.0,9.84,9.86,9.84,9.86,330650.0
2018-08-14 14:30:00,9.86,9.87,9.86,9.87,296350.0,9.86,9.87,9.86,9.87,296350.0
2018-08-14 14:40:00,9.87,9.87,9.86,9.87,245500.0,9.87,9.87,9.86,9.87,245500.0
2018-08-14 14:50:00,9.87,9.87,9.86,9.86,732250.0,9.87,9.87,9.86,9.86,732250.0
2018-08-14 15:00:00,9.87,9.87,9.86,9.87,875500.0,9.87,9.87,9.86,9.87,875500.0
2018-08-14 15:10:00,9.87,9.88,9.86,9.87,562950.0,9.87,9.88,9.86,9.87,562950.0
2018-08-14 15:20:00,9.86,9.9,9.86,9.88,1032600.0,9.86,9.9,9.86,9.88,1032600.0
2018-08-14 15:30:00,9.88,9.89,9.86,9.87,1216600.0,9.88,9.89,9.86,9.87,1216600.0
2018-08-14 15:40:00,9.87,9.87,9.86,9.86,937850.0,9.87,9.87,9.86,9.86,937850.0
2018-08-14 15:50:00,9.86,9.87,9.85,9.87,2465950.0,9.86,9.87,9.85,9.87,2465950.0
2018-08-15 09:30:00,10.1,10.31,10.09,10.28,6935800.0,10.1,10.31,10.09,10.28,6935800.0
2018-08-15 09:40:00,10.28,10.29,10.2,10.21,3685100.0,10.28,10.29,10.2,10.21,3685100.0
2018-08-15 09:50:00,10.2,10.24,10.18,10.2,2839100.0,10.2,10.24,10.18,10.2,2839100.0
2018-08-15 10:00:00,10.2,10.22,10.19,10.2,1461200.0,10.2,10.22,10.19,10.2,1461200.0
2018-08-15 10:10:00,10.2,10.21,10.16,10.19,3213650.0,10.2,10.21,10.16,10.19,3213650.0
2018-08-15 10:20:00,10.18,10.18,10.13,10.16,2261050.0,10.18,10.18,10.13,10.16,2261050.0
2018-08-15 10:30:00,10.16,10.24,10.15,10.21,1453400.0,10.16,10.24,10.15,10.21,1453400.0
2018-08-15 10:40:00,10.22,10.25,10.21,10.24,965500.0,10.22,10.25,10.21,10.24,965500.0
2018-08-15 10:50:00,10.24,10.28,10.22,10.26,1085050.0,10.24,10.28,10.22,10.26,1085050.0
2018-08-15 11:00:00,10.26,10.31,10.25,10.3,1139150.0,10.26,10.31,10.25,10.3,1139150.0
2018-08-15 11:10:00,10.3,10.37,10.3,10.37,1840700.0,10.3,10.37,10.3,10.37,1840700.0
2018-08-15 11:20:00,10.37,10.39,10.35,10.37,981350.0,10.37,10.39,10.35,10.37,981350.0
2018-08-15 11:30:00,10.36,10.42,10.36,10.42,1731800.0,10.36,10.42,10.36,10.42,1731800.0
2018-08-15 11:40:00,10.42,10.43,10.38,10.38,1411300.0,10.42,10.43,10.38,10.38,1411300.0
2018-08-15 11:50:00,10.38,10.4,10.34,10.39,1400100.0,10.38,10.4,10.34,10.39,1400100.0
2018-08-15 12:00:00,10.39,10.44,10.39,10.44,1416900.0,10.39,10.44,10.39,10.44,1416900.0
2018-08-15 12:10:00,10.44,10.48,10.44,10.46,2224750.0,10.44,10.48,10.44,10.46,2224750.0
2018-08-15 12:20:00,10.46,10.46,10.42,10.44,805300.0,10.46,10.46,10.42,10.44,805300.0
2018-08-15 12:30:00,10.44,10.47,10.44,10.44,1037400.0,10.44,10.47,10.44,10.44,1037400.0
2018-08-15 12:40:00,10.44,10.47,10.44,10.46,677300.0,10.44,10.47,10.44,10.46,677300.0
2018-08-15 12:50:00,10.46,10.46,10.44,10.44,641800.0,10.46,10.46,10.44,10.44,641800.0
2018-08-15 13:00:00,10.44,10.44,10.42,10.43,886450.0,10.44,10.44,10.42,10.43,886450.0
2018-08-15 13:10:00,10.43,10.44,10.42,10.43,2444600.0,10.43,10.44,10.42,10.43,2444600.0
2018-08-15 13:20:00,10.43,10.46,10.42,10.45,1400700.0,10.43,10.46,10.42,10.45,1400700.0
2018-08-15 13:30:00,10.44,10.45,10.43,10.44,1716150.0,10.44,10.45,10.43,10.44,1716150.0
2018-08-15 13:40:00,10.45,10.45,10.42,10.42,1342050.0,10.45,10.45,10.42,10.42,1342050.0
2018-08-15 13:50:00,10.42,10.44,10.42,10.43,896000.0,10.42,10.44,10.42,10.43,896000.0
2018-08-15 14:00:00,10.43,10.43,10.41,10.42,2037050.0,10.43,10.43,10.41,10.42,2037050.0
2018-08-15 14:10:00,10.42,10.43,10.38,10.39,956700.0,10.42,10.43,10.38,10.39,956700.0
2018-08-15 14:20:00,10.39,10.4,10.36,10.39,2332750.0,10.39,10.4,10.36,10.39,2332750.0
2018-08-15 14:30:00,10.39,10.41,10.38,10.41,1953050.0,10.39,10.41,10.38,10.41,1953050.0
2018-08-15 14:40:00,10.4,10.42,10.39,10.41,850900.0,10.4,10.42,10.39,10.41,850900.0
2018-08-15 14:50:00,10.41,10.45,10.41,10.44,616500.0,10.41,10.45,10.41,10.44,616500.0
2018-08-15 15:00:00,10.44,10.46,10.44,10.44,632900.0,10.44,10.46,10.44,10.44,632900.0
2018-08-15 15:10:00,10.44,10.46,10.44,10.46,658050.0,10.44,10.46,10.44,10.46,658050.0
2018-08-15 15:20:00,10.46,10.48,10.46,10.48,550000.0,10.46,10.48,10.46,10.48,550000.0
2018-08-15 15:30:00,10.48,10.5,10.48,10.49,1108200.0,10.48,10.5,10.48,10.49,1108200.0
2018-08-15 15:40:00,10.49,10.52,10.49,10.52,1841150.0,10.49,10.52,10.49,10.52,1841150.0
2018-08-15 15:50:00,10.51,10.53,10.51,10.52,4085100.0,10.51,10.53,10.51,10.52,4085100.0
2018-08-16 09:30:00,10.53,10.61,10.4,10.42,3513600.0,10.53,10.61,10.4,10.42,3513600.0
2018-08-16 09:40:00,10.42,10.46,10.32,10.38,2325450.0,10.42,10.46,10.32,10.38,2325450.0
2018-08-16 09:50:00,10.38,10.46,10.36,10.44,1596900.0,10.38,10.46,10.36,10.44,1596900.0
2018-08-16 10:00:00,10.45,10.48,10.44,10.45,1321050.0,10.45,10.48,10.44,10.45,1321050.0
2018-08-16 10:10:00,10.46,10.46,10.41,10.43,1299900.0,10.46,10.46,10.41,10.43,1299900.0
2018-08-16 10:20:00,10.41,10.42,10.37,10.4,1180550.0,10.41,10.42,10.37,10.4,1180550.0
2018-08-16 10:30:00,10.4,10.43,10.37,10.37,1324350.0,10.4,10.43,10.37,10.37,1324350.0
2018-08-16 10:40:00,10.37,10.44,10.37,10.44,373600.0,10.37,10.44,10.37,10.44,373600.0
2018-08-16 10:50:00,10.43,10.46,10.42,10.45,819850.0,10.43,10.46,10.42,10.45,819850.0
2018-08-16 11:00:00,10.46,10.47,10.44,10.47,441700.0,10.46,10.47,10.44,10.47,441700.0
2018-08-16 11:10:00,10.47,10.49,10.46,10.49,366000.0,10.47,10.49,10.46,10.49,366000.0
2018-08-16 11:20:00,10.48,10.49,10.47,10.49,578750.0,10.48,10.49,10.47,10.49,578750.0
2018-08-16 11:30:00,10.49,10.52,10.48,10.51,972400.0,10.49,10.52,10.48,10.51,972400.0
2018-08-16 11:40:00,10.5,10.52,10.49,10.51,346150.0,10.5,10.52,10.49,10.51,346150.0
2018-08-16 11:50:00,10.5,10.51,10.47,10.51,809350.0,10.5,10.51,10.47,10.51,809350.0
2018-08-16 12:00:00,10.51,10.52,10.36,10.38,2911800.0,10.51,10.52,10.36,10.38,2911800.0
2018-08-16 12:10:00,10.38,10.43,10.37,10.41,1068500.0,10.38,10.43,10.37,10.41,1068500.0
2018-08-16 12:20:00,10.42,10.42,10.33,10.34,1184600.0,10.42,10.42,10.33,10.34,1184600.0
2018-08-16 12:30:00,10.33,10.35,10.25,10.26,2615200.0,10.33,10.35,10.25,10.26,2615200.0
2018-08-16 12:40:00,10.25,10.25,10.05,10.07,8360600.0,10.25,10.25,10.05,10.07,8360600.0
2018-08-16 12:50:00,10.07,10.16,10.02,10.15,6049950.0,10.07,10.16,10.02,10.15,6049950.0
2018-08-16 13:00:00,10.15,10.18,10.11,10.14,2714750.0,10.15,10.18,10.11,10.14,2714750.0
2018-08-16 13:10:00,10.14,10.14,10.07,10.1,2303850.0,10.14,10.14,10.07,10.1,2303850.0
2018-08-16 13:20:00,10.1,10.13,10.05,10.12,1353200.0,10.1,10.13,10.05,10.12,1353200.0
2018-08-16 13:30:00,10.11,10.14,10.09,10.09,1315200.0,10.11,10.14,10.09,10.09,1315200.0
2018-08-16 13:40:00,10.1,10.12,10.07,10.1,1104850.0,10.1,10.12,10.07,10.1,1104850.0
2018-08-16 13:50:00,10.1,10.12,10.06,10.07,1044850.0,10.1,10.12,10.06,10.07,1044850.0
2018-08-16 14:00:00,10.07,10.09,10.04,10.05,668200.0,10.07,10.09,10.04,10.05,668200.0
2018-08-16 14:10:00,10.05,10.06,10.0,10.0,1854300.0,10.05,10.06,10.0,10.0,1854300.0
2018-08-16 14:20:00,10.0,10.1,9.99,10.08,2868050.0,10.0,10.1,9.99,10.08,2868050.0
2018-08-16 14:30:00,10.09,10.09,10.05,10.07,1660900.0,10.09,10.09,10.05,10.07,1660900.0
2018-08-16 14:40:00,10.07,10.1,10.05,10.09,2013050.0,10.07,10.1,10.05,10.09,2013050.0
2018-08-16 14:50:00,10.09,10.1,10.07,10.07,1841750.0,10.09,10.1,10.07,10.07,1841750.0
2018-08-16 15:00:00,10.08,10.09,10.04,10.06,1010450.0,10.08,10.09,10.04,10.06,1010450.0
2018-08-16 15:10:00,10.06,10.09,10.06,10.06,845800.0,10.06,10.09,10.06,10.06,845800.0
2018-08-16 15:20:00,10.06,10.07,10.04,10.06,1295200.0,10.06,10.07,10.04,10.06,1295200.0
2018-08-16 15:30:00,10.06,10.07,10.05,10.07,1046250.0,10.06,10.07,10.05,10.07,1046250.0
2018-08-16 15:40:00,10.07,10.08,10.04,10.04,2564850.0,10.07,10.08,10.04,10.04,2564850.0
2018-08-16 15:50:00,10.04,10.06,10.02,10.05,5436150.0,10.04,10.06,10.02,10.05,5436150.0
2018-08-17 09:30:00,10.1,10.22,10.07,10.2,2419250.0,10.1,10.22,10.07,10.2,2419250.0
2018-08-17 09:40:00,10.2,10.2,10.13,10.17,794400.0,10.2,10.2,10.13,10.17,794400.0
2018-08-17 09:50:00,10.17,10.17,10.07,10.08,947850.0,10.17,10.17,10.07,10.08,947850.0
2018-08-17 10:00:00,10.07,10.08,10.03,10.06,622700.0,10.07,10.08,10.03,10.06,622700.0
2018-08-17 10:10:00,10.06,10.06,10.01,10.03,689100.0,10.06,10.06,10.01,10.03,689100.0
2018-08-17 10:20:00,10.04,10.04,10.02,10.04,408500.0,10.04,10.04,10.02,10.04,408500.0
2018-08-17 10:30:00,10.03,10.09,10.02,10.08,1269750.0,10.03,10.09,10.02,10.08,1269750.0
2018-08-17 10:40:00,10.08,10.12,10.08,10.11,1106750.0,10.08,10.12,10.08,10.11,1106750.0
2018-08-17 10:50:00,10.11,10.13,10.1,10.13,355000.0,10.11,10.13,10.1,10.13,355000.0
2018-08-17 11:00:00,10.12,10.12,10.1,10.12,361650.0,10.12,10.12,10.1,10.12,361650.0
2018-08-17 11:10:00,10.13,10.15,10.12,10.15,563700.0,10.13,10.15,10.12,10.15,563700.0
2018-08-17 11:20:00,10.15,10.2,10.15,10.17,542500.0,10.15,10.2,10.15,10.17,542500.0
2018-08-17 11:30:00,10.17,10.17,10.15,10.16,348300.0,10.17,10.17,10.15,10.16,348300.0
2018-08-17 11:40:00,10.16,10.16,10.14,10.16,316800.0,10.16,10.16,10.14,10.16,316800.0
2018-08-17 11:50:00,10.16,10.16,10.13,10.14,428250.0,10.16,10.16,10.13,10.14,428250.0
2018-08-17 12:00:00,10.14,10.19,10.14,10.19,436150.0,10.14,10.19,10.14,10.19,436150.0
2018-08-17 12:10:00,10.2,10.2,10.16,10.17,626700.0,10.2,10.2,10.16,10.17,626700.0
2018-08-17 12:20:00,10.17,10.18,10.16,10.17,165000.0,10.17,10.18,10.16,10.17,165000.0
2018-08-17 12:30:00,10.17,10.17,10.16,10.16,225250.0,10.17,10.17,10.16,10.16,225250.0
2018-08-17 12:40:00,10.15,10.22,10.15,10.22,612950.0,10.15,10.22,10.15,10.22,612950.0
2018-08-17 12:50:00,10.21,10.22,10.2,10.21,329100.0,10.21,10.22,10.2,10.21,329100.0
2018-08-17 13:00:00,10.21,10.25,10.2,10.24,943800.0,10.21,10.25,10.2,10.24,943800.0
2018-08-17 13:10:00,10.24,10.24,10.21,10.22,309150.0,10.24,10.24,10.21,10.22,309150.0
2018-08-17 13:20:00,10.22,10.23,10.22,10.22,373100.0,10.22,10.23,10.22,10.22,373100.0
2018-08-17 13:30:00,10.22,10.24,10.21,10.24,412500.0,10.22,10.24,10.21,10.24,412500.0
2018-08-17 13:40:00,10.24,10.24,10.22,10.23,399900.0,10.24,10.24,10.22,10.23,399900.0
2018-08-17 13:50:00,10.22,10.24,10.22,10.23,208550.0,10.22,10.24,10.22,10.23,208550.0
2018-08-17 14:00:00,10.23,10.25,10.23,10.25,383100.0,10.23,10.25,10.23,10.25,383100.0
2018-08-17 14:10:00,10.25,10.27,10.24,10.26,1265500.0,10.25,10.27,10.24,10.26,1265500.0
2018-08-17 14:20:00,10.26,10.27,10.24,10.27,347650.0,10.26,10.27,10.24,10.27,347650.0
2018-08-17 14:30:00,10.26,10.26,10.22,10.23,665250.0,10.26,10.26,10.22,10.23,665250.0
2018-08-17 14:40:00,10.23,10.23,10.22,10.23,177150.0,10.23,10.23,10.22,10.23,177150.0
2018-08-17 14:50:00,10.23,10.25,10.23,10.24,614750.0,10.23,10.25,10.23,10.24,614750.0
2018-08-17 15:00:00,10.24,10.24,10.23,10.23,511500.0,10.24,10.24,10.23,10.23,511500.0
2018-08-17 15:10:00,10.23,10.23,10.22,10.23,283600.0,10.23,10.23,10.22,10.23,283600.0
2018-08-17 15:20:00,10.23,10.24,10.22,10.23,731250.0,10.23,10.24,10.22,10.23,731250.0
2018-08-17 15:30:00,10.22,10.22,10.19,10.2,761050.0,10.22,10.22,10.19,10.2,761050.0
2018-08-17 15:40:00,10.2,10.21,10.19,10.2,577800.0,10.2,10.21,10.19,10.2,577800.0
2018-08-17 15:50:00,10.2,10.21,10.2,10.21,2370850.0,10.2,10.21,10.2,10.21,2370850.0
2018-08-20 09:30:00,10.21,10.21,10.12,10.12,1087350.0,10.21,10.21,10.12,10.12,1087350.0
2018-08-20 09:40:00,10.13,10.15,10.08,10.12,1016600.0,10.13,10.15,10.08,10.12,1016600.0
2018-08-20 09:50:00,10.14,10.15,10.11,10.15,723800.0,10.14,10.15,10.11,10.15,723800.0
2018-08-20 10:00:00,10.15,10.19,10.14,10.19,579950.0,10.15,10.19,10.14,10.19,579950.0
2018-08-20 10:10:00,10.2,10.2,10.15,10.16,316900.0,10.2,10.2,10.15,10.16,316900.0
2018-08-20 10:20:00,10.17,10.2,10.17,10.2,240400.0,10.17,10.2,10.17,10.2,240400.0
2018-08-20 10:30:00,10.2,10.23,10.19,10.21,466450.0,10.2,10.23,10.19,10.21,466450.0
2018-08-20 10:40:00,10.2,10.22,10.18,10.2,273300.0,10.2,10.22,10.18,10.2,273300.0
2018-08-20 10:50:00,10.21,10.23,10.21,10.22,510100.0,10.21,10.23,10.21,10.22,510100.0
2018-08-20 11:00:00,10.23,10.23,10.21,10.21,391450.0,10.23,10.23,10.21,10.21,391450.0
2018-08-20 11:10:00,10.22,10.27,10.22,10.27,550000.0,10.22,10.27,10.22,10.27,550000.0
2018-08-20 11:20:00,10.27,10.32,10.26,10.31,618100.0,10.27,10.32,10.26,10.31,618100.0
2018-08-20 11:30:00,10.3,10.31,10.29,10.31,341600.0,10.3,10.31,10.29,10.31,341600.0
2018-08-20 11:40:00,10.29,10.3,10.28,10.3,686650.0,10.29,10.3,10.28,10.3,686650.0
2018-08-20 11:50:00,10.3,10.3,10.29,10.3,626350.0,10.3,10.3,10.29,10.3,626350.0
2018-08-20 12:00:00,10.3,10.3,10.3,10.3,421250.0,10.3,10.3,10.3,10.3,421250.0
2018-08-20 12:10:00,10.3,10.31,10.3,10.31,167300.0,10.3,10.31,10.3,10.31,167300.0
2018-08-20 12:20:00,10.31,10.32,10.31,10.31,166900.0,10.31,10.32,10.31,10.31,166900.0
2018-08-20 12:30:00,10.3,10.33,10.3,10.32,210050.0,10.3,10.33,10.3,10.32,210050.0
2018-08-20 12:40:00,10.32,10.32,10.32,10.32,66750.0,10.32,10.32,10.32,10.32,66750.0
2018-08-20 12:50:00,10.31,10.32,10.3,10.31,210400.0,10.31,10.32,10.3,10.31,210400.0
2018-08-20 13:00:00,10.31,10.32,10.31,10.31,512900.0,10.31,10.32,10.31,10.31,512900.0
2018-08-20 13:10:00,10.31,10.32,10.31,10.31,177550.0,10.31,10.32,10.31,10.31,177550.0
2018-08-20 13:20:00,10.31,10.32,10.3,10.31,183850.0,10.31,10.32,10.3,10.31,183850.0
2018-08-20 13:30:00,10.31,10.31,10.3,10.3,127800.0,10.31,10.31,10.3,10.3,127800.0
2018-08-20 13:40:00,10.31,10.31,10.3,10.3,124250.0,10.31,10.31,10.3,10.3,124250.0
2018-08-20 13:50:00,10.3,10.31,10.3,10.3,121600.0,10.3,10.31,10.3,10.3,121600.0
2018-08-20 14:00:00,10.3,10.31,10.3,10.31,270000.0,10.3,10.31,10.3,10.31,270000.0
2018-08-20 14:10:00,10.31,10.31,10.3,10.3,796350.0,10.31,10.31,10.3,10.3,796350.0
2018-08-20 14:20:00,10.3,10.31,10.29,10.3,665000.0,10.3,10.31,10.29,10.3,665000.0
2018-08-20 14:30:00,10.3,10.31,10.3,10.3,160000.0,10.3,10.31,10.3,10.3,160000.0
2018-08-20 14:40:00,10.3,10.31,10.3,10.3,199000.0,10.3,10.31,10.3,10.3,199000.0
2018-08-20 14:50:00,10.3,10.31,10.3,10.31,285900.0,10.3,10.31,10.3,10.31,285900.0
2018-08-20 15:00:00,10.31,10.31,10.29,10.3,902550.0,10.31,10.31,10.29,10.3,902550.0
2018-08-20 15:10:00,10.31,10.31,10.3,10.3,585950.0,10.31,10.31,10.3,10.3,585950.0
2018-08-20 15:20:00,10.3,10.32,10.3,10.32,390500.0,10.3,10.32,10.3,10.32,390500.0
2018-08-20 15:30:00,10.31,10.34,10.3,10.33,751050.0,10.31,10.34,10.3,10.33,751050.0
2018-08-20 15:40:00,10.33,10.33,10.3,10.31,876350.0,10.33,10.33,10.3,10.31,876350.0
2018-08-20 15:50:00,10.31,10.32,10.3,10.31,2228400.0,10.31,10.32,10.3,10.31,2228400.0
2018-08-21 09:30:00,10.31,10.35,10.27,10.29,468700.0,10.31,10.35,10.27,10.29,468700.0
2018-08-21 09:40:00,10.29,10.3,10.24,10.27,397650.0,10.29,10.3,10.24,10.27,397650.0
2018-08-21 09:50:00,10.26,10.34,10.26,10.32,468950.0,10.26,10.34,10.26,10.32,468950.0
2018-08-21 10:00:00,10.33,10.34,10.3,10.31,272750.0,10.33,10.34,10.3,10.31,272750.0
2018-08-21 10:10:00,10.31,10.33,10.28,10.32,1838800.0,10.31,10.33,10.28,10.32,1838800.0
2018-08-21 10:20:00,10.33,10.35,10.33,10.34,781100.0,10.33,10.35,10.33,10.34,781100.0
2018-08-21 10:30:00,10.34,10.35,10.34,10.34,197300.0,10.34,10.35,10.34,10.34,197300.0
2018-08-21 10:40:00,10.34,10.38,10.34,10.37,367450.0,10.34,10.38,10.34,10.37,367450.0
2018-08-21 10:50:00,10.37,10.43,10.37,10.41,607850.0,10.37,10.43,10.37,10.41,607850.0
2018-08-21 11:00:00,10.4,10.4,10.39,10.4,184700.0,10.4,10.4,10.39,10.4,184700.0
2018-08-21 11:10:00,10.4,10.41,10.39,10.4,128950.0,10.4,10.41,10.39,10.4,128950.0
2018-08-21 11:20:00,10.4,10.4,10.39,10.4,135100.0,10.4,10.4,10.39,10.4,135100.0
2018-08-21 11:30:00,10.4,10.4,10.39,10.39,142500.0,10.4,10.4,10.39,10.39,142500.0
2018-08-21 11:40:00,10.4,10.4,10.39,10.4,211750.0,10.4,10.4,10.39,10.4,211750.0
2018-08-21 11:50:00,10.4,10.43,10.39,10.43,441200.0,10.4,10.43,10.39,10.43,441200.0
2018-08-21 12:00:00,10.43,10.44,10.43,10.43,302200.0,10.43,10.44,10.43,10.43,302200.0
2018-08-21 12:10:00,10.44,10.44,10.43,10.44,291350.0,10.44,10.44,10.43,10.44,291350.0
2018-08-21 12:20:00,10.43,10.44,10.43,10.43,288900.0,10.43,10.44,10.43,10.43,288900.0
2018-08-21 12:30:00,10.43,10.43,10.41,10.41,139400.0,10.43,10.43,10.41,10.41,139400.0
2018-08-21 12:40:00,10.41,10.41,10.4,10.4,217250.0,10.41,10.41,10.4,10.4,217250.0
2018-08-21 12:50:00,10.4,10.43,10.39,10.41,947750.0,10.4,10.43,10.39,10.41,947750.0
2018-08-21 13:00:00,10.41,10.43,10.39,10.4,390750.0,10.41,10.43,10.39,10.4,390750.0
2018-08-21 13:10:00,10.4,10.41,10.37,10.38,422200.0,10.4,10.41,10.37,10.38,422200.0
2018-08-21 13:20:00,10.39,10.39,10.38,10.38,196250.0,10.39,10.39,10.38,10.38,196250.0
2018-08-21 13:30:00,10.38,10.39,10.38,10.38,100050.0,10.38,10.39,10.38,10.38,100050.0
2018-08-21 13:40:00,10.38,10.39,10.37,10.37,195900.0,10.38,10.39,10.37,10.37,195900.0
2018-08-21 13:50:00,10.37,10.37,10.36,10.36,241250.0,10.37,10.37,10.36,10.36,241250.0
2018-08-21 14:00:00,10.37,10.39,10.36,10.38,341750.0,10.37,10.39,10.36,10.38,341750.0
2018-08-21 14:10:00,10.38,10.39,10.38,10.39,60000.0,10.38,10.39,10.38,10.39,60000.0
2018-08-21 14:20:00,10.39,10.41,10.39,10.41,204200.0,10.39,10.41,10.39,10.41,204200.0
2018-08-21 14:30:00,10.4,10.42,10.4,10.42,120000.0,10.4,10.42,10.4,10.42,120000.0
2018-08-21 14:40:00,10.41,10.42,10.41,10.41,129150.0,10.41,10.42,10.41,10.41,129150.0
2018-08-21 14:50:00,10.4,10.41,10.37,10.38,573000.0,10.4,10.41,10.37,10.38,573000.0
2018-08-21 15:00:00,10.39,10.39,10.38,10.38,100000.0,10.39,10.39,10.38,10.38,100000.0
2018-08-21 15:10:00,10.38,10.4,10.38,10.4,452900.0,10.38,10.4,10.38,10.4,452900.0
2018-08-21 15:20:00,10.39,10.4,10.39,10.4,146100.0,10.39,10.4,10.39,10.4,146100.0
2018-08-21 15:30:00,10.4,10.41,10.4,10.41,345950.0,10.4,10.41,10.4,10.41,345950.0
2018-08-21 15:40:00,10.4,10.4,10.38,10.38,442300.0,10.4,10.4,10.38,10.38,442300.0
2018-08-21 15:50:00,10.38,10.39,10.37,10.38,1371850.0,10.38,10.39,10.37,10.38,1371850.0
2018-08-22 09:30:00,10.38,10.46,10.36,10.43,1231800.0,10.38,10.46,10.36,10.43,1231800.0
2018-08-22 09:40:00,10.43,10.43,10.36,10.38,642900.0,10.43,10.43,10.36,10.38,642900.0
2018-08-22 09:50:00,10.38,10.51,10.37,10.45,2409350.0,10.38,10.51,10.37,10.45,2409350.0
2018-08-22 10:00:00,10.47,10.51,10.46,10.49,1091300.0,10.47,10.51,10.46,10.49,1091300.0
2018-08-22 10:10:00,10.49,10.54,10.49,10.53,1153900.0,10.49,10.54,10.49,10.53,1153900.0
2018-08-22 10:20:00,10.53,10.54,10.49,10.5,664650.0,10.53,10.54,10.49,10.5,664650.0
2018-08-22 10:30:00,10.5,10.51,10.48,10.51,588100.0,10.5,10.51,10.48,10.51,588100.0
2018-08-22 10:40:00,10.51,10.53,10.5,10.53,344900.0,10.51,10.53,10.5,10.53,344900.0
2018-08-22 10:50:00,10.54,10.54,10.51,10.52,163000.0,10.54,10.54,10.51,10.52,163000.0
2018-08-22 11:00:00,10.52,10.52,10.51,10.52,234000.0,10.52,10.52,10.51,10.52,234000.0
2018-08-22 11:10:00,10.52,10.52,10.49,10.51,275900.0,10.52,10.52,10.49,10.51,275900.0
2018-08-22 11:20:00,10.51,10.51,10.5,10.51,208000.0,10.51,10.51,10.5,10.51,208000.0
2018-08-22 11:30:00,10.51,10.52,10.5,10.52,145200.0,10.51,10.52,10.5,10.52,145200.0
2018-08-22 11:40:00,10.51,10.52,10.51,10.52,165000.0,10.51,10.52,10.51,10.52,165000.0
2018-08-22 11:50:00,10.53,10.54,10.52,10.53,215550.0,10.53,10.54,10.52,10.53,215550.0
2018-08-22 12:00:00,10.52,10.53,10.52,10.52,140000.0,10.52,10.53,10.52,10.52,140000.0
2018-08-22 12:10:00,10.52,10.53,10.51,10.53,100000.0,10.52,10.53,10.51,10.53,100000.0
2018-08-22 12:20:00,10.53,10.53,10.52,10.52,224150.0,10.53,10.53,10.52,10.52,224150.0
2018-08-22 12:30:00,10.52,10.52,10.51,10.51,162500.0,10.52,10.52,10.51,10.51,162500.0
2018-08-22 12:40:00,10.51,10.52,10.51,10.51,70000.0,10.51,10.52,10.51,10.51,70000.0
2018-08-22 12:50:00,10.51,10.51,10.5,10.51,207550.0,10.51,10.51,10.5,10.51,207550.0
2018-08-22 13:00:00,10.51,10.52,10.5,10.51,117500.0,10.51,10.52,10.5,10.51,117500.0
2018-08-22 13:10:00,10.51,10.51,10.5,10.51,196250.0,10.51,10.51,10.5,10.51,196250.0
2018-08-22 13:20:00,10.5,10.53,10.5,10.53,320650.0,10.5,10.53,10.5,10.53,320650.0
2018-08-22 13:30:00,10.52,10.54,10.52,10.53,377750.0,10.52,10.54,10.52,10.53,377750.0
2018-08-22 13:40:00,10.54,10.54,10.52,10.52,400100.0,10.54,10.54,10.52,10.52,400100.0
2018-08-22 13:50:00,10.53,10.54,10.53,10.54,35000.0,10.53,10.54,10.53,10.54,35000.0
2018-08-22 14:00:00,10.53,10.54,10.53,10.53,155000.0,10.53,10.54,10.53,10.53,155000.0
2018-08-22 14:10:00,10.54,10.54,10.52,10.52,108600.0,10.54,10.54,10.52,10.52,108600.0
2018-08-22 14:20:00,10.52,10.52,10.49,10.5,422100.0,10.52,10.52,10.49,10.5,422100.0
2018-08-22 14:30:00,10.5,10.51,10.49,10.51,95050.0,10.5,10.51,10.49,10.51,95050.0
2018-08-22 14:40:00,10.5,10.51,10.5,10.5,114400.0,10.5,10.51,10.5,10.5,114400.0
2018-08-22 14:50:00,10.5,10.51,10.49,10.51,190100.0,10.5,10.51,10.49,10.51,190100.0
2018-08-22 15:00:00,10.51,10.51,10.49,10.5,86200.0,10.51,10.51,10.49,10.5,86200.0
2018-08-22 15:10:00,10.5,10.5,10.49,10.5,115000.0,10.5,10.5,10.49,10.5,115000.0
2018-08-22 15:20:00,10.5,10.5,10.5,10.5,97150.0,10.5,10.5,10.5,10.5,97150.0
2018-08-22 15:30:00,10.5,10.5,10.49,10.5,178100.0,10.5,10.5,10.49,10.5,178100.0
2018-08-22 15:40:00,10.49,10.5,10.49,10.49,508750.0,10.49,10.5,10.49,10.49,508750.0
2018-08-22 15:50:00,10.49,10.49,10.47,10.47,1815150.0,10.49,10.49,10.47,10.47,1815150.0
2018-08-23 09:30:00,10.29,10.33,10.23,10.28,3686800.0,10.29,10.33,10.23,10.28,3686800.0
2018-08-23 09:40:00,10.26,10.29,10.22,10.24,4298500.0,10.26,10.29,10.22,10.24,4298500.0
2018-08-23 09:50:00,10.25,10.3,10.24,10.28,1128150.0,10.25,10.3,10.24,10.28,1128150.0
2018-08-23 10:00:00,10.28,10.29,10.25,10.28,788900.0,10.28,10.29,10.25,10.28,788900.0
2018-08-23 10:10:00,10.29,10.36,10.29,10.34,1140000.0,10.29,10.36,10.29,10.34,1140000.0
2018-08-23 10:20:00,10.35,10.4,10.34,10.39,1182650.0,10.35,10.4,10.34,10.39,1182650.0
2018-08-23 10:30:00,10.4,10.41,10.37,10.38,1039600.0,10.4,10.41,10.37,10.38,1039600.0
2018-08-23 10:40:00,10.38,10.38,10.36,10.36,378100.0,10.38,10.38,10.36,10.36,378100.0
2018-08-23 10:50:00,10.38,10.38,10.36,10.37,181000.0,10.38,10.38,10.36,10.37,181000.0
2018-08-23 11:00:00,10.37,10.4,10.37,10.39,579850.0,10.37,10.4,10.37,10.39,579850.0
2018-08-23 11:10:00,10.39,10.39,10.36,10.36,320850.0,10.39,10.39,10.36,10.36,320850.0
2018-08-23 11:20:00,10.36,10.39,10.36,10.39,379800.0,10.36,10.39,10.36,10.39,379800.0
2018-08-23 11:30:00,10.38,10.4,10.38,10.38,95000.0,10.38,10.4,10.38,10.38,95000.0
2018-08-23 11:40:00,10.39,10.42,10.38,10.42,600050.0,10.39,10.42,10.38,10.42,600050.0
2018-08-23 11:50:00,10.41,10.44,10.4,10.44,560400.0,10.41,10.44,10.4,10.44,560400.0
2018-08-23 12:00:00,10.43,10.45,10.42,10.43,270500.0,10.43,10.45,10.42,10.43,270500.0
2018-08-23 12:10:00,10.43,10.43,10.41,10.42,187850.0,10.43,10.43,10.41,10.42,187850.0
2018-08-23 12:20:00,10.42,10.45,10.42,10.45,335950.0,10.42,10.45,10.42,10.45,335950.0
2018-08-23 12:30:00,10.45,10.45,10.42,10.43,279600.0,10.45,10.45,10.42,10.43,279600.0
2018-08-23 12:40:00,10.44,10.45,10.43,10.43,193100.0,10.44,10.45,10.43,10.43,193100.0
2018-08-23 12:50:00,10.43,10.43,10.42,10.43,271500.0,10.43,10.43,10.42,10.43,271500.0
2018-08-23 13:00:00,10.42,10.43,10.41,10.41,175000.0,10.42,10.43,10.41,10.41,175000.0
2018-08-23 13:10:00,10.42,10.42,10.39,10.4,105450.0,10.42,10.42,10.39,10.4,105450.0
2018-08-23 13:20:00,10.39,10.4,10.39,10.4,101000.0,10.39,10.4,10.39,10.4,101000.0
2018-08-23 13:30:00,10.4,10.42,10.4,10.4,449050.0,10.4,10.42,10.4,10.4,449050.0
2018-08-23 13:40:00,10.4,10.42,10.4,10.4,124800.0,10.4,10.42,10.4,10.4,124800.0
2018-08-23 13:50:00,10.41,10.41,10.39,10.4,188450.0,10.41,10.41,10.39,10.4,188450.0
2018-08-23 14:00:00,10.41,10.42,10.4,10.42,155000.0,10.41,10.42,10.4,10.42,155000.0
2018-08-23 14:10:00,10.41,10.41,10.39,10.4,235000.0,10.41,10.41,10.39,10.4,235000.0
2018-08-23 14:20:00,10.4,10.4,10.37,10.38,505200.0,10.4,10.4,10.37,10.38,505200.0
2018-08-23 14:30:00,10.38,10.38,10.37,10.38,140000.0,10.38,10.38,10.37,10.38,140000.0
2018-08-23 14:40:00,10.38,10.38,10.37,10.38,176000.0,10.38,10.38,10.37,10.38,176000.0
2018-08-23 14:50:00,10.37,10.39,10.37,10.38,257500.0,10.37,10.39,10.37,10.38,257500.0
2018-08-23 15:00:00,10.38,10.41,10.38,10.41,180000.0,10.38,10.41,10.38,10.41,180000.0
2018-08-23 15:10:00,10.41,10.41,10.39,10.4,530150.0,10.41,10.41,10.39,10.4,530150.0
2018-08-23 15:20:00,10.4,10.4,10.37,10.39,401550.0,10.4,10.4,10.37,10.39,401550.0
2018-08-23 15:30:00,10.39,10.39,10.37,10.38,633650.0,10.39,10.39,10.37,10.38,633650.0
2018-08-23 15:40:00,10.38,10.38,10.34,10.36,981550.0,10.38,10.38,10.34,10.36,981550.0
2018-08-23 15:50:00,10.36,10.37,10.34,10.36,1063950.0,10.36,10.37,10.34,10.36,1063950.0
2018-08-24 09:30:00,10.41,10.45,10.4,10.45,651700.0,10.41,10.45,10.4,10.45,651700.0
2018-08-24 09:40:00,10.44,10.46,10.42,10.43,865600.0,10.44,10.46,10.42,10.43,865600.0
2018-08-24 09:50:00,10.43,10.43,10.41,10.42,1696800.0,10.43,10.43,10.41,10.42,1696800.0
2018-08-24 10:00:00,10.42,10.44,10.41,10.43,370600.0,10.42,10.44,10.41,10.43,370600.0
2018-08-24 10:10:00,10.42,10.43,10.41,10.43,460650.0,10.42,10.43,10.41,10.43,460650.0
2018-08-24 10:20:00,10.43,10.43,10.42,10.42,568850.0,10.43,10.43,10.42,10.42,568850.0
2018-08-24 10:30:00,10.42,10.45,10.42,10.45,515900.0,10.42,10.45,10.42,10.45,515900.0
2018-08-24 10:40:00,10.45,10.45,10.44,10.44,244600.0,10.45,10.45,10.44,10.44,244600.0
2018-08-24 10:50:00,10.44,10.45,10.42,10.44,231750.0,10.44,10.45,10.42,10.44,231750.0
2018-08-24 11:00:00,10.44,10.44,10.43,10.44,129550.0,10.44,10.44,10.43,10.44,129550.0
2018-08-24 11:10:00,10.43,10.44,10.42,10.44,209000.0,10.43,10.44,10.42,10.44,209000.0
2018-08-24 11:20:00,10.44,10.44,10.42,10.44,300500.0,10.44,10.44,10.42,10.44,300500.0
2018-08-24 11:30:00,10.44,10.44,10.43,10.43,210000.0,10.44,10.44,10.43,10.43,210000.0
2018-08-24 11:40:00,10.43,10.44,10.43,10.43,375800.0,10.43,10.44,10.43,10.43,375800.0
2018-08-24 11:50:00,10.43,10.43,10.41,10.41,389950.0,10.43,10.43,10.41,10.41,389950.0
2018-08-24 12:00:00,10.42,10.43,10.4,10.41,338500.0,10.42,10.43,10.4,10.41,338500.0
2018-08-24 12:10:00,10.41,10.42,10.4,10.41,715550.0,10.41,10.42,10.4,10.41,715550.0
2018-08-24 12:20:00,10.4,10.41,10.4,10.41,226800.0,10.4,10.41,10.4,10.41,226800.0
2018-08-24 12:30:00,10.4,10.41,10.4,10.41,276100.0,10.4,10.41,10.4,10.41,276100.0
2018-08-24 12:40:00,10.41,10.42,10.4,10.42,250350.0,10.41,10.42,10.4,10.42,250350.0
2018-08-24 12:50:00,10.42,10.42,10.4,10.4,129050.0,10.42,10.42,10.4,10.4,129050.0
2018-08-24 13:00:00,10.4,10.42,10.4,10.4,140000.0,10.4,10.42,10.4,10.4,140000.0
2018-08-24 13:10:00,10.4,10.4,10.39,10.4,205600.0,10.4,10.4,10.39,10.4,205600.0
2018-08-24 13:20:00,10.4,10.4,10.39,10.4,223400.0,10.4,10.4,10.39,10.4,223400.0
2018-08-24 13:30:00,10.4,10.4,10.39,10.39,97700.0,10.4,10.4,10.39,10.39,97700.0
2018-08-24 13:40:00,10.4,10.4,10.39,10.4,63750.0,10.4,10.4,10.39,10.4,63750.0
2018-08-24 13:50:00,10.4,10.41,10.39,10.41,115000.0,10.4,10.41,10.39,10.41,115000.0
2018-08-24 14:00:00,10.41,10.42,10.39,10.4,134000.0,10.41,10.42,10.39,10.4,134000.0
2018-08-24 14:10:00,10.4,10.41,10.39,10.39,141900.0,10.4,10.41,10.39,10.39,141900.0
2018-08-24 14:20:00,10.4,10.42,10.4,10.42,330800.0,10.4,10.42,10.4,10.42,330800.0
2018-08-24 14:30:00,10.42,10.42,10.4,10.41,702050.0,10.42,10.42,10.4,10.41,702050.0
2018-08-24 14:40:00,10.41,10.42,10.41,10.42,140000.0,10.41,10.42,10.41,10.42,140000.0
2018-08-24 14:50:00,10.41,10.42,10.41,10.42,175450.0,10.41,10.42,10.41,10.42,175450.0
2018-08-24 15:00:00,10.42,10.43,10.42,10.43,106500.0,10.42,10.43,10.42,10.43,106500.0
2018-08-24 15:10:00,10.42,10.43,10.42,10.42,226900.0,10.42,10.43,10.42,10.42,226900.0
2018-08-24 15:20:00,10.42,10.42,10.42,10.42,140000.0,10.42,10.42,10.42,10.42,140000.0
2018-08-24 15:30:00,10.42,10.42,10.42,10.42,470500.0,10.42,10.42,10.42,10.42,470500.0
2018-08-24 15:40:00,10.42,10.42,10.41,10.41,615900.0,10.42,10.42,10.41,10.41,615900.0
2018-08-24 15:50:00,10.41,10.42,10.41,10.42,1343850.0,10.41,10.42,10.41,10.42,1343850.0
2018-08-27 09:30:00,10.24,10.26,10.06,10.12,3916900.0,10.24,10.26,10.06,10.12,3916900.0
2018-08-27 09:40:00,10.13,10.19,10.13,10.14,1638150.0,10.13,10.19,10.13,10.14,1638150.0
2018-08-27 09:50:00,10.14,10.14,10.06,10.08,1737000.0,10.14,10.14,10.06,10.08,1737000.0
2018-08-27 10:00:00,10.08,10.13,10.08,10.09,1823650.0,10.08,10.13,10.08,10.09,1823650.0
2018-08-27 10:10:00,10.09,10.09,10.07,10.08,1091150.0,10.09,10.09,10.07,10.08,1091150.0
2018-08-27 10:20:00,10.07,10.08,10.04,10.04,1301050.0,10.07,10.08,10.04,10.04,1301050.0
2018-08-27 10:30:00,10.04,10.04,10.0,10.0,1446200.0,10.04,10.04,10.0,10.0,1446200.0
2018-08-27 10:40:00,10.0,10.01,9.96,9.97,1880900.0,10.0,10.01,9.96,9.97,1880900.0
2018-08-27 10:50:00,9.97,10.02,9.97,10.01,2123650.0,9.97,10.02,9.97,10.01,2123650.0
2018-08-27 11:00:00,10.0,10.03,9.99,10.03,1557800.0,10.0,10.03,9.99,10.03,1557800.0
2018-08-27 11:10:00,10.03,10.04,9.97,9.97,1958400.0,10.03,10.04,9.97,9.97,1958400.0
2018-08-27 11:20:00,9.97,9.98,9.94,9.96,671000.0,9.97,9.98,9.94,9.96,671000.0
2018-08-27 11:30:00,9.96,10.01,9.96,10.01,743450.0,9.96,10.01,9.96,10.01,743450.0
2018-08-27 11:40:00,10.01,10.01,9.97,9.98,599500.0,10.01,10.01,9.97,9.98,599500.0
2018-08-27 11:50:00,9.98,9.99,9.96,9.96,1043600.0,9.98,9.99,9.96,9.96,1043600.0
2018-08-27 12:00:00,9.96,9.98,9.95,9.96,732000.0,9.96,9.98,9.95,9.96,732000.0
2018-08-27 12:10:00,9.97,9.97,9.94,9.96,537300.0,9.97,9.97,9.94,9.96,537300.0
2018-08-27 12:20:00,9.96,9.98,9.95,9.95,527900.0,9.96,9.98,9.95,9.95,527900.0
2018-08-27 12:30:00,9.95,9.96,9.94,9.96,638450.0,9.95,9.96,9.94,9.96,638450.0
2018-08-27 12:40:00,9.96,9.96,9.94,9.94,433950.0,9.96,9.96,9.94,9.94,433950.0
2018-08-27 12:50:00,9.95,9.96,9.93,9.95,1052150.0,9.95,9.96,9.93,9.95,1052150.0
2018-08-27 13:00:00,9.95,9.95,9.91,9.91,1168050.0,9.95,9.95,9.91,9.91,1168050.0
2018-08-27 13:10:00,9.91,9.93,9.89,9.89,1595050.0,9.91,9.93,9.89,9.89,1595050.0
2018-08-27 13:20:00,9.89,9.92,9.87,9.91,2213300.0,9.89,9.92,9.87,9.91,2213300.0
2018-08-27 13:30:00,9.91,9.94,9.89,9.93,1139300.0,9.91,9.94,9.89,9.93,1139300.0
2018-08-27 13:40:00,9.95,9.96,9.92,9.95,1062100.0,9.95,9.96,9.92,9.95,1062100.0
2018-08-27 13:50:00,9.95,10.01,9.95,9.99,2106600.0,9.95,10.01,9.95,9.99,2106600.0
2018-08-27 14:00:00,10.0,10.0,9.97,9.97,672800.0,10.0,10.0,9.97,9.97,672800.0
2018-08-27 14:10:00,9.97,9.98,9.93,9.93,1204600.0,9.97,9.98,9.93,9.93,1204600.0
2018-08-27 14:20:00,9.93,9.95,9.91,9.95,774250.0,9.93,9.95,9.91,9.95,774250.0
2018-08-27 14:30:00,9.95,9.95,9.92,9.93,365300.0,9.95,9.95,9.92,9.93,365300.0
2018-08-27 14:40:00,9.93,9.94,9.92,9.93,204350.0,9.93,9.94,9.92,9.93,204350.0
2018-08-27 14:50:00,9.92,9.92,9.9,9.91,409750.0,9.92,9.92,9.9,9.91,409750.0
2018-08-27 15:00:00,9.91,9.95,9.91,9.94,1143950.0,9.91,9.95,9.91,9.94,1143950.0
2018-08-27 15:10:00,9.94,9.95,9.93,9.93,885500.0,9.94,9.95,9.93,9.93,885500.0
2018-08-27 15:20:00,9.93,9.94,9.92,9.94,764950.0,9.93,9.94,9.92,9.94,764950.0
2018-08-27 15:30:00,9.94,9.94,9.92,9.92,974850.0,9.94,9.94,9.92,9.92,974850.0
2018-08-27 15:40:00,9.91,9.93,9.91,9.93,1371550.0,9.91,9.93,9.91,9.93,1371550.0
2018-08-27 15:50:00,9.93,9.93,9.9,9.91,3156150.0,9.93,9.93,9.9,9.91,3156150.0
2018-08-28 09:30:00,9.93,10.06,9.93,9.96,1886850.0,9.93,10.06,9.93,9.96,1886850.0
2018-08-28 09:40:00,9.94,9.98,9.94,9.97,712450.0,9.94,9.98,9.94,9.97,712450.0
2018-08-28 09:50:00,9.96,9.97,9.89,9.91,1026250.0,9.96,9.97,9.89,9.91,1026250.0
2018-08-28 10:00:00,9.91,9.95,9.91,9.93,562550.0,9.91,9.95,9.91,9.93,562550.0
2018-08-28 10:10:00,9.93,9.94,9.92,9.93,690300.0,9.93,9.94,9.92,9.93,690300.0
2018-08-28 10:20:00,9.94,9.94,9.91,9.94,297550.0,9.94,9.94,9.91,9.94,297550.0
2018-08-28 10:30:00,9.94,9.94,9.91,9.91,540700.0,9.94,9.94,9.91,9.91,540700.0
2018-08-28 10:40:00,9.91,9.93,9.9,9.91,452700.0,9.91,9.93,9.9,9.91,452700.0
2018-08-28 10:50:00,9.9,9.93,9.9,9.92,130000.0,9.9,9.93,9.9,9.92,130000.0
2018-08-28 11:00:00,9.91,9.93,9.91,9.92,347000.0,9.91,9.93,9.91,9.92,347000.0
2018-08-28 11:10:00,9.92,9.93,9.91,9.93,185650.0,9.92,9.93,9.91,9.93,185650.0
2018-08-28 11:20:00,9.94,9.94,9.93,9.93,702650.0,9.94,9.94,9.93,9.93,702650.0
2018-08-28 11:30:00,9.93,9.93,9.92,9.93,539200.0,9.93,9.93,9.92,9.93,539200.0
2018-08-28 11:40:00,9.93,9.93,9.91,9.91,178100.0,9.93,9.93,9.91,9.91,178100.0
2018-08-28 11:50:00,9.91,9.92,9.9,9.9,270750.0,9.91,9.92,9.9,9.9,270750.0
2018-08-28 12:00:00,9.9,9.91,9.89,9.9,365000.0,9.9,9.91,9.89,9.9,365000.0
2018-08-28 12:10:00,9.9,9.93,9.9,9.92,263850.0,9.9,9.93,9.9,9.92,263850.0
2018-08-28 12:20:00,9.93,9.93,9.91,9.91,195500.0,9.93,9.93,9.91,9.91,195500.0
2018-08-28 12:30:00,9.92,9.94,9.92,9.93,180800.0,9.92,9.94,9.92,9.93,180800.0
2018-08-28 12:40:00,9.93,9.93,9.91,9.93,170000.0,9.93,9.93,9.91,9.93,170000.0
2018-08-28 12:50:00,9.93,9.93,9.91,9.91,206250.0,9.93,9.93,9.91,9.91,206250.0
2018-08-28 13:00:00,9.91,9.94,9.91,9.92,415000.0,9.91,9.94,9.91,9.92,415000.0
2018-08-28 13:10:00,9.92,9.92,9.91,9.91,282500.0,9.92,9.92,9.91,9.91,282500.0
2018-08-28 13:20:00,9.92,9.92,9.9,9.9,100000.0,9.92,9.92,9.9,9.9,100000.0
2018-08-28 13:30:00,9.9,9.91,9.89,9.89,582050.0,9.9,9.91,9.89,9.89,582050.0
2018-08-28 13:40:00,9.9,9.9,9.89,9.89,91850.0,9.9,9.9,9.89,9.89,91850.0
2018-08-28 13:50:00,9.89,9.89,9.88,9.89,264000.0,9.89,9.89,9.88,9.89,264000.0
2018-08-28 14:00:00,9.88,9.89,9.88,9.88,489350.0,9.88,9.89,9.88,9.88,489350.0
2018-08-28 14:10:00,9.89,9.9,9.88,9.9,466950.0,9.89,9.9,9.88,9.9,466950.0
2018-08-28 14:20:00,9.89,9.9,9.88,9.88,116200.0,9.89,9.9,9.88,9.88,116200.0
2018-08-28 14:30:00,9.88,9.89,9.88,9.88,130000.0,9.88,9.89,9.88,9.88,130000.0
2018-08-28 14:40:00,9.88,9.89,9.88,9.88,189850.0,9.88,9.89,9.88,9.88,189850.0
2018-08-28 14:50:00,9.88,9.89,9.88,9.89,124650.0,9.88,9.89,9.88,9.89,124650.0
2018-08-28 15:00:00,9.88,9.9,9.88,9.89,459000.0,9.88,9.9,9.88,9.89,459000.0
2018-08-28 15:10:00,9.89,9.9,9.89,9.89,80100.0,9.89,9.9,9.89,9.89,80100.0
2018-08-28 15:20:00,9.89,9.89,9.88,9.89,220900.0,9.89,9.89,9.88,9.89,220900.0
2018-08-28 15:30:00,9.89,9.9,9.89,9.9,335000.0,9.89,9.9,9.89,9.9,335000.0
2018-08-28 15:40:00,9.9,9.9,9.89,9.89,567400.0,9.9,9.9,9.89,9.89,567400.0
2018-08-28 15:50:00,9.89,9.89,9.87,9.88,1599850.0,9.89,9.89,9.87,9.88,1599850.0
2018-08-29 09:30:00,9.95,9.95,9.84,9.87,1190250.0,9.95,9.95,9.84,9.87,1190250.0
2018-08-29 09:40:00,9.87,9.88,9.85,9.88,302500.0,9.87,9.88,9.85,9.88,302500.0
2018-08-29 09:50:00,9.87,9.87,9.82,9.84,609700.0,9.87,9.87,9.82,9.84,609700.0
2018-08-29 10:00:00,9.85,9.85,9.72,9.72,2536550.0,9.85,9.85,9.72,9.72,2536550.0
2018-08-29 10:10:00,9.73,9.81,9.71,9.8,1533800.0,9.73,9.81,9.71,9.8,1533800.0
2018-08-29 10:20:00,9.79,9.84,9.77,9.8,703850.0,9.79,9.84,9.77,9.8,703850.0
2018-08-29 10:30:00,9.8,9.86,9.8,9.83,423850.0,9.8,9.86,9.8,9.83,423850.0
2018-08-29 10:40:00,9.84,9.86,9.81,9.81,529450.0,9.84,9.86,9.81,9.81,529450.0
2018-08-29 10:50:00,9.81,9.82,9.78,9.81,489450.0,9.81,9.82,9.78,9.81,489450.0
2018-08-29 11:00:00,9.8,9.82,9.8,9.81,417500.0,9.8,9.82,9.8,9.81,417500.0
2018-08-29 11:10:00,9.8,9.8,9.78,9.79,157700.0,9.8,9.8,9.78,9.79,157700.0
2018-08-29 11:20:00,9.78,9.79,9.77,9.78,425000.0,9.78,9.79,9.77,9.78,425000.0
2018-08-29 11:30:00,9.78,9.79,9.78,9.79,95800.0,9.78,9.79,9.78,9.79,95800.0
2018-08-29 11:40:00,9.79,9.8,9.79,9.8,235700.0,9.79,9.8,9.79,9.8,235700.0
2018-08-29 11:50:00,9.8,9.8,9.77,9.77,377550.0,9.8,9.8,9.77,9.77,377550.0
2018-08-29 12:00:00,9.76,9.78,9.76,9.78,501300.0,9.76,9.78,9.76,9.78,501300.0
2018-08-29 12:10:00,9.78,9.8,9.78,9.8,118250.0,9.78,9.8,9.78,9.8,118250.0
2018-08-29 12:20:00,9.8,9.8,9.78,9.79,180100.0,9.8,9.8,9.78,9.79,180100.0
2018-08-29 12:30:00,9.79,9.79,9.75,9.76,981600.0,9.79,9.79,9.75,9.76,981600.0
2018-08-29 12:40:00,9.75,9.77,9.73,9.77,1528450.0,9.75,9.77,9.73,9.77,1528450.0
2018-08-29 12:50:00,9.78,9.78,9.73,9.75,512450.0,9.78,9.78,9.73,9.75,512450.0
2018-08-29 13:00:00,9.75,9.75,9.73,9.74,512350.0,9.75,9.75,9.73,9.74,512350.0
2018-08-29 13:10:00,9.74,9.77,9.74,9.77,236000.0,9.74,9.77,9.74,9.77,236000.0
2018-08-29 13:20:00,9.76,9.76,9.75,9.75,299500.0,9.76,9.76,9.75,9.75,299500.0
2018-08-29 13:30:00,9.76,9.77,9.76,9.77,320000.0,9.76,9.77,9.76,9.77,320000.0
2018-08-29 13:40:00,9.76,9.77,9.76,9.76,129800.0,9.76,9.77,9.76,9.76,129800.0
2018-08-29 13:50:00,9.76,9.76,9.75,9.75,538550.0,9.76,9.76,9.75,9.75,538550.0
2018-08-29 14:00:00,9.75,9.77,9.75,9.76,1062950.0,9.75,9.77,9.75,9.76,1062950.0
2018-08-29 14:10:00,9.76,9.78,9.75,9.77,256850.0,9.76,9.78,9.75,9.77,256850.0
2018-08-29 14:20:00,9.77,9.78,9.76,9.78,318700.0,9.77,9.78,9.76,9.78,318700.0
2018-08-29 14:30:00,9.78,9.78,9.76,9.77,200000.0,9.78,9.78,9.76,9.77,200000.0
2018-08-29 14:40:00,9.77,9.77,9.74,9.75,270000.0,9.77,9.77,9.74,9.75,270000.0
2018-08-29 14:50:00,9.75,9.76,9.74,9.76,263000.0,9.75,9.76,9.74,9.76,263000.0
2018-08-29 15:00:00,9.76,9.76,9.75,9.76,382100.0,9.76,9.76,9.75,9.76,382100.0
2018-08-29 15:10:00,9.76,9.76,9.75,9.76,332600.0,9.76,9.76,9.75,9.76,332600.0
2018-08-29 15:20:00,9.76,9.76,9.75,9.76,215200.0,9.76,9.76,9.75,9.76,215200.0
2018-08-29 15:30:00,9.76,9.77,9.76,9.77,683000.0,9.76,9.77,9.76,9.77,683000.0
2018-08-29 15:40:00,9.77,9.77,9.76,9.77,1227100.0,9.77,9.77,9.76,9.77,1227100.0
2018-08-29 15:50:00,9.76,9.77,9.74,9.75,1333400.0,9.76,9.77,9.74,9.75,1333400.0
2018-08-30 09:30:00,9.73,9.81,9.71,9.75,568550.0,9.73,9.81,9.71,9.75,568550.0
2018-08-30 09:40:00,9.74,9.75,9.73,9.74,270400.0,9.74,9.75,9.73,9.74,270400.0
2018-08-30 09:50:00,9.73,9.73,9.69,9.7,825500.0,9.73,9.73,9.69,9.7,825500.0
2018-08-30 10:00:00,9.71,9.78,9.71,9.76,852650.0,9.71,9.78,9.71,9.76,852650.0
2018-08-30 10:10:00,9.77,9.78,9.76,9.76,725800.0,9.77,9.78,9.76,9.76,725800.0
2018-08-30 10:20:00,9.77,9.77,9.75,9.75,232300.0,9.77,9.77,9.75,9.75,232300.0
2018-08-30 10:30:00,9.75,9.76,9.72,9.74,409050.0,9.75,9.76,9.72,9.74,409050.0
2018-08-30 10:40:00,9.74,9.75,9.74,9.74,295800.0,9.74,9.75,9.74,9.74,295800.0
2018-08-30 10:50:00,9.74,9.75,9.72,9.72,273100.0,9.74,9.75,9.72,9.72,273100.0
2018-08-30 11:00:00,9.73,9.75,9.72,9.72,515200.0,9.73,9.75,9.72,9.72,515200.0
2018-08-30 11:10:00,9.72,9.73,9.71,9.71,171000.0,9.72,9.73,9.71,9.71,171000.0
2018-08-30 11:20:00,9.71,9.73,9.71,9.73,189400.0,9.71,9.73,9.71,9.73,189400.0
2018-08-30 11:30:00,9.73,9.73,9.7,9.7,617700.0,9.73,9.73,9.7,9.7,617700.0
2018-08-30 11:40:00,9.7,9.73,9.69,9.71,415750.0,9.7,9.73,9.69,9.71,415750.0
2018-08-30 11:50:00,9.72,9.72,9.71,9.72,188350.0,9.72,9.72,9.71,9.72,188350.0
2018-08-30 12:00:00,9.71,9.72,9.69,9.7,251700.0,9.71,9.72,9.69,9.7,251700.0
2018-08-30 12:10:00,9.7,9.71,9.69,9.7,550200.0,9.7,9.71,9.69,9.7,550200.0
2018-08-30 12:20:00,9.7,9.7,9.69,9.7,164600.0,9.7,9.7,9.69,9.7,164600.0
2018-08-30 12:30:00,9.7,9.71,9.7,9.7,240250.0,9.7,9.71,9.7,9.7,240250.0
2018-08-30 12:40:00,9.71,9.71,9.69,9.71,302450.0,9.71,9.71,9.69,9.71,302450.0
2018-08-30 12:50:00,9.7,9.71,9.7,9.71,179950.0,9.7,9.71,9.7,9.71,179950.0
2018-08-30 13:00:00,9.71,9.72,9.71,9.72,500100.0,9.71,9.72,9.71,9.72,500100.0
2018-08-30 13:10:00,9.73,9.74,9.72,9.73,272400.0,9.73,9.74,9.72,9.73,272400.0
2018-08-30 13:20:00,9.73,9.73,9.71,9.72,151450.0,9.73,9.73,9.71,9.72,151450.0
2018-08-30 13:30:00,9.73,9.74,9.72,9.72,401250.0,9.73,9.74,9.72,9.72,401250.0
2018-08-30 13:40:00,9.71,9.73,9.71,9.71,185000.0,9.71,9.73,9.71,9.71,185000.0
2018-08-30 13:50:00,9.71,9.72,9.71,9.71,120000.0,9.71,9.72,9.71,9.71,120000.0
2018-08-30 14:00:00,9.71,9.72,9.7,9.7,295150.0,9.71,9.72,9.7,9.7,295150.0
2018-08-30 14:10:00,9.71,9.71,9.68,9.68,633800.0,9.71,9.71,9.68,9.68,633800.0
2018-08-30 14:20:00,9.67,9.68,9.65,9.66,473250.0,9.67,9.68,9.65,9.66,473250.0
2018-08-30 14:30:00,9.66,9.7,9.66,9.7,1582050.0,9.66,9.7,9.66,9.7,1582050.0
2018-08-30 14:40:00,9.7,9.7,9.69,9.69,238800.0,9.7,9.7,9.69,9.69,238800.0
2018-08-30 14:50:00,9.7,9.7,9.69,9.69,227450.0,9.7,9.7,9.69,9.69,227450.0
2018-08-30 15:00:00,9.69,9.69,9.67,9.67,504950.0,9.69,9.69,9.67,9.67,504950.0
2018-08-30 15:10:00,9.67,9.68,9.64,9.65,1075450.0,9.67,9.68,9.64,9.65,1075450.0
2018-08-30 15:20:00,9.65,9.66,9.65,9.66,669050.0,9.65,9.66,9.65,9.66,669050.0
2018-08-30 15:30:00,9.66,9.68,9.66,9.68,795050.0,9.66,9.68,9.66,9.68,795050.0
2018-08-30 15:40:00,9.68,9.69,9.67,9.68,993350.0,9.68,9.69,9.67,9.68,993350.0
2018-08-30 15:50:00,9.68,9.69,9.68,9.68,1720750.0,9.68,9.69,9.68,9.68,1720750.0
2018-08-31 09:30:00,9.6,9.63,9.53,9.56,2401850.0,9.6,9.63,9.53,9.56,2401850.0
2018-08-31 09:40:00,9.58,9.58,9.5,9.5,2078450.0,9.58,9.58,9.5,9.5,2078450.0
2018-08-31 09:50:00,9.51,9.52,9.49,9.49,1656900.0,9.51,9.52,9.49,9.49,1656900.0
2018-08-31 10:00:00,9.51,9.51,9.47,9.48,1359750.0,9.51,9.51,9.47,9.48,1359750.0
2018-08-31 10:10:00,9.48,9.53,9.48,9.52,818600.0,9.48,9.53,9.48,9.52,818600.0
2018-08-31 10:20:00,9.52,9.55,9.49,9.54,1088550.0,9.52,9.55,9.49,9.54,1088550.0
2018-08-31 10:30:00,9.54,9.54,9.52,9.53,534100.0,9.54,9.54,9.52,9.53,534100.0
2018-08-31 10:40:00,9.53,9.55,9.5,9.55,436150.0,9.53,9.55,9.5,9.55,436150.0
2018-08-31 10:50:00,9.55,9.57,9.54,9.57,323700.0,9.55,9.57,9.54,9.57,323700.0
2018-08-31 11:00:00,9.56,9.59,9.55,9.56,358300.0,9.56,9.59,9.55,9.56,358300.0
2018-08-31 11:10:00,9.56,9.58,9.56,9.57,319450.0,9.56,9.58,9.56,9.57,319450.0
2018-08-31 11:20:00,9.56,9.57,9.55,9.56,450750.0,9.56,9.57,9.55,9.56,450750.0
2018-08-31 11:30:00,9.56,9.56,9.54,9.54,372900.0,9.56,9.56,9.54,9.54,372900.0
2018-08-31 11:40:00,9.54,9.54,9.51,9.53,260050.0,9.54,9.54,9.51,9.53,260050.0
2018-08-31 11:50:00,9.53,9.53,9.52,9.53,264850.0,9.53,9.53,9.52,9.53,264850.0
2018-08-31 12:00:00,9.52,9.53,9.51,9.51,779500.0,9.52,9.53,9.51,9.51,779500.0
2018-08-31 12:10:00,9.51,9.52,9.49,9.49,576450.0,9.51,9.52,9.49,9.49,576450.0
2018-08-31 12:20:00,9.5,9.52,9.5,9.5,261500.0,9.5,9.52,9.5,9.5,261500.0
2018-08-31 12:30:00,9.5,9.51,9.49,9.49,504850.0,9.5,9.51,9.49,9.49,504850.0
2018-08-31 12:40:00,9.49,9.5,9.49,9.49,429000.0,9.49,9.5,9.49,9.49,429000.0
2018-08-31 12:50:00,9.49,9.5,9.48,9.48,530350.0,9.49,9.5,9.48,9.48,530350.0
2018-08-31 13:00:00,9.48,9.48,9.44,9.46,1578700.0,9.48,9.48,9.44,9.46,1578700.0
2018-08-31 13:10:00,9.46,9.52,9.46,9.52,526700.0,9.46,9.52,9.46,9.52,526700.0
2018-08-31 13:20:00,9.51,9.52,9.49,9.49,530500.0,9.51,9.52,9.49,9.49,530500.0
2018-08-31 13:30:00,9.49,9.52,9.49,9.51,222200.0,9.49,9.52,9.49,9.51,222200.0
2018-08-31 13:40:00,9.51,9.52,9.51,9.51,139150.0,9.51,9.52,9.51,9.51,139150.0
2018-08-31 13:50:00,9.51,9.51,9.5,9.51,244600.0,9.51,9.51,9.5,9.51,244600.0
2018-08-31 14:00:00,9.51,9.51,9.49,9.5,330150.0,9.51,9.51,9.49,9.5,330150.0
2018-08-31 14:10:00,9.5,9.51,9.49,9.51,418950.0,9.5,9.51,9.49,9.51,418950.0
2018-08-31 14:20:00,9.51,9.51,9.5,9.5,101000.0,9.51,9.51,9.5,9.5,101000.0
2018-08-31 14:30:00,9.5,9.51,9.49,9.5,816950.0,9.5,9.51,9.49,9.5,816950.0
2018-08-31 14:40:00,9.5,9.5,9.48,9.49,214850.0,9.5,9.5,9.48,9.49,214850.0
2018-08-31 14:50:00,9.49,9.5,9.49,9.5,201950.0,9.49,9.5,9.49,9.5,201950.0
2018-08-31 15:00:00,9.5,9.5,9.49,9.5,363900.0,9.5,9.5,9.49,9.5,363900.0
2018-08-31 15:10:00,9.5,9.51,9.5,9.51,502350.0,9.5,9.51,9.5,9.51,502350.0
2018-08-31 15:20:00,9.51,9.51,9.5,9.5,297700.0,9.51,9.51,9.5,9.5,297700.0
2018-08-31 15:30:00,9.51,9.52,9.5,9.51,415250.0,9.51,9.52,9.5,9.51,415250.0
2018-08-31 15:40:00,9.51,9.52,9.5,9.5,1224850.0,9.51,9.52,9.5,9.5,1224850.0
2018-08-31 15:50:00,9.5,9.51,9.5,9.5,2010900.0,9.5,9.51,9.5,9.5,2010900.0
2018-09-04 09:30:00,9.52,9.53,9.45,9.45,1015400.0,9.52,9.53,9.45,9.45,1015400.0
2018-09-04 09:40:00,9.45,9.46,9.43,9.45,686400.0,9.45,9.46,9.43,9.45,686400.0
2018-09-04 09:50:00,9.45,9.45,9.43,9.43,584100.0,9.45,9.45,9.43,9.43,584100.0
2018-09-04 10:00:00,9.44,9.46,9.43,9.45,478550.0,9.44,9.46,9.43,9.45,478550.0
2018-09-04 10:10:00,9.45,9.49,9.45,9.47,382500.0,9.45,9.49,9.45,9.47,382500.0
2018-09-04 10:20:00,9.48,9.48,9.45,9.45,205000.0,9.48,9.48,9.45,9.45,205000.0
2018-09-04 10:30:00,9.45,9.48,9.45,9.47,233650.0,9.45,9.48,9.45,9.47,233650.0
2018-09-04 10:40:00,9.48,9.53,9.47,9.53,661700.0,9.48,9.53,9.47,9.53,661700.0
2018-09-04 10:50:00,9.53,9.54,9.51,9.52,672950.0,9.53,9.54,9.51,9.52,672950.0
2018-09-04 11:00:00,9.52,9.54,9.51,9.53,1313000.0,9.52,9.54,9.51,9.53,1313000.0
2018-09-04 11:10:00,9.53,9.55,9.5,9.5,594150.0,9.53,9.55,9.5,9.5,594150.0
2018-09-04 11:20:00,9.5,9.51,9.49,9.51,201100.0,9.5,9.51,9.49,9.51,201100.0
2018-09-04 11:30:00,9.51,9.51,9.49,9.51,337550.0,9.51,9.51,9.49,9.51,337550.0
2018-09-04 11:40:00,9.51,9.51,9.49,9.49,202500.0,9.51,9.51,9.49,9.49,202500.0
2018-09-04 11:50:00,9.5,9.5,9.47,9.48,532300.0,9.5,9.5,9.47,9.48,532300.0
2018-09-04 12:00:00,9.48,9.5,9.48,9.48,520350.0,9.48,9.5,9.48,9.48,520350.0
2018-09-04 12:10:00,9.48,9.49,9.47,9.49,120500.0,9.48,9.49,9.47,9.49,120500.0
2018-09-04 12:20:00,9.49,9.5,9.48,9.49,250000.0,9.49,9.5,9.48,9.49,250000.0
2018-09-04 12:30:00,9.49,9.49,9.47,9.48,225000.0,9.49,9.49,9.47,9.48,225000.0
2018-09-04 12:40:00,9.49,9.49,9.47,9.47,297900.0,9.49,9.49,9.47,9.47,297900.0
2018-09-04 12:50:00,9.48,9.51,9.48,9.51,213000.0,9.48,9.51,9.48,9.51,213000.0
2018-09-04 13:00:00,9.51,9.52,9.5,9.52,870250.0,9.51,9.52,9.5,9.52,870250.0
2018-09-04 13:10:00,9.52,9.53,9.52,9.53,224150.0,9.52,9.53,9.52,9.53,224150.0
2018-09-04 13:20:00,9.53,9.54,9.52,9.53,432600.0,9.53,9.54,9.52,9.53,432600.0
2018-09-04 13:30:00,9.53,9.54,9.53,9.53,299800.0,9.53,9.54,9.53,9.53,299800.0
2018-09-04 13:40:00,9.52,9.55,9.52,9.55,382100.0,9.52,9.55,9.52,9.55,382100.0
2018-09-04 13:50:00,9.55,9.55,9.54,9.54,605550.0,9.55,9.55,9.54,9.54,605550.0
2018-09-04 14:00:00,9.54,9.55,9.54,9.55,130000.0,9.54,9.55,9.54,9.55,130000.0
2018-09-04 14:10:00,9.55,9.56,9.55,9.56,251300.0,9.55,9.56,9.55,9.56,251300.0
2018-09-04 14:20:00,9.56,9.58,9.56,9.57,649400.0,9.56,9.58,9.56,9.57,649400.0
2018-09-04 14:30:00,9.57,9.58,9.56,9.58,356100.0,9.57,9.58,9.56,9.58,356100.0
2018-09-04 14:40:00,9.58,9.58,9.57,9.58,366600.0,9.58,9.58,9.57,9.58,366600.0
2018-09-04 14:50:00,9.58,9.59,9.55,9.55,468600.0,9.58,9.59,9.55,9.55,468600.0
2018-09-04 15:00:00,9.56,9.57,9.56,9.57,435200.0,9.56,9.57,9.56,9.57,435200.0
2018-09-04 15:10:00,9.57,9.57,9.56,9.56,276700.0,9.57,9.57,9.56,9.56,276700.0
2018-09-04 15:20:00,9.55,9.56,9.55,9.56,547900.0,9.55,9.56,9.55,9.56,547900.0
2018-09-04 15:30:00,9.56,9.56,9.53,9.54,654850.0,9.56,9.56,9.53,9.54,654850.0
2018-09-04 15:40:00,9.54,9.55,9.54,9.55,422450.0,9.54,9.55,9.54,9.55,422450.0
2018-09-04 15:50:00,9.55,9.56,9.52,9.55,2987900.0,9.55,9.56,9.52,9.55,2987900.0
2018-09-05 09:30:00,9.58,9.58,9.54,9.55,448200.0,9.58,9.58,9.54,9.55,448200.0
2018-09-05 09:40:00,9.56,9.57,9.54,9.56,191700.0,9.56,9.57,9.54,9.56,191700.0
2018-09-05 09:50:00,9.56,9.57,9.53,9.53,157000.0,9.56,9.57,9.53,9.53,157000.0
2018-09-05 10:00:00,9.54,9.58,9.54,9.58,175000.0,9.54,9.58,9.54,9.58,175000.0
2018-09-05 10:10:00,9.57,9.59,9.55,9.56,465300.0,9.57,9.59,9.55,9.56,465300.0
2018-09-05 10:20:00,9.55,9.55,9.51,9.52,937350.0,9.55,9.55,9.51,9.52,937350.0
2018-09-05 10:30:00,9.51,9.52,9.48,9.49,1133350.0,9.51,9.52,9.48,9.49,1133350.0
2018-09-05 10:40:00,9.48,9.49,9.47,9.49,617150.0,9.48,9.49,9.47,9.49,617150.0
2018-09-05 10:50:00,9.48,9.56,9.48,9.55,635950.0,9.48,9.56,9.48,9.55,635950.0
2018-09-05 11:00:00,9.56,9.56,9.53,9.53,379950.0,9.56,9.56,9.53,9.53,379950.0
2018-09-05 11:10:00,9.54,9.54,9.49,9.5,701800.0,9.54,9.54,9.49,9.5,701800.0
2018-09-05 11:20:00,9.5,9.5,9.49,9.5,292500.0,9.5,9.5,9.49,9.5,292500.0
2018-09-05 11:30:00,9.51,9.53,9.51,9.53,284000.0,9.51,9.53,9.51,9.53,284000.0
2018-09-05 11:40:00,9.53,9.54,9.52,9.54,276150.0,9.53,9.54,9.52,9.54,276150.0
2018-09-05 11:50:00,9.54,9.55,9.52,9.52,697450.0,9.54,9.55,9.52,9.52,697450.0
2018-09-05 12:00:00,9.52,9.58,9.52,9.57,1368850.0,9.52,9.58,9.52,9.57,1368850.0
2018-09-05 12:10:00,9.57,9.59,9.57,9.59,281600.0,9.57,9.59,9.57,9.59,281600.0
2018-09-05 12:20:00,9.59,9.6,9.58,9.58,635950.0,9.59,9.6,9.58,9.58,635950.0
2018-09-05 12:30:00,9.58,9.61,9.58,9.6,875000.0,9.58,9.61,9.58,9.6,875000.0
2018-09-05 12:40:00,9.6,9.63,9.6,9.62,1240950.0,9.6,9.63,9.6,9.62,1240950.0
2018-09-05 12:50:00,9.62,9.63,9.61,9.61,358400.0,9.62,9.63,9.61,9.61,358400.0
2018-09-05 13:00:00,9.62,9.62,9.59,9.59,541650.0,9.62,9.62,9.59,9.59,541650.0
2018-09-05 13:10:00,9.6,9.6,9.57,9.58,295000.0,9.6,9.6,9.57,9.58,295000.0
2018-09-05 13:20:00,9.58,9.58,9.56,9.57,307550.0,9.58,9.58,9.56,9.57,307550.0
2018-09-05 13:30:00,9.57,9.58,9.55,9.55,180050.0,9.57,9.58,9.55,9.55,180050.0
2018-09-05 13:40:00,9.55,9.57,9.55,9.56,316600.0,9.55,9.57,9.55,9.56,316600.0
2018-09-05 13:50:00,9.55,9.56,9.55,9.56,187200.0,9.55,9.56,9.55,9.56,187200.0
2018-09-05 14:00:00,9.56,9.56,9.55,9.55,464100.0,9.56,9.56,9.55,9.55,464100.0
2018-09-05 14:10:00,9.55,9.55,9.53,9.54,609200.0,9.55,9.55,9.53,9.54,609200.0
2018-09-05 14:20:00,9.54,9.54,9.53,9.53,415100.0,9.54,9.54,9.53,9.53,415100.0
2018-09-05 14:30:00,9.54,9.54,9.53,9.54,260000.0,9.54,9.54,9.53,9.54,260000.0
2018-09-05 14:40:00,9.54,9.54,9.53,9.54,378850.0,9.54,9.54,9.53,9.54,378850.0
2018-09-05 14:50:00,9.54,9.54,9.52,9.52,221500.0,9.54,9.54,9.52,9.52,221500.0
2018-09-05 15:00:00,9.53,9.53,9.52,9.53,1386950.0,9.53,9.53,9.52,9.53,1386950.0
2018-09-05 15:10:00,9.52,9.54,9.52,9.53,1059950.0,9.52,9.54,9.52,9.53,1059950.0
2018-09-05 15:20:00,9.53,9.56,9.53,9.56,1020000.0,9.53,9.56,9.53,9.56,1020000.0
2018-09-05 15:30:00,9.55,9.56,9.53,9.55,745900.0,9.55,9.56,9.53,9.55,745900.0
2018-09-05 15:40:00,9.55,9.55,9.52,9.53,931400.0,9.55,9.55,9.52,9.53,931400.0
2018-09-05 15:50:00,9.53,9.56,9.53,9.56,2875050.0,9.53,9.56,9.53,9.56,2875050.0
2018-09-06 09:30:00,9.59,9.61,9.57,9.61,420400.0,9.59,9.61,9.57,9.61,420400.0
2018-09-06 09:40:00,9.62,9.62,9.57,9.6,581300.0,9.62,9.62,9.57,9.6,581300.0
2018-09-06 09:50:00,9.6,9.64,9.6,9.62,2196900.0,9.6,9.64,9.6,9.62,2196900.0
2018-09-06 10:00:00,9.63,9.64,9.61,9.61,466050.0,9.63,9.64,9.61,9.61,466050.0
2018-09-06 10:10:00,9.6,9.63,9.58,9.61,1998900.0,9.6,9.63,9.58,9.61,1998900.0
2018-09-06 10:20:00,9.61,9.62,9.59,9.62,1018500.0,9.61,9.62,9.59,9.62,1018500.0
2018-09-06 10:30:00,9.62,9.65,9.61,9.65,2324000.0,9.62,9.65,9.61,9.65,2324000.0
2018-09-06 10:40:00,9.64,9.65,9.6,9.62,1469350.0,9.64,9.65,9.6,9.62,1469350.0
2018-09-06 10:50:00,9.63,9.63,9.59,9.61,545000.0,9.63,9.63,9.59,9.61,545000.0
2018-09-06 11:00:00,9.61,9.61,9.53,9.56,1231550.0,9.61,9.61,9.53,9.56,1231550.0
2018-09-06 11:10:00,9.58,9.6,9.56,9.59,804600.0,9.58,9.6,9.56,9.59,804600.0
2018-09-06 11:20:00,9.58,9.62,9.58,9.61,164950.0,9.58,9.62,9.58,9.61,164950.0
2018-09-06 11:30:00,9.6,9.62,9.59,9.62,375000.0,9.6,9.62,9.59,9.62,375000.0
2018-09-06 11:40:00,9.62,9.64,9.61,9.62,693950.0,9.62,9.64,9.61,9.62,693950.0
2018-09-06 11:50:00,9.62,9.63,9.61,9.62,809900.0,9.62,9.63,9.61,9.62,809900.0
2018-09-06 12:00:00,9.62,9.63,9.61,9.61,271250.0,9.62,9.63,9.61,9.61,271250.0
2018-09-06 12:10:00,9.61,9.62,9.61,9.61,695150.0,9.61,9.62,9.61,9.61,695150.0
2018-09-06 12:20:00,9.61,9.62,9.59,9.61,495250.0,9.61,9.62,9.59,9.61,495250.0
2018-09-06 12:30:00,9.61,9.62,9.6,9.6,517450.0,9.61,9.62,9.6,9.6,517450.0
2018-09-06 12:40:00,9.61,9.61,9.6,9.61,360100.0,9.61,9.61,9.6,9.61,360100.0
2018-09-06 12:50:00,9.61,9.61,9.58,9.58,256350.0,9.61,9.61,9.58,9.58,256350.0
2018-09-06 13:00:00,9.58,9.58,9.53,9.53,1081400.0,9.58,9.58,9.53,9.53,1081400.0
2018-09-06 13:10:00,9.53,9.54,9.53,9.53,241050.0,9.53,9.54,9.53,9.53,241050.0
2018-09-06 13:20:00,9.53,9.56,9.53,9.56,190000.0,9.53,9.56,9.53,9.56,190000.0
2018-09-06 13:30:00,9.56,9.57,9.56,9.56,136150.0,9.56,9.57,9.56,9.56,136150.0
2018-09-06 13:40:00,9.56,9.59,9.55,9.55,340000.0,9.56,9.59,9.55,9.55,340000.0
2018-09-06 13:50:00,9.54,9.56,9.54,9.56,80000.0,9.54,9.56,9.54,9.56,80000.0
2018-09-06 14:00:00,9.56,9.59,9.55,9.58,304200.0,9.56,9.59,9.55,9.58,304200.0
2018-09-06 14:10:00,9.58,9.58,9.57,9.58,96250.0,9.58,9.58,9.57,9.58,96250.0
2018-09-06 14:20:00,9.58,9.58,9.57,9.58,110250.0,9.58,9.58,9.57,9.58,110250.0
2018-09-06 14:30:00,9.58,9.59,9.58,9.59,190000.0,9.58,9.59,9.58,9.59,190000.0
2018-09-06 14:40:00,9.6,9.61,9.59,9.6,1268650.0,9.6,9.61,9.59,9.6,1268650.0
2018-09-06 14:50:00,9.59,9.6,9.59,9.59,238550.0,9.59,9.6,9.59,9.59,238550.0
2018-09-06 15:00:00,9.58,9.62,9.58,9.61,490650.0,9.58,9.62,9.58,9.61,490650.0
2018-09-06 15:10:00,9.61,9.62,9.61,9.62,817600.0,9.61,9.62,9.61,9.62,817600.0
2018-09-06 15:20:00,9.62,9.62,9.62,9.62,447150.0,9.62,9.62,9.62,9.62,447150.0
2018-09-06 15:30:00,9.62,9.62,9.61,9.62,790750.0,9.62,9.62,9.61,9.62,790750.0
2018-09-06 15:40:00,9.62,9.62,9.61,9.61,572650.0,9.62,9.62,9.61,9.61,572650.0
2018-09-06 15:50:00,9.61,9.63,9.61,9.62,3021950.0,9.61,9.63,9.61,9.62,3021950.0
2018-09-07 09:30:00,9.5,9.52,9.36,9.43,3244400.0,9.5,9.52,9.36,9.43,3244400.0
2018-09-07 09:40:00,9.43,9.55,9.43,9.54,1436400.0,9.43,9.55,9.43,9.54,1436400.0
2018-09-07 09:50:00,9.54,9.59,9.53,9.59,535250.0,9.54,9.59,9.53,9.59,535250.0
2018-09-07 10:00:00,9.59,9.63,9.58,9.6,984050.0,9.59,9.63,9.58,9.6,984050.0
2018-09-07 10:10:00,9.6,9.65,9.6,9.61,1569300.0,9.6,9.65,9.6,9.61,1569300.0
2018-09-07 10:20:00,9.62,9.65,9.61,9.65,521250.0,9.62,9.65,9.61,9.65,521250.0
2018-09-07 10:30:00,9.65,9.65,9.62,9.64,388700.0,9.65,9.65,9.62,9.64,388700.0
2018-09-07 10:40:00,9.64,9.65,9.62,9.62,371200.0,9.64,9.65,9.62,9.62,371200.0
2018-09-07 10:50:00,9.63,9.64,9.62,9.64,219900.0,9.63,9.64,9.62,9.64,219900.0
2018-09-07 11:00:00,9.64,9.65,9.64,9.65,611000.0,9.64,9.65,9.64,9.65,611000.0
2018-09-07 11:10:00,9.64,9.65,9.63,9.65,223700.0,9.64,9.65,9.63,9.65,223700.0
2018-09-07 11:20:00,9.65,9.66,9.63,9.63,627500.0,9.65,9.66,9.63,9.63,627500.0
2018-09-07 11:30:00,9.63,9.65,9.63,9.64,592700.0,9.63,9.65,9.63,9.64,592700.0
2018-09-07 11:40:00,9.63,9.65,9.62,9.63,1128150.0,9.63,9.65,9.62,9.63,1128150.0
2018-09-07 11:50:00,9.63,9.65,9.63,9.63,984200.0,9.63,9.65,9.63,9.63,984200.0
2018-09-07 12:00:00,9.63,9.64,9.62,9.62,553950.0,9.63,9.64,9.62,9.62,553950.0
2018-09-07 12:10:00,9.61,9.62,9.59,9.59,215000.0,9.61,9.62,9.59,9.59,215000.0
2018-09-07 12:20:00,9.6,9.61,9.58,9.59,265000.0,9.6,9.61,9.58,9.59,265000.0
2018-09-07 12:30:00,9.59,9.6,9.57,9.6,626500.0,9.59,9.6,9.57,9.6,626500.0
2018-09-07 12:40:00,9.6,9.62,9.59,9.61,610100.0,9.6,9.62,9.59,9.61,610100.0
2018-09-07 12:50:00,9.61,9.63,9.61,9.62,174600.0,9.61,9.63,9.61,9.62,174600.0
2018-09-07 13:00:00,9.62,9.63,9.62,9.63,210050.0,9.62,9.63,9.62,9.63,210050.0
2018-09-07 13:10:00,9.63,9.63,9.6,9.61,293150.0,9.63,9.63,9.6,9.61,293150.0
2018-09-07 13:20:00,9.61,9.63,9.61,9.63,152100.0,9.61,9.63,9.61,9.63,152100.0
2018-09-07 13:30:00,9.63,9.64,9.61,9.61,338850.0,9.63,9.64,9.61,9.61,338850.0
2018-09-07 13:40:00,9.61,9.61,9.57,9.57,668200.0,9.61,9.61,9.57,9.57,668200.0
2018-09-07 13:50:00,9.58,9.62,9.58,9.61,215000.0,9.58,9.62,9.58,9.61,215000.0
2018-09-07 14:00:00,9.61,9.61,9.6,9.6,1037400.0,9.61,9.61,9.6,9.6,1037400.0
2018-09-07 14:10:00,9.6,9.63,9.6,9.61,345150.0,9.6,9.63,9.6,9.61,345150.0
2018-09-07 14:20:00,9.61,9.65,9.61,9.64,696250.0,9.61,9.65,9.61,9.64,696250.0
2018-09-07 14:30:00,9.64,9.66,9.63,9.65,168900.0,9.64,9.66,9.63,9.65,168900.0
2018-09-07 14:40:00,9.65,9.67,9.63,9.63,543750.0,9.65,9.67,9.63,9.63,543750.0
2018-09-07 14:50:00,9.63,9.64,9.62,9.64,139900.0,9.63,9.64,9.62,9.64,139900.0
2018-09-07 15:00:00,9.65,9.65,9.62,9.62,504850.0,9.65,9.65,9.62,9.62,504850.0
2018-09-07 15:10:00,9.62,9.64,9.62,9.64,221150.0,9.62,9.64,9.62,9.64,221150.0
2018-09-07 15:20:00,9.64,9.64,9.61,9.63,1018200.0,9.64,9.64,9.61,9.63,1018200.0
2018-09-07 15:30:00,9.62,9.63,9.62,9.63,449750.0,9.62,9.63,9.62,9.63,449750.0
2018-09-07 15:40:00,9.63,9.67,9.62,9.65,1679050.0,9.63,9.67,9.62,9.65,1679050.0
2018-09-07 15:50:00,9.65,9.67,9.64,9.64,3599950.0,9.65,9.67,9.64,9.64,3599950.0
2018-09-10 09:30:00,9.66,9.66,9.56,9.61,1352150.0,9.66,9.66,9.56,9.61,1352150.0
2018-09-10 09:40:00,9.6,9.63,9.59,9.63,283300.0,9.6,9.63,9.59,9.63,283300.0
2018-09-10 09:50:00,9.63,9.67,9.61,9.66,826250.0,9.63,9.67,9.61,9.66,826250.0
2018-09-10 10:00:00,9.66,9.67,9.6,9.64,1223050.0,9.66,9.67,9.6,9.64,1223050.0
2018-09-10 10:10:00,9.63,9.64,9.58,9.6,937100.0,9.63,9.64,9.58,9.6,937100.0
2018-09-10 10:20:00,9.59,9.63,9.58,9.61,797650.0,9.59,9.63,9.58,9.61,797650.0
2018-09-10 10:30:00,9.62,9.62,9.6,9.61,271800.0,9.62,9.62,9.6,9.61,271800.0
2018-09-10 10:40:00,9.62,9.65,9.6,9.65,606000.0,9.62,9.65,9.6,9.65,606000.0
2018-09-10 10:50:00,9.65,9.65,9.63,9.63,563900.0,9.65,9.65,9.63,9.63,563900.0
2018-09-10 11:00:00,9.62,9.66,9.62,9.65,532350.0,9.62,9.66,9.62,9.65,532350.0
2018-09-10 11:10:00,9.65,9.66,9.64,9.66,235750.0,9.65,9.66,9.64,9.66,235750.0
2018-09-10 11:20:00,9.65,9.66,9.64,9.65,305000.0,9.65,9.66,9.64,9.65,305000.0
2018-09-10 11:30:00,9.65,9.68,9.65,9.67,492000.0,9.65,9.68,9.65,9.67,492000.0
2018-09-10 11:40:00,9.67,9.68,9.66,9.68,1013850.0,9.67,9.68,9.66,9.68,1013850.0
2018-09-10 11:50:00,9.68,9.7,9.68,9.69,764900.0,9.68,9.7,9.68,9.69,764900.0
2018-09-10 12:00:00,9.69,9.7,9.68,9.69,361800.0,9.69,9.7,9.68,9.69,361800.0
2018-09-10 12:10:00,9.7,9.74,9.69,9.72,1649450.0,9.7,9.74,9.69,9.72,1649450.0
2018-09-10 12:20:00,9.71,9.73,9.69,9.71,721450.0,9.71,9.73,9.69,9.71,721450.0
2018-09-10 12:30:00,9.71,9.77,9.71,9.77,763500.0,9.71,9.77,9.71,9.77,763500.0
2018-09-10 12:40:00,9.76,9.78,9.76,9.77,823500.0,9.76,9.78,9.76,9.77,823500.0
2018-09-10 12:50:00,9.77,9.77,9.74,9.76,330400.0,9.77,9.77,9.74,9.76,330400.0
2018-09-10 13:00:00,9.75,9.77,9.74,9.76,446900.0,9.75,9.77,9.74,9.76,446900.0
2018-09-10 13:10:00,9.76,9.78,9.75,9.78,735300.0,9.76,9.78,9.75,9.78,735300.0
2018-09-10 13:20:00,9.77,9.79,9.77,9.79,621500.0,9.77,9.79,9.77,9.79,621500.0
2018-09-10 13:30:00,9.79,9.8,9.78,9.79,398600.0,9.79,9.8,9.78,9.79,398600.0
2018-09-10 13:40:00,9.79,9.8,9.78,9.79,581200.0,9.79,9.8,9.78,9.79,581200.0
2018-09-10 13:50:00,9.78,9.79,9.78,9.79,184500.0,9.78,9.79,9.78,9.79,184500.0
2018-09-10 14:00:00,9.79,9.8,9.78,9.79,600700.0,9.79,9.8,9.78,9.79,600700.0
2018-09-10 14:10:00,9.78,9.79,9.77,9.78,853250.0,9.78,9.79,9.77,9.78,853250.0
2018-09-10 14:20:00,9.78,9.79,9.78,9.79,352950.0,9.78,9.79,9.78,9.79,352950.0
2018-09-10 14:30:00,9.79,9.81,9.79,9.81,458300.0,9.79,9.81,9.79,9.81,458300.0
2018-09-10 14:40:00,9.81,9.81,9.79,9.8,571350.0,9.81,9.81,9.79,9.8,571350.0
2018-09-10 14:50:00,9.8,9.8,9.79,9.79,385350.0,9.8,9.8,9.79,9.79,385350.0
2018-09-10 15:00:00,9.8,9.81,9.8,9.8,424400.0,9.8,9.81,9.8,9.8,424400.0
2018-09-10 15:10:00,9.8,9.8,9.78,9.78,717750.0,9.8,9.8,9.78,9.78,717750.0
2018-09-10 15:20:00,9.79,9.8,9.79,9.8,344500.0,9.79,9.8,9.79,9.8,344500.0
2018-09-10 15:30:00,9.79,9.8,9.79,9.79,597350.0,9.79,9.8,9.79,9.79,597350.0
2018-09-10 15:40:00,9.79,9.8,9.79,9.79,1271800.0,9.79,9.8,9.79,9.79,1271800.0
2018-09-10 15:50:00,9.79,9.79,9.78,9.78,1862650.0,9.79,9.79,9.78,9.78,1862650.0
2018-09-11 09:30:00,9.78,9.85,9.77,9.83,1185850.0,9.78,9.85,9.77,9.83,1185850.0
2018-09-11 09:40:00,9.83,9.87,9.83,9.86,638500.0,9.83,9.87,9.83,9.86,638500.0
2018-09-11 09:50:00,9.86,9.86,9.81,9.84,643850.0,9.86,9.86,9.81,9.84,643850.0
2018-09-11 10:00:00,9.85,9.85,9.81,9.83,497800.0,9.85,9.85,9.81,9.83,497800.0
2018-09-11 10:10:00,9.83,9.85,9.83,9.85,420000.0,9.83,9.85,9.83,9.85,420000.0
2018-09-11 10:20:00,9.84,9.84,9.82,9.83,140000.0,9.84,9.84,9.82,9.83,140000.0
2018-09-11 10:30:00,9.84,9.86,9.83,9.84,315250.0,9.84,9.86,9.83,9.84,315250.0
2018-09-11 10:40:00,9.84,9.84,9.8,9.81,275800.0,9.84,9.84,9.8,9.81,275800.0
2018-09-11 10:50:00,9.81,9.81,9.79,9.79,167550.0,9.81,9.81,9.79,9.79,167550.0
2018-09-11 11:00:00,9.8,9.8,9.78,9.79,324700.0,9.8,9.8,9.78,9.79,324700.0
2018-09-11 11:10:00,9.79,9.79,9.75,9.75,317950.0,9.79,9.79,9.75,9.75,317950.0
2018-09-11 11:20:00,9.76,9.78,9.76,9.78,136250.0,9.76,9.78,9.76,9.78,136250.0
2018-09-11 11:30:00,9.78,9.79,9.76,9.78,409100.0,9.78,9.79,9.76,9.78,409100.0
2018-09-11 11:40:00,9.78,9.79,9.77,9.78,225000.0,9.78,9.79,9.77,9.78,225000.0
2018-09-11 11:50:00,9.78,9.79,9.77,9.79,395600.0,9.78,9.79,9.77,9.79,395600.0
2018-09-11 12:00:00,9.79,9.83,9.78,9.82,688400.0,9.79,9.83,9.78,9.82,688400.0
2018-09-11 12:10:00,9.82,9.83,9.8,9.83,1264350.0,9.82,9.83,9.8,9.83,1264350.0
2018-09-11 12:20:00,9.83,9.84,9.82,9.83,165000.0,9.83,9.84,9.82,9.83,165000.0
2018-09-11 12:30:00,9.83,9.83,9.82,9.83,75000.0,9.83,9.83,9.82,9.83,75000.0
2018-09-11 12:40:00,9.84,9.84,9.82,9.83,107650.0,9.84,9.84,9.82,9.83,107650.0
2018-09-11 12:50:00,9.83,9.85,9.83,9.85,95000.0,9.83,9.85,9.83,9.85,95000.0
2018-09-11 13:00:00,9.85,9.85,9.83,9.83,140000.0,9.85,9.85,9.83,9.83,140000.0
2018-09-11 13:10:00,9.83,9.83,9.83,9.83,25700.0,9.83,9.83,9.83,9.83,25700.0
2018-09-11 13:20:00,9.83,9.84,9.83,9.83,65250.0,9.83,9.84,9.83,9.83,65250.0
2018-09-11 13:30:00,9.83,9.83,9.82,9.83,145000.0,9.83,9.83,9.82,9.83,145000.0
2018-09-11 13:40:00,9.82,9.83,9.82,9.82,55000.0,9.82,9.83,9.82,9.82,55000.0
2018-09-11 13:50:00,9.83,9.84,9.82,9.83,186150.0,9.83,9.84,9.82,9.83,186150.0
2018-09-11 14:00:00,9.83,9.84,9.81,9.82,175000.0,9.83,9.84,9.81,9.82,175000.0
2018-09-11 14:10:00,9.82,9.82,9.81,9.81,100000.0,9.82,9.82,9.81,9.81,100000.0
2018-09-11 14:20:00,9.82,9.83,9.82,9.83,80000.0,9.82,9.83,9.82,9.83,80000.0
2018-09-11 14:30:00,9.82,9.82,9.81,9.81,95000.0,9.82,9.82,9.81,9.81,95000.0
2018-09-11 14:40:00,9.81,9.81,9.78,9.78,320150.0,9.81,9.81,9.78,9.78,320150.0
2018-09-11 14:50:00,9.78,9.78,9.77,9.78,296250.0,9.78,9.78,9.77,9.78,296250.0
2018-09-11 15:00:00,9.78,9.79,9.78,9.78,316050.0,9.78,9.79,9.78,9.78,316050.0
2018-09-11 15:10:00,9.78,9.78,9.77,9.77,190000.0,9.78,9.78,9.77,9.77,190000.0
2018-09-11 15:20:00,9.77,9.77,9.77,9.77,373900.0,9.77,9.77,9.77,9.77,373900.0
2018-09-11 15:30:00,9.77,9.77,9.76,9.77,314750.0,9.77,9.77,9.76,9.77,314750.0
2018-09-11 15:40:00,9.77,9.77,9.76,9.76,242350.0,9.77,9.77,9.76,9.76,242350.0
2018-09-11 15:50:00,9.76,9.77,9.76,9.76,1125550.0,9.76,9.77,9.76,9.76,1125550.0
2018-09-12 09:30:00,9.76,9.78,9.69,9.76,567500.0,9.76,9.78,9.69,9.76,567500.0
2018-09-12 09:40:00,9.75,9.86,9.74,9.82,1613750.0,9.75,9.86,9.74,9.82,1613750.0
2018-09-12 09:50:00,9.83,9.83,9.81,9.81,244500.0,9.83,9.83,9.81,9.81,244500.0
2018-09-12 10:00:00,9.8,9.83,9.79,9.82,322350.0,9.8,9.83,9.79,9.82,322350.0
2018-09-12 10:10:00,9.83,9.83,9.8,9.8,434150.0,9.83,9.83,9.8,9.8,434150.0
2018-09-12 10:20:00,9.8,9.8,9.79,9.8,249100.0,9.8,9.8,9.79,9.8,249100.0
2018-09-12 10:30:00,9.8,9.86,9.8,9.86,940750.0,9.8,9.86,9.8,9.86,940750.0
2018-09-12 10:40:00,9.86,9.89,9.85,9.85,933600.0,9.86,9.89,9.85,9.85,933600.0
2018-09-12 10:50:00,9.85,9.86,9.85,9.86,235000.0,9.85,9.86,9.85,9.86,235000.0
2018-09-12 11:00:00,9.86,9.87,9.85,9.86,55050.0,9.86,9.87,9.85,9.86,55050.0
2018-09-12 11:10:00,9.85,9.9,9.85,9.89,788100.0,9.85,9.9,9.85,9.89,788100.0
2018-09-12 11:20:00,9.89,9.9,9.84,9.87,1279050.0,9.89,9.9,9.84,9.87,1279050.0
2018-09-12 11:30:00,9.88,9.88,9.85,9.85,191800.0,9.88,9.88,9.85,9.85,191800.0
2018-09-12 11:40:00,9.86,9.88,9.86,9.88,91050.0,9.86,9.88,9.86,9.88,91050.0
2018-09-12 11:50:00,9.87,9.87,9.86,9.86,89950.0,9.87,9.87,9.86,9.86,89950.0
2018-09-12 12:00:00,9.86,9.88,9.85,9.86,225500.0,9.86,9.88,9.85,9.86,225500.0
2018-09-12 12:10:00,9.86,9.88,9.86,9.87,243950.0,9.86,9.88,9.86,9.87,243950.0
2018-09-12 12:20:00,9.88,9.89,9.88,9.89,90000.0,9.88,9.89,9.88,9.89,90000.0
2018-09-12 12:30:00,9.89,9.89,9.88,9.89,103000.0,9.89,9.89,9.88,9.89,103000.0
2018-09-12 12:40:00,9.89,9.91,9.88,9.9,621150.0,9.89,9.91,9.88,9.9,621150.0
2018-09-12 12:50:00,9.9,9.9,9.9,9.9,160050.0,9.9,9.9,9.9,9.9,160050.0
2018-09-12 13:00:00,9.9,9.91,9.9,9.91,196400.0,9.9,9.91,9.9,9.91,196400.0
2018-09-12 13:10:00,9.9,9.9,9.89,9.89,620150.0,9.9,9.9,9.89,9.89,620150.0
2018-09-12 13:20:00,9.89,9.9,9.89,9.9,165950.0,9.89,9.9,9.89,9.9,165950.0
2018-09-12 13:30:00,9.9,9.9,9.89,9.9,125000.0,9.9,9.9,9.89,9.9,125000.0
2018-09-12 13:40:00,9.9,9.9,9.89,9.89,176700.0,9.9,9.9,9.89,9.89,176700.0
2018-09-12 13:50:00,9.89,9.9,9.89,9.9,85000.0,9.89,9.9,9.89,9.9,85000.0
2018-09-12 14:00:00,9.9,9.9,9.89,9.89,328900.0,9.9,9.9,9.89,9.89,328900.0
2018-09-12 14:10:00,9.89,9.9,9.89,9.89,170000.0,9.89,9.9,9.89,9.89,170000.0
2018-09-12 14:20:00,9.9,9.9,9.9,9.9,204950.0,9.9,9.9,9.9,9.9,204950.0
2018-09-12 14:30:00,9.9,9.9,9.9,9.9,149950.0,9.9,9.9,9.9,9.9,149950.0
2018-09-12 14:40:00,9.9,9.9,9.89,9.9,155600.0,9.9,9.9,9.89,9.9,155600.0
2018-09-12 14:50:00,9.9,9.9,9.88,9.89,184000.0,9.9,9.9,9.88,9.89,184000.0
2018-09-12 15:00:00,9.89,9.91,9.89,9.9,97450.0,9.89,9.91,9.89,9.9,97450.0
2018-09-12 15:10:00,9.9,9.91,9.89,9.9,351550.0,9.9,9.91,9.89,9.9,351550.0
2018-09-12 15:20:00,9.9,9.91,9.9,9.91,192900.0,9.9,9.91,9.9,9.91,192900.0
2018-09-12 15:30:00,9.91,9.91,9.89,9.89,589850.0,9.91,9.91,9.89,9.89,589850.0
2018-09-12 15:40:00,9.89,9.9,9.89,9.9,1005550.0,9.89,9.9,9.89,9.9,1005550.0
2018-09-12 15:50:00,9.9,9.92,9.89,9.9,1197550.0,9.9,9.92,9.89,9.9,1197550.0
2018-09-13 09:30:00,9.9,9.9,9.84,9.9,490150.0,9.9,9.9,9.84,9.9,490150.0
2018-09-13 09:40:00,9.9,9.96,9.88,9.92,626100.0,9.9,9.96,9.88,9.92,626100.0
2018-09-13 09:50:00,9.92,9.94,9.91,9.92,200300.0,9.92,9.94,9.91,9.92,200300.0
2018-09-13 10:00:00,9.92,9.93,9.9,9.92,604250.0,9.92,9.93,9.9,9.92,604250.0
2018-09-13 10:10:00,9.93,9.95,9.9,9.9,265300.0,9.93,9.95,9.9,9.9,265300.0
2018-09-13 10:20:00,9.9,9.93,9.88,9.88,363600.0,9.9,9.93,9.88,9.88,363600.0
2018-09-13 10:30:00,9.88,9.93,9.87,9.93,827200.0,9.88,9.93,9.87,9.93,827200.0
2018-09-13 10:40:00,9.94,9.94,9.93,9.93,195000.0,9.94,9.94,9.93,9.93,195000.0
2018-09-13 10:50:00,9.93,9.93,9.9,9.9,230400.0,9.93,9.93,9.9,9.9,230400.0
2018-09-13 11:00:00,9.89,9.91,9.88,9.9,255000.0,9.89,9.91,9.88,9.9,255000.0
2018-09-13 11:10:00,9.9,9.91,9.88,9.91,154300.0,9.9,9.91,9.88,9.91,154300.0
2018-09-13 11:20:00,9.92,9.92,9.89,9.91,175650.0,9.92,9.92,9.89,9.91,175650.0
2018-09-13 11:30:00,9.91,9.92,9.9,9.91,146150.0,9.91,9.92,9.9,9.91,146150.0
2018-09-13 11:40:00,9.91,9.92,9.89,9.9,131000.0,9.91,9.92,9.89,9.9,131000.0
2018-09-13 11:50:00,9.9,9.9,9.89,9.9,111900.0,9.9,9.9,9.89,9.9,111900.0
2018-09-13 12:00:00,9.9,9.92,9.89,9.91,425150.0,9.9,9.92,9.89,9.91,425150.0
2018-09-13 12:10:00,9.91,9.91,9.9,9.91,160700.0,9.91,9.91,9.9,9.91,160700.0
2018-09-13 12:20:00,9.92,9.93,9.9,9.93,251500.0,9.92,9.93,9.9,9.93,251500.0
2018-09-13 12:30:00,9.92,9.92,9.91,9.92,195000.0,9.92,9.92,9.91,9.92,195000.0
2018-09-13 12:40:00,9.92,9.92,9.91,9.92,89250.0,9.92,9.92,9.91,9.92,89250.0
2018-09-13 12:50:00,9.91,9.91,9.9,9.9,234900.0,9.91,9.91,9.9,9.9,234900.0
2018-09-13 13:00:00,9.9,9.91,9.9,9.91,210700.0,9.9,9.91,9.9,9.91,210700.0
2018-09-13 13:10:00,9.91,9.91,9.9,9.9,220850.0,9.91,9.91,9.9,9.9,220850.0
2018-09-13 13:20:00,9.9,9.91,9.89,9.9,115000.0,9.9,9.91,9.89,9.9,115000.0
2018-09-13 13:30:00,9.9,9.91,9.9,9.91,213700.0,9.9,9.91,9.9,9.91,213700.0
2018-09-13 13:40:00,9.9,9.92,9.9,9.92,70000.0,9.9,9.92,9.9,9.92,70000.0
2018-09-13 13:50:00,9.92,9.92,9.9,9.9,125800.0,9.92,9.92,9.9,9.9,125800.0
2018-09-13 14:00:00,9.91,9.91,9.9,9.91,265650.0,9.91,9.91,9.9,9.91,265650.0
2018-09-13 14:10:00,9.91,9.91,9.9,9.91,130000.0,9.91,9.91,9.9,9.91,130000.0
2018-09-13 14:20:00,9.9,9.9,9.88,9.9,381850.0,9.9,9.9,9.88,9.9,381850.0
2018-09-13 14:30:00,9.9,9.91,9.89,9.9,591150.0,9.9,9.91,9.89,9.9,591150.0
2018-09-13 14:40:00,9.9,9.91,9.9,9.9,85550.0,9.9,9.91,9.9,9.9,85550.0
2018-09-13 14:50:00,9.9,9.91,9.9,9.91,28900.0,9.9,9.91,9.9,9.91,28900.0
2018-09-13 15:00:00,9.91,9.92,9.9,9.9,135500.0,9.91,9.92,9.9,9.9,135500.0
2018-09-13 15:10:00,9.9,9.9,9.9,9.9,239800.0,9.9,9.9,9.9,9.9,239800.0
2018-09-13 15:20:00,9.9,9.91,9.9,9.9,297750.0,9.9,9.91,9.9,9.9,297750.0
2018-09-13 15:30:00,9.9,9.91,9.9,9.9,491000.0,9.9,9.91,9.9,9.9,491000.0
2018-09-13 15:40:00,9.9,9.9,9.89,9.9,475000.0,9.9,9.9,9.89,9.9,475000.0
2018-09-13 15:50:00,9.9,9.93,9.9,9.92,2176900.0,9.9,9.93,9.9,9.92,2176900.0
2018-09-14 09:30:00,9.94,9.94,9.84,9.84,1075050.0,9.94,9.94,9.84,9.84,1075050.0
2018-09-14 09:40:00,9.83,9.84,9.79,9.81,759750.0,9.83,9.84,9.79,9.81,759750.0
2018-09-14 09:50:00,9.81,9.84,9.78,9.8,1294000.0,9.81,9.84,9.78,9.8,1294000.0
2018-09-14 10:00:00,9.79,9.84,9.77,9.79,1227200.0,9.79,9.84,9.77,9.79,1227200.0
2018-09-14 10:10:00,9.79,9.85,9.79,9.85,536450.0,9.79,9.85,9.79,9.85,536450.0
2018-09-14 10:20:00,9.85,9.85,9.81,9.84,442900.0,9.85,9.85,9.81,9.84,442900.0
2018-09-14 10:30:00,9.85,9.85,9.83,9.83,440350.0,9.85,9.85,9.83,9.83,440350.0
2018-09-14 10:40:00,9.83,9.87,9.83,9.87,107600.0,9.83,9.87,9.83,9.87,107600.0
2018-09-14 10:50:00,9.86,9.86,9.84,9.84,255100.0,9.86,9.86,9.84,9.84,255100.0
2018-09-14 11:00:00,9.84,9.85,9.82,9.82,439850.0,9.84,9.85,9.82,9.82,439850.0
2018-09-14 11:10:00,9.83,9.83,9.8,9.81,307200.0,9.83,9.83,9.8,9.81,307200.0
2018-09-14 11:20:00,9.8,9.84,9.8,9.84,365700.0,9.8,9.84,9.8,9.84,365700.0
2018-09-14 11:30:00,9.84,9.86,9.83,9.85,284700.0,9.84,9.86,9.83,9.85,284700.0
2018-09-14 11:40:00,9.84,9.85,9.83,9.83,193150.0,9.84,9.85,9.83,9.83,193150.0
2018-09-14 11:50:00,9.84,9.85,9.84,9.85,134650.0,9.84,9.85,9.84,9.85,134650.0
2018-09-14 12:00:00,9.85,9.88,9.84,9.88,540700.0,9.85,9.88,9.84,9.88,540700.0
2018-09-14 12:10:00,9.88,9.9,9.87,9.88,404400.0,9.88,9.9,9.87,9.88,404400.0
2018-09-14 12:20:00,9.88,9.89,9.86,9.88,280500.0,9.88,9.89,9.86,9.88,280500.0
2018-09-14 12:30:00,9.88,9.88,9.87,9.88,108200.0,9.88,9.88,9.87,9.88,108200.0
2018-09-14 12:40:00,9.87,9.88,9.87,9.88,100200.0,9.87,9.88,9.87,9.88,100200.0
2018-09-14 12:50:00,9.89,9.89,9.86,9.86,230750.0,9.89,9.89,9.86,9.86,230750.0
2018-09-14 13:00:00,9.85,9.85,9.82,9.82,127500.0,9.85,9.85,9.82,9.82,127500.0
2018-09-14 13:10:00,9.83,9.83,9.82,9.83,120000.0,9.83,9.83,9.82,9.83,120000.0
2018-09-14 13:20:00,9.83,9.83,9.83,9.83,10000.0,9.83,9.83,9.83,9.83,10000.0
2018-09-14 13:30:00,9.83,9.84,9.83,9.84,30000.0,9.83,9.84,9.83,9.84,30000.0
2018-09-14 13:40:00,9.84,9.84,9.82,9.82,112250.0,9.84,9.84,9.82,9.82,112250.0
2018-09-14 13:50:00,9.82,9.83,9.82,9.82,60150.0,9.82,9.83,9.82,9.82,60150.0
2018-09-14 14:00:00,9.83,9.83,9.82,9.82,95000.0,9.83,9.83,9.82,9.82,95000.0
2018-09-14 14:10:00,9.82,9.82,9.8,9.81,1039950.0,9.82,9.82,9.8,9.81,1039950.0
2018-09-14 14:20:00,9.81,9.82,9.8,9.8,203900.0,9.81,9.82,9.8,9.8,203900.0
2018-09-14 14:30:00,9.8,9.8,9.79,9.8,253750.0,9.8,9.8,9.79,9.8,253750.0
2018-09-14 14:40:00,9.8,9.82,9.8,9.82,75000.0,9.8,9.82,9.8,9.82,75000.0
2018-09-14 14:50:00,9.82,9.83,9.81,9.83,189500.0,9.82,9.83,9.81,9.83,189500.0
2018-09-14 15:00:00,9.84,9.84,9.82,9.82,265000.0,9.84,9.84,9.82,9.82,265000.0
2018-09-14 15:10:00,9.82,9.83,9.82,9.83,98300.0,9.82,9.83,9.82,9.83,98300.0
2018-09-14 15:20:00,9.82,9.82,9.82,9.82,341550.0,9.82,9.82,9.82,9.82,341550.0
2018-09-14 15:30:00,9.82,9.83,9.82,9.83,145000.0,9.82,9.83,9.82,9.83,145000.0
2018-09-14 15:40:00,9.83,9.85,9.83,9.83,1089150.0,9.83,9.85,9.83,9.83,1089150.0
2018-09-14 15:50:00,9.82,9.83,9.82,9.83,1779050.0,9.82,9.83,9.82,9.83,1779050.0
2018-09-17 09:30:00,9.83,9.83,9.74,9.75,420600.0,9.83,9.83,9.74,9.75,420600.0
2018-09-17 09:40:00,9.75,9.75,9.66,9.74,310600.0,9.75,9.75,9.66,9.74,310600.0
2018-09-17 09:50:00,9.74,9.75,9.69,9.72,1111500.0,9.74,9.75,9.69,9.72,1111500.0
2018-09-17 10:00:00,9.73,9.73,9.67,9.69,386750.0,9.73,9.73,9.67,9.69,386750.0
2018-09-17 10:10:00,9.69,9.72,9.67,9.72,364850.0,9.69,9.72,9.67,9.72,364850.0
2018-09-17 10:20:00,9.71,9.72,9.67,9.69,602850.0,9.71,9.72,9.67,9.69,602850.0
2018-09-17 10:30:00,9.7,9.7,9.64,9.65,334100.0,9.7,9.7,9.64,9.65,334100.0
2018-09-17 10:40:00,9.64,9.66,9.64,9.66,227750.0,9.64,9.66,9.64,9.66,227750.0
2018-09-17 10:50:00,9.67,9.69,9.64,9.65,445200.0,9.67,9.69,9.64,9.65,445200.0
2018-09-17 11:00:00,9.65,9.7,9.65,9.7,1014750.0,9.65,9.7,9.65,9.7,1014750.0
2018-09-17 11:10:00,9.7,9.72,9.69,9.69,293300.0,9.7,9.72,9.69,9.69,293300.0
2018-09-17 11:20:00,9.7,9.71,9.69,9.7,387150.0,9.7,9.71,9.69,9.7,387150.0
2018-09-17 11:30:00,9.7,9.72,9.69,9.72,268950.0,9.7,9.72,9.69,9.72,268950.0
2018-09-17 11:40:00,9.72,9.74,9.72,9.74,261900.0,9.72,9.74,9.72,9.74,261900.0
2018-09-17 11:50:00,9.73,9.74,9.72,9.73,298150.0,9.73,9.74,9.72,9.73,298150.0
2018-09-17 12:00:00,9.73,9.77,9.73,9.77,609250.0,9.73,9.77,9.73,9.77,609250.0
2018-09-17 12:10:00,9.77,9.77,9.76,9.77,105000.0,9.77,9.77,9.76,9.77,105000.0
2018-09-17 12:20:00,9.76,9.78,9.76,9.77,120100.0,9.76,9.78,9.76,9.77,120100.0
2018-09-17 12:30:00,9.77,9.77,9.76,9.77,130000.0,9.77,9.77,9.76,9.77,130000.0
2018-09-17 12:40:00,9.77,9.77,9.77,9.77,59150.0,9.77,9.77,9.77,9.77,59150.0
2018-09-17 12:50:00,9.77,9.78,9.74,9.76,298100.0,9.77,9.78,9.74,9.76,298100.0
2018-09-17 13:00:00,9.77,9.77,9.76,9.76,65000.0,9.77,9.77,9.76,9.76,65000.0
2018-09-17 13:10:00,9.77,9.77,9.74,9.74,180050.0,9.77,9.77,9.74,9.74,180050.0
2018-09-17 13:20:00,9.74,9.76,9.74,9.75,118250.0,9.74,9.76,9.74,9.75,118250.0
2018-09-17 13:30:00,9.75,9.76,9.74,9.75,170050.0,9.75,9.76,9.74,9.75,170050.0
2018-09-17 13:40:00,9.75,9.76,9.74,9.75,55000.0,9.75,9.76,9.74,9.75,55000.0
2018-09-17 13:50:00,9.75,9.76,9.74,9.76,115500.0,9.75,9.76,9.74,9.76,115500.0
2018-09-17 14:00:00,9.75,9.76,9.74,9.74,262500.0,9.75,9.76,9.74,9.74,262500.0
2018-09-17 14:10:00,9.75,9.76,9.74,9.76,175650.0,9.75,9.76,9.74,9.76,175650.0
2018-09-17 14:20:00,9.77,9.78,9.75,9.77,1028500.0,9.77,9.78,9.75,9.77,1028500.0
2018-09-17 14:30:00,9.76,9.76,9.75,9.75,339750.0,9.76,9.76,9.75,9.75,339750.0
2018-09-17 14:40:00,9.75,9.76,9.74,9.75,262100.0,9.75,9.76,9.74,9.75,262100.0
2018-09-17 14:50:00,9.75,9.76,9.75,9.75,234850.0,9.75,9.76,9.75,9.75,234850.0
2018-09-17 15:00:00,9.75,9.76,9.75,9.76,323700.0,9.75,9.76,9.75,9.76,323700.0
2018-09-17 15:10:00,9.75,9.76,9.75,9.75,190850.0,9.75,9.76,9.75,9.75,190850.0
2018-09-17 15:20:00,9.75,9.76,9.75,9.76,224350.0,9.75,9.76,9.75,9.76,224350.0
2018-09-17 15:30:00,9.76,9.77,9.76,9.76,314900.0,9.76,9.77,9.76,9.76,314900.0
2018-09-17 15:40:00,9.76,9.77,9.76,9.76,560400.0,9.76,9.77,9.76,9.76,560400.0
2018-09-17 15:50:00,9.76,9.77,9.75,9.76,1342800.0,9.76,9.77,9.75,9.76,1342800.0
2018-09-18 09:30:00,9.75,9.87,9.75,9.84,280550.0,9.75,9.87,9.75,9.84,280550.0
2018-09-18 09:40:00,9.84,9.84,9.8,9.82,176000.0,9.84,9.84,9.8,9.82,176000.0
2018-09-18 09:50:00,9.82,9.85,9.82,9.82,452150.0,9.82,9.85,9.82,9.82,452150.0
2018-09-18 10:00:00,9.82,9.84,9.8,9.82,244150.0,9.82,9.84,9.8,9.82,244150.0
2018-09-18 10:10:00,9.82,9.83,9.79,9.83,1099750.0,9.82,9.83,9.79,9.83,1099750.0
2018-09-18 10:20:00,9.84,9.85,9.82,9.83,949750.0,9.84,9.85,9.82,9.83,949750.0
2018-09-18 10:30:00,9.83,9.83,9.8,9.82,1150000.0,9.83,9.83,9.8,9.82,1150000.0
2018-09-18 10:40:00,9.82,9.87,9.81,9.86,504050.0,9.82,9.87,9.81,9.86,504050.0
2018-09-18 10:50:00,9.85,9.88,9.84,9.87,843550.0,9.85,9.88,9.84,9.87,843550.0
2018-09-18 11:00:00,9.87,9.87,9.83,9.84,630400.0,9.87,9.87,9.83,9.84,630400.0
2018-09-18 11:10:00,9.84,9.85,9.83,9.84,242500.0,9.84,9.85,9.83,9.84,242500.0
2018-09-18 11:20:00,9.84,9.85,9.83,9.84,184300.0,9.84,9.85,9.83,9.84,184300.0
2018-09-18 11:30:00,9.84,9.85,9.83,9.84,269850.0,9.84,9.85,9.83,9.84,269850.0
2018-09-18 11:40:00,9.85,9.85,9.82,9.82,171850.0,9.85,9.85,9.82,9.82,171850.0
2018-09-18 11:50:00,9.83,9.83,9.79,9.79,322650.0,9.83,9.83,9.79,9.79,322650.0
2018-09-18 12:00:00,9.8,9.82,9.8,9.82,127150.0,9.8,9.82,9.8,9.82,127150.0
2018-09-18 12:10:00,9.82,9.82,9.79,9.81,465050.0,9.82,9.82,9.79,9.81,465050.0
2018-09-18 12:20:00,9.82,9.82,9.81,9.81,165000.0,9.82,9.82,9.81,9.81,165000.0
2018-09-18 12:30:00,9.81,9.82,9.81,9.81,135000.0,9.81,9.82,9.81,9.81,135000.0
2018-09-18 12:40:00,9.81,9.81,9.8,9.8,224150.0,9.81,9.81,9.8,9.8,224150.0
2018-09-18 12:50:00,9.8,9.8,9.78,9.79,130000.0,9.8,9.8,9.78,9.79,130000.0
2018-09-18 13:00:00,9.79,9.82,9.79,9.82,232500.0,9.79,9.82,9.79,9.82,232500.0
2018-09-18 13:10:00,9.81,9.83,9.81,9.83,182000.0,9.81,9.83,9.81,9.83,182000.0
2018-09-18 13:20:00,9.83,9.83,9.82,9.83,95050.0,9.83,9.83,9.82,9.83,95050.0
2018-09-18 13:30:00,9.82,9.82,9.8,9.8,570250.0,9.82,9.82,9.8,9.8,570250.0
2018-09-18 13:40:00,9.81,9.83,9.8,9.83,416800.0,9.81,9.83,9.8,9.83,416800.0
2018-09-18 13:50:00,9.83,9.83,9.82,9.82,316350.0,9.83,9.83,9.82,9.82,316350.0
2018-09-18 14:00:00,9.83,9.83,9.82,9.82,140000.0,9.83,9.83,9.82,9.82,140000.0
2018-09-18 14:10:00,9.82,9.83,9.82,9.83,110500.0,9.82,9.83,9.82,9.83,110500.0
2018-09-18 14:20:00,9.83,9.83,9.82,9.83,219950.0,9.83,9.83,9.82,9.83,219950.0
2018-09-18 14:30:00,9.83,9.84,9.81,9.81,205000.0,9.83,9.84,9.81,9.81,205000.0
2018-09-18 14:40:00,9.83,9.84,9.83,9.83,145850.0,9.83,9.84,9.83,9.83,145850.0
2018-09-18 14:50:00,9.83,9.83,9.81,9.82,60000.0,9.83,9.83,9.81,9.82,60000.0
2018-09-18 15:00:00,9.82,9.83,9.81,9.82,693350.0,9.82,9.83,9.81,9.82,693350.0
2018-09-18 15:10:00,9.82,9.82,9.81,9.82,137500.0,9.82,9.82,9.81,9.82,137500.0
2018-09-18 15:20:00,9.82,9.83,9.82,9.82,314550.0,9.82,9.83,9.82,9.82,314550.0
2018-09-18 15:30:00,9.82,9.83,9.82,9.82,234000.0,9.82,9.83,9.82,9.82,234000.0
2018-09-18 15:40:00,9.82,9.82,9.81,9.82,350200.0,9.82,9.82,9.81,9.82,350200.0
2018-09-18 15:50:00,9.82,9.84,9.82,9.83,1365850.0,9.82,9.84,9.82,9.83,1365850.0
2018-09-19 09:30:00,9.82,9.86,9.79,9.84,176350.0,9.82,9.86,9.79,9.84,176350.0
2018-09-19 09:40:00,9.83,9.84,9.8,9.84,232050.0,9.83,9.84,9.8,9.84,232050.0
2018-09-19 09:50:00,9.82,9.83,9.78,9.79,211550.0,9.82,9.83,9.78,9.79,211550.0
2018-09-19 10:00:00,9.79,9.8,9.79,9.8,486700.0,9.79,9.8,9.79,9.8,486700.0
2018-09-19 10:10:00,9.79,9.8,9.79,9.8,140500.0,9.79,9.8,9.79,9.8,140500.0
2018-09-19 10:20:00,9.8,9.81,9.79,9.79,256550.0,9.8,9.81,9.79,9.79,256550.0
2018-09-19 10:30:00,9.8,9.81,9.8,9.8,30000.0,9.8,9.81,9.8,9.8,30000.0
2018-09-19 10:40:00,9.81,9.83,9.81,9.83,57850.0,9.81,9.83,9.81,9.83,57850.0
2018-09-19 10:50:00,9.83,9.83,9.81,9.82,487250.0,9.83,9.83,9.81,9.82,487250.0
2018-09-19 11:00:00,9.82,9.83,9.8,9.82,235500.0,9.82,9.83,9.8,9.82,235500.0
2018-09-19 11:10:00,9.83,9.83,9.82,9.82,150000.0,9.83,9.83,9.82,9.82,150000.0
2018-09-19 11:20:00,9.82,9.83,9.81,9.82,240000.0,9.82,9.83,9.81,9.82,240000.0
2018-09-19 11:30:00,9.82,9.83,9.82,9.82,804200.0,9.82,9.83,9.82,9.82,804200.0
2018-09-19 11:40:00,9.82,9.83,9.81,9.83,320050.0,9.82,9.83,9.81,9.83,320050.0
2018-09-19 11:50:00,9.83,9.85,9.83,9.84,399050.0,9.83,9.85,9.83,9.84,399050.0
2018-09-19 12:00:00,9.84,9.84,9.82,9.82,203350.0,9.84,9.84,9.82,9.82,203350.0
2018-09-19 12:10:00,9.82,9.83,9.82,9.82,720350.0,9.82,9.83,9.82,9.82,720350.0
2018-09-19 12:20:00,9.83,9.84,9.82,9.83,95000.0,9.83,9.84,9.82,9.83,95000.0
2018-09-19 12:30:00,9.84,9.84,9.82,9.83,124800.0,9.84,9.84,9.82,9.83,124800.0
2018-09-19 12:40:00,9.82,9.83,9.81,9.83,70000.0,9.82,9.83,9.81,9.83,70000.0
2018-09-19 12:50:00,9.83,9.83,9.82,9.83,62550.0,9.83,9.83,9.82,9.83,62550.0
2018-09-19 13:00:00,9.83,9.83,9.8,9.82,260000.0,9.83,9.83,9.8,9.82,260000.0
2018-09-19 13:10:00,9.82,9.82,9.81,9.81,80000.0,9.82,9.82,9.81,9.81,80000.0
2018-09-19 13:20:00,9.8,9.81,9.8,9.8,265800.0,9.8,9.81,9.8,9.8,265800.0
2018-09-19 13:30:00,9.8,9.8,9.78,9.8,186900.0,9.8,9.8,9.78,9.8,186900.0
2018-09-19 13:40:00,9.79,9.8,9.78,9.79,103250.0,9.79,9.8,9.78,9.79,103250.0
2018-09-19 13:50:00,9.79,9.8,9.79,9.8,173000.0,9.79,9.8,9.79,9.8,173000.0
2018-09-19 14:00:00,9.81,9.82,9.8,9.81,436000.0,9.81,9.82,9.8,9.81,436000.0
2018-09-19 14:10:00,9.81,9.82,9.81,9.82,38550.0,9.81,9.82,9.81,9.82,38550.0
2018-09-19 14:20:00,9.81,9.82,9.81,9.81,32400.0,9.81,9.82,9.81,9.81,32400.0
2018-09-19 14:30:00,9.81,9.81,9.8,9.81,185150.0,9.81,9.81,9.8,9.81,185150.0
2018-09-19 14:40:00,9.81,9.82,9.81,9.82,60000.0,9.81,9.82,9.81,9.82,60000.0
2018-09-19 14:50:00,9.81,9.82,9.81,9.81,95000.0,9.81,9.82,9.81,9.81,95000.0
2018-09-19 15:00:00,9.81,9.83,9.81,9.82,234200.0,9.81,9.83,9.81,9.82,234200.0
2018-09-19 15:10:00,9.83,9.83,9.81,9.82,170000.0,9.83,9.83,9.81,9.82,170000.0
2018-09-19 15:20:00,9.82,9.83,9.81,9.83,210000.0,9.82,9.83,9.81,9.83,210000.0
2018-09-19 15:30:00,9.83,9.84,9.82,9.83,540600.0,9.83,9.84,9.82,9.83,540600.0
2018-09-19 15:40:00,9.82,9.83,9.8,9.81,893050.0,9.82,9.83,9.8,9.81,893050.0
2018-09-19 15:50:00,9.81,9.82,9.8,9.81,1846750.0,9.81,9.82,9.8,9.81,1846750.0
2018-09-20 09:30:00,9.85,9.94,9.84,9.91,1223450.0,9.85,9.94,9.84,9.91,1223450.0
2018-09-20 09:40:00,9.92,9.94,9.84,9.89,1140700.0,9.92,9.94,9.84,9.89,1140700.0
2018-09-20 09:50:00,9.88,9.89,9.82,9.84,387250.0,9.88,9.89,9.82,9.84,387250.0
2018-09-20 10:00:00,9.84,9.86,9.8,9.82,510000.0,9.84,9.86,9.8,9.82,510000.0
2018-09-20 10:10:00,9.82,9.82,9.78,9.78,136800.0,9.82,9.82,9.78,9.78,136800.0
2018-09-20 10:20:00,9.8,9.81,9.77,9.78,210600.0,9.8,9.81,9.77,9.78,210600.0
2018-09-20 10:30:00,9.79,9.79,9.77,9.77,115000.0,9.79,9.79,9.77,9.77,115000.0
2018-09-20 10:40:00,9.76,9.77,9.74,9.74,395400.0,9.76,9.77,9.74,9.74,395400.0
2018-09-20 10:50:00,9.74,9.75,9.71,9.72,184700.0,9.74,9.75,9.71,9.72,184700.0
2018-09-20 11:00:00,9.71,9.73,9.7,9.71,441250.0,9.71,9.73,9.7,9.71,441250.0
2018-09-20 11:10:00,9.71,9.73,9.7,9.72,1000200.0,9.71,9.73,9.7,9.72,1000200.0
2018-09-20 11:20:00,9.72,9.72,9.68,9.69,513650.0,9.72,9.72,9.68,9.69,513650.0
2018-09-20 11:30:00,9.69,9.69,9.68,9.68,162750.0,9.69,9.69,9.68,9.68,162750.0
2018-09-20 11:40:00,9.68,9.68,9.66,9.67,345700.0,9.68,9.68,9.66,9.67,345700.0
2018-09-20 11:50:00,9.67,9.67,9.63,9.64,399300.0,9.67,9.67,9.63,9.64,399300.0
2018-09-20 12:00:00,9.64,9.65,9.63,9.65,495000.0,9.64,9.65,9.63,9.65,495000.0
2018-09-20 12:10:00,9.65,9.65,9.62,9.62,690000.0,9.65,9.65,9.62,9.62,690000.0
2018-09-20 12:20:00,9.62,9.66,9.62,9.63,416950.0,9.62,9.66,9.62,9.63,416950.0
2018-09-20 12:30:00,9.63,9.63,9.61,9.63,183800.0,9.63,9.63,9.61,9.63,183800.0
2018-09-20 12:40:00,9.62,9.63,9.61,9.61,204450.0,9.62,9.63,9.61,9.61,204450.0
2018-09-20 12:50:00,9.61,9.62,9.6,9.61,251400.0,9.61,9.62,9.6,9.61,251400.0
2018-09-20 13:00:00,9.61,9.61,9.59,9.6,452550.0,9.61,9.61,9.59,9.6,452550.0
2018-09-20 13:10:00,9.59,9.6,9.55,9.56,1073150.0,9.59,9.6,9.55,9.56,1073150.0
2018-09-20 13:20:00,9.56,9.58,9.55,9.57,547000.0,9.56,9.58,9.55,9.57,547000.0
2018-09-20 13:30:00,9.58,9.59,9.55,9.57,611950.0,9.58,9.59,9.55,9.57,611950.0
2018-09-20 13:40:00,9.56,9.59,9.56,9.59,509450.0,9.56,9.59,9.56,9.59,509450.0
2018-09-20 13:50:00,9.59,9.6,9.57,9.58,229000.0,9.59,9.6,9.57,9.58,229000.0
2018-09-20 14:00:00,9.57,9.6,9.57,9.58,174350.0,9.57,9.6,9.57,9.58,174350.0
2018-09-20 14:10:00,9.59,9.59,9.58,9.58,256950.0,9.59,9.59,9.58,9.58,256950.0
2018-09-20 14:20:00,9.58,9.58,9.56,9.56,342950.0,9.58,9.58,9.56,9.56,342950.0
2018-09-20 14:30:00,9.57,9.59,9.57,9.59,490250.0,9.57,9.59,9.57,9.59,490250.0
2018-09-20 14:40:00,9.59,9.61,9.59,9.59,476900.0,9.59,9.61,9.59,9.59,476900.0
2018-09-20 14:50:00,9.59,9.61,9.59,9.61,631000.0,9.59,9.61,9.59,9.61,631000.0
2018-09-20 15:00:00,9.61,9.62,9.61,9.61,380250.0,9.61,9.62,9.61,9.61,380250.0
2018-09-20 15:10:00,9.61,9.62,9.6,9.6,325650.0,9.61,9.62,9.6,9.6,325650.0
2018-09-20 15:20:00,9.59,9.6,9.57,9.58,501750.0,9.59,9.6,9.57,9.58,501750.0
2018-09-20 15:30:00,9.58,9.6,9.58,9.58,627700.0,9.58,9.6,9.58,9.58,627700.0
2018-09-20 15:40:00,9.58,9.6,9.58,9.59,1298150.0,9.58,9.6,9.58,9.59,1298150.0
2018-09-20 15:50:00,9.59,9.61,9.59,9.6,2184850.0,9.59,9.61,9.59,9.6,2184850.0
2018-09-21 09:30:00,9.61,9.62,9.53,9.58,1791750.0,9.61,9.62,9.53,9.58,1791750.0
2018-09-21 09:40:00,9.56,9.58,9.5,9.51,576250.0,9.56,9.58,9.5,9.51,576250.0
2018-09-21 09:50:00,9.51,9.52,9.46,9.47,799950.0,9.51,9.52,9.46,9.47,799950.0
2018-09-21 10:00:00,9.47,9.51,9.46,9.47,738800.0,9.47,9.51,9.46,9.47,738800.0
2018-09-21 10:10:00,9.47,9.48,9.45,9.46,867450.0,9.47,9.48,9.45,9.46,867450.0
2018-09-21 10:20:00,9.46,9.5,9.46,9.49,476950.0,9.46,9.5,9.46,9.49,476950.0
2018-09-21 10:30:00,9.49,9.5,9.47,9.49,189650.0,9.49,9.5,9.47,9.49,189650.0
2018-09-21 10:40:00,9.49,9.49,9.47,9.48,245350.0,9.49,9.49,9.47,9.48,245350.0
2018-09-21 10:50:00,9.48,9.49,9.46,9.47,714450.0,9.48,9.49,9.46,9.47,714450.0
2018-09-21 11:00:00,9.47,9.5,9.46,9.5,437500.0,9.47,9.5,9.46,9.5,437500.0
2018-09-21 11:10:00,9.5,9.51,9.49,9.5,432800.0,9.5,9.51,9.49,9.5,432800.0
2018-09-21 11:20:00,9.5,9.52,9.5,9.51,413250.0,9.5,9.52,9.5,9.51,413250.0
2018-09-21 11:30:00,9.51,9.53,9.51,9.53,495400.0,9.51,9.53,9.51,9.53,495400.0
2018-09-21 11:40:00,9.53,9.53,9.52,9.52,515000.0,9.53,9.53,9.52,9.52,515000.0
2018-09-21 11:50:00,9.52,9.53,9.51,9.52,265000.0,9.52,9.53,9.51,9.52,265000.0
2018-09-21 12:00:00,9.52,9.53,9.52,9.52,225000.0,9.52,9.53,9.52,9.52,225000.0
2018-09-21 12:10:00,9.52,9.53,9.51,9.51,100000.0,9.52,9.53,9.51,9.51,100000.0
2018-09-21 12:20:00,9.51,9.53,9.51,9.52,208100.0,9.51,9.53,9.51,9.52,208100.0
2018-09-21 12:30:00,9.52,9.52,9.5,9.5,181400.0,9.52,9.52,9.5,9.5,181400.0
2018-09-21 12:40:00,9.51,9.52,9.51,9.51,105150.0,9.51,9.52,9.51,9.51,105150.0
2018-09-21 12:50:00,9.51,9.52,9.51,9.52,361100.0,9.51,9.52,9.51,9.52,361100.0
2018-09-21 13:00:00,9.52,9.52,9.49,9.49,571600.0,9.52,9.52,9.49,9.49,571600.0
2018-09-21 13:10:00,9.49,9.5,9.47,9.48,181750.0,9.49,9.5,9.47,9.48,181750.0
2018-09-21 13:20:00,9.48,9.49,9.48,9.48,235000.0,9.48,9.49,9.48,9.48,235000.0
2018-09-21 13:30:00,9.48,9.48,9.46,9.48,201500.0,9.48,9.48,9.46,9.48,201500.0
2018-09-21 13:40:00,9.47,9.47,9.46,9.47,334100.0,9.47,9.47,9.46,9.47,334100.0
2018-09-21 13:50:00,9.46,9.49,9.45,9.46,569750.0,9.46,9.49,9.45,9.46,569750.0
2018-09-21 14:00:00,9.46,9.47,9.45,9.47,273350.0,9.46,9.47,9.45,9.47,273350.0
2018-09-21 14:10:00,9.46,9.46,9.43,9.43,513950.0,9.46,9.46,9.43,9.43,513950.0
2018-09-21 14:20:00,9.43,9.44,9.4,9.41,928100.0,9.43,9.44,9.4,9.41,928100.0
2018-09-21 14:30:00,9.41,9.42,9.39,9.4,836500.0,9.41,9.42,9.39,9.4,836500.0
2018-09-21 14:40:00,9.39,9.4,9.36,9.36,631600.0,9.39,9.4,9.36,9.36,631600.0
2018-09-21 14:50:00,9.37,9.37,9.3,9.31,2143050.0,9.37,9.37,9.3,9.31,2143050.0
2018-09-21 15:00:00,9.32,9.34,9.31,9.33,1394500.0,9.32,9.34,9.31,9.33,1394500.0
2018-09-21 15:10:00,9.34,9.34,9.33,9.33,839750.0,9.34,9.34,9.33,9.33,839750.0
2018-09-21 15:20:00,9.34,9.34,9.32,9.33,1504400.0,9.34,9.34,9.32,9.33,1504400.0
2018-09-21 15:30:00,9.32,9.34,9.32,9.32,1806050.0,9.32,9.34,9.32,9.32,1806050.0
2018-09-21 15:40:00,9.32,9.35,9.32,9.34,2084450.0,9.32,9.35,9.32,9.34,2084450.0
2018-09-21 15:50:00,9.34,9.35,9.33,9.35,3727900.0,9.34,9.35,9.33,9.35,3727900.0
2018-09-24 09:30:00,9.3,9.3,9.2,9.25,1121550.0,9.3,9.3,9.2,9.25,1121550.0
2018-09-24 09:40:00,9.25,9.26,9.23,9.23,947550.0,9.25,9.26,9.23,9.23,947550.0
2018-09-24 09:50:00,9.23,9.26,9.23,9.24,226300.0,9.23,9.26,9.23,9.24,226300.0
2018-09-24 10:00:00,9.24,9.26,9.23,9.26,718400.0,9.24,9.26,9.23,9.26,718400.0
2018-09-24 10:10:00,9.26,9.28,9.25,9.26,291150.0,9.26,9.28,9.25,9.26,291150.0
2018-09-24 10:20:00,9.25,9.26,9.21,9.24,957450.0,9.25,9.26,9.21,9.24,957450.0
2018-09-24 10:30:00,9.24,9.24,9.2,9.21,1203250.0,9.24,9.24,9.2,9.21,1203250.0
2018-09-24 10:40:00,9.2,9.21,9.16,9.18,852950.0,9.2,9.21,9.16,9.18,852950.0
2018-09-24 10:50:00,9.18,9.21,9.18,9.21,484600.0,9.18,9.21,9.18,9.21,484600.0
2018-09-24 11:00:00,9.21,9.23,9.21,9.23,181050.0,9.21,9.23,9.21,9.23,181050.0
2018-09-24 11:10:00,9.23,9.24,9.21,9.24,367750.0,9.23,9.24,9.21,9.24,367750.0
2018-09-24 11:20:00,9.24,9.27,9.22,9.23,374250.0,9.24,9.27,9.22,9.23,374250.0
2018-09-24 11:30:00,9.24,9.25,9.24,9.24,85000.0,9.24,9.25,9.24,9.24,85000.0
2018-09-24 11:40:00,9.24,9.25,9.23,9.23,449700.0,9.24,9.25,9.23,9.23,449700.0
2018-09-24 11:50:00,9.24,9.24,9.22,9.22,313200.0,9.24,9.24,9.22,9.22,313200.0
2018-09-24 12:00:00,9.23,9.24,9.21,9.22,603500.0,9.23,9.24,9.21,9.22,603500.0
2018-09-24 12:10:00,9.22,9.22,9.21,9.21,337500.0,9.22,9.22,9.21,9.21,337500.0
2018-09-24 12:20:00,9.22,9.23,9.21,9.23,521000.0,9.22,9.23,9.21,9.23,521000.0
2018-09-24 12:30:00,9.23,9.23,9.22,9.23,207950.0,9.23,9.23,9.22,9.23,207950.0
2018-09-24 12:40:00,9.23,9.25,9.23,9.25,325000.0,9.23,9.25,9.23,9.25,325000.0
2018-09-24 12:50:00,9.25,9.25,9.24,9.25,255000.0,9.25,9.25,9.24,9.25,255000.0
2018-09-24 13:00:00,9.26,9.26,9.25,9.26,230000.0,9.26,9.26,9.25,9.26,230000.0
2018-09-24 13:10:00,9.26,9.29,9.26,9.29,107750.0,9.26,9.29,9.26,9.29,107750.0
2018-09-24 13:20:00,9.29,9.3,9.28,9.3,351950.0,9.29,9.3,9.28,9.3,351950.0
2018-09-24 13:30:00,9.31,9.31,9.3,9.31,319500.0,9.31,9.31,9.3,9.31,319500.0
2018-09-24 13:40:00,9.31,9.32,9.28,9.29,335000.0,9.31,9.32,9.28,9.29,335000.0
2018-09-24 13:50:00,9.29,9.31,9.29,9.31,442600.0,9.29,9.31,9.29,9.31,442600.0
2018-09-24 14:00:00,9.31,9.32,9.3,9.32,170800.0,9.31,9.32,9.3,9.32,170800.0
2018-09-24 14:10:00,9.33,9.33,9.3,9.31,669000.0,9.33,9.33,9.3,9.31,669000.0
2018-09-24 14:20:00,9.31,9.31,9.29,9.29,308500.0,9.31,9.31,9.29,9.29,308500.0
2018-09-24 14:30:00,9.29,9.31,9.28,9.31,556850.0,9.29,9.31,9.28,9.31,556850.0
2018-09-24 14:40:00,9.31,9.33,9.31,9.33,87800.0,9.31,9.33,9.31,9.33,87800.0
2018-09-24 14:50:00,9.33,9.33,9.3,9.3,319600.0,9.33,9.33,9.3,9.3,319600.0
2018-09-24 15:00:00,9.3,9.32,9.3,9.32,201600.0,9.3,9.32,9.3,9.32,201600.0
2018-09-24 15:10:00,9.32,9.33,9.32,9.32,200000.0,9.32,9.33,9.32,9.32,200000.0
2018-09-24 15:20:00,9.32,9.35,9.31,9.33,499350.0,9.32,9.35,9.31,9.33,499350.0
2018-09-24 15:30:00,9.34,9.35,9.32,9.33,848050.0,9.34,9.35,9.32,9.33,848050.0
2018-09-24 15:40:00,9.33,9.33,9.32,9.32,1147250.0,9.33,9.33,9.32,9.32,1147250.0
2018-09-24 15:50:00,9.32,9.32,9.31,9.32,2305550.0,9.32,9.32,9.31,9.32,2305550.0
2018-09-25 09:30:00,9.36,9.38,9.28,9.32,488600.0,9.36,9.38,9.28,9.32,488600.0
2018-09-25 09:40:00,9.35,9.36,9.31,9.34,307400.0,9.35,9.36,9.31,9.34,307400.0
2018-09-25 09:50:00,9.34,9.34,9.3,9.31,175800.0,9.34,9.34,9.3,9.31,175800.0
2018-09-25 10:00:00,9.3,9.3,9.28,9.28,103300.0,9.3,9.3,9.28,9.28,103300.0
2018-09-25 10:10:00,9.29,9.31,9.27,9.31,283700.0,9.29,9.31,9.27,9.31,283700.0
2018-09-25 10:20:00,9.31,9.32,9.31,9.31,242600.0,9.31,9.32,9.31,9.31,242600.0
2018-09-25 10:30:00,9.32,9.32,9.31,9.32,88600.0,9.32,9.32,9.31,9.32,88600.0
2018-09-25 10:40:00,9.32,9.33,9.31,9.32,297850.0,9.32,9.33,9.31,9.32,297850.0
2018-09-25 10:50:00,9.32,9.33,9.31,9.32,174500.0,9.32,9.33,9.31,9.32,174500.0
2018-09-25 11:00:00,9.32,9.34,9.31,9.34,135000.0,9.32,9.34,9.31,9.34,135000.0
2018-09-25 11:10:00,9.34,9.35,9.34,9.35,158350.0,9.34,9.35,9.34,9.35,158350.0
2018-09-25 11:20:00,9.35,9.37,9.34,9.37,152500.0,9.35,9.37,9.34,9.37,152500.0
2018-09-25 11:30:00,9.36,9.36,9.35,9.36,215000.0,9.36,9.36,9.35,9.36,215000.0
2018-09-25 11:40:00,9.36,9.37,9.36,9.37,592150.0,9.36,9.37,9.36,9.37,592150.0
2018-09-25 11:50:00,9.37,9.37,9.36,9.36,130500.0,9.37,9.37,9.36,9.36,130500.0
2018-09-25 12:00:00,9.36,9.37,9.36,9.36,150350.0,9.36,9.37,9.36,9.36,150350.0
2018-09-25 12:10:00,9.36,9.36,9.34,9.34,105000.0,9.36,9.36,9.34,9.34,105000.0
2018-09-25 12:20:00,9.34,9.35,9.34,9.35,97200.0,9.34,9.35,9.34,9.35,97200.0
2018-09-25 12:30:00,9.35,9.35,9.34,9.34,65000.0,9.35,9.35,9.34,9.34,65000.0
2018-09-25 12:40:00,9.34,9.34,9.34,9.34,85000.0,9.34,9.34,9.34,9.34,85000.0
2018-09-25 12:50:00,9.34,9.34,9.33,9.34,200450.0,9.34,9.34,9.33,9.34,200450.0
2018-09-25 13:00:00,9.34,9.34,9.33,9.34,350000.0,9.34,9.34,9.33,9.34,350000.0
2018-09-25 13:10:00,9.34,9.34,9.32,9.33,70000.0,9.34,9.34,9.32,9.33,70000.0
2018-09-25 13:20:00,9.33,9.34,9.32,9.34,96000.0,9.33,9.34,9.32,9.34,96000.0
2018-09-25 13:30:00,9.33,9.34,9.33,9.33,60000.0,9.33,9.34,9.33,9.33,60000.0
2018-09-25 13:40:00,9.33,9.33,9.32,9.33,140000.0,9.33,9.33,9.32,9.33,140000.0
2018-09-25 13:50:00,9.33,9.34,9.32,9.33,470750.0,9.33,9.34,9.32,9.33,470750.0
2018-09-25 14:00:00,9.33,9.34,9.33,9.33,213650.0,9.33,9.34,9.33,9.33,213650.0
2018-09-25 14:10:00,9.34,9.34,9.33,9.33,185000.0,9.34,9.34,9.33,9.33,185000.0
2018-09-25 14:20:00,9.33,9.34,9.32,9.32,210000.0,9.33,9.34,9.32,9.32,210000.0
2018-09-25 14:30:00,9.32,9.32,9.3,9.31,445000.0,9.32,9.32,9.3,9.31,445000.0
2018-09-25 14:40:00,9.3,9.31,9.29,9.3,349850.0,9.3,9.31,9.29,9.3,349850.0
2018-09-25 14:50:00,9.29,9.3,9.29,9.3,170350.0,9.29,9.3,9.29,9.3,170350.0
2018-09-25 15:00:00,9.3,9.3,9.29,9.29,140000.0,9.3,9.3,9.29,9.29,140000.0
2018-09-25 15:10:00,9.29,9.29,9.28,9.29,312400.0,9.29,9.29,9.28,9.29,312400.0
2018-09-25 15:20:00,9.29,9.3,9.29,9.29,197500.0,9.29,9.3,9.29,9.29,197500.0
2018-09-25 15:30:00,9.29,9.31,9.29,9.31,600050.0,9.29,9.31,9.29,9.31,600050.0
2018-09-25 15:40:00,9.31,9.33,9.31,9.31,675850.0,9.31,9.33,9.31,9.31,675850.0
2018-09-25 15:50:00,9.31,9.32,9.3,9.31,1287400.0,9.31,9.32,9.3,9.31,1287400.0
2018-09-26 09:30:00,9.35,9.35,9.27,9.28,374700.0,9.35,9.35,9.27,9.28,374700.0
2018-09-26 09:40:00,9.26,9.31,9.26,9.3,427250.0,9.26,9.31,9.26,9.3,427250.0
2018-09-26 09:50:00,9.3,9.33,9.3,9.32,670900.0,9.3,9.33,9.3,9.32,670900.0
2018-09-26 10:00:00,9.33,9.33,9.31,9.32,715000.0,9.33,9.33,9.31,9.32,715000.0
2018-09-26 10:10:00,9.33,9.35,9.32,9.35,1105750.0,9.33,9.35,9.32,9.35,1105750.0
2018-09-26 10:20:00,9.34,9.35,9.34,9.35,650000.0,9.34,9.35,9.34,9.35,650000.0
2018-09-26 10:30:00,9.35,9.35,9.32,9.33,1034850.0,9.35,9.35,9.32,9.33,1034850.0
2018-09-26 10:40:00,9.33,9.35,9.31,9.32,1179200.0,9.33,9.35,9.31,9.32,1179200.0
2018-09-26 10:50:00,9.32,9.32,9.29,9.3,650900.0,9.32,9.32,9.29,9.3,650900.0
2018-09-26 11:00:00,9.3,9.31,9.29,9.3,349750.0,9.3,9.31,9.29,9.3,349750.0
2018-09-26 11:10:00,9.29,9.3,9.29,9.29,230800.0,9.29,9.3,9.29,9.29,230800.0
2018-09-26 11:20:00,9.29,9.3,9.28,9.29,105000.0,9.29,9.3,9.28,9.29,105000.0
2018-09-26 11:30:00,9.3,9.33,9.3,9.31,171050.0,9.3,9.33,9.3,9.31,171050.0
2018-09-26 11:40:00,9.32,9.33,9.31,9.31,425000.0,9.32,9.33,9.31,9.31,425000.0
2018-09-26 11:50:00,9.32,9.32,9.31,9.32,245500.0,9.32,9.32,9.31,9.32,245500.0
2018-09-26 12:00:00,9.32,9.32,9.3,9.31,209250.0,9.32,9.32,9.3,9.31,209250.0
2018-09-26 12:10:00,9.31,9.33,9.3,9.33,775550.0,9.31,9.33,9.3,9.33,775550.0
2018-09-26 12:20:00,9.33,9.34,9.32,9.34,275000.0,9.33,9.34,9.32,9.34,275000.0
2018-09-26 12:30:00,9.35,9.36,9.34,9.34,1057500.0,9.35,9.36,9.34,9.34,1057500.0
2018-09-26 12:40:00,9.35,9.36,9.34,9.35,484750.0,9.35,9.36,9.34,9.35,484750.0
2018-09-26 12:50:00,9.35,9.38,9.34,9.37,758400.0,9.35,9.38,9.34,9.37,758400.0
2018-09-26 13:00:00,9.37,9.38,9.36,9.36,256500.0,9.37,9.38,9.36,9.36,256500.0
2018-09-26 13:10:00,9.36,9.38,9.36,9.38,80000.0,9.36,9.38,9.36,9.38,80000.0
2018-09-26 13:20:00,9.38,9.4,9.38,9.39,530750.0,9.38,9.4,9.38,9.39,530750.0
2018-09-26 13:30:00,9.39,9.4,9.38,9.38,95350.0,9.39,9.4,9.38,9.38,95350.0
2018-09-26 13:40:00,9.38,9.38,9.37,9.38,119850.0,9.38,9.38,9.37,9.38,119850.0
2018-09-26 13:50:00,9.39,9.39,9.38,9.39,130000.0,9.39,9.39,9.38,9.39,130000.0
2018-09-26 14:00:00,9.39,9.4,9.38,9.4,110000.0,9.39,9.4,9.38,9.4,110000.0
2018-09-26 14:10:00,9.39,9.42,9.39,9.41,479300.0,9.39,9.42,9.39,9.41,479300.0
2018-09-26 14:20:00,9.41,9.42,9.4,9.41,240000.0,9.41,9.42,9.4,9.41,240000.0
2018-09-26 14:30:00,9.42,9.43,9.41,9.41,247500.0,9.42,9.43,9.41,9.41,247500.0
2018-09-26 14:40:00,9.41,9.41,9.38,9.39,262000.0,9.41,9.41,9.38,9.39,262000.0
2018-09-26 14:50:00,9.38,9.4,9.38,9.4,225000.0,9.38,9.4,9.38,9.4,225000.0
2018-09-26 15:00:00,9.4,9.4,9.37,9.38,270900.0,9.4,9.4,9.37,9.38,270900.0
2018-09-26 15:10:00,9.38,9.4,9.38,9.4,271000.0,9.38,9.4,9.38,9.4,271000.0
2018-09-26 15:20:00,9.4,9.41,9.39,9.4,470000.0,9.4,9.41,9.39,9.4,470000.0
2018-09-26 15:30:00,9.4,9.4,9.39,9.39,267050.0,9.4,9.4,9.39,9.39,267050.0
2018-09-26 15:40:00,9.39,9.39,9.34,9.34,766550.0,9.39,9.39,9.34,9.34,766550.0
2018-09-26 15:50:00,9.35,9.36,9.33,9.36,1428750.0,9.35,9.36,9.33,9.36,1428750.0
2018-09-27 09:30:00,9.38,9.48,9.38,9.41,1245900.0,9.38,9.48,9.38,9.41,1245900.0
2018-09-27 09:40:00,9.42,9.43,9.39,9.41,227200.0,9.42,9.43,9.39,9.41,227200.0
2018-09-27 09:50:00,9.42,9.42,9.32,9.33,366900.0,9.42,9.42,9.32,9.33,366900.0
2018-09-27 10:00:00,9.33,9.39,9.33,9.36,846750.0,9.33,9.39,9.33,9.36,846750.0
2018-09-27 10:10:00,9.36,9.36,9.31,9.31,1221200.0,9.36,9.36,9.31,9.31,1221200.0
2018-09-27 10:20:00,9.32,9.32,9.29,9.3,393350.0,9.32,9.32,9.29,9.3,393350.0
2018-09-27 10:30:00,9.3,9.35,9.3,9.34,396800.0,9.3,9.35,9.3,9.34,396800.0
2018-09-27 10:40:00,9.34,9.35,9.32,9.32,354200.0,9.34,9.35,9.32,9.32,354200.0
2018-09-27 10:50:00,9.33,9.35,9.33,9.34,331100.0,9.33,9.35,9.33,9.34,331100.0
2018-09-27 11:00:00,9.35,9.38,9.35,9.36,477600.0,9.35,9.38,9.35,9.36,477600.0
2018-09-27 11:10:00,9.35,9.35,9.34,9.34,125250.0,9.35,9.35,9.34,9.34,125250.0
2018-09-27 11:20:00,9.35,9.35,9.34,9.35,61050.0,9.35,9.35,9.34,9.35,61050.0
2018-09-27 11:30:00,9.35,9.35,9.34,9.34,205000.0,9.35,9.35,9.34,9.34,205000.0
2018-09-27 11:40:00,9.35,9.36,9.35,9.36,42500.0,9.35,9.36,9.35,9.36,42500.0
2018-09-27 11:50:00,9.36,9.39,9.36,9.39,110100.0,9.36,9.39,9.36,9.39,110100.0
2018-09-27 12:00:00,9.4,9.4,9.37,9.38,222500.0,9.4,9.4,9.37,9.38,222500.0
2018-09-27 12:10:00,9.37,9.38,9.37,9.37,300050.0,9.37,9.38,9.37,9.37,300050.0
2018-09-27 12:20:00,9.37,9.37,9.35,9.35,200950.0,9.37,9.37,9.35,9.35,200950.0
2018-09-27 12:30:00,9.35,9.36,9.34,9.36,505000.0,9.35,9.36,9.34,9.36,505000.0
2018-09-27 12:40:00,9.35,9.36,9.35,9.35,50000.0,9.35,9.36,9.35,9.35,50000.0
2018-09-27 12:50:00,9.35,9.36,9.35,9.35,76500.0,9.35,9.36,9.35,9.35,76500.0
2018-09-27 13:00:00,9.34,9.34,9.33,9.33,269900.0,9.34,9.34,9.33,9.33,269900.0
2018-09-27 13:10:00,9.33,9.34,9.33,9.33,241100.0,9.33,9.34,9.33,9.33,241100.0
2018-09-27 13:20:00,9.34,9.35,9.33,9.33,193650.0,9.34,9.35,9.33,9.33,193650.0
2018-09-27 13:30:00,9.33,9.34,9.33,9.34,257150.0,9.33,9.34,9.33,9.34,257150.0
2018-09-27 13:40:00,9.35,9.35,9.32,9.33,636100.0,9.35,9.35,9.32,9.33,636100.0
2018-09-27 13:50:00,9.33,9.34,9.33,9.33,92550.0,9.33,9.34,9.33,9.33,92550.0
2018-09-27 14:00:00,9.33,9.35,9.33,9.35,202500.0,9.33,9.35,9.33,9.35,202500.0
2018-09-27 14:10:00,9.35,9.35,9.34,9.35,180950.0,9.35,9.35,9.34,9.35,180950.0
2018-09-27 14:20:00,9.35,9.35,9.34,9.34,100000.0,9.35,9.35,9.34,9.34,100000.0
2018-09-27 14:30:00,9.34,9.34,9.34,9.34,286300.0,9.34,9.34,9.34,9.34,286300.0
2018-09-27 14:40:00,9.34,9.34,9.33,9.33,246900.0,9.34,9.34,9.33,9.33,246900.0
2018-09-27 14:50:00,9.33,9.33,9.32,9.32,293050.0,9.33,9.33,9.32,9.32,293050.0
2018-09-27 15:00:00,9.32,9.33,9.32,9.33,730000.0,9.32,9.33,9.32,9.33,730000.0
2018-09-27 15:10:00,9.32,9.33,9.32,9.32,115000.0,9.32,9.33,9.32,9.32,115000.0
2018-09-27 15:20:00,9.32,9.33,9.32,9.32,166250.0,9.32,9.33,9.32,9.32,166250.0
2018-09-27 15:30:00,9.32,9.32,9.3,9.31,294300.0,9.32,9.32,9.3,9.31,294300.0
2018-09-27 15:40:00,9.31,9.32,9.3,9.3,359000.0,9.31,9.32,9.3,9.3,359000.0
2018-09-27 15:50:00,9.31,9.32,9.3,9.31,1684000.0,9.31,9.32,9.3,9.31,1684000.0
2018-09-28 09:30:00,9.24,9.25,9.13,9.14,2287600.0,9.24,9.25,9.13,9.14,2287600.0
2018-09-28 09:40:00,9.16,9.19,9.13,9.17,1284800.0,9.16,9.19,9.13,9.17,1284800.0
2018-09-28 09:50:00,9.18,9.21,9.17,9.18,608200.0,9.18,9.21,9.17,9.18,608200.0
2018-09-28 10:00:00,9.18,9.2,9.17,9.18,412650.0,9.18,9.2,9.17,9.18,412650.0
2018-09-28 10:10:00,9.18,9.19,9.17,9.17,494350.0,9.18,9.19,9.17,9.17,494350.0
2018-09-28 10:20:00,9.17,9.19,9.17,9.19,372500.0,9.17,9.19,9.17,9.19,372500.0
2018-09-28 10:30:00,9.19,9.19,9.16,9.18,433250.0,9.19,9.19,9.16,9.18,433250.0
2018-09-28 10:40:00,9.17,9.18,9.16,9.16,982700.0,9.17,9.18,9.16,9.16,982700.0
2018-09-28 10:50:00,9.16,9.17,9.16,9.16,415250.0,9.16,9.17,9.16,9.16,415250.0
2018-09-28 11:00:00,9.17,9.18,9.15,9.15,997250.0,9.17,9.18,9.15,9.15,997250.0
2018-09-28 11:10:00,9.15,9.15,9.14,9.14,775100.0,9.15,9.15,9.14,9.14,775100.0
2018-09-28 11:20:00,9.14,9.16,9.13,9.15,722250.0,9.14,9.16,9.13,9.15,722250.0
2018-09-28 11:30:00,9.15,9.15,9.14,9.14,685950.0,9.15,9.15,9.14,9.14,685950.0
2018-09-28 11:40:00,9.14,9.15,9.13,9.15,332650.0,9.14,9.15,9.13,9.15,332650.0
2018-09-28 11:50:00,9.14,9.15,9.13,9.13,611200.0,9.14,9.15,9.13,9.13,611200.0
2018-09-28 12:00:00,9.13,9.13,9.12,9.12,810200.0,9.13,9.13,9.12,9.12,810200.0
2018-09-28 12:10:00,9.12,9.12,9.1,9.11,650350.0,9.12,9.12,9.1,9.11,650350.0
2018-09-28 12:20:00,9.11,9.13,9.11,9.11,1081050.0,9.11,9.13,9.11,9.11,1081050.0
2018-09-28 12:30:00,9.12,9.12,9.1,9.1,667050.0,9.12,9.12,9.1,9.1,667050.0
2018-09-28 12:40:00,9.1,9.12,9.1,9.1,997000.0,9.1,9.12,9.1,9.1,997000.0
2018-09-28 12:50:00,9.1,9.11,9.1,9.11,608450.0,9.1,9.11,9.1,9.11,608450.0
2018-09-28 13:00:00,9.11,9.13,9.11,9.12,368550.0,9.11,9.13,9.11,9.12,368550.0
2018-09-28 13:10:00,9.13,9.13,9.11,9.11,348700.0,9.13,9.13,9.11,9.11,348700.0
2018-09-28 13:20:00,9.11,9.13,9.11,9.13,942000.0,9.11,9.13,9.11,9.13,942000.0
2018-09-28 13:30:00,9.13,9.16,9.12,9.15,466950.0,9.13,9.16,9.12,9.15,466950.0
2018-09-28 13:40:00,9.15,9.15,9.14,9.14,2115650.0,9.15,9.15,9.14,9.14,2115650.0
2018-09-28 13:50:00,9.14,9.14,9.13,9.14,360550.0,9.14,9.14,9.13,9.14,360550.0
2018-09-28 14:00:00,9.14,9.14,9.12,9.12,315050.0,9.14,9.14,9.12,9.12,315050.0
2018-09-28 14:10:00,9.13,9.13,9.11,9.12,461550.0,9.13,9.13,9.11,9.12,461550.0
2018-09-28 14:20:00,9.11,9.13,9.11,9.11,499450.0,9.11,9.13,9.11,9.11,499450.0
2018-09-28 14:30:00,9.11,9.11,9.1,9.11,509900.0,9.11,9.11,9.1,9.11,509900.0
2018-09-28 14:40:00,9.11,9.11,9.1,9.1,349550.0,9.11,9.11,9.1,9.1,349550.0
2018-09-28 14:50:00,9.1,9.11,9.1,9.1,488700.0,9.1,9.11,9.1,9.1,488700.0
2018-09-28 15:00:00,9.1,9.1,9.1,9.1,197500.0,9.1,9.1,9.1,9.1,197500.0
2018-09-28 15:10:00,9.1,9.1,9.09,9.09,505350.0,9.1,9.1,9.09,9.09,505350.0
2018-09-28 15:20:00,9.09,9.11,9.08,9.1,724150.0,9.09,9.11,9.08,9.1,724150.0
2018-09-28 15:30:00,9.1,9.1,9.09,9.09,1480250.0,9.1,9.1,9.09,9.09,1480250.0
2018-09-28 15:40:00,9.09,9.11,9.09,9.09,1115150.0,9.09,9.11,9.09,9.09,1115150.0
2018-09-28 15:50:00,9.09,9.1,9.07,9.09,3087750.0,9.09,9.1,9.07,9.09,3087750.0
2018-10-01 09:30:00,8.94,9.18,8.93,9.08,3244750.0,8.94,9.18,8.93,9.08,3244750.0
2018-10-01 09:40:00,9.08,9.11,9.0,9.07,2142850.0,9.08,9.11,9.0,9.07,2142850.0
2018-10-01 09:50:00,9.07,9.07,8.97,9.01,1410400.0,9.07,9.07,8.97,9.01,1410400.0
2018-10-01 10:00:00,9.01,9.08,9.01,9.05,437500.0,9.01,9.08,9.01,9.05,437500.0
2018-10-01 10:10:00,9.04,9.08,9.04,9.08,726250.0,9.04,9.08,9.04,9.08,726250.0
2018-10-01 10:20:00,9.08,9.08,9.03,9.04,649300.0,9.08,9.08,9.03,9.04,649300.0
2018-10-01 10:30:00,9.06,9.08,9.02,9.03,1035050.0,9.06,9.08,9.02,9.03,1035050.0
2018-10-01 10:40:00,9.02,9.03,8.96,9.0,650800.0,9.02,9.03,8.96,9.0,650800.0
2018-10-01 10:50:00,8.99,8.99,8.92,8.93,1300850.0,8.99,8.99,8.92,8.93,1300850.0
2018-10-01 11:00:00,8.92,8.95,8.92,8.94,675050.0,8.92,8.95,8.92,8.94,675050.0
2018-10-01 11:10:00,8.94,8.96,8.94,8.95,361350.0,8.94,8.96,8.94,8.95,361350.0
2018-10-01 11:20:00,8.96,9.03,8.96,9.03,1237450.0,8.96,9.03,8.96,9.03,1237450.0
2018-10-01 11:30:00,9.02,9.04,9.0,9.01,923650.0,9.02,9.04,9.0,9.01,923650.0
2018-10-01 11:40:00,9.01,9.03,8.98,9.03,330350.0,9.01,9.03,8.98,9.03,330350.0
2018-10-01 11:50:00,9.02,9.03,9.0,9.02,448200.0,9.02,9.03,9.0,9.02,448200.0
2018-10-01 12:00:00,9.02,9.03,9.01,9.01,255500.0,9.02,9.03,9.01,9.01,255500.0
2018-10-01 12:10:00,9.03,9.04,9.02,9.03,225350.0,9.03,9.04,9.02,9.03,225350.0
2018-10-01 12:20:00,9.03,9.03,8.99,8.99,367400.0,9.03,9.03,8.99,8.99,367400.0
2018-10-01 12:30:00,8.98,8.99,8.96,8.97,584650.0,8.98,8.99,8.96,8.97,584650.0
2018-10-01 12:40:00,8.97,8.98,8.95,8.95,459850.0,8.97,8.98,8.95,8.95,459850.0
2018-10-01 12:50:00,8.95,8.97,8.94,8.97,310900.0,8.95,8.97,8.94,8.97,310900.0
2018-10-01 13:00:00,8.97,9.0,8.96,8.98,1557000.0,8.97,9.0,8.96,8.98,1557000.0
2018-10-01 13:10:00,8.98,8.98,8.96,8.98,249850.0,8.98,8.98,8.96,8.98,249850.0
2018-10-01 13:20:00,8.98,8.99,8.97,8.98,240500.0,8.98,8.99,8.97,8.98,240500.0
2018-10-01 13:30:00,8.98,8.99,8.98,8.98,229350.0,8.98,8.99,8.98,8.98,229350.0
2018-10-01 13:40:00,8.99,8.99,8.98,8.98,119350.0,8.99,8.99,8.98,8.98,119350.0
2018-10-01 13:50:00,8.98,8.99,8.97,8.97,320000.0,8.98,8.99,8.97,8.97,320000.0
2018-10-01 14:00:00,8.98,8.98,8.95,8.96,345850.0,8.98,8.98,8.95,8.96,345850.0
2018-10-01 14:10:00,8.96,8.98,8.96,8.97,1001800.0,8.96,8.98,8.96,8.97,1001800.0
2018-10-01 14:20:00,8.97,8.99,8.97,8.99,362400.0,8.97,8.99,8.97,8.99,362400.0
2018-10-01 14:30:00,8.99,9.0,8.98,8.98,439350.0,8.99,9.0,8.98,8.98,439350.0
2018-10-01 14:40:00,8.98,8.98,8.97,8.98,250650.0,8.98,8.98,8.97,8.98,250650.0
2018-10-01 14:50:00,8.98,8.98,8.96,8.96,360350.0,8.98,8.98,8.96,8.96,360350.0
2018-10-01 15:00:00,8.96,8.96,8.96,8.96,253050.0,8.96,8.96,8.96,8.96,253050.0
2018-10-01 15:10:00,8.96,8.96,8.95,8.96,293450.0,8.96,8.96,8.95,8.96,293450.0
2018-10-01 15:20:00,8.96,8.96,8.93,8.93,737750.0,8.96,8.96,8.93,8.93,737750.0
2018-10-01 15:30:00,8.93,8.95,8.93,8.94,874700.0,8.93,8.95,8.93,8.94,874700.0
2018-10-01 15:40:00,8.94,8.95,8.93,8.94,904350.0,8.94,8.95,8.93,8.94,904350.0
2018-10-01 15:50:00,8.95,8.95,8.93,8.94,2743000.0,8.95,8.95,8.93,8.94,2743000.0
2018-10-02 09:30:00,8.96,9.01,8.88,8.9,973850.0,8.96,9.01,8.88,8.9,973850.0
2018-10-02 09:40:00,8.9,8.93,8.87,8.87,876600.0,8.9,8.93,8.87,8.87,876600.0
2018-10-02 09:50:00,8.87,8.88,8.82,8.83,1740100.0,8.87,8.88,8.82,8.83,1740100.0
2018-10-02 10:00:00,8.83,8.83,8.78,8.79,2931900.0,8.83,8.83,8.78,8.79,2931900.0
2018-10-02 10:10:00,8.79,8.79,8.74,8.76,1603000.0,8.79,8.79,8.74,8.76,1603000.0
2018-10-02 10:20:00,8.75,8.8,8.75,8.8,784000.0,8.75,8.8,8.75,8.8,784000.0
2018-10-02 10:30:00,8.81,8.81,8.79,8.8,957950.0,8.81,8.81,8.79,8.8,957950.0
2018-10-02 10:40:00,8.81,8.81,8.8,8.81,886000.0,8.81,8.81,8.8,8.81,886000.0
2018-10-02 10:50:00,8.81,8.81,8.77,8.78,625400.0,8.81,8.81,8.77,8.78,625400.0
2018-10-02 11:00:00,8.78,8.79,8.77,8.77,390850.0,8.78,8.79,8.77,8.77,390850.0
2018-10-02 11:10:00,8.77,8.79,8.77,8.78,300200.0,8.77,8.79,8.77,8.78,300200.0
2018-10-02 11:20:00,8.78,8.8,8.78,8.78,225500.0,8.78,8.8,8.78,8.78,225500.0
2018-10-02 11:30:00,8.78,8.8,8.77,8.79,262100.0,8.78,8.8,8.77,8.79,262100.0
2018-10-02 11:40:00,8.78,8.79,8.78,8.78,147850.0,8.78,8.79,8.78,8.78,147850.0
2018-10-02 11:50:00,8.78,8.78,8.76,8.76,145800.0,8.78,8.78,8.76,8.76,145800.0
2018-10-02 12:00:00,8.76,8.78,8.75,8.77,1736750.0,8.76,8.78,8.75,8.77,1736750.0
2018-10-02 12:10:00,8.78,8.8,8.77,8.79,412250.0,8.78,8.8,8.77,8.79,412250.0
2018-10-02 12:20:00,8.78,8.8,8.77,8.78,489600.0,8.78,8.8,8.77,8.78,489600.0
2018-10-02 12:30:00,8.78,8.8,8.77,8.79,798600.0,8.78,8.8,8.77,8.79,798600.0
2018-10-02 12:40:00,8.79,8.8,8.79,8.8,300500.0,8.79,8.8,8.79,8.8,300500.0
2018-10-02 12:50:00,8.8,8.8,8.77,8.78,261150.0,8.8,8.8,8.77,8.78,261150.0
2018-10-02 13:00:00,8.79,8.8,8.79,8.79,253950.0,8.79,8.8,8.79,8.79,253950.0
2018-10-02 13:10:00,8.8,8.8,8.78,8.79,368900.0,8.8,8.8,8.78,8.79,368900.0
2018-10-02 13:20:00,8.79,8.79,8.77,8.78,365750.0,8.79,8.79,8.77,8.78,365750.0
2018-10-02 13:30:00,8.78,8.78,8.77,8.77,300750.0,8.78,8.78,8.77,8.77,300750.0
2018-10-02 13:40:00,8.77,8.78,8.76,8.77,585550.0,8.77,8.78,8.76,8.77,585550.0
2018-10-02 13:50:00,8.76,8.77,8.76,8.76,238050.0,8.76,8.77,8.76,8.76,238050.0
2018-10-02 14:00:00,8.76,8.77,8.76,8.77,360800.0,8.76,8.77,8.76,8.77,360800.0
2018-10-02 14:10:00,8.77,8.79,8.76,8.78,613650.0,8.77,8.79,8.76,8.78,613650.0
2018-10-02 14:20:00,8.78,8.79,8.77,8.78,362400.0,8.78,8.79,8.77,8.78,362400.0
2018-10-02 14:30:00,8.78,8.8,8.78,8.79,679800.0,8.78,8.8,8.78,8.79,679800.0
2018-10-02 14:40:00,8.8,8.8,8.78,8.78,307750.0,8.8,8.8,8.78,8.78,307750.0
2018-10-02 14:50:00,8.78,8.78,8.76,8.77,494050.0,8.78,8.78,8.76,8.77,494050.0
2018-10-02 15:00:00,8.77,8.78,8.74,8.74,931700.0,8.77,8.78,8.74,8.74,931700.0
2018-10-02 15:10:00,8.74,8.75,8.74,8.74,646700.0,8.74,8.75,8.74,8.74,646700.0
2018-10-02 15:20:00,8.74,8.74,8.72,8.72,1090100.0,8.74,8.74,8.72,8.72,1090100.0
2018-10-02 15:30:00,8.73,8.74,8.72,8.74,805000.0,8.73,8.74,8.72,8.74,805000.0
2018-10-02 15:40:00,8.74,8.75,8.74,8.75,1093400.0,8.74,8.75,8.74,8.75,1093400.0
2018-10-02 15:50:00,8.75,8.75,8.72,8.72,2873800.0,8.75,8.75,8.72,8.72,2873800.0
2018-10-03 09:30:00,8.72,8.79,8.72,8.75,682700.0,8.72,8.79,8.72,8.75,682700.0
2018-10-03 09:40:00,8.75,8.8,8.73,8.73,1712200.0,8.75,8.8,8.73,8.73,1712200.0
2018-10-03 09:50:00,8.73,8.74,8.66,8.71,797200.0,8.73,8.74,8.66,8.71,797200.0
2018-10-03 10:00:00,8.71,8.77,8.71,8.75,977400.0,8.71,8.77,8.71,8.75,977400.0
2018-10-03 10:10:00,8.76,8.78,8.74,8.75,1507400.0,8.76,8.78,8.74,8.75,1507400.0
2018-10-03 10:20:00,8.75,8.75,8.7,8.72,786500.0,8.75,8.75,8.7,8.72,786500.0
2018-10-03 10:30:00,8.72,8.74,8.72,8.72,140350.0,8.72,8.74,8.72,8.72,140350.0
2018-10-03 10:40:00,8.72,8.73,8.71,8.72,643000.0,8.72,8.73,8.71,8.72,643000.0
2018-10-03 10:50:00,8.72,8.72,8.67,8.68,1109500.0,8.72,8.72,8.67,8.68,1109500.0
2018-10-03 11:00:00,8.68,8.69,8.65,8.68,1296400.0,8.68,8.69,8.65,8.68,1296400.0
2018-10-03 11:10:00,8.68,8.71,8.67,8.69,1781950.0,8.68,8.71,8.67,8.69,1781950.0
2018-10-03 11:20:00,8.69,8.69,8.67,8.67,349300.0,8.69,8.69,8.67,8.67,349300.0
2018-10-03 11:30:00,8.67,8.68,8.64,8.65,578750.0,8.67,8.68,8.64,8.65,578750.0
2018-10-03 11:40:00,8.64,8.66,8.64,8.65,208550.0,8.64,8.66,8.64,8.65,208550.0
2018-10-03 11:50:00,8.65,8.66,8.63,8.64,513500.0,8.65,8.66,8.63,8.64,513500.0
2018-10-03 12:00:00,8.64,8.65,8.63,8.65,456600.0,8.64,8.65,8.63,8.65,456600.0
2018-10-03 12:10:00,8.65,8.66,8.63,8.64,312500.0,8.65,8.66,8.63,8.64,312500.0
2018-10-03 12:20:00,8.64,8.67,8.64,8.67,495000.0,8.64,8.67,8.64,8.67,495000.0
2018-10-03 12:30:00,8.68,8.69,8.66,8.67,474650.0,8.68,8.69,8.66,8.67,474650.0
2018-10-03 12:40:00,8.67,8.69,8.67,8.69,325000.0,8.67,8.69,8.67,8.69,325000.0
2018-10-03 12:50:00,8.68,8.69,8.67,8.69,239750.0,8.68,8.69,8.67,8.69,239750.0
2018-10-03 13:00:00,8.69,8.7,8.69,8.69,152450.0,8.69,8.7,8.69,8.69,152450.0
2018-10-03 13:10:00,8.69,8.7,8.69,8.69,256100.0,8.69,8.7,8.69,8.69,256100.0
2018-10-03 13:20:00,8.7,8.7,8.67,8.68,336850.0,8.7,8.7,8.67,8.68,336850.0
2018-10-03 13:30:00,8.68,8.7,8.68,8.7,230000.0,8.68,8.7,8.68,8.7,230000.0
2018-10-03 13:40:00,8.7,8.72,8.69,8.7,251950.0,8.7,8.72,8.69,8.7,251950.0
2018-10-03 13:50:00,8.71,8.71,8.69,8.7,269900.0,8.71,8.71,8.69,8.7,269900.0
2018-10-03 14:00:00,8.7,8.71,8.69,8.71,191500.0,8.7,8.71,8.69,8.71,191500.0
2018-10-03 14:10:00,8.71,8.71,8.7,8.71,232050.0,8.71,8.71,8.7,8.71,232050.0
2018-10-03 14:20:00,8.71,8.73,8.71,8.72,798700.0,8.71,8.73,8.71,8.72,798700.0
2018-10-03 14:30:00,8.71,8.72,8.71,8.72,1043200.0,8.71,8.72,8.71,8.72,1043200.0
2018-10-03 14:40:00,8.73,8.73,8.72,8.72,396900.0,8.73,8.73,8.72,8.72,396900.0
2018-10-03 14:50:00,8.73,8.74,8.72,8.73,423200.0,8.73,8.74,8.72,8.73,423200.0
2018-10-03 15:00:00,8.73,8.74,8.72,8.72,342150.0,8.73,8.74,8.72,8.72,342150.0
2018-10-03 15:10:00,8.72,8.74,8.72,8.73,619900.0,8.72,8.74,8.72,8.73,619900.0
2018-10-03 15:20:00,8.74,8.74,8.72,8.72,480350.0,8.74,8.74,8.72,8.72,480350.0
2018-10-03 15:30:00,8.72,8.73,8.72,8.72,510000.0,8.72,8.73,8.72,8.72,510000.0
2018-10-03 15:40:00,8.73,8.74,8.73,8.74,513900.0,8.73,8.74,8.73,8.74,513900.0
2018-10-03 15:50:00,8.74,8.74,8.72,8.73,1672050.0,8.74,8.74,8.72,8.73,1672050.0
2018-10-04 09:30:00,8.8,8.96,8.78,8.92,2376000.0,8.8,8.96,8.78,8.92,2376000.0
2018-10-04 09:40:00,8.92,8.93,8.85,8.89,1085050.0,8.92,8.93,8.85,8.89,1085050.0
2018-10-04 09:50:00,8.89,8.93,8.89,8.91,1210500.0,8.89,8.93,8.89,8.91,1210500.0
2018-10-04 10:00:00,8.9,8.95,8.9,8.91,1142000.0,8.9,8.95,8.9,8.91,1142000.0
2018-10-04 10:10:00,8.91,8.91,8.86,8.9,1771450.0,8.91,8.91,8.86,8.9,1771450.0
2018-10-04 10:20:00,8.89,8.9,8.86,8.87,469500.0,8.89,8.9,8.86,8.87,469500.0
2018-10-04 10:30:00,8.87,8.87,8.84,8.85,235450.0,8.87,8.87,8.84,8.85,235450.0
2018-10-04 10:40:00,8.85,8.86,8.84,8.84,243300.0,8.85,8.86,8.84,8.84,243300.0
2018-10-04 10:50:00,8.84,8.9,8.83,8.9,926550.0,8.84,8.9,8.83,8.9,926550.0
2018-10-04 11:00:00,8.89,8.93,8.89,8.93,898600.0,8.89,8.93,8.89,8.93,898600.0
2018-10-04 11:10:00,8.92,8.93,8.89,8.89,937750.0,8.92,8.93,8.89,8.89,937750.0
2018-10-04 11:20:00,8.89,8.92,8.88,8.91,340000.0,8.89,8.92,8.88,8.91,340000.0
2018-10-04 11:30:00,8.91,8.91,8.89,8.9,565000.0,8.91,8.91,8.89,8.9,565000.0
2018-10-04 11:40:00,8.9,8.92,8.9,8.9,342500.0,8.9,8.92,8.9,8.9,342500.0
2018-10-04 11:50:00,8.9,8.9,8.88,8.88,212500.0,8.9,8.9,8.88,8.88,212500.0
2018-10-04 12:00:00,8.88,8.89,8.87,8.87,217550.0,8.88,8.89,8.87,8.87,217550.0
2018-10-04 12:10:00,8.87,8.88,8.84,8.84,254200.0,8.87,8.88,8.84,8.84,254200.0
2018-10-04 12:20:00,8.84,8.85,8.84,8.85,364500.0,8.84,8.85,8.84,8.85,364500.0
2018-10-04 12:30:00,8.86,8.89,8.86,8.88,621300.0,8.86,8.89,8.86,8.88,621300.0
2018-10-04 12:40:00,8.88,8.9,8.88,8.89,288100.0,8.88,8.9,8.88,8.89,288100.0
2018-10-04 12:50:00,8.88,8.89,8.85,8.85,289300.0,8.88,8.89,8.85,8.85,289300.0
2018-10-04 13:00:00,8.85,8.87,8.85,8.86,112150.0,8.85,8.87,8.85,8.86,112150.0
2018-10-04 13:10:00,8.86,8.87,8.85,8.86,262200.0,8.86,8.87,8.85,8.86,262200.0
2018-10-04 13:20:00,8.86,8.89,8.86,8.88,240600.0,8.86,8.89,8.86,8.88,240600.0
2018-10-04 13:30:00,8.88,8.88,8.87,8.87,355700.0,8.88,8.88,8.87,8.87,355700.0
2018-10-04 13:40:00,8.87,8.87,8.86,8.87,378250.0,8.87,8.87,8.86,8.87,378250.0
2018-10-04 13:50:00,8.87,8.89,8.86,8.88,375550.0,8.87,8.89,8.86,8.88,375550.0
2018-10-04 14:00:00,8.88,8.93,8.88,8.93,686550.0,8.88,8.93,8.88,8.93,686550.0
2018-10-04 14:10:00,8.93,8.93,8.9,8.9,720500.0,8.93,8.93,8.9,8.9,720500.0
2018-10-04 14:20:00,8.91,8.92,8.89,8.92,445850.0,8.91,8.92,8.89,8.92,445850.0
2018-10-04 14:30:00,8.92,8.93,8.92,8.92,440000.0,8.92,8.93,8.92,8.92,440000.0
2018-10-04 14:40:00,8.92,8.93,8.91,8.92,294600.0,8.92,8.93,8.91,8.92,294600.0
2018-10-04 14:50:00,8.92,8.95,8.92,8.94,1222900.0,8.92,8.95,8.92,8.94,1222900.0
2018-10-04 15:00:00,8.94,8.95,8.92,8.95,1086800.0,8.94,8.95,8.92,8.95,1086800.0
2018-10-04 15:10:00,8.95,8.96,8.93,8.94,643400.0,8.95,8.96,8.93,8.94,643400.0
2018-10-04 15:20:00,8.93,8.95,8.93,8.93,1032000.0,8.93,8.95,8.93,8.93,1032000.0
2018-10-04 15:30:00,8.94,8.94,8.91,8.92,1112450.0,8.94,8.94,8.91,8.92,1112450.0
2018-10-04 15:40:00,8.93,8.95,8.92,8.94,1045650.0,8.93,8.95,8.92,8.94,1045650.0
2018-10-04 15:50:00,8.95,8.96,8.94,8.96,3263100.0,8.95,8.96,8.94,8.96,3263100.0
2018-10-05 09:30:00,8.94,9.04,8.9,9.02,2333950.0,8.94,9.04,8.9,9.02,2333950.0
2018-10-05 09:40:00,9.01,9.05,8.99,9.01,1632950.0,9.01,9.05,8.99,9.01,1632950.0
2018-10-05 09:50:00,9.0,9.01,8.94,8.95,1351000.0,9.0,9.01,8.94,8.95,1351000.0
2018-10-05 10:00:00,8.95,9.0,8.92,8.99,730100.0,8.95,9.0,8.92,8.99,730100.0
2018-10-05 10:10:00,9.0,9.08,8.99,9.06,1645850.0,9.0,9.08,8.99,9.06,1645850.0
2018-10-05 10:20:00,9.05,9.08,9.03,9.03,678500.0,9.05,9.08,9.03,9.03,678500.0
2018-10-05 10:30:00,9.03,9.04,9.02,9.03,610100.0,9.03,9.04,9.02,9.03,610100.0
2018-10-05 10:40:00,9.03,9.06,9.01,9.01,1200000.0,9.03,9.06,9.01,9.01,1200000.0
2018-10-05 10:50:00,9.01,9.1,9.01,9.07,1346950.0,9.01,9.1,9.01,9.07,1346950.0
2018-10-05 11:00:00,9.07,9.09,9.04,9.05,1513500.0,9.07,9.09,9.04,9.05,1513500.0
2018-10-05 11:10:00,9.06,9.06,9.02,9.03,713100.0,9.06,9.06,9.02,9.03,713100.0
2018-10-05 11:20:00,9.03,9.03,9.01,9.01,415000.0,9.03,9.03,9.01,9.01,415000.0
2018-10-05 11:30:00,9.01,9.01,8.96,8.97,547700.0,9.01,9.01,8.96,8.97,547700.0
2018-10-05 11:40:00,8.97,8.97,8.92,8.93,498200.0,8.97,8.97,8.92,8.93,498200.0
2018-10-05 11:50:00,8.94,8.94,8.88,8.89,599550.0,8.94,8.94,8.88,8.89,599550.0
2018-10-05 12:00:00,8.9,8.96,8.88,8.95,1019100.0,8.9,8.96,8.88,8.95,1019100.0
2018-10-05 12:10:00,8.96,8.96,8.91,8.91,472500.0,8.96,8.96,8.91,8.91,472500.0
2018-10-05 12:20:00,8.91,8.92,8.9,8.91,185000.0,8.91,8.92,8.9,8.91,185000.0
2018-10-05 12:30:00,8.91,8.91,8.88,8.91,270000.0,8.91,8.91,8.88,8.91,270000.0
2018-10-05 12:40:00,8.9,8.93,8.89,8.93,295000.0,8.9,8.93,8.89,8.93,295000.0
2018-10-05 12:50:00,8.93,8.93,8.92,8.92,333000.0,8.93,8.93,8.92,8.92,333000.0
2018-10-05 13:00:00,8.92,8.95,8.91,8.92,322950.0,8.92,8.95,8.91,8.92,322950.0
2018-10-05 13:10:00,8.91,8.93,8.91,8.92,395200.0,8.91,8.93,8.91,8.92,395200.0
2018-10-05 13:20:00,8.92,8.93,8.92,8.93,319950.0,8.92,8.93,8.92,8.93,319950.0
2018-10-05 13:30:00,8.93,8.95,8.92,8.93,260500.0,8.93,8.95,8.92,8.93,260500.0
2018-10-05 13:40:00,8.94,8.95,8.94,8.94,137500.0,8.94,8.95,8.94,8.94,137500.0
2018-10-05 13:50:00,8.94,8.97,8.94,8.97,509150.0,8.94,8.97,8.94,8.97,509150.0
2018-10-05 14:00:00,8.97,9.0,8.97,8.97,540050.0,8.97,9.0,8.97,8.97,540050.0
2018-10-05 14:10:00,8.98,8.99,8.97,8.98,376500.0,8.98,8.99,8.97,8.98,376500.0
2018-10-05 14:20:00,8.98,9.01,8.98,9.01,423400.0,8.98,9.01,8.98,9.01,423400.0
2018-10-05 14:30:00,9.01,9.02,8.99,9.0,510000.0,9.01,9.02,8.99,9.0,510000.0
2018-10-05 14:40:00,9.0,9.02,8.98,8.98,381000.0,9.0,9.02,8.98,8.98,381000.0
2018-10-05 14:50:00,8.97,8.98,8.96,8.97,384250.0,8.97,8.98,8.96,8.97,384250.0
2018-10-05 15:00:00,8.97,9.0,8.97,8.99,692500.0,8.97,9.0,8.97,8.99,692500.0
2018-10-05 15:10:00,8.98,8.99,8.98,8.98,989350.0,8.98,8.99,8.98,8.98,989350.0
2018-10-05 15:20:00,8.98,8.99,8.97,8.99,639650.0,8.98,8.99,8.97,8.99,639650.0
2018-10-05 15:30:00,8.98,8.98,8.96,8.97,789200.0,8.98,8.98,8.96,8.97,789200.0
2018-10-05 15:40:00,8.98,9.0,8.98,8.99,1352450.0,8.98,9.0,8.98,8.99,1352450.0
2018-10-05 15:50:00,8.99,8.99,8.97,8.98,2886350.0,8.99,8.99,8.97,8.98,2886350.0
2018-10-08 09:30:00,8.97,8.97,8.9,8.94,631850.0,8.97,8.97,8.9,8.94,631850.0
2018-10-08 09:40:00,8.94,8.98,8.94,8.96,351450.0,8.94,8.98,8.94,8.96,351450.0
2018-10-08 09:50:00,8.96,9.07,8.96,9.06,561700.0,8.96,9.07,8.96,9.06,561700.0
2018-10-08 10:00:00,9.05,9.06,8.98,9.02,1093500.0,9.05,9.06,8.98,9.02,1093500.0
2018-10-08 10:10:00,9.02,9.05,9.01,9.05,1239750.0,9.02,9.05,9.01,9.05,1239750.0
2018-10-08 10:20:00,9.04,9.08,9.04,9.05,670100.0,9.04,9.08,9.04,9.05,670100.0
2018-10-08 10:30:00,9.05,9.08,9.04,9.06,946900.0,9.05,9.08,9.04,9.06,946900.0
2018-10-08 10:40:00,9.06,9.1,9.05,9.08,1951100.0,9.06,9.1,9.05,9.08,1951100.0
2018-10-08 10:50:00,9.08,9.09,9.04,9.06,560000.0,9.08,9.09,9.04,9.06,560000.0
2018-10-08 11:00:00,9.06,9.08,9.05,9.06,710000.0,9.06,9.08,9.05,9.06,710000.0
2018-10-08 11:10:00,9.05,9.08,9.02,9.02,883000.0,9.05,9.08,9.02,9.02,883000.0
2018-10-08 11:20:00,9.03,9.04,8.98,8.99,1004000.0,9.03,9.04,8.98,8.99,1004000.0
2018-10-08 11:30:00,8.98,8.99,8.94,8.96,629400.0,8.98,8.99,8.94,8.96,629400.0
2018-10-08 11:40:00,8.95,8.96,8.91,8.93,498650.0,8.95,8.96,8.91,8.93,498650.0
2018-10-08 11:50:00,8.94,8.97,8.94,8.94,340000.0,8.94,8.97,8.94,8.94,340000.0
2018-10-08 12:00:00,8.95,8.98,8.95,8.96,255200.0,8.95,8.98,8.95,8.96,255200.0
2018-10-08 12:10:00,8.96,8.97,8.95,8.95,212450.0,8.96,8.97,8.95,8.95,212450.0
2018-10-08 12:20:00,8.95,8.99,8.95,8.97,222750.0,8.95,8.99,8.95,8.97,222750.0
2018-10-08 12:30:00,8.97,8.97,8.94,8.96,220700.0,8.97,8.97,8.94,8.96,220700.0
2018-10-08 12:40:00,8.97,8.97,8.95,8.96,320000.0,8.97,8.97,8.95,8.96,320000.0
2018-10-08 12:50:00,8.96,8.97,8.93,8.94,320000.0,8.96,8.97,8.93,8.94,320000.0
2018-10-08 13:00:00,8.93,8.97,8.93,8.96,270000.0,8.93,8.97,8.93,8.96,270000.0
2018-10-08 13:10:00,8.96,8.96,8.92,8.93,284850.0,8.96,8.96,8.92,8.93,284850.0
2018-10-08 13:20:00,8.92,8.92,8.89,8.89,431500.0,8.92,8.92,8.89,8.89,431500.0
2018-10-08 13:30:00,8.89,8.93,8.89,8.92,257500.0,8.89,8.93,8.89,8.92,257500.0
2018-10-08 13:40:00,8.92,8.93,8.91,8.91,761150.0,8.92,8.93,8.91,8.91,761150.0
2018-10-08 13:50:00,8.92,8.93,8.88,8.89,646250.0,8.92,8.93,8.88,8.89,646250.0
2018-10-08 14:00:00,8.9,8.92,8.88,8.91,358900.0,8.9,8.92,8.88,8.91,358900.0
2018-10-08 14:10:00,8.91,8.92,8.89,8.89,320000.0,8.91,8.92,8.89,8.89,320000.0
2018-10-08 14:20:00,8.89,8.91,8.89,8.9,387400.0,8.89,8.91,8.89,8.9,387400.0
2018-10-08 14:30:00,8.9,8.94,8.9,8.94,713250.0,8.9,8.94,8.9,8.94,713250.0
2018-10-08 14:40:00,8.93,8.97,8.93,8.97,359750.0,8.93,8.97,8.93,8.97,359750.0
2018-10-08 14:50:00,8.97,8.97,8.95,8.95,822100.0,8.97,8.97,8.95,8.95,822100.0
2018-10-08 15:00:00,8.95,8.97,8.95,8.96,395300.0,8.95,8.97,8.95,8.96,395300.0
2018-10-08 15:10:00,8.95,8.96,8.95,8.95,510000.0,8.95,8.96,8.95,8.95,510000.0
2018-10-08 15:20:00,8.95,8.95,8.93,8.94,917500.0,8.95,8.95,8.93,8.94,917500.0
2018-10-08 15:30:00,8.95,8.99,8.94,8.97,658750.0,8.95,8.99,8.94,8.97,658750.0
2018-10-08 15:40:00,8.98,8.98,8.96,8.98,964550.0,8.98,8.98,8.96,8.98,964550.0
2018-10-08 15:50:00,8.98,8.99,8.97,8.97,1637700.0,8.98,8.99,8.97,8.97,1637700.0
2018-10-09 09:30:00,8.98,9.06,8.92,9.03,925950.0,8.98,9.06,8.92,9.03,925950.0
2018-10-09 09:40:00,9.04,9.05,8.99,9.01,381800.0,9.04,9.05,8.99,9.01,381800.0
2018-10-09 09:50:00,9.02,9.09,9.02,9.08,382750.0,9.02,9.09,9.02,9.08,382750.0
2018-10-09 10:00:00,9.09,9.12,9.08,9.09,571600.0,9.09,9.12,9.08,9.09,571600.0
2018-10-09 10:10:00,9.09,9.09,9.07,9.08,516450.0,9.09,9.09,9.07,9.08,516450.0
2018-10-09 10:20:00,9.09,9.1,9.08,9.09,369350.0,9.09,9.1,9.08,9.09,369350.0
2018-10-09 10:30:00,9.08,9.09,9.07,9.08,265000.0,9.08,9.09,9.07,9.08,265000.0
2018-10-09 10:40:00,9.08,9.09,9.06,9.07,230000.0,9.08,9.09,9.06,9.07,230000.0
2018-10-09 10:50:00,9.07,9.09,9.03,9.04,648800.0,9.07,9.09,9.03,9.04,648800.0
2018-10-09 11:00:00,9.05,9.06,9.01,9.02,405000.0,9.05,9.06,9.01,9.02,405000.0
2018-10-09 11:10:00,9.01,9.05,9.01,9.05,386800.0,9.01,9.05,9.01,9.05,386800.0
2018-10-09 11:20:00,9.04,9.06,9.04,9.05,777400.0,9.04,9.06,9.04,9.05,777400.0
2018-10-09 11:30:00,9.05,9.06,9.0,9.02,1149550.0,9.05,9.06,9.0,9.02,1149550.0
2018-10-09 11:40:00,9.03,9.03,9.01,9.01,285000.0,9.03,9.03,9.01,9.01,285000.0
2018-10-09 11:50:00,9.01,9.02,9.01,9.02,305000.0,9.01,9.02,9.01,9.02,305000.0
2018-10-09 12:00:00,9.02,9.02,9.01,9.01,282450.0,9.02,9.02,9.01,9.01,282450.0
2018-10-09 12:10:00,9.01,9.02,9.0,9.0,393850.0,9.01,9.02,9.0,9.0,393850.0
2018-10-09 12:20:00,9.0,9.02,9.0,9.02,379750.0,9.0,9.02,9.0,9.02,379750.0
2018-10-09 12:30:00,9.01,9.04,9.01,9.04,143950.0,9.01,9.04,9.01,9.04,143950.0
2018-10-09 12:40:00,9.05,9.06,9.03,9.04,245000.0,9.05,9.06,9.03,9.04,245000.0
2018-10-09 12:50:00,9.04,9.05,9.04,9.04,405000.0,9.04,9.05,9.04,9.04,405000.0
2018-10-09 13:00:00,9.05,9.05,9.02,9.02,265000.0,9.05,9.05,9.02,9.02,265000.0
2018-10-09 13:10:00,9.02,9.03,9.0,9.0,325000.0,9.02,9.03,9.0,9.0,325000.0
2018-10-09 13:20:00,9.0,9.02,8.98,8.98,212450.0,9.0,9.02,8.98,8.98,212450.0
2018-10-09 13:30:00,8.99,9.0,8.97,8.97,250000.0,8.99,9.0,8.97,8.97,250000.0
2018-10-09 13:40:00,8.98,8.99,8.94,8.95,369950.0,8.98,8.99,8.94,8.95,369950.0
2018-10-09 13:50:00,8.95,8.96,8.93,8.96,348300.0,8.95,8.96,8.93,8.96,348300.0
2018-10-09 14:00:00,8.96,8.97,8.95,8.96,275000.0,8.96,8.97,8.95,8.96,275000.0
2018-10-09 14:10:00,8.97,8.98,8.96,8.96,147800.0,8.97,8.98,8.96,8.96,147800.0
2018-10-09 14:20:00,8.96,8.98,8.96,8.98,175000.0,8.96,8.98,8.96,8.98,175000.0
2018-10-09 14:30:00,8.98,8.99,8.98,8.98,168500.0,8.98,8.99,8.98,8.98,168500.0
2018-10-09 14:40:00,9.0,9.0,8.98,8.99,160000.0,9.0,9.0,8.98,8.99,160000.0
2018-10-09 14:50:00,9.0,9.0,8.98,8.98,237850.0,9.0,9.0,8.98,8.98,237850.0
2018-10-09 15:00:00,8.98,9.0,8.98,8.98,155000.0,8.98,9.0,8.98,8.98,155000.0
2018-10-09 15:10:00,8.98,8.99,8.97,8.98,195000.0,8.98,8.99,8.97,8.98,195000.0
2018-10-09 15:20:00,8.98,8.98,8.95,8.96,240000.0,8.98,8.98,8.95,8.96,240000.0
2018-10-09 15:30:00,8.96,8.96,8.94,8.94,394700.0,8.96,8.96,8.94,8.94,394700.0
2018-10-09 15:40:00,8.94,8.96,8.94,8.96,412850.0,8.94,8.96,8.94,8.96,412850.0
2018-10-09 15:50:00,8.96,8.96,8.94,8.94,1207400.0,8.96,8.96,8.94,8.94,1207400.0
2018-10-10 09:30:00,8.92,8.93,8.83,8.86,506900.0,8.92,8.93,8.83,8.86,506900.0
2018-10-10 09:40:00,8.85,8.86,8.83,8.85,420000.0,8.85,8.86,8.83,8.85,420000.0
2018-10-10 09:50:00,8.85,8.85,8.72,8.73,1543500.0,8.85,8.85,8.72,8.73,1543500.0
2018-10-10 10:00:00,8.74,8.74,8.69,8.72,1030800.0,8.74,8.74,8.69,8.72,1030800.0
2018-10-10 10:10:00,8.72,8.8,8.72,8.8,420000.0,8.72,8.8,8.72,8.8,420000.0
2018-10-10 10:20:00,8.8,8.82,8.8,8.8,165050.0,8.8,8.82,8.8,8.8,165050.0
2018-10-10 10:30:00,8.81,8.82,8.79,8.8,834450.0,8.81,8.82,8.79,8.8,834450.0
2018-10-10 10:40:00,8.81,8.83,8.8,8.8,627250.0,8.81,8.83,8.8,8.8,627250.0
2018-10-10 10:50:00,8.8,8.83,8.79,8.81,517000.0,8.8,8.83,8.79,8.81,517000.0
2018-10-10 11:00:00,8.81,8.84,8.81,8.84,401700.0,8.81,8.84,8.81,8.84,401700.0
2018-10-10 11:10:00,8.84,8.85,8.79,8.8,1380700.0,8.84,8.85,8.79,8.8,1380700.0
2018-10-10 11:20:00,8.81,8.81,8.79,8.81,145000.0,8.81,8.81,8.79,8.81,145000.0
2018-10-10 11:30:00,8.81,8.82,8.78,8.78,425800.0,8.81,8.82,8.78,8.78,425800.0
2018-10-10 11:40:00,8.79,8.85,8.79,8.84,265000.0,8.79,8.85,8.79,8.84,265000.0
2018-10-10 11:50:00,8.85,8.86,8.82,8.84,295600.0,8.85,8.86,8.82,8.84,295600.0
2018-10-10 12:00:00,8.83,8.83,8.79,8.8,185000.0,8.83,8.83,8.79,8.8,185000.0
2018-10-10 12:10:00,8.8,8.83,8.8,8.83,826050.0,8.8,8.83,8.8,8.83,826050.0
2018-10-10 12:20:00,8.83,8.85,8.83,8.83,542250.0,8.83,8.85,8.83,8.83,542250.0
2018-10-10 12:30:00,8.82,8.84,8.82,8.82,211350.0,8.82,8.84,8.82,8.82,211350.0
2018-10-10 12:40:00,8.82,8.85,8.82,8.85,135750.0,8.82,8.85,8.82,8.85,135750.0
2018-10-10 12:50:00,8.85,8.86,8.82,8.82,175000.0,8.85,8.86,8.82,8.82,175000.0
2018-10-10 13:00:00,8.82,8.82,8.8,8.81,175000.0,8.82,8.82,8.8,8.81,175000.0
2018-10-10 13:10:00,8.82,8.83,8.79,8.8,306300.0,8.82,8.83,8.79,8.8,306300.0
2018-10-10 13:20:00,8.81,8.81,8.79,8.8,190000.0,8.81,8.81,8.79,8.8,190000.0
2018-10-10 13:30:00,8.8,8.83,8.8,8.82,271050.0,8.8,8.83,8.8,8.82,271050.0
2018-10-10 13:40:00,8.83,8.84,8.8,8.83,410000.0,8.83,8.84,8.8,8.83,410000.0
2018-10-10 13:50:00,8.83,8.83,8.81,8.82,313300.0,8.83,8.83,8.81,8.82,313300.0
2018-10-10 14:00:00,8.82,8.83,8.78,8.8,282700.0,8.82,8.83,8.78,8.8,282700.0
2018-10-10 14:10:00,8.8,8.82,8.78,8.8,282500.0,8.8,8.82,8.78,8.8,282500.0
2018-10-10 14:20:00,8.79,8.82,8.79,8.82,332950.0,8.79,8.82,8.79,8.82,332950.0
2018-10-10 14:30:00,8.82,8.82,8.79,8.8,605000.0,8.82,8.82,8.79,8.8,605000.0
2018-10-10 14:40:00,8.8,8.8,8.77,8.78,498150.0,8.8,8.8,8.77,8.78,498150.0
2018-10-10 14:50:00,8.78,8.79,8.77,8.79,385000.0,8.78,8.79,8.77,8.79,385000.0
2018-10-10 15:00:00,8.78,8.79,8.75,8.75,834300.0,8.78,8.79,8.75,8.75,834300.0
2018-10-10 15:10:00,8.75,8.76,8.73,8.74,580000.0,8.75,8.76,8.73,8.74,580000.0
2018-10-10 15:20:00,8.75,8.76,8.74,8.75,487950.0,8.75,8.76,8.74,8.75,487950.0
2018-10-10 15:30:00,8.76,8.76,8.72,8.72,466050.0,8.76,8.76,8.72,8.72,466050.0
2018-10-10 15:40:00,8.72,8.72,8.7,8.71,875550.0,8.72,8.72,8.7,8.71,875550.0
2018-10-10 15:50:00,8.72,8.72,8.67,8.68,1923050.0,8.72,8.72,8.67,8.68,1923050.0
2018-10-11 09:30:00,8.64,8.69,8.61,8.64,1159600.0,8.64,8.69,8.61,8.64,1159600.0
2018-10-11 09:40:00,8.63,8.73,8.63,8.73,676600.0,8.63,8.73,8.63,8.73,676600.0
2018-10-11 09:50:00,8.73,8.81,8.72,8.79,494150.0,8.73,8.81,8.72,8.79,494150.0
2018-10-11 10:00:00,8.79,8.8,8.74,8.77,1127550.0,8.79,8.8,8.74,8.77,1127550.0
2018-10-11 10:10:00,8.77,8.77,8.71,8.72,1126550.0,8.77,8.77,8.71,8.72,1126550.0
2018-10-11 10:20:00,8.74,8.79,8.73,8.78,463100.0,8.74,8.79,8.73,8.78,463100.0
2018-10-11 10:30:00,8.79,8.85,8.79,8.8,753350.0,8.79,8.85,8.79,8.8,753350.0
2018-10-11 10:40:00,8.81,8.83,8.78,8.79,565000.0,8.81,8.83,8.78,8.79,565000.0
2018-10-11 10:50:00,8.79,8.8,8.76,8.76,265300.0,8.79,8.8,8.76,8.76,265300.0
2018-10-11 11:00:00,8.75,8.75,8.72,8.75,439950.0,8.75,8.75,8.72,8.75,439950.0
2018-10-11 11:10:00,8.75,8.76,8.73,8.74,618400.0,8.75,8.76,8.73,8.74,618400.0
2018-10-11 11:20:00,8.73,8.8,8.73,8.78,336650.0,8.73,8.8,8.73,8.78,336650.0
2018-10-11 11:30:00,8.77,8.77,8.73,8.75,205250.0,8.77,8.77,8.73,8.75,205250.0
2018-10-11 11:40:00,8.76,8.76,8.74,8.76,466950.0,8.76,8.76,8.74,8.76,466950.0
2018-10-11 11:50:00,8.76,8.78,8.74,8.75,211000.0,8.76,8.78,8.74,8.75,211000.0
2018-10-11 12:00:00,8.75,8.79,8.75,8.78,607750.0,8.75,8.79,8.75,8.78,607750.0
2018-10-11 12:10:00,8.78,8.8,8.77,8.8,658000.0,8.78,8.8,8.77,8.8,658000.0
2018-10-11 12:20:00,8.8,8.84,8.79,8.81,681050.0,8.8,8.84,8.79,8.81,681050.0
2018-10-11 12:30:00,8.81,8.82,8.78,8.79,346800.0,8.81,8.82,8.78,8.79,346800.0
2018-10-11 12:40:00,8.8,8.82,8.78,8.78,215000.0,8.8,8.82,8.78,8.78,215000.0
2018-10-11 12:50:00,8.78,8.78,8.76,8.78,184250.0,8.78,8.78,8.76,8.78,184250.0
2018-10-11 13:00:00,8.78,8.78,8.75,8.75,260200.0,8.78,8.78,8.75,8.75,260200.0
2018-10-11 13:10:00,8.74,8.81,8.74,8.81,160000.0,8.74,8.81,8.74,8.81,160000.0
2018-10-11 13:20:00,8.8,8.81,8.78,8.78,162150.0,8.8,8.81,8.78,8.78,162150.0
2018-10-11 13:30:00,8.79,8.81,8.78,8.79,217100.0,8.79,8.81,8.78,8.79,217100.0
2018-10-11 13:40:00,8.79,8.8,8.77,8.77,180500.0,8.79,8.8,8.77,8.77,180500.0
2018-10-11 13:50:00,8.76,8.79,8.76,8.79,190000.0,8.76,8.79,8.76,8.79,190000.0
2018-10-11 14:00:00,8.78,8.8,8.78,8.79,175300.0,8.78,8.8,8.78,8.79,175300.0
2018-10-11 14:10:00,8.78,8.78,8.77,8.77,535950.0,8.78,8.78,8.77,8.77,535950.0
2018-10-11 14:20:00,8.76,8.78,8.76,8.76,268150.0,8.76,8.78,8.76,8.76,268150.0
2018-10-11 14:30:00,8.76,8.76,8.69,8.7,571800.0,8.76,8.76,8.69,8.7,571800.0
2018-10-11 14:40:00,8.7,8.7,8.61,8.65,636450.0,8.7,8.7,8.61,8.65,636450.0
2018-10-11 14:50:00,8.66,8.66,8.62,8.64,376850.0,8.66,8.66,8.62,8.64,376850.0
2018-10-11 15:00:00,8.65,8.66,8.63,8.64,442850.0,8.65,8.66,8.63,8.64,442850.0
2018-10-11 15:10:00,8.64,8.73,8.64,8.73,922100.0,8.64,8.73,8.64,8.73,922100.0
2018-10-11 15:20:00,8.72,8.75,8.72,8.72,315000.0,8.72,8.75,8.72,8.72,315000.0
2018-10-11 15:30:00,8.72,8.73,8.69,8.73,659150.0,8.72,8.73,8.69,8.73,659150.0
2018-10-11 15:40:00,8.72,8.73,8.68,8.68,666700.0,8.72,8.73,8.68,8.68,666700.0
2018-10-11 15:50:00,8.68,8.7,8.67,8.68,1389900.0,8.68,8.7,8.67,8.68,1389900.0
2018-10-12 09:30:00,8.79,8.83,8.75,8.8,644200.0,8.79,8.83,8.75,8.8,644200.0
2018-10-12 09:40:00,8.79,8.84,8.79,8.82,656200.0,8.79,8.84,8.79,8.82,656200.0
2018-10-12 09:50:00,8.83,8.89,8.82,8.89,690600.0,8.83,8.89,8.82,8.89,690600.0
2018-10-12 10:00:00,8.89,8.89,8.87,8.88,382050.0,8.89,8.89,8.87,8.88,382050.0
2018-10-12 10:10:00,8.88,8.88,8.81,8.81,536250.0,8.88,8.88,8.81,8.81,536250.0
2018-10-12 10:20:00,8.81,8.82,8.79,8.79,394100.0,8.81,8.82,8.79,8.79,394100.0
2018-10-12 10:30:00,8.79,8.79,8.78,8.78,800100.0,8.79,8.79,8.78,8.78,800100.0
2018-10-12 10:40:00,8.79,8.8,8.77,8.79,324350.0,8.79,8.8,8.77,8.79,324350.0
2018-10-12 10:50:00,8.79,8.79,8.77,8.77,263150.0,8.79,8.79,8.77,8.77,263150.0
2018-10-12 11:00:00,8.77,8.79,8.75,8.78,427450.0,8.77,8.79,8.75,8.78,427450.0
2018-10-12 11:10:00,8.78,8.8,8.77,8.77,638500.0,8.78,8.8,8.77,8.77,638500.0
2018-10-12 11:20:00,8.77,8.77,8.72,8.72,526250.0,8.77,8.77,8.72,8.72,526250.0
2018-10-12 11:30:00,8.73,8.76,8.72,8.72,375750.0,8.73,8.76,8.72,8.72,375750.0
2018-10-12 11:40:00,8.72,8.73,8.68,8.7,354100.0,8.72,8.73,8.68,8.7,354100.0
2018-10-12 11:50:00,8.7,8.73,8.7,8.72,291450.0,8.7,8.73,8.7,8.72,291450.0
2018-10-12 12:00:00,8.71,8.71,8.66,8.68,394500.0,8.71,8.71,8.66,8.68,394500.0
2018-10-12 12:10:00,8.68,8.69,8.61,8.61,614950.0,8.68,8.69,8.61,8.61,614950.0
2018-10-12 12:20:00,8.61,8.64,8.61,8.62,445450.0,8.61,8.64,8.61,8.62,445450.0
2018-10-12 12:30:00,8.61,8.61,8.56,8.56,791500.0,8.61,8.61,8.56,8.56,791500.0
2018-10-12 12:40:00,8.57,8.58,8.51,8.52,971200.0,8.57,8.58,8.51,8.52,971200.0
2018-10-12 12:50:00,8.53,8.55,8.5,8.54,999650.0,8.53,8.55,8.5,8.54,999650.0
2018-10-12 13:00:00,8.55,8.6,8.54,8.59,675100.0,8.55,8.6,8.54,8.59,675100.0
2018-10-12 13:10:00,8.59,8.61,8.56,8.56,565550.0,8.59,8.61,8.56,8.56,565550.0
2018-10-12 13:20:00,8.56,8.62,8.56,8.61,1176900.0,8.56,8.62,8.56,8.61,1176900.0
2018-10-12 13:30:00,8.6,8.6,8.57,8.58,582850.0,8.6,8.6,8.57,8.58,582850.0
2018-10-12 13:40:00,8.59,8.63,8.59,8.63,1069800.0,8.59,8.63,8.59,8.63,1069800.0
2018-10-12 13:50:00,8.63,8.64,8.62,8.62,275050.0,8.63,8.64,8.62,8.62,275050.0
2018-10-12 14:00:00,8.63,8.63,8.6,8.61,290000.0,8.63,8.63,8.6,8.61,290000.0
2018-10-12 14:10:00,8.6,8.61,8.58,8.6,282000.0,8.6,8.61,8.58,8.6,282000.0
2018-10-12 14:20:00,8.61,8.63,8.59,8.62,269250.0,8.61,8.63,8.59,8.62,269250.0
2018-10-12 14:30:00,8.62,8.64,8.61,8.63,486400.0,8.62,8.64,8.61,8.63,486400.0
2018-10-12 14:40:00,8.64,8.64,8.62,8.63,315000.0,8.64,8.64,8.62,8.63,315000.0
2018-10-12 14:50:00,8.63,8.68,8.63,8.67,410850.0,8.63,8.68,8.63,8.67,410850.0
2018-10-12 15:00:00,8.67,8.67,8.64,8.67,666300.0,8.67,8.67,8.64,8.67,666300.0
2018-10-12 15:10:00,8.68,8.68,8.66,8.67,470000.0,8.68,8.68,8.66,8.67,470000.0
2018-10-12 15:20:00,8.68,8.72,8.68,8.71,522050.0,8.68,8.72,8.68,8.71,522050.0
2018-10-12 15:30:00,8.7,8.72,8.7,8.71,366400.0,8.7,8.72,8.7,8.71,366400.0
2018-10-12 15:40:00,8.71,8.73,8.7,8.72,938300.0,8.71,8.73,8.7,8.72,938300.0
2018-10-12 15:50:00,8.72,8.73,8.71,8.71,1755000.0,8.72,8.73,8.71,8.71,1755000.0
2018-10-15 09:30:00,8.69,8.71,8.61,8.62,879900.0,8.69,8.71,8.61,8.62,879900.0
2018-10-15 09:40:00,8.65,8.68,8.64,8.66,471150.0,8.65,8.68,8.64,8.66,471150.0
2018-10-15 09:50:00,8.65,8.69,8.65,8.65,259750.0,8.65,8.69,8.65,8.65,259750.0
2018-10-15 10:00:00,8.66,8.67,8.61,8.61,1227350.0,8.66,8.67,8.61,8.61,1227350.0
2018-10-15 10:10:00,8.6,8.63,8.58,8.59,825600.0,8.6,8.63,8.58,8.59,825600.0
2018-10-15 10:20:00,8.6,8.63,8.6,8.62,343950.0,8.6,8.63,8.6,8.62,343950.0
2018-10-15 10:30:00,8.63,8.65,8.63,8.64,460100.0,8.63,8.65,8.63,8.64,460100.0
2018-10-15 10:40:00,8.65,8.66,8.64,8.65,385150.0,8.65,8.66,8.64,8.65,385150.0
2018-10-15 10:50:00,8.64,8.69,8.64,8.68,200750.0,8.64,8.69,8.64,8.68,200750.0
2018-10-15 11:00:00,8.68,8.7,8.68,8.68,867700.0,8.68,8.7,8.68,8.68,867700.0
2018-10-15 11:10:00,8.69,8.71,8.67,8.69,1365400.0,8.69,8.71,8.67,8.69,1365400.0
2018-10-15 11:20:00,8.69,8.73,8.69,8.71,407500.0,8.69,8.73,8.69,8.71,407500.0
2018-10-15 11:30:00,8.72,8.72,8.7,8.71,290000.0,8.72,8.72,8.7,8.71,290000.0
2018-10-15 11:40:00,8.7,8.72,8.7,8.71,346800.0,8.7,8.72,8.7,8.71,346800.0
2018-10-15 11:50:00,8.72,8.72,8.69,8.7,215000.0,8.72,8.72,8.69,8.7,215000.0
2018-10-15 12:00:00,8.7,8.7,8.67,8.67,234900.0,8.7,8.7,8.67,8.67,234900.0
2018-10-15 12:10:00,8.68,8.69,8.66,8.68,145000.0,8.68,8.69,8.66,8.68,145000.0
2018-10-15 12:20:00,8.68,8.68,8.67,8.68,110300.0,8.68,8.68,8.67,8.68,110300.0
2018-10-15 12:30:00,8.68,8.7,8.68,8.7,203400.0,8.68,8.7,8.68,8.7,203400.0
2018-10-15 12:40:00,8.7,8.7,8.65,8.66,332500.0,8.7,8.7,8.65,8.66,332500.0
2018-10-15 12:50:00,8.66,8.66,8.65,8.65,156100.0,8.66,8.66,8.65,8.65,156100.0
2018-10-15 13:00:00,8.65,8.68,8.64,8.68,105000.0,8.65,8.68,8.64,8.68,105000.0
2018-10-15 13:10:00,8.68,8.69,8.68,8.69,155000.0,8.68,8.69,8.68,8.69,155000.0
2018-10-15 13:20:00,8.68,8.7,8.67,8.7,211000.0,8.68,8.7,8.67,8.7,211000.0
2018-10-15 13:30:00,8.7,8.7,8.69,8.7,145000.0,8.7,8.7,8.69,8.7,145000.0
2018-10-15 13:40:00,8.7,8.71,8.69,8.7,151050.0,8.7,8.71,8.69,8.7,151050.0
2018-10-15 13:50:00,8.71,8.71,8.68,8.7,150000.0,8.71,8.71,8.68,8.7,150000.0
2018-10-15 14:00:00,8.69,8.7,8.69,8.69,150000.0,8.69,8.7,8.69,8.69,150000.0
2018-10-15 14:10:00,8.7,8.7,8.69,8.69,218550.0,8.7,8.7,8.69,8.69,218550.0
2018-10-15 14:20:00,8.69,8.71,8.69,8.69,209150.0,8.69,8.71,8.69,8.69,209150.0
2018-10-15 14:30:00,8.68,8.69,8.67,8.68,230900.0,8.68,8.69,8.67,8.68,230900.0
2018-10-15 14:40:00,8.69,8.7,8.69,8.7,112500.0,8.69,8.7,8.69,8.7,112500.0
2018-10-15 14:50:00,8.71,8.72,8.71,8.71,210000.0,8.71,8.72,8.71,8.71,210000.0
2018-10-15 15:00:00,8.71,8.72,8.7,8.7,350350.0,8.71,8.72,8.7,8.7,350350.0
2018-10-15 15:10:00,8.7,8.7,8.68,8.68,250000.0,8.7,8.7,8.68,8.68,250000.0
2018-10-15 15:20:00,8.68,8.7,8.67,8.68,281050.0,8.68,8.7,8.67,8.68,281050.0
2018-10-15 15:30:00,8.68,8.68,8.67,8.67,556150.0,8.68,8.68,8.67,8.67,556150.0
2018-10-15 15:40:00,8.68,8.68,8.66,8.66,597500.0,8.68,8.68,8.66,8.66,597500.0
2018-10-15 15:50:00,8.66,8.66,8.63,8.63,2210100.0,8.66,8.66,8.63,8.63,2210100.0
2018-10-16 09:30:00,8.64,8.66,8.56,8.6,799200.0,8.64,8.66,8.56,8.6,799200.0
2018-10-16 09:40:00,8.58,8.6,8.56,8.57,350950.0,8.58,8.6,8.56,8.57,350950.0
2018-10-16 09:50:00,8.55,8.56,8.51,8.53,646300.0,8.55,8.56,8.51,8.53,646300.0
2018-10-16 10:00:00,8.53,8.56,8.53,8.54,788400.0,8.53,8.56,8.53,8.54,788400.0
2018-10-16 10:10:00,8.54,8.54,8.48,8.52,700600.0,8.54,8.54,8.48,8.52,700600.0
2018-10-16 10:20:00,8.53,8.55,8.5,8.5,237250.0,8.53,8.55,8.5,8.5,237250.0
2018-10-16 10:30:00,8.5,8.53,8.49,8.52,826100.0,8.5,8.53,8.49,8.52,826100.0
2018-10-16 10:40:00,8.52,8.54,8.52,8.53,756850.0,8.52,8.54,8.52,8.53,756850.0
2018-10-16 10:50:00,8.53,8.57,8.53,8.56,585050.0,8.53,8.57,8.53,8.56,585050.0
2018-10-16 11:00:00,8.56,8.56,8.54,8.56,510250.0,8.56,8.56,8.54,8.56,510250.0
2018-10-16 11:10:00,8.56,8.59,8.55,8.57,949550.0,8.56,8.59,8.55,8.57,949550.0
2018-10-16 11:20:00,8.57,8.58,8.56,8.56,611500.0,8.57,8.58,8.56,8.56,611500.0
2018-10-16 11:30:00,8.56,8.57,8.56,8.56,226500.0,8.56,8.57,8.56,8.56,226500.0
2018-10-16 11:40:00,8.56,8.56,8.51,8.52,410000.0,8.56,8.56,8.51,8.52,410000.0
2018-10-16 11:50:00,8.53,8.54,8.5,8.54,902650.0,8.53,8.54,8.5,8.54,902650.0
2018-10-16 12:00:00,8.54,8.55,8.53,8.54,210250.0,8.54,8.55,8.53,8.54,210250.0
2018-10-16 12:10:00,8.54,8.56,8.53,8.55,213250.0,8.54,8.56,8.53,8.55,213250.0
2018-10-16 12:20:00,8.55,8.56,8.54,8.56,190500.0,8.55,8.56,8.54,8.56,190500.0
2018-10-16 12:30:00,8.55,8.59,8.55,8.59,602150.0,8.55,8.59,8.55,8.59,602150.0
2018-10-16 12:40:00,8.59,8.62,8.58,8.61,300000.0,8.59,8.62,8.58,8.61,300000.0
2018-10-16 12:50:00,8.62,8.64,8.62,8.63,290000.0,8.62,8.64,8.62,8.63,290000.0
2018-10-16 13:00:00,8.62,8.63,8.59,8.6,380400.0,8.62,8.63,8.59,8.6,380400.0
2018-10-16 13:10:00,8.6,8.61,8.59,8.59,264600.0,8.6,8.61,8.59,8.59,264600.0
2018-10-16 13:20:00,8.6,8.6,8.58,8.59,329700.0,8.6,8.6,8.58,8.59,329700.0
2018-10-16 13:30:00,8.59,8.61,8.58,8.61,399300.0,8.59,8.61,8.58,8.61,399300.0
2018-10-16 13:40:00,8.61,8.62,8.6,8.61,152400.0,8.61,8.62,8.6,8.61,152400.0
2018-10-16 13:50:00,8.61,8.62,8.6,8.62,352000.0,8.61,8.62,8.6,8.62,352000.0
2018-10-16 14:00:00,8.62,8.63,8.61,8.63,601050.0,8.62,8.63,8.61,8.63,601050.0
2018-10-16 14:10:00,8.63,8.64,8.63,8.64,318450.0,8.63,8.64,8.63,8.64,318450.0
2018-10-16 14:20:00,8.65,8.67,8.64,8.67,501450.0,8.65,8.67,8.64,8.67,501450.0
2018-10-16 14:30:00,8.67,8.67,8.66,8.67,489850.0,8.67,8.67,8.66,8.67,489850.0
2018-10-16 14:40:00,8.68,8.69,8.67,8.69,392800.0,8.68,8.69,8.67,8.69,392800.0
2018-10-16 14:50:00,8.69,8.69,8.66,8.66,172500.0,8.69,8.69,8.66,8.66,172500.0
2018-10-16 15:00:00,8.66,8.67,8.65,8.66,283300.0,8.66,8.67,8.65,8.66,283300.0
2018-10-16 15:10:00,8.66,8.69,8.66,8.68,478950.0,8.66,8.69,8.66,8.68,478950.0
2018-10-16 15:20:00,8.68,8.68,8.67,8.67,344650.0,8.68,8.68,8.67,8.67,344650.0
2018-10-16 15:30:00,8.67,8.68,8.66,8.68,728700.0,8.67,8.68,8.66,8.68,728700.0
2018-10-16 15:40:00,8.68,8.7,8.68,8.69,628750.0,8.68,8.7,8.68,8.69,628750.0
2018-10-16 15:50:00,8.69,8.71,8.68,8.68,3228500.0,8.69,8.71,8.68,8.68,3228500.0
2018-10-17 09:30:00,8.67,8.69,8.61,8.61,1279000.0,8.67,8.69,8.61,8.61,1279000.0
2018-10-17 09:40:00,8.6,8.63,8.54,8.57,1093100.0,8.6,8.63,8.54,8.57,1093100.0
2018-10-17 09:50:00,8.57,8.65,8.56,8.6,1486700.0,8.57,8.65,8.56,8.6,1486700.0
2018-10-17 10:00:00,8.6,8.6,8.49,8.54,1409500.0,8.6,8.6,8.49,8.54,1409500.0
2018-10-17 10:10:00,8.55,8.58,8.43,8.48,3134350.0,8.55,8.58,8.43,8.48,3134350.0
2018-10-17 10:20:00,8.47,8.51,8.46,8.5,851450.0,8.47,8.51,8.46,8.5,851450.0
2018-10-17 10:30:00,8.5,8.5,8.48,8.48,277750.0,8.5,8.5,8.48,8.48,277750.0
2018-10-17 10:40:00,8.48,8.48,8.45,8.48,376700.0,8.48,8.48,8.45,8.48,376700.0
2018-10-17 10:50:00,8.48,8.48,8.46,8.46,557800.0,8.48,8.48,8.46,8.46,557800.0
2018-10-17 11:00:00,8.46,8.49,8.46,8.49,485250.0,8.46,8.49,8.46,8.49,485250.0
2018-10-17 11:10:00,8.5,8.54,8.49,8.53,183000.0,8.5,8.54,8.49,8.53,183000.0
2018-10-17 11:20:00,8.53,8.55,8.53,8.55,292550.0,8.53,8.55,8.53,8.55,292550.0
2018-10-17 11:30:00,8.55,8.56,8.51,8.51,461200.0,8.55,8.56,8.51,8.51,461200.0
2018-10-17 11:40:00,8.52,8.55,8.51,8.55,355550.0,8.52,8.55,8.51,8.55,355550.0
2018-10-17 11:50:00,8.55,8.57,8.55,8.57,257500.0,8.55,8.57,8.55,8.57,257500.0
2018-10-17 12:00:00,8.57,8.58,8.56,8.57,324250.0,8.57,8.58,8.56,8.57,324250.0
2018-10-17 12:10:00,8.57,8.6,8.57,8.59,260000.0,8.57,8.6,8.57,8.59,260000.0
2018-10-17 12:20:00,8.61,8.61,8.59,8.6,703350.0,8.61,8.61,8.59,8.6,703350.0
2018-10-17 12:30:00,8.6,8.6,8.58,8.58,425000.0,8.6,8.6,8.58,8.58,425000.0
2018-10-17 12:40:00,8.59,8.6,8.57,8.58,335400.0,8.59,8.6,8.57,8.58,335400.0
2018-10-17 12:50:00,8.58,8.61,8.58,8.6,87250.0,8.58,8.61,8.58,8.6,87250.0
2018-10-17 13:00:00,8.59,8.63,8.59,8.62,285000.0,8.59,8.63,8.59,8.62,285000.0
2018-10-17 13:10:00,8.63,8.63,8.62,8.62,95000.0,8.63,8.63,8.62,8.62,95000.0
2018-10-17 13:20:00,8.64,8.64,8.63,8.64,100000.0,8.64,8.64,8.63,8.64,100000.0
2018-10-17 13:30:00,8.63,8.66,8.63,8.65,179950.0,8.63,8.66,8.63,8.65,179950.0
2018-10-17 13:40:00,8.65,8.65,8.64,8.64,60000.0,8.65,8.65,8.64,8.64,60000.0
2018-10-17 13:50:00,8.65,8.66,8.64,8.64,101250.0,8.65,8.66,8.64,8.64,101250.0
2018-10-17 14:00:00,8.63,8.66,8.62,8.65,136550.0,8.63,8.66,8.62,8.65,136550.0
2018-10-17 14:10:00,8.64,8.64,8.62,8.63,202950.0,8.64,8.64,8.62,8.63,202950.0
2018-10-17 14:20:00,8.63,8.64,8.6,8.61,226500.0,8.63,8.64,8.6,8.61,226500.0
2018-10-17 14:30:00,8.6,8.61,8.59,8.61,327000.0,8.6,8.61,8.59,8.61,327000.0
2018-10-17 14:40:00,8.62,8.63,8.62,8.62,115150.0,8.62,8.63,8.62,8.62,115150.0
2018-10-17 14:50:00,8.63,8.65,8.63,8.64,300500.0,8.63,8.65,8.63,8.64,300500.0
2018-10-17 15:00:00,8.64,8.64,8.63,8.64,95000.0,8.64,8.64,8.63,8.64,95000.0
2018-10-17 15:10:00,8.64,8.65,8.61,8.62,300000.0,8.64,8.65,8.61,8.62,300000.0
2018-10-17 15:20:00,8.63,8.64,8.62,8.64,255750.0,8.63,8.64,8.62,8.64,255750.0
2018-10-17 15:30:00,8.64,8.64,8.62,8.63,165000.0,8.64,8.64,8.62,8.63,165000.0
2018-10-17 15:40:00,8.63,8.64,8.6,8.6,675350.0,8.63,8.64,8.6,8.6,675350.0
2018-10-17 15:50:00,8.61,8.62,8.59,8.6,2382350.0,8.61,8.62,8.59,8.6,2382350.0
2018-10-18 09:30:00,8.48,8.56,8.45,8.56,1650700.0,8.48,8.56,8.45,8.56,1650700.0
2018-10-18 09:40:00,8.59,8.59,8.5,8.52,601800.0,8.59,8.59,8.5,8.52,601800.0
2018-10-18 09:50:00,8.51,8.53,8.48,8.51,913600.0,8.51,8.53,8.48,8.51,913600.0
2018-10-18 10:00:00,8.5,8.52,8.49,8.5,694300.0,8.5,8.52,8.49,8.5,694300.0
2018-10-18 10:10:00,8.51,8.52,8.47,8.5,345600.0,8.51,8.52,8.47,8.5,345600.0
2018-10-18 10:20:00,8.5,8.52,8.5,8.52,429050.0,8.5,8.52,8.5,8.52,429050.0
2018-10-18 10:30:00,8.53,8.55,8.52,8.54,370750.0,8.53,8.55,8.52,8.54,370750.0
2018-10-18 10:40:00,8.54,8.55,8.52,8.52,545200.0,8.54,8.55,8.52,8.52,545200.0
2018-10-18 10:50:00,8.52,8.52,8.49,8.51,270050.0,8.52,8.52,8.49,8.51,270050.0
2018-10-18 11:00:00,8.52,8.52,8.48,8.5,263050.0,8.52,8.52,8.48,8.5,263050.0
2018-10-18 11:10:00,8.51,8.51,8.5,8.5,333150.0,8.51,8.51,8.5,8.5,333150.0
2018-10-18 11:20:00,8.5,8.5,8.46,8.46,623950.0,8.5,8.5,8.46,8.46,623950.0
2018-10-18 11:30:00,8.46,8.47,8.44,8.47,420900.0,8.46,8.47,8.44,8.47,420900.0
2018-10-18 11:40:00,8.47,8.47,8.43,8.43,295200.0,8.47,8.47,8.43,8.43,295200.0
2018-10-18 11:50:00,8.43,8.44,8.42,8.44,312200.0,8.43,8.44,8.42,8.44,312200.0
2018-10-18 12:00:00,8.43,8.45,8.42,8.44,203200.0,8.43,8.45,8.42,8.44,203200.0
2018-10-18 12:10:00,8.45,8.45,8.44,8.45,180000.0,8.45,8.45,8.44,8.45,180000.0
2018-10-18 12:20:00,8.45,8.5,8.45,8.5,267800.0,8.45,8.5,8.45,8.5,267800.0
2018-10-18 12:30:00,8.49,8.51,8.49,8.51,191250.0,8.49,8.51,8.49,8.51,191250.0
2018-10-18 12:40:00,8.51,8.53,8.5,8.5,244200.0,8.51,8.53,8.5,8.5,244200.0
2018-10-18 12:50:00,8.5,8.52,8.49,8.5,172200.0,8.5,8.52,8.49,8.5,172200.0
2018-10-18 13:00:00,8.51,8.51,8.49,8.49,182550.0,8.51,8.51,8.49,8.49,182550.0
2018-10-18 13:10:00,8.49,8.49,8.46,8.46,300950.0,8.49,8.49,8.46,8.46,300950.0
2018-10-18 13:20:00,8.46,8.47,8.46,8.47,235950.0,8.46,8.47,8.46,8.47,235950.0
2018-10-18 13:30:00,8.47,8.48,8.45,8.47,299300.0,8.47,8.48,8.45,8.47,299300.0
2018-10-18 13:40:00,8.46,8.46,8.45,8.46,225050.0,8.46,8.46,8.45,8.46,225050.0
2018-10-18 13:50:00,8.47,8.48,8.47,8.48,371300.0,8.47,8.48,8.47,8.48,371300.0
2018-10-18 14:00:00,8.48,8.52,8.48,8.51,277350.0,8.48,8.52,8.48,8.51,277350.0
2018-10-18 14:10:00,8.51,8.51,8.49,8.5,674900.0,8.51,8.51,8.49,8.5,674900.0
2018-10-18 14:20:00,8.5,8.55,8.5,8.52,562450.0,8.5,8.55,8.5,8.52,562450.0
2018-10-18 14:30:00,8.52,8.55,8.52,8.54,499550.0,8.52,8.55,8.52,8.54,499550.0
2018-10-18 14:40:00,8.54,8.59,8.54,8.59,1582950.0,8.54,8.59,8.54,8.59,1582950.0
2018-10-18 14:50:00,8.59,8.6,8.58,8.59,507300.0,8.59,8.6,8.58,8.59,507300.0
2018-10-18 15:00:00,8.59,8.6,8.55,8.56,544250.0,8.59,8.6,8.55,8.56,544250.0
2018-10-18 15:10:00,8.56,8.59,8.55,8.59,949100.0,8.56,8.59,8.55,8.59,949100.0
2018-10-18 15:20:00,8.59,8.61,8.58,8.6,1189000.0,8.59,8.61,8.58,8.6,1189000.0
2018-10-18 15:30:00,8.6,8.62,8.59,8.62,747600.0,8.6,8.62,8.59,8.62,747600.0
2018-10-18 15:40:00,8.62,8.65,8.61,8.64,1725600.0,8.62,8.65,8.61,8.64,1725600.0
2018-10-18 15:50:00,8.64,8.64,8.61,8.63,2397850.0,8.64,8.64,8.61,8.63,2397850.0
2018-10-19 09:30:00,8.66,8.66,8.61,8.63,738600.0,8.66,8.66,8.61,8.63,738600.0
2018-10-19 09:40:00,8.63,8.7,8.63,8.7,519850.0,8.63,8.7,8.63,8.7,519850.0
2018-10-19 09:50:00,8.7,8.71,8.68,8.69,319050.0,8.7,8.71,8.68,8.69,319050.0
2018-10-19 10:00:00,8.68,8.73,8.68,8.71,625700.0,8.68,8.73,8.68,8.71,625700.0
2018-10-19 10:10:00,8.7,8.7,8.68,8.69,254400.0,8.7,8.7,8.68,8.69,254400.0
2018-10-19 10:20:00,8.68,8.69,8.64,8.65,312500.0,8.68,8.69,8.64,8.65,312500.0
2018-10-19 10:30:00,8.64,8.65,8.63,8.64,246350.0,8.64,8.65,8.63,8.64,246350.0
2018-10-19 10:40:00,8.64,8.64,8.61,8.61,207700.0,8.64,8.64,8.61,8.61,207700.0
2018-10-19 10:50:00,8.62,8.64,8.62,8.64,201400.0,8.62,8.64,8.62,8.64,201400.0
2018-10-19 11:00:00,8.64,8.66,8.63,8.66,225450.0,8.64,8.66,8.63,8.66,225450.0
2018-10-19 11:10:00,8.66,8.68,8.65,8.67,200000.0,8.66,8.68,8.65,8.67,200000.0
2018-10-19 11:20:00,8.65,8.66,8.65,8.66,117500.0,8.65,8.66,8.65,8.66,117500.0
2018-10-19 11:30:00,8.66,8.66,8.63,8.64,170650.0,8.66,8.66,8.63,8.64,170650.0
2018-10-19 11:40:00,8.64,8.66,8.63,8.65,283250.0,8.64,8.66,8.63,8.65,283250.0
2018-10-19 11:50:00,8.65,8.67,8.64,8.66,165900.0,8.65,8.67,8.64,8.66,165900.0
2018-10-19 12:00:00,8.66,8.66,8.63,8.63,292400.0,8.66,8.66,8.63,8.63,292400.0
2018-10-19 12:10:00,8.63,8.63,8.6,8.6,420900.0,8.63,8.63,8.6,8.6,420900.0
2018-10-19 12:20:00,8.59,8.59,8.55,8.57,735500.0,8.59,8.59,8.55,8.57,735500.0
2018-10-19 12:30:00,8.56,8.58,8.56,8.56,307450.0,8.56,8.58,8.56,8.56,307450.0
2018-10-19 12:40:00,8.56,8.59,8.55,8.59,512550.0,8.56,8.59,8.55,8.59,512550.0
2018-10-19 12:50:00,8.58,8.61,8.58,8.6,135000.0,8.58,8.61,8.58,8.6,135000.0
2018-10-19 13:00:00,8.6,8.61,8.58,8.59,321350.0,8.6,8.61,8.58,8.59,321350.0
2018-10-19 13:10:00,8.58,8.62,8.58,8.61,190000.0,8.58,8.62,8.58,8.61,190000.0
2018-10-19 13:20:00,8.61,8.62,8.6,8.61,268000.0,8.61,8.62,8.6,8.61,268000.0
2018-10-19 13:30:00,8.61,8.63,8.61,8.62,150000.0,8.61,8.63,8.61,8.62,150000.0
2018-10-19 13:40:00,8.62,8.63,8.61,8.61,299300.0,8.62,8.63,8.61,8.61,299300.0
2018-10-19 13:50:00,8.61,8.61,8.59,8.59,237500.0,8.61,8.61,8.59,8.59,237500.0
2018-10-19 14:00:00,8.59,8.59,8.55,8.56,416050.0,8.59,8.59,8.55,8.56,416050.0
2018-10-19 14:10:00,8.57,8.58,8.55,8.55,245000.0,8.57,8.58,8.55,8.55,245000.0
2018-10-19 14:20:00,8.55,8.58,8.55,8.57,370450.0,8.55,8.58,8.55,8.57,370450.0
2018-10-19 14:30:00,8.57,8.58,8.56,8.56,178900.0,8.57,8.58,8.56,8.56,178900.0
2018-10-19 14:40:00,8.56,8.58,8.56,8.57,220000.0,8.56,8.58,8.56,8.57,220000.0
2018-10-19 14:50:00,8.58,8.58,8.56,8.57,194950.0,8.58,8.58,8.56,8.57,194950.0
2018-10-19 15:00:00,8.57,8.57,8.56,8.56,161000.0,8.57,8.57,8.56,8.56,161000.0
2018-10-19 15:10:00,8.57,8.58,8.55,8.58,360900.0,8.57,8.58,8.55,8.58,360900.0
2018-10-19 15:20:00,8.58,8.6,8.57,8.6,631400.0,8.58,8.6,8.57,8.6,631400.0
2018-10-19 15:30:00,8.59,8.59,8.57,8.58,664250.0,8.59,8.59,8.57,8.58,664250.0
2018-10-19 15:40:00,8.57,8.59,8.57,8.58,600600.0,8.57,8.59,8.57,8.58,600600.0
2018-10-19 15:50:00,8.58,8.59,8.57,8.57,1545550.0,8.58,8.59,8.57,8.57,1545550.0
2018-10-22 09:30:00,8.72,8.73,8.64,8.65,1324250.0,8.72,8.73,8.64,8.65,1324250.0
2018-10-22 09:40:00,8.63,8.63,8.59,8.61,904000.0,8.63,8.63,8.59,8.61,904000.0
2018-10-22 09:50:00,8.61,8.61,8.55,8.55,589750.0,8.61,8.61,8.55,8.55,589750.0
2018-10-22 10:00:00,8.57,8.59,8.54,8.58,641250.0,8.57,8.59,8.54,8.58,641250.0
2018-10-22 10:10:00,8.59,8.59,8.53,8.56,268450.0,8.59,8.59,8.53,8.56,268450.0
2018-10-22 10:20:00,8.56,8.56,8.54,8.54,208500.0,8.56,8.56,8.54,8.54,208500.0
2018-10-22 10:30:00,8.55,8.6,8.55,8.6,291250.0,8.55,8.6,8.55,8.6,291250.0
2018-10-22 10:40:00,8.6,8.62,8.58,8.61,506800.0,8.6,8.62,8.58,8.61,506800.0
2018-10-22 10:50:00,8.61,8.64,8.61,8.64,316050.0,8.61,8.64,8.61,8.64,316050.0
2018-10-22 11:00:00,8.63,8.65,8.62,8.65,254650.0,8.63,8.65,8.62,8.65,254650.0
2018-10-22 11:10:00,8.64,8.64,8.62,8.64,298600.0,8.64,8.64,8.62,8.64,298600.0
2018-10-22 11:20:00,8.64,8.69,8.64,8.66,380000.0,8.64,8.69,8.64,8.66,380000.0
2018-10-22 11:30:00,8.67,8.69,8.67,8.68,235000.0,8.67,8.69,8.67,8.68,235000.0
2018-10-22 11:40:00,8.68,8.69,8.66,8.68,383450.0,8.68,8.69,8.66,8.68,383450.0
2018-10-22 11:50:00,8.68,8.68,8.65,8.68,657950.0,8.68,8.68,8.65,8.68,657950.0
2018-10-22 12:00:00,8.68,8.73,8.68,8.72,822900.0,8.68,8.73,8.68,8.72,822900.0
2018-10-22 12:10:00,8.72,8.73,8.7,8.72,943500.0,8.72,8.73,8.7,8.72,943500.0
2018-10-22 12:20:00,8.72,8.73,8.7,8.73,713800.0,8.72,8.73,8.7,8.73,713800.0
2018-10-22 12:30:00,8.72,8.74,8.7,8.71,1013600.0,8.72,8.74,8.7,8.71,1013600.0
2018-10-22 12:40:00,8.71,8.72,8.68,8.68,197300.0,8.71,8.72,8.68,8.68,197300.0
2018-10-22 12:50:00,8.67,8.69,8.66,8.69,135000.0,8.67,8.69,8.66,8.69,135000.0
2018-10-22 13:00:00,8.68,8.69,8.67,8.68,285000.0,8.68,8.69,8.67,8.68,285000.0
2018-10-22 13:10:00,8.68,8.69,8.68,8.68,143600.0,8.68,8.69,8.68,8.68,143600.0
2018-10-22 13:20:00,8.68,8.68,8.66,8.66,203900.0,8.68,8.68,8.66,8.66,203900.0
2018-10-22 13:30:00,8.67,8.68,8.66,8.68,213950.0,8.67,8.68,8.66,8.68,213950.0
2018-10-22 13:40:00,8.69,8.7,8.67,8.67,255000.0,8.69,8.7,8.67,8.67,255000.0
2018-10-22 13:50:00,8.68,8.68,8.67,8.67,140000.0,8.68,8.68,8.67,8.67,140000.0
2018-10-22 14:00:00,8.67,8.67,8.66,8.66,265200.0,8.67,8.67,8.66,8.66,265200.0
2018-10-22 14:10:00,8.65,8.65,8.6,8.61,619300.0,8.65,8.65,8.6,8.61,619300.0
2018-10-22 14:20:00,8.61,8.61,8.59,8.6,296950.0,8.61,8.61,8.59,8.6,296950.0
2018-10-22 14:30:00,8.6,8.61,8.59,8.61,306000.0,8.6,8.61,8.59,8.61,306000.0
2018-10-22 14:40:00,8.62,8.63,8.6,8.62,244500.0,8.62,8.63,8.6,8.62,244500.0
2018-10-22 14:50:00,8.62,8.63,8.61,8.63,240400.0,8.62,8.63,8.61,8.63,240400.0
2018-10-22 15:00:00,8.62,8.65,8.62,8.64,201000.0,8.62,8.65,8.62,8.64,201000.0
2018-10-22 15:10:00,8.64,8.65,8.63,8.63,398050.0,8.64,8.65,8.63,8.63,398050.0
2018-10-22 15:20:00,8.63,8.64,8.63,8.63,265500.0,8.63,8.64,8.63,8.63,265500.0
2018-10-22 15:30:00,8.64,8.65,8.63,8.64,511250.0,8.64,8.65,8.63,8.64,511250.0
2018-10-22 15:40:00,8.64,8.64,8.63,8.64,591200.0,8.64,8.64,8.63,8.64,591200.0
2018-10-22 15:50:00,8.64,8.64,8.63,8.63,1505150.0,8.64,8.64,8.63,8.63,1505150.0
2018-10-23 09:30:00,8.61,8.68,8.57,8.63,1287450.0,8.61,8.68,8.57,8.63,1287450.0
2018-10-23 09:40:00,8.62,8.63,8.6,8.63,324450.0,8.62,8.63,8.6,8.63,324450.0
2018-10-23 09:50:00,8.62,8.63,8.59,8.61,323350.0,8.62,8.63,8.59,8.61,323350.0
2018-10-23 10:00:00,8.61,8.62,8.57,8.58,616500.0,8.61,8.62,8.57,8.58,616500.0
2018-10-23 10:10:00,8.58,8.6,8.57,8.59,790800.0,8.58,8.6,8.57,8.59,790800.0
2018-10-23 10:20:00,8.59,8.64,8.58,8.64,327500.0,8.59,8.64,8.58,8.64,327500.0
2018-10-23 10:30:00,8.63,8.65,8.61,8.63,629800.0,8.63,8.65,8.61,8.63,629800.0
2018-10-23 10:40:00,8.63,8.69,8.62,8.69,697200.0,8.63,8.69,8.62,8.69,697200.0
2018-10-23 10:50:00,8.69,8.69,8.66,8.66,277500.0,8.69,8.69,8.66,8.66,277500.0
2018-10-23 11:00:00,8.66,8.69,8.65,8.68,654950.0,8.66,8.69,8.65,8.68,654950.0
2018-10-23 11:10:00,8.69,8.69,8.67,8.68,300300.0,8.69,8.69,8.67,8.68,300300.0
2018-10-23 11:20:00,8.68,8.68,8.67,8.67,280500.0,8.68,8.68,8.67,8.67,280500.0
2018-10-23 11:30:00,8.68,8.68,8.66,8.66,284500.0,8.68,8.68,8.66,8.66,284500.0
2018-10-23 11:40:00,8.66,8.66,8.65,8.66,110000.0,8.66,8.66,8.65,8.66,110000.0
2018-10-23 11:50:00,8.65,8.65,8.64,8.64,207450.0,8.65,8.65,8.64,8.64,207450.0
2018-10-23 12:00:00,8.65,8.66,8.64,8.66,240450.0,8.65,8.66,8.64,8.66,240450.0
2018-10-23 12:10:00,8.66,8.67,8.66,8.67,200000.0,8.66,8.67,8.66,8.67,200000.0
2018-10-23 12:20:00,8.67,8.68,8.67,8.67,205650.0,8.67,8.68,8.67,8.67,205650.0
2018-10-23 12:30:00,8.67,8.7,8.67,8.69,493050.0,8.67,8.7,8.67,8.69,493050.0
2018-10-23 12:40:00,8.7,8.71,8.69,8.69,608250.0,8.7,8.71,8.69,8.69,608250.0
2018-10-23 12:50:00,8.69,8.69,8.68,8.68,183700.0,8.69,8.69,8.68,8.68,183700.0
2018-10-23 13:00:00,8.68,8.69,8.67,8.69,607550.0,8.68,8.69,8.67,8.69,607550.0
2018-10-23 13:10:00,8.69,8.69,8.68,8.68,181950.0,8.69,8.69,8.68,8.68,181950.0
2018-10-23 13:20:00,8.67,8.69,8.66,8.66,230700.0,8.67,8.69,8.66,8.66,230700.0
2018-10-23 13:30:00,8.67,8.67,8.63,8.63,198750.0,8.67,8.67,8.63,8.63,198750.0
2018-10-23 13:40:00,8.63,8.63,8.59,8.59,251100.0,8.63,8.63,8.59,8.59,251100.0
2018-10-23 13:50:00,8.59,8.6,8.57,8.58,208400.0,8.59,8.6,8.57,8.58,208400.0
2018-10-23 14:00:00,8.58,8.6,8.58,8.6,180250.0,8.58,8.6,8.58,8.6,180250.0
2018-10-23 14:10:00,8.6,8.62,8.6,8.62,151200.0,8.6,8.62,8.6,8.62,151200.0
2018-10-23 14:20:00,8.62,8.62,8.61,8.61,145000.0,8.62,8.62,8.61,8.61,145000.0
2018-10-23 14:30:00,8.62,8.64,8.61,8.64,200000.0,8.62,8.64,8.61,8.64,200000.0
2018-10-23 14:40:00,8.64,8.64,8.63,8.64,391000.0,8.64,8.64,8.63,8.64,391000.0
2018-10-23 14:50:00,8.64,8.65,8.63,8.64,154800.0,8.64,8.65,8.63,8.64,154800.0
2018-10-23 15:00:00,8.65,8.66,8.65,8.65,229100.0,8.65,8.66,8.65,8.65,229100.0
2018-10-23 15:10:00,8.65,8.67,8.64,8.66,360950.0,8.65,8.67,8.64,8.66,360950.0
2018-10-23 15:20:00,8.67,8.69,8.66,8.68,467100.0,8.67,8.69,8.66,8.68,467100.0
2018-10-23 15:30:00,8.68,8.68,8.66,8.66,346050.0,8.68,8.68,8.66,8.66,346050.0
2018-10-23 15:40:00,8.67,8.68,8.65,8.67,666350.0,8.67,8.68,8.65,8.67,666350.0
2018-10-23 15:50:00,8.67,8.69,8.67,8.68,2400650.0,8.67,8.69,8.67,8.68,2400650.0
2018-10-24 09:30:00,8.65,8.69,8.61,8.62,424800.0,8.65,8.69,8.61,8.62,424800.0
2018-10-24 09:40:00,8.61,8.62,8.57,8.58,687950.0,8.61,8.62,8.57,8.58,687950.0
2018-10-24 09:50:00,8.58,8.58,8.56,8.56,487600.0,8.58,8.58,8.56,8.56,487600.0
2018-10-24 10:00:00,8.57,8.57,8.53,8.53,492750.0,8.57,8.57,8.53,8.53,492750.0
2018-10-24 10:10:00,8.52,8.55,8.5,8.5,717850.0,8.52,8.55,8.5,8.5,717850.0
2018-10-24 10:20:00,8.49,8.51,8.49,8.5,256450.0,8.49,8.51,8.49,8.5,256450.0
2018-10-24 10:30:00,8.5,8.51,8.49,8.49,134100.0,8.5,8.51,8.49,8.49,134100.0
2018-10-24 10:40:00,8.49,8.5,8.47,8.48,391650.0,8.49,8.5,8.47,8.48,391650.0
2018-10-24 10:50:00,8.47,8.52,8.47,8.51,593000.0,8.47,8.52,8.47,8.51,593000.0
2018-10-24 11:00:00,8.51,8.51,8.44,8.45,594400.0,8.51,8.51,8.44,8.45,594400.0
2018-10-24 11:10:00,8.46,8.48,8.44,8.44,778650.0,8.46,8.48,8.44,8.44,778650.0
2018-10-24 11:20:00,8.43,8.45,8.43,8.43,447050.0,8.43,8.45,8.43,8.43,447050.0
2018-10-24 11:30:00,8.43,8.43,8.4,8.42,775050.0,8.43,8.43,8.4,8.42,775050.0
2018-10-24 11:40:00,8.42,8.47,8.42,8.47,285800.0,8.42,8.47,8.42,8.47,285800.0
2018-10-24 11:50:00,8.46,8.48,8.45,8.48,335850.0,8.46,8.48,8.45,8.48,335850.0
2018-10-24 12:00:00,8.48,8.48,8.45,8.46,311300.0,8.48,8.48,8.45,8.46,311300.0
2018-10-24 12:10:00,8.46,8.47,8.45,8.45,445750.0,8.46,8.47,8.45,8.45,445750.0
2018-10-24 12:20:00,8.45,8.47,8.44,8.47,335000.0,8.45,8.47,8.44,8.47,335000.0
2018-10-24 12:30:00,8.47,8.47,8.45,8.45,75000.0,8.47,8.47,8.45,8.45,75000.0
2018-10-24 12:40:00,8.46,8.46,8.44,8.44,133400.0,8.46,8.46,8.44,8.44,133400.0
2018-10-24 12:50:00,8.43,8.45,8.43,8.45,349050.0,8.43,8.45,8.43,8.45,349050.0
2018-10-24 13:00:00,8.45,8.45,8.4,8.41,280250.0,8.45,8.45,8.4,8.41,280250.0
2018-10-24 13:10:00,8.41,8.41,8.37,8.37,424150.0,8.41,8.41,8.37,8.37,424150.0
2018-10-24 13:20:00,8.37,8.38,8.34,8.35,345750.0,8.37,8.38,8.34,8.35,345750.0
2018-10-24 13:30:00,8.35,8.35,8.31,8.32,267100.0,8.35,8.35,8.31,8.32,267100.0
2018-10-24 13:40:00,8.31,8.34,8.3,8.34,675150.0,8.31,8.34,8.3,8.34,675150.0
2018-10-24 13:50:00,8.34,8.37,8.34,8.36,302450.0,8.34,8.37,8.34,8.36,302450.0
2018-10-24 14:00:00,8.36,8.36,8.32,8.32,376300.0,8.36,8.36,8.32,8.32,376300.0
2018-10-24 14:10:00,8.33,8.33,8.29,8.3,362400.0,8.33,8.33,8.29,8.3,362400.0
2018-10-24 14:20:00,8.3,8.33,8.29,8.33,405400.0,8.3,8.33,8.29,8.33,405400.0
2018-10-24 14:30:00,8.33,8.34,8.32,8.34,235000.0,8.33,8.34,8.32,8.34,235000.0
2018-10-24 14:40:00,8.34,8.35,8.31,8.31,301000.0,8.34,8.35,8.31,8.31,301000.0
2018-10-24 14:50:00,8.31,8.34,8.29,8.32,481400.0,8.31,8.34,8.29,8.32,481400.0
2018-10-24 15:00:00,8.31,8.32,8.28,8.29,431250.0,8.31,8.32,8.28,8.29,431250.0
2018-10-24 15:10:00,8.29,8.3,8.27,8.29,879650.0,8.29,8.3,8.27,8.29,879650.0
2018-10-24 15:20:00,8.28,8.3,8.26,8.28,870400.0,8.28,8.3,8.26,8.28,870400.0
2018-10-24 15:30:00,8.27,8.29,8.25,8.28,1154550.0,8.27,8.29,8.25,8.28,1154550.0
2018-10-24 15:40:00,8.27,8.29,8.26,8.29,1350050.0,8.27,8.29,8.26,8.29,1350050.0
2018-10-24 15:50:00,8.29,8.29,8.23,8.26,3803300.0,8.29,8.29,8.23,8.26,3803300.0
2018-10-25 09:30:00,8.35,8.4,8.28,8.3,1023100.0,8.35,8.4,8.28,8.3,1023100.0
2018-10-25 09:40:00,8.28,8.33,8.26,8.33,170000.0,8.28,8.33,8.26,8.33,170000.0
2018-10-25 09:50:00,8.34,8.37,8.33,8.36,732500.0,8.34,8.37,8.33,8.36,732500.0
2018-10-25 10:00:00,8.36,8.41,8.34,8.34,551150.0,8.36,8.41,8.34,8.34,551150.0
2018-10-25 10:10:00,8.34,8.36,8.33,8.33,868900.0,8.34,8.36,8.33,8.33,868900.0
2018-10-25 10:20:00,8.33,8.38,8.33,8.37,369950.0,8.33,8.38,8.33,8.37,369950.0
2018-10-25 10:30:00,8.38,8.4,8.36,8.38,588050.0,8.38,8.4,8.36,8.38,588050.0
2018-10-25 10:40:00,8.38,8.41,8.37,8.39,314750.0,8.38,8.41,8.37,8.39,314750.0
2018-10-25 10:50:00,8.39,8.39,8.36,8.36,426250.0,8.39,8.39,8.36,8.36,426250.0
2018-10-25 11:00:00,8.37,8.37,8.34,8.34,186450.0,8.37,8.37,8.34,8.34,186450.0
2018-10-25 11:10:00,8.34,8.34,8.32,8.34,414800.0,8.34,8.34,8.32,8.34,414800.0
2018-10-25 11:20:00,8.35,8.37,8.35,8.37,495850.0,8.35,8.37,8.35,8.37,495850.0
2018-10-25 11:30:00,8.38,8.38,8.34,8.36,707500.0,8.38,8.38,8.34,8.36,707500.0
2018-10-25 11:40:00,8.35,8.39,8.35,8.39,1005050.0,8.35,8.39,8.35,8.39,1005050.0
2018-10-25 11:50:00,8.39,8.39,8.37,8.37,312700.0,8.39,8.39,8.37,8.37,312700.0
2018-10-25 12:00:00,8.37,8.39,8.37,8.39,284750.0,8.37,8.39,8.37,8.39,284750.0
2018-10-25 12:10:00,8.39,8.4,8.38,8.38,396100.0,8.39,8.4,8.38,8.38,396100.0
2018-10-25 12:20:00,8.38,8.41,8.38,8.41,630500.0,8.38,8.41,8.38,8.41,630500.0
2018-10-25 12:30:00,8.4,8.41,8.36,8.38,921500.0,8.4,8.41,8.36,8.38,921500.0
2018-10-25 12:40:00,8.38,8.42,8.38,8.41,409950.0,8.38,8.42,8.38,8.41,409950.0
2018-10-25 12:50:00,8.41,8.42,8.39,8.39,425500.0,8.41,8.42,8.39,8.39,425500.0
2018-10-25 13:00:00,8.39,8.41,8.39,8.39,393850.0,8.39,8.41,8.39,8.39,393850.0
2018-10-25 13:10:00,8.39,8.42,8.39,8.41,541650.0,8.39,8.42,8.39,8.41,541650.0
2018-10-25 13:20:00,8.41,8.45,8.41,8.44,530200.0,8.41,8.45,8.41,8.44,530200.0
2018-10-25 13:30:00,8.44,8.46,8.43,8.46,989450.0,8.44,8.46,8.43,8.46,989450.0
2018-10-25 13:40:00,8.45,8.49,8.45,8.48,608400.0,8.45,8.49,8.45,8.48,608400.0
2018-10-25 13:50:00,8.47,8.51,8.45,8.5,2171850.0,8.47,8.51,8.45,8.5,2171850.0
2018-10-25 14:00:00,8.5,8.52,8.49,8.5,855000.0,8.5,8.52,8.49,8.5,855000.0
2018-10-25 14:10:00,8.51,8.51,8.49,8.5,1466350.0,8.51,8.51,8.49,8.5,1466350.0
2018-10-25 14:20:00,8.51,8.54,8.48,8.48,1716400.0,8.51,8.54,8.48,8.48,1716400.0
2018-10-25 14:30:00,8.48,8.52,8.47,8.52,912750.0,8.48,8.52,8.47,8.52,912750.0
2018-10-25 14:40:00,8.52,8.55,8.52,8.55,1489100.0,8.52,8.55,8.52,8.55,1489100.0
2018-10-25 14:50:00,8.55,8.56,8.5,8.51,1370750.0,8.55,8.56,8.5,8.51,1370750.0
2018-10-25 15:00:00,8.51,8.52,8.48,8.48,1266300.0,8.51,8.52,8.48,8.48,1266300.0
2018-10-25 15:10:00,8.48,8.51,8.48,8.51,853900.0,8.48,8.51,8.48,8.51,853900.0
2018-10-25 15:20:00,8.51,8.51,8.46,8.48,1544700.0,8.51,8.51,8.46,8.48,1544700.0
2018-10-25 15:30:00,8.48,8.49,8.46,8.47,765000.0,8.48,8.49,8.46,8.47,765000.0
2018-10-25 15:40:00,8.47,8.49,8.47,8.49,1967800.0,8.47,8.49,8.47,8.49,1967800.0
2018-10-25 15:50:00,8.49,8.51,8.45,8.49,5401300.0,8.49,8.51,8.45,8.49,5401300.0
2018-10-26 09:30:00,8.66,8.7,8.55,8.63,2817150.0,8.66,8.7,8.55,8.63,2817150.0
2018-10-26 09:40:00,8.62,8.66,8.49,8.62,2863900.0,8.62,8.66,8.49,8.62,2863900.0
2018-10-26 09:50:00,8.61,8.62,8.52,8.56,875550.0,8.61,8.62,8.52,8.56,875550.0
2018-10-26 10:00:00,8.54,8.57,8.41,8.45,2332150.0,8.54,8.57,8.41,8.45,2332150.0
2018-10-26 10:10:00,8.45,8.59,8.45,8.58,1116650.0,8.45,8.59,8.45,8.58,1116650.0
2018-10-26 10:20:00,8.57,8.72,8.55,8.71,2588900.0,8.57,8.72,8.55,8.71,2588900.0
2018-10-26 10:30:00,8.71,8.78,8.69,8.76,2061700.0,8.71,8.78,8.69,8.76,2061700.0
2018-10-26 10:40:00,8.75,8.79,8.75,8.76,1878800.0,8.75,8.79,8.75,8.76,1878800.0
2018-10-26 10:50:00,8.75,8.78,8.66,8.67,2595000.0,8.75,8.78,8.66,8.67,2595000.0
2018-10-26 11:00:00,8.68,8.68,8.53,8.54,1991150.0,8.68,8.68,8.53,8.54,1991150.0
2018-10-26 11:10:00,8.54,8.57,8.51,8.53,1046050.0,8.54,8.57,8.51,8.53,1046050.0
2018-10-26 11:20:00,8.53,8.67,8.53,8.65,1077350.0,8.53,8.67,8.53,8.65,1077350.0
2018-10-26 11:30:00,8.66,8.69,8.58,8.6,1158700.0,8.66,8.69,8.58,8.6,1158700.0
2018-10-26 11:40:00,8.6,8.63,8.54,8.56,728400.0,8.6,8.63,8.54,8.56,728400.0
2018-10-26 11:50:00,8.56,8.6,8.54,8.6,823250.0,8.56,8.6,8.54,8.6,823250.0
2018-10-26 12:00:00,8.6,8.62,8.58,8.6,486250.0,8.6,8.62,8.58,8.6,486250.0
2018-10-26 12:10:00,8.59,8.62,8.58,8.6,509600.0,8.59,8.62,8.58,8.6,509600.0
2018-10-26 12:20:00,8.6,8.64,8.56,8.64,670400.0,8.6,8.64,8.56,8.64,670400.0
2018-10-26 12:30:00,8.63,8.66,8.61,8.66,715750.0,8.63,8.66,8.61,8.66,715750.0
2018-10-26 12:40:00,8.66,8.7,8.65,8.68,876100.0,8.66,8.7,8.65,8.68,876100.0
2018-10-26 12:50:00,8.68,8.69,8.63,8.63,412600.0,8.68,8.69,8.63,8.63,412600.0
2018-10-26 13:00:00,8.63,8.71,8.63,8.67,781400.0,8.63,8.71,8.63,8.67,781400.0
2018-10-26 13:10:00,8.67,8.7,8.67,8.69,785150.0,8.67,8.7,8.67,8.69,785150.0
2018-10-26 13:20:00,8.69,8.69,8.64,8.65,625200.0,8.69,8.69,8.64,8.65,625200.0
2018-10-26 13:30:00,8.64,8.65,8.61,8.63,622500.0,8.64,8.65,8.61,8.63,622500.0
2018-10-26 13:40:00,8.62,8.65,8.62,8.64,305350.0,8.62,8.65,8.62,8.64,305350.0
2018-10-26 13:50:00,8.66,8.69,8.65,8.68,215750.0,8.66,8.69,8.65,8.68,215750.0
2018-10-26 14:00:00,8.68,8.69,8.67,8.68,1006750.0,8.68,8.69,8.67,8.68,1006750.0
2018-10-26 14:10:00,8.68,8.71,8.67,8.71,936050.0,8.68,8.71,8.67,8.71,936050.0
2018-10-26 14:20:00,8.7,8.78,8.7,8.78,2040200.0,8.7,8.78,8.7,8.78,2040200.0
2018-10-26 14:30:00,8.77,8.84,8.77,8.81,2832250.0,8.77,8.84,8.77,8.81,2832250.0
2018-10-26 14:40:00,8.8,8.81,8.77,8.78,1286200.0,8.8,8.81,8.77,8.78,1286200.0
2018-10-26 14:50:00,8.77,8.79,8.75,8.77,1406950.0,8.77,8.79,8.75,8.77,1406950.0
2018-10-26 15:00:00,8.76,8.76,8.71,8.73,1116800.0,8.76,8.76,8.71,8.73,1116800.0
2018-10-26 15:10:00,8.74,8.77,8.73,8.77,1581500.0,8.74,8.77,8.73,8.77,1581500.0
2018-10-26 15:20:00,8.77,8.79,8.75,8.76,1164600.0,8.77,8.79,8.75,8.76,1164600.0
2018-10-26 15:30:00,8.75,8.79,8.73,8.77,980800.0,8.75,8.79,8.73,8.77,980800.0
2018-10-26 15:40:00,8.77,8.82,8.75,8.82,2575300.0,8.77,8.82,8.75,8.82,2575300.0
2018-10-26 15:50:00,8.82,8.83,8.76,8.77,3662550.0,8.82,8.83,8.76,8.77,3662550.0
2018-10-29 09:30:00,8.87,8.96,8.85,8.94,1027850.0,8.87,8.96,8.85,8.94,1027850.0
2018-10-29 09:40:00,8.93,8.99,8.89,8.96,763500.0,8.93,8.99,8.89,8.96,763500.0
2018-10-29 09:50:00,8.95,8.98,8.93,8.95,709350.0,8.95,8.98,8.93,8.95,709350.0
2018-10-29 10:00:00,8.95,9.01,8.95,8.99,1187450.0,8.95,9.01,8.95,8.99,1187450.0
2018-10-29 10:10:00,8.99,9.04,8.98,9.03,3086500.0,8.99,9.04,8.98,9.03,3086500.0
2018-10-29 10:20:00,9.03,9.08,9.02,9.06,811300.0,9.03,9.08,9.02,9.06,811300.0
2018-10-29 10:30:00,9.06,9.06,9.01,9.01,456400.0,9.06,9.06,9.01,9.01,456400.0
2018-10-29 10:40:00,9.01,9.04,8.99,9.01,505200.0,9.01,9.04,8.99,9.01,505200.0
2018-10-29 10:50:00,9.01,9.05,9.01,9.02,642950.0,9.01,9.05,9.01,9.02,642950.0
2018-10-29 11:00:00,9.02,9.04,8.99,9.0,748500.0,9.02,9.04,8.99,9.0,748500.0
2018-10-29 11:10:00,9.0,9.0,8.97,8.97,863700.0,9.0,9.0,8.97,8.97,863700.0
2018-10-29 11:20:00,8.99,8.99,8.95,8.97,642650.0,8.99,8.99,8.95,8.97,642650.0
2018-10-29 11:30:00,8.96,8.98,8.95,8.97,381000.0,8.96,8.98,8.95,8.97,381000.0
2018-10-29 11:40:00,8.97,9.0,8.96,8.99,421950.0,8.97,9.0,8.96,8.99,421950.0
2018-10-29 11:50:00,8.99,9.0,8.98,9.0,841600.0,8.99,9.0,8.98,9.0,841600.0
2018-10-29 12:00:00,8.99,9.01,8.97,8.98,937600.0,8.99,9.01,8.97,8.98,937600.0
2018-10-29 12:10:00,8.97,8.99,8.97,8.98,512000.0,8.97,8.99,8.97,8.98,512000.0
2018-10-29 12:20:00,8.98,8.98,8.95,8.96,625000.0,8.98,8.98,8.95,8.96,625000.0
2018-10-29 12:30:00,8.96,8.98,8.96,8.98,500350.0,8.96,8.98,8.96,8.98,500350.0
2018-10-29 12:40:00,8.98,9.01,8.98,8.98,700800.0,8.98,9.01,8.98,8.98,700800.0
2018-10-29 12:50:00,8.97,8.98,8.94,8.95,383800.0,8.97,8.98,8.94,8.95,383800.0
2018-10-29 13:00:00,8.95,8.97,8.94,8.97,525150.0,8.95,8.97,8.94,8.97,525150.0
2018-10-29 13:10:00,8.96,8.97,8.93,8.93,260100.0,8.96,8.97,8.93,8.93,260100.0
2018-10-29 13:20:00,8.93,8.95,8.91,8.92,430050.0,8.93,8.95,8.91,8.92,430050.0
2018-10-29 13:30:00,8.92,8.93,8.87,8.88,1207400.0,8.92,8.93,8.87,8.88,1207400.0
2018-10-29 13:40:00,8.88,8.88,8.85,8.86,590600.0,8.88,8.88,8.85,8.86,590600.0
2018-10-29 13:50:00,8.87,8.91,8.87,8.9,520550.0,8.87,8.91,8.87,8.9,520550.0
2018-10-29 14:00:00,8.9,8.9,8.88,8.88,443200.0,8.9,8.9,8.88,8.88,443200.0
2018-10-29 14:10:00,8.88,8.89,8.85,8.86,300000.0,8.88,8.89,8.85,8.86,300000.0
2018-10-29 14:20:00,8.87,8.87,8.84,8.85,295000.0,8.87,8.87,8.84,8.85,295000.0
2018-10-29 14:30:00,8.85,8.86,8.82,8.84,352500.0,8.85,8.86,8.82,8.84,352500.0
2018-10-29 14:40:00,8.83,8.87,8.83,8.86,509600.0,8.83,8.87,8.83,8.86,509600.0
2018-10-29 14:50:00,8.87,8.87,8.83,8.84,590150.0,8.87,8.87,8.83,8.84,590150.0
2018-10-29 15:00:00,8.84,8.84,8.81,8.81,616900.0,8.84,8.84,8.81,8.81,616900.0
2018-10-29 15:10:00,8.82,8.82,8.78,8.8,619850.0,8.82,8.82,8.78,8.8,619850.0
2018-10-29 15:20:00,8.8,8.8,8.78,8.8,437050.0,8.8,8.8,8.78,8.8,437050.0
2018-10-29 15:30:00,8.8,8.8,8.76,8.77,701150.0,8.8,8.8,8.76,8.77,701150.0
2018-10-29 15:40:00,8.77,8.79,8.73,8.79,1116500.0,8.77,8.79,8.73,8.79,1116500.0
2018-10-29 15:50:00,8.78,8.82,8.78,8.82,2438500.0,8.78,8.82,8.78,8.82,2438500.0
2018-10-30 09:30:00,8.77,8.82,8.76,8.79,596200.0,8.77,8.82,8.76,8.79,596200.0
2018-10-30 09:40:00,8.79,8.94,8.79,8.93,1166800.0,8.79,8.94,8.79,8.93,1166800.0
2018-10-30 09:50:00,8.95,9.01,8.93,9.01,624350.0,8.95,9.01,8.93,9.01,624350.0
2018-10-30 10:00:00,9.01,9.03,8.97,9.02,881700.0,9.01,9.03,8.97,9.02,881700.0
2018-10-30 10:10:00,9.01,9.04,9.0,9.02,559600.0,9.01,9.04,9.0,9.02,559600.0
2018-10-30 10:20:00,9.03,9.09,9.02,9.08,1386900.0,9.03,9.09,9.02,9.08,1386900.0
2018-10-30 10:30:00,9.08,9.09,9.05,9.07,882900.0,9.08,9.09,9.05,9.07,882900.0
2018-10-30 10:40:00,9.06,9.06,9.04,9.06,591450.0,9.06,9.06,9.04,9.06,591450.0
2018-10-30 10:50:00,9.06,9.07,9.05,9.05,364800.0,9.06,9.07,9.05,9.05,364800.0
2018-10-30 11:00:00,9.07,9.1,9.05,9.09,342050.0,9.07,9.1,9.05,9.09,342050.0
2018-10-30 11:10:00,9.1,9.13,9.08,9.13,814550.0,9.1,9.13,9.08,9.13,814550.0
2018-10-30 11:20:00,9.12,9.17,9.12,9.16,1073550.0,9.12,9.17,9.12,9.16,1073550.0
2018-10-30 11:30:00,9.17,9.18,9.14,9.14,1344300.0,9.17,9.18,9.14,9.14,1344300.0
2018-10-30 11:40:00,9.15,9.18,9.13,9.17,759150.0,9.15,9.18,9.13,9.17,759150.0
2018-10-30 11:50:00,9.17,9.18,9.15,9.15,679950.0,9.17,9.18,9.15,9.15,679950.0
2018-10-30 12:00:00,9.15,9.15,9.11,9.12,417100.0,9.15,9.15,9.11,9.12,417100.0
2018-10-30 12:10:00,9.12,9.13,9.09,9.13,553450.0,9.12,9.13,9.09,9.13,553450.0
2018-10-30 12:20:00,9.13,9.13,9.1,9.1,305500.0,9.13,9.13,9.1,9.1,305500.0
2018-10-30 12:30:00,9.1,9.12,9.09,9.12,513300.0,9.1,9.12,9.09,9.12,513300.0
2018-10-30 12:40:00,9.13,9.16,9.12,9.16,388400.0,9.13,9.16,9.12,9.16,388400.0
2018-10-30 12:50:00,9.16,9.17,9.12,9.13,588700.0,9.16,9.17,9.12,9.13,588700.0
2018-10-30 13:00:00,9.12,9.13,9.12,9.12,110850.0,9.12,9.13,9.12,9.12,110850.0
2018-10-30 13:10:00,9.12,9.13,9.09,9.12,613900.0,9.12,9.13,9.09,9.12,613900.0
2018-10-30 13:20:00,9.12,9.12,9.09,9.1,295450.0,9.12,9.12,9.09,9.1,295450.0
2018-10-30 13:30:00,9.09,9.1,9.06,9.08,531200.0,9.09,9.1,9.06,9.08,531200.0
2018-10-30 13:40:00,9.08,9.1,9.08,9.1,338650.0,9.08,9.1,9.08,9.1,338650.0
2018-10-30 13:50:00,9.1,9.11,9.09,9.11,457950.0,9.1,9.11,9.09,9.11,457950.0
2018-10-30 14:00:00,9.11,9.13,9.09,9.09,476250.0,9.11,9.13,9.09,9.09,476250.0
2018-10-30 14:10:00,9.09,9.11,9.08,9.1,357550.0,9.09,9.11,9.08,9.1,357550.0
2018-10-30 14:20:00,9.1,9.13,9.1,9.11,2979900.0,9.1,9.13,9.1,9.11,2979900.0
2018-10-30 14:30:00,9.12,9.15,9.11,9.13,626850.0,9.12,9.15,9.11,9.13,626850.0
2018-10-30 14:40:00,9.13,9.15,9.13,9.14,395000.0,9.13,9.15,9.13,9.14,395000.0
2018-10-30 14:50:00,9.14,9.18,9.14,9.18,768450.0,9.14,9.18,9.14,9.18,768450.0
2018-10-30 15:00:00,9.18,9.18,9.15,9.18,444050.0,9.18,9.18,9.15,9.18,444050.0
2018-10-30 15:10:00,9.18,9.2,9.18,9.2,2141250.0,9.18,9.2,9.18,9.2,2141250.0
2018-10-30 15:20:00,9.19,9.23,9.19,9.22,986500.0,9.19,9.23,9.19,9.22,986500.0
2018-10-30 15:30:00,9.23,9.23,9.21,9.22,767000.0,9.23,9.23,9.21,9.22,767000.0
2018-10-30 15:40:00,9.22,9.24,9.22,9.23,1248050.0,9.22,9.24,9.22,9.23,1248050.0
2018-10-30 15:50:00,9.23,9.25,9.23,9.24,2161150.0,9.23,9.25,9.23,9.24,2161150.0
2018-10-31 09:30:00,9.31,9.42,9.28,9.42,2864950.0,9.31,9.42,9.28,9.42,2864950.0
2018-10-31 09:40:00,9.4,9.4,9.31,9.31,1157150.0,9.4,9.4,9.31,9.31,1157150.0
2018-10-31 09:50:00,9.31,9.32,9.24,9.3,1534950.0,9.31,9.32,9.24,9.3,1534950.0
2018-10-31 10:00:00,9.31,9.31,9.21,9.26,861750.0,9.31,9.31,9.21,9.26,861750.0
2018-10-31 10:10:00,9.27,9.27,9.23,9.25,1200200.0,9.27,9.27,9.23,9.25,1200200.0
2018-10-31 10:20:00,9.25,9.3,9.24,9.24,2639400.0,9.25,9.3,9.24,9.24,2639400.0
2018-10-31 10:30:00,9.24,9.28,9.23,9.26,448000.0,9.24,9.28,9.23,9.26,448000.0
2018-10-31 10:40:00,9.26,9.26,9.21,9.22,834850.0,9.26,9.26,9.21,9.22,834850.0
2018-10-31 10:50:00,9.21,9.21,9.18,9.2,680900.0,9.21,9.21,9.18,9.2,680900.0
2018-10-31 11:00:00,9.19,9.19,9.15,9.16,702200.0,9.19,9.19,9.15,9.16,702200.0
2018-10-31 11:10:00,9.16,9.18,9.15,9.18,634750.0,9.16,9.18,9.15,9.18,634750.0
2018-10-31 11:20:00,9.18,9.21,9.18,9.19,518150.0,9.18,9.21,9.18,9.19,518150.0
2018-10-31 11:30:00,9.18,9.19,9.16,9.17,408900.0,9.18,9.19,9.16,9.17,408900.0
2018-10-31 11:40:00,9.18,9.18,9.12,9.13,383150.0,9.18,9.18,9.12,9.13,383150.0
2018-10-31 11:50:00,9.13,9.14,9.12,9.12,275750.0,9.13,9.14,9.12,9.12,275750.0
2018-10-31 12:00:00,9.12,9.13,9.11,9.12,595850.0,9.12,9.13,9.11,9.12,595850.0
2018-10-31 12:10:00,9.12,9.21,9.12,9.21,2477650.0,9.12,9.21,9.12,9.21,2477650.0
2018-10-31 12:20:00,9.21,9.27,9.2,9.26,913150.0,9.21,9.27,9.2,9.26,913150.0
2018-10-31 12:30:00,9.27,9.27,9.24,9.27,2490600.0,9.27,9.27,9.24,9.27,2490600.0
2018-10-31 12:40:00,9.27,9.32,9.27,9.32,1415600.0,9.27,9.32,9.27,9.32,1415600.0
2018-10-31 12:50:00,9.31,9.33,9.31,9.32,3588100.0,9.31,9.33,9.31,9.32,3588100.0
2018-10-31 13:00:00,9.32,9.34,9.31,9.33,1492600.0,9.32,9.34,9.31,9.33,1492600.0
2018-10-31 13:10:00,9.32,9.33,9.31,9.33,921350.0,9.32,9.33,9.31,9.33,921350.0
2018-10-31 13:20:00,9.33,9.34,9.31,9.32,266700.0,9.33,9.34,9.31,9.32,266700.0
2018-10-31 13:30:00,9.32,9.34,9.31,9.33,892000.0,9.32,9.34,9.31,9.33,892000.0
2018-10-31 13:40:00,9.33,9.4,9.33,9.4,1754850.0,9.33,9.4,9.33,9.4,1754850.0
2018-10-31 13:50:00,9.4,9.4,9.34,9.36,1038650.0,9.4,9.4,9.34,9.36,1038650.0
2018-10-31 14:00:00,9.36,9.37,9.35,9.36,205000.0,9.36,9.37,9.35,9.36,205000.0
2018-10-31 14:10:00,9.37,9.38,9.35,9.38,393150.0,9.37,9.38,9.35,9.38,393150.0
2018-10-31 14:20:00,9.37,9.37,9.34,9.36,284650.0,9.37,9.37,9.34,9.36,284650.0
2018-10-31 14:30:00,9.35,9.35,9.33,9.34,264200.0,9.35,9.35,9.33,9.34,264200.0
2018-10-31 14:40:00,9.33,9.34,9.32,9.33,366200.0,9.33,9.34,9.32,9.33,366200.0
2018-10-31 14:50:00,9.32,9.34,9.32,9.34,351200.0,9.32,9.34,9.32,9.34,351200.0
2018-10-31 15:00:00,9.33,9.34,9.32,9.32,304300.0,9.33,9.34,9.32,9.32,304300.0
2018-10-31 15:10:00,9.33,9.33,9.32,9.33,465750.0,9.33,9.33,9.32,9.33,465750.0
2018-10-31 15:20:00,9.33,9.33,9.3,9.32,723100.0,9.33,9.33,9.3,9.32,723100.0
2018-10-31 15:30:00,9.32,9.32,9.27,9.27,669750.0,9.32,9.32,9.27,9.27,669750.0
2018-10-31 15:40:00,9.27,9.27,9.22,9.22,1434950.0,9.27,9.27,9.22,9.22,1434950.0
2018-10-31 15:50:00,9.23,9.23,9.2,9.21,3407800.0,9.23,9.23,9.2,9.21,3407800.0
2018-11-01 09:30:00,9.24,9.24,9.15,9.21,436850.0,9.24,9.24,9.15,9.21,436850.0
2018-11-01 09:40:00,9.21,9.29,9.18,9.27,753250.0,9.21,9.29,9.18,9.27,753250.0
2018-11-01 09:50:00,9.28,9.32,9.26,9.29,825650.0,9.28,9.32,9.26,9.29,825650.0
2018-11-01 10:00:00,9.28,9.28,9.23,9.26,631950.0,9.28,9.28,9.23,9.26,631950.0
2018-11-01 10:10:00,9.27,9.35,9.27,9.34,1233900.0,9.27,9.35,9.27,9.34,1233900.0
2018-11-01 10:20:00,9.34,9.43,9.33,9.43,1969550.0,9.34,9.43,9.33,9.43,1969550.0
2018-11-01 10:30:00,9.43,9.44,9.4,9.44,1541150.0,9.43,9.44,9.4,9.44,1541150.0
2018-11-01 10:40:00,9.44,9.44,9.38,9.4,1579600.0,9.44,9.44,9.38,9.4,1579600.0
2018-11-01 10:50:00,9.41,9.46,9.41,9.46,939450.0,9.41,9.46,9.41,9.46,939450.0
2018-11-01 11:00:00,9.46,9.46,9.42,9.42,768150.0,9.46,9.46,9.42,9.42,768150.0
2018-11-01 11:10:00,9.42,9.48,9.42,9.47,665650.0,9.42,9.48,9.42,9.47,665650.0
2018-11-01 11:20:00,9.48,9.5,9.45,9.47,782500.0,9.48,9.5,9.45,9.47,782500.0
2018-11-01 11:30:00,9.46,9.46,9.41,9.44,409000.0,9.46,9.46,9.41,9.44,409000.0
2018-11-01 11:40:00,9.43,9.5,9.43,9.49,873850.0,9.43,9.5,9.43,9.49,873850.0
2018-11-01 11:50:00,9.49,9.53,9.48,9.51,706750.0,9.49,9.53,9.48,9.51,706750.0
2018-11-01 12:00:00,9.51,9.55,9.5,9.55,622700.0,9.51,9.55,9.5,9.55,622700.0
2018-11-01 12:10:00,9.54,9.56,9.52,9.52,728600.0,9.54,9.56,9.52,9.52,728600.0
2018-11-01 12:20:00,9.52,9.56,9.52,9.55,889050.0,9.52,9.56,9.52,9.55,889050.0
2018-11-01 12:30:00,9.55,9.56,9.53,9.55,615550.0,9.55,9.56,9.53,9.55,615550.0
2018-11-01 12:40:00,9.55,9.55,9.53,9.54,284100.0,9.55,9.55,9.53,9.54,284100.0
2018-11-01 12:50:00,9.54,9.56,9.53,9.56,362850.0,9.54,9.56,9.53,9.56,362850.0
2018-11-01 13:00:00,9.56,9.57,9.53,9.53,264750.0,9.56,9.57,9.53,9.53,264750.0
2018-11-01 13:10:00,9.52,9.54,9.52,9.52,275000.0,9.52,9.54,9.52,9.52,275000.0
2018-11-01 13:20:00,9.52,9.54,9.52,9.53,268800.0,9.52,9.54,9.52,9.53,268800.0
2018-11-01 13:30:00,9.53,9.53,9.5,9.51,447900.0,9.53,9.53,9.5,9.51,447900.0
2018-11-01 13:40:00,9.51,9.51,9.47,9.49,515700.0,9.51,9.51,9.47,9.49,515700.0
2018-11-01 13:50:00,9.49,9.49,9.48,9.49,320300.0,9.49,9.49,9.48,9.49,320300.0
2018-11-01 14:00:00,9.49,9.51,9.48,9.5,374050.0,9.49,9.51,9.48,9.5,374050.0
2018-11-01 14:10:00,9.51,9.52,9.5,9.5,447150.0,9.51,9.52,9.5,9.5,447150.0
2018-11-01 14:20:00,9.49,9.5,9.46,9.47,334000.0,9.49,9.5,9.46,9.47,334000.0
2018-11-01 14:30:00,9.47,9.47,9.44,9.44,274350.0,9.47,9.47,9.44,9.44,274350.0
2018-11-01 14:40:00,9.44,9.46,9.42,9.46,405300.0,9.44,9.46,9.42,9.46,405300.0
2018-11-01 14:50:00,9.46,9.46,9.44,9.45,236650.0,9.46,9.46,9.44,9.45,236650.0
2018-11-01 15:00:00,9.45,9.45,9.43,9.44,377950.0,9.45,9.45,9.43,9.44,377950.0
2018-11-01 15:10:00,9.43,9.44,9.42,9.43,300000.0,9.43,9.44,9.42,9.43,300000.0
2018-11-01 15:20:00,9.43,9.45,9.43,9.45,441450.0,9.43,9.45,9.43,9.45,441450.0
2018-11-01 15:30:00,9.44,9.46,9.43,9.46,469550.0,9.44,9.46,9.43,9.46,469550.0
2018-11-01 15:40:00,9.46,9.48,9.46,9.46,425950.0,9.46,9.48,9.46,9.46,425950.0
2018-11-01 15:50:00,9.46,9.48,9.45,9.46,1567850.0,9.46,9.48,9.45,9.46,1567850.0
2018-11-02 09:30:00,9.52,9.64,9.51,9.64,1082150.0,9.52,9.64,9.51,9.64,1082150.0
2018-11-02 09:40:00,9.63,9.64,9.55,9.62,988500.0,9.63,9.64,9.55,9.62,988500.0
2018-11-02 09:50:00,9.62,9.63,9.58,9.59,527000.0,9.62,9.63,9.58,9.59,527000.0
2018-11-02 10:00:00,9.59,9.59,9.53,9.55,707000.0,9.59,9.59,9.53,9.55,707000.0
2018-11-02 10:10:00,9.54,9.61,9.52,9.61,419350.0,9.54,9.61,9.52,9.61,419350.0
2018-11-02 10:20:00,9.61,9.63,9.59,9.59,995850.0,9.61,9.63,9.59,9.59,995850.0
2018-11-02 10:30:00,9.59,9.59,9.54,9.55,693100.0,9.59,9.59,9.54,9.55,693100.0
2018-11-02 10:40:00,9.54,9.55,9.49,9.53,1018700.0,9.54,9.55,9.49,9.53,1018700.0
2018-11-02 10:50:00,9.54,9.55,9.51,9.53,494050.0,9.54,9.55,9.51,9.53,494050.0
2018-11-02 11:00:00,9.55,9.55,9.49,9.51,602450.0,9.55,9.55,9.49,9.51,602450.0
2018-11-02 11:10:00,9.51,9.51,9.47,9.49,747100.0,9.51,9.51,9.47,9.49,747100.0
2018-11-02 11:20:00,9.48,9.48,9.45,9.47,710650.0,9.48,9.48,9.45,9.47,710650.0
2018-11-02 11:30:00,9.48,9.49,9.44,9.45,174250.0,9.48,9.49,9.44,9.45,174250.0
2018-11-02 11:40:00,9.45,9.45,9.42,9.43,398450.0,9.45,9.45,9.42,9.43,398450.0
2018-11-02 11:50:00,9.43,9.46,9.43,9.46,488800.0,9.43,9.46,9.43,9.46,488800.0
2018-11-02 12:00:00,9.47,9.48,9.45,9.46,374350.0,9.47,9.48,9.45,9.46,374350.0
2018-11-02 12:10:00,9.45,9.47,9.45,9.47,150000.0,9.45,9.47,9.45,9.47,150000.0
2018-11-02 12:20:00,9.47,9.49,9.46,9.49,344600.0,9.47,9.49,9.46,9.49,344600.0
2018-11-02 12:30:00,9.5,9.51,9.46,9.46,344650.0,9.5,9.51,9.46,9.46,344650.0
2018-11-02 12:40:00,9.46,9.49,9.46,9.48,280150.0,9.46,9.49,9.46,9.48,280150.0
2018-11-02 12:50:00,9.48,9.48,9.45,9.48,357400.0,9.48,9.48,9.45,9.48,357400.0
2018-11-02 13:00:00,9.48,9.48,9.46,9.48,265350.0,9.48,9.48,9.46,9.48,265350.0
2018-11-02 13:10:00,9.49,9.52,9.48,9.52,339550.0,9.49,9.52,9.48,9.52,339550.0
2018-11-02 13:20:00,9.52,9.52,9.49,9.49,357950.0,9.52,9.52,9.49,9.49,357950.0
2018-11-02 13:30:00,9.49,9.52,9.49,9.52,234050.0,9.49,9.52,9.49,9.52,234050.0
2018-11-02 13:40:00,9.51,9.55,9.51,9.54,246900.0,9.51,9.55,9.51,9.54,246900.0
2018-11-02 13:50:00,9.54,9.57,9.52,9.55,1008000.0,9.54,9.57,9.52,9.55,1008000.0
2018-11-02 14:00:00,9.54,9.54,9.5,9.5,166300.0,9.54,9.54,9.5,9.5,166300.0
2018-11-02 14:10:00,9.5,9.51,9.48,9.5,356400.0,9.5,9.51,9.48,9.5,356400.0
2018-11-02 14:20:00,9.5,9.57,9.49,9.57,309650.0,9.5,9.57,9.49,9.57,309650.0
2018-11-02 14:30:00,9.56,9.56,9.53,9.53,232450.0,9.56,9.56,9.53,9.53,232450.0
2018-11-02 14:40:00,9.53,9.55,9.53,9.55,416050.0,9.53,9.55,9.53,9.55,416050.0
2018-11-02 14:50:00,9.55,9.55,9.53,9.54,332000.0,9.55,9.55,9.53,9.54,332000.0
2018-11-02 15:00:00,9.53,9.53,9.51,9.52,336250.0,9.53,9.53,9.51,9.52,336250.0
2018-11-02 15:10:00,9.52,9.54,9.52,9.52,244100.0,9.52,9.54,9.52,9.52,244100.0
2018-11-02 15:20:00,9.52,9.53,9.51,9.53,502450.0,9.52,9.53,9.51,9.53,502450.0
2018-11-02 15:30:00,9.53,9.53,9.52,9.53,473100.0,9.53,9.53,9.52,9.53,473100.0
2018-11-02 15:40:00,9.54,9.54,9.52,9.53,666600.0,9.54,9.54,9.52,9.53,666600.0
2018-11-02 15:50:00,9.53,9.54,9.51,9.52,1890300.0,9.53,9.54,9.51,9.52,1890300.0
2018-11-05 09:30:00,9.54,9.62,9.53,9.58,438800.0,9.54,9.62,9.53,9.58,438800.0
2018-11-05 09:40:00,9.58,9.58,9.51,9.54,255000.0,9.58,9.58,9.51,9.54,255000.0
2018-11-05 09:50:00,9.54,9.55,9.47,9.48,452700.0,9.54,9.55,9.47,9.48,452700.0
2018-11-05 10:00:00,9.51,9.51,9.4,9.45,1882100.0,9.51,9.51,9.4,9.45,1882100.0
2018-11-05 10:10:00,9.45,9.47,9.42,9.46,1592800.0,9.45,9.47,9.42,9.46,1592800.0
2018-11-05 10:20:00,9.46,9.52,9.46,9.49,492500.0,9.46,9.52,9.46,9.49,492500.0
2018-11-05 10:30:00,9.49,9.51,9.47,9.48,2942000.0,9.49,9.51,9.47,9.48,2942000.0
2018-11-05 10:40:00,9.48,9.49,9.47,9.48,997700.0,9.48,9.49,9.47,9.48,997700.0
2018-11-05 10:50:00,9.48,9.49,9.47,9.48,622900.0,9.48,9.49,9.47,9.48,622900.0
2018-11-05 11:00:00,9.48,9.48,9.45,9.45,210450.0,9.48,9.48,9.45,9.45,210450.0
2018-11-05 11:10:00,9.45,9.45,9.42,9.43,346750.0,9.45,9.45,9.42,9.43,346750.0
2018-11-05 11:20:00,9.41,9.44,9.41,9.43,287650.0,9.41,9.44,9.41,9.43,287650.0
2018-11-05 11:30:00,9.42,9.42,9.36,9.38,1152050.0,9.42,9.42,9.36,9.38,1152050.0
2018-11-05 11:40:00,9.38,9.43,9.38,9.41,386800.0,9.38,9.43,9.38,9.41,386800.0
2018-11-05 11:50:00,9.41,9.46,9.41,9.43,405550.0,9.41,9.46,9.41,9.43,405550.0
2018-11-05 12:00:00,9.43,9.44,9.42,9.42,256250.0,9.43,9.44,9.42,9.42,256250.0
2018-11-05 12:10:00,9.42,9.45,9.42,9.43,231250.0,9.42,9.45,9.42,9.43,231250.0
2018-11-05 12:20:00,9.43,9.44,9.42,9.43,327300.0,9.43,9.44,9.42,9.43,327300.0
2018-11-05 12:30:00,9.43,9.44,9.42,9.42,465000.0,9.43,9.44,9.42,9.42,465000.0
2018-11-05 12:40:00,9.42,9.42,9.41,9.41,142500.0,9.42,9.42,9.41,9.41,142500.0
2018-11-05 12:50:00,9.41,9.41,9.4,9.4,298050.0,9.41,9.41,9.4,9.4,298050.0
2018-11-05 13:00:00,9.4,9.42,9.4,9.42,128000.0,9.4,9.42,9.4,9.42,128000.0
2018-11-05 13:10:00,9.41,9.42,9.4,9.41,196050.0,9.41,9.42,9.4,9.41,196050.0
2018-11-05 13:20:00,9.41,9.43,9.41,9.41,566250.0,9.41,9.43,9.41,9.41,566250.0
2018-11-05 13:30:00,9.41,9.41,9.4,9.4,279300.0,9.41,9.41,9.4,9.4,279300.0
2018-11-05 13:40:00,9.4,9.4,9.39,9.4,172750.0,9.4,9.4,9.39,9.4,172750.0
2018-11-05 13:50:00,9.39,9.42,9.39,9.41,547750.0,9.39,9.42,9.39,9.41,547750.0
2018-11-05 14:00:00,9.41,9.41,9.4,9.4,246850.0,9.41,9.41,9.4,9.4,246850.0
2018-11-05 14:10:00,9.4,9.42,9.4,9.41,175000.0,9.4,9.42,9.4,9.41,175000.0
2018-11-05 14:20:00,9.41,9.45,9.4,9.45,380400.0,9.41,9.45,9.4,9.45,380400.0
2018-11-05 14:30:00,9.45,9.45,9.43,9.44,327950.0,9.45,9.45,9.43,9.44,327950.0
2018-11-05 14:40:00,9.44,9.45,9.43,9.43,1028650.0,9.44,9.45,9.43,9.43,1028650.0
2018-11-05 14:50:00,9.44,9.44,9.43,9.43,197400.0,9.44,9.44,9.43,9.43,197400.0
2018-11-05 15:00:00,9.43,9.44,9.43,9.44,165050.0,9.43,9.44,9.43,9.44,165050.0
2018-11-05 15:10:00,9.44,9.45,9.42,9.42,224650.0,9.44,9.45,9.42,9.42,224650.0
2018-11-05 15:20:00,9.42,9.42,9.4,9.4,242550.0,9.42,9.42,9.4,9.4,242550.0
2018-11-05 15:30:00,9.4,9.4,9.39,9.39,323550.0,9.4,9.4,9.39,9.39,323550.0
2018-11-05 15:40:00,9.39,9.39,9.36,9.37,665900.0,9.39,9.39,9.36,9.37,665900.0
2018-11-05 15:50:00,9.37,9.39,9.36,9.39,2039800.0,9.37,9.39,9.36,9.39,2039800.0
2018-11-06 09:30:00,9.39,9.45,9.33,9.43,787250.0,9.39,9.45,9.33,9.43,787250.0
2018-11-06 09:40:00,9.43,9.45,9.4,9.42,2601400.0,9.43,9.45,9.4,9.42,2601400.0
2018-11-06 09:50:00,9.41,9.42,9.39,9.41,1153800.0,9.41,9.42,9.39,9.41,1153800.0
2018-11-06 10:00:00,9.41,9.48,9.4,9.43,2413300.0,9.41,9.48,9.4,9.43,2413300.0
2018-11-06 10:10:00,9.43,9.44,9.4,9.44,565450.0,9.43,9.44,9.4,9.44,565450.0
2018-11-06 10:20:00,9.44,9.44,9.42,9.43,367850.0,9.44,9.44,9.42,9.43,367850.0
2018-11-06 10:30:00,9.42,9.44,9.37,9.38,294950.0,9.42,9.44,9.37,9.38,294950.0
2018-11-06 10:40:00,9.38,9.4,9.38,9.4,176700.0,9.38,9.4,9.38,9.4,176700.0
2018-11-06 10:50:00,9.4,9.4,9.39,9.39,156250.0,9.4,9.4,9.39,9.39,156250.0
2018-11-06 11:00:00,9.38,9.39,9.35,9.35,628800.0,9.38,9.39,9.35,9.35,628800.0
2018-11-06 11:10:00,9.36,9.39,9.35,9.38,1700650.0,9.36,9.39,9.35,9.38,1700650.0
2018-11-06 11:20:00,9.37,9.4,9.37,9.39,558650.0,9.37,9.4,9.37,9.39,558650.0
2018-11-06 11:30:00,9.39,9.42,9.39,9.42,734800.0,9.39,9.42,9.39,9.42,734800.0
2018-11-06 11:40:00,9.42,9.44,9.41,9.43,297100.0,9.42,9.44,9.41,9.43,297100.0
2018-11-06 11:50:00,9.43,9.44,9.42,9.42,344100.0,9.43,9.44,9.42,9.42,344100.0
2018-11-06 12:00:00,9.42,9.43,9.41,9.43,396800.0,9.42,9.43,9.41,9.43,396800.0
2018-11-06 12:10:00,9.43,9.43,9.42,9.42,1459900.0,9.43,9.43,9.42,9.42,1459900.0
2018-11-06 12:20:00,9.42,9.44,9.42,9.44,1136000.0,9.42,9.44,9.42,9.44,1136000.0
2018-11-06 12:30:00,9.44,9.44,9.43,9.44,857900.0,9.44,9.44,9.43,9.44,857900.0
2018-11-06 12:40:00,9.44,9.45,9.44,9.44,439200.0,9.44,9.45,9.44,9.44,439200.0
2018-11-06 12:50:00,9.44,9.44,9.43,9.44,171550.0,9.44,9.44,9.43,9.44,171550.0
2018-11-06 13:00:00,9.44,9.45,9.43,9.45,190000.0,9.44,9.45,9.43,9.45,190000.0
2018-11-06 13:10:00,9.44,9.45,9.44,9.45,241700.0,9.44,9.45,9.44,9.45,241700.0
2018-11-06 13:20:00,9.44,9.44,9.43,9.44,170250.0,9.44,9.44,9.43,9.44,170250.0
2018-11-06 13:30:00,9.44,9.45,9.43,9.45,471250.0,9.44,9.45,9.43,9.45,471250.0
2018-11-06 13:40:00,9.45,9.51,9.45,9.51,1171000.0,9.45,9.51,9.45,9.51,1171000.0
2018-11-06 13:50:00,9.5,9.51,9.48,9.51,197200.0,9.5,9.51,9.48,9.51,197200.0
2018-11-06 14:00:00,9.5,9.51,9.49,9.5,170000.0,9.5,9.51,9.49,9.5,170000.0
2018-11-06 14:10:00,9.5,9.5,9.47,9.5,212750.0,9.5,9.5,9.47,9.5,212750.0
2018-11-06 14:20:00,9.49,9.49,9.46,9.47,342800.0,9.49,9.49,9.46,9.47,342800.0
2018-11-06 14:30:00,9.46,9.48,9.46,9.47,345650.0,9.46,9.48,9.46,9.47,345650.0
2018-11-06 14:40:00,9.47,9.48,9.46,9.47,299200.0,9.47,9.48,9.46,9.47,299200.0
2018-11-06 14:50:00,9.47,9.49,9.47,9.48,110000.0,9.47,9.49,9.47,9.48,110000.0
2018-11-06 15:00:00,9.48,9.5,9.48,9.5,145000.0,9.48,9.5,9.48,9.5,145000.0
2018-11-06 15:10:00,9.5,9.5,9.49,9.49,220600.0,9.5,9.5,9.49,9.49,220600.0
2018-11-06 15:20:00,9.49,9.49,9.48,9.48,401250.0,9.49,9.49,9.48,9.48,401250.0
2018-11-06 15:30:00,9.48,9.49,9.48,9.48,946150.0,9.48,9.49,9.48,9.48,946150.0
2018-11-06 15:40:00,9.48,9.48,9.46,9.46,511050.0,9.48,9.48,9.46,9.46,511050.0
2018-11-06 15:50:00,9.46,9.49,9.46,9.48,1005500.0,9.46,9.49,9.46,9.48,1005500.0
2018-11-07 09:30:00,9.52,9.59,9.49,9.59,770550.0,9.52,9.59,9.49,9.59,770550.0
2018-11-07 09:40:00,9.57,9.6,9.53,9.53,871300.0,9.57,9.6,9.53,9.53,871300.0
2018-11-07 09:50:00,9.54,9.57,9.51,9.54,596250.0,9.54,9.57,9.51,9.54,596250.0
2018-11-07 10:00:00,9.54,9.56,9.51,9.51,421800.0,9.54,9.56,9.51,9.51,421800.0
2018-11-07 10:10:00,9.52,9.55,9.51,9.53,262750.0,9.52,9.55,9.51,9.53,262750.0
2018-11-07 10:20:00,9.53,9.55,9.52,9.53,330000.0,9.53,9.55,9.52,9.53,330000.0
2018-11-07 10:30:00,9.53,9.55,9.53,9.55,174300.0,9.53,9.55,9.53,9.55,174300.0
2018-11-07 10:40:00,9.55,9.55,9.53,9.55,175000.0,9.55,9.55,9.53,9.55,175000.0
2018-11-07 10:50:00,9.54,9.55,9.53,9.54,206900.0,9.54,9.55,9.53,9.54,206900.0
2018-11-07 11:00:00,9.54,9.59,9.54,9.58,367800.0,9.54,9.59,9.54,9.58,367800.0
2018-11-07 11:10:00,9.58,9.59,9.57,9.58,194000.0,9.58,9.59,9.57,9.58,194000.0
2018-11-07 11:20:00,9.58,9.59,9.58,9.59,145000.0,9.58,9.59,9.58,9.59,145000.0
2018-11-07 11:30:00,9.58,9.6,9.57,9.57,679750.0,9.58,9.6,9.57,9.57,679750.0
2018-11-07 11:40:00,9.57,9.58,9.55,9.56,216750.0,9.57,9.58,9.55,9.56,216750.0
2018-11-07 11:50:00,9.55,9.57,9.55,9.56,144550.0,9.55,9.57,9.55,9.56,144550.0
2018-11-07 12:00:00,9.56,9.56,9.55,9.56,110000.0,9.56,9.56,9.55,9.56,110000.0
2018-11-07 12:10:00,9.55,9.57,9.55,9.57,246550.0,9.55,9.57,9.55,9.57,246550.0
2018-11-07 12:20:00,9.56,9.56,9.54,9.56,71300.0,9.56,9.56,9.54,9.56,71300.0
2018-11-07 12:30:00,9.54,9.57,9.54,9.57,296050.0,9.54,9.57,9.54,9.57,296050.0
2018-11-07 12:40:00,9.56,9.57,9.56,9.57,141100.0,9.56,9.57,9.56,9.57,141100.0
2018-11-07 12:50:00,9.56,9.57,9.56,9.57,292750.0,9.56,9.57,9.56,9.57,292750.0
2018-11-07 13:00:00,9.56,9.57,9.56,9.57,273300.0,9.56,9.57,9.56,9.57,273300.0
2018-11-07 13:10:00,9.56,9.58,9.56,9.58,845000.0,9.56,9.58,9.56,9.58,845000.0
2018-11-07 13:20:00,9.59,9.59,9.57,9.57,415450.0,9.59,9.59,9.57,9.57,415450.0
2018-11-07 13:30:00,9.58,9.58,9.56,9.56,147850.0,9.58,9.58,9.56,9.56,147850.0
2018-11-07 13:40:00,9.56,9.57,9.55,9.55,142500.0,9.56,9.57,9.55,9.55,142500.0
2018-11-07 13:50:00,9.55,9.57,9.54,9.57,134250.0,9.55,9.57,9.54,9.57,134250.0
2018-11-07 14:00:00,9.57,9.59,9.57,9.58,217500.0,9.57,9.59,9.57,9.58,217500.0
2018-11-07 14:10:00,9.58,9.6,9.58,9.58,534250.0,9.58,9.6,9.58,9.58,534250.0
2018-11-07 14:20:00,9.57,9.58,9.56,9.56,193250.0,9.57,9.58,9.56,9.56,193250.0
2018-11-07 14:30:00,9.56,9.56,9.54,9.56,365200.0,9.56,9.56,9.54,9.56,365200.0
2018-11-07 14:40:00,9.56,9.56,9.53,9.54,363500.0,9.56,9.56,9.53,9.54,363500.0
2018-11-07 14:50:00,9.55,9.55,9.54,9.55,327250.0,9.55,9.55,9.54,9.55,327250.0
2018-11-07 15:00:00,9.55,9.55,9.54,9.54,384600.0,9.55,9.55,9.54,9.54,384600.0
2018-11-07 15:10:00,9.55,9.55,9.54,9.54,285000.0,9.55,9.55,9.54,9.54,285000.0
2018-11-07 15:20:00,9.55,9.55,9.54,9.54,431250.0,9.55,9.55,9.54,9.54,431250.0
2018-11-07 15:30:00,9.54,9.55,9.54,9.55,444950.0,9.54,9.55,9.54,9.55,444950.0
2018-11-07 15:40:00,9.55,9.55,9.54,9.54,560500.0,9.55,9.55,9.54,9.54,560500.0
2018-11-07 15:50:00,9.54,9.56,9.54,9.55,2166250.0,9.54,9.56,9.54,9.55,2166250.0
2018-11-08 09:30:00,9.54,9.59,9.54,9.59,363900.0,9.54,9.59,9.54,9.59,363900.0
2018-11-08 09:40:00,9.59,9.6,9.56,9.59,904500.0,9.59,9.6,9.56,9.59,904500.0
2018-11-08 09:50:00,9.59,9.64,9.59,9.64,386950.0,9.59,9.64,9.59,9.64,386950.0
2018-11-08 10:00:00,9.64,9.67,9.62,9.62,482500.0,9.64,9.67,9.62,9.62,482500.0
2018-11-08 10:10:00,9.63,9.63,9.6,9.6,342450.0,9.63,9.63,9.6,9.6,342450.0
2018-11-08 10:20:00,9.6,9.6,9.58,9.6,478650.0,9.6,9.6,9.58,9.6,478650.0
2018-11-08 10:30:00,9.61,9.61,9.59,9.6,420000.0,9.61,9.61,9.59,9.6,420000.0
2018-11-08 10:40:00,9.61,9.61,9.57,9.57,485450.0,9.61,9.61,9.57,9.57,485450.0
2018-11-08 10:50:00,9.57,9.6,9.57,9.6,212500.0,9.57,9.6,9.57,9.6,212500.0
2018-11-08 11:00:00,9.6,9.62,9.6,9.6,447100.0,9.6,9.62,9.6,9.6,447100.0
2018-11-08 11:10:00,9.6,9.61,9.59,9.6,127000.0,9.6,9.61,9.59,9.6,127000.0
2018-11-08 11:20:00,9.6,9.6,9.57,9.6,290450.0,9.6,9.6,9.57,9.6,290450.0
2018-11-08 11:30:00,9.59,9.6,9.58,9.6,167500.0,9.59,9.6,9.58,9.6,167500.0
2018-11-08 11:40:00,9.6,9.62,9.59,9.62,148950.0,9.6,9.62,9.59,9.62,148950.0
2018-11-08 11:50:00,9.61,9.62,9.61,9.62,202500.0,9.61,9.62,9.61,9.62,202500.0
2018-11-08 12:00:00,9.62,9.63,9.61,9.61,149500.0,9.62,9.63,9.61,9.61,149500.0
2018-11-08 12:10:00,9.61,9.63,9.61,9.62,222450.0,9.61,9.63,9.61,9.62,222450.0
2018-11-08 12:20:00,9.63,9.63,9.62,9.62,303100.0,9.63,9.63,9.62,9.62,303100.0
2018-11-08 12:30:00,9.61,9.61,9.6,9.6,113550.0,9.61,9.61,9.6,9.6,113550.0
2018-11-08 12:40:00,9.6,9.6,9.58,9.6,113050.0,9.6,9.6,9.58,9.6,113050.0
2018-11-08 12:50:00,9.59,9.59,9.58,9.58,162100.0,9.59,9.59,9.58,9.58,162100.0
2018-11-08 13:00:00,9.57,9.59,9.57,9.58,141300.0,9.57,9.59,9.57,9.58,141300.0
2018-11-08 13:10:00,9.59,9.6,9.59,9.6,90000.0,9.59,9.6,9.59,9.6,90000.0
2018-11-08 13:20:00,9.59,9.59,9.56,9.56,304100.0,9.59,9.59,9.56,9.56,304100.0
2018-11-08 13:30:00,9.57,9.57,9.56,9.57,60550.0,9.57,9.57,9.56,9.57,60550.0
2018-11-08 13:40:00,9.57,9.58,9.57,9.58,119300.0,9.57,9.58,9.57,9.58,119300.0
2018-11-08 13:50:00,9.58,9.58,9.57,9.58,82500.0,9.58,9.58,9.57,9.58,82500.0
2018-11-08 14:00:00,9.57,9.63,9.57,9.62,767500.0,9.57,9.63,9.57,9.62,767500.0
2018-11-08 14:10:00,9.61,9.63,9.61,9.62,219650.0,9.61,9.63,9.61,9.62,219650.0
2018-11-08 14:20:00,9.63,9.63,9.61,9.61,185700.0,9.63,9.63,9.61,9.61,185700.0
2018-11-08 14:30:00,9.61,9.61,9.59,9.59,165700.0,9.61,9.61,9.59,9.59,165700.0
2018-11-08 14:40:00,9.59,9.59,9.56,9.57,388100.0,9.59,9.59,9.56,9.57,388100.0
2018-11-08 14:50:00,9.57,9.57,9.53,9.54,535000.0,9.57,9.57,9.53,9.54,535000.0
2018-11-08 15:00:00,9.53,9.54,9.52,9.54,513150.0,9.53,9.54,9.52,9.54,513150.0
2018-11-08 15:10:00,9.54,9.56,9.53,9.55,348450.0,9.54,9.56,9.53,9.55,348450.0
2018-11-08 15:20:00,9.55,9.56,9.54,9.55,321500.0,9.55,9.56,9.54,9.55,321500.0
2018-11-08 15:30:00,9.55,9.55,9.52,9.53,787950.0,9.55,9.55,9.52,9.53,787950.0
2018-11-08 15:40:00,9.54,9.56,9.54,9.55,736950.0,9.54,9.56,9.54,9.55,736950.0
2018-11-08 15:50:00,9.55,9.57,9.55,9.56,1264600.0,9.55,9.57,9.55,9.56,1264600.0
2018-11-09 09:30:00,9.54,9.61,9.52,9.59,623600.0,9.54,9.61,9.52,9.59,623600.0
2018-11-09 09:40:00,9.59,9.65,9.53,9.6,1507050.0,9.59,9.65,9.53,9.6,1507050.0
2018-11-09 09:50:00,9.6,9.66,9.6,9.64,914450.0,9.6,9.66,9.6,9.64,914450.0
2018-11-09 10:00:00,9.64,9.64,9.57,9.57,2039750.0,9.64,9.64,9.57,9.57,2039750.0
2018-11-09 10:10:00,9.56,9.63,9.56,9.63,700100.0,9.56,9.63,9.56,9.63,700100.0
2018-11-09 10:20:00,9.63,9.64,9.62,9.64,504950.0,9.63,9.64,9.62,9.64,504950.0
2018-11-09 10:30:00,9.65,9.65,9.63,9.64,460000.0,9.65,9.65,9.63,9.64,460000.0
2018-11-09 10:40:00,9.64,9.7,9.63,9.7,849250.0,9.64,9.7,9.63,9.7,849250.0
2018-11-09 10:50:00,9.7,9.74,9.7,9.74,1796600.0,9.7,9.74,9.7,9.74,1796600.0
2018-11-09 11:00:00,9.74,9.75,9.73,9.74,958600.0,9.74,9.75,9.73,9.74,958600.0
2018-11-09 11:10:00,9.74,9.76,9.73,9.74,869000.0,9.74,9.76,9.73,9.74,869000.0
2018-11-09 11:20:00,9.74,9.78,9.74,9.78,996850.0,9.74,9.78,9.74,9.78,996850.0
2018-11-09 11:30:00,9.78,9.81,9.76,9.81,647100.0,9.78,9.81,9.76,9.81,647100.0
2018-11-09 11:40:00,9.8,9.81,9.77,9.78,843650.0,9.8,9.81,9.77,9.78,843650.0
2018-11-09 11:50:00,9.78,9.78,9.76,9.76,257350.0,9.78,9.78,9.76,9.76,257350.0
2018-11-09 12:00:00,9.77,9.77,9.73,9.74,681950.0,9.77,9.77,9.73,9.74,681950.0
2018-11-09 12:10:00,9.74,9.74,9.69,9.71,988250.0,9.74,9.74,9.69,9.71,988250.0
2018-11-09 12:20:00,9.71,9.73,9.7,9.72,690050.0,9.71,9.73,9.7,9.72,690050.0
2018-11-09 12:30:00,9.72,9.73,9.72,9.73,678400.0,9.72,9.73,9.72,9.73,678400.0
2018-11-09 12:40:00,9.72,9.73,9.71,9.72,244100.0,9.72,9.73,9.71,9.72,244100.0
2018-11-09 12:50:00,9.72,9.72,9.7,9.72,204500.0,9.72,9.72,9.7,9.72,204500.0
2018-11-09 13:00:00,9.71,9.73,9.69,9.69,401050.0,9.71,9.73,9.69,9.69,401050.0
2018-11-09 13:10:00,9.7,9.7,9.67,9.67,432400.0,9.7,9.7,9.67,9.67,432400.0
2018-11-09 13:20:00,9.67,9.69,9.67,9.69,216250.0,9.67,9.69,9.67,9.69,216250.0
2018-11-09 13:30:00,9.69,9.7,9.67,9.7,279000.0,9.69,9.7,9.67,9.7,279000.0
2018-11-09 13:40:00,9.69,9.71,9.68,9.69,206850.0,9.69,9.71,9.68,9.69,206850.0
2018-11-09 13:50:00,9.69,9.7,9.67,9.67,300000.0,9.69,9.7,9.67,9.67,300000.0
2018-11-09 14:00:00,9.68,9.69,9.67,9.69,230000.0,9.68,9.69,9.67,9.69,230000.0
2018-11-09 14:10:00,9.68,9.7,9.67,9.69,431550.0,9.68,9.7,9.67,9.69,431550.0
2018-11-09 14:20:00,9.69,9.73,9.69,9.71,271300.0,9.69,9.73,9.69,9.71,271300.0
2018-11-09 14:30:00,9.7,9.74,9.7,9.74,688700.0,9.7,9.74,9.7,9.74,688700.0
2018-11-09 14:40:00,9.74,9.76,9.73,9.75,530700.0,9.74,9.76,9.73,9.75,530700.0
2018-11-09 14:50:00,9.74,9.78,9.74,9.77,690000.0,9.74,9.78,9.74,9.77,690000.0
2018-11-09 15:00:00,9.77,9.77,9.75,9.76,372850.0,9.77,9.77,9.75,9.76,372850.0
2018-11-09 15:10:00,9.76,9.78,9.74,9.77,361000.0,9.76,9.78,9.74,9.77,361000.0
2018-11-09 15:20:00,9.77,9.81,9.77,9.8,1535450.0,9.77,9.81,9.77,9.8,1535450.0
2018-11-09 15:30:00,9.79,9.82,9.79,9.82,1359200.0,9.79,9.82,9.79,9.82,1359200.0
2018-11-09 15:40:00,9.82,9.84,9.82,9.82,1744750.0,9.82,9.84,9.82,9.82,1744750.0
2018-11-09 15:50:00,9.82,9.82,9.8,9.82,2649300.0,9.82,9.82,9.8,9.82,2649300.0
2018-11-12 09:30:00,9.81,9.87,9.8,9.87,720500.0,9.81,9.87,9.8,9.87,720500.0
2018-11-12 09:40:00,9.86,9.94,9.86,9.92,1376350.0,9.86,9.94,9.86,9.92,1376350.0
2018-11-12 09:50:00,9.91,9.98,9.9,9.95,2098150.0,9.91,9.98,9.9,9.95,2098150.0
2018-11-12 10:00:00,9.95,9.95,9.87,9.89,1952400.0,9.95,9.95,9.87,9.89,1952400.0
2018-11-12 10:10:00,9.89,9.92,9.89,9.89,802900.0,9.89,9.92,9.89,9.89,802900.0
2018-11-12 10:20:00,9.89,10.02,9.87,9.96,2041650.0,9.89,10.02,9.87,9.96,2041650.0
2018-11-12 10:30:00,9.96,9.98,9.96,9.96,854350.0,9.96,9.98,9.96,9.96,854350.0
2018-11-12 10:40:00,9.96,9.99,9.95,9.96,1499450.0,9.96,9.99,9.95,9.96,1499450.0
2018-11-12 10:50:00,9.97,9.97,9.83,9.84,3165100.0,9.97,9.97,9.83,9.84,3165100.0
2018-11-12 11:00:00,9.84,9.85,9.77,9.84,1120400.0,9.84,9.85,9.77,9.84,1120400.0
2018-11-12 11:10:00,9.83,9.84,9.81,9.84,954050.0,9.83,9.84,9.81,9.84,954050.0
2018-11-12 11:20:00,9.83,9.84,9.79,9.79,1276000.0,9.83,9.84,9.79,9.79,1276000.0
2018-11-12 11:30:00,9.79,9.82,9.78,9.81,947300.0,9.79,9.82,9.78,9.81,947300.0
2018-11-12 11:40:00,9.82,9.84,9.81,9.84,299350.0,9.82,9.84,9.81,9.84,299350.0
2018-11-12 11:50:00,9.84,9.86,9.81,9.85,404350.0,9.84,9.86,9.81,9.85,404350.0
2018-11-12 12:00:00,9.85,9.9,9.85,9.89,567700.0,9.85,9.9,9.85,9.89,567700.0
2018-11-12 12:10:00,9.88,9.93,9.88,9.9,904400.0,9.88,9.93,9.88,9.9,904400.0
2018-11-12 12:20:00,9.89,9.91,9.88,9.89,571200.0,9.89,9.91,9.88,9.89,571200.0
2018-11-12 12:30:00,9.89,9.89,9.87,9.89,237500.0,9.89,9.89,9.87,9.89,237500.0
2018-11-12 12:40:00,9.89,9.9,9.88,9.89,268300.0,9.89,9.9,9.88,9.89,268300.0
2018-11-12 12:50:00,9.88,9.88,9.85,9.85,193250.0,9.88,9.88,9.85,9.85,193250.0
2018-11-12 13:00:00,9.86,9.87,9.85,9.86,210050.0,9.86,9.87,9.85,9.86,210050.0
2018-11-12 13:10:00,9.86,9.86,9.83,9.84,424400.0,9.86,9.86,9.83,9.84,424400.0
2018-11-12 13:20:00,9.84,9.87,9.84,9.87,209850.0,9.84,9.87,9.84,9.87,209850.0
2018-11-12 13:30:00,9.86,9.86,9.84,9.84,145000.0,9.86,9.86,9.84,9.84,145000.0
2018-11-12 13:40:00,9.84,9.86,9.84,9.85,259900.0,9.84,9.86,9.84,9.85,259900.0
2018-11-12 13:50:00,9.85,9.88,9.85,9.87,180000.0,9.85,9.88,9.85,9.87,180000.0
2018-11-12 14:00:00,9.87,9.88,9.86,9.87,185000.0,9.87,9.88,9.86,9.87,185000.0
2018-11-12 14:10:00,9.88,9.9,9.88,9.89,228800.0,9.88,9.9,9.88,9.89,228800.0
2018-11-12 14:20:00,9.9,9.9,9.85,9.86,481650.0,9.9,9.9,9.85,9.86,481650.0
2018-11-12 14:30:00,9.86,9.87,9.85,9.85,334350.0,9.86,9.87,9.85,9.85,334350.0
2018-11-12 14:40:00,9.85,9.89,9.84,9.87,976450.0,9.85,9.89,9.84,9.87,976450.0
2018-11-12 14:50:00,9.87,9.88,9.83,9.83,356000.0,9.87,9.88,9.83,9.83,356000.0
2018-11-12 15:00:00,9.83,9.84,9.82,9.83,137000.0,9.83,9.84,9.82,9.83,137000.0
2018-11-12 15:10:00,9.83,9.85,9.82,9.85,335350.0,9.83,9.85,9.82,9.85,335350.0
2018-11-12 15:20:00,9.85,9.86,9.85,9.85,262900.0,9.85,9.86,9.85,9.85,262900.0
2018-11-12 15:30:00,9.85,9.85,9.83,9.84,694800.0,9.85,9.85,9.83,9.84,694800.0
2018-11-12 15:40:00,9.84,9.85,9.82,9.82,677950.0,9.84,9.85,9.82,9.82,677950.0
2018-11-12 15:50:00,9.82,9.82,9.78,9.79,1617050.0,9.82,9.82,9.78,9.79,1617050.0
2018-11-13 09:30:00,9.82,9.88,9.76,9.77,636500.0,9.82,9.88,9.76,9.77,636500.0
2018-11-13 09:40:00,9.76,9.81,9.75,9.77,635700.0,9.76,9.81,9.75,9.77,635700.0
2018-11-13 09:50:00,9.75,9.78,9.73,9.77,897000.0,9.75,9.78,9.73,9.77,897000.0
2018-11-13 10:00:00,9.77,9.8,9.75,9.8,510500.0,9.77,9.8,9.75,9.8,510500.0
2018-11-13 10:10:00,9.81,9.85,9.81,9.81,293750.0,9.81,9.85,9.81,9.81,293750.0
2018-11-13 10:20:00,9.79,9.79,9.73,9.73,1035600.0,9.79,9.79,9.73,9.73,1035600.0
2018-11-13 10:30:00,9.74,9.8,9.74,9.79,1259000.0,9.74,9.8,9.74,9.79,1259000.0
2018-11-13 10:40:00,9.79,9.81,9.77,9.78,630350.0,9.79,9.81,9.77,9.78,630350.0
2018-11-13 10:50:00,9.78,9.79,9.76,9.76,172850.0,9.78,9.79,9.76,9.76,172850.0
2018-11-13 11:00:00,9.77,9.83,9.76,9.82,390700.0,9.77,9.83,9.76,9.82,390700.0
2018-11-13 11:10:00,9.82,9.84,9.81,9.84,217050.0,9.82,9.84,9.81,9.84,217050.0
2018-11-13 11:20:00,9.84,9.84,9.8,9.8,329550.0,9.84,9.84,9.8,9.8,329550.0
2018-11-13 11:30:00,9.81,9.82,9.78,9.79,243450.0,9.81,9.82,9.78,9.79,243450.0
2018-11-13 11:40:00,9.79,9.82,9.79,9.82,185000.0,9.79,9.82,9.79,9.82,185000.0
2018-11-13 11:50:00,9.82,9.83,9.79,9.8,220000.0,9.82,9.83,9.79,9.8,220000.0
2018-11-13 12:00:00,9.81,9.82,9.78,9.79,822700.0,9.81,9.82,9.78,9.79,822700.0
2018-11-13 12:10:00,9.79,9.81,9.79,9.8,64800.0,9.79,9.81,9.79,9.8,64800.0
2018-11-13 12:20:00,9.8,9.82,9.78,9.82,494950.0,9.8,9.82,9.78,9.82,494950.0
2018-11-13 12:30:00,9.81,9.82,9.79,9.79,315000.0,9.81,9.82,9.79,9.79,315000.0
2018-11-13 12:40:00,9.79,9.79,9.76,9.77,271550.0,9.79,9.79,9.76,9.77,271550.0
2018-11-13 12:50:00,9.77,9.77,9.74,9.75,269850.0,9.77,9.77,9.74,9.75,269850.0
2018-11-13 13:00:00,9.75,9.76,9.75,9.75,158950.0,9.75,9.76,9.75,9.75,158950.0
2018-11-13 13:10:00,9.75,9.75,9.72,9.74,235000.0,9.75,9.75,9.72,9.74,235000.0
2018-11-13 13:20:00,9.72,9.74,9.72,9.73,160550.0,9.72,9.74,9.72,9.73,160550.0
2018-11-13 13:30:00,9.75,9.77,9.75,9.77,95000.0,9.75,9.77,9.75,9.77,95000.0
2018-11-13 13:40:00,9.76,9.77,9.75,9.75,167550.0,9.76,9.77,9.75,9.75,167550.0
2018-11-13 13:50:00,9.75,9.76,9.75,9.75,360450.0,9.75,9.76,9.75,9.75,360450.0
2018-11-13 14:00:00,9.74,9.75,9.72,9.73,155000.0,9.74,9.75,9.72,9.73,155000.0
2018-11-13 14:10:00,9.73,9.75,9.72,9.73,195000.0,9.73,9.75,9.72,9.73,195000.0
2018-11-13 14:20:00,9.73,9.73,9.7,9.73,280000.0,9.73,9.73,9.7,9.73,280000.0
2018-11-13 14:30:00,9.72,9.74,9.71,9.73,178850.0,9.72,9.74,9.71,9.73,178850.0
2018-11-13 14:40:00,9.73,9.73,9.71,9.71,336500.0,9.73,9.73,9.71,9.71,336500.0
2018-11-13 14:50:00,9.71,9.74,9.71,9.74,190000.0,9.71,9.74,9.71,9.74,190000.0
2018-11-13 15:00:00,9.74,9.75,9.71,9.72,227600.0,9.74,9.75,9.71,9.72,227600.0
2018-11-13 15:10:00,9.71,9.72,9.68,9.7,481550.0,9.71,9.72,9.68,9.7,481550.0
2018-11-13 15:20:00,9.7,9.7,9.68,9.69,174000.0,9.7,9.7,9.68,9.69,174000.0
2018-11-13 15:30:00,9.69,9.7,9.67,9.68,649450.0,9.69,9.7,9.67,9.68,649450.0
2018-11-13 15:40:00,9.68,9.71,9.67,9.7,570550.0,9.68,9.71,9.67,9.7,570550.0
2018-11-13 15:50:00,9.7,9.71,9.69,9.69,1157250.0,9.7,9.71,9.69,9.69,1157250.0
2018-11-14 09:30:00,9.67,9.73,9.64,9.66,972500.0,9.67,9.73,9.64,9.66,972500.0
2018-11-14 09:40:00,9.66,9.75,9.66,9.72,592150.0,9.66,9.75,9.66,9.72,592150.0
2018-11-14 09:50:00,9.71,9.71,9.67,9.7,488250.0,9.71,9.71,9.67,9.7,488250.0
2018-11-14 10:00:00,9.7,9.71,9.68,9.68,265500.0,9.7,9.71,9.68,9.68,265500.0
2018-11-14 10:10:00,9.67,9.67,9.62,9.62,719450.0,9.67,9.67,9.62,9.62,719450.0
2018-11-14 10:20:00,9.63,9.67,9.63,9.67,218000.0,9.63,9.67,9.63,9.67,218000.0
2018-11-14 10:30:00,9.68,9.76,9.65,9.75,1577650.0,9.68,9.76,9.65,9.75,1577650.0
2018-11-14 10:40:00,9.76,9.78,9.73,9.74,809550.0,9.76,9.78,9.73,9.74,809550.0
2018-11-14 10:50:00,9.74,9.74,9.7,9.72,517700.0,9.74,9.74,9.7,9.72,517700.0
2018-11-14 11:00:00,9.7,9.7,9.65,9.66,454350.0,9.7,9.7,9.65,9.66,454350.0
2018-11-14 11:10:00,9.65,9.67,9.62,9.66,944550.0,9.65,9.67,9.62,9.66,944550.0
2018-11-14 11:20:00,9.66,9.66,9.63,9.64,325150.0,9.66,9.66,9.63,9.64,325150.0
2018-11-14 11:30:00,9.64,9.64,9.59,9.6,475900.0,9.64,9.64,9.59,9.6,475900.0
2018-11-14 11:40:00,9.58,9.59,9.53,9.53,1515050.0,9.58,9.59,9.53,9.53,1515050.0
2018-11-14 11:50:00,9.53,9.6,9.53,9.59,1218600.0,9.53,9.6,9.53,9.59,1218600.0
2018-11-14 12:00:00,9.59,9.61,9.57,9.57,337300.0,9.59,9.61,9.57,9.57,337300.0
2018-11-14 12:10:00,9.57,9.57,9.53,9.56,946300.0,9.57,9.57,9.53,9.56,946300.0
2018-11-14 12:20:00,9.55,9.58,9.55,9.58,427300.0,9.55,9.58,9.55,9.58,427300.0
2018-11-14 12:30:00,9.57,9.58,9.55,9.56,579450.0,9.57,9.58,9.55,9.56,579450.0
2018-11-14 12:40:00,9.55,9.57,9.55,9.57,294200.0,9.55,9.57,9.55,9.57,294200.0
2018-11-14 12:50:00,9.58,9.59,9.56,9.57,180000.0,9.58,9.59,9.56,9.57,180000.0
2018-11-14 13:00:00,9.56,9.58,9.55,9.56,413050.0,9.56,9.58,9.55,9.56,413050.0
2018-11-14 13:10:00,9.56,9.57,9.55,9.57,150000.0,9.56,9.57,9.55,9.57,150000.0
2018-11-14 13:20:00,9.57,9.58,9.56,9.57,141000.0,9.57,9.58,9.56,9.57,141000.0
2018-11-14 13:30:00,9.57,9.59,9.56,9.56,211450.0,9.57,9.59,9.56,9.56,211450.0
2018-11-14 13:40:00,9.56,9.57,9.53,9.53,508100.0,9.56,9.57,9.53,9.53,508100.0
2018-11-14 13:50:00,9.53,9.53,9.52,9.53,177000.0,9.53,9.53,9.52,9.53,177000.0
2018-11-14 14:00:00,9.54,9.54,9.51,9.53,242350.0,9.54,9.54,9.51,9.53,242350.0
2018-11-14 14:10:00,9.53,9.58,9.53,9.57,472200.0,9.53,9.58,9.53,9.57,472200.0
2018-11-14 14:20:00,9.57,9.6,9.56,9.59,817650.0,9.57,9.6,9.56,9.59,817650.0
2018-11-14 14:30:00,9.59,9.62,9.58,9.6,196700.0,9.59,9.62,9.58,9.6,196700.0
2018-11-14 14:40:00,9.6,9.63,9.59,9.62,536850.0,9.6,9.63,9.59,9.62,536850.0
2018-11-14 14:50:00,9.62,9.65,9.62,9.65,497900.0,9.62,9.65,9.62,9.65,497900.0
2018-11-14 15:00:00,9.65,9.66,9.64,9.64,290000.0,9.65,9.66,9.64,9.64,290000.0
2018-11-14 15:10:00,9.65,9.65,9.63,9.65,416500.0,9.65,9.65,9.63,9.65,416500.0
2018-11-14 15:20:00,9.65,9.65,9.63,9.64,472800.0,9.65,9.65,9.63,9.64,472800.0
2018-11-14 15:30:00,9.64,9.64,9.63,9.63,528250.0,9.64,9.64,9.63,9.63,528250.0
2018-11-14 15:40:00,9.63,9.63,9.61,9.61,676900.0,9.63,9.63,9.61,9.61,676900.0
2018-11-14 15:50:00,9.61,9.62,9.58,9.59,4477100.0,9.61,9.62,9.58,9.59,4477100.0
2018-11-15 09:30:00,9.56,9.56,9.43,9.47,1639150.0,9.56,9.56,9.43,9.47,1639150.0
2018-11-15 09:40:00,9.47,9.52,9.46,9.49,563750.0,9.47,9.52,9.46,9.49,563750.0
2018-11-15 09:50:00,9.5,9.51,9.46,9.49,664200.0,9.5,9.51,9.46,9.49,664200.0
2018-11-15 10:00:00,9.5,9.51,9.47,9.47,1036600.0,9.5,9.51,9.47,9.47,1036600.0
2018-11-15 10:10:00,9.47,9.47,9.38,9.43,1646950.0,9.47,9.47,9.38,9.43,1646950.0
2018-11-15 10:20:00,9.43,9.46,9.42,9.45,465800.0,9.43,9.46,9.42,9.45,465800.0
2018-11-15 10:30:00,9.45,9.45,9.37,9.41,552800.0,9.45,9.45,9.37,9.41,552800.0
2018-11-15 10:40:00,9.42,9.45,9.41,9.43,490700.0,9.42,9.45,9.41,9.43,490700.0
2018-11-15 10:50:00,9.45,9.45,9.42,9.43,1262200.0,9.45,9.45,9.42,9.43,1262200.0
2018-11-15 11:00:00,9.44,9.47,9.44,9.47,955850.0,9.44,9.47,9.44,9.47,955850.0
2018-11-15 11:10:00,9.46,9.46,9.43,9.43,397450.0,9.46,9.46,9.43,9.43,397450.0
2018-11-15 11:20:00,9.44,9.45,9.42,9.42,180700.0,9.44,9.45,9.42,9.42,180700.0
2018-11-15 11:30:00,9.42,9.46,9.41,9.45,706200.0,9.42,9.46,9.41,9.45,706200.0
2018-11-15 11:40:00,9.44,9.45,9.4,9.41,881750.0,9.44,9.45,9.4,9.41,881750.0
2018-11-15 11:50:00,9.41,9.45,9.41,9.45,203100.0,9.41,9.45,9.41,9.45,203100.0
2018-11-15 12:00:00,9.44,9.44,9.38,9.38,558200.0,9.44,9.44,9.38,9.38,558200.0
2018-11-15 12:10:00,9.37,9.38,9.37,9.37,506700.0,9.37,9.38,9.37,9.37,506700.0
2018-11-15 12:20:00,9.37,9.38,9.34,9.36,808350.0,9.37,9.38,9.34,9.36,808350.0
2018-11-15 12:30:00,9.36,9.37,9.36,9.37,228050.0,9.36,9.37,9.36,9.37,228050.0
2018-11-15 12:40:00,9.38,9.38,9.34,9.35,285050.0,9.38,9.38,9.34,9.35,285050.0
2018-11-15 12:50:00,9.35,9.35,9.33,9.34,246100.0,9.35,9.35,9.33,9.34,246100.0
2018-11-15 13:00:00,9.35,9.36,9.34,9.34,337400.0,9.35,9.36,9.34,9.34,337400.0
2018-11-15 13:10:00,9.35,9.39,9.35,9.38,277300.0,9.35,9.39,9.35,9.38,277300.0
2018-11-15 13:20:00,9.39,9.44,9.38,9.43,248900.0,9.39,9.44,9.38,9.43,248900.0
2018-11-15 13:30:00,9.42,9.43,9.41,9.42,568200.0,9.42,9.43,9.41,9.42,568200.0
2018-11-15 13:40:00,9.42,9.45,9.42,9.42,265000.0,9.42,9.45,9.42,9.42,265000.0
2018-11-15 13:50:00,9.42,9.44,9.42,9.44,211500.0,9.42,9.44,9.42,9.44,211500.0
2018-11-15 14:00:00,9.43,9.44,9.42,9.44,230750.0,9.43,9.44,9.42,9.44,230750.0
2018-11-15 14:10:00,9.44,9.45,9.43,9.43,132300.0,9.44,9.45,9.43,9.43,132300.0
2018-11-15 14:20:00,9.43,9.47,9.42,9.47,225000.0,9.43,9.47,9.42,9.47,225000.0
2018-11-15 14:30:00,9.47,9.5,9.47,9.49,522550.0,9.47,9.5,9.47,9.49,522550.0
2018-11-15 14:40:00,9.49,9.52,9.48,9.51,327800.0,9.49,9.52,9.48,9.51,327800.0
2018-11-15 14:50:00,9.5,9.5,9.47,9.48,150950.0,9.5,9.5,9.47,9.48,150950.0
2018-11-15 15:00:00,9.47,9.47,9.43,9.46,278800.0,9.47,9.47,9.43,9.46,278800.0
2018-11-15 15:10:00,9.47,9.47,9.45,9.45,336000.0,9.47,9.47,9.45,9.45,336000.0
2018-11-15 15:20:00,9.44,9.45,9.42,9.44,368000.0,9.44,9.45,9.42,9.44,368000.0
2018-11-15 15:30:00,9.44,9.45,9.43,9.44,285000.0,9.44,9.45,9.43,9.44,285000.0
2018-11-15 15:40:00,9.44,9.45,9.43,9.43,596350.0,9.44,9.45,9.43,9.43,596350.0
2018-11-15 15:50:00,9.43,9.46,9.43,9.45,2450750.0,9.43,9.46,9.43,9.45,2450750.0
2018-11-16 09:30:00,9.44,9.46,9.41,9.42,710150.0,9.44,9.46,9.41,9.42,710150.0
2018-11-16 09:40:00,9.42,9.44,9.39,9.44,531100.0,9.42,9.44,9.39,9.44,531100.0
2018-11-16 09:50:00,9.44,9.5,9.43,9.49,616700.0,9.44,9.5,9.43,9.49,616700.0
2018-11-16 10:00:00,9.48,9.51,9.46,9.46,629950.0,9.48,9.51,9.46,9.46,629950.0
2018-11-16 10:10:00,9.47,9.5,9.46,9.47,355100.0,9.47,9.5,9.46,9.47,355100.0
2018-11-16 10:20:00,9.47,9.48,9.45,9.45,369500.0,9.47,9.48,9.45,9.45,369500.0
2018-11-16 10:30:00,9.45,9.47,9.45,9.46,145400.0,9.45,9.47,9.45,9.46,145400.0
2018-11-16 10:40:00,9.46,9.48,9.45,9.46,255000.0,9.46,9.48,9.45,9.46,255000.0
2018-11-16 10:50:00,9.46,9.47,9.45,9.45,499450.0,9.46,9.47,9.45,9.45,499450.0
2018-11-16 11:00:00,9.44,9.45,9.43,9.44,313900.0,9.44,9.45,9.43,9.44,313900.0
2018-11-16 11:10:00,9.44,9.46,9.43,9.46,271500.0,9.44,9.46,9.43,9.46,271500.0
2018-11-16 11:20:00,9.47,9.47,9.45,9.47,140050.0,9.47,9.47,9.45,9.47,140050.0
2018-11-16 11:30:00,9.46,9.47,9.43,9.43,269800.0,9.46,9.47,9.43,9.43,269800.0
2018-11-16 11:40:00,9.42,9.43,9.4,9.41,255000.0,9.42,9.43,9.4,9.41,255000.0
2018-11-16 11:50:00,9.41,9.42,9.37,9.38,1212200.0,9.41,9.42,9.37,9.38,1212200.0
2018-11-16 12:00:00,9.39,9.4,9.37,9.39,690000.0,9.39,9.4,9.37,9.39,690000.0
2018-11-16 12:10:00,9.4,9.43,9.4,9.43,545200.0,9.4,9.43,9.4,9.43,545200.0
2018-11-16 12:20:00,9.43,9.44,9.42,9.43,189500.0,9.43,9.44,9.42,9.43,189500.0
2018-11-16 12:30:00,9.44,9.49,9.44,9.48,199500.0,9.44,9.49,9.44,9.48,199500.0
2018-11-16 12:40:00,9.48,9.52,9.47,9.51,485100.0,9.48,9.52,9.47,9.51,485100.0
2018-11-16 12:50:00,9.51,9.51,9.48,9.48,533700.0,9.51,9.51,9.48,9.48,533700.0
2018-11-16 13:00:00,9.49,9.5,9.47,9.48,488100.0,9.49,9.5,9.47,9.48,488100.0
2018-11-16 13:10:00,9.5,9.5,9.49,9.49,153750.0,9.5,9.5,9.49,9.49,153750.0
2018-11-16 13:20:00,9.49,9.49,9.47,9.47,145000.0,9.49,9.49,9.47,9.47,145000.0
2018-11-16 13:30:00,9.47,9.47,9.46,9.47,65000.0,9.47,9.47,9.46,9.47,65000.0
2018-11-16 13:40:00,9.48,9.48,9.45,9.45,275000.0,9.48,9.48,9.45,9.45,275000.0
2018-11-16 13:50:00,9.45,9.46,9.44,9.46,90000.0,9.45,9.46,9.44,9.46,90000.0
2018-11-16 14:00:00,9.46,9.47,9.44,9.46,140600.0,9.46,9.47,9.44,9.46,140600.0
2018-11-16 14:10:00,9.46,9.46,9.43,9.44,112200.0,9.46,9.46,9.43,9.44,112200.0
2018-11-16 14:20:00,9.44,9.44,9.42,9.44,140000.0,9.44,9.44,9.42,9.44,140000.0
2018-11-16 14:30:00,9.44,9.45,9.44,9.44,165000.0,9.44,9.45,9.44,9.44,165000.0
2018-11-16 14:40:00,9.44,9.44,9.41,9.43,520000.0,9.44,9.44,9.41,9.43,520000.0
2018-11-16 14:50:00,9.42,9.44,9.42,9.42,100950.0,9.42,9.44,9.42,9.42,100950.0
2018-11-16 15:00:00,9.42,9.43,9.42,9.42,150000.0,9.42,9.43,9.42,9.42,150000.0
2018-11-16 15:10:00,9.42,9.44,9.42,9.44,270000.0,9.42,9.44,9.42,9.44,270000.0
2018-11-16 15:20:00,9.44,9.45,9.44,9.45,479900.0,9.44,9.45,9.44,9.45,479900.0
2018-11-16 15:30:00,9.45,9.46,9.44,9.46,490750.0,9.45,9.46,9.44,9.46,490750.0
2018-11-16 15:40:00,9.46,9.47,9.44,9.44,900500.0,9.46,9.47,9.44,9.44,900500.0
2018-11-16 15:50:00,9.44,9.45,9.42,9.45,3446550.0,9.44,9.45,9.42,9.45,3446550.0
2018-11-19 09:30:00,9.45,9.49,9.43,9.43,630350.0,9.45,9.49,9.43,9.43,630350.0
2018-11-19 09:40:00,9.44,9.46,9.42,9.42,315000.0,9.44,9.46,9.42,9.42,315000.0
2018-11-19 09:50:00,9.42,9.42,9.38,9.39,684600.0,9.42,9.42,9.38,9.39,684600.0
2018-11-19 10:00:00,9.41,9.41,9.36,9.37,787500.0,9.41,9.41,9.36,9.37,787500.0
2018-11-19 10:10:00,9.37,9.38,9.34,9.36,541250.0,9.37,9.38,9.34,9.36,541250.0
2018-11-19 10:20:00,9.36,9.37,9.32,9.33,606000.0,9.36,9.37,9.32,9.33,606000.0
2018-11-19 10:30:00,9.33,9.34,9.3,9.33,644100.0,9.33,9.34,9.3,9.33,644100.0
2018-11-19 10:40:00,9.33,9.36,9.32,9.35,452100.0,9.33,9.36,9.32,9.35,452100.0
2018-11-19 10:50:00,9.36,9.38,9.36,9.37,322050.0,9.36,9.38,9.36,9.37,322050.0
2018-11-19 11:00:00,9.37,9.39,9.36,9.38,410000.0,9.37,9.39,9.36,9.38,410000.0
2018-11-19 11:10:00,9.37,9.38,9.33,9.36,405450.0,9.37,9.38,9.33,9.36,405450.0
2018-11-19 11:20:00,9.36,9.38,9.31,9.32,560800.0,9.36,9.38,9.31,9.32,560800.0
2018-11-19 11:30:00,9.31,9.32,9.28,9.28,941450.0,9.31,9.32,9.28,9.28,941450.0
2018-11-19 11:40:00,9.28,9.28,9.23,9.23,559200.0,9.28,9.28,9.23,9.23,559200.0
2018-11-19 11:50:00,9.23,9.26,9.23,9.24,364050.0,9.23,9.26,9.23,9.24,364050.0
2018-11-19 12:00:00,9.23,9.23,9.2,9.21,758300.0,9.23,9.23,9.2,9.21,758300.0
2018-11-19 12:10:00,9.21,9.24,9.18,9.19,1347900.0,9.21,9.24,9.18,9.19,1347900.0
2018-11-19 12:20:00,9.19,9.22,9.18,9.2,1239900.0,9.19,9.22,9.18,9.2,1239900.0
2018-11-19 12:30:00,9.2,9.23,9.19,9.23,471600.0,9.2,9.23,9.19,9.23,471600.0
2018-11-19 12:40:00,9.23,9.26,9.23,9.25,344550.0,9.23,9.26,9.23,9.25,344550.0
2018-11-19 12:50:00,9.25,9.28,9.25,9.27,769750.0,9.25,9.28,9.25,9.27,769750.0
2018-11-19 13:00:00,9.28,9.29,9.25,9.27,362100.0,9.28,9.29,9.25,9.27,362100.0
2018-11-19 13:10:00,9.28,9.29,9.27,9.28,186050.0,9.28,9.29,9.27,9.28,186050.0
2018-11-19 13:20:00,9.3,9.3,9.28,9.3,235000.0,9.3,9.3,9.28,9.3,235000.0
2018-11-19 13:30:00,9.29,9.3,9.28,9.29,165100.0,9.29,9.3,9.28,9.29,165100.0
2018-11-19 13:40:00,9.29,9.31,9.28,9.28,145250.0,9.29,9.31,9.28,9.28,145250.0
2018-11-19 13:50:00,9.29,9.29,9.25,9.25,115000.0,9.29,9.29,9.25,9.25,115000.0
2018-11-19 14:00:00,9.24,9.26,9.23,9.26,242600.0,9.24,9.26,9.23,9.26,242600.0
2018-11-19 14:10:00,9.26,9.29,9.25,9.27,149650.0,9.26,9.29,9.25,9.27,149650.0
2018-11-19 14:20:00,9.26,9.28,9.26,9.26,869800.0,9.26,9.28,9.26,9.26,869800.0
2018-11-19 14:30:00,9.26,9.28,9.25,9.27,697900.0,9.26,9.28,9.25,9.27,697900.0
2018-11-19 14:40:00,9.28,9.31,9.28,9.31,706900.0,9.28,9.31,9.28,9.31,706900.0
2018-11-19 14:50:00,9.31,9.32,9.3,9.31,190000.0,9.31,9.32,9.3,9.31,190000.0
2018-11-19 15:00:00,9.32,9.33,9.3,9.32,729950.0,9.32,9.33,9.3,9.32,729950.0
2018-11-19 15:10:00,9.33,9.35,9.33,9.34,340000.0,9.33,9.35,9.33,9.34,340000.0
2018-11-19 15:20:00,9.34,9.36,9.33,9.33,504500.0,9.34,9.36,9.33,9.33,504500.0
2018-11-19 15:30:00,9.33,9.33,9.31,9.33,919150.0,9.33,9.33,9.31,9.33,919150.0
2018-11-19 15:40:00,9.33,9.33,9.32,9.33,547600.0,9.33,9.33,9.32,9.33,547600.0
2018-11-19 15:50:00,9.33,9.33,9.31,9.32,1838400.0,9.33,9.33,9.31,9.32,1838400.0
2018-11-20 09:30:00,9.12,9.26,9.09,9.26,1815750.0,9.12,9.26,9.09,9.26,1815750.0
2018-11-20 09:40:00,9.27,9.28,9.2,9.2,640000.0,9.27,9.28,9.2,9.2,640000.0
2018-11-20 09:50:00,9.2,9.21,9.11,9.13,1105800.0,9.2,9.21,9.11,9.13,1105800.0
2018-11-20 10:00:00,9.12,9.19,9.12,9.13,566750.0,9.12,9.19,9.12,9.13,566750.0
2018-11-20 10:10:00,9.15,9.18,9.12,9.15,588050.0,9.15,9.18,9.12,9.15,588050.0
2018-11-20 10:20:00,9.15,9.18,9.13,9.17,1208350.0,9.15,9.18,9.13,9.17,1208350.0
2018-11-20 10:30:00,9.17,9.22,9.17,9.22,358150.0,9.17,9.22,9.17,9.22,358150.0
2018-11-20 10:40:00,9.22,9.25,9.21,9.25,499450.0,9.22,9.25,9.21,9.25,499450.0
2018-11-20 10:50:00,9.25,9.3,9.23,9.3,1264300.0,9.25,9.3,9.23,9.3,1264300.0
2018-11-20 11:00:00,9.29,9.32,9.27,9.29,748200.0,9.29,9.32,9.27,9.29,748200.0
2018-11-20 11:10:00,9.29,9.3,9.28,9.3,580900.0,9.29,9.3,9.28,9.3,580900.0
2018-11-20 11:20:00,9.3,9.31,9.3,9.3,295500.0,9.3,9.31,9.3,9.3,295500.0
2018-11-20 11:30:00,9.3,9.33,9.29,9.33,255000.0,9.3,9.33,9.29,9.33,255000.0
2018-11-20 11:40:00,9.32,9.35,9.31,9.34,558000.0,9.32,9.35,9.31,9.34,558000.0
2018-11-20 11:50:00,9.34,9.36,9.34,9.35,271050.0,9.34,9.36,9.34,9.35,271050.0
2018-11-20 12:00:00,9.36,9.41,9.35,9.39,861250.0,9.36,9.41,9.35,9.39,861250.0
2018-11-20 12:10:00,9.39,9.4,9.37,9.38,1121000.0,9.39,9.4,9.37,9.38,1121000.0
2018-11-20 12:20:00,9.38,9.38,9.33,9.34,1463600.0,9.38,9.38,9.33,9.34,1463600.0
2018-11-20 12:30:00,9.34,9.35,9.31,9.31,1085100.0,9.34,9.35,9.31,9.31,1085100.0
2018-11-20 12:40:00,9.31,9.32,9.28,9.29,612100.0,9.31,9.32,9.28,9.29,612100.0
2018-11-20 12:50:00,9.28,9.29,9.25,9.27,1314600.0,9.28,9.29,9.25,9.27,1314600.0
2018-11-20 13:00:00,9.27,9.29,9.26,9.29,781200.0,9.27,9.29,9.26,9.29,781200.0
2018-11-20 13:10:00,9.29,9.29,9.25,9.25,330900.0,9.29,9.29,9.25,9.25,330900.0
2018-11-20 13:20:00,9.24,9.24,9.21,9.24,202250.0,9.24,9.24,9.21,9.24,202250.0
2018-11-20 13:30:00,9.23,9.23,9.21,9.23,170000.0,9.23,9.23,9.21,9.23,170000.0
2018-11-20 13:40:00,9.23,9.27,9.23,9.26,125000.0,9.23,9.27,9.23,9.26,125000.0
2018-11-20 13:50:00,9.26,9.27,9.24,9.24,170500.0,9.26,9.27,9.24,9.24,170500.0
2018-11-20 14:00:00,9.23,9.25,9.21,9.21,650000.0,9.23,9.25,9.21,9.21,650000.0
2018-11-20 14:10:00,9.22,9.24,9.21,9.22,1089550.0,9.22,9.24,9.21,9.22,1089550.0
2018-11-20 14:20:00,9.21,9.22,9.19,9.19,315550.0,9.21,9.22,9.19,9.19,315550.0
2018-11-20 14:30:00,9.19,9.23,9.19,9.22,166300.0,9.19,9.23,9.19,9.22,166300.0
2018-11-20 14:40:00,9.22,9.23,9.2,9.2,142400.0,9.22,9.23,9.2,9.2,142400.0
2018-11-20 14:50:00,9.2,9.21,9.2,9.21,159850.0,9.2,9.21,9.2,9.21,159850.0
2018-11-20 15:00:00,9.2,9.22,9.17,9.18,180000.0,9.2,9.22,9.17,9.18,180000.0
2018-11-20 15:10:00,9.18,9.21,9.18,9.2,213200.0,9.18,9.21,9.18,9.2,213200.0
2018-11-20 15:20:00,9.2,9.25,9.19,9.25,453750.0,9.2,9.25,9.19,9.25,453750.0
2018-11-20 15:30:00,9.25,9.27,9.23,9.26,430250.0,9.25,9.27,9.23,9.26,430250.0
2018-11-20 15:40:00,9.26,9.26,9.24,9.26,431850.0,9.26,9.26,9.24,9.26,431850.0
2018-11-20 15:50:00,9.26,9.26,9.22,9.23,1833150.0,9.26,9.26,9.22,9.23,1833150.0
2018-11-21 09:30:00,9.24,9.35,9.24,9.3,403550.0,9.24,9.35,9.24,9.3,403550.0
2018-11-21 09:40:00,9.3,9.31,9.26,9.28,310350.0,9.3,9.31,9.26,9.28,310350.0
2018-11-21 09:50:00,9.28,9.31,9.26,9.31,212200.0,9.28,9.31,9.26,9.31,212200.0
2018-11-21 10:00:00,9.31,9.34,9.31,9.33,683700.0,9.31,9.34,9.31,9.33,683700.0
2018-11-21 10:10:00,9.34,9.37,9.34,9.37,231100.0,9.34,9.37,9.34,9.37,231100.0
2018-11-21 10:20:00,9.37,9.4,9.35,9.38,590300.0,9.37,9.4,9.35,9.38,590300.0
2018-11-21 10:30:00,9.38,9.4,9.36,9.37,395000.0,9.38,9.4,9.36,9.37,395000.0
2018-11-21 10:40:00,9.37,9.41,9.36,9.41,420350.0,9.37,9.41,9.36,9.41,420350.0
2018-11-21 10:50:00,9.4,9.42,9.4,9.4,262950.0,9.4,9.42,9.4,9.4,262950.0
2018-11-21 11:00:00,9.41,9.43,9.4,9.43,511550.0,9.41,9.43,9.4,9.43,511550.0
2018-11-21 11:10:00,9.44,9.48,9.44,9.48,744500.0,9.44,9.48,9.44,9.48,744500.0
2018-11-21 11:20:00,9.48,9.48,9.46,9.48,321250.0,9.48,9.48,9.46,9.48,321250.0
2018-11-21 11:30:00,9.48,9.52,9.47,9.48,657100.0,9.48,9.52,9.47,9.48,657100.0
2018-11-21 11:40:00,9.47,9.48,9.45,9.46,305550.0,9.47,9.48,9.45,9.46,305550.0
2018-11-21 11:50:00,9.45,9.46,9.43,9.45,370000.0,9.45,9.46,9.43,9.45,370000.0
2018-11-21 12:00:00,9.45,9.48,9.45,9.47,266100.0,9.45,9.48,9.45,9.47,266100.0
2018-11-21 12:10:00,9.47,9.47,9.46,9.46,136950.0,9.47,9.47,9.46,9.46,136950.0
2018-11-21 12:20:00,9.45,9.46,9.44,9.45,132500.0,9.45,9.46,9.44,9.45,132500.0
2018-11-21 12:30:00,9.46,9.47,9.44,9.46,185300.0,9.46,9.47,9.44,9.46,185300.0
2018-11-21 12:40:00,9.46,9.47,9.46,9.46,243250.0,9.46,9.47,9.46,9.46,243250.0
2018-11-21 12:50:00,9.47,9.48,9.46,9.47,416050.0,9.47,9.48,9.46,9.47,416050.0
2018-11-21 13:00:00,9.47,9.47,9.45,9.45,115050.0,9.47,9.47,9.45,9.45,115050.0
2018-11-21 13:10:00,9.44,9.45,9.44,9.44,202200.0,9.44,9.45,9.44,9.44,202200.0
2018-11-21 13:20:00,9.44,9.45,9.44,9.45,40000.0,9.44,9.45,9.44,9.45,40000.0
2018-11-21 13:30:00,9.45,9.46,9.45,9.45,80000.0,9.45,9.46,9.45,9.45,80000.0
2018-11-21 13:40:00,9.45,9.49,9.45,9.48,326000.0,9.45,9.49,9.45,9.48,326000.0
2018-11-21 13:50:00,9.49,9.49,9.48,9.49,117950.0,9.49,9.49,9.48,9.49,117950.0
2018-11-21 14:00:00,9.48,9.49,9.48,9.49,298300.0,9.48,9.49,9.48,9.49,298300.0
2018-11-21 14:10:00,9.48,9.49,9.48,9.48,179850.0,9.48,9.49,9.48,9.48,179850.0
2018-11-21 14:20:00,9.48,9.5,9.47,9.49,175550.0,9.48,9.5,9.47,9.49,175550.0
2018-11-21 14:30:00,9.49,9.51,9.49,9.5,365250.0,9.49,9.51,9.49,9.5,365250.0
2018-11-21 14:40:00,9.5,9.5,9.46,9.46,424600.0,9.5,9.5,9.46,9.46,424600.0
2018-11-21 14:50:00,9.46,9.47,9.46,9.46,200000.0,9.46,9.47,9.46,9.46,200000.0
2018-11-21 15:00:00,9.46,9.48,9.46,9.48,248050.0,9.46,9.48,9.46,9.48,248050.0
2018-11-21 15:10:00,9.49,9.51,9.47,9.48,706100.0,9.49,9.51,9.47,9.48,706100.0
2018-11-21 15:20:00,9.48,9.48,9.46,9.46,386950.0,9.48,9.48,9.46,9.46,386950.0
2018-11-21 15:30:00,9.46,9.46,9.43,9.44,740650.0,9.46,9.46,9.43,9.44,740650.0
2018-11-21 15:40:00,9.43,9.45,9.43,9.44,533400.0,9.43,9.45,9.43,9.44,533400.0
2018-11-21 15:50:00,9.44,9.45,9.42,9.43,1335400.0,9.44,9.45,9.42,9.43,1335400.0
2018-11-23 09:30:00,9.38,9.42,9.34,9.4,281050.0,9.38,9.42,9.34,9.4,281050.0
2018-11-23 09:40:00,9.4,9.46,9.4,9.45,207800.0,9.4,9.46,9.4,9.45,207800.0
2018-11-23 09:50:00,9.44,9.48,9.44,9.46,335250.0,9.44,9.48,9.44,9.46,335250.0
2018-11-23 10:00:00,9.45,9.48,9.45,9.46,800400.0,9.45,9.48,9.45,9.46,800400.0
2018-11-23 10:10:00,9.47,9.47,9.42,9.45,185200.0,9.47,9.47,9.42,9.45,185200.0
2018-11-23 10:20:00,9.46,9.47,9.42,9.43,363650.0,9.46,9.47,9.42,9.43,363650.0
2018-11-23 10:30:00,9.43,9.48,9.43,9.47,819250.0,9.43,9.48,9.43,9.47,819250.0
2018-11-23 10:40:00,9.47,9.5,9.47,9.48,305400.0,9.47,9.5,9.47,9.48,305400.0
2018-11-23 10:50:00,9.5,9.52,9.49,9.49,687700.0,9.5,9.52,9.49,9.49,687700.0
2018-11-23 11:00:00,9.48,9.51,9.48,9.5,155150.0,9.48,9.51,9.48,9.5,155150.0
2018-11-23 11:10:00,9.5,9.51,9.48,9.48,195500.0,9.5,9.51,9.48,9.48,195500.0
2018-11-23 11:20:00,9.47,9.49,9.46,9.48,220550.0,9.47,9.49,9.46,9.48,220550.0
2018-11-23 11:30:00,9.46,9.47,9.44,9.45,291250.0,9.46,9.47,9.44,9.45,291250.0
2018-11-23 11:40:00,9.44,9.47,9.44,9.47,241600.0,9.44,9.47,9.44,9.47,241600.0
2018-11-23 11:50:00,9.47,9.48,9.44,9.44,130250.0,9.47,9.48,9.44,9.44,130250.0
2018-11-23 12:00:00,9.45,9.47,9.44,9.47,190000.0,9.45,9.47,9.44,9.47,190000.0
2018-11-23 12:10:00,9.47,9.48,9.46,9.47,85000.0,9.47,9.48,9.46,9.47,85000.0
2018-11-23 12:20:00,9.48,9.49,9.46,9.47,170000.0,9.48,9.49,9.46,9.47,170000.0
2018-11-23 12:30:00,9.47,9.48,9.46,9.48,287750.0,9.47,9.48,9.46,9.48,287750.0
2018-11-23 12:40:00,9.48,9.49,9.47,9.48,304900.0,9.48,9.49,9.47,9.48,304900.0
2018-11-23 12:50:00,9.48,9.48,9.42,9.43,838450.0,9.48,9.48,9.42,9.43,838450.0
2018-11-26 09:30:00,9.49,9.49,9.43,9.48,650750.0,9.49,9.49,9.43,9.48,650750.0
2018-11-26 09:40:00,9.48,9.49,9.46,9.46,414500.0,9.48,9.49,9.46,9.46,414500.0
2018-11-26 09:50:00,9.46,9.46,9.43,9.43,446450.0,9.46,9.46,9.43,9.43,446450.0
2018-11-26 10:00:00,9.43,9.44,9.41,9.44,795250.0,9.43,9.44,9.41,9.44,795250.0
2018-11-26 10:10:00,9.45,9.46,9.43,9.43,392050.0,9.45,9.46,9.43,9.43,392050.0
2018-11-26 10:20:00,9.41,9.45,9.39,9.42,470050.0,9.41,9.45,9.39,9.42,470050.0
2018-11-26 10:30:00,9.43,9.44,9.38,9.38,250000.0,9.43,9.44,9.38,9.38,250000.0
2018-11-26 10:40:00,9.38,9.38,9.36,9.36,264400.0,9.38,9.38,9.36,9.36,264400.0
2018-11-26 10:50:00,9.36,9.38,9.35,9.36,351250.0,9.36,9.38,9.35,9.36,351250.0
2018-11-26 11:00:00,9.36,9.38,9.35,9.37,228100.0,9.36,9.38,9.35,9.37,228100.0
2018-11-26 11:10:00,9.38,9.39,9.37,9.39,278750.0,9.38,9.39,9.37,9.39,278750.0
2018-11-26 11:20:00,9.39,9.4,9.37,9.37,243000.0,9.39,9.4,9.37,9.37,243000.0
2018-11-26 11:30:00,9.37,9.37,9.33,9.35,509950.0,9.37,9.37,9.33,9.35,509950.0
2018-11-26 11:40:00,9.35,9.35,9.3,9.3,295000.0,9.35,9.35,9.3,9.3,295000.0
2018-11-26 11:50:00,9.31,9.33,9.3,9.33,160800.0,9.31,9.33,9.3,9.33,160800.0
2018-11-26 12:00:00,9.33,9.36,9.32,9.34,526850.0,9.33,9.36,9.32,9.34,526850.0
2018-11-26 12:10:00,9.34,9.34,9.31,9.33,208800.0,9.34,9.34,9.31,9.33,208800.0
2018-11-26 12:20:00,9.32,9.32,9.28,9.28,302500.0,9.32,9.32,9.28,9.28,302500.0
2018-11-26 12:30:00,9.28,9.28,9.26,9.26,358250.0,9.28,9.28,9.26,9.26,358250.0
2018-11-26 12:40:00,9.27,9.27,9.25,9.25,175050.0,9.27,9.27,9.25,9.25,175050.0
2018-11-26 12:50:00,9.26,9.26,9.25,9.26,155400.0,9.26,9.26,9.25,9.26,155400.0
2018-11-26 13:00:00,9.26,9.26,9.22,9.24,209400.0,9.26,9.26,9.22,9.24,209400.0
2018-11-26 13:10:00,9.24,9.26,9.24,9.25,286800.0,9.24,9.26,9.24,9.25,286800.0
2018-11-26 13:20:00,9.25,9.26,9.25,9.25,175250.0,9.25,9.26,9.25,9.25,175250.0
2018-11-26 13:30:00,9.26,9.26,9.25,9.26,140000.0,9.26,9.26,9.25,9.26,140000.0
2018-11-26 13:40:00,9.26,9.26,9.26,9.26,256900.0,9.26,9.26,9.26,9.26,256900.0
2018-11-26 13:50:00,9.26,9.28,9.25,9.28,270000.0,9.26,9.28,9.25,9.28,270000.0
2018-11-26 14:00:00,9.28,9.28,9.27,9.28,219550.0,9.28,9.28,9.27,9.28,219550.0
2018-11-26 14:10:00,9.28,9.31,9.28,9.31,299250.0,9.28,9.31,9.28,9.31,299250.0
2018-11-26 14:20:00,9.31,9.31,9.28,9.29,355750.0,9.31,9.31,9.28,9.29,355750.0
2018-11-26 14:30:00,9.29,9.29,9.28,9.28,368500.0,9.29,9.29,9.28,9.28,368500.0
2018-11-26 14:40:00,9.28,9.3,9.28,9.3,282050.0,9.28,9.3,9.28,9.3,282050.0
2018-11-26 14:50:00,9.3,9.33,9.3,9.32,396200.0,9.3,9.33,9.3,9.32,396200.0
2018-11-26 15:00:00,9.32,9.34,9.31,9.31,283150.0,9.32,9.34,9.31,9.31,283150.0
2018-11-26 15:10:00,9.31,9.33,9.3,9.3,301750.0,9.31,9.33,9.3,9.3,301750.0
2018-11-26 15:20:00,9.31,9.31,9.29,9.29,240050.0,9.31,9.31,9.29,9.29,240050.0
2018-11-26 15:30:00,9.29,9.29,9.28,9.29,611950.0,9.29,9.29,9.28,9.29,611950.0
2018-11-26 15:40:00,9.29,9.31,9.28,9.3,388150.0,9.29,9.31,9.28,9.3,388150.0
2018-11-26 15:50:00,9.31,9.32,9.3,9.32,1386500.0,9.31,9.32,9.3,9.32,1386500.0
2018-11-27 09:30:00,9.27,9.37,9.27,9.31,339500.0,9.27,9.37,9.27,9.31,339500.0
2018-11-27 09:40:00,9.31,9.36,9.29,9.36,219900.0,9.31,9.36,9.29,9.36,219900.0
2018-11-27 09:50:00,9.35,9.44,9.34,9.44,770750.0,9.35,9.44,9.34,9.44,770750.0
2018-11-27 10:00:00,9.43,9.43,9.39,9.39,422050.0,9.43,9.43,9.39,9.39,422050.0
2018-11-27 10:10:00,9.39,9.41,9.39,9.39,307500.0,9.39,9.41,9.39,9.39,307500.0
2018-11-27 10:20:00,9.39,9.39,9.38,9.38,130000.0,9.39,9.39,9.38,9.38,130000.0
2018-11-27 10:30:00,9.37,9.39,9.37,9.38,245000.0,9.37,9.39,9.37,9.38,245000.0
2018-11-27 10:40:00,9.38,9.39,9.35,9.38,228500.0,9.38,9.39,9.35,9.38,228500.0
2018-11-27 10:50:00,9.38,9.43,9.38,9.42,335000.0,9.38,9.43,9.38,9.42,335000.0
2018-11-27 11:00:00,9.43,9.46,9.43,9.44,587000.0,9.43,9.46,9.43,9.44,587000.0
2018-11-27 11:10:00,9.43,9.44,9.42,9.44,566350.0,9.43,9.44,9.42,9.44,566350.0
2018-11-27 11:20:00,9.44,9.46,9.43,9.44,495600.0,9.44,9.46,9.43,9.44,495600.0
2018-11-27 11:30:00,9.44,9.45,9.42,9.45,603200.0,9.44,9.45,9.42,9.45,603200.0
2018-11-27 11:40:00,9.44,9.44,9.41,9.42,215000.0,9.44,9.44,9.41,9.42,215000.0
2018-11-27 11:50:00,9.42,9.44,9.42,9.43,200000.0,9.42,9.44,9.42,9.43,200000.0
2018-11-27 12:00:00,9.43,9.43,9.42,9.42,140000.0,9.43,9.43,9.42,9.42,140000.0
2018-11-27 12:10:00,9.42,9.43,9.41,9.42,165000.0,9.42,9.43,9.41,9.42,165000.0
2018-11-27 12:20:00,9.42,9.43,9.4,9.41,197300.0,9.42,9.43,9.4,9.41,197300.0
2018-11-27 12:30:00,9.41,9.42,9.4,9.42,150000.0,9.41,9.42,9.4,9.42,150000.0
2018-11-27 12:40:00,9.41,9.42,9.4,9.4,75000.0,9.41,9.42,9.4,9.4,75000.0
2018-11-27 12:50:00,9.4,9.41,9.39,9.4,160000.0,9.4,9.41,9.39,9.4,160000.0
2018-11-27 13:00:00,9.4,9.41,9.4,9.41,49150.0,9.4,9.41,9.4,9.41,49150.0
2018-11-27 13:10:00,9.4,9.41,9.39,9.41,105000.0,9.4,9.41,9.39,9.41,105000.0
2018-11-27 13:20:00,9.4,9.42,9.4,9.42,75000.0,9.4,9.42,9.4,9.42,75000.0
2018-11-27 13:30:00,9.42,9.43,9.41,9.43,65000.0,9.42,9.43,9.41,9.43,65000.0
2018-11-27 13:40:00,9.42,9.43,9.42,9.43,40000.0,9.42,9.43,9.42,9.43,40000.0
2018-11-27 13:50:00,9.43,9.46,9.43,9.46,252200.0,9.43,9.46,9.43,9.46,252200.0
2018-11-27 14:00:00,9.46,9.47,9.45,9.46,290500.0,9.46,9.47,9.45,9.46,290500.0
2018-11-27 14:10:00,9.45,9.46,9.45,9.45,159550.0,9.45,9.46,9.45,9.45,159550.0
2018-11-27 14:20:00,9.45,9.45,9.43,9.44,125000.0,9.45,9.45,9.43,9.44,125000.0
2018-11-27 14:30:00,9.45,9.46,9.44,9.45,210000.0,9.45,9.46,9.44,9.45,210000.0
2018-11-27 14:40:00,9.44,9.47,9.44,9.47,165000.0,9.44,9.47,9.44,9.47,165000.0
2018-11-27 14:50:00,9.46,9.48,9.46,9.47,115000.0,9.46,9.48,9.46,9.47,115000.0
2018-11-27 15:00:00,9.47,9.47,9.44,9.45,227100.0,9.47,9.47,9.44,9.45,227100.0
2018-11-27 15:10:00,9.45,9.46,9.44,9.45,203800.0,9.45,9.46,9.44,9.45,203800.0
2018-11-27 15:20:00,9.44,9.46,9.44,9.46,389350.0,9.44,9.46,9.44,9.46,389350.0
2018-11-27 15:30:00,9.46,9.46,9.44,9.44,296150.0,9.46,9.46,9.44,9.44,296150.0
2018-11-27 15:40:00,9.44,9.48,9.44,9.47,600500.0,9.44,9.48,9.44,9.47,600500.0
2018-11-27 15:50:00,9.48,9.49,9.47,9.48,1648850.0,9.48,9.49,9.47,9.48,1648850.0
2018-11-28 09:30:00,9.52,9.6,9.5,9.57,1360300.0,9.52,9.6,9.5,9.57,1360300.0
2018-11-28 09:40:00,9.56,9.59,9.55,9.58,334100.0,9.56,9.59,9.55,9.58,334100.0
2018-11-28 09:50:00,9.58,9.62,9.58,9.6,596300.0,9.58,9.62,9.58,9.6,596300.0
2018-11-28 10:00:00,9.6,9.61,9.58,9.61,447100.0,9.6,9.61,9.58,9.61,447100.0
2018-11-28 10:10:00,9.6,9.63,9.6,9.63,338000.0,9.6,9.63,9.6,9.63,338000.0
2018-11-28 10:20:00,9.64,9.68,9.64,9.67,534700.0,9.64,9.68,9.64,9.67,534700.0
2018-11-28 10:30:00,9.67,9.69,9.66,9.68,368750.0,9.67,9.69,9.66,9.68,368750.0
2018-11-28 10:40:00,9.67,9.71,9.66,9.71,353150.0,9.67,9.71,9.66,9.71,353150.0
2018-11-28 10:50:00,9.71,9.73,9.7,9.71,535850.0,9.71,9.73,9.7,9.71,535850.0
2018-11-28 11:00:00,9.71,9.71,9.66,9.71,484700.0,9.71,9.71,9.66,9.71,484700.0
2018-11-28 11:10:00,9.71,9.74,9.7,9.7,238850.0,9.71,9.74,9.7,9.7,238850.0
2018-11-28 11:20:00,9.7,9.73,9.7,9.73,894900.0,9.7,9.73,9.7,9.73,894900.0
2018-11-28 11:30:00,9.72,9.78,9.72,9.77,1165900.0,9.72,9.78,9.72,9.77,1165900.0
2018-11-28 11:40:00,9.77,9.77,9.73,9.75,478250.0,9.77,9.77,9.73,9.75,478250.0
2018-11-28 11:50:00,9.74,9.8,9.74,9.8,536000.0,9.74,9.8,9.74,9.8,536000.0
2018-11-28 12:00:00,9.8,9.84,9.8,9.84,523250.0,9.8,9.84,9.8,9.84,523250.0
2018-11-28 12:10:00,9.83,9.83,9.79,9.82,697900.0,9.83,9.83,9.79,9.82,697900.0
2018-11-28 12:20:00,9.81,9.82,9.8,9.82,316500.0,9.81,9.82,9.8,9.82,316500.0
2018-11-28 12:30:00,9.82,9.83,9.81,9.82,396250.0,9.82,9.83,9.81,9.82,396250.0
2018-11-28 12:40:00,9.83,9.86,9.82,9.85,860950.0,9.83,9.86,9.82,9.85,860950.0
2018-11-28 12:50:00,9.83,9.88,9.83,9.88,482850.0,9.83,9.88,9.83,9.88,482850.0
2018-11-28 13:00:00,9.87,9.88,9.83,9.83,612650.0,9.87,9.88,9.83,9.83,612650.0
2018-11-28 13:10:00,9.83,9.84,9.82,9.82,230000.0,9.83,9.84,9.82,9.82,230000.0
2018-11-28 13:20:00,9.82,9.82,9.77,9.78,392350.0,9.82,9.82,9.77,9.78,392350.0
2018-11-28 13:30:00,9.79,9.79,9.74,9.75,607750.0,9.79,9.79,9.74,9.75,607750.0
2018-11-28 13:40:00,9.75,9.76,9.73,9.73,483050.0,9.75,9.76,9.73,9.73,483050.0
2018-11-28 13:50:00,9.74,9.75,9.74,9.74,498700.0,9.74,9.75,9.74,9.74,498700.0
2018-11-28 14:00:00,9.73,9.78,9.73,9.77,368850.0,9.73,9.78,9.73,9.77,368850.0
2018-11-28 14:10:00,9.77,9.79,9.76,9.79,257150.0,9.77,9.79,9.76,9.79,257150.0
2018-11-28 14:20:00,9.78,9.79,9.78,9.79,120000.0,9.78,9.79,9.78,9.79,120000.0
2018-11-28 14:30:00,9.79,9.8,9.78,9.78,77650.0,9.79,9.8,9.78,9.78,77650.0
2018-11-28 14:40:00,9.78,9.81,9.78,9.8,244150.0,9.78,9.81,9.78,9.8,244150.0
2018-11-28 14:50:00,9.8,9.81,9.8,9.8,255000.0,9.8,9.81,9.8,9.8,255000.0
2018-11-28 15:00:00,9.8,9.8,9.75,9.76,335100.0,9.8,9.8,9.75,9.76,335100.0
2018-11-28 15:10:00,9.75,9.78,9.75,9.78,258900.0,9.75,9.78,9.75,9.78,258900.0
2018-11-28 15:20:00,9.79,9.79,9.78,9.79,366750.0,9.79,9.79,9.78,9.79,366750.0
2018-11-28 15:30:00,9.8,9.82,9.79,9.82,1136200.0,9.8,9.82,9.79,9.82,1136200.0
2018-11-28 15:40:00,9.82,9.85,9.82,9.84,923700.0,9.82,9.85,9.82,9.84,923700.0
2018-11-28 15:50:00,9.83,9.83,9.81,9.81,1874100.0,9.83,9.83,9.81,9.81,1874100.0
2018-11-29 09:30:00,9.8,9.88,9.74,9.78,555150.0,9.8,9.88,9.74,9.78,555150.0
2018-11-29 09:40:00,9.78,9.78,9.74,9.77,928800.0,9.78,9.78,9.74,9.77,928800.0
2018-11-29 09:50:00,9.77,9.8,9.72,9.72,755950.0,9.77,9.8,9.72,9.72,755950.0
2018-11-29 10:00:00,9.73,9.74,9.69,9.73,673050.0,9.73,9.74,9.69,9.73,673050.0
2018-11-29 10:10:00,9.72,9.74,9.71,9.72,221250.0,9.72,9.74,9.71,9.72,221250.0
2018-11-29 10:20:00,9.73,9.74,9.68,9.69,904200.0,9.73,9.74,9.68,9.69,904200.0
2018-11-29 10:30:00,9.69,9.7,9.67,9.67,353850.0,9.69,9.7,9.67,9.67,353850.0
2018-11-29 10:40:00,9.67,9.67,9.65,9.65,197500.0,9.67,9.67,9.65,9.65,197500.0
2018-11-29 10:50:00,9.65,9.67,9.65,9.67,170000.0,9.65,9.67,9.65,9.67,170000.0
2018-11-29 11:00:00,9.67,9.69,9.64,9.69,302500.0,9.67,9.69,9.64,9.69,302500.0
2018-11-29 11:10:00,9.69,9.7,9.67,9.69,394650.0,9.69,9.7,9.67,9.69,394650.0
2018-11-29 11:20:00,9.69,9.71,9.68,9.71,116700.0,9.69,9.71,9.68,9.71,116700.0
2018-11-29 11:30:00,9.69,9.71,9.69,9.71,153750.0,9.69,9.71,9.69,9.71,153750.0
2018-11-29 11:40:00,9.71,9.71,9.7,9.7,130850.0,9.71,9.71,9.7,9.7,130850.0
2018-11-29 11:50:00,9.7,9.71,9.69,9.7,169350.0,9.7,9.71,9.69,9.7,169350.0
2018-11-29 12:00:00,9.7,9.71,9.69,9.7,205000.0,9.7,9.71,9.69,9.7,205000.0
2018-11-29 12:10:00,9.7,9.71,9.7,9.71,205000.0,9.7,9.71,9.7,9.71,205000.0
2018-11-29 12:20:00,9.7,9.7,9.69,9.7,210000.0,9.7,9.7,9.69,9.7,210000.0
2018-11-29 12:30:00,9.7,9.7,9.69,9.7,363200.0,9.7,9.7,9.69,9.7,363200.0
2018-11-29 12:40:00,9.7,9.71,9.68,9.69,256100.0,9.7,9.71,9.68,9.69,256100.0
2018-11-29 12:50:00,9.69,9.7,9.68,9.69,150600.0,9.69,9.7,9.68,9.69,150600.0
2018-11-29 13:00:00,9.69,9.69,9.67,9.67,190000.0,9.69,9.69,9.67,9.67,190000.0
2018-11-29 13:10:00,9.66,9.67,9.65,9.66,412700.0,9.66,9.67,9.65,9.66,412700.0
2018-11-29 13:20:00,9.66,9.68,9.66,9.68,50000.0,9.66,9.68,9.66,9.68,50000.0
2018-11-29 13:30:00,9.67,9.67,9.66,9.67,80000.0,9.67,9.67,9.66,9.67,80000.0
2018-11-29 13:40:00,9.67,9.7,9.67,9.7,67700.0,9.67,9.7,9.67,9.7,67700.0
2018-11-29 13:50:00,9.7,9.7,9.69,9.69,157400.0,9.7,9.7,9.69,9.69,157400.0
2018-11-29 14:00:00,9.69,9.7,9.67,9.67,189500.0,9.69,9.7,9.67,9.67,189500.0
2018-11-29 14:10:00,9.67,9.69,9.67,9.69,155000.0,9.67,9.69,9.67,9.69,155000.0
2018-11-29 14:20:00,9.69,9.69,9.68,9.69,80000.0,9.69,9.69,9.68,9.69,80000.0
2018-11-29 14:30:00,9.68,9.69,9.68,9.68,190100.0,9.68,9.69,9.68,9.68,190100.0
2018-11-29 14:40:00,9.68,9.7,9.68,9.69,182500.0,9.68,9.7,9.68,9.69,182500.0
2018-11-29 14:50:00,9.69,9.71,9.69,9.71,544950.0,9.69,9.71,9.69,9.71,544950.0
2018-11-29 15:00:00,9.7,9.71,9.69,9.7,250000.0,9.7,9.71,9.69,9.7,250000.0
2018-11-29 15:10:00,9.7,9.7,9.68,9.68,195000.0,9.7,9.7,9.68,9.68,195000.0
2018-11-29 15:20:00,9.68,9.68,9.65,9.67,400650.0,9.68,9.68,9.65,9.67,400650.0
2018-11-29 15:30:00,9.67,9.68,9.66,9.68,499750.0,9.67,9.68,9.66,9.68,499750.0
2018-11-29 15:40:00,9.68,9.69,9.66,9.67,670800.0,9.68,9.69,9.66,9.67,670800.0
2018-11-29 15:50:00,9.67,9.68,9.65,9.65,1161900.0,9.67,9.68,9.65,9.65,1161900.0
2018-11-30 09:30:00,9.61,9.65,9.52,9.53,1279250.0,9.61,9.65,9.52,9.53,1279250.0
2018-11-30 09:40:00,9.54,9.55,9.46,9.48,1901700.0,9.54,9.55,9.46,9.48,1901700.0
2018-11-30 09:50:00,9.46,9.47,9.37,9.38,1260100.0,9.46,9.47,9.37,9.38,1260100.0
2018-11-30 10:00:00,9.38,9.39,9.29,9.32,2223850.0,9.38,9.39,9.29,9.32,2223850.0
2018-11-30 10:10:00,9.32,9.33,9.27,9.3,1650650.0,9.32,9.33,9.27,9.3,1650650.0
2018-11-30 10:20:00,9.3,9.32,9.26,9.27,929550.0,9.3,9.32,9.26,9.27,929550.0
2018-11-30 10:30:00,9.28,9.44,9.27,9.43,2346500.0,9.28,9.44,9.27,9.43,2346500.0
2018-11-30 10:40:00,9.43,9.45,9.38,9.39,1194650.0,9.43,9.45,9.38,9.39,1194650.0
2018-11-30 10:50:00,9.39,9.44,9.39,9.42,663600.0,9.39,9.44,9.39,9.42,663600.0
2018-11-30 11:00:00,9.42,9.44,9.41,9.44,456850.0,9.42,9.44,9.41,9.44,456850.0
2018-11-30 11:10:00,9.44,9.46,9.42,9.44,435000.0,9.44,9.46,9.42,9.44,435000.0
2018-11-30 11:20:00,9.44,9.46,9.44,9.46,170000.0,9.44,9.46,9.44,9.46,170000.0
2018-11-30 11:30:00,9.46,9.5,9.45,9.49,771450.0,9.46,9.5,9.45,9.49,771450.0
2018-11-30 11:40:00,9.5,9.51,9.49,9.51,1093100.0,9.5,9.51,9.49,9.51,1093100.0
2018-11-30 11:50:00,9.52,9.53,9.51,9.53,295000.0,9.52,9.53,9.51,9.53,295000.0
2018-11-30 12:00:00,9.53,9.53,9.48,9.5,536300.0,9.53,9.53,9.48,9.5,536300.0
2018-11-30 12:10:00,9.5,9.52,9.49,9.52,756500.0,9.5,9.52,9.49,9.52,756500.0
2018-11-30 12:20:00,9.52,9.53,9.51,9.52,462750.0,9.52,9.53,9.51,9.52,462750.0
2018-11-30 12:30:00,9.52,9.55,9.52,9.54,772850.0,9.52,9.55,9.52,9.54,772850.0
2018-11-30 12:40:00,9.54,9.54,9.53,9.54,697900.0,9.54,9.54,9.53,9.54,697900.0
2018-11-30 12:50:00,9.54,9.55,9.53,9.54,562300.0,9.54,9.55,9.53,9.54,562300.0
2018-11-30 13:00:00,9.54,9.55,9.52,9.52,748200.0,9.54,9.55,9.52,9.52,748200.0
2018-11-30 13:10:00,9.51,9.53,9.51,9.52,332950.0,9.51,9.53,9.51,9.52,332950.0
2018-11-30 13:20:00,9.53,9.54,9.53,9.53,240450.0,9.53,9.54,9.53,9.53,240450.0
2018-11-30 13:30:00,9.53,9.56,9.53,9.56,702700.0,9.53,9.56,9.53,9.56,702700.0
2018-11-30 13:40:00,9.56,9.56,9.51,9.51,944900.0,9.56,9.56,9.51,9.51,944900.0
2018-11-30 13:50:00,9.5,9.51,9.43,9.49,1488500.0,9.5,9.51,9.43,9.49,1488500.0
2018-11-30 14:00:00,9.5,9.54,9.49,9.52,679550.0,9.5,9.54,9.49,9.52,679550.0
2018-11-30 14:10:00,9.51,9.54,9.51,9.52,242550.0,9.51,9.54,9.51,9.52,242550.0
2018-11-30 14:20:00,9.51,9.51,9.49,9.49,70000.0,9.51,9.51,9.49,9.49,70000.0
2018-11-30 14:30:00,9.49,9.5,9.49,9.49,162500.0,9.49,9.5,9.49,9.49,162500.0
2018-11-30 14:40:00,9.49,9.5,9.48,9.48,264400.0,9.49,9.5,9.48,9.48,264400.0
2018-11-30 14:50:00,9.47,9.49,9.47,9.48,475400.0,9.47,9.49,9.47,9.48,475400.0
2018-11-30 15:00:00,9.47,9.47,9.46,9.47,198800.0,9.47,9.47,9.46,9.47,198800.0
2018-11-30 15:10:00,9.47,9.47,9.45,9.46,556950.0,9.47,9.47,9.45,9.46,556950.0
2018-11-30 15:20:00,9.47,9.5,9.46,9.49,375850.0,9.47,9.5,9.46,9.49,375850.0
2018-11-30 15:30:00,9.5,9.5,9.49,9.5,296000.0,9.5,9.5,9.49,9.5,296000.0
2018-11-30 15:40:00,9.5,9.5,9.47,9.48,922300.0,9.5,9.5,9.47,9.48,922300.0
2018-11-30 15:50:00,9.48,9.48,9.46,9.46,1629550.0,9.48,9.48,9.46,9.46,1629550.0
2018-12-03 09:30:00,9.55,9.58,9.51,9.51,909550.0,9.55,9.58,9.51,9.51,909550.0
2018-12-03 09:40:00,9.52,9.54,9.4,9.44,1528050.0,9.52,9.54,9.4,9.44,1528050.0
2018-12-03 09:50:00,9.45,9.46,9.36,9.39,618300.0,9.45,9.46,9.36,9.39,618300.0
2018-12-03 10:00:00,9.39,9.42,9.39,9.42,478750.0,9.39,9.42,9.39,9.42,478750.0
2018-12-03 10:10:00,9.41,9.41,9.38,9.41,448250.0,9.41,9.41,9.38,9.41,448250.0
2018-12-03 10:20:00,9.41,9.45,9.41,9.45,409600.0,9.41,9.45,9.41,9.45,409600.0
2018-12-03 10:30:00,9.45,9.46,9.44,9.45,311050.0,9.45,9.46,9.44,9.45,311050.0
2018-12-03 10:40:00,9.44,9.46,9.44,9.46,197650.0,9.44,9.46,9.44,9.46,197650.0
2018-12-03 10:50:00,9.45,9.46,9.43,9.44,454150.0,9.45,9.46,9.43,9.44,454150.0
2018-12-03 11:00:00,9.44,9.46,9.43,9.45,593050.0,9.44,9.46,9.43,9.45,593050.0
2018-12-03 11:10:00,9.45,9.48,9.44,9.46,952250.0,9.45,9.48,9.44,9.46,952250.0
2018-12-03 11:20:00,9.46,9.46,9.42,9.43,268900.0,9.46,9.46,9.42,9.43,268900.0
2018-12-03 11:30:00,9.43,9.44,9.4,9.4,198100.0,9.43,9.44,9.4,9.4,198100.0
2018-12-03 11:40:00,9.4,9.41,9.38,9.4,270950.0,9.4,9.41,9.38,9.4,270950.0
2018-12-03 11:50:00,9.4,9.41,9.39,9.39,134950.0,9.4,9.41,9.39,9.39,134950.0
2018-12-03 12:00:00,9.38,9.41,9.38,9.41,265200.0,9.38,9.41,9.38,9.41,265200.0
2018-12-03 12:10:00,9.4,9.42,9.4,9.42,161050.0,9.4,9.42,9.4,9.42,161050.0
2018-12-03 12:20:00,9.41,9.42,9.41,9.42,132500.0,9.41,9.42,9.41,9.42,132500.0
2018-12-03 12:30:00,9.42,9.45,9.42,9.45,267550.0,9.42,9.45,9.42,9.45,267550.0
2018-12-03 12:40:00,9.45,9.47,9.44,9.47,260150.0,9.45,9.47,9.44,9.47,260150.0
2018-12-03 12:50:00,9.47,9.47,9.46,9.46,70000.0,9.47,9.47,9.46,9.46,70000.0
2018-12-03 13:00:00,9.47,9.52,9.47,9.52,405050.0,9.47,9.52,9.47,9.52,405050.0
2018-12-03 13:10:00,9.52,9.55,9.52,9.54,315750.0,9.52,9.55,9.52,9.54,315750.0
2018-12-03 13:20:00,9.54,9.54,9.51,9.51,245000.0,9.54,9.54,9.51,9.51,245000.0
2018-12-03 13:30:00,9.51,9.51,9.46,9.46,325000.0,9.51,9.51,9.46,9.46,325000.0
2018-12-03 13:40:00,9.46,9.47,9.44,9.45,572150.0,9.46,9.47,9.44,9.45,572150.0
2018-12-03 13:50:00,9.45,9.47,9.45,9.46,134500.0,9.45,9.47,9.45,9.46,134500.0
2018-12-03 14:00:00,9.47,9.48,9.45,9.46,155000.0,9.47,9.48,9.45,9.46,155000.0
2018-12-03 14:10:00,9.47,9.48,9.46,9.48,66750.0,9.47,9.48,9.46,9.48,66750.0
2018-12-03 14:20:00,9.48,9.49,9.47,9.49,131150.0,9.48,9.49,9.47,9.49,131150.0
2018-12-03 14:30:00,9.49,9.5,9.48,9.49,75150.0,9.49,9.5,9.48,9.49,75150.0
2018-12-03 14:40:00,9.49,9.5,9.48,9.49,220000.0,9.49,9.5,9.48,9.49,220000.0
2018-12-03 14:50:00,9.49,9.5,9.47,9.48,259150.0,9.49,9.5,9.47,9.48,259150.0
2018-12-03 15:00:00,9.48,9.48,9.46,9.46,361900.0,9.48,9.48,9.46,9.46,361900.0
2018-12-03 15:10:00,9.46,9.49,9.46,9.48,284900.0,9.46,9.49,9.46,9.48,284900.0
2018-12-03 15:20:00,9.48,9.49,9.46,9.49,310450.0,9.48,9.49,9.46,9.49,310450.0
2018-12-03 15:30:00,9.49,9.49,9.48,9.49,216650.0,9.49,9.49,9.48,9.49,216650.0
2018-12-03 15:40:00,9.49,9.49,9.48,9.48,457500.0,9.49,9.49,9.48,9.48,457500.0
2018-12-03 15:50:00,9.49,9.51,9.49,9.51,1387900.0,9.49,9.51,9.49,9.51,1387900.0
2018-12-04 09:30:00,9.48,9.6,9.48,9.6,719650.0,9.48,9.6,9.48,9.6,719650.0
2018-12-04 09:40:00,9.59,9.6,9.56,9.6,387450.0,9.59,9.6,9.56,9.6,387450.0
2018-12-04 09:50:00,9.6,9.66,9.6,9.66,669100.0,9.6,9.66,9.6,9.66,669100.0
2018-12-04 10:00:00,9.66,9.66,9.6,9.63,709650.0,9.66,9.66,9.6,9.63,709650.0
2018-12-04 10:10:00,9.61,9.62,9.56,9.57,223250.0,9.61,9.62,9.56,9.57,223250.0
2018-12-04 10:20:00,9.57,9.63,9.56,9.63,453200.0,9.57,9.63,9.56,9.63,453200.0
2018-12-04 10:30:00,9.62,9.62,9.54,9.56,654800.0,9.62,9.62,9.54,9.56,654800.0
2018-12-04 10:40:00,9.56,9.57,9.5,9.52,641250.0,9.56,9.57,9.5,9.52,641250.0
2018-12-04 10:50:00,9.51,9.51,9.49,9.51,370000.0,9.51,9.51,9.49,9.51,370000.0
2018-12-04 11:00:00,9.51,9.55,9.5,9.54,715050.0,9.51,9.55,9.5,9.54,715050.0
2018-12-04 11:10:00,9.54,9.56,9.5,9.51,347250.0,9.54,9.56,9.5,9.51,347250.0
2018-12-04 11:20:00,9.5,9.53,9.5,9.52,237500.0,9.5,9.53,9.5,9.52,237500.0
2018-12-04 11:30:00,9.53,9.53,9.51,9.52,232450.0,9.53,9.53,9.51,9.52,232450.0
2018-12-04 11:40:00,9.53,9.53,9.5,9.51,170000.0,9.53,9.53,9.5,9.51,170000.0
2018-12-04 11:50:00,9.51,9.51,9.49,9.5,152050.0,9.51,9.51,9.49,9.5,152050.0
2018-12-04 12:00:00,9.5,9.5,9.41,9.43,502900.0,9.5,9.5,9.41,9.43,502900.0
2018-12-04 12:10:00,9.42,9.42,9.38,9.42,339600.0,9.42,9.42,9.38,9.42,339600.0
2018-12-04 12:20:00,9.42,9.42,9.36,9.37,746450.0,9.42,9.42,9.36,9.37,746450.0
2018-12-04 12:30:00,9.37,9.37,9.32,9.36,789550.0,9.37,9.37,9.32,9.36,789550.0
2018-12-04 12:40:00,9.36,9.39,9.35,9.37,246100.0,9.36,9.39,9.35,9.37,246100.0
2018-12-04 12:50:00,9.36,9.38,9.36,9.37,178500.0,9.36,9.38,9.36,9.37,178500.0
2018-12-04 13:00:00,9.36,9.37,9.35,9.35,424350.0,9.36,9.37,9.35,9.35,424350.0
2018-12-04 13:10:00,9.35,9.35,9.33,9.34,338650.0,9.35,9.35,9.33,9.34,338650.0
2018-12-04 13:20:00,9.34,9.37,9.32,9.33,478950.0,9.34,9.37,9.32,9.33,478950.0
2018-12-04 13:30:00,9.32,9.35,9.3,9.31,871800.0,9.32,9.35,9.3,9.31,871800.0
2018-12-04 13:40:00,9.31,9.34,9.3,9.33,529700.0,9.31,9.34,9.3,9.33,529700.0
2018-12-04 13:50:00,9.34,9.4,9.34,9.37,305800.0,9.34,9.4,9.34,9.37,305800.0
2018-12-04 14:00:00,9.37,9.42,9.37,9.41,339400.0,9.37,9.42,9.37,9.41,339400.0
2018-12-04 14:10:00,9.42,9.43,9.4,9.4,357650.0,9.42,9.43,9.4,9.4,357650.0
2018-12-04 14:20:00,9.41,9.41,9.39,9.4,312500.0,9.41,9.41,9.39,9.4,312500.0
2018-12-04 14:30:00,9.4,9.43,9.4,9.42,210050.0,9.4,9.43,9.4,9.42,210050.0
2018-12-04 14:40:00,9.41,9.45,9.41,9.45,413600.0,9.41,9.45,9.41,9.45,413600.0
2018-12-04 14:50:00,9.45,9.47,9.42,9.43,377500.0,9.45,9.47,9.42,9.43,377500.0
2018-12-04 15:00:00,9.42,9.43,9.4,9.41,656500.0,9.42,9.43,9.4,9.41,656500.0
2018-12-04 15:10:00,9.41,9.42,9.39,9.39,677750.0,9.41,9.42,9.39,9.39,677750.0
2018-12-04 15:20:00,9.4,9.4,9.36,9.37,340000.0,9.4,9.4,9.36,9.37,340000.0
2018-12-04 15:30:00,9.37,9.38,9.34,9.37,510000.0,9.37,9.38,9.34,9.37,510000.0
2018-12-04 15:40:00,9.37,9.37,9.34,9.37,705550.0,9.37,9.37,9.34,9.37,705550.0
2018-12-04 15:50:00,9.38,9.38,9.35,9.37,1488300.0,9.38,9.38,9.35,9.37,1488300.0
2018-12-06 09:30:00,9.35,9.35,9.2,9.31,977400.0,9.35,9.35,9.2,9.31,977400.0
2018-12-06 09:40:00,9.31,9.31,9.16,9.18,969300.0,9.31,9.31,9.16,9.18,969300.0
2018-12-06 09:50:00,9.2,9.21,9.16,9.16,301100.0,9.2,9.21,9.16,9.16,301100.0
2018-12-06 10:00:00,9.19,9.25,9.19,9.22,687200.0,9.19,9.25,9.19,9.22,687200.0
2018-12-06 10:10:00,9.22,9.23,9.17,9.2,475000.0,9.22,9.23,9.17,9.2,475000.0
2018-12-06 10:20:00,9.19,9.24,9.17,9.24,356900.0,9.19,9.24,9.17,9.24,356900.0
2018-12-06 10:30:00,9.22,9.23,9.2,9.23,320900.0,9.22,9.23,9.2,9.23,320900.0
2018-12-06 10:40:00,9.24,9.26,9.22,9.24,541450.0,9.24,9.26,9.22,9.24,541450.0
2018-12-06 10:50:00,9.24,9.28,9.21,9.23,368000.0,9.24,9.28,9.21,9.23,368000.0
2018-12-06 11:00:00,9.22,9.24,9.21,9.24,242600.0,9.22,9.24,9.21,9.24,242600.0
2018-12-06 11:10:00,9.23,9.23,9.2,9.21,136750.0,9.23,9.23,9.2,9.21,136750.0
2018-12-06 11:20:00,9.2,9.2,9.14,9.15,920650.0,9.2,9.2,9.14,9.15,920650.0
2018-12-06 11:30:00,9.15,9.15,9.1,9.12,1263700.0,9.15,9.15,9.1,9.12,1263700.0
2018-12-06 11:40:00,9.12,9.14,9.11,9.12,334650.0,9.12,9.14,9.11,9.12,334650.0
2018-12-06 11:50:00,9.12,9.13,9.1,9.12,423650.0,9.12,9.13,9.1,9.12,423650.0
2018-12-06 12:00:00,9.12,9.12,9.09,9.09,626800.0,9.12,9.12,9.09,9.09,626800.0
2018-12-06 12:10:00,9.09,9.12,9.07,9.12,434050.0,9.09,9.12,9.07,9.12,434050.0
2018-12-06 12:20:00,9.11,9.18,9.11,9.18,474450.0,9.11,9.18,9.11,9.18,474450.0
2018-12-06 12:30:00,9.17,9.19,9.16,9.17,427750.0,9.17,9.19,9.16,9.17,427750.0
2018-12-06 12:40:00,9.16,9.23,9.15,9.23,730300.0,9.16,9.23,9.15,9.23,730300.0
2018-12-06 12:50:00,9.22,9.24,9.21,9.21,453050.0,9.22,9.24,9.21,9.21,453050.0
2018-12-06 13:00:00,9.21,9.23,9.17,9.17,892950.0,9.21,9.23,9.17,9.17,892950.0
2018-12-06 13:10:00,9.17,9.17,9.11,9.14,327800.0,9.17,9.17,9.11,9.14,327800.0
2018-12-06 13:20:00,9.13,9.15,9.12,9.12,325050.0,9.13,9.15,9.12,9.12,325050.0
2018-12-06 13:30:00,9.12,9.14,9.11,9.14,230050.0,9.12,9.14,9.11,9.14,230050.0
2018-12-06 13:40:00,9.14,9.17,9.14,9.16,261700.0,9.14,9.17,9.14,9.16,261700.0
2018-12-06 13:50:00,9.17,9.19,9.17,9.19,350450.0,9.17,9.19,9.17,9.19,350450.0
2018-12-06 14:00:00,9.2,9.22,9.19,9.19,369200.0,9.2,9.22,9.19,9.19,369200.0
2018-12-06 14:10:00,9.2,9.2,9.14,9.18,630650.0,9.2,9.2,9.14,9.18,630650.0
2018-12-06 14:20:00,9.18,9.29,9.18,9.28,636900.0,9.18,9.29,9.18,9.28,636900.0
2018-12-06 14:30:00,9.28,9.31,9.27,9.28,660300.0,9.28,9.31,9.27,9.28,660300.0
2018-12-06 14:40:00,9.28,9.31,9.28,9.29,667350.0,9.28,9.31,9.28,9.29,667350.0
2018-12-06 14:50:00,9.31,9.34,9.31,9.32,319250.0,9.31,9.34,9.31,9.32,319250.0
2018-12-06 15:00:00,9.32,9.34,9.29,9.31,490500.0,9.32,9.34,9.29,9.31,490500.0
2018-12-06 15:10:00,9.32,9.35,9.3,9.33,566900.0,9.32,9.35,9.3,9.33,566900.0
2018-12-06 15:20:00,9.33,9.36,9.31,9.36,331850.0,9.33,9.36,9.31,9.36,331850.0
2018-12-06 15:30:00,9.35,9.38,9.35,9.37,346550.0,9.35,9.38,9.35,9.37,346550.0
2018-12-06 15:40:00,9.36,9.4,9.34,9.4,1146900.0,9.36,9.4,9.34,9.4,1146900.0
2018-12-06 15:50:00,9.4,9.41,9.39,9.39,1755100.0,9.4,9.41,9.39,9.39,1755100.0
2018-12-07 09:30:00,9.41,9.56,9.3,9.56,1411950.0,9.41,9.56,9.3,9.56,1411950.0
2018-12-07 09:40:00,9.56,9.59,9.5,9.59,1234550.0,9.56,9.59,9.5,9.59,1234550.0
2018-12-07 09:50:00,9.57,9.59,9.53,9.56,1006550.0,9.57,9.59,9.53,9.56,1006550.0
2018-12-07 10:00:00,9.57,9.6,9.55,9.58,852050.0,9.57,9.6,9.55,9.58,852050.0
2018-12-07 10:10:00,9.57,9.58,9.5,9.53,575050.0,9.57,9.58,9.5,9.53,575050.0
2018-12-07 10:20:00,9.52,9.58,9.45,9.49,704100.0,9.52,9.58,9.45,9.49,704100.0
2018-12-07 10:30:00,9.49,9.54,9.49,9.54,397850.0,9.49,9.54,9.49,9.54,397850.0
2018-12-07 10:40:00,9.54,9.59,9.54,9.59,594350.0,9.54,9.59,9.54,9.59,594350.0
2018-12-07 10:50:00,9.58,9.58,9.56,9.58,306450.0,9.58,9.58,9.56,9.58,306450.0
2018-12-07 11:00:00,9.57,9.57,9.51,9.52,415550.0,9.57,9.57,9.51,9.52,415550.0
2018-12-07 11:10:00,9.53,9.54,9.46,9.46,799950.0,9.53,9.54,9.46,9.46,799950.0
2018-12-07 11:20:00,9.46,9.48,9.44,9.46,760400.0,9.46,9.48,9.44,9.46,760400.0
2018-12-07 11:30:00,9.46,9.47,9.43,9.44,519100.0,9.46,9.47,9.43,9.44,519100.0
2018-12-07 11:40:00,9.44,9.48,9.44,9.48,476150.0,9.44,9.48,9.44,9.48,476150.0
2018-12-07 11:50:00,9.47,9.47,9.42,9.42,551950.0,9.47,9.47,9.42,9.42,551950.0
2018-12-07 12:00:00,9.42,9.43,9.4,9.42,408150.0,9.42,9.43,9.4,9.42,408150.0
2018-12-07 12:10:00,9.42,9.44,9.39,9.39,490850.0,9.42,9.44,9.39,9.39,490850.0
2018-12-07 12:20:00,9.39,9.4,9.35,9.36,252650.0,9.39,9.4,9.35,9.36,252650.0
2018-12-07 12:30:00,9.35,9.36,9.32,9.33,230000.0,9.35,9.36,9.32,9.33,230000.0
2018-12-07 12:40:00,9.32,9.33,9.3,9.31,417000.0,9.32,9.33,9.3,9.31,417000.0
2018-12-07 12:50:00,9.31,9.4,9.31,9.4,298450.0,9.31,9.4,9.31,9.4,298450.0
2018-12-07 13:00:00,9.39,9.41,9.37,9.37,502900.0,9.39,9.41,9.37,9.37,502900.0
2018-12-07 13:10:00,9.37,9.38,9.29,9.29,820300.0,9.37,9.38,9.29,9.29,820300.0
2018-12-07 13:20:00,9.29,9.35,9.29,9.32,848650.0,9.29,9.35,9.29,9.32,848650.0
2018-12-07 13:30:00,9.32,9.33,9.31,9.32,378000.0,9.32,9.33,9.31,9.32,378000.0
2018-12-07 13:40:00,9.32,9.34,9.32,9.32,281600.0,9.32,9.34,9.32,9.32,281600.0
2018-12-07 13:50:00,9.32,9.33,9.32,9.32,290650.0,9.32,9.33,9.32,9.32,290650.0
2018-12-07 14:00:00,9.31,9.33,9.29,9.32,330500.0,9.31,9.33,9.29,9.32,330500.0
2018-12-07 14:10:00,9.32,9.35,9.31,9.34,454600.0,9.32,9.35,9.31,9.34,454600.0
2018-12-07 14:20:00,9.34,9.35,9.31,9.34,370200.0,9.34,9.35,9.31,9.34,370200.0
2018-12-07 14:30:00,9.34,9.34,9.31,9.31,140400.0,9.34,9.34,9.31,9.31,140400.0
2018-12-07 14:40:00,9.31,9.31,9.29,9.3,319750.0,9.31,9.31,9.29,9.3,319750.0
2018-12-07 14:50:00,9.31,9.35,9.31,9.31,888100.0,9.31,9.35,9.31,9.31,888100.0
2018-12-07 15:00:00,9.32,9.32,9.26,9.31,682100.0,9.32,9.32,9.26,9.31,682100.0
2018-12-07 15:10:00,9.31,9.35,9.31,9.34,465600.0,9.31,9.35,9.31,9.34,465600.0
2018-12-07 15:20:00,9.34,9.35,9.32,9.33,637000.0,9.34,9.35,9.32,9.33,637000.0
2018-12-07 15:30:00,9.34,9.38,9.33,9.36,507750.0,9.34,9.38,9.33,9.36,507750.0
2018-12-07 15:40:00,9.36,9.36,9.32,9.32,518700.0,9.36,9.36,9.32,9.32,518700.0
2018-12-07 15:50:00,9.32,9.36,9.32,9.35,2413000.0,9.32,9.36,9.32,9.35,2413000.0
2018-12-10 09:30:00,9.38,9.44,9.35,9.44,1449150.0,9.38,9.44,9.35,9.44,1449150.0
2018-12-10 09:40:00,9.42,9.44,9.34,9.34,671350.0,9.42,9.44,9.34,9.34,671350.0
2018-12-10 09:50:00,9.32,9.33,9.25,9.32,461300.0,9.32,9.33,9.25,9.32,461300.0
2018-12-10 10:00:00,9.32,9.36,9.3,9.35,240100.0,9.32,9.36,9.3,9.35,240100.0
2018-12-10 10:10:00,9.35,9.42,9.35,9.4,354050.0,9.35,9.42,9.35,9.4,354050.0
2018-12-10 10:20:00,9.4,9.42,9.36,9.38,283050.0,9.4,9.42,9.36,9.38,283050.0
2018-12-10 10:30:00,9.38,9.41,9.37,9.38,400000.0,9.38,9.41,9.37,9.38,400000.0
2018-12-10 10:40:00,9.38,9.43,9.35,9.42,596400.0,9.38,9.43,9.35,9.42,596400.0
2018-12-10 10:50:00,9.42,9.44,9.4,9.43,917750.0,9.42,9.44,9.4,9.43,917750.0
2018-12-10 11:00:00,9.43,9.43,9.35,9.35,946550.0,9.43,9.43,9.35,9.35,946550.0
2018-12-10 11:10:00,9.36,9.36,9.29,9.29,446700.0,9.36,9.36,9.29,9.29,446700.0
2018-12-10 11:20:00,9.3,9.31,9.26,9.28,628600.0,9.3,9.31,9.26,9.28,628600.0
2018-12-10 11:30:00,9.28,9.32,9.28,9.31,610650.0,9.28,9.32,9.28,9.31,610650.0
2018-12-10 11:40:00,9.3,9.31,9.29,9.3,191500.0,9.3,9.31,9.29,9.3,191500.0
2018-12-10 11:50:00,9.31,9.32,9.26,9.26,424700.0,9.31,9.32,9.26,9.26,424700.0
2018-12-10 12:00:00,9.28,9.33,9.27,9.33,477950.0,9.28,9.33,9.27,9.33,477950.0
2018-12-10 12:10:00,9.32,9.36,9.32,9.34,224550.0,9.32,9.36,9.32,9.34,224550.0
2018-12-10 12:20:00,9.34,9.36,9.32,9.35,145650.0,9.34,9.36,9.32,9.35,145650.0
2018-12-10 12:30:00,9.35,9.38,9.35,9.38,187100.0,9.35,9.38,9.35,9.38,187100.0
2018-12-10 12:40:00,9.37,9.41,9.37,9.41,282450.0,9.37,9.41,9.37,9.41,282450.0
2018-12-10 12:50:00,9.4,9.41,9.39,9.4,214350.0,9.4,9.41,9.39,9.4,214350.0
2018-12-10 13:00:00,9.4,9.41,9.37,9.38,199950.0,9.4,9.41,9.37,9.38,199950.0
2018-12-10 13:10:00,9.38,9.39,9.35,9.37,280000.0,9.38,9.39,9.35,9.37,280000.0
2018-12-10 13:20:00,9.37,9.38,9.34,9.34,120000.0,9.37,9.38,9.34,9.34,120000.0
2018-12-10 13:30:00,9.35,9.4,9.35,9.39,354550.0,9.35,9.4,9.35,9.39,354550.0
2018-12-10 13:40:00,9.39,9.41,9.38,9.4,195000.0,9.39,9.41,9.38,9.4,195000.0
2018-12-10 13:50:00,9.4,9.43,9.4,9.41,185000.0,9.4,9.43,9.4,9.41,185000.0
2018-12-10 14:00:00,9.41,9.45,9.4,9.45,575200.0,9.41,9.45,9.4,9.45,575200.0
2018-12-10 14:10:00,9.44,9.48,9.44,9.46,628400.0,9.44,9.48,9.44,9.46,628400.0
2018-12-10 14:20:00,9.46,9.49,9.45,9.48,440250.0,9.46,9.49,9.45,9.48,440250.0
2018-12-10 14:30:00,9.47,9.52,9.47,9.51,551050.0,9.47,9.52,9.47,9.51,551050.0
2018-12-10 14:40:00,9.51,9.52,9.5,9.5,240900.0,9.51,9.52,9.5,9.5,240900.0
2018-12-10 14:50:00,9.51,9.52,9.48,9.49,325050.0,9.51,9.52,9.48,9.49,325050.0
2018-12-10 15:00:00,9.49,9.5,9.48,9.5,349300.0,9.49,9.5,9.48,9.5,349300.0
2018-12-10 15:10:00,9.5,9.5,9.47,9.47,416150.0,9.5,9.5,9.47,9.47,416150.0
2018-12-10 15:20:00,9.48,9.52,9.48,9.52,392100.0,9.48,9.52,9.48,9.52,392100.0
2018-12-10 15:30:00,9.52,9.56,9.52,9.55,561250.0,9.52,9.56,9.52,9.55,561250.0
2018-12-10 15:40:00,9.54,9.55,9.52,9.52,704600.0,9.54,9.55,9.52,9.52,704600.0
2018-12-10 15:50:00,9.52,9.53,9.5,9.51,1642900.0,9.52,9.53,9.5,9.51,1642900.0
2018-12-11 09:30:00,9.54,9.58,9.52,9.55,533500.0,9.54,9.58,9.52,9.55,533500.0
2018-12-11 09:40:00,9.54,9.56,9.51,9.55,327600.0,9.54,9.56,9.51,9.55,327600.0
2018-12-11 09:50:00,9.55,9.55,9.52,9.52,356050.0,9.55,9.55,9.52,9.52,356050.0
2018-12-11 10:00:00,9.53,9.56,9.53,9.54,219250.0,9.53,9.56,9.53,9.54,219250.0
2018-12-11 10:10:00,9.54,9.55,9.53,9.54,289150.0,9.54,9.55,9.53,9.54,289150.0
2018-12-11 10:20:00,9.55,9.59,9.55,9.59,163750.0,9.55,9.59,9.55,9.59,163750.0
2018-12-11 10:30:00,9.59,9.6,9.54,9.55,359000.0,9.59,9.6,9.54,9.55,359000.0
2018-12-11 10:40:00,9.55,9.55,9.52,9.53,261350.0,9.55,9.55,9.52,9.53,261350.0
2018-12-11 10:50:00,9.52,9.53,9.47,9.47,401150.0,9.52,9.53,9.47,9.47,401150.0
2018-12-11 11:00:00,9.47,9.47,9.45,9.47,197150.0,9.47,9.47,9.45,9.47,197150.0
2018-12-11 11:10:00,9.47,9.48,9.46,9.48,350350.0,9.47,9.48,9.46,9.48,350350.0
2018-12-11 11:20:00,9.48,9.49,9.42,9.44,731150.0,9.48,9.49,9.42,9.44,731150.0
2018-12-11 11:30:00,9.44,9.46,9.43,9.46,262500.0,9.44,9.46,9.43,9.46,262500.0
2018-12-11 11:40:00,9.46,9.46,9.43,9.46,288050.0,9.46,9.46,9.43,9.46,288050.0
2018-12-11 11:50:00,9.46,9.5,9.46,9.48,265850.0,9.46,9.5,9.46,9.48,265850.0
2018-12-11 12:00:00,9.47,9.48,9.42,9.42,309000.0,9.47,9.48,9.42,9.42,309000.0
2018-12-11 12:10:00,9.42,9.42,9.39,9.39,152500.0,9.42,9.42,9.39,9.39,152500.0
2018-12-11 12:20:00,9.4,9.42,9.4,9.42,163150.0,9.4,9.42,9.4,9.42,163150.0
2018-12-11 12:30:00,9.42,9.44,9.41,9.42,235000.0,9.42,9.44,9.41,9.42,235000.0
2018-12-11 12:40:00,9.43,9.44,9.42,9.44,75000.0,9.43,9.44,9.42,9.44,75000.0
2018-12-11 12:50:00,9.43,9.46,9.43,9.45,237350.0,9.43,9.46,9.43,9.45,237350.0
2018-12-11 13:00:00,9.44,9.46,9.44,9.44,120000.0,9.44,9.46,9.44,9.44,120000.0
2018-12-11 13:10:00,9.44,9.45,9.42,9.44,205400.0,9.44,9.45,9.42,9.44,205400.0
2018-12-11 13:20:00,9.45,9.45,9.42,9.43,175000.0,9.45,9.45,9.42,9.43,175000.0
2018-12-11 13:30:00,9.43,9.43,9.4,9.41,145400.0,9.43,9.43,9.4,9.41,145400.0
2018-12-11 13:40:00,9.4,9.4,9.36,9.38,533050.0,9.4,9.4,9.36,9.38,533050.0
2018-12-11 13:50:00,9.38,9.38,9.36,9.37,68100.0,9.38,9.38,9.36,9.37,68100.0
2018-12-11 14:00:00,9.37,9.38,9.36,9.36,170000.0,9.37,9.38,9.36,9.36,170000.0
2018-12-11 14:10:00,9.36,9.37,9.34,9.36,235000.0,9.36,9.37,9.34,9.36,235000.0
2018-12-11 14:20:00,9.36,9.39,9.36,9.38,695050.0,9.36,9.39,9.36,9.38,695050.0
2018-12-11 14:30:00,9.38,9.43,9.38,9.42,371800.0,9.38,9.43,9.38,9.42,371800.0
2018-12-11 14:40:00,9.43,9.46,9.43,9.44,170000.0,9.43,9.46,9.43,9.44,170000.0
2018-12-11 14:50:00,9.43,9.45,9.43,9.45,139800.0,9.43,9.45,9.43,9.45,139800.0
2018-12-11 15:00:00,9.45,9.45,9.42,9.43,205000.0,9.45,9.45,9.42,9.43,205000.0
2018-12-11 15:10:00,9.44,9.48,9.44,9.47,225000.0,9.44,9.48,9.44,9.47,225000.0
2018-12-11 15:20:00,9.47,9.47,9.46,9.46,100000.0,9.47,9.47,9.46,9.46,100000.0
2018-12-11 15:30:00,9.46,9.49,9.46,9.46,258200.0,9.46,9.49,9.46,9.46,258200.0
2018-12-11 15:40:00,9.46,9.46,9.45,9.45,377150.0,9.46,9.46,9.45,9.45,377150.0
2018-12-11 15:50:00,9.45,9.45,9.43,9.44,822250.0,9.45,9.45,9.43,9.44,822250.0
2018-12-12 09:30:00,9.45,9.51,9.4,9.41,758700.0,9.45,9.51,9.4,9.41,758700.0
2018-12-12 09:40:00,9.41,9.47,9.4,9.47,346850.0,9.41,9.47,9.4,9.47,346850.0
2018-12-12 09:50:00,9.47,9.48,9.31,9.32,976200.0,9.47,9.48,9.31,9.32,976200.0
2018-12-12 10:00:00,9.34,9.43,9.34,9.39,643300.0,9.34,9.43,9.34,9.39,643300.0
2018-12-12 10:10:00,9.4,9.42,9.37,9.42,379000.0,9.4,9.42,9.37,9.42,379000.0
2018-12-12 10:20:00,9.41,9.41,9.32,9.36,871500.0,9.41,9.41,9.32,9.36,871500.0
2018-12-12 10:30:00,9.36,9.38,9.33,9.33,350150.0,9.36,9.38,9.33,9.33,350150.0
2018-12-12 10:40:00,9.33,9.38,9.31,9.38,560950.0,9.33,9.38,9.31,9.38,560950.0
2018-12-12 10:50:00,9.39,9.4,9.35,9.36,355500.0,9.39,9.4,9.35,9.36,355500.0
2018-12-12 11:00:00,9.36,9.37,9.32,9.32,396750.0,9.36,9.37,9.32,9.32,396750.0
2018-12-12 11:10:00,9.34,9.34,9.29,9.3,347700.0,9.34,9.34,9.29,9.3,347700.0
2018-12-12 11:20:00,9.3,9.31,9.29,9.31,339000.0,9.3,9.31,9.29,9.31,339000.0
2018-12-12 11:30:00,9.31,9.31,9.28,9.29,395600.0,9.31,9.31,9.28,9.29,395600.0
2018-12-12 11:40:00,9.3,9.33,9.29,9.33,387650.0,9.3,9.33,9.29,9.33,387650.0
2018-12-12 11:50:00,9.33,9.37,9.33,9.36,300000.0,9.33,9.37,9.33,9.36,300000.0
2018-12-12 12:00:00,9.38,9.39,9.36,9.39,404000.0,9.38,9.39,9.36,9.39,404000.0
2018-12-12 12:10:00,9.39,9.39,9.37,9.37,224000.0,9.39,9.39,9.37,9.37,224000.0
2018-12-12 12:20:00,9.37,9.4,9.37,9.4,125000.0,9.37,9.4,9.37,9.4,125000.0
2018-12-12 12:30:00,9.39,9.39,9.38,9.38,98350.0,9.39,9.39,9.38,9.38,98350.0
2018-12-12 12:40:00,9.38,9.39,9.38,9.39,176500.0,9.38,9.39,9.38,9.39,176500.0
2018-12-12 12:50:00,9.39,9.4,9.39,9.4,75000.0,9.39,9.4,9.39,9.4,75000.0
2018-12-12 13:00:00,9.4,9.42,9.4,9.42,162700.0,9.4,9.42,9.4,9.42,162700.0
2018-12-12 13:10:00,9.42,9.45,9.42,9.44,209950.0,9.42,9.45,9.42,9.44,209950.0
2018-12-12 13:20:00,9.45,9.46,9.44,9.46,142500.0,9.45,9.46,9.44,9.46,142500.0
2018-12-12 13:30:00,9.46,9.48,9.46,9.48,155400.0,9.46,9.48,9.46,9.48,155400.0
2018-12-12 13:40:00,9.47,9.49,9.47,9.48,120000.0,9.47,9.49,9.47,9.48,120000.0
2018-12-12 13:50:00,9.48,9.48,9.45,9.45,110000.0,9.48,9.48,9.45,9.45,110000.0
2018-12-12 14:00:00,9.46,9.46,9.45,9.46,55000.0,9.46,9.46,9.45,9.46,55000.0
2018-12-12 14:10:00,9.46,9.46,9.44,9.46,105000.0,9.46,9.46,9.44,9.46,105000.0
2018-12-12 14:20:00,9.46,9.46,9.43,9.43,85000.0,9.46,9.46,9.43,9.43,85000.0
2018-12-12 14:30:00,9.44,9.44,9.4,9.42,342500.0,9.44,9.44,9.4,9.42,342500.0
2018-12-12 14:40:00,9.44,9.44,9.4,9.4,308850.0,9.44,9.44,9.4,9.4,308850.0
2018-12-12 14:50:00,9.4,9.44,9.4,9.44,259700.0,9.4,9.44,9.4,9.44,259700.0
2018-12-12 15:00:00,9.43,9.45,9.43,9.44,151000.0,9.43,9.45,9.43,9.44,151000.0
2018-12-12 15:10:00,9.45,9.46,9.42,9.43,308050.0,9.45,9.46,9.42,9.43,308050.0
2018-12-12 15:20:00,9.43,9.45,9.43,9.43,415800.0,9.43,9.45,9.43,9.43,415800.0
2018-12-12 15:30:00,9.43,9.46,9.42,9.46,544350.0,9.43,9.46,9.42,9.46,544350.0
2018-12-12 15:40:00,9.47,9.47,9.44,9.45,513050.0,9.47,9.47,9.44,9.45,513050.0
2018-12-12 15:50:00,9.45,9.45,9.42,9.42,998900.0,9.45,9.45,9.42,9.42,998900.0
2018-12-13 09:30:00,9.47,9.5,9.47,9.49,316900.0,9.47,9.5,9.47,9.49,316900.0
2018-12-13 09:40:00,9.48,9.48,9.4,9.4,98000.0,9.48,9.48,9.4,9.4,98000.0
2018-12-13 09:50:00,9.41,9.43,9.39,9.43,60000.0,9.41,9.43,9.39,9.43,60000.0
2018-12-13 10:00:00,9.45,9.49,9.45,9.47,140000.0,9.45,9.49,9.45,9.47,140000.0
2018-12-13 10:10:00,9.48,9.49,9.44,9.46,170000.0,9.48,9.49,9.44,9.46,170000.0
2018-12-13 10:20:00,9.46,9.46,9.42,9.45,775000.0,9.46,9.46,9.42,9.45,775000.0
2018-12-13 10:30:00,9.43,9.44,9.39,9.39,541450.0,9.43,9.44,9.39,9.39,541450.0
2018-12-13 10:40:00,9.39,9.4,9.36,9.36,312500.0,9.39,9.4,9.36,9.36,312500.0
2018-12-13 10:50:00,9.36,9.38,9.36,9.38,190000.0,9.36,9.38,9.36,9.38,190000.0
2018-12-13 11:00:00,9.37,9.37,9.33,9.34,218450.0,9.37,9.37,9.33,9.34,218450.0
2018-12-13 11:10:00,9.35,9.37,9.32,9.36,175000.0,9.35,9.37,9.32,9.36,175000.0
2018-12-13 11:20:00,9.35,9.36,9.33,9.34,340100.0,9.35,9.36,9.33,9.34,340100.0
2018-12-13 11:30:00,9.33,9.37,9.33,9.37,163700.0,9.33,9.37,9.33,9.37,163700.0
2018-12-13 11:40:00,9.37,9.41,9.36,9.4,466250.0,9.37,9.41,9.36,9.4,466250.0
2018-12-13 11:50:00,9.41,9.43,9.4,9.41,670900.0,9.41,9.43,9.4,9.41,670900.0
2018-12-13 12:00:00,9.4,9.4,9.37,9.39,290000.0,9.4,9.4,9.37,9.39,290000.0
2018-12-13 12:10:00,9.38,9.39,9.37,9.38,80000.0,9.38,9.39,9.37,9.38,80000.0
2018-12-13 12:20:00,9.38,9.38,9.37,9.38,63650.0,9.38,9.38,9.37,9.38,63650.0
2018-12-13 12:30:00,9.38,9.39,9.38,9.38,139900.0,9.38,9.39,9.38,9.38,139900.0
2018-12-13 12:40:00,9.4,9.41,9.38,9.41,55000.0,9.4,9.41,9.38,9.41,55000.0
2018-12-13 12:50:00,9.4,9.43,9.4,9.43,125050.0,9.4,9.43,9.4,9.43,125050.0
2018-12-13 13:00:00,9.43,9.44,9.4,9.4,190000.0,9.43,9.44,9.4,9.4,190000.0
2018-12-13 13:10:00,9.39,9.43,9.38,9.43,325650.0,9.39,9.43,9.38,9.43,325650.0
2018-12-13 13:20:00,9.43,9.46,9.43,9.44,110000.0,9.43,9.46,9.43,9.44,110000.0
2018-12-13 13:30:00,9.46,9.5,9.46,9.49,229350.0,9.46,9.5,9.46,9.49,229350.0
2018-12-13 13:40:00,9.49,9.51,9.49,9.51,535500.0,9.49,9.51,9.49,9.51,535500.0
2018-12-13 13:50:00,9.51,9.52,9.49,9.49,496600.0,9.51,9.52,9.49,9.49,496600.0
2018-12-13 14:00:00,9.49,9.49,9.45,9.46,215700.0,9.49,9.49,9.45,9.46,215700.0
2018-12-13 14:10:00,9.45,9.46,9.45,9.46,144000.0,9.45,9.46,9.45,9.46,144000.0
2018-12-13 14:20:00,9.46,9.46,9.44,9.45,147200.0,9.46,9.46,9.44,9.45,147200.0
2018-12-13 14:30:00,9.45,9.45,9.43,9.44,124100.0,9.45,9.45,9.43,9.44,124100.0
2018-12-13 14:40:00,9.46,9.46,9.43,9.45,70000.0,9.46,9.46,9.43,9.45,70000.0
2018-12-13 14:50:00,9.45,9.47,9.45,9.46,149450.0,9.45,9.47,9.45,9.46,149450.0
2018-12-13 15:00:00,9.47,9.47,9.46,9.47,60300.0,9.47,9.47,9.46,9.47,60300.0
2018-12-13 15:10:00,9.47,9.49,9.46,9.49,89450.0,9.47,9.49,9.46,9.49,89450.0
2018-12-13 15:20:00,9.49,9.49,9.49,9.49,390500.0,9.49,9.49,9.49,9.49,390500.0
2018-12-13 15:30:00,9.49,9.5,9.49,9.5,390250.0,9.49,9.5,9.49,9.5,390250.0
2018-12-13 15:40:00,9.5,9.52,9.48,9.48,318500.0,9.5,9.52,9.48,9.48,318500.0
2018-12-13 15:50:00,9.48,9.49,9.45,9.45,1042150.0,9.48,9.49,9.45,9.45,1042150.0
2018-12-14 09:30:00,9.36,9.44,9.36,9.41,754550.0,9.36,9.44,9.36,9.41,754550.0
2018-12-14 09:40:00,9.4,9.41,9.33,9.33,660000.0,9.4,9.41,9.33,9.33,660000.0
2018-12-14 09:50:00,9.35,9.39,9.33,9.39,430000.0,9.35,9.39,9.33,9.39,430000.0
2018-12-14 10:00:00,9.37,9.39,9.36,9.39,140000.0,9.37,9.39,9.36,9.39,140000.0
2018-12-14 10:10:00,9.39,9.43,9.39,9.41,180000.0,9.39,9.43,9.39,9.41,180000.0
2018-12-14 10:20:00,9.4,9.43,9.4,9.42,260100.0,9.4,9.43,9.4,9.42,260100.0
2018-12-14 10:30:00,9.42,9.43,9.4,9.43,220000.0,9.42,9.43,9.4,9.43,220000.0
2018-12-14 10:40:00,9.43,9.44,9.41,9.44,327500.0,9.43,9.44,9.41,9.44,327500.0
2018-12-14 10:50:00,9.44,9.44,9.38,9.38,245000.0,9.44,9.44,9.38,9.38,245000.0
2018-12-14 11:00:00,9.38,9.4,9.38,9.39,190000.0,9.38,9.4,9.38,9.39,190000.0
2018-12-14 11:10:00,9.4,9.4,9.38,9.39,372500.0,9.4,9.4,9.38,9.39,372500.0
2018-12-14 11:20:00,9.38,9.38,9.35,9.35,485000.0,9.38,9.38,9.35,9.35,485000.0
2018-12-14 11:30:00,9.35,9.35,9.32,9.33,457500.0,9.35,9.35,9.32,9.33,457500.0
2018-12-14 11:40:00,9.34,9.34,9.31,9.31,428000.0,9.34,9.34,9.31,9.31,428000.0
2018-12-14 11:50:00,9.3,9.32,9.29,9.3,380250.0,9.3,9.32,9.29,9.3,380250.0
2018-12-14 12:00:00,9.3,9.31,9.28,9.29,352500.0,9.3,9.31,9.28,9.29,352500.0
2018-12-14 12:10:00,9.29,9.29,9.27,9.28,250000.0,9.29,9.29,9.27,9.28,250000.0
2018-12-14 12:20:00,9.29,9.29,9.28,9.29,345000.0,9.29,9.29,9.28,9.29,345000.0
2018-12-14 12:30:00,9.29,9.29,9.27,9.27,280350.0,9.29,9.29,9.27,9.27,280350.0
2018-12-14 12:40:00,9.27,9.27,9.23,9.24,504850.0,9.27,9.27,9.23,9.24,504850.0
2018-12-14 12:50:00,9.24,9.24,9.21,9.21,407850.0,9.24,9.24,9.21,9.21,407850.0
2018-12-14 13:00:00,9.2,9.23,9.16,9.22,519550.0,9.2,9.23,9.16,9.22,519550.0
2018-12-14 13:10:00,9.22,9.24,9.22,9.24,271500.0,9.22,9.24,9.22,9.24,271500.0
2018-12-14 13:20:00,9.24,9.24,9.22,9.23,255000.0,9.24,9.24,9.22,9.23,255000.0
2018-12-14 13:30:00,9.22,9.22,9.15,9.15,273900.0,9.22,9.22,9.15,9.15,273900.0
2018-12-14 13:40:00,9.15,9.16,9.13,9.16,429500.0,9.15,9.16,9.13,9.16,429500.0
2018-12-14 13:50:00,9.15,9.17,9.15,9.15,345250.0,9.15,9.17,9.15,9.15,345250.0
2018-12-14 14:00:00,9.15,9.16,9.14,9.16,178650.0,9.15,9.16,9.14,9.16,178650.0
2018-12-14 14:10:00,9.16,9.16,9.12,9.13,367750.0,9.16,9.16,9.12,9.13,367750.0
2018-12-14 14:20:00,9.13,9.14,9.11,9.13,435950.0,9.13,9.14,9.11,9.13,435950.0
2018-12-14 14:30:00,9.14,9.15,9.12,9.12,293900.0,9.14,9.15,9.12,9.12,293900.0
2018-12-14 14:40:00,9.12,9.14,9.12,9.13,670950.0,9.12,9.14,9.12,9.13,670950.0
2018-12-14 14:50:00,9.13,9.13,9.11,9.13,310150.0,9.13,9.13,9.11,9.13,310150.0
2018-12-14 15:00:00,9.13,9.14,9.12,9.13,284800.0,9.13,9.14,9.12,9.13,284800.0
2018-12-14 15:10:00,9.13,9.16,9.13,9.16,380800.0,9.13,9.16,9.13,9.16,380800.0
2018-12-14 15:20:00,9.16,9.16,9.14,9.14,255000.0,9.16,9.16,9.14,9.14,255000.0
2018-12-14 15:30:00,9.14,9.15,9.13,9.14,377700.0,9.14,9.15,9.13,9.14,377700.0
2018-12-14 15:40:00,9.14,9.14,9.12,9.13,753850.0,9.14,9.14,9.12,9.13,753850.0
2018-12-14 15:50:00,9.13,9.16,9.13,9.15,1975050.0,9.13,9.16,9.13,9.15,1975050.0
2018-12-17 09:30:00,9.14,9.14,9.03,9.04,1190250.0,9.14,9.14,9.03,9.04,1190250.0
2018-12-17 09:40:00,9.02,9.02,8.88,8.89,1005750.0,9.02,9.02,8.88,8.89,1005750.0
2018-12-17 09:50:00,8.91,8.96,8.89,8.95,861650.0,8.91,8.96,8.89,8.95,861650.0
2018-12-17 10:00:00,8.95,8.97,8.94,8.96,601050.0,8.95,8.97,8.94,8.96,601050.0
2018-12-17 10:10:00,8.97,8.99,8.96,8.96,331500.0,8.97,8.99,8.96,8.96,331500.0
2018-12-17 10:20:00,8.95,8.98,8.94,8.97,480050.0,8.95,8.98,8.94,8.97,480050.0
2018-12-17 10:30:00,8.98,8.98,8.95,8.96,431050.0,8.98,8.98,8.95,8.96,431050.0
2018-12-17 10:40:00,8.97,9.04,8.97,9.04,604000.0,8.97,9.04,8.97,9.04,604000.0
2018-12-17 10:50:00,9.04,9.07,9.02,9.04,739000.0,9.04,9.07,9.02,9.04,739000.0
2018-12-17 11:00:00,9.06,9.09,9.06,9.07,395000.0,9.06,9.09,9.06,9.07,395000.0
2018-12-17 11:10:00,9.07,9.08,9.06,9.06,350000.0,9.07,9.08,9.06,9.06,350000.0
2018-12-17 11:20:00,9.06,9.1,9.06,9.09,516000.0,9.06,9.1,9.06,9.09,516000.0
2018-12-17 11:30:00,9.09,9.09,9.06,9.07,205500.0,9.09,9.09,9.06,9.07,205500.0
2018-12-17 11:40:00,9.07,9.11,9.05,9.11,539750.0,9.07,9.11,9.05,9.11,539750.0
2018-12-17 11:50:00,9.11,9.17,9.11,9.15,387950.0,9.11,9.17,9.11,9.15,387950.0
2018-12-17 12:00:00,9.16,9.2,9.16,9.2,855150.0,9.16,9.2,9.16,9.2,855150.0
2018-12-17 12:10:00,9.19,9.2,9.15,9.16,1131550.0,9.19,9.2,9.15,9.16,1131550.0
2018-12-17 12:20:00,9.16,9.16,9.09,9.11,430050.0,9.16,9.16,9.09,9.11,430050.0
2018-12-17 12:30:00,9.11,9.12,9.09,9.12,386850.0,9.11,9.12,9.09,9.12,386850.0
2018-12-17 12:40:00,9.12,9.13,9.1,9.1,306850.0,9.12,9.13,9.1,9.1,306850.0
2018-12-17 12:50:00,9.11,9.11,9.08,9.09,480300.0,9.11,9.11,9.08,9.09,480300.0
2018-12-17 13:00:00,9.08,9.09,9.07,9.09,280000.0,9.08,9.09,9.07,9.09,280000.0
2018-12-17 13:10:00,9.1,9.13,9.1,9.12,301050.0,9.1,9.13,9.1,9.12,301050.0
2018-12-17 13:20:00,9.11,9.12,9.09,9.09,836150.0,9.11,9.12,9.09,9.09,836150.0
2018-12-17 13:30:00,9.09,9.1,9.05,9.05,409600.0,9.09,9.1,9.05,9.05,409600.0
2018-12-17 13:40:00,9.05,9.07,9.02,9.03,330900.0,9.05,9.07,9.02,9.03,330900.0
2018-12-17 13:50:00,9.03,9.04,9.0,9.01,659250.0,9.03,9.04,9.0,9.01,659250.0
2018-12-17 14:00:00,9.01,9.01,8.98,8.99,996450.0,9.01,9.01,8.98,8.99,996450.0
2018-12-17 14:10:00,8.99,9.0,8.97,8.97,433500.0,8.99,9.0,8.97,8.97,433500.0
2018-12-17 14:20:00,8.98,8.99,8.96,8.96,659150.0,8.98,8.99,8.96,8.96,659150.0
2018-12-17 14:30:00,8.95,8.98,8.95,8.95,808450.0,8.95,8.98,8.95,8.95,808450.0
2018-12-17 14:40:00,8.95,8.96,8.95,8.96,435000.0,8.95,8.96,8.95,8.96,435000.0
2018-12-17 14:50:00,8.95,8.95,8.91,8.92,632600.0,8.95,8.95,8.91,8.92,632600.0
2018-12-17 15:00:00,8.92,8.92,8.9,8.9,686900.0,8.92,8.92,8.9,8.9,686900.0
2018-12-17 15:10:00,8.91,8.93,8.9,8.91,458100.0,8.91,8.93,8.9,8.91,458100.0
2018-12-17 15:20:00,8.9,8.91,8.87,8.89,1428250.0,8.9,8.91,8.87,8.89,1428250.0
2018-12-17 15:30:00,8.89,8.9,8.87,8.9,786550.0,8.89,8.9,8.87,8.9,786550.0
2018-12-17 15:40:00,8.9,8.9,8.86,8.86,1525500.0,8.9,8.9,8.86,8.86,1525500.0
2018-12-17 15:50:00,8.86,8.87,8.84,8.87,4151300.0,8.86,8.87,8.84,8.87,4151300.0
2018-12-18 09:30:00,8.96,9.01,8.85,8.85,711450.0,8.96,9.01,8.85,8.85,711450.0
2018-12-18 09:40:00,8.86,8.92,8.8,8.83,1198550.0,8.86,8.92,8.8,8.83,1198550.0
2018-12-18 09:50:00,8.8,8.87,8.8,8.85,660300.0,8.8,8.87,8.8,8.85,660300.0
2018-12-18 10:00:00,8.86,8.86,8.82,8.86,386000.0,8.86,8.86,8.82,8.86,386000.0
2018-12-18 10:10:00,8.86,8.91,8.86,8.91,422000.0,8.86,8.91,8.86,8.91,422000.0
2018-12-18 10:20:00,8.9,8.9,8.87,8.88,422500.0,8.9,8.9,8.87,8.88,422500.0
2018-12-18 10:30:00,8.89,8.9,8.84,8.87,256550.0,8.89,8.9,8.84,8.87,256550.0
2018-12-18 10:40:00,8.86,8.86,8.78,8.8,1377000.0,8.86,8.86,8.78,8.8,1377000.0
2018-12-18 10:50:00,8.81,8.82,8.79,8.82,347150.0,8.81,8.82,8.79,8.82,347150.0
2018-12-18 11:00:00,8.82,8.84,8.78,8.79,947550.0,8.82,8.84,8.78,8.79,947550.0
2018-12-18 11:10:00,8.78,8.83,8.78,8.82,430750.0,8.78,8.83,8.78,8.82,430750.0
2018-12-18 11:20:00,8.82,8.82,8.79,8.82,290000.0,8.82,8.82,8.79,8.82,290000.0
2018-12-18 11:30:00,8.83,8.88,8.83,8.86,452000.0,8.83,8.88,8.83,8.86,452000.0
2018-12-18 11:40:00,8.86,8.9,8.84,8.89,508300.0,8.86,8.9,8.84,8.89,508300.0
2018-12-18 11:50:00,8.89,8.9,8.86,8.86,791000.0,8.89,8.9,8.86,8.86,791000.0
2018-12-18 12:00:00,8.88,8.88,8.86,8.88,418900.0,8.88,8.88,8.86,8.88,418900.0
2018-12-18 12:10:00,8.9,8.9,8.88,8.89,192900.0,8.9,8.9,8.88,8.89,192900.0
2018-12-18 12:20:00,8.89,8.91,8.89,8.9,244450.0,8.89,8.91,8.89,8.9,244450.0
2018-12-18 12:30:00,8.9,8.91,8.89,8.91,185700.0,8.9,8.91,8.89,8.91,185700.0
2018-12-18 12:40:00,8.92,8.94,8.9,8.94,506050.0,8.92,8.94,8.9,8.94,506050.0
2018-12-18 12:50:00,8.94,8.96,8.94,8.96,370050.0,8.94,8.96,8.94,8.96,370050.0
2018-12-18 13:00:00,8.96,8.96,8.88,8.89,555650.0,8.96,8.96,8.88,8.89,555650.0
2018-12-18 13:10:00,8.89,8.9,8.88,8.88,236400.0,8.89,8.9,8.88,8.88,236400.0
2018-12-18 13:20:00,8.88,8.9,8.84,8.85,650200.0,8.88,8.9,8.84,8.85,650200.0
2018-12-18 13:30:00,8.86,8.9,8.82,8.84,661750.0,8.86,8.9,8.82,8.84,661750.0
2018-12-18 13:40:00,8.81,8.87,8.81,8.87,300750.0,8.81,8.87,8.81,8.87,300750.0
2018-12-18 13:50:00,8.87,8.87,8.84,8.86,400000.0,8.87,8.87,8.84,8.86,400000.0
2018-12-18 14:00:00,8.86,8.9,8.86,8.9,1105150.0,8.86,8.9,8.86,8.9,1105150.0
2018-12-18 14:10:00,8.91,8.91,8.88,8.9,282100.0,8.91,8.91,8.88,8.9,282100.0
2018-12-18 14:20:00,8.9,8.91,8.9,8.91,257500.0,8.9,8.91,8.9,8.91,257500.0
2018-12-18 14:30:00,8.9,8.91,8.87,8.88,712200.0,8.9,8.91,8.87,8.88,712200.0
2018-12-18 14:40:00,8.88,8.88,8.84,8.85,247500.0,8.88,8.88,8.84,8.85,247500.0
2018-12-18 14:50:00,8.86,8.87,8.84,8.85,307100.0,8.86,8.87,8.84,8.85,307100.0
2018-12-18 15:00:00,8.84,8.87,8.83,8.85,322600.0,8.84,8.87,8.83,8.85,322600.0
2018-12-18 15:10:00,8.84,8.88,8.84,8.86,709750.0,8.84,8.88,8.84,8.86,709750.0
2018-12-18 15:20:00,8.86,8.87,8.85,8.87,340000.0,8.86,8.87,8.85,8.87,340000.0
2018-12-18 15:30:00,8.87,8.89,8.87,8.88,499500.0,8.87,8.89,8.87,8.88,499500.0
2018-12-18 15:40:00,8.88,8.91,8.88,8.91,1148100.0,8.88,8.91,8.88,8.91,1148100.0
2018-12-18 15:50:00,8.91,8.91,8.87,8.87,1628350.0,8.91,8.91,8.87,8.87,1628350.0
2018-12-19 09:30:00,8.84,8.94,8.84,8.9,465800.0,8.84,8.94,8.84,8.9,465800.0
2018-12-19 09:40:00,8.9,8.94,8.9,8.92,351050.0,8.9,8.94,8.9,8.92,351050.0
2018-12-19 09:50:00,8.92,8.95,8.89,8.91,430000.0,8.92,8.95,8.89,8.91,430000.0
2018-12-19 10:00:00,8.91,8.91,8.87,8.89,643800.0,8.91,8.91,8.87,8.89,643800.0
2018-12-19 10:10:00,8.88,8.92,8.88,8.89,899500.0,8.88,8.92,8.88,8.89,899500.0
2018-12-19 10:20:00,8.89,8.9,8.83,8.84,1091900.0,8.89,8.9,8.83,8.84,1091900.0
2018-12-19 10:30:00,8.83,8.84,8.81,8.83,1225200.0,8.83,8.84,8.81,8.83,1225200.0
2018-12-19 10:40:00,8.83,8.84,8.78,8.78,1243000.0,8.83,8.84,8.78,8.78,1243000.0
2018-12-19 10:50:00,8.77,8.79,8.76,8.77,1318100.0,8.77,8.79,8.76,8.77,1318100.0
2018-12-19 11:00:00,8.77,8.8,8.77,8.8,610700.0,8.77,8.8,8.77,8.8,610700.0
2018-12-19 11:10:00,8.8,8.81,8.78,8.79,508250.0,8.8,8.81,8.78,8.79,508250.0
2018-12-19 11:20:00,8.78,8.81,8.77,8.81,654850.0,8.78,8.81,8.77,8.81,654850.0
2018-12-19 11:30:00,8.81,8.82,8.79,8.79,644300.0,8.81,8.82,8.79,8.79,644300.0
2018-12-19 11:40:00,8.79,8.81,8.76,8.81,1029500.0,8.79,8.81,8.76,8.81,1029500.0
2018-12-19 11:50:00,8.8,8.88,8.8,8.88,617200.0,8.8,8.88,8.8,8.88,617200.0
2018-12-19 12:00:00,8.88,8.89,8.87,8.88,502900.0,8.88,8.89,8.87,8.88,502900.0
2018-12-19 12:10:00,8.89,8.91,8.88,8.9,746650.0,8.89,8.91,8.88,8.9,746650.0
2018-12-19 12:20:00,8.9,8.91,8.89,8.89,367500.0,8.9,8.91,8.89,8.89,367500.0
2018-12-19 12:30:00,8.89,8.9,8.88,8.88,501500.0,8.89,8.9,8.88,8.88,501500.0
2018-12-19 12:40:00,8.89,8.89,8.88,8.88,155000.0,8.89,8.89,8.88,8.88,155000.0
2018-12-19 12:50:00,8.88,8.89,8.87,8.88,220000.0,8.88,8.89,8.87,8.88,220000.0
2018-12-19 13:00:00,8.88,8.88,8.86,8.87,523750.0,8.88,8.88,8.86,8.87,523750.0
2018-12-19 13:10:00,8.87,8.88,8.86,8.86,100000.0,8.87,8.88,8.86,8.86,100000.0
2018-12-19 13:20:00,8.86,8.87,8.85,8.86,207250.0,8.86,8.87,8.85,8.86,207250.0
2018-12-19 13:30:00,8.87,8.87,8.86,8.86,117500.0,8.87,8.87,8.86,8.86,117500.0
2018-12-19 13:40:00,8.86,8.87,8.86,8.87,565000.0,8.86,8.87,8.86,8.87,565000.0
2018-12-19 13:50:00,8.87,8.88,8.85,8.87,785000.0,8.87,8.88,8.85,8.87,785000.0
2018-12-19 14:00:00,8.88,8.9,8.71,8.71,979350.0,8.88,8.9,8.71,8.71,979350.0
2018-12-19 14:10:00,8.74,8.74,8.64,8.71,1105200.0,8.74,8.74,8.64,8.71,1105200.0
2018-12-19 14:20:00,8.72,8.75,8.71,8.72,632400.0,8.72,8.75,8.71,8.72,632400.0
2018-12-19 14:30:00,8.72,8.75,8.71,8.72,546200.0,8.72,8.75,8.71,8.72,546200.0
2018-12-19 14:40:00,8.72,8.72,8.62,8.62,743200.0,8.72,8.72,8.62,8.62,743200.0
2018-12-19 14:50:00,8.63,8.63,8.52,8.53,1665800.0,8.63,8.63,8.52,8.53,1665800.0
2018-12-19 15:00:00,8.52,8.54,8.48,8.54,1179550.0,8.52,8.54,8.48,8.54,1179550.0
2018-12-19 15:10:00,8.54,8.57,8.52,8.54,946200.0,8.54,8.57,8.52,8.54,946200.0
2018-12-19 15:20:00,8.54,8.57,8.52,8.53,929800.0,8.54,8.57,8.52,8.53,929800.0
2018-12-19 15:30:00,8.53,8.55,8.51,8.51,1235600.0,8.53,8.55,8.51,8.51,1235600.0
2018-12-19 15:40:00,8.51,8.54,8.49,8.54,2105950.0,8.51,8.54,8.49,8.54,2105950.0
2018-12-19 15:50:00,8.53,8.55,8.53,8.54,4198600.0,8.53,8.55,8.53,8.54,4198600.0
2018-12-20 09:30:00,8.45,8.49,8.3,8.33,2703050.0,8.45,8.49,8.3,8.33,2703050.0
2018-12-20 09:40:00,8.33,8.33,8.24,8.26,744750.0,8.33,8.33,8.24,8.26,744750.0
2018-12-20 09:50:00,8.27,8.36,8.26,8.35,1599550.0,8.27,8.36,8.26,8.35,1599550.0
2018-12-20 10:00:00,8.36,8.41,8.34,8.38,1463500.0,8.36,8.41,8.34,8.38,1463500.0
2018-12-20 10:10:00,8.37,8.37,8.3,8.31,961700.0,8.37,8.37,8.3,8.31,961700.0
2018-12-20 10:20:00,8.3,8.33,8.29,8.32,969150.0,8.3,8.33,8.29,8.32,969150.0
2018-12-20 10:30:00,8.32,8.32,8.26,8.26,1146650.0,8.32,8.32,8.26,8.26,1146650.0
2018-12-20 10:40:00,8.26,8.3,8.25,8.25,1133700.0,8.26,8.3,8.25,8.25,1133700.0
2018-12-20 10:50:00,8.25,8.26,8.14,8.17,3280350.0,8.25,8.26,8.14,8.17,3280350.0
2018-12-20 11:00:00,8.17,8.24,8.14,8.21,881600.0,8.17,8.24,8.14,8.21,881600.0
2018-12-20 11:10:00,8.2,8.24,8.2,8.22,1594900.0,8.2,8.24,8.2,8.22,1594900.0
2018-12-20 11:20:00,8.22,8.24,8.19,8.19,975150.0,8.22,8.24,8.19,8.19,975150.0
2018-12-20 11:30:00,8.19,8.2,8.13,8.13,1225750.0,8.19,8.2,8.13,8.13,1225750.0
2018-12-20 11:40:00,8.13,8.14,8.09,8.09,1003350.0,8.13,8.14,8.09,8.09,1003350.0
2018-12-20 11:50:00,8.09,8.18,8.08,8.11,1643350.0,8.09,8.18,8.08,8.11,1643350.0
2018-12-20 12:00:00,8.11,8.12,8.09,8.1,880550.0,8.11,8.12,8.09,8.1,880550.0
2018-12-20 12:10:00,8.09,8.12,8.09,8.11,679200.0,8.09,8.12,8.09,8.11,679200.0
2018-12-20 12:20:00,8.12,8.15,8.1,8.15,746150.0,8.12,8.15,8.1,8.15,746150.0
2018-12-20 12:30:00,8.14,8.15,8.11,8.11,692500.0,8.14,8.15,8.11,8.11,692500.0
2018-12-20 12:40:00,8.11,8.12,8.09,8.09,1004200.0,8.11,8.12,8.09,8.09,1004200.0
2018-12-20 12:50:00,8.09,8.1,8.03,8.05,1287600.0,8.09,8.1,8.03,8.05,1287600.0
2018-12-20 13:00:00,8.05,8.05,8.02,8.03,356250.0,8.05,8.05,8.02,8.03,356250.0
2018-12-20 13:10:00,8.03,8.03,8.01,8.01,425450.0,8.03,8.03,8.01,8.01,425450.0
2018-12-20 13:20:00,8.02,8.03,8.01,8.02,265000.0,8.02,8.03,8.01,8.02,265000.0
2018-12-20 13:30:00,8.01,8.02,7.99,8.01,632550.0,8.01,8.02,7.99,8.01,632550.0
2018-12-20 13:40:00,8.0,8.01,7.99,8.0,503550.0,8.0,8.01,7.99,8.0,503550.0
2018-12-20 13:50:00,7.99,8.0,7.97,7.97,758850.0,7.99,8.0,7.97,7.97,758850.0
2018-12-20 14:00:00,7.98,7.98,7.91,7.92,1012300.0,7.98,7.98,7.91,7.92,1012300.0
2018-12-20 14:10:00,7.92,7.92,7.83,7.87,1982850.0,7.92,7.92,7.83,7.87,1982850.0
2018-12-20 14:20:00,7.87,7.96,7.86,7.96,1153600.0,7.87,7.96,7.86,7.96,1153600.0
2018-12-20 14:30:00,7.95,8.01,7.94,8.0,1045150.0,7.95,8.01,7.94,8.0,1045150.0
2018-12-20 14:40:00,7.99,8.05,7.99,8.05,772900.0,7.99,8.05,7.99,8.05,772900.0
2018-12-20 14:50:00,8.04,8.04,7.99,7.99,985150.0,8.04,8.04,7.99,7.99,985150.0
2018-12-20 15:00:00,7.99,8.0,7.96,8.0,415000.0,7.99,8.0,7.96,8.0,415000.0
2018-12-20 15:10:00,8.0,8.02,7.99,8.0,442750.0,8.0,8.02,7.99,8.0,442750.0
2018-12-20 15:20:00,8.0,8.04,8.0,8.01,637650.0,8.0,8.04,8.0,8.01,637650.0
2018-12-20 15:30:00,8.0,8.05,8.0,8.03,1066050.0,8.0,8.05,8.0,8.03,1066050.0
2018-12-20 15:40:00,8.03,8.04,7.98,7.99,1049050.0,8.03,8.04,7.98,7.99,1049050.0
2018-12-20 15:50:00,7.99,8.02,7.97,8.01,2452550.0,7.99,8.02,7.97,8.01,2452550.0
2018-12-21 09:30:00,8.03,8.08,8.0,8.05,1985750.0,8.03,8.08,8.0,8.05,1985750.0
2018-12-21 09:40:00,8.06,8.06,8.0,8.03,950600.0,8.06,8.06,8.0,8.03,950600.0
2018-12-21 09:50:00,8.01,8.07,8.01,8.07,590600.0,8.01,8.07,8.01,8.07,590600.0
2018-12-21 10:00:00,8.05,8.05,8.0,8.01,397400.0,8.05,8.05,8.0,8.01,397400.0
2018-12-21 10:10:00,8.01,8.12,8.01,8.11,1086800.0,8.01,8.12,8.01,8.11,1086800.0
2018-12-21 10:20:00,8.11,8.14,8.1,8.11,1177550.0,8.11,8.14,8.1,8.11,1177550.0
2018-12-21 10:30:00,8.11,8.13,8.09,8.11,668900.0,8.11,8.13,8.09,8.11,668900.0
2018-12-21 10:40:00,8.09,8.11,8.07,8.1,554700.0,8.09,8.11,8.07,8.1,554700.0
2018-12-21 10:50:00,8.12,8.12,8.06,8.07,650600.0,8.12,8.12,8.06,8.07,650600.0
2018-12-21 11:00:00,8.07,8.07,8.0,8.0,602750.0,8.07,8.07,8.0,8.0,602750.0
2018-12-21 11:10:00,8.01,8.04,8.01,8.04,397650.0,8.01,8.04,8.01,8.04,397650.0
2018-12-21 11:20:00,8.05,8.09,8.04,8.09,526700.0,8.05,8.09,8.04,8.09,526700.0
2018-12-21 11:30:00,8.09,8.09,8.07,8.07,424650.0,8.09,8.09,8.07,8.07,424650.0
2018-12-21 11:40:00,8.07,8.08,8.05,8.05,497400.0,8.07,8.08,8.05,8.05,497400.0
2018-12-21 11:50:00,8.06,8.09,8.06,8.08,559950.0,8.06,8.09,8.06,8.08,559950.0
2018-12-21 12:00:00,8.09,8.1,8.07,8.08,893250.0,8.09,8.1,8.07,8.08,893250.0
2018-12-21 12:10:00,8.08,8.08,8.05,8.06,1083300.0,8.08,8.08,8.05,8.06,1083300.0
2018-12-21 12:20:00,8.06,8.09,8.05,8.07,630300.0,8.06,8.09,8.05,8.07,630300.0
2018-12-21 12:30:00,8.07,8.08,8.04,8.08,475000.0,8.07,8.08,8.04,8.08,475000.0
2018-12-21 12:40:00,8.07,8.1,8.07,8.07,275250.0,8.07,8.1,8.07,8.07,275250.0
2018-12-21 12:50:00,8.07,8.08,8.02,8.03,497050.0,8.07,8.08,8.02,8.03,497050.0
2018-12-21 13:00:00,8.03,8.04,7.99,8.02,236300.0,8.03,8.04,7.99,8.02,236300.0
2018-12-21 13:10:00,8.02,8.02,7.99,8.0,188350.0,8.02,8.02,7.99,8.0,188350.0
2018-12-21 13:20:00,7.99,8.04,7.99,8.0,333550.0,7.99,8.04,7.99,8.0,333550.0
2018-12-21 13:30:00,8.01,8.03,7.99,8.0,546500.0,8.01,8.03,7.99,8.0,546500.0
2018-12-21 13:40:00,8.0,8.02,7.98,7.98,226500.0,8.0,8.02,7.98,7.98,226500.0
2018-12-21 13:50:00,7.97,7.99,7.97,7.99,287550.0,7.97,7.99,7.97,7.99,287550.0
2018-12-21 14:00:00,7.99,7.99,7.97,7.98,446450.0,7.99,7.99,7.97,7.98,446450.0
2018-12-21 14:10:00,7.99,8.0,7.96,8.0,231850.0,7.99,8.0,7.96,8.0,231850.0
2018-12-21 14:20:00,7.99,8.01,7.97,7.98,334200.0,7.99,8.01,7.97,7.98,334200.0
2018-12-21 14:30:00,7.97,7.98,7.97,7.97,368450.0,7.97,7.98,7.97,7.97,368450.0
2018-12-21 14:40:00,7.98,7.98,7.96,7.97,344900.0,7.98,7.98,7.96,7.97,344900.0
2018-12-21 14:50:00,7.98,8.0,7.96,7.96,464950.0,7.98,8.0,7.96,7.96,464950.0
2018-12-21 15:00:00,7.95,7.96,7.92,7.92,350000.0,7.95,7.96,7.92,7.92,350000.0
2018-12-21 15:10:00,7.92,7.92,7.87,7.87,639200.0,7.92,7.92,7.87,7.87,639200.0
2018-12-21 15:20:00,7.87,7.87,7.83,7.83,1533300.0,7.87,7.87,7.83,7.83,1533300.0
2018-12-21 15:30:00,7.84,7.85,7.81,7.83,978600.0,7.84,7.85,7.81,7.83,978600.0
2018-12-21 15:40:00,7.84,7.9,7.83,7.89,1669800.0,7.84,7.9,7.83,7.89,1669800.0
2018-12-21 15:50:00,7.88,7.9,7.87,7.89,3388000.0,7.88,7.9,7.87,7.89,3388000.0
2018-12-24 09:30:00,7.8,7.85,7.8,7.82,1358150.0,7.8,7.85,7.8,7.82,1358150.0
2018-12-24 09:40:00,7.82,7.83,7.7,7.71,819950.0,7.82,7.83,7.7,7.71,819950.0
2018-12-24 09:50:00,7.71,7.75,7.7,7.73,713050.0,7.71,7.75,7.7,7.73,713050.0
2018-12-24 10:00:00,7.72,7.74,7.66,7.71,726400.0,7.72,7.74,7.66,7.71,726400.0
2018-12-24 10:10:00,7.69,7.78,7.69,7.76,832400.0,7.69,7.78,7.69,7.76,832400.0
2018-12-24 10:20:00,7.75,7.78,7.75,7.77,979500.0,7.75,7.78,7.75,7.77,979500.0
2018-12-24 10:30:00,7.77,7.8,7.77,7.79,1371200.0,7.77,7.8,7.77,7.79,1371200.0
2018-12-24 10:40:00,7.79,7.83,7.79,7.79,1485300.0,7.79,7.83,7.79,7.79,1485300.0
2018-12-24 10:50:00,7.79,7.8,7.76,7.79,695850.0,7.79,7.8,7.76,7.79,695850.0
2018-12-24 11:00:00,7.79,7.82,7.76,7.77,452700.0,7.79,7.82,7.76,7.77,452700.0
2018-12-24 11:10:00,7.77,7.82,7.77,7.81,1165150.0,7.77,7.82,7.77,7.81,1165150.0
2018-12-24 11:20:00,7.81,7.81,7.75,7.75,577550.0,7.81,7.81,7.75,7.75,577550.0
2018-12-24 11:30:00,7.77,7.8,7.77,7.8,195850.0,7.77,7.8,7.77,7.8,195850.0
2018-12-24 11:40:00,7.8,7.82,7.77,7.77,421000.0,7.8,7.82,7.77,7.77,421000.0
2018-12-24 11:50:00,7.77,7.8,7.77,7.79,405500.0,7.77,7.8,7.77,7.79,405500.0
2018-12-24 12:00:00,7.8,7.82,7.77,7.78,709500.0,7.8,7.82,7.77,7.78,709500.0
2018-12-24 12:10:00,7.78,7.78,7.76,7.77,254900.0,7.78,7.78,7.76,7.77,254900.0
2018-12-24 12:20:00,7.77,7.79,7.76,7.78,246900.0,7.77,7.79,7.76,7.78,246900.0
2018-12-24 12:30:00,7.79,7.8,7.77,7.78,778000.0,7.79,7.8,7.77,7.78,778000.0
2018-12-24 12:40:00,7.79,7.79,7.75,7.75,745100.0,7.79,7.79,7.75,7.75,745100.0
2018-12-24 12:50:00,7.75,7.75,7.7,7.72,977600.0,7.75,7.75,7.7,7.72,977600.0
2018-12-26 09:30:00,7.74,7.77,7.71,7.74,1679150.0,7.74,7.77,7.71,7.74,1679150.0
2018-12-26 09:40:00,7.73,7.79,7.72,7.77,876100.0,7.73,7.79,7.72,7.77,876100.0
2018-12-26 09:50:00,7.76,7.8,7.76,7.78,602000.0,7.76,7.8,7.76,7.78,602000.0
2018-12-26 10:00:00,7.77,7.79,7.75,7.78,504650.0,7.77,7.79,7.75,7.78,504650.0
2018-12-26 10:10:00,7.78,7.79,7.74,7.77,594600.0,7.78,7.79,7.74,7.77,594600.0
2018-12-26 10:20:00,7.75,7.78,7.73,7.75,725050.0,7.75,7.78,7.73,7.75,725050.0
2018-12-26 10:30:00,7.75,7.76,7.68,7.72,1163700.0,7.75,7.76,7.68,7.72,1163700.0
2018-12-26 10:40:00,7.7,7.73,7.67,7.73,436050.0,7.7,7.73,7.67,7.73,436050.0
2018-12-26 10:50:00,7.73,7.75,7.69,7.7,256600.0,7.73,7.75,7.69,7.7,256600.0
2018-12-26 11:00:00,7.7,7.73,7.69,7.73,629150.0,7.7,7.73,7.69,7.73,629150.0
2018-12-26 11:10:00,7.74,7.78,7.73,7.77,580000.0,7.74,7.78,7.73,7.77,580000.0
2018-12-26 11:20:00,7.77,7.8,7.76,7.8,298950.0,7.77,7.8,7.76,7.8,298950.0
2018-12-26 11:30:00,7.81,7.84,7.8,7.84,875300.0,7.81,7.84,7.8,7.84,875300.0
2018-12-26 11:40:00,7.84,7.86,7.83,7.85,848750.0,7.84,7.86,7.83,7.85,848750.0
2018-12-26 11:50:00,7.85,7.85,7.82,7.84,997150.0,7.85,7.85,7.82,7.84,997150.0
2018-12-26 12:00:00,7.84,7.89,7.84,7.88,374250.0,7.84,7.89,7.84,7.88,374250.0
2018-12-26 12:10:00,7.89,7.99,7.89,7.96,1953350.0,7.89,7.99,7.89,7.96,1953350.0
2018-12-26 12:20:00,7.96,7.98,7.96,7.97,1093900.0,7.96,7.98,7.96,7.97,1093900.0
2018-12-26 12:30:00,7.96,7.99,7.95,7.98,154250.0,7.96,7.99,7.95,7.98,154250.0
2018-12-26 12:40:00,7.98,8.03,7.98,8.02,430050.0,7.98,8.03,7.98,8.02,430050.0
2018-12-26 12:50:00,8.02,8.03,8.02,8.02,127450.0,8.02,8.03,8.02,8.02,127450.0
2018-12-26 13:00:00,8.01,8.02,7.98,7.99,155000.0,8.01,8.02,7.98,7.99,155000.0
2018-12-26 13:10:00,8.0,8.0,7.93,7.94,374350.0,8.0,8.0,7.93,7.94,374350.0
2018-12-26 13:20:00,7.94,7.98,7.94,7.98,245000.0,7.94,7.98,7.94,7.98,245000.0
2018-12-26 13:30:00,7.96,7.97,7.96,7.97,55000.0,7.96,7.97,7.96,7.97,55000.0
2018-12-26 13:40:00,7.98,8.0,7.98,7.99,286000.0,7.98,8.0,7.98,7.99,286000.0
2018-12-26 13:50:00,7.99,8.03,7.99,8.03,176450.0,7.99,8.03,7.99,8.03,176450.0
2018-12-26 14:00:00,8.03,8.04,8.0,8.01,296000.0,8.03,8.04,8.0,8.01,296000.0
2018-12-26 14:10:00,8.01,8.01,7.97,7.98,365000.0,8.01,8.01,7.97,7.98,365000.0
2018-12-26 14:20:00,7.97,7.98,7.94,7.97,416000.0,7.97,7.98,7.94,7.97,416000.0
2018-12-26 14:30:00,7.97,7.99,7.96,7.97,287500.0,7.97,7.99,7.96,7.97,287500.0
2018-12-26 14:40:00,7.97,7.98,7.96,7.97,223400.0,7.97,7.98,7.96,7.97,223400.0
2018-12-26 14:50:00,7.96,7.98,7.96,7.98,160000.0,7.96,7.98,7.96,7.98,160000.0
2018-12-26 15:00:00,7.98,8.02,7.98,8.01,662300.0,7.98,8.02,7.98,8.01,662300.0
2018-12-26 15:10:00,8.01,8.03,8.0,8.01,352900.0,8.01,8.03,8.0,8.01,352900.0
2018-12-26 15:20:00,8.01,8.07,8.01,8.06,441100.0,8.01,8.07,8.01,8.06,441100.0
2018-12-26 15:30:00,8.07,8.08,8.05,8.08,472350.0,8.07,8.08,8.05,8.08,472350.0
2018-12-26 15:40:00,8.08,8.1,8.06,8.08,702200.0,8.08,8.1,8.06,8.08,702200.0
2018-12-26 15:50:00,8.08,8.12,8.08,8.11,1782300.0,8.08,8.12,8.08,8.11,1782300.0
2018-12-27 09:30:00,8.09,8.09,8.05,8.07,451150.0,8.09,8.09,8.05,8.07,451150.0
2018-12-27 09:40:00,8.06,8.09,8.05,8.05,748900.0,8.06,8.09,8.05,8.05,748900.0
2018-12-27 09:50:00,8.05,8.06,8.02,8.06,436500.0,8.05,8.06,8.02,8.06,436500.0
2018-12-27 10:00:00,8.05,8.11,8.05,8.08,381350.0,8.05,8.11,8.05,8.08,381350.0
2018-12-27 10:10:00,8.09,8.1,8.07,8.07,220100.0,8.09,8.1,8.07,8.07,220100.0
2018-12-27 10:20:00,8.06,8.07,8.04,8.07,105000.0,8.06,8.07,8.04,8.07,105000.0
2018-12-27 10:30:00,8.07,8.12,8.06,8.09,489500.0,8.07,8.12,8.06,8.09,489500.0
2018-12-27 10:40:00,8.09,8.1,8.07,8.09,340550.0,8.09,8.1,8.07,8.09,340550.0
2018-12-27 10:50:00,8.09,8.1,8.07,8.09,195000.0,8.09,8.1,8.07,8.09,195000.0
2018-12-27 11:00:00,8.09,8.1,8.07,8.08,468000.0,8.09,8.1,8.07,8.08,468000.0
2018-12-27 11:10:00,8.09,8.13,8.08,8.13,507900.0,8.09,8.13,8.08,8.13,507900.0
2018-12-27 11:20:00,8.13,8.19,8.13,8.17,774050.0,8.13,8.19,8.13,8.17,774050.0
2018-12-27 11:30:00,8.18,8.19,8.14,8.16,578800.0,8.18,8.19,8.14,8.16,578800.0
2018-12-27 11:40:00,8.15,8.16,8.09,8.11,432600.0,8.15,8.16,8.09,8.11,432600.0
2018-12-27 11:50:00,8.12,8.12,8.1,8.11,546800.0,8.12,8.12,8.1,8.11,546800.0
2018-12-27 12:00:00,8.11,8.11,8.06,8.08,547400.0,8.11,8.11,8.06,8.08,547400.0
2018-12-27 12:10:00,8.07,8.11,8.07,8.11,200500.0,8.07,8.11,8.07,8.11,200500.0
2018-12-27 12:20:00,8.1,8.11,8.0,8.05,853800.0,8.1,8.11,8.0,8.05,853800.0
2018-12-27 12:30:00,8.04,8.06,8.03,8.06,270000.0,8.04,8.06,8.03,8.06,270000.0
2018-12-27 12:40:00,8.05,8.06,8.01,8.05,244100.0,8.05,8.06,8.01,8.05,244100.0
2018-12-27 12:50:00,8.05,8.08,8.05,8.07,121750.0,8.05,8.08,8.05,8.07,121750.0
2018-12-27 13:00:00,8.08,8.1,8.08,8.09,165800.0,8.08,8.1,8.08,8.09,165800.0
2018-12-27 13:10:00,8.1,8.11,8.07,8.08,319950.0,8.1,8.11,8.07,8.08,319950.0
2018-12-27 13:20:00,8.07,8.08,8.07,8.07,145000.0,8.07,8.08,8.07,8.07,145000.0
2018-12-27 13:30:00,8.07,8.1,8.07,8.08,286500.0,8.07,8.1,8.07,8.08,286500.0
2018-12-27 13:40:00,8.08,8.09,8.03,8.04,423600.0,8.08,8.09,8.03,8.04,423600.0
2018-12-27 13:50:00,8.04,8.04,8.02,8.04,228200.0,8.04,8.04,8.02,8.04,228200.0
2018-12-27 14:00:00,8.03,8.06,8.02,8.03,461150.0,8.03,8.06,8.02,8.03,461150.0
2018-12-27 14:10:00,8.03,8.04,8.01,8.03,610350.0,8.03,8.04,8.01,8.03,610350.0
2018-12-27 14:20:00,8.03,8.07,8.03,8.06,495000.0,8.03,8.07,8.03,8.06,495000.0
2018-12-27 14:30:00,8.06,8.07,8.04,8.07,258150.0,8.06,8.07,8.04,8.07,258150.0
2018-12-27 14:40:00,8.07,8.12,8.07,8.11,443350.0,8.07,8.12,8.07,8.11,443350.0
2018-12-27 14:50:00,8.1,8.13,8.09,8.12,184250.0,8.1,8.13,8.09,8.12,184250.0
2018-12-27 15:00:00,8.13,8.13,8.11,8.13,288950.0,8.13,8.13,8.11,8.13,288950.0
2018-12-27 15:10:00,8.12,8.18,8.12,8.17,1050350.0,8.12,8.18,8.12,8.17,1050350.0
2018-12-27 15:20:00,8.18,8.23,8.18,8.23,1035150.0,8.18,8.23,8.18,8.23,1035150.0
2018-12-27 15:30:00,8.23,8.26,8.22,8.25,579750.0,8.23,8.26,8.22,8.25,579750.0
2018-12-27 15:40:00,8.26,8.28,8.25,8.26,1758950.0,8.26,8.28,8.25,8.26,1758950.0
2018-12-27 15:50:00,8.26,8.29,8.23,8.29,1632500.0,8.26,8.29,8.23,8.29,1632500.0
2018-12-28 09:30:00,8.3,8.4,8.3,8.35,777650.0,8.3,8.4,8.3,8.35,777650.0
2018-12-28 09:40:00,8.33,8.49,8.33,8.46,1385350.0,8.33,8.49,8.33,8.46,1385350.0
2018-12-28 09:50:00,8.45,8.45,8.41,8.44,445100.0,8.45,8.45,8.41,8.44,445100.0
2018-12-28 10:00:00,8.45,8.46,8.38,8.41,910000.0,8.45,8.46,8.38,8.41,910000.0
2018-12-28 10:10:00,8.4,8.45,8.4,8.43,884150.0,8.4,8.45,8.4,8.43,884150.0
2018-12-28 10:20:00,8.43,8.44,8.39,8.39,549050.0,8.43,8.44,8.39,8.39,549050.0
2018-12-28 10:30:00,8.36,8.4,8.35,8.36,410700.0,8.36,8.4,8.35,8.36,410700.0
2018-12-28 10:40:00,8.37,8.44,8.37,8.43,545900.0,8.37,8.44,8.37,8.43,545900.0
2018-12-28 10:50:00,8.44,8.46,8.41,8.42,320000.0,8.44,8.46,8.41,8.42,320000.0
2018-12-28 11:00:00,8.41,8.45,8.39,8.44,414750.0,8.41,8.45,8.39,8.44,414750.0
2018-12-28 11:10:00,8.44,8.44,8.39,8.43,417300.0,8.44,8.44,8.39,8.43,417300.0
2018-12-28 11:20:00,8.42,8.44,8.41,8.44,420000.0,8.42,8.44,8.41,8.44,420000.0
2018-12-28 11:30:00,8.44,8.51,8.44,8.5,859250.0,8.44,8.51,8.44,8.5,859250.0
2018-12-28 11:40:00,8.5,8.51,8.44,8.46,363550.0,8.5,8.51,8.44,8.46,363550.0
2018-12-28 11:50:00,8.45,8.48,8.45,8.47,216700.0,8.45,8.48,8.45,8.47,216700.0
2018-12-28 12:00:00,8.48,8.5,8.47,8.47,254300.0,8.48,8.5,8.47,8.47,254300.0
2018-12-28 12:10:00,8.47,8.48,8.43,8.44,150000.0,8.47,8.48,8.43,8.44,150000.0
2018-12-28 12:20:00,8.44,8.49,8.44,8.48,810300.0,8.44,8.49,8.44,8.48,810300.0
2018-12-28 12:30:00,8.49,8.5,8.48,8.5,514150.0,8.49,8.5,8.48,8.5,514150.0
2018-12-28 12:40:00,8.51,8.51,8.48,8.48,450000.0,8.51,8.51,8.48,8.48,450000.0
2018-12-28 12:50:00,8.48,8.49,8.46,8.46,245700.0,8.48,8.49,8.46,8.46,245700.0
2018-12-28 13:00:00,8.47,8.49,8.47,8.48,256050.0,8.47,8.49,8.47,8.48,256050.0
2018-12-28 13:10:00,8.48,8.49,8.47,8.48,302100.0,8.48,8.49,8.47,8.48,302100.0
2018-12-28 13:20:00,8.47,8.48,8.46,8.47,195150.0,8.47,8.48,8.46,8.47,195150.0
2018-12-28 13:30:00,8.48,8.5,8.47,8.48,268550.0,8.48,8.5,8.47,8.48,268550.0
2018-12-28 13:40:00,8.49,8.5,8.47,8.49,234350.0,8.49,8.5,8.47,8.49,234350.0
2018-12-28 13:50:00,8.49,8.5,8.48,8.48,314650.0,8.49,8.5,8.48,8.48,314650.0
2018-12-28 14:00:00,8.49,8.55,8.49,8.55,1272350.0,8.49,8.55,8.49,8.55,1272350.0
2018-12-28 14:10:00,8.55,8.59,8.54,8.57,1118050.0,8.55,8.59,8.54,8.57,1118050.0
2018-12-28 14:20:00,8.59,8.6,8.52,8.52,501550.0,8.59,8.6,8.52,8.52,501550.0
2018-12-28 14:30:00,8.52,8.55,8.52,8.55,291500.0,8.52,8.55,8.52,8.55,291500.0
2018-12-28 14:40:00,8.55,8.56,8.54,8.56,726550.0,8.55,8.56,8.54,8.56,726550.0
2018-12-28 14:50:00,8.56,8.6,8.56,8.57,707050.0,8.56,8.6,8.56,8.57,707050.0
2018-12-28 15:00:00,8.58,8.58,8.51,8.53,443000.0,8.58,8.58,8.51,8.53,443000.0
2018-12-28 15:10:00,8.52,8.53,8.49,8.49,519750.0,8.52,8.53,8.49,8.49,519750.0
2018-12-28 15:20:00,8.48,8.48,8.42,8.45,633400.0,8.48,8.48,8.42,8.45,633400.0
2018-12-28 15:30:00,8.45,8.49,8.43,8.45,828800.0,8.45,8.49,8.43,8.45,828800.0
2018-12-28 15:40:00,8.46,8.47,8.45,8.47,1182000.0,8.46,8.47,8.45,8.47,1182000.0
2018-12-28 15:50:00,8.47,8.5,8.45,8.48,1780050.0,8.47,8.5,8.45,8.48,1780050.0
2018-12-31 09:30:00,8.51,8.67,8.51,8.6,508750.0,8.51,8.67,8.51,8.6,508750.0
2018-12-31 09:40:00,8.6,8.65,8.58,8.6,652600.0,8.6,8.65,8.58,8.6,652600.0
2018-12-31 09:50:00,8.6,8.67,8.6,8.66,1402050.0,8.6,8.67,8.6,8.66,1402050.0
2018-12-31 10:00:00,8.64,8.65,8.56,8.6,1023600.0,8.64,8.65,8.56,8.6,1023600.0
2018-12-31 10:10:00,8.6,8.6,8.51,8.53,359650.0,8.6,8.6,8.51,8.53,359650.0
2018-12-31 10:20:00,8.52,8.59,8.52,8.59,561300.0,8.52,8.59,8.52,8.59,561300.0
2018-12-31 10:30:00,8.57,8.57,8.53,8.55,812550.0,8.57,8.57,8.53,8.55,812550.0
2018-12-31 10:40:00,8.55,8.61,8.54,8.59,404250.0,8.55,8.61,8.54,8.59,404250.0
2018-12-31 10:50:00,8.58,8.6,8.56,8.58,403600.0,8.58,8.6,8.56,8.58,403600.0
2018-12-31 11:00:00,8.59,8.59,8.56,8.56,377500.0,8.59,8.59,8.56,8.56,377500.0
2018-12-31 11:10:00,8.55,8.55,8.52,8.54,231500.0,8.55,8.55,8.52,8.54,231500.0
2018-12-31 11:20:00,8.53,8.57,8.53,8.57,266250.0,8.53,8.57,8.53,8.57,266250.0
2018-12-31 11:30:00,8.56,8.56,8.52,8.55,204100.0,8.56,8.56,8.52,8.55,204100.0
2018-12-31 11:40:00,8.54,8.56,8.52,8.56,621500.0,8.54,8.56,8.52,8.56,621500.0
2018-12-31 11:50:00,8.55,8.6,8.54,8.6,438350.0,8.55,8.6,8.54,8.6,438350.0
2018-12-31 12:00:00,8.6,8.64,8.6,8.64,290100.0,8.6,8.64,8.6,8.64,290100.0
2018-12-31 12:10:00,8.64,8.65,8.58,8.58,440950.0,8.64,8.65,8.58,8.58,440950.0
2018-12-31 12:20:00,8.59,8.6,8.57,8.59,439000.0,8.59,8.6,8.57,8.59,439000.0
2018-12-31 12:30:00,8.59,8.6,8.57,8.59,279800.0,8.59,8.6,8.57,8.59,279800.0
2018-12-31 12:40:00,8.59,8.62,8.59,8.61,205000.0,8.59,8.62,8.59,8.61,205000.0
2018-12-31 12:50:00,8.61,8.62,8.6,8.62,245000.0,8.61,8.62,8.6,8.62,245000.0
2018-12-31 13:00:00,8.61,8.62,8.59,8.62,384750.0,8.61,8.62,8.59,8.62,384750.0
2018-12-31 13:10:00,8.62,8.64,8.61,8.64,222350.0,8.62,8.64,8.61,8.64,222350.0
2018-12-31 13:20:00,8.64,8.64,8.62,8.63,278300.0,8.64,8.64,8.62,8.63,278300.0
2018-12-31 13:30:00,8.64,8.64,8.62,8.63,195000.0,8.64,8.64,8.62,8.63,195000.0
2018-12-31 13:40:00,8.62,8.64,8.61,8.62,237500.0,8.62,8.64,8.61,8.62,237500.0
2018-12-31 13:50:00,8.63,8.63,8.61,8.62,168800.0,8.63,8.63,8.61,8.62,168800.0
2018-12-31 14:00:00,8.62,8.63,8.61,8.63,205000.0,8.62,8.63,8.61,8.63,205000.0
2018-12-31 14:10:00,8.62,8.63,8.61,8.63,290000.0,8.62,8.63,8.61,8.63,290000.0
2018-12-31 14:20:00,8.63,8.63,8.59,8.6,483750.0,8.63,8.63,8.59,8.6,483750.0
2018-12-31 14:30:00,8.6,8.61,8.59,8.61,180850.0,8.6,8.61,8.59,8.61,180850.0
2018-12-31 14:40:00,8.61,8.62,8.6,8.62,154700.0,8.61,8.62,8.6,8.62,154700.0
2018-12-31 14:50:00,8.62,8.64,8.62,8.62,297550.0,8.62,8.64,8.62,8.62,297550.0
2018-12-31 15:00:00,8.61,8.62,8.6,8.61,360050.0,8.61,8.62,8.6,8.61,360050.0
2018-12-31 15:10:00,8.6,8.61,8.59,8.61,210000.0,8.6,8.61,8.59,8.61,210000.0
2018-12-31 15:20:00,8.61,8.61,8.59,8.61,350350.0,8.61,8.61,8.59,8.61,350350.0
2018-12-31 15:30:00,8.61,8.62,8.6,8.61,510350.0,8.61,8.62,8.6,8.61,510350.0
2018-12-31 15:40:00,8.62,8.64,8.61,8.61,664750.0,8.62,8.64,8.61,8.61,664750.0
2018-12-31 15:50:00,8.61,8.64,8.58,8.64,2171950.0,8.61,8.64,8.58,8.64,2171950.0
2019-01-02 09:30:00,8.56,8.61,8.51,8.53,730500.0,8.56,8.61,8.51,8.53,730500.0
2019-01-02 09:40:00,8.51,8.58,8.48,8.58,682100.0,8.51,8.58,8.48,8.58,682100.0
2019-01-02 09:50:00,8.57,8.6,8.54,8.57,356900.0,8.57,8.6,8.54,8.57,356900.0
2019-01-02 10:00:00,8.55,8.6,8.55,8.6,157400.0,8.55,8.6,8.55,8.6,157400.0
2019-01-02 10:10:00,8.59,8.63,8.58,8.6,347800.0,8.59,8.63,8.58,8.6,347800.0
2019-01-02 10:20:00,8.6,8.64,8.6,8.61,847700.0,8.6,8.64,8.6,8.61,847700.0
2019-01-02 10:30:00,8.62,8.65,8.61,8.64,520000.0,8.62,8.65,8.61,8.64,520000.0
2019-01-02 10:40:00,8.65,8.7,8.65,8.69,616400.0,8.65,8.7,8.65,8.69,616400.0
2019-01-02 10:50:00,8.69,8.74,8.69,8.73,693400.0,8.69,8.74,8.69,8.73,693400.0
2019-01-02 11:00:00,8.73,8.76,8.73,8.75,636350.0,8.73,8.76,8.73,8.75,636350.0
2019-01-02 11:10:00,8.76,8.78,8.75,8.78,596050.0,8.76,8.78,8.75,8.78,596050.0
2019-01-02 11:20:00,8.78,8.79,8.73,8.73,824200.0,8.78,8.79,8.73,8.73,824200.0
2019-01-02 11:30:00,8.72,8.73,8.68,8.68,257950.0,8.72,8.73,8.68,8.68,257950.0
2019-01-02 11:40:00,8.69,8.78,8.69,8.76,447350.0,8.69,8.78,8.69,8.76,447350.0
2019-01-02 11:50:00,8.75,8.76,8.73,8.73,260000.0,8.75,8.76,8.73,8.73,260000.0
2019-01-02 12:00:00,8.73,8.74,8.72,8.74,250500.0,8.73,8.74,8.72,8.74,250500.0
2019-01-02 12:10:00,8.74,8.74,8.72,8.74,255000.0,8.74,8.74,8.72,8.74,255000.0
2019-01-02 12:20:00,8.74,8.76,8.74,8.75,340950.0,8.74,8.76,8.74,8.75,340950.0
2019-01-02 12:30:00,8.75,8.79,8.75,8.78,594350.0,8.75,8.79,8.75,8.78,594350.0
2019-01-02 12:40:00,8.79,8.82,8.77,8.8,1054250.0,8.79,8.82,8.77,8.8,1054250.0
2019-01-02 12:50:00,8.79,8.82,8.78,8.79,823300.0,8.79,8.82,8.78,8.79,823300.0
2019-01-02 13:00:00,8.79,8.86,8.77,8.86,1224200.0,8.79,8.86,8.77,8.86,1224200.0
2019-01-02 13:10:00,8.86,8.88,8.85,8.88,492050.0,8.86,8.88,8.85,8.88,492050.0
2019-01-02 13:20:00,8.88,8.9,8.88,8.89,567750.0,8.88,8.9,8.88,8.89,567750.0
2019-01-02 13:30:00,8.9,8.92,8.88,8.88,674750.0,8.9,8.92,8.88,8.88,674750.0
2019-01-02 13:40:00,8.88,8.89,8.86,8.88,259500.0,8.88,8.89,8.86,8.88,259500.0
2019-01-02 13:50:00,8.89,8.91,8.88,8.91,770000.0,8.89,8.91,8.88,8.91,770000.0
2019-01-02 14:00:00,8.91,8.92,8.87,8.87,526400.0,8.91,8.92,8.87,8.87,526400.0
2019-01-02 14:10:00,8.88,8.91,8.87,8.91,340000.0,8.88,8.91,8.87,8.91,340000.0
2019-01-02 14:20:00,8.9,8.94,8.9,8.91,430800.0,8.9,8.94,8.9,8.91,430800.0
2019-01-02 14:30:00,8.92,8.95,8.88,8.89,517200.0,8.92,8.95,8.88,8.89,517200.0
2019-01-02 14:40:00,8.9,8.94,8.88,8.94,335500.0,8.9,8.94,8.88,8.94,335500.0
2019-01-02 14:50:00,8.93,8.93,8.88,8.88,225800.0,8.93,8.93,8.88,8.88,225800.0
2019-01-02 15:00:00,8.88,8.9,8.86,8.87,311300.0,8.88,8.9,8.86,8.87,311300.0
2019-01-02 15:10:00,8.87,8.87,8.84,8.85,707300.0,8.87,8.87,8.84,8.85,707300.0
2019-01-02 15:20:00,8.84,8.86,8.84,8.85,585400.0,8.84,8.86,8.84,8.85,585400.0
2019-01-02 15:30:00,8.84,8.85,8.82,8.83,650750.0,8.84,8.85,8.82,8.83,650750.0
2019-01-02 15:40:00,8.83,8.86,8.82,8.85,979300.0,8.83,8.86,8.82,8.85,979300.0
2019-01-02 15:50:00,8.85,8.87,8.84,8.87,2252950.0,8.85,8.87,8.84,8.87,2252950.0
2019-01-03 09:30:00,8.84,8.98,8.8,8.93,1247300.0,8.84,8.98,8.8,8.93,1247300.0
2019-01-03 09:40:00,8.93,9.0,8.89,8.93,910350.0,8.93,9.0,8.89,8.93,910350.0
2019-01-03 09:50:00,8.93,8.96,8.93,8.95,481200.0,8.93,8.96,8.93,8.95,481200.0
2019-01-03 10:00:00,8.93,8.97,8.91,8.91,776100.0,8.93,8.97,8.91,8.91,776100.0
2019-01-03 10:10:00,8.92,8.93,8.87,8.89,466100.0,8.92,8.93,8.87,8.89,466100.0
2019-01-03 10:20:00,8.9,8.95,8.89,8.91,630800.0,8.9,8.95,8.89,8.91,630800.0
2019-01-03 10:30:00,8.92,8.92,8.86,8.86,484650.0,8.92,8.92,8.86,8.86,484650.0
2019-01-03 10:40:00,8.86,8.86,8.83,8.83,347500.0,8.86,8.86,8.83,8.83,347500.0
2019-01-03 10:50:00,8.83,8.88,8.82,8.87,307200.0,8.83,8.88,8.82,8.87,307200.0
2019-01-03 11:00:00,8.88,8.9,8.87,8.88,549800.0,8.88,8.9,8.87,8.88,549800.0
2019-01-03 11:10:00,8.89,8.96,8.89,8.96,293700.0,8.89,8.96,8.89,8.96,293700.0
2019-01-03 11:20:00,8.96,8.97,8.91,8.93,480250.0,8.96,8.97,8.91,8.93,480250.0
2019-01-03 11:30:00,8.93,8.97,8.93,8.96,601900.0,8.93,8.97,8.93,8.96,601900.0
2019-01-03 11:40:00,8.96,8.97,8.9,8.9,908500.0,8.96,8.97,8.9,8.9,908500.0
2019-01-03 11:50:00,8.9,8.92,8.89,8.9,527850.0,8.9,8.92,8.89,8.9,527850.0
2019-01-03 12:00:00,8.89,8.9,8.83,8.83,423150.0,8.89,8.9,8.83,8.83,423150.0
2019-01-03 12:10:00,8.85,8.88,8.84,8.85,221550.0,8.85,8.88,8.84,8.85,221550.0
2019-01-03 12:20:00,8.85,8.85,8.83,8.84,186200.0,8.85,8.85,8.83,8.84,186200.0
2019-01-03 12:30:00,8.84,8.85,8.8,8.82,302100.0,8.84,8.85,8.8,8.82,302100.0
2019-01-03 12:40:00,8.82,8.82,8.78,8.8,532950.0,8.82,8.82,8.78,8.8,532950.0
2019-01-03 12:50:00,8.8,8.84,8.8,8.83,278650.0,8.8,8.84,8.8,8.83,278650.0
2019-01-03 13:00:00,8.85,8.85,8.82,8.83,397000.0,8.85,8.85,8.82,8.83,397000.0
2019-01-03 13:10:00,8.83,8.85,8.79,8.8,255500.0,8.83,8.85,8.79,8.8,255500.0
2019-01-03 13:20:00,8.8,8.8,8.79,8.8,526800.0,8.8,8.8,8.79,8.8,526800.0
2019-01-03 13:30:00,8.8,8.8,8.76,8.8,341800.0,8.8,8.8,8.76,8.8,341800.0
2019-01-03 13:40:00,8.8,8.82,8.79,8.82,322650.0,8.8,8.82,8.79,8.82,322650.0
2019-01-03 13:50:00,8.81,8.82,8.79,8.8,230100.0,8.81,8.82,8.79,8.8,230100.0
2019-01-03 14:00:00,8.8,8.82,8.79,8.82,275500.0,8.8,8.82,8.79,8.82,275500.0
2019-01-03 14:10:00,8.83,8.84,8.81,8.83,813350.0,8.83,8.84,8.81,8.83,813350.0
2019-01-03 14:20:00,8.84,8.88,8.83,8.88,413100.0,8.84,8.88,8.83,8.88,413100.0
2019-01-03 14:30:00,8.87,8.89,8.82,8.85,748750.0,8.87,8.89,8.82,8.85,748750.0
2019-01-03 14:40:00,8.85,8.85,8.79,8.8,887650.0,8.85,8.85,8.79,8.8,887650.0
2019-01-03 14:50:00,8.8,8.82,8.79,8.82,485000.0,8.8,8.82,8.79,8.82,485000.0
2019-01-03 15:00:00,8.81,8.83,8.8,8.81,504800.0,8.81,8.83,8.8,8.81,504800.0
2019-01-03 15:10:00,8.81,8.82,8.79,8.81,578150.0,8.81,8.82,8.79,8.81,578150.0
2019-01-03 15:20:00,8.81,8.81,8.78,8.79,741900.0,8.81,8.81,8.78,8.79,741900.0
2019-01-03 15:30:00,8.79,8.83,8.78,8.81,854350.0,8.79,8.83,8.78,8.81,854350.0
2019-01-03 15:40:00,8.82,8.83,8.8,8.8,952500.0,8.82,8.83,8.8,8.8,952500.0
2019-01-03 15:50:00,8.81,8.81,8.78,8.79,2397350.0,8.81,8.81,8.78,8.79,2397350.0
2019-01-04 09:30:00,8.88,8.89,8.83,8.83,1872400.0,8.88,8.89,8.83,8.83,1872400.0
2019-01-04 09:40:00,8.83,8.93,8.83,8.92,821550.0,8.83,8.93,8.83,8.92,821550.0
2019-01-04 09:50:00,8.93,8.98,8.93,8.94,1579050.0,8.93,8.98,8.93,8.94,1579050.0
2019-01-04 10:00:00,8.94,8.94,8.88,8.89,1074150.0,8.94,8.94,8.88,8.89,1074150.0
2019-01-04 10:10:00,8.88,8.89,8.86,8.86,438150.0,8.88,8.89,8.86,8.86,438150.0
2019-01-04 10:20:00,8.85,8.94,8.84,8.93,1703800.0,8.85,8.94,8.84,8.93,1703800.0
2019-01-04 10:30:00,8.94,8.96,8.89,8.9,1706050.0,8.94,8.96,8.89,8.9,1706050.0
2019-01-04 10:40:00,8.9,8.9,8.85,8.86,1035650.0,8.9,8.9,8.85,8.86,1035650.0
2019-01-04 10:50:00,8.86,8.87,8.84,8.87,610950.0,8.86,8.87,8.84,8.87,610950.0
2019-01-04 11:00:00,8.87,8.93,8.86,8.93,623500.0,8.87,8.93,8.86,8.93,623500.0
2019-01-04 11:10:00,8.93,8.95,8.93,8.95,509050.0,8.93,8.95,8.93,8.95,509050.0
2019-01-04 11:20:00,8.96,8.97,8.94,8.94,307500.0,8.96,8.97,8.94,8.94,307500.0
2019-01-04 11:30:00,8.94,8.96,8.92,8.94,483300.0,8.94,8.96,8.92,8.94,483300.0
2019-01-04 11:40:00,8.95,8.97,8.94,8.97,260000.0,8.95,8.97,8.94,8.97,260000.0
2019-01-04 11:50:00,8.97,8.98,8.94,8.97,401250.0,8.97,8.98,8.94,8.97,401250.0
2019-01-04 12:00:00,8.97,8.97,8.96,8.97,176950.0,8.97,8.97,8.96,8.97,176950.0
2019-01-04 12:10:00,8.96,8.99,8.95,8.97,273300.0,8.96,8.99,8.95,8.97,273300.0
2019-01-04 12:20:00,8.97,8.99,8.97,8.98,266900.0,8.97,8.99,8.97,8.98,266900.0
2019-01-04 12:30:00,8.98,9.0,8.98,9.0,163350.0,8.98,9.0,8.98,9.0,163350.0
2019-01-04 12:40:00,9.0,9.04,9.0,9.04,634750.0,9.0,9.04,9.0,9.04,634750.0
2019-01-04 12:50:00,9.04,9.05,9.04,9.05,315100.0,9.04,9.05,9.04,9.05,315100.0
2019-01-04 13:00:00,9.05,9.11,9.05,9.07,913650.0,9.05,9.11,9.05,9.07,913650.0
2019-01-04 13:10:00,9.08,9.09,9.03,9.04,940000.0,9.08,9.09,9.03,9.04,940000.0
2019-01-04 13:20:00,9.04,9.09,9.04,9.09,394700.0,9.04,9.09,9.04,9.09,394700.0
2019-01-04 13:30:00,9.09,9.1,9.03,9.04,919650.0,9.09,9.1,9.03,9.04,919650.0
2019-01-04 13:40:00,9.04,9.04,9.02,9.03,480250.0,9.04,9.04,9.02,9.03,480250.0
2019-01-04 13:50:00,9.02,9.04,8.98,9.04,559900.0,9.02,9.04,8.98,9.04,559900.0
2019-01-04 14:00:00,9.04,9.08,9.03,9.06,942050.0,9.04,9.08,9.03,9.06,942050.0
2019-01-04 14:10:00,9.07,9.09,9.05,9.08,766250.0,9.07,9.09,9.05,9.08,766250.0
2019-01-04 14:20:00,9.08,9.14,9.08,9.13,575400.0,9.08,9.14,9.08,9.13,575400.0
2019-01-04 14:30:00,9.13,9.15,9.11,9.13,714450.0,9.13,9.15,9.11,9.13,714450.0
2019-01-04 14:40:00,9.13,9.14,9.1,9.12,297500.0,9.13,9.14,9.1,9.12,297500.0
2019-01-04 14:50:00,9.12,9.12,9.09,9.1,455000.0,9.12,9.12,9.09,9.1,455000.0
2019-01-04 15:00:00,9.1,9.1,9.09,9.1,710000.0,9.1,9.1,9.09,9.1,710000.0
2019-01-04 15:10:00,9.09,9.11,9.09,9.1,527250.0,9.09,9.11,9.09,9.1,527250.0
2019-01-04 15:20:00,9.1,9.11,9.08,9.1,906800.0,9.1,9.11,9.08,9.1,906800.0
2019-01-04 15:30:00,9.1,9.12,9.1,9.11,748150.0,9.1,9.12,9.1,9.11,748150.0
2019-01-04 15:40:00,9.11,9.11,9.08,9.08,1128050.0,9.11,9.11,9.08,9.08,1128050.0
2019-01-04 15:50:00,9.09,9.1,9.07,9.1,2985600.0,9.09,9.1,9.07,9.1,2985600.0
2019-01-07 09:30:00,9.09,9.23,9.08,9.21,761400.0,9.09,9.23,9.08,9.21,761400.0
2019-01-07 09:40:00,9.2,9.31,9.2,9.24,1343200.0,9.2,9.31,9.2,9.24,1343200.0
2019-01-07 09:50:00,9.26,9.38,9.24,9.36,1253850.0,9.26,9.38,9.24,9.36,1253850.0
2019-01-07 10:00:00,9.34,9.46,9.34,9.43,902500.0,9.34,9.46,9.34,9.43,902500.0
2019-01-07 10:10:00,9.42,9.43,9.33,9.41,1248400.0,9.42,9.43,9.33,9.41,1248400.0
2019-01-07 10:20:00,9.42,9.48,9.4,9.45,1751550.0,9.42,9.48,9.4,9.45,1751550.0
2019-01-07 10:30:00,9.43,9.45,9.41,9.44,671500.0,9.43,9.45,9.41,9.44,671500.0
2019-01-07 10:40:00,9.44,9.45,9.42,9.44,359100.0,9.44,9.45,9.42,9.44,359100.0
2019-01-07 10:50:00,9.45,9.51,9.43,9.47,1122900.0,9.45,9.51,9.43,9.47,1122900.0
2019-01-07 11:00:00,9.47,9.55,9.46,9.54,1244700.0,9.47,9.55,9.46,9.54,1244700.0
2019-01-07 11:10:00,9.55,9.6,9.54,9.59,975300.0,9.55,9.6,9.54,9.59,975300.0
2019-01-07 11:20:00,9.56,9.58,9.52,9.54,673000.0,9.56,9.58,9.52,9.54,673000.0
2019-01-07 11:30:00,9.52,9.58,9.52,9.57,588000.0,9.52,9.58,9.52,9.57,588000.0
2019-01-07 11:40:00,9.57,9.63,9.57,9.63,653300.0,9.57,9.63,9.57,9.63,653300.0
2019-01-07 11:50:00,9.62,9.65,9.6,9.64,1102000.0,9.62,9.65,9.6,9.64,1102000.0
2019-01-07 12:00:00,9.65,9.65,9.6,9.61,1614600.0,9.65,9.65,9.6,9.61,1614600.0
2019-01-07 12:10:00,9.61,9.65,9.61,9.63,355550.0,9.61,9.65,9.61,9.63,355550.0
2019-01-07 12:20:00,9.64,9.65,9.61,9.64,484300.0,9.64,9.65,9.61,9.64,484300.0
2019-01-07 12:30:00,9.64,9.65,9.63,9.64,234550.0,9.64,9.65,9.63,9.64,234550.0
2019-01-07 12:40:00,9.65,9.67,9.64,9.66,795450.0,9.65,9.67,9.64,9.66,795450.0
2019-01-07 12:50:00,9.66,9.68,9.66,9.66,260000.0,9.66,9.68,9.66,9.66,260000.0
2019-01-07 13:00:00,9.66,9.71,9.66,9.71,968900.0,9.66,9.71,9.66,9.71,968900.0
2019-01-07 13:10:00,9.71,9.71,9.68,9.69,567100.0,9.71,9.71,9.68,9.69,567100.0
2019-01-07 13:20:00,9.69,9.69,9.67,9.67,257050.0,9.69,9.69,9.67,9.67,257050.0
2019-01-07 13:30:00,9.67,9.68,9.65,9.67,768150.0,9.67,9.68,9.65,9.67,768150.0
2019-01-07 13:40:00,9.67,9.7,9.66,9.66,504650.0,9.67,9.7,9.66,9.66,504650.0
2019-01-07 13:50:00,9.66,9.69,9.64,9.69,523000.0,9.66,9.69,9.64,9.69,523000.0
2019-01-07 14:00:00,9.69,9.7,9.68,9.69,639500.0,9.69,9.7,9.68,9.69,639500.0
2019-01-07 14:10:00,9.7,9.7,9.66,9.67,367800.0,9.7,9.7,9.66,9.67,367800.0
2019-01-07 14:20:00,9.67,9.68,9.66,9.66,310750.0,9.67,9.68,9.66,9.66,310750.0
2019-01-07 14:30:00,9.66,9.66,9.64,9.64,391750.0,9.66,9.66,9.64,9.64,391750.0
2019-01-07 14:40:00,9.65,9.65,9.63,9.64,301250.0,9.65,9.65,9.63,9.64,301250.0
2019-01-07 14:50:00,9.64,9.66,9.64,9.64,298650.0,9.64,9.66,9.64,9.64,298650.0
2019-01-07 15:00:00,9.64,9.66,9.63,9.66,611100.0,9.64,9.66,9.63,9.66,611100.0
2019-01-07 15:10:00,9.66,9.68,9.64,9.68,918850.0,9.66,9.68,9.64,9.68,918850.0
2019-01-07 15:20:00,9.68,9.72,9.68,9.71,1150500.0,9.68,9.72,9.68,9.71,1150500.0
2019-01-07 15:30:00,9.71,9.72,9.69,9.7,748350.0,9.71,9.72,9.69,9.7,748350.0
2019-01-07 15:40:00,9.7,9.7,9.68,9.69,1808700.0,9.7,9.7,9.68,9.69,1808700.0
2019-01-07 15:50:00,9.68,9.71,9.68,9.7,2733900.0,9.68,9.71,9.68,9.7,2733900.0
2019-01-08 09:30:00,9.86,9.9,9.82,9.83,1251550.0,9.86,9.9,9.82,9.83,1251550.0
2019-01-08 09:40:00,9.81,9.83,9.76,9.76,998750.0,9.81,9.83,9.76,9.76,998750.0
2019-01-08 09:50:00,9.76,9.76,9.71,9.75,633300.0,9.76,9.76,9.71,9.75,633300.0
2019-01-08 10:00:00,9.74,9.82,9.74,9.8,779000.0,9.74,9.82,9.74,9.8,779000.0
2019-01-08 10:10:00,9.8,9.81,9.74,9.76,1073950.0,9.8,9.81,9.74,9.76,1073950.0
2019-01-08 10:20:00,9.76,9.81,9.76,9.81,822750.0,9.76,9.81,9.76,9.81,822750.0
2019-01-08 10:30:00,9.81,9.81,9.74,9.76,1007350.0,9.81,9.81,9.74,9.76,1007350.0
2019-01-08 10:40:00,9.76,9.77,9.73,9.73,447550.0,9.76,9.77,9.73,9.73,447550.0
2019-01-08 10:50:00,9.74,9.76,9.73,9.75,120000.0,9.74,9.76,9.73,9.75,120000.0
2019-01-08 11:00:00,9.76,9.79,9.75,9.75,1311250.0,9.76,9.79,9.75,9.75,1311250.0
2019-01-08 11:10:00,9.75,9.75,9.71,9.71,772100.0,9.75,9.75,9.71,9.71,772100.0
2019-01-08 11:20:00,9.71,9.77,9.71,9.76,1053200.0,9.71,9.77,9.71,9.76,1053200.0
2019-01-08 11:30:00,9.76,9.76,9.72,9.75,506600.0,9.76,9.76,9.72,9.75,506600.0
2019-01-08 11:40:00,9.76,9.79,9.76,9.79,190000.0,9.76,9.79,9.76,9.79,190000.0
2019-01-08 11:50:00,9.79,9.86,9.79,9.85,480950.0,9.79,9.86,9.79,9.85,480950.0
2019-01-08 12:00:00,9.86,9.87,9.83,9.86,480450.0,9.86,9.87,9.83,9.86,480450.0
2019-01-08 12:10:00,9.86,9.87,9.86,9.87,310750.0,9.86,9.87,9.86,9.87,310750.0
2019-01-08 12:20:00,9.87,9.89,9.85,9.87,580150.0,9.87,9.89,9.85,9.87,580150.0
2019-01-08 12:30:00,9.88,9.88,9.85,9.86,334100.0,9.88,9.88,9.85,9.86,334100.0
2019-01-08 12:40:00,9.86,9.89,9.85,9.86,338600.0,9.86,9.89,9.85,9.86,338600.0
2019-01-08 12:50:00,9.85,9.87,9.85,9.87,191700.0,9.85,9.87,9.85,9.87,191700.0
2019-01-08 13:00:00,9.87,9.9,9.87,9.87,638600.0,9.87,9.9,9.87,9.87,638600.0
2019-01-08 13:10:00,9.87,9.89,9.87,9.87,283300.0,9.87,9.89,9.87,9.87,283300.0
2019-01-08 13:20:00,9.87,9.91,9.87,9.91,794400.0,9.87,9.91,9.87,9.91,794400.0
2019-01-08 13:30:00,9.91,9.95,9.91,9.94,543600.0,9.91,9.95,9.91,9.94,543600.0
2019-01-08 13:40:00,9.94,9.94,9.92,9.94,567750.0,9.94,9.94,9.92,9.94,567750.0
2019-01-08 13:50:00,9.94,9.99,9.94,9.96,924000.0,9.94,9.99,9.94,9.96,924000.0
2019-01-08 14:00:00,9.96,9.98,9.96,9.98,401000.0,9.96,9.98,9.96,9.98,401000.0
2019-01-08 14:10:00,9.98,9.99,9.97,9.98,1249250.0,9.98,9.99,9.97,9.98,1249250.0
2019-01-08 14:20:00,9.98,9.98,9.91,9.91,466400.0,9.98,9.98,9.91,9.91,466400.0
2019-01-08 14:30:00,9.92,9.93,9.9,9.9,420000.0,9.92,9.93,9.9,9.9,420000.0
2019-01-08 14:40:00,9.9,9.91,9.88,9.9,297700.0,9.9,9.91,9.88,9.9,297700.0
2019-01-08 14:50:00,9.9,9.9,9.87,9.89,248650.0,9.9,9.9,9.87,9.89,248650.0
2019-01-08 15:00:00,9.89,9.92,9.87,9.92,801350.0,9.89,9.92,9.87,9.92,801350.0
2019-01-08 15:10:00,9.92,9.96,9.92,9.96,551400.0,9.92,9.96,9.92,9.96,551400.0
2019-01-08 15:20:00,9.96,9.98,9.95,9.98,856900.0,9.96,9.98,9.95,9.98,856900.0
2019-01-08 15:30:00,9.98,9.98,9.97,9.98,476250.0,9.98,9.98,9.97,9.98,476250.0
2019-01-08 15:40:00,9.98,9.98,9.97,9.97,704900.0,9.98,9.98,9.97,9.97,704900.0
2019-01-08 15:50:00,9.97,9.98,9.94,9.95,2151100.0,9.97,9.98,9.94,9.95,2151100.0
2019-01-09 09:30:00,9.94,9.99,9.83,9.99,759000.0,9.94,9.99,9.83,9.99,759000.0
2019-01-09 09:40:00,9.98,9.99,9.92,9.97,705450.0,9.98,9.99,9.92,9.97,705450.0
2019-01-09 09:50:00,9.97,10.02,9.95,9.96,752600.0,9.97,10.02,9.95,9.96,752600.0
2019-01-09 10:00:00,9.97,10.0,9.95,10.0,434900.0,9.97,10.0,9.95,10.0,434900.0
2019-01-09 10:10:00,10.01,10.04,10.0,10.04,732400.0,10.01,10.04,10.0,10.04,732400.0
2019-01-09 10:20:00,10.04,10.09,10.04,10.08,1068500.0,10.04,10.09,10.04,10.08,1068500.0
2019-01-09 10:30:00,10.08,10.09,10.01,10.01,727900.0,10.08,10.09,10.01,10.01,727900.0
2019-01-09 10:40:00,10.01,10.02,9.97,10.0,624850.0,10.01,10.02,9.97,10.0,624850.0
2019-01-09 10:50:00,9.99,10.05,9.99,10.05,646500.0,9.99,10.05,9.99,10.05,646500.0
2019-01-09 11:00:00,10.06,10.09,10.05,10.06,1020650.0,10.06,10.09,10.05,10.06,1020650.0
2019-01-09 11:10:00,10.07,10.09,10.07,10.08,613650.0,10.07,10.09,10.07,10.08,613650.0
2019-01-09 11:20:00,10.09,10.1,10.08,10.09,346500.0,10.09,10.1,10.08,10.09,346500.0
2019-01-09 11:30:00,10.08,10.09,10.07,10.08,613350.0,10.08,10.09,10.07,10.08,613350.0
2019-01-09 11:40:00,10.08,10.09,10.06,10.08,530050.0,10.08,10.09,10.06,10.08,530050.0
2019-01-09 11:50:00,10.09,10.11,10.08,10.08,633400.0,10.09,10.11,10.08,10.08,633400.0
2019-01-09 12:00:00,10.08,10.1,10.07,10.07,370400.0,10.08,10.1,10.07,10.07,370400.0
2019-01-09 12:10:00,10.08,10.08,10.05,10.06,526300.0,10.08,10.08,10.05,10.06,526300.0
2019-01-09 12:20:00,10.05,10.08,10.04,10.04,965600.0,10.05,10.08,10.04,10.04,965600.0
2019-01-09 12:30:00,10.04,10.07,10.03,10.06,461000.0,10.04,10.07,10.03,10.06,461000.0
2019-01-09 12:40:00,10.06,10.07,10.05,10.05,400050.0,10.06,10.07,10.05,10.05,400050.0
2019-01-09 12:50:00,10.05,10.07,10.04,10.07,329350.0,10.05,10.07,10.04,10.07,329350.0
2019-01-09 13:00:00,10.07,10.08,10.03,10.03,1029750.0,10.07,10.08,10.03,10.03,1029750.0
2019-01-09 13:10:00,10.02,10.03,10.01,10.02,581200.0,10.02,10.03,10.01,10.02,581200.0
2019-01-09 13:20:00,10.03,10.06,10.03,10.04,298350.0,10.03,10.06,10.03,10.04,298350.0
2019-01-09 13:30:00,10.05,10.06,10.04,10.04,384200.0,10.05,10.06,10.04,10.04,384200.0
2019-01-09 13:40:00,10.05,10.06,10.04,10.05,384750.0,10.05,10.06,10.04,10.05,384750.0
2019-01-09 13:50:00,10.05,10.05,10.03,10.05,237450.0,10.05,10.05,10.03,10.05,237450.0
2019-01-09 14:00:00,10.05,10.07,10.04,10.07,616100.0,10.05,10.07,10.04,10.07,616100.0
2019-01-09 14:10:00,10.07,10.07,10.04,10.04,468550.0,10.07,10.07,10.04,10.04,468550.0
2019-01-09 14:20:00,10.04,10.04,10.01,10.04,355300.0,10.04,10.04,10.01,10.04,355300.0
2019-01-09 14:30:00,10.03,10.06,10.03,10.06,602950.0,10.03,10.06,10.03,10.06,602950.0
2019-01-09 14:40:00,10.06,10.09,10.04,10.09,852550.0,10.06,10.09,10.04,10.09,852550.0
2019-01-09 14:50:00,10.09,10.1,10.08,10.09,1274700.0,10.09,10.1,10.08,10.09,1274700.0
2019-01-09 15:00:00,10.1,10.1,10.06,10.07,861750.0,10.1,10.1,10.06,10.07,861750.0
2019-01-09 15:10:00,10.07,10.08,10.07,10.07,453100.0,10.07,10.08,10.07,10.07,453100.0
2019-01-09 15:20:00,10.07,10.08,10.06,10.06,659450.0,10.07,10.08,10.06,10.06,659450.0
2019-01-09 15:30:00,10.06,10.06,10.0,10.01,1256750.0,10.06,10.06,10.0,10.01,1256750.0
2019-01-09 15:40:00,10.01,10.01,9.97,9.97,1392250.0,10.01,10.01,9.97,9.97,1392250.0
2019-01-09 15:50:00,9.97,9.98,9.94,9.97,2640250.0,9.97,9.98,9.94,9.97,2640250.0
2019-01-10 09:30:00,9.92,10.1,9.91,10.07,1558550.0,9.92,10.1,9.91,10.07,1558550.0
2019-01-10 09:40:00,10.06,10.12,10.05,10.06,1204200.0,10.06,10.12,10.05,10.06,1204200.0
2019-01-10 09:50:00,10.06,10.08,10.03,10.04,623700.0,10.06,10.08,10.03,10.04,623700.0
2019-01-10 10:00:00,10.04,10.05,10.0,10.01,755000.0,10.04,10.05,10.0,10.01,755000.0
2019-01-10 10:10:00,10.02,10.06,10.01,10.05,448750.0,10.02,10.06,10.01,10.05,448750.0
2019-01-10 10:20:00,10.05,10.09,10.05,10.09,814000.0,10.05,10.09,10.05,10.09,814000.0
2019-01-10 10:30:00,10.08,10.09,10.07,10.09,575750.0,10.08,10.09,10.07,10.09,575750.0
2019-01-10 10:40:00,10.09,10.09,10.06,10.06,700000.0,10.09,10.09,10.06,10.06,700000.0
2019-01-10 10:50:00,10.06,10.07,10.05,10.05,323900.0,10.06,10.07,10.05,10.05,323900.0
2019-01-10 11:00:00,10.06,10.08,10.03,10.08,1129450.0,10.06,10.08,10.03,10.08,1129450.0
2019-01-10 11:10:00,10.08,10.08,10.03,10.06,809600.0,10.08,10.08,10.03,10.06,809600.0
2019-01-10 11:20:00,10.06,10.08,10.05,10.06,428500.0,10.06,10.08,10.05,10.06,428500.0
2019-01-10 11:30:00,10.05,10.1,10.04,10.1,755700.0,10.05,10.1,10.04,10.1,755700.0
2019-01-10 11:40:00,10.09,10.09,10.06,10.07,835750.0,10.09,10.09,10.06,10.07,835750.0
2019-01-10 11:50:00,10.07,10.1,10.06,10.07,451150.0,10.07,10.1,10.06,10.07,451150.0
2019-01-10 12:00:00,10.07,10.08,10.04,10.04,355000.0,10.07,10.08,10.04,10.04,355000.0
2019-01-10 12:10:00,10.05,10.06,10.03,10.04,437650.0,10.05,10.06,10.03,10.04,437650.0
2019-01-10 12:20:00,10.04,10.05,10.04,10.04,186950.0,10.04,10.05,10.04,10.04,186950.0
2019-01-10 12:30:00,10.04,10.06,10.04,10.06,513700.0,10.04,10.06,10.04,10.06,513700.0
2019-01-10 12:40:00,10.06,10.08,10.04,10.07,902550.0,10.06,10.08,10.04,10.07,902550.0
2019-01-10 12:50:00,10.06,10.07,10.03,10.04,241200.0,10.06,10.07,10.03,10.04,241200.0
2019-01-10 13:00:00,10.05,10.07,10.02,10.03,327550.0,10.05,10.07,10.02,10.03,327550.0
2019-01-10 13:10:00,10.03,10.03,9.99,9.99,436200.0,10.03,10.03,9.99,9.99,436200.0
2019-01-10 13:20:00,9.99,10.05,9.99,10.04,1042350.0,9.99,10.05,9.99,10.04,1042350.0
2019-01-10 13:30:00,10.04,10.05,10.02,10.02,1027400.0,10.04,10.05,10.02,10.02,1027400.0
2019-01-10 13:40:00,10.02,10.05,10.02,10.05,463900.0,10.02,10.05,10.02,10.05,463900.0
2019-01-10 13:50:00,10.06,10.07,10.05,10.05,602900.0,10.06,10.07,10.05,10.05,602900.0
2019-01-10 14:00:00,10.05,10.07,10.05,10.06,427550.0,10.05,10.07,10.05,10.06,427550.0
2019-01-10 14:10:00,10.06,10.1,10.06,10.1,687700.0,10.06,10.1,10.06,10.1,687700.0
2019-01-10 14:20:00,10.1,10.12,10.09,10.1,487450.0,10.1,10.12,10.09,10.1,487450.0
2019-01-10 14:30:00,10.1,10.1,10.08,10.09,450900.0,10.1,10.1,10.08,10.09,450900.0
2019-01-10 14:40:00,10.09,10.1,10.08,10.09,260000.0,10.09,10.1,10.08,10.09,260000.0
2019-01-10 14:50:00,10.09,10.09,10.06,10.09,353700.0,10.09,10.09,10.06,10.09,353700.0
2019-01-10 15:00:00,10.09,10.1,10.09,10.09,412050.0,10.09,10.1,10.09,10.09,412050.0
2019-01-10 15:10:00,10.09,10.1,10.09,10.1,576600.0,10.09,10.1,10.09,10.1,576600.0
2019-01-10 15:20:00,10.1,10.16,10.1,10.16,963750.0,10.1,10.16,10.1,10.16,963750.0
2019-01-10 15:30:00,10.15,10.17,10.14,10.17,1225300.0,10.15,10.17,10.14,10.17,1225300.0
2019-01-10 15:40:00,10.17,10.18,10.15,10.15,958050.0,10.17,10.18,10.15,10.15,958050.0
2019-01-10 15:50:00,10.15,10.2,10.15,10.19,2233900.0,10.15,10.2,10.15,10.19,2233900.0
2019-01-11 09:30:00,10.15,10.27,10.14,10.24,2179500.0,10.15,10.27,10.14,10.24,2179500.0
2019-01-11 09:40:00,10.23,10.26,10.14,10.16,1067000.0,10.23,10.26,10.14,10.16,1067000.0
2019-01-11 09:50:00,10.15,10.16,10.08,10.13,1340000.0,10.15,10.16,10.08,10.13,1340000.0
2019-01-11 10:00:00,10.12,10.2,10.12,10.16,1155700.0,10.12,10.2,10.12,10.16,1155700.0
2019-01-11 10:10:00,10.16,10.18,10.09,10.11,1308350.0,10.16,10.18,10.09,10.11,1308350.0
2019-01-11 10:20:00,10.13,10.16,10.09,10.09,1838350.0,10.13,10.16,10.09,10.09,1838350.0
2019-01-11 10:30:00,10.1,10.13,10.08,10.12,526950.0,10.1,10.13,10.08,10.12,526950.0
2019-01-11 10:40:00,10.12,10.13,10.1,10.11,478750.0,10.12,10.13,10.1,10.11,478750.0
2019-01-11 10:50:00,10.1,10.15,10.09,10.14,571500.0,10.1,10.15,10.09,10.14,571500.0
2019-01-11 11:00:00,10.14,10.17,10.11,10.17,737100.0,10.14,10.17,10.11,10.17,737100.0
2019-01-11 11:10:00,10.16,10.19,10.14,10.18,521800.0,10.16,10.19,10.14,10.18,521800.0
2019-01-11 11:20:00,10.19,10.19,10.15,10.15,496800.0,10.19,10.19,10.15,10.15,496800.0
2019-01-11 11:30:00,10.15,10.15,10.13,10.13,383500.0,10.15,10.15,10.13,10.13,383500.0
2019-01-11 11:40:00,10.13,10.13,10.11,10.11,495300.0,10.13,10.13,10.11,10.11,495300.0
2019-01-11 11:50:00,10.11,10.13,10.1,10.13,967800.0,10.11,10.13,10.1,10.13,967800.0
2019-01-11 12:00:00,10.13,10.15,10.13,10.14,413650.0,10.13,10.15,10.13,10.14,413650.0
2019-01-11 12:10:00,10.13,10.14,10.12,10.13,265000.0,10.13,10.14,10.12,10.13,265000.0
2019-01-11 12:20:00,10.13,10.18,10.11,10.18,864850.0,10.13,10.18,10.11,10.18,864850.0
2019-01-11 12:30:00,10.17,10.19,10.15,10.18,687600.0,10.17,10.19,10.15,10.18,687600.0
2019-01-11 12:40:00,10.17,10.18,10.16,10.17,313900.0,10.17,10.18,10.16,10.17,313900.0
2019-01-11 12:50:00,10.17,10.17,10.16,10.16,283000.0,10.17,10.17,10.16,10.16,283000.0
2019-01-11 13:00:00,10.16,10.16,10.15,10.15,330650.0,10.16,10.16,10.15,10.15,330650.0
2019-01-11 13:10:00,10.16,10.17,10.15,10.15,332300.0,10.16,10.17,10.15,10.15,332300.0
2019-01-11 13:20:00,10.14,10.14,10.13,10.14,171250.0,10.14,10.14,10.13,10.14,171250.0
2019-01-11 13:30:00,10.14,10.14,10.11,10.11,474950.0,10.14,10.14,10.11,10.11,474950.0
2019-01-11 13:40:00,10.11,10.12,10.1,10.12,244900.0,10.11,10.12,10.1,10.12,244900.0
2019-01-11 13:50:00,10.12,10.12,10.11,10.11,302350.0,10.12,10.12,10.11,10.11,302350.0
2019-01-11 14:00:00,10.11,10.14,10.11,10.14,320600.0,10.11,10.14,10.11,10.14,320600.0
2019-01-11 14:10:00,10.15,10.18,10.15,10.17,464250.0,10.15,10.18,10.15,10.17,464250.0
2019-01-11 14:20:00,10.16,10.18,10.16,10.18,640400.0,10.16,10.18,10.16,10.18,640400.0
2019-01-11 14:30:00,10.18,10.19,10.17,10.19,435700.0,10.18,10.19,10.17,10.19,435700.0
2019-01-11 14:40:00,10.19,10.19,10.18,10.19,212450.0,10.19,10.19,10.18,10.19,212450.0
2019-01-11 14:50:00,10.18,10.19,10.17,10.17,262700.0,10.18,10.19,10.17,10.17,262700.0
2019-01-11 15:00:00,10.16,10.19,10.15,10.18,822000.0,10.16,10.19,10.15,10.18,822000.0
2019-01-11 15:10:00,10.18,10.18,10.17,10.17,377400.0,10.18,10.18,10.17,10.17,377400.0
2019-01-11 15:20:00,10.17,10.17,10.15,10.15,386700.0,10.17,10.17,10.15,10.15,386700.0
2019-01-11 15:30:00,10.15,10.19,10.15,10.18,526550.0,10.15,10.19,10.15,10.18,526550.0
2019-01-11 15:40:00,10.19,10.19,10.17,10.17,851950.0,10.19,10.19,10.17,10.17,851950.0
2019-01-11 15:50:00,10.17,10.17,10.13,10.14,2569500.0,10.17,10.17,10.13,10.14,2569500.0
2019-01-14 09:30:00,10.06,10.17,10.03,10.13,1086000.0,10.06,10.17,10.03,10.13,1086000.0
2019-01-14 09:40:00,10.13,10.22,10.13,10.17,886250.0,10.13,10.22,10.13,10.17,886250.0
2019-01-14 09:50:00,10.17,10.2,10.09,10.13,1554750.0,10.17,10.2,10.09,10.13,1554750.0
2019-01-14 10:00:00,10.11,10.13,10.07,10.13,523650.0,10.11,10.13,10.07,10.13,523650.0
2019-01-14 10:10:00,10.11,10.12,10.08,10.1,329850.0,10.11,10.12,10.08,10.1,329850.0
2019-01-14 10:20:00,10.1,10.12,10.07,10.08,550850.0,10.1,10.12,10.07,10.08,550850.0
2019-01-14 10:30:00,10.08,10.12,10.07,10.1,1799500.0,10.08,10.12,10.07,10.1,1799500.0
2019-01-14 10:40:00,10.1,10.11,10.07,10.08,611500.0,10.1,10.11,10.07,10.08,611500.0
2019-01-14 10:50:00,10.08,10.08,10.05,10.06,255000.0,10.08,10.08,10.05,10.06,255000.0
2019-01-14 11:00:00,10.06,10.08,10.06,10.07,402600.0,10.06,10.08,10.06,10.07,402600.0
2019-01-14 11:10:00,10.07,10.08,10.04,10.04,305950.0,10.07,10.08,10.04,10.04,305950.0
2019-01-14 11:20:00,10.04,10.09,10.03,10.08,1068700.0,10.04,10.09,10.03,10.08,1068700.0
2019-01-14 11:30:00,10.08,10.12,10.08,10.1,1614600.0,10.08,10.12,10.08,10.1,1614600.0
2019-01-14 11:40:00,10.1,10.11,10.08,10.1,230000.0,10.1,10.11,10.08,10.1,230000.0
2019-01-14 11:50:00,10.09,10.09,10.06,10.07,696300.0,10.09,10.09,10.06,10.07,696300.0
2019-01-14 12:00:00,10.07,10.08,10.05,10.06,805900.0,10.07,10.08,10.05,10.06,805900.0
2019-01-14 12:10:00,10.07,10.09,10.06,10.08,1016950.0,10.07,10.09,10.06,10.08,1016950.0
2019-01-14 12:20:00,10.07,10.08,10.04,10.04,235000.0,10.07,10.08,10.04,10.04,235000.0
2019-01-14 12:30:00,10.04,10.06,10.04,10.06,165000.0,10.04,10.06,10.04,10.06,165000.0
2019-01-14 12:40:00,10.05,10.06,10.04,10.05,182800.0,10.05,10.06,10.04,10.05,182800.0
2019-01-14 12:50:00,10.05,10.05,10.04,10.05,107300.0,10.05,10.05,10.04,10.05,107300.0
2019-01-14 13:00:00,10.04,10.05,10.03,10.04,437450.0,10.04,10.05,10.03,10.04,437450.0
2019-01-14 13:10:00,10.04,10.04,10.03,10.04,120850.0,10.04,10.04,10.03,10.04,120850.0
2019-01-14 13:20:00,10.04,10.07,10.04,10.06,187500.0,10.04,10.07,10.04,10.06,187500.0
2019-01-14 13:30:00,10.06,10.08,10.06,10.08,160800.0,10.06,10.08,10.06,10.08,160800.0
2019-01-14 13:40:00,10.08,10.08,10.06,10.07,342250.0,10.08,10.08,10.06,10.07,342250.0
2019-01-14 13:50:00,10.07,10.07,10.07,10.07,65000.0,10.07,10.07,10.07,10.07,65000.0
2019-01-14 14:00:00,10.07,10.08,10.06,10.06,235000.0,10.07,10.08,10.06,10.06,235000.0
2019-01-14 14:10:00,10.07,10.08,10.06,10.08,494750.0,10.07,10.08,10.06,10.08,494750.0
2019-01-14 14:20:00,10.08,10.08,10.06,10.06,514500.0,10.08,10.08,10.06,10.06,514500.0
2019-01-14 14:30:00,10.06,10.06,10.03,10.04,323900.0,10.06,10.06,10.03,10.04,323900.0
2019-01-14 14:40:00,10.04,10.04,10.02,10.04,741350.0,10.04,10.04,10.02,10.04,741350.0
2019-01-14 14:50:00,10.03,10.03,10.0,10.0,763150.0,10.03,10.03,10.0,10.0,763150.0
2019-01-14 15:00:00,10.0,10.03,10.0,10.02,923300.0,10.0,10.03,10.0,10.02,923300.0
2019-01-14 15:10:00,10.03,10.03,10.01,10.02,488600.0,10.03,10.03,10.01,10.02,488600.0
2019-01-14 15:20:00,10.01,10.04,10.01,10.04,650250.0,10.01,10.04,10.01,10.04,650250.0
2019-01-14 15:30:00,10.04,10.04,10.0,10.01,967500.0,10.04,10.04,10.0,10.01,967500.0
2019-01-14 15:40:00,10.01,10.01,10.0,10.01,1235950.0,10.01,10.01,10.0,10.01,1235950.0
2019-01-14 15:50:00,10.01,10.05,10.01,10.04,2661250.0,10.01,10.05,10.01,10.04,2661250.0
2019-01-15 09:30:00,10.06,10.13,10.0,10.1,822500.0,10.06,10.13,10.0,10.1,822500.0
2019-01-15 09:40:00,10.11,10.15,10.09,10.13,746550.0,10.11,10.15,10.09,10.13,746550.0
2019-01-15 09:50:00,10.12,10.16,10.11,10.12,498050.0,10.12,10.16,10.11,10.12,498050.0
2019-01-15 10:00:00,10.12,10.19,10.11,10.17,993750.0,10.12,10.19,10.11,10.17,993750.0
2019-01-15 10:10:00,10.18,10.21,10.16,10.2,1142100.0,10.18,10.21,10.16,10.2,1142100.0
2019-01-15 10:20:00,10.2,10.2,10.11,10.13,1157550.0,10.2,10.2,10.11,10.13,1157550.0
2019-01-15 10:30:00,10.13,10.14,10.08,10.08,897050.0,10.13,10.14,10.08,10.08,897050.0
2019-01-15 10:40:00,10.09,10.17,10.09,10.16,577750.0,10.09,10.17,10.09,10.16,577750.0
2019-01-15 10:50:00,10.15,10.19,10.15,10.17,1238650.0,10.15,10.19,10.15,10.17,1238650.0
2019-01-15 11:00:00,10.17,10.18,10.14,10.15,601300.0,10.17,10.18,10.14,10.15,601300.0
2019-01-15 11:10:00,10.15,10.18,10.14,10.16,297300.0,10.15,10.18,10.14,10.16,297300.0
2019-01-15 11:20:00,10.16,10.18,10.15,10.16,442650.0,10.16,10.18,10.15,10.16,442650.0
2019-01-15 11:30:00,10.16,10.17,10.15,10.17,222550.0,10.16,10.17,10.15,10.17,222550.0
2019-01-15 11:40:00,10.17,10.22,10.16,10.2,495000.0,10.17,10.22,10.16,10.2,495000.0
2019-01-15 11:50:00,10.21,10.29,10.2,10.29,905700.0,10.21,10.29,10.2,10.29,905700.0
2019-01-15 12:00:00,10.28,10.34,10.25,10.26,1451650.0,10.28,10.34,10.25,10.26,1451650.0
2019-01-15 12:10:00,10.26,10.3,10.26,10.28,344600.0,10.26,10.3,10.26,10.28,344600.0
2019-01-15 12:20:00,10.28,10.29,10.27,10.28,253750.0,10.28,10.29,10.27,10.28,253750.0
2019-01-15 12:30:00,10.28,10.28,10.25,10.25,234450.0,10.28,10.28,10.25,10.25,234450.0
2019-01-15 12:40:00,10.25,10.25,10.24,10.24,404050.0,10.25,10.25,10.24,10.24,404050.0
2019-01-15 12:50:00,10.24,10.25,10.23,10.23,300300.0,10.24,10.25,10.23,10.23,300300.0
2019-01-15 13:00:00,10.23,10.23,10.22,10.22,200600.0,10.23,10.23,10.22,10.22,200600.0
2019-01-15 13:10:00,10.22,10.23,10.21,10.23,401550.0,10.22,10.23,10.21,10.23,401550.0
2019-01-15 13:20:00,10.23,10.25,10.23,10.24,246050.0,10.23,10.25,10.23,10.24,246050.0
2019-01-15 13:30:00,10.24,10.25,10.23,10.24,235000.0,10.24,10.25,10.23,10.24,235000.0
2019-01-15 13:40:00,10.24,10.24,10.23,10.24,296000.0,10.24,10.24,10.23,10.24,296000.0
2019-01-15 13:50:00,10.24,10.27,10.24,10.27,955750.0,10.24,10.27,10.24,10.27,955750.0
2019-01-15 14:00:00,10.28,10.31,10.27,10.31,1012250.0,10.28,10.31,10.27,10.31,1012250.0
2019-01-15 14:10:00,10.31,10.32,10.29,10.29,671800.0,10.31,10.32,10.29,10.29,671800.0
2019-01-15 14:20:00,10.28,10.29,10.24,10.25,741200.0,10.28,10.29,10.24,10.25,741200.0
2019-01-15 14:30:00,10.25,10.28,10.23,10.24,516250.0,10.25,10.28,10.23,10.24,516250.0
2019-01-15 14:40:00,10.25,10.26,10.22,10.24,542350.0,10.25,10.26,10.22,10.24,542350.0
2019-01-15 14:50:00,10.23,10.27,10.23,10.26,262500.0,10.23,10.27,10.23,10.26,262500.0
2019-01-15 15:00:00,10.26,10.28,10.26,10.28,566950.0,10.26,10.28,10.26,10.28,566950.0
2019-01-15 15:10:00,10.28,10.28,10.25,10.25,789500.0,10.28,10.28,10.25,10.25,789500.0
2019-01-15 15:20:00,10.25,10.26,10.25,10.26,365000.0,10.25,10.26,10.25,10.26,365000.0
2019-01-15 15:30:00,10.27,10.28,10.26,10.26,693850.0,10.27,10.28,10.26,10.26,693850.0
2019-01-15 15:40:00,10.27,10.28,10.26,10.27,1093650.0,10.27,10.28,10.26,10.27,1093650.0
2019-01-15 15:50:00,10.27,10.3,10.26,10.29,2413050.0,10.27,10.3,10.26,10.29,2413050.0
2019-01-16 09:30:00,10.31,10.37,10.31,10.34,1389700.0,10.31,10.37,10.31,10.34,1389700.0
2019-01-16 09:40:00,10.34,10.35,10.25,10.26,895050.0,10.34,10.35,10.25,10.26,895050.0
2019-01-16 09:50:00,10.26,10.31,10.26,10.3,246250.0,10.26,10.31,10.26,10.3,246250.0
2019-01-16 10:00:00,10.29,10.33,10.29,10.32,323650.0,10.29,10.33,10.29,10.32,323650.0
2019-01-16 10:10:00,10.32,10.32,10.28,10.29,328450.0,10.32,10.32,10.28,10.29,328450.0
2019-01-16 10:20:00,10.3,10.3,10.27,10.29,280000.0,10.3,10.3,10.27,10.29,280000.0
2019-01-16 10:30:00,10.27,10.29,10.27,10.28,112500.0,10.27,10.29,10.27,10.28,112500.0
2019-01-16 10:40:00,10.28,10.33,10.27,10.32,482750.0,10.28,10.33,10.27,10.32,482750.0
2019-01-16 10:50:00,10.33,10.38,10.32,10.35,713750.0,10.33,10.38,10.32,10.35,713750.0
2019-01-16 11:00:00,10.34,10.37,10.33,10.37,1048000.0,10.34,10.37,10.33,10.37,1048000.0
2019-01-16 11:10:00,10.37,10.38,10.36,10.36,596450.0,10.37,10.38,10.36,10.36,596450.0
2019-01-16 11:20:00,10.36,10.37,10.35,10.37,480000.0,10.36,10.37,10.35,10.37,480000.0
2019-01-16 11:30:00,10.37,10.37,10.35,10.36,668900.0,10.37,10.37,10.35,10.36,668900.0
2019-01-16 11:40:00,10.36,10.37,10.35,10.35,77500.0,10.36,10.37,10.35,10.35,77500.0
2019-01-16 11:50:00,10.35,10.35,10.34,10.34,143900.0,10.35,10.35,10.34,10.34,143900.0
2019-01-16 12:00:00,10.34,10.34,10.34,10.34,35000.0,10.34,10.34,10.34,10.34,35000.0
2019-01-16 12:10:00,10.34,10.36,10.33,10.36,350000.0,10.34,10.36,10.33,10.36,350000.0
2019-01-16 12:20:00,10.36,10.36,10.35,10.36,814000.0,10.36,10.36,10.35,10.36,814000.0
2019-01-16 12:30:00,10.36,10.36,10.34,10.35,385200.0,10.36,10.36,10.34,10.35,385200.0
2019-01-16 12:40:00,10.35,10.36,10.35,10.36,258050.0,10.35,10.36,10.35,10.36,258050.0
2019-01-16 12:50:00,10.36,10.37,10.35,10.36,155000.0,10.36,10.37,10.35,10.36,155000.0
2019-01-16 13:00:00,10.36,10.37,10.35,10.36,245050.0,10.36,10.37,10.35,10.36,245050.0
2019-01-16 13:10:00,10.36,10.36,10.31,10.31,493900.0,10.36,10.36,10.31,10.31,493900.0
2019-01-16 13:20:00,10.3,10.33,10.3,10.33,452350.0,10.3,10.33,10.3,10.33,452350.0
2019-01-16 13:30:00,10.33,10.34,10.31,10.34,516100.0,10.33,10.34,10.31,10.34,516100.0
2019-01-16 13:40:00,10.34,10.34,10.33,10.34,147200.0,10.34,10.34,10.33,10.34,147200.0
2019-01-16 13:50:00,10.33,10.33,10.31,10.32,35000.0,10.33,10.33,10.31,10.32,35000.0
2019-01-16 14:00:00,10.32,10.35,10.32,10.35,381450.0,10.32,10.35,10.32,10.35,381450.0
2019-01-16 14:10:00,10.34,10.34,10.33,10.34,219000.0,10.34,10.34,10.33,10.34,219000.0
2019-01-16 14:20:00,10.34,10.34,10.33,10.34,155000.0,10.34,10.34,10.33,10.34,155000.0
2019-01-16 14:30:00,10.33,10.35,10.33,10.34,1118650.0,10.33,10.35,10.33,10.34,1118650.0
2019-01-16 14:40:00,10.33,10.35,10.31,10.32,1410550.0,10.33,10.35,10.31,10.32,1410550.0
2019-01-16 14:50:00,10.31,10.33,10.3,10.3,521000.0,10.31,10.33,10.3,10.3,521000.0
2019-01-16 15:00:00,10.3,10.32,10.3,10.31,484350.0,10.3,10.32,10.3,10.31,484350.0
2019-01-16 15:10:00,10.31,10.33,10.31,10.33,191950.0,10.31,10.33,10.31,10.33,191950.0
2019-01-16 15:20:00,10.33,10.33,10.31,10.32,203300.0,10.33,10.33,10.31,10.32,203300.0
2019-01-16 15:30:00,10.33,10.33,10.29,10.31,365300.0,10.33,10.33,10.29,10.31,365300.0
2019-01-16 15:40:00,10.31,10.32,10.29,10.3,623100.0,10.31,10.32,10.29,10.3,623100.0
2019-01-16 15:50:00,10.31,10.32,10.29,10.29,1449200.0,10.31,10.32,10.29,10.29,1449200.0
2019-01-17 09:30:00,10.2,10.37,10.2,10.33,1370800.0,10.2,10.37,10.2,10.33,1370800.0
2019-01-17 09:40:00,10.33,10.37,10.32,10.35,1593200.0,10.33,10.37,10.32,10.35,1593200.0
2019-01-17 09:50:00,10.35,10.4,10.31,10.37,3685700.0,10.35,10.4,10.31,10.37,3685700.0
2019-01-17 10:00:00,10.38,10.4,10.25,10.25,2420350.0,10.38,10.4,10.25,10.25,2420350.0
2019-01-17 10:10:00,10.24,10.35,10.18,10.28,2164550.0,10.24,10.35,10.18,10.28,2164550.0
2019-01-17 10:20:00,10.28,10.31,10.26,10.28,283600.0,10.28,10.31,10.26,10.28,283600.0
2019-01-17 10:30:00,10.28,10.31,10.26,10.3,544750.0,10.28,10.31,10.26,10.3,544750.0
2019-01-17 10:40:00,10.3,10.32,10.28,10.3,486350.0,10.3,10.32,10.28,10.3,486350.0
2019-01-17 10:50:00,10.3,10.37,10.3,10.35,495200.0,10.3,10.37,10.3,10.35,495200.0
2019-01-17 11:00:00,10.35,10.4,10.32,10.39,2186250.0,10.35,10.4,10.32,10.39,2186250.0
2019-01-17 11:10:00,10.38,10.4,10.37,10.39,619200.0,10.38,10.4,10.37,10.39,619200.0
2019-01-17 11:20:00,10.39,10.41,10.38,10.4,895700.0,10.39,10.41,10.38,10.4,895700.0
2019-01-17 11:30:00,10.39,10.41,10.39,10.4,495150.0,10.39,10.41,10.39,10.4,495150.0
2019-01-17 11:40:00,10.41,10.41,10.39,10.39,813600.0,10.41,10.41,10.39,10.39,813600.0
2019-01-17 11:50:00,10.39,10.43,10.38,10.39,1254150.0,10.39,10.43,10.38,10.39,1254150.0
2019-01-17 12:00:00,10.4,10.4,10.39,10.39,468900.0,10.4,10.4,10.39,10.39,468900.0
2019-01-17 12:10:00,10.39,10.41,10.38,10.38,1202150.0,10.39,10.41,10.38,10.38,1202150.0
2019-01-17 12:20:00,10.38,10.38,10.35,10.36,320200.0,10.38,10.38,10.35,10.36,320200.0
2019-01-17 12:30:00,10.35,10.35,10.35,10.35,120100.0,10.35,10.35,10.35,10.35,120100.0
2019-01-17 12:40:00,10.36,10.36,10.33,10.34,180600.0,10.36,10.36,10.33,10.34,180600.0
2019-01-17 12:50:00,10.35,10.35,10.34,10.34,72000.0,10.35,10.35,10.34,10.34,72000.0
2019-01-17 13:00:00,10.33,10.34,10.32,10.34,135950.0,10.33,10.34,10.32,10.34,135950.0
2019-01-17 13:10:00,10.34,10.34,10.33,10.34,20000.0,10.34,10.34,10.33,10.34,20000.0
2019-01-17 13:20:00,10.33,10.35,10.33,10.35,266150.0,10.33,10.35,10.33,10.35,266150.0
2019-01-17 13:30:00,10.35,10.35,10.33,10.34,237850.0,10.35,10.35,10.33,10.34,237850.0
2019-01-17 13:40:00,10.34,10.34,10.32,10.34,75600.0,10.34,10.34,10.32,10.34,75600.0
2019-01-17 13:50:00,10.33,10.33,10.32,10.33,157550.0,10.33,10.33,10.32,10.33,157550.0
2019-01-17 14:00:00,10.32,10.33,10.31,10.32,130150.0,10.32,10.33,10.31,10.32,130150.0
2019-01-17 14:10:00,10.33,10.33,10.32,10.33,75000.0,10.33,10.33,10.32,10.33,75000.0
2019-01-17 14:20:00,10.33,10.33,10.32,10.32,144450.0,10.33,10.33,10.32,10.32,144450.0
2019-01-17 14:30:00,10.33,10.37,10.33,10.37,322600.0,10.33,10.37,10.33,10.37,322600.0
2019-01-17 14:40:00,10.37,10.41,10.37,10.4,692400.0,10.37,10.41,10.37,10.4,692400.0
2019-01-17 14:50:00,10.4,10.4,10.34,10.36,436500.0,10.4,10.4,10.34,10.36,436500.0
2019-01-17 15:00:00,10.36,10.37,10.34,10.35,320650.0,10.36,10.37,10.34,10.35,320650.0
2019-01-17 15:10:00,10.35,10.36,10.34,10.36,155000.0,10.35,10.36,10.34,10.36,155000.0
2019-01-17 15:20:00,10.36,10.37,10.35,10.37,607900.0,10.36,10.37,10.35,10.37,607900.0
2019-01-17 15:30:00,10.37,10.37,10.34,10.34,1338750.0,10.37,10.37,10.34,10.34,1338750.0
2019-01-17 15:40:00,10.34,10.36,10.34,10.34,830850.0,10.34,10.36,10.34,10.34,830850.0
2019-01-17 15:50:00,10.34,10.36,10.34,10.35,1206950.0,10.34,10.36,10.34,10.35,1206950.0
2019-01-18 09:30:00,10.43,10.46,10.4,10.45,1305350.0,10.43,10.46,10.4,10.45,1305350.0
2019-01-18 09:40:00,10.45,10.48,10.4,10.4,1499750.0,10.45,10.48,10.4,10.4,1499750.0
2019-01-18 09:50:00,10.39,10.4,10.37,10.39,385000.0,10.39,10.4,10.37,10.39,385000.0
2019-01-18 10:00:00,10.4,10.42,10.37,10.4,535950.0,10.4,10.42,10.37,10.4,535950.0
2019-01-18 10:10:00,10.39,10.39,10.34,10.38,1034950.0,10.39,10.39,10.34,10.38,1034950.0
2019-01-18 10:20:00,10.37,10.38,10.34,10.36,1027800.0,10.37,10.38,10.34,10.36,1027800.0
2019-01-18 10:30:00,10.35,10.38,10.35,10.36,398750.0,10.35,10.38,10.35,10.36,398750.0
2019-01-18 10:40:00,10.36,10.4,10.35,10.36,754300.0,10.36,10.4,10.35,10.36,754300.0
2019-01-18 10:50:00,10.36,10.37,10.34,10.34,245000.0,10.36,10.37,10.34,10.34,245000.0
2019-01-18 11:00:00,10.36,10.37,10.34,10.36,1152900.0,10.36,10.37,10.34,10.36,1152900.0
2019-01-18 11:10:00,10.36,10.37,10.34,10.36,510000.0,10.36,10.37,10.34,10.36,510000.0
2019-01-18 11:20:00,10.37,10.39,10.36,10.36,1144550.0,10.37,10.39,10.36,10.36,1144550.0
2019-01-18 11:30:00,10.36,10.37,10.34,10.36,800450.0,10.36,10.37,10.34,10.36,800450.0
2019-01-18 11:40:00,10.36,10.37,10.35,10.35,1028750.0,10.36,10.37,10.35,10.35,1028750.0
2019-01-18 11:50:00,10.35,10.36,10.32,10.35,1249950.0,10.35,10.36,10.32,10.35,1249950.0
2019-01-18 12:00:00,10.35,10.36,10.33,10.33,414650.0,10.35,10.36,10.33,10.33,414650.0
2019-01-18 12:10:00,10.33,10.35,10.29,10.3,803950.0,10.33,10.35,10.29,10.3,803950.0
2019-01-18 12:20:00,10.3,10.32,10.29,10.3,585000.0,10.3,10.32,10.29,10.3,585000.0
2019-01-18 12:30:00,10.31,10.31,10.25,10.25,649400.0,10.31,10.31,10.25,10.25,649400.0
2019-01-18 12:40:00,10.25,10.26,10.23,10.24,564200.0,10.25,10.26,10.23,10.24,564200.0
2019-01-18 12:50:00,10.25,10.26,10.21,10.23,833750.0,10.25,10.26,10.21,10.23,833750.0
2019-01-18 13:00:00,10.22,10.23,10.22,10.22,295650.0,10.22,10.23,10.22,10.22,295650.0
2019-01-18 13:10:00,10.22,10.24,10.22,10.24,321350.0,10.22,10.24,10.22,10.24,321350.0
2019-01-18 13:20:00,10.23,10.27,10.22,10.24,895300.0,10.23,10.27,10.22,10.24,895300.0
2019-01-18 13:30:00,10.24,10.24,10.19,10.2,677400.0,10.24,10.24,10.19,10.2,677400.0
2019-01-18 13:40:00,10.21,10.25,10.21,10.24,152750.0,10.21,10.25,10.21,10.24,152750.0
2019-01-18 13:50:00,10.24,10.27,10.24,10.26,205950.0,10.24,10.27,10.24,10.26,205950.0
2019-01-18 14:00:00,10.27,10.29,10.27,10.28,205000.0,10.27,10.29,10.27,10.28,205000.0
2019-01-18 14:10:00,10.28,10.28,10.25,10.25,185000.0,10.28,10.28,10.25,10.25,185000.0
2019-01-18 14:20:00,10.25,10.27,10.23,10.23,884250.0,10.25,10.27,10.23,10.23,884250.0
2019-01-18 14:30:00,10.22,10.23,10.22,10.23,225000.0,10.22,10.23,10.22,10.23,225000.0
2019-01-18 14:40:00,10.23,10.23,10.21,10.22,260000.0,10.23,10.23,10.21,10.22,260000.0
2019-01-18 14:50:00,10.22,10.24,10.22,10.24,335450.0,10.22,10.24,10.22,10.24,335450.0
2019-01-18 15:00:00,10.23,10.25,10.22,10.24,425300.0,10.23,10.25,10.22,10.24,425300.0
2019-01-18 15:10:00,10.24,10.24,10.23,10.23,378250.0,10.24,10.24,10.23,10.23,378250.0
2019-01-18 15:20:00,10.24,10.24,10.21,10.22,549350.0,10.24,10.24,10.21,10.22,549350.0
2019-01-18 15:30:00,10.22,10.22,10.21,10.22,490850.0,10.22,10.22,10.21,10.22,490850.0
2019-01-18 15:40:00,10.22,10.23,10.21,10.22,1587900.0,10.22,10.23,10.21,10.22,1587900.0
2019-01-18 15:50:00,10.23,10.27,10.22,10.27,1812700.0,10.23,10.27,10.22,10.27,1812700.0
2019-01-22 09:30:00,10.24,10.38,10.22,10.35,1344900.0,10.24,10.38,10.22,10.35,1344900.0
2019-01-22 09:40:00,10.34,10.43,10.31,10.4,1289350.0,10.34,10.43,10.31,10.4,1289350.0
2019-01-22 09:50:00,10.4,10.42,10.37,10.39,514600.0,10.4,10.42,10.37,10.39,514600.0
2019-01-22 10:00:00,10.39,10.4,10.36,10.36,1223350.0,10.39,10.4,10.36,10.36,1223350.0
2019-01-22 10:10:00,10.37,10.39,10.34,10.39,902700.0,10.37,10.39,10.34,10.39,902700.0
2019-01-22 10:20:00,10.39,10.41,10.37,10.4,478800.0,10.39,10.41,10.37,10.4,478800.0
2019-01-22 10:30:00,10.4,10.46,10.4,10.45,819400.0,10.4,10.46,10.4,10.45,819400.0
2019-01-22 10:40:00,10.44,10.49,10.44,10.45,1226350.0,10.44,10.49,10.44,10.45,1226350.0
2019-01-22 10:50:00,10.45,10.46,10.43,10.45,995700.0,10.45,10.46,10.43,10.45,995700.0
2019-01-22 11:00:00,10.45,10.47,10.44,10.45,1105000.0,10.45,10.47,10.44,10.45,1105000.0
2019-01-22 11:10:00,10.46,10.47,10.45,10.46,1646950.0,10.46,10.47,10.45,10.46,1646950.0
2019-01-22 11:20:00,10.46,10.51,10.46,10.48,1763600.0,10.46,10.51,10.46,10.48,1763600.0
2019-01-22 11:30:00,10.49,10.5,10.47,10.47,230400.0,10.49,10.5,10.47,10.47,230400.0
2019-01-22 11:40:00,10.48,10.49,10.44,10.47,801100.0,10.48,10.49,10.44,10.47,801100.0
2019-01-22 11:50:00,10.46,10.49,10.45,10.46,515050.0,10.46,10.49,10.45,10.46,515050.0
2019-01-22 12:00:00,10.45,10.47,10.45,10.46,577100.0,10.45,10.47,10.45,10.46,577100.0
2019-01-22 12:10:00,10.46,10.47,10.44,10.44,775750.0,10.46,10.47,10.44,10.44,775750.0
2019-01-22 12:20:00,10.44,10.47,10.44,10.46,695650.0,10.44,10.47,10.44,10.46,695650.0
2019-01-22 12:30:00,10.46,10.47,10.46,10.46,317150.0,10.46,10.47,10.46,10.46,317150.0
2019-01-22 12:40:00,10.46,10.48,10.45,10.48,334850.0,10.46,10.48,10.45,10.48,334850.0
2019-01-22 12:50:00,10.47,10.48,10.47,10.47,195000.0,10.47,10.48,10.47,10.47,195000.0
2019-01-22 13:00:00,10.47,10.47,10.44,10.44,280200.0,10.47,10.47,10.44,10.44,280200.0
2019-01-22 13:10:00,10.44,10.46,10.44,10.45,575400.0,10.44,10.46,10.44,10.45,575400.0
2019-01-22 13:20:00,10.45,10.46,10.44,10.45,636350.0,10.45,10.46,10.44,10.45,636350.0
2019-01-22 13:30:00,10.45,10.46,10.44,10.45,2210850.0,10.45,10.46,10.44,10.45,2210850.0
2019-01-22 13:40:00,10.45,10.47,10.44,10.44,2045250.0,10.45,10.47,10.44,10.44,2045250.0
2019-01-22 13:50:00,10.44,10.46,10.44,10.45,314800.0,10.44,10.46,10.44,10.45,314800.0
2019-01-22 14:00:00,10.45,10.46,10.45,10.46,693400.0,10.45,10.46,10.45,10.46,693400.0
2019-01-22 14:10:00,10.45,10.46,10.44,10.45,512350.0,10.45,10.46,10.44,10.45,512350.0
2019-01-22 14:20:00,10.45,10.45,10.43,10.43,657000.0,10.45,10.45,10.43,10.43,657000.0
2019-01-22 14:30:00,10.43,10.43,10.4,10.43,1408150.0,10.43,10.43,10.4,10.43,1408150.0
2019-01-22 14:40:00,10.43,10.45,10.38,10.4,2327550.0,10.43,10.45,10.38,10.4,2327550.0
2019-01-22 14:50:00,10.39,10.4,10.32,10.36,1317600.0,10.39,10.4,10.32,10.36,1317600.0
2019-01-22 15:00:00,10.36,10.38,10.34,10.37,1326500.0,10.36,10.38,10.34,10.37,1326500.0
2019-01-22 15:10:00,10.38,10.39,10.37,10.38,372500.0,10.38,10.39,10.37,10.38,372500.0
2019-01-22 15:20:00,10.39,10.42,10.39,10.4,691950.0,10.39,10.42,10.39,10.4,691950.0
2019-01-22 15:30:00,10.4,10.45,10.4,10.45,1031400.0,10.4,10.45,10.4,10.45,1031400.0
2019-01-22 15:40:00,10.44,10.44,10.37,10.38,918700.0,10.44,10.44,10.37,10.38,918700.0
2019-01-22 15:50:00,10.38,10.41,10.37,10.41,2351100.0,10.38,10.41,10.37,10.41,2351100.0
2019-01-23 09:30:00,10.47,10.57,10.45,10.54,1314850.0,10.47,10.57,10.45,10.54,1314850.0
2019-01-23 09:40:00,10.55,10.65,10.53,10.62,4205000.0,10.55,10.65,10.53,10.62,4205000.0
2019-01-23 09:50:00,10.62,10.65,10.57,10.6,3183600.0,10.62,10.65,10.57,10.6,3183600.0
2019-01-23 10:00:00,10.6,10.61,10.53,10.55,1557000.0,10.6,10.61,10.53,10.55,1557000.0
2019-01-23 10:10:00,10.54,10.58,10.52,10.53,549200.0,10.54,10.58,10.52,10.53,549200.0
2019-01-23 10:20:00,10.53,10.55,10.5,10.53,3877950.0,10.53,10.55,10.5,10.53,3877950.0
2019-01-23 10:30:00,10.53,10.56,10.52,10.54,598300.0,10.53,10.56,10.52,10.54,598300.0
2019-01-23 10:40:00,10.53,10.57,10.52,10.54,1140600.0,10.53,10.57,10.52,10.54,1140600.0
2019-01-23 10:50:00,10.54,10.54,10.5,10.53,569800.0,10.54,10.54,10.5,10.53,569800.0
2019-01-23 11:00:00,10.53,10.53,10.5,10.51,578550.0,10.53,10.53,10.5,10.51,578550.0
2019-01-23 11:10:00,10.52,10.52,10.48,10.49,443300.0,10.52,10.52,10.48,10.49,443300.0
2019-01-23 11:20:00,10.5,10.51,10.48,10.5,519700.0,10.5,10.51,10.48,10.5,519700.0
2019-01-23 11:30:00,10.49,10.51,10.49,10.49,872450.0,10.49,10.51,10.49,10.49,872450.0
2019-01-23 11:40:00,10.49,10.5,10.47,10.47,400000.0,10.49,10.5,10.47,10.47,400000.0
2019-01-23 11:50:00,10.47,10.48,10.44,10.45,1707150.0,10.47,10.48,10.44,10.45,1707150.0
2019-01-23 12:00:00,10.45,10.48,10.45,10.47,310000.0,10.45,10.48,10.45,10.47,310000.0
2019-01-23 12:10:00,10.46,10.46,10.44,10.46,261150.0,10.46,10.46,10.44,10.46,261150.0
2019-01-23 12:20:00,10.45,10.47,10.45,10.47,310050.0,10.45,10.47,10.45,10.47,310050.0
2019-01-23 12:30:00,10.47,10.49,10.46,10.47,909500.0,10.47,10.49,10.46,10.47,909500.0
2019-01-23 12:40:00,10.46,10.49,10.46,10.48,1167900.0,10.46,10.49,10.46,10.48,1167900.0
2019-01-23 12:50:00,10.48,10.48,10.44,10.45,1036400.0,10.48,10.48,10.44,10.45,1036400.0
2019-01-23 13:00:00,10.45,10.47,10.44,10.46,622300.0,10.45,10.47,10.44,10.46,622300.0
2019-01-23 13:10:00,10.46,10.48,10.46,10.47,1889050.0,10.46,10.48,10.46,10.47,1889050.0
2019-01-23 13:20:00,10.47,10.47,10.45,10.45,598750.0,10.47,10.47,10.45,10.45,598750.0
2019-01-23 13:30:00,10.44,10.47,10.44,10.47,516400.0,10.44,10.47,10.44,10.47,516400.0
2019-01-23 13:40:00,10.46,10.46,10.45,10.46,165000.0,10.46,10.46,10.45,10.46,165000.0
2019-01-23 13:50:00,10.45,10.46,10.44,10.44,330200.0,10.45,10.46,10.44,10.44,330200.0
2019-01-23 14:00:00,10.45,10.46,10.44,10.46,334050.0,10.45,10.46,10.44,10.46,334050.0
2019-01-23 14:10:00,10.46,10.46,10.42,10.42,569250.0,10.46,10.46,10.42,10.42,569250.0
2019-01-23 14:20:00,10.43,10.44,10.43,10.43,115000.0,10.43,10.44,10.43,10.43,115000.0
2019-01-23 14:30:00,10.43,10.43,10.41,10.41,285000.0,10.43,10.43,10.41,10.41,285000.0
2019-01-23 14:40:00,10.41,10.41,10.39,10.4,298350.0,10.41,10.41,10.39,10.4,298350.0
2019-01-23 14:50:00,10.4,10.42,10.4,10.41,1076400.0,10.4,10.42,10.4,10.41,1076400.0
2019-01-23 15:00:00,10.41,10.41,10.39,10.39,180050.0,10.41,10.41,10.39,10.39,180050.0
2019-01-23 15:10:00,10.39,10.42,10.38,10.42,350050.0,10.39,10.42,10.38,10.42,350050.0
2019-01-23 15:20:00,10.42,10.44,10.42,10.44,655350.0,10.42,10.44,10.42,10.44,655350.0
2019-01-23 15:30:00,10.44,10.45,10.43,10.44,431550.0,10.44,10.45,10.43,10.44,431550.0
2019-01-23 15:40:00,10.44,10.44,10.43,10.44,610000.0,10.44,10.44,10.43,10.44,610000.0
2019-01-23 15:50:00,10.44,10.44,10.42,10.43,1360000.0,10.44,10.44,10.42,10.43,1360000.0
2019-01-24 09:30:00,10.43,10.45,10.37,10.38,546300.0,10.43,10.45,10.37,10.38,546300.0
2019-01-24 09:40:00,10.38,10.46,10.37,10.44,435300.0,10.38,10.46,10.37,10.44,435300.0
2019-01-24 09:50:00,10.45,10.48,10.44,10.45,2638750.0,10.45,10.48,10.44,10.45,2638750.0
2019-01-24 10:00:00,10.46,10.49,10.45,10.49,390500.0,10.46,10.49,10.45,10.49,390500.0
2019-01-24 10:10:00,10.49,10.5,10.47,10.5,648000.0,10.49,10.5,10.47,10.5,648000.0
2019-01-24 10:20:00,10.51,10.54,10.49,10.53,317500.0,10.51,10.54,10.49,10.53,317500.0
2019-01-24 10:30:00,10.53,10.55,10.48,10.51,1209850.0,10.53,10.55,10.48,10.51,1209850.0
2019-01-24 10:40:00,10.51,10.53,10.5,10.5,399050.0,10.51,10.53,10.5,10.5,399050.0
2019-01-24 10:50:00,10.51,10.52,10.47,10.49,401350.0,10.51,10.52,10.47,10.49,401350.0
2019-01-24 11:00:00,10.49,10.5,10.47,10.48,334600.0,10.49,10.5,10.47,10.48,334600.0
2019-01-24 11:10:00,10.47,10.49,10.45,10.47,968050.0,10.47,10.49,10.45,10.47,968050.0
2019-01-24 11:20:00,10.47,10.48,10.46,10.48,328750.0,10.47,10.48,10.46,10.48,328750.0
2019-01-24 11:30:00,10.48,10.5,10.47,10.5,444100.0,10.48,10.5,10.47,10.5,444100.0
2019-01-24 11:40:00,10.5,10.51,10.48,10.49,512150.0,10.5,10.51,10.48,10.49,512150.0
2019-01-24 11:50:00,10.49,10.54,10.49,10.54,854100.0,10.49,10.54,10.49,10.54,854100.0
2019-01-24 12:00:00,10.53,10.54,10.53,10.54,87850.0,10.53,10.54,10.53,10.54,87850.0
2019-01-24 12:10:00,10.54,10.56,10.54,10.56,593150.0,10.54,10.56,10.54,10.56,593150.0
2019-01-24 12:20:00,10.55,10.56,10.55,10.55,210550.0,10.55,10.56,10.55,10.55,210550.0
2019-01-24 12:30:00,10.55,10.56,10.52,10.54,299150.0,10.55,10.56,10.52,10.54,299150.0
2019-01-24 12:40:00,10.54,10.56,10.54,10.56,245000.0,10.54,10.56,10.54,10.56,245000.0
2019-01-24 12:50:00,10.56,10.57,10.55,10.57,110350.0,10.56,10.57,10.55,10.57,110350.0
2019-01-24 13:00:00,10.56,10.58,10.55,10.57,646900.0,10.56,10.58,10.55,10.57,646900.0
2019-01-24 13:10:00,10.57,10.57,10.55,10.57,277400.0,10.57,10.57,10.55,10.57,277400.0
2019-01-24 13:20:00,10.57,10.58,10.57,10.57,121750.0,10.57,10.58,10.57,10.57,121750.0
2019-01-24 13:30:00,10.56,10.61,10.56,10.6,378850.0,10.56,10.61,10.56,10.6,378850.0
2019-01-24 13:40:00,10.6,10.61,10.59,10.61,559850.0,10.6,10.61,10.59,10.61,559850.0
2019-01-24 13:50:00,10.61,10.64,10.61,10.62,997550.0,10.61,10.64,10.61,10.62,997550.0
2019-01-24 14:00:00,10.61,10.65,10.6,10.65,760800.0,10.61,10.65,10.6,10.65,760800.0
2019-01-24 14:10:00,10.64,10.67,10.64,10.65,405900.0,10.64,10.67,10.64,10.65,405900.0
2019-01-24 14:20:00,10.65,10.67,10.65,10.67,326600.0,10.65,10.67,10.65,10.67,326600.0
2019-01-24 14:30:00,10.65,10.67,10.65,10.66,379850.0,10.65,10.67,10.65,10.66,379850.0
2019-01-24 14:40:00,10.66,10.7,10.65,10.67,900250.0,10.66,10.7,10.65,10.67,900250.0
2019-01-24 14:50:00,10.67,10.71,10.67,10.7,1027000.0,10.67,10.71,10.67,10.7,1027000.0
2019-01-24 15:00:00,10.69,10.72,10.69,10.72,1295250.0,10.69,10.72,10.69,10.72,1295250.0
2019-01-24 15:10:00,10.71,10.72,10.71,10.71,737600.0,10.71,10.72,10.71,10.71,737600.0
2019-01-24 15:20:00,10.71,10.71,10.68,10.68,504300.0,10.71,10.71,10.68,10.68,504300.0
2019-01-24 15:30:00,10.68,10.68,10.66,10.67,833100.0,10.68,10.68,10.66,10.67,833100.0
2019-01-24 15:40:00,10.66,10.69,10.66,10.66,730750.0,10.66,10.69,10.66,10.66,730750.0
2019-01-24 15:50:00,10.66,10.68,10.66,10.67,2122000.0,10.66,10.68,10.66,10.67,2122000.0
2019-01-25 09:30:00,10.78,10.8,10.71,10.78,2303900.0,10.78,10.8,10.71,10.78,2303900.0
2019-01-25 09:40:00,10.77,10.78,10.72,10.76,547400.0,10.77,10.78,10.72,10.76,547400.0
2019-01-25 09:50:00,10.76,10.8,10.75,10.79,674050.0,10.76,10.8,10.75,10.79,674050.0
2019-01-25 10:00:00,10.78,10.85,10.77,10.82,1313350.0,10.78,10.85,10.77,10.82,1313350.0
2019-01-25 10:10:00,10.82,10.84,10.79,10.79,618450.0,10.82,10.84,10.79,10.79,618450.0
2019-01-25 10:20:00,10.8,10.81,10.8,10.81,246850.0,10.8,10.81,10.8,10.81,246850.0
2019-01-25 10:30:00,10.81,10.84,10.81,10.83,602750.0,10.81,10.84,10.81,10.83,602750.0
2019-01-25 10:40:00,10.83,10.86,10.83,10.86,1371300.0,10.83,10.86,10.83,10.86,1371300.0
2019-01-25 10:50:00,10.85,10.88,10.84,10.85,894850.0,10.85,10.88,10.84,10.85,894850.0
2019-01-25 11:00:00,10.85,10.85,10.83,10.83,605100.0,10.85,10.85,10.83,10.83,605100.0
2019-01-25 11:10:00,10.84,10.84,10.81,10.82,475150.0,10.84,10.84,10.81,10.82,475150.0
2019-01-25 11:20:00,10.81,10.81,10.8,10.8,192000.0,10.81,10.81,10.8,10.8,192000.0
2019-01-25 11:30:00,10.8,10.84,10.8,10.82,467400.0,10.8,10.84,10.8,10.82,467400.0
2019-01-25 11:40:00,10.81,10.82,10.8,10.82,195000.0,10.81,10.82,10.8,10.82,195000.0
2019-01-25 11:50:00,10.81,10.84,10.81,10.83,259750.0,10.81,10.84,10.81,10.83,259750.0
2019-01-25 12:00:00,10.82,10.84,10.82,10.83,253400.0,10.82,10.84,10.82,10.83,253400.0
2019-01-25 12:10:00,10.83,10.83,10.8,10.8,302750.0,10.83,10.83,10.8,10.8,302750.0
2019-01-25 12:20:00,10.81,10.82,10.8,10.81,436600.0,10.81,10.82,10.8,10.81,436600.0
2019-01-25 12:30:00,10.81,10.81,10.8,10.81,160000.0,10.81,10.81,10.8,10.81,160000.0
2019-01-25 12:40:00,10.81,10.82,10.79,10.79,509100.0,10.81,10.82,10.79,10.79,509100.0
2019-01-25 12:50:00,10.79,10.81,10.77,10.81,472950.0,10.79,10.81,10.77,10.81,472950.0
2019-01-25 13:00:00,10.8,10.83,10.8,10.83,1224400.0,10.8,10.83,10.8,10.83,1224400.0
2019-01-25 13:10:00,10.83,10.84,10.82,10.82,372450.0,10.83,10.84,10.82,10.82,372450.0
2019-01-25 13:20:00,10.82,10.86,10.82,10.85,357150.0,10.82,10.86,10.82,10.85,357150.0
2019-01-25 13:30:00,10.85,10.87,10.84,10.85,590200.0,10.85,10.87,10.84,10.85,590200.0
2019-01-25 13:40:00,10.85,10.86,10.84,10.85,125750.0,10.85,10.86,10.84,10.85,125750.0
2019-01-25 13:50:00,10.85,10.86,10.84,10.85,338450.0,10.85,10.86,10.84,10.85,338450.0
2019-01-25 14:00:00,10.85,10.86,10.85,10.86,967250.0,10.85,10.86,10.85,10.86,967250.0
2019-01-25 14:10:00,10.85,10.87,10.84,10.84,705200.0,10.85,10.87,10.84,10.84,705200.0
2019-01-25 14:20:00,10.84,10.85,10.8,10.8,1017950.0,10.84,10.85,10.8,10.8,1017950.0
2019-01-25 14:30:00,10.8,10.83,10.79,10.82,706700.0,10.8,10.83,10.79,10.82,706700.0
2019-01-25 14:40:00,10.82,10.86,10.82,10.85,276750.0,10.82,10.86,10.82,10.85,276750.0
2019-01-25 14:50:00,10.85,10.86,10.84,10.85,288900.0,10.85,10.86,10.84,10.85,288900.0
2019-01-25 15:00:00,10.85,10.85,10.84,10.85,310550.0,10.85,10.85,10.84,10.85,310550.0
2019-01-25 15:10:00,10.85,10.85,10.84,10.85,227500.0,10.85,10.85,10.84,10.85,227500.0
2019-01-25 15:20:00,10.84,10.86,10.84,10.84,360400.0,10.84,10.86,10.84,10.84,360400.0
2019-01-25 15:30:00,10.85,10.86,10.83,10.86,620950.0,10.85,10.86,10.83,10.86,620950.0
2019-01-25 15:40:00,10.85,10.87,10.84,10.86,640600.0,10.85,10.87,10.84,10.86,640600.0
2019-01-25 15:50:00,10.86,10.87,10.85,10.87,2335150.0,10.86,10.87,10.85,10.87,2335150.0
2019-01-28 09:30:00,10.81,10.85,10.79,10.84,1239150.0,10.81,10.85,10.79,10.84,1239150.0
2019-01-28 09:40:00,10.83,10.85,10.78,10.78,672350.0,10.83,10.85,10.78,10.78,672350.0
2019-01-28 09:50:00,10.79,10.79,10.74,10.75,825400.0,10.79,10.79,10.74,10.75,825400.0
2019-01-28 10:00:00,10.74,10.78,10.74,10.77,508450.0,10.74,10.78,10.74,10.77,508450.0
2019-01-28 10:10:00,10.78,10.78,10.75,10.77,1255800.0,10.78,10.78,10.75,10.77,1255800.0
2019-01-28 10:20:00,10.77,10.8,10.76,10.79,214550.0,10.77,10.8,10.76,10.79,214550.0
2019-01-28 10:30:00,10.78,10.82,10.77,10.77,432200.0,10.78,10.82,10.77,10.77,432200.0
2019-01-28 10:40:00,10.77,10.78,10.76,10.77,281800.0,10.77,10.78,10.76,10.77,281800.0
2019-01-28 10:50:00,10.76,10.77,10.76,10.76,191950.0,10.76,10.77,10.76,10.76,191950.0
2019-01-28 11:00:00,10.76,10.79,10.75,10.78,410400.0,10.76,10.79,10.75,10.78,410400.0
2019-01-28 11:10:00,10.78,10.79,10.77,10.78,258050.0,10.78,10.79,10.77,10.78,258050.0
2019-01-28 11:20:00,10.77,10.79,10.77,10.78,110350.0,10.77,10.79,10.77,10.78,110350.0
2019-01-28 11:30:00,10.77,10.78,10.76,10.76,285500.0,10.77,10.78,10.76,10.76,285500.0
2019-01-28 11:40:00,10.76,10.76,10.73,10.74,696000.0,10.76,10.76,10.73,10.74,696000.0
2019-01-28 11:50:00,10.74,10.76,10.74,10.74,205000.0,10.74,10.76,10.74,10.74,205000.0
2019-01-28 12:00:00,10.74,10.76,10.73,10.74,157550.0,10.74,10.76,10.73,10.74,157550.0
2019-01-28 12:10:00,10.75,10.79,10.75,10.78,466650.0,10.75,10.79,10.75,10.78,466650.0
2019-01-28 12:20:00,10.78,10.79,10.77,10.79,682300.0,10.78,10.79,10.77,10.79,682300.0
2019-01-28 12:30:00,10.79,10.79,10.76,10.76,351500.0,10.79,10.79,10.76,10.76,351500.0
2019-01-28 12:40:00,10.77,10.77,10.75,10.77,267500.0,10.77,10.77,10.75,10.77,267500.0
2019-01-28 12:50:00,10.76,10.76,10.75,10.75,249650.0,10.76,10.76,10.75,10.75,249650.0
2019-01-28 13:00:00,10.74,10.78,10.74,10.77,444150.0,10.74,10.78,10.74,10.77,444150.0
2019-01-28 13:10:00,10.77,10.78,10.76,10.78,894650.0,10.77,10.78,10.76,10.78,894650.0
2019-01-28 13:20:00,10.77,10.78,10.76,10.76,688450.0,10.77,10.78,10.76,10.76,688450.0
2019-01-28 13:30:00,10.77,10.78,10.76,10.77,239350.0,10.77,10.78,10.76,10.77,239350.0
2019-01-28 13:40:00,10.76,10.78,10.76,10.77,202500.0,10.76,10.78,10.76,10.77,202500.0
2019-01-28 13:50:00,10.78,10.78,10.75,10.78,328850.0,10.78,10.78,10.75,10.78,328850.0
2019-01-28 14:00:00,10.78,10.78,10.76,10.77,165000.0,10.78,10.78,10.76,10.77,165000.0
2019-01-28 14:10:00,10.76,10.76,10.76,10.76,86000.0,10.76,10.76,10.76,10.76,86000.0
2019-01-28 14:20:00,10.76,10.76,10.74,10.75,278700.0,10.76,10.76,10.74,10.75,278700.0
2019-01-28 14:30:00,10.75,10.75,10.74,10.74,495450.0,10.75,10.75,10.74,10.74,495450.0
2019-01-28 14:40:00,10.74,10.75,10.73,10.74,367750.0,10.74,10.75,10.73,10.74,367750.0
2019-01-28 14:50:00,10.74,10.74,10.72,10.72,664450.0,10.74,10.74,10.72,10.72,664450.0
2019-01-28 15:00:00,10.72,10.73,10.71,10.71,373900.0,10.72,10.73,10.71,10.71,373900.0
2019-01-28 15:10:00,10.71,10.71,10.67,10.67,751900.0,10.71,10.71,10.67,10.67,751900.0
2019-01-28 15:20:00,10.67,10.68,10.66,10.66,322850.0,10.67,10.68,10.66,10.66,322850.0
2019-01-28 15:30:00,10.66,10.67,10.64,10.65,1147750.0,10.66,10.67,10.64,10.65,1147750.0
2019-01-28 15:40:00,10.65,10.66,10.64,10.64,906750.0,10.65,10.66,10.64,10.64,906750.0
2019-01-28 15:50:00,10.65,10.65,10.64,10.64,1563650.0,10.65,10.65,10.64,10.64,1563650.0
2019-01-29 09:30:00,10.66,10.68,10.53,10.53,1219300.0,10.66,10.68,10.53,10.53,1219300.0
2019-01-29 09:40:00,10.54,10.57,10.51,10.54,1014050.0,10.54,10.57,10.51,10.54,1014050.0
2019-01-29 09:50:00,10.54,10.55,10.5,10.51,345650.0,10.54,10.55,10.5,10.51,345650.0
2019-01-29 10:00:00,10.52,10.54,10.47,10.47,721750.0,10.52,10.54,10.47,10.47,721750.0
2019-01-29 10:10:00,10.47,10.47,10.39,10.43,1764900.0,10.47,10.47,10.39,10.43,1764900.0
2019-01-29 10:20:00,10.43,10.48,10.42,10.48,332700.0,10.43,10.48,10.42,10.48,332700.0
2019-01-29 10:30:00,10.49,10.51,10.48,10.49,421550.0,10.49,10.51,10.48,10.49,421550.0
2019-01-29 10:40:00,10.51,10.52,10.48,10.5,584250.0,10.51,10.52,10.48,10.5,584250.0
2019-01-29 10:50:00,10.5,10.5,10.44,10.45,1313250.0,10.5,10.5,10.44,10.45,1313250.0
2019-01-29 11:00:00,10.45,10.48,10.45,10.47,602050.0,10.45,10.48,10.45,10.47,602050.0
2019-01-29 11:10:00,10.48,10.53,10.48,10.52,572850.0,10.48,10.53,10.48,10.52,572850.0
2019-01-29 11:20:00,10.52,10.55,10.52,10.55,175000.0,10.52,10.55,10.52,10.55,175000.0
2019-01-29 11:30:00,10.55,10.55,10.52,10.53,546200.0,10.55,10.55,10.52,10.53,546200.0
2019-01-29 11:40:00,10.53,10.54,10.51,10.53,270900.0,10.53,10.54,10.51,10.53,270900.0
2019-01-29 11:50:00,10.52,10.54,10.51,10.52,545000.0,10.52,10.54,10.51,10.52,545000.0
2019-01-29 12:00:00,10.52,10.56,10.52,10.55,800100.0,10.52,10.56,10.52,10.55,800100.0
2019-01-29 12:10:00,10.55,10.6,10.55,10.6,554700.0,10.55,10.6,10.55,10.6,554700.0
2019-01-29 12:20:00,10.59,10.61,10.59,10.6,319650.0,10.59,10.61,10.59,10.6,319650.0
2019-01-29 12:30:00,10.59,10.6,10.58,10.6,297000.0,10.59,10.6,10.58,10.6,297000.0
2019-01-29 12:40:00,10.6,10.61,10.59,10.61,300000.0,10.6,10.61,10.59,10.61,300000.0
2019-01-29 12:50:00,10.61,10.61,10.59,10.6,120000.0,10.61,10.61,10.59,10.6,120000.0
2019-01-29 13:00:00,10.59,10.61,10.58,10.61,208650.0,10.59,10.61,10.58,10.61,208650.0
2019-01-29 13:10:00,10.6,10.61,10.59,10.61,455250.0,10.6,10.61,10.59,10.61,455250.0
2019-01-29 13:20:00,10.62,10.62,10.6,10.61,260000.0,10.62,10.62,10.6,10.61,260000.0
2019-01-29 13:30:00,10.61,10.61,10.59,10.6,364950.0,10.61,10.61,10.59,10.6,364950.0
2019-01-29 13:40:00,10.6,10.62,10.6,10.6,270000.0,10.6,10.62,10.6,10.6,270000.0
2019-01-29 13:50:00,10.61,10.62,10.59,10.59,495250.0,10.61,10.62,10.59,10.59,495250.0
2019-01-29 14:00:00,10.59,10.6,10.59,10.59,161450.0,10.59,10.6,10.59,10.59,161450.0
2019-01-29 14:10:00,10.6,10.6,10.59,10.6,177300.0,10.6,10.6,10.59,10.6,177300.0
2019-01-29 14:20:00,10.6,10.6,10.59,10.6,115000.0,10.6,10.6,10.59,10.6,115000.0
2019-01-29 14:30:00,10.61,10.61,10.59,10.6,266100.0,10.61,10.61,10.59,10.6,266100.0
2019-01-29 14:40:00,10.59,10.59,10.56,10.56,186950.0,10.59,10.59,10.56,10.56,186950.0
2019-01-29 14:50:00,10.57,10.59,10.57,10.58,204650.0,10.57,10.59,10.57,10.58,204650.0
2019-01-29 15:00:00,10.57,10.58,10.55,10.57,595000.0,10.57,10.58,10.55,10.57,595000.0
2019-01-29 15:10:00,10.57,10.58,10.56,10.58,184600.0,10.57,10.58,10.56,10.58,184600.0
2019-01-29 15:20:00,10.57,10.59,10.57,10.58,236050.0,10.57,10.59,10.57,10.58,236050.0
2019-01-29 15:30:00,10.59,10.61,10.58,10.6,1429000.0,10.59,10.61,10.58,10.6,1429000.0
2019-01-29 15:40:00,10.6,10.61,10.58,10.58,573000.0,10.6,10.61,10.58,10.58,573000.0
2019-01-29 15:50:00,10.58,10.61,10.57,10.6,1064000.0,10.58,10.61,10.57,10.6,1064000.0
2019-01-30 09:30:00,10.7,10.77,10.63,10.66,595350.0,10.7,10.77,10.63,10.66,595350.0
2019-01-30 09:40:00,10.65,10.66,10.6,10.6,277000.0,10.65,10.66,10.6,10.6,277000.0
2019-01-30 09:50:00,10.59,10.6,10.57,10.6,166800.0,10.59,10.6,10.57,10.6,166800.0
2019-01-30 10:00:00,10.59,10.59,10.57,10.57,75000.0,10.59,10.59,10.57,10.57,75000.0
2019-01-30 10:10:00,10.58,10.62,10.58,10.62,230000.0,10.58,10.62,10.58,10.62,230000.0
2019-01-30 10:20:00,10.63,10.65,10.61,10.63,666450.0,10.63,10.65,10.61,10.63,666450.0
2019-01-30 10:30:00,10.63,10.67,10.63,10.66,1194050.0,10.63,10.67,10.63,10.66,1194050.0
2019-01-30 10:40:00,10.65,10.66,10.6,10.6,205050.0,10.65,10.66,10.6,10.6,205050.0
2019-01-30 10:50:00,10.62,10.64,10.62,10.64,218800.0,10.62,10.64,10.62,10.64,218800.0
2019-01-30 11:00:00,10.65,10.66,10.62,10.65,429050.0,10.65,10.66,10.62,10.65,429050.0
2019-01-30 11:10:00,10.64,10.66,10.64,10.64,308350.0,10.64,10.66,10.64,10.64,308350.0
2019-01-30 11:20:00,10.64,10.66,10.61,10.62,362350.0,10.64,10.66,10.61,10.62,362350.0
2019-01-30 11:30:00,10.62,10.63,10.54,10.58,850050.0,10.62,10.63,10.54,10.58,850050.0
2019-01-30 11:40:00,10.58,10.6,10.56,10.59,320150.0,10.58,10.6,10.56,10.59,320150.0
2019-01-30 11:50:00,10.58,10.63,10.58,10.63,130000.0,10.58,10.63,10.58,10.63,130000.0
2019-01-30 12:00:00,10.63,10.66,10.62,10.65,185000.0,10.63,10.66,10.62,10.65,185000.0
2019-01-30 12:10:00,10.65,10.66,10.64,10.65,178450.0,10.65,10.66,10.64,10.65,178450.0
2019-01-30 12:20:00,10.65,10.69,10.65,10.68,401100.0,10.65,10.69,10.65,10.68,401100.0
2019-01-30 12:30:00,10.67,10.68,10.66,10.67,195550.0,10.67,10.68,10.66,10.67,195550.0
2019-01-30 12:40:00,10.67,10.67,10.65,10.65,100000.0,10.67,10.67,10.65,10.65,100000.0
2019-01-30 12:50:00,10.66,10.69,10.66,10.69,201350.0,10.66,10.69,10.66,10.69,201350.0
2019-01-30 13:00:00,10.68,10.68,10.65,10.66,334450.0,10.68,10.68,10.65,10.66,334450.0
2019-01-30 13:10:00,10.66,10.66,10.63,10.63,100000.0,10.66,10.66,10.63,10.63,100000.0
2019-01-30 13:20:00,10.63,10.63,10.62,10.62,95000.0,10.63,10.63,10.62,10.62,95000.0
2019-01-30 13:30:00,10.63,10.63,10.61,10.63,115000.0,10.63,10.63,10.61,10.63,115000.0
2019-01-30 13:40:00,10.63,10.63,10.6,10.61,195000.0,10.63,10.63,10.6,10.61,195000.0
2019-01-30 13:50:00,10.62,10.64,10.62,10.64,97700.0,10.62,10.64,10.62,10.64,97700.0
2019-01-30 14:00:00,10.64,10.69,10.64,10.66,365100.0,10.64,10.69,10.64,10.66,365100.0
2019-01-30 14:10:00,10.65,10.69,10.65,10.67,457750.0,10.65,10.69,10.65,10.67,457750.0
2019-01-30 14:20:00,10.66,10.69,10.66,10.68,434600.0,10.66,10.69,10.66,10.68,434600.0
2019-01-30 14:30:00,10.67,10.68,10.64,10.65,372550.0,10.67,10.68,10.64,10.65,372550.0
2019-01-30 14:40:00,10.64,10.67,10.63,10.67,384050.0,10.64,10.67,10.63,10.67,384050.0
2019-01-30 14:50:00,10.67,10.68,10.66,10.67,150000.0,10.67,10.68,10.66,10.67,150000.0
2019-01-30 15:00:00,10.69,10.69,10.65,10.65,436100.0,10.69,10.69,10.65,10.65,436100.0
2019-01-30 15:10:00,10.65,10.66,10.63,10.65,479950.0,10.65,10.66,10.63,10.65,479950.0
2019-01-30 15:20:00,10.66,10.66,10.64,10.64,265100.0,10.66,10.66,10.64,10.64,265100.0
2019-01-30 15:30:00,10.64,10.66,10.64,10.65,509300.0,10.64,10.66,10.64,10.65,509300.0
2019-01-30 15:40:00,10.65,10.66,10.64,10.66,333650.0,10.65,10.66,10.64,10.66,333650.0
2019-01-30 15:50:00,10.65,10.66,10.65,10.66,1110200.0,10.65,10.66,10.65,10.66,1110200.0
2019-01-31 09:30:00,10.66,10.66,10.57,10.57,283400.0,10.66,10.66,10.57,10.57,283400.0
2019-01-31 09:40:00,10.57,10.69,10.56,10.67,425900.0,10.57,10.69,10.56,10.67,425900.0
2019-01-31 09:50:00,10.66,10.67,10.6,10.61,231500.0,10.66,10.67,10.6,10.61,231500.0
2019-01-31 10:00:00,10.62,10.69,10.61,10.68,654550.0,10.62,10.69,10.61,10.68,654550.0
2019-01-31 10:10:00,10.69,10.69,10.67,10.68,443850.0,10.69,10.69,10.67,10.68,443850.0
2019-01-31 10:20:00,10.69,10.7,10.67,10.68,526100.0,10.69,10.7,10.67,10.68,526100.0
2019-01-31 10:30:00,10.68,10.68,10.64,10.66,329500.0,10.68,10.68,10.64,10.66,329500.0
2019-01-31 10:40:00,10.67,10.69,10.67,10.68,255000.0,10.67,10.69,10.67,10.68,255000.0
2019-01-31 10:50:00,10.66,10.66,10.62,10.63,161000.0,10.66,10.66,10.62,10.63,161000.0
2019-01-31 11:00:00,10.63,10.65,10.63,10.64,166800.0,10.63,10.65,10.63,10.64,166800.0
2019-01-31 11:10:00,10.64,10.65,10.63,10.64,117200.0,10.64,10.65,10.63,10.64,117200.0
2019-01-31 11:20:00,10.64,10.68,10.63,10.65,619150.0,10.64,10.68,10.63,10.65,619150.0
2019-01-31 11:30:00,10.65,10.66,10.64,10.66,160050.0,10.65,10.66,10.64,10.66,160050.0
2019-01-31 11:40:00,10.65,10.66,10.65,10.65,55000.0,10.65,10.66,10.65,10.65,55000.0
2019-01-31 11:50:00,10.65,10.66,10.65,10.66,70000.0,10.65,10.66,10.65,10.66,70000.0
2019-01-31 12:00:00,10.66,10.67,10.64,10.66,202500.0,10.66,10.67,10.64,10.66,202500.0
2019-01-31 12:10:00,10.67,10.67,10.65,10.66,120000.0,10.67,10.67,10.65,10.66,120000.0
2019-01-31 12:20:00,10.66,10.66,10.64,10.64,245000.0,10.66,10.66,10.64,10.64,245000.0
2019-01-31 12:30:00,10.65,10.65,10.63,10.64,95000.0,10.65,10.65,10.63,10.64,95000.0
2019-01-31 12:40:00,10.64,10.64,10.59,10.6,318750.0,10.64,10.64,10.59,10.6,318750.0
2019-01-31 12:50:00,10.59,10.6,10.58,10.59,228050.0,10.59,10.6,10.58,10.59,228050.0
2019-01-31 13:00:00,10.59,10.6,10.58,10.6,165000.0,10.59,10.6,10.58,10.6,165000.0
2019-01-31 13:10:00,10.6,10.61,10.59,10.59,162500.0,10.6,10.61,10.59,10.59,162500.0
2019-01-31 13:20:00,10.6,10.61,10.59,10.59,135000.0,10.6,10.61,10.59,10.59,135000.0
2019-01-31 13:30:00,10.6,10.62,10.59,10.61,115000.0,10.6,10.62,10.59,10.61,115000.0
2019-01-31 13:40:00,10.61,10.62,10.6,10.61,65000.0,10.61,10.62,10.6,10.61,65000.0
2019-01-31 13:50:00,10.61,10.61,10.6,10.61,155000.0,10.61,10.61,10.6,10.61,155000.0
2019-01-31 14:00:00,10.61,10.63,10.61,10.61,90000.0,10.61,10.63,10.61,10.61,90000.0
2019-01-31 14:10:00,10.61,10.62,10.58,10.58,201200.0,10.61,10.62,10.58,10.58,201200.0
2019-01-31 14:20:00,10.58,10.59,10.58,10.58,312700.0,10.58,10.59,10.58,10.58,312700.0
2019-01-31 14:30:00,10.58,10.59,10.57,10.58,110150.0,10.58,10.59,10.57,10.58,110150.0
2019-01-31 14:40:00,10.59,10.59,10.57,10.57,205000.0,10.59,10.59,10.57,10.57,205000.0
2019-01-31 14:50:00,10.57,10.59,10.57,10.59,165100.0,10.57,10.59,10.57,10.59,165100.0
2019-01-31 15:00:00,10.58,10.59,10.57,10.57,203450.0,10.58,10.59,10.57,10.57,203450.0
2019-01-31 15:10:00,10.57,10.57,10.55,10.56,428000.0,10.57,10.57,10.55,10.56,428000.0
2019-01-31 15:20:00,10.56,10.58,10.55,10.57,235100.0,10.56,10.58,10.55,10.57,235100.0
2019-01-31 15:30:00,10.58,10.59,10.57,10.59,396650.0,10.58,10.59,10.57,10.59,396650.0
2019-01-31 15:40:00,10.58,10.59,10.56,10.57,310400.0,10.58,10.59,10.56,10.57,310400.0
2019-01-31 15:50:00,10.57,10.6,10.56,10.59,1129800.0,10.57,10.6,10.56,10.59,1129800.0
2019-02-01 09:30:00,10.59,10.62,10.48,10.53,1125600.0,10.59,10.62,10.48,10.53,1125600.0
2019-02-01 09:40:00,10.53,10.62,10.53,10.58,533250.0,10.53,10.62,10.53,10.58,533250.0
2019-02-01 09:50:00,10.6,10.6,10.52,10.53,822900.0,10.6,10.6,10.52,10.53,822900.0
2019-02-01 10:00:00,10.53,10.55,10.5,10.54,712000.0,10.53,10.55,10.5,10.54,712000.0
2019-02-01 10:10:00,10.54,10.55,10.5,10.52,1773800.0,10.54,10.55,10.5,10.52,1773800.0
2019-02-01 10:20:00,10.52,10.56,10.51,10.54,275050.0,10.52,10.56,10.51,10.54,275050.0
2019-02-01 10:30:00,10.55,10.55,10.5,10.52,324650.0,10.55,10.55,10.5,10.52,324650.0
2019-02-01 10:40:00,10.52,10.52,10.5,10.51,335550.0,10.52,10.52,10.5,10.51,335550.0
2019-02-01 10:50:00,10.5,10.53,10.5,10.5,685200.0,10.5,10.53,10.5,10.5,685200.0
2019-02-01 11:00:00,10.5,10.51,10.49,10.49,615600.0,10.5,10.51,10.49,10.49,615600.0
2019-02-01 11:10:00,10.49,10.5,10.47,10.48,413000.0,10.49,10.5,10.47,10.48,413000.0
2019-02-01 11:20:00,10.49,10.49,10.48,10.49,137500.0,10.49,10.49,10.48,10.49,137500.0
2019-02-01 11:30:00,10.48,10.48,10.47,10.48,107500.0,10.48,10.48,10.47,10.48,107500.0
2019-02-01 11:40:00,10.48,10.5,10.48,10.49,271250.0,10.48,10.5,10.48,10.49,271250.0
2019-02-01 11:50:00,10.49,10.5,10.49,10.49,162650.0,10.49,10.5,10.49,10.49,162650.0
2019-02-01 12:00:00,10.49,10.49,10.48,10.49,242100.0,10.49,10.49,10.48,10.49,242100.0
2019-02-01 12:10:00,10.49,10.5,10.48,10.49,496750.0,10.49,10.5,10.48,10.49,496750.0
2019-02-01 12:20:00,10.48,10.49,10.47,10.49,195000.0,10.48,10.49,10.47,10.49,195000.0
2019-02-01 12:30:00,10.49,10.49,10.48,10.48,115000.0,10.49,10.49,10.48,10.48,115000.0
2019-02-01 12:40:00,10.48,10.49,10.48,10.49,110000.0,10.48,10.49,10.48,10.49,110000.0
2019-02-01 12:50:00,10.49,10.49,10.48,10.48,210000.0,10.49,10.49,10.48,10.48,210000.0
2019-02-01 13:00:00,10.48,10.5,10.47,10.49,437900.0,10.48,10.5,10.47,10.49,437900.0
2019-02-01 13:10:00,10.49,10.49,10.47,10.47,195000.0,10.49,10.49,10.47,10.47,195000.0
2019-02-01 13:20:00,10.47,10.49,10.46,10.48,325250.0,10.47,10.49,10.46,10.48,325250.0
2019-02-01 13:30:00,10.48,10.48,10.46,10.46,1336250.0,10.48,10.48,10.46,10.46,1336250.0
2019-02-01 13:40:00,10.46,10.48,10.46,10.48,145000.0,10.46,10.48,10.46,10.48,145000.0
2019-02-01 13:50:00,10.47,10.48,10.47,10.47,35000.0,10.47,10.48,10.47,10.47,35000.0
2019-02-01 14:00:00,10.47,10.47,10.46,10.47,145500.0,10.47,10.47,10.46,10.47,145500.0
2019-02-01 14:10:00,10.47,10.48,10.46,10.47,283400.0,10.47,10.48,10.46,10.47,283400.0
2019-02-01 14:20:00,10.48,10.49,10.47,10.49,295000.0,10.48,10.49,10.47,10.49,295000.0
2019-02-01 14:30:00,10.5,10.51,10.5,10.5,223450.0,10.5,10.51,10.5,10.5,223450.0
2019-02-01 14:40:00,10.5,10.51,10.5,10.5,105000.0,10.5,10.51,10.5,10.5,105000.0
2019-02-01 14:50:00,10.51,10.51,10.48,10.49,529750.0,10.51,10.51,10.48,10.49,529750.0
2019-02-01 15:00:00,10.49,10.5,10.48,10.48,235000.0,10.49,10.5,10.48,10.48,235000.0
2019-02-01 15:10:00,10.49,10.5,10.48,10.5,185400.0,10.49,10.5,10.48,10.5,185400.0
2019-02-01 15:20:00,10.5,10.5,10.49,10.5,219350.0,10.5,10.5,10.49,10.5,219350.0
2019-02-01 15:30:00,10.5,10.51,10.5,10.51,242600.0,10.5,10.51,10.5,10.51,242600.0
2019-02-01 15:40:00,10.5,10.51,10.49,10.49,613150.0,10.5,10.51,10.49,10.49,613150.0
2019-02-01 15:50:00,10.49,10.55,10.49,10.54,2984150.0,10.49,10.55,10.49,10.54,2984150.0
2019-02-04 09:30:00,10.57,10.63,10.54,10.61,566400.0,10.57,10.63,10.54,10.61,566400.0
2019-02-04 09:40:00,10.61,10.72,10.58,10.67,1514250.0,10.61,10.72,10.58,10.67,1514250.0
2019-02-04 09:50:00,10.66,10.7,10.66,10.68,541150.0,10.66,10.7,10.66,10.68,541150.0
2019-02-04 10:00:00,10.67,10.67,10.63,10.66,527200.0,10.67,10.67,10.63,10.66,527200.0
2019-02-04 10:10:00,10.66,10.72,10.66,10.7,550550.0,10.66,10.72,10.66,10.7,550550.0
2019-02-04 10:20:00,10.7,10.72,10.67,10.69,993550.0,10.7,10.72,10.67,10.69,993550.0
2019-02-04 10:30:00,10.69,10.69,10.64,10.68,265750.0,10.69,10.69,10.64,10.68,265750.0
2019-02-04 10:40:00,10.68,10.7,10.68,10.69,181200.0,10.68,10.7,10.68,10.69,181200.0
2019-02-04 10:50:00,10.69,10.7,10.68,10.69,495750.0,10.69,10.7,10.68,10.69,495750.0
2019-02-04 11:00:00,10.69,10.7,10.68,10.68,247550.0,10.69,10.7,10.68,10.68,247550.0
2019-02-04 11:10:00,10.68,10.69,10.66,10.68,533400.0,10.68,10.69,10.66,10.68,533400.0
2019-02-04 11:20:00,10.67,10.69,10.65,10.66,245000.0,10.67,10.69,10.65,10.66,245000.0
2019-02-04 11:30:00,10.66,10.69,10.66,10.69,101350.0,10.66,10.69,10.66,10.69,101350.0
2019-02-04 11:40:00,10.68,10.7,10.67,10.7,252550.0,10.68,10.7,10.67,10.7,252550.0
2019-02-04 11:50:00,10.72,10.74,10.71,10.73,302300.0,10.72,10.74,10.71,10.73,302300.0
2019-02-04 12:00:00,10.72,10.74,10.72,10.73,210000.0,10.72,10.74,10.72,10.73,210000.0
2019-02-04 12:10:00,10.72,10.72,10.72,10.72,81000.0,10.72,10.72,10.72,10.72,81000.0
2019-02-04 12:20:00,10.73,10.73,10.72,10.73,347700.0,10.73,10.73,10.72,10.73,347700.0
2019-02-04 12:30:00,10.72,10.73,10.69,10.69,177150.0,10.72,10.73,10.69,10.69,177150.0
2019-02-04 12:40:00,10.69,10.69,10.67,10.68,149000.0,10.69,10.69,10.67,10.68,149000.0
2019-02-04 12:50:00,10.67,10.68,10.64,10.64,336200.0,10.67,10.68,10.64,10.64,336200.0
2019-02-04 13:00:00,10.64,10.66,10.61,10.62,607150.0,10.64,10.66,10.61,10.62,607150.0
2019-02-04 13:10:00,10.63,10.63,10.62,10.63,184750.0,10.63,10.63,10.62,10.63,184750.0
2019-02-04 13:20:00,10.63,10.64,10.63,10.63,110000.0,10.63,10.64,10.63,10.63,110000.0
2019-02-04 13:30:00,10.64,10.67,10.64,10.66,79550.0,10.64,10.67,10.64,10.66,79550.0
2019-02-04 13:40:00,10.66,10.67,10.66,10.66,178400.0,10.66,10.67,10.66,10.66,178400.0
2019-02-04 13:50:00,10.67,10.67,10.66,10.66,89700.0,10.67,10.67,10.66,10.66,89700.0
2019-02-04 14:00:00,10.66,10.68,10.65,10.68,135000.0,10.66,10.68,10.65,10.68,135000.0
2019-02-04 14:10:00,10.68,10.68,10.67,10.67,173700.0,10.68,10.68,10.67,10.67,173700.0
2019-02-04 14:20:00,10.67,10.67,10.66,10.66,45000.0,10.67,10.67,10.66,10.66,45000.0
2019-02-04 14:30:00,10.66,10.67,10.66,10.67,71450.0,10.66,10.67,10.66,10.67,71450.0
2019-02-04 14:40:00,10.66,10.67,10.66,10.66,123000.0,10.66,10.67,10.66,10.66,123000.0
2019-02-04 14:50:00,10.66,10.67,10.66,10.67,82250.0,10.66,10.67,10.66,10.67,82250.0
2019-02-04 15:00:00,10.67,10.67,10.66,10.66,99550.0,10.67,10.67,10.66,10.66,99550.0
2019-02-04 15:10:00,10.66,10.68,10.66,10.67,194550.0,10.66,10.68,10.66,10.67,194550.0
2019-02-04 15:20:00,10.67,10.68,10.66,10.66,277900.0,10.67,10.68,10.66,10.66,277900.0
2019-02-04 15:30:00,10.66,10.67,10.65,10.66,250000.0,10.66,10.67,10.65,10.66,250000.0
2019-02-04 15:40:00,10.66,10.66,10.64,10.64,735550.0,10.66,10.66,10.64,10.64,735550.0
2019-02-04 15:50:00,10.64,10.64,10.51,10.56,5330900.0,10.64,10.64,10.51,10.56,5330900.0
2019-02-05 09:30:00,10.63,10.63,10.59,10.61,712600.0,10.63,10.63,10.59,10.61,712600.0
2019-02-05 09:40:00,10.61,10.64,10.57,10.6,557450.0,10.61,10.64,10.57,10.6,557450.0
2019-02-05 09:50:00,10.59,10.64,10.59,10.63,490100.0,10.59,10.64,10.59,10.63,490100.0
2019-02-05 10:00:00,10.63,10.63,10.59,10.59,686250.0,10.63,10.63,10.59,10.59,686250.0
2019-02-05 10:10:00,10.6,10.6,10.56,10.56,664000.0,10.6,10.6,10.56,10.56,664000.0
2019-02-05 10:20:00,10.57,10.58,10.56,10.57,423700.0,10.57,10.58,10.56,10.57,423700.0
2019-02-05 10:30:00,10.57,10.58,10.56,10.57,567350.0,10.57,10.58,10.56,10.57,567350.0
2019-02-05 10:40:00,10.57,10.58,10.56,10.57,284100.0,10.57,10.58,10.56,10.57,284100.0
2019-02-05 10:50:00,10.57,10.59,10.57,10.58,167350.0,10.57,10.59,10.57,10.58,167350.0
2019-02-05 11:00:00,10.58,10.59,10.56,10.56,200000.0,10.58,10.59,10.56,10.56,200000.0
2019-02-05 11:10:00,10.56,10.56,10.54,10.55,173400.0,10.56,10.56,10.54,10.55,173400.0
2019-02-05 11:20:00,10.55,10.55,10.54,10.55,128750.0,10.55,10.55,10.54,10.55,128750.0
2019-02-05 11:30:00,10.54,10.56,10.54,10.55,175600.0,10.54,10.56,10.54,10.55,175600.0
2019-02-05 11:40:00,10.55,10.55,10.5,10.5,373750.0,10.55,10.55,10.5,10.5,373750.0
2019-02-05 11:50:00,10.51,10.53,10.5,10.5,254800.0,10.51,10.53,10.5,10.5,254800.0
2019-02-05 12:00:00,10.5,10.52,10.49,10.5,300500.0,10.5,10.52,10.49,10.5,300500.0
2019-02-05 12:10:00,10.5,10.51,10.49,10.49,212900.0,10.5,10.51,10.49,10.49,212900.0
2019-02-05 12:20:00,10.48,10.49,10.47,10.48,203300.0,10.48,10.49,10.47,10.48,203300.0
2019-02-05 12:30:00,10.49,10.5,10.48,10.5,245500.0,10.49,10.5,10.48,10.5,245500.0
2019-02-05 12:40:00,10.51,10.51,10.5,10.5,233450.0,10.51,10.51,10.5,10.5,233450.0
2019-02-05 12:50:00,10.5,10.5,10.48,10.48,60000.0,10.5,10.5,10.48,10.48,60000.0
2019-02-05 13:00:00,10.49,10.49,10.48,10.49,162500.0,10.49,10.49,10.48,10.49,162500.0
2019-02-05 13:10:00,10.48,10.49,10.47,10.48,124400.0,10.48,10.49,10.47,10.48,124400.0
2019-02-05 13:20:00,10.48,10.49,10.48,10.48,112200.0,10.48,10.49,10.48,10.48,112200.0
2019-02-05 13:30:00,10.49,10.49,10.47,10.49,250500.0,10.49,10.49,10.47,10.49,250500.0
2019-02-05 13:40:00,10.49,10.49,10.47,10.48,192600.0,10.49,10.49,10.47,10.48,192600.0
2019-02-05 13:50:00,10.49,10.49,10.47,10.47,75200.0,10.49,10.49,10.47,10.47,75200.0
2019-02-05 14:00:00,10.47,10.51,10.47,10.51,130650.0,10.47,10.51,10.47,10.51,130650.0
2019-02-05 14:10:00,10.51,10.53,10.51,10.53,125000.0,10.51,10.53,10.51,10.53,125000.0
2019-02-05 14:20:00,10.53,10.53,10.51,10.51,264200.0,10.53,10.53,10.51,10.51,264200.0
2019-02-05 14:30:00,10.52,10.52,10.51,10.51,310000.0,10.52,10.52,10.51,10.51,310000.0
2019-02-05 14:40:00,10.51,10.52,10.51,10.51,137500.0,10.51,10.52,10.51,10.51,137500.0
2019-02-05 14:50:00,10.51,10.53,10.51,10.53,150000.0,10.51,10.53,10.51,10.53,150000.0
2019-02-05 15:00:00,10.53,10.55,10.53,10.54,256000.0,10.53,10.55,10.53,10.54,256000.0
2019-02-05 15:10:00,10.54,10.55,10.53,10.54,294750.0,10.54,10.55,10.53,10.54,294750.0
2019-02-05 15:20:00,10.54,10.55,10.53,10.55,220000.0,10.54,10.55,10.53,10.55,220000.0
2019-02-05 15:30:00,10.55,10.56,10.54,10.55,445350.0,10.55,10.56,10.54,10.55,445350.0
2019-02-05 15:40:00,10.55,10.55,10.53,10.54,700700.0,10.55,10.55,10.53,10.54,700700.0
2019-02-05 15:50:00,10.54,10.54,10.53,10.53,1460850.0,10.54,10.54,10.53,10.53,1460850.0
2019-02-06 09:30:00,10.55,10.61,10.49,10.49,1378800.0,10.55,10.61,10.49,10.49,1378800.0
2019-02-06 09:40:00,10.49,10.5,10.45,10.46,1049400.0,10.49,10.5,10.45,10.46,1049400.0
2019-02-06 09:50:00,10.45,10.48,10.45,10.46,754550.0,10.45,10.48,10.45,10.46,754550.0
2019-02-06 10:00:00,10.47,10.49,10.46,10.47,791450.0,10.47,10.49,10.46,10.47,791450.0
2019-02-06 10:10:00,10.47,10.47,10.45,10.46,225900.0,10.47,10.47,10.45,10.46,225900.0
2019-02-06 10:20:00,10.46,10.49,10.46,10.47,463800.0,10.46,10.49,10.46,10.47,463800.0
2019-02-06 10:30:00,10.48,10.49,10.47,10.49,371650.0,10.48,10.49,10.47,10.49,371650.0
2019-02-06 10:40:00,10.49,10.51,10.48,10.5,452950.0,10.49,10.51,10.48,10.5,452950.0
2019-02-06 10:50:00,10.51,10.52,10.47,10.48,882450.0,10.51,10.52,10.47,10.48,882450.0
2019-02-06 11:00:00,10.48,10.48,10.46,10.48,563850.0,10.48,10.48,10.46,10.48,563850.0
2019-02-06 11:10:00,10.48,10.49,10.46,10.48,423350.0,10.48,10.49,10.46,10.48,423350.0
2019-02-06 11:20:00,10.48,10.48,10.42,10.44,920750.0,10.48,10.48,10.42,10.44,920750.0
2019-02-06 11:30:00,10.44,10.47,10.42,10.43,360050.0,10.44,10.47,10.42,10.43,360050.0
2019-02-06 11:40:00,10.43,10.44,10.42,10.43,326950.0,10.43,10.44,10.42,10.43,326950.0
2019-02-06 11:50:00,10.42,10.42,10.4,10.4,447300.0,10.42,10.42,10.4,10.4,447300.0
2019-02-06 12:00:00,10.4,10.42,10.38,10.41,704950.0,10.4,10.42,10.38,10.41,704950.0
2019-02-06 12:10:00,10.41,10.43,10.41,10.42,246250.0,10.41,10.43,10.41,10.42,246250.0
2019-02-06 12:20:00,10.41,10.42,10.4,10.4,326550.0,10.41,10.42,10.4,10.4,326550.0
2019-02-06 12:30:00,10.4,10.4,10.39,10.4,263350.0,10.4,10.4,10.39,10.4,263350.0
2019-02-06 12:40:00,10.4,10.41,10.39,10.4,280000.0,10.4,10.41,10.39,10.4,280000.0
2019-02-06 12:50:00,10.4,10.4,10.39,10.39,76350.0,10.4,10.4,10.39,10.39,76350.0
2019-02-06 13:00:00,10.39,10.42,10.39,10.42,310250.0,10.39,10.42,10.39,10.42,310250.0
2019-02-06 13:10:00,10.42,10.43,10.42,10.42,633050.0,10.42,10.43,10.42,10.42,633050.0
2019-02-06 13:20:00,10.42,10.43,10.42,10.43,318200.0,10.42,10.43,10.42,10.43,318200.0
2019-02-06 13:30:00,10.43,10.44,10.42,10.43,320750.0,10.43,10.44,10.42,10.43,320750.0
2019-02-06 13:40:00,10.43,10.45,10.42,10.44,572950.0,10.43,10.45,10.42,10.44,572950.0
2019-02-06 13:50:00,10.44,10.48,10.44,10.46,1161800.0,10.44,10.48,10.44,10.46,1161800.0
2019-02-06 14:00:00,10.45,10.45,10.43,10.44,353600.0,10.45,10.45,10.43,10.44,353600.0
2019-02-06 14:10:00,10.43,10.44,10.43,10.43,297550.0,10.43,10.44,10.43,10.43,297550.0
2019-02-06 14:20:00,10.43,10.45,10.43,10.45,422350.0,10.43,10.45,10.43,10.45,422350.0
2019-02-06 14:30:00,10.46,10.49,10.45,10.48,314200.0,10.46,10.49,10.45,10.48,314200.0
2019-02-06 14:40:00,10.48,10.49,10.47,10.49,287200.0,10.48,10.49,10.47,10.49,287200.0
2019-02-06 14:50:00,10.49,10.54,10.48,10.52,1633350.0,10.49,10.54,10.48,10.52,1633350.0
2019-02-06 15:00:00,10.52,10.56,10.5,10.56,994950.0,10.52,10.56,10.5,10.56,994950.0
2019-02-06 15:10:00,10.55,10.56,10.52,10.53,695300.0,10.55,10.56,10.52,10.53,695300.0
2019-02-06 15:20:00,10.53,10.55,10.52,10.53,1084950.0,10.53,10.55,10.52,10.53,1084950.0
2019-02-06 15:30:00,10.52,10.55,10.52,10.55,908200.0,10.52,10.55,10.52,10.55,908200.0
2019-02-06 15:40:00,10.55,10.56,10.52,10.53,1449500.0,10.55,10.56,10.52,10.53,1449500.0
2019-02-06 15:50:00,10.53,10.54,10.51,10.52,3971250.0,10.53,10.54,10.51,10.52,3971250.0
2019-02-07 09:30:00,11.37,11.55,11.33,11.55,10339300.0,11.37,11.55,11.33,11.55,10339300.0
2019-02-07 09:40:00,11.54,11.69,11.52,11.67,11103300.0,11.54,11.69,11.52,11.67,11103300.0
2019-02-07 09:50:00,11.67,11.96,11.66,11.9,12205550.0,11.67,11.96,11.66,11.9,12205550.0
2019-02-07 10:00:00,11.9,11.97,11.86,11.91,8678650.0,11.9,11.97,11.86,11.91,8678650.0
2019-02-07 10:10:00,11.91,11.99,11.9,11.95,4478400.0,11.91,11.99,11.9,11.95,4478400.0
2019-02-07 10:20:00,11.95,12.11,11.91,12.04,8714850.0,11.95,12.11,11.91,12.04,8714850.0
2019-02-07 10:30:00,12.02,12.12,12.01,12.08,6001100.0,12.02,12.12,12.01,12.08,6001100.0
2019-02-07 10:40:00,12.08,12.09,11.93,11.94,6984650.0,12.08,12.09,11.93,11.94,6984650.0
2019-02-07 10:50:00,11.94,12.01,11.92,11.96,4454050.0,11.94,12.01,11.92,11.96,4454050.0
2019-02-07 11:00:00,11.96,12.02,11.95,11.99,2640250.0,11.96,12.02,11.95,11.99,2640250.0
2019-02-07 11:10:00,11.99,12.08,11.99,12.07,3154950.0,11.99,12.08,11.99,12.07,3154950.0
2019-02-07 11:20:00,12.07,12.1,12.05,12.1,3585050.0,12.07,12.1,12.05,12.1,3585050.0
2019-02-07 11:30:00,12.09,12.12,12.04,12.06,4449650.0,12.09,12.12,12.04,12.06,4449650.0
2019-02-07 11:40:00,12.05,12.05,11.97,11.98,3036200.0,12.05,12.05,11.97,11.98,3036200.0
2019-02-07 11:50:00,11.97,12.03,11.96,11.97,1563350.0,11.97,12.03,11.96,11.97,1563350.0
2019-02-07 12:00:00,11.98,12.0,11.89,11.94,3021850.0,11.98,12.0,11.89,11.94,3021850.0
2019-02-07 12:10:00,11.94,11.94,11.89,11.91,1954000.0,11.94,11.94,11.89,11.91,1954000.0
2019-02-07 12:20:00,11.91,11.95,11.9,11.94,1514400.0,11.91,11.95,11.9,11.94,1514400.0
2019-02-07 12:30:00,11.94,11.99,11.92,11.95,2149000.0,11.94,11.99,11.92,11.95,2149000.0
2019-02-07 12:40:00,11.94,12.04,11.93,11.99,2053100.0,11.94,12.04,11.93,11.99,2053100.0
2019-02-07 12:50:00,11.99,12.0,11.95,11.98,1110950.0,11.99,12.0,11.95,11.98,1110950.0
2019-02-07 13:00:00,11.98,12.03,11.96,12.03,2300300.0,11.98,12.03,11.96,12.03,2300300.0
2019-02-07 13:10:00,12.02,12.05,11.99,11.99,2211650.0,12.02,12.05,11.99,11.99,2211650.0
2019-02-07 13:20:00,11.99,12.0,11.96,11.98,1783150.0,11.99,12.0,11.96,11.98,1783150.0
2019-02-07 13:30:00,11.98,12.04,11.97,11.99,1440800.0,11.98,12.04,11.97,11.99,1440800.0
2019-02-07 13:40:00,11.99,12.01,11.96,11.97,973800.0,11.99,12.01,11.96,11.97,973800.0
2019-02-07 13:50:00,11.97,11.98,11.91,11.94,1616350.0,11.97,11.98,11.91,11.94,1616350.0
2019-02-07 14:00:00,11.93,11.95,11.92,11.93,1080800.0,11.93,11.95,11.92,11.93,1080800.0
2019-02-07 14:10:00,11.94,11.96,11.92,11.94,1152900.0,11.94,11.96,11.92,11.94,1152900.0
2019-02-07 14:20:00,11.94,11.96,11.9,11.94,1389200.0,11.94,11.96,11.9,11.94,1389200.0
2019-02-07 14:30:00,11.93,11.97,11.92,11.95,1393850.0,11.93,11.97,11.92,11.95,1393850.0
2019-02-07 14:40:00,11.94,11.96,11.93,11.93,878300.0,11.94,11.96,11.93,11.93,878300.0
2019-02-07 14:50:00,11.93,11.94,11.9,11.92,1054950.0,11.93,11.94,11.9,11.92,1054950.0
2019-02-07 15:00:00,11.92,11.93,11.85,11.86,3218750.0,11.92,11.93,11.85,11.86,3218750.0
2019-02-07 15:10:00,11.86,11.86,11.82,11.84,2546700.0,11.86,11.86,11.82,11.84,2546700.0
2019-02-07 15:20:00,11.84,11.84,11.72,11.74,4640000.0,11.84,11.84,11.72,11.74,4640000.0
2019-02-07 15:30:00,11.75,11.76,11.69,11.71,3372800.0,11.75,11.76,11.69,11.71,3372800.0
2019-02-07 15:40:00,11.71,11.74,11.67,11.68,4805600.0,11.71,11.74,11.67,11.68,4805600.0
2019-02-07 15:50:00,11.68,11.73,11.68,11.72,10043250.0,11.68,11.73,11.68,11.72,10043250.0
2019-02-08 09:30:00,11.65,11.84,11.65,11.79,3334550.0,11.65,11.84,11.65,11.79,3334550.0
2019-02-08 09:40:00,11.78,11.79,11.61,11.63,1899550.0,11.78,11.79,11.61,11.63,1899550.0
2019-02-08 09:50:00,11.63,11.67,11.57,11.6,1975550.0,11.63,11.67,11.57,11.6,1975550.0
2019-02-08 10:00:00,11.59,11.64,11.57,11.63,1698150.0,11.59,11.64,11.57,11.63,1698150.0
2019-02-08 10:10:00,11.63,11.67,11.6,11.62,1257000.0,11.63,11.67,11.6,11.62,1257000.0
2019-02-08 10:20:00,11.62,11.65,11.6,11.65,735900.0,11.62,11.65,11.6,11.65,735900.0
2019-02-08 10:30:00,11.65,11.67,11.63,11.66,551200.0,11.65,11.67,11.63,11.66,551200.0
2019-02-08 10:40:00,11.66,11.66,11.63,11.63,565300.0,11.66,11.66,11.63,11.63,565300.0
2019-02-08 10:50:00,11.64,11.67,11.64,11.67,477050.0,11.64,11.67,11.64,11.67,477050.0
2019-02-08 11:00:00,11.67,11.8,11.65,11.76,1890000.0,11.67,11.8,11.65,11.76,1890000.0
2019-02-08 11:10:00,11.76,11.82,11.75,11.78,1781700.0,11.76,11.82,11.75,11.78,1781700.0
2019-02-08 11:20:00,11.78,11.78,11.73,11.76,1581600.0,11.78,11.78,11.73,11.76,1581600.0
2019-02-08 11:30:00,11.76,11.76,11.69,11.69,625300.0,11.76,11.76,11.69,11.69,625300.0
2019-02-08 11:40:00,11.69,11.75,11.69,11.71,729350.0,11.69,11.75,11.69,11.71,729350.0
2019-02-08 11:50:00,11.71,11.72,11.69,11.7,598800.0,11.71,11.72,11.69,11.7,598800.0
2019-02-08 12:00:00,11.7,11.7,11.67,11.67,534300.0,11.7,11.7,11.67,11.67,534300.0
2019-02-08 12:10:00,11.67,11.68,11.67,11.67,444000.0,11.67,11.68,11.67,11.67,444000.0
2019-02-08 12:20:00,11.68,11.68,11.67,11.67,173450.0,11.68,11.68,11.67,11.67,173450.0
2019-02-08 12:30:00,11.67,11.69,11.66,11.68,643700.0,11.67,11.69,11.66,11.68,643700.0
2019-02-08 12:40:00,11.67,11.69,11.67,11.69,287500.0,11.67,11.69,11.67,11.69,287500.0
2019-02-08 12:50:00,11.69,11.71,11.68,11.69,334650.0,11.69,11.71,11.68,11.69,334650.0
2019-02-08 13:00:00,11.69,11.71,11.69,11.71,332200.0,11.69,11.71,11.69,11.71,332200.0
2019-02-08 13:10:00,11.71,11.72,11.7,11.7,226950.0,11.71,11.72,11.7,11.7,226950.0
2019-02-08 13:20:00,11.71,11.72,11.7,11.72,220050.0,11.71,11.72,11.7,11.72,220050.0
2019-02-08 13:30:00,11.72,11.76,11.72,11.76,415000.0,11.72,11.76,11.72,11.76,415000.0
2019-02-08 13:40:00,11.75,11.76,11.7,11.71,1886550.0,11.75,11.76,11.7,11.71,1886550.0
2019-02-08 13:50:00,11.72,11.75,11.72,11.75,744900.0,11.72,11.75,11.72,11.75,744900.0
2019-02-08 14:00:00,11.74,11.76,11.71,11.71,482400.0,11.74,11.76,11.71,11.71,482400.0
2019-02-08 14:10:00,11.71,11.73,11.71,11.73,326250.0,11.71,11.73,11.71,11.73,326250.0
2019-02-08 14:20:00,11.73,11.73,11.68,11.69,513200.0,11.73,11.73,11.68,11.69,513200.0
2019-02-08 14:30:00,11.7,11.71,11.69,11.69,180000.0,11.7,11.71,11.69,11.69,180000.0
2019-02-08 14:40:00,11.69,11.69,11.67,11.68,297500.0,11.69,11.69,11.67,11.68,297500.0
2019-02-08 14:50:00,11.67,11.69,11.67,11.67,163550.0,11.67,11.69,11.67,11.67,163550.0
2019-02-08 15:00:00,11.67,11.67,11.66,11.66,305850.0,11.67,11.67,11.66,11.66,305850.0
2019-02-08 15:10:00,11.66,11.67,11.65,11.65,280000.0,11.66,11.67,11.65,11.65,280000.0
2019-02-08 15:20:00,11.65,11.65,11.64,11.65,535150.0,11.65,11.65,11.64,11.65,535150.0
2019-02-08 15:30:00,11.65,11.66,11.63,11.66,456250.0,11.65,11.66,11.63,11.66,456250.0
2019-02-08 15:40:00,11.66,11.67,11.64,11.64,797200.0,11.66,11.67,11.64,11.64,797200.0
2019-02-08 15:50:00,11.64,11.66,11.63,11.65,1798600.0,11.64,11.66,11.63,11.65,1798600.0
2019-02-11 09:30:00,11.68,11.81,11.68,11.78,1284650.0,11.68,11.81,11.68,11.78,1284650.0
2019-02-11 09:40:00,11.78,11.82,11.75,11.76,1082150.0,11.78,11.82,11.75,11.76,1082150.0
2019-02-11 09:50:00,11.78,11.83,11.76,11.81,1029250.0,11.78,11.83,11.76,11.81,1029250.0
2019-02-11 10:00:00,11.81,11.9,11.8,11.89,1901500.0,11.81,11.9,11.8,11.89,1901500.0
2019-02-11 10:10:00,11.89,11.91,11.88,11.9,1944050.0,11.89,11.91,11.88,11.9,1944050.0
2019-02-11 10:20:00,11.91,11.93,11.86,11.93,1861650.0,11.91,11.93,11.86,11.93,1861650.0
2019-02-11 10:30:00,11.93,11.98,11.93,11.94,2053650.0,11.93,11.98,11.93,11.94,2053650.0
2019-02-11 10:40:00,11.95,11.98,11.92,11.98,1322200.0,11.95,11.98,11.92,11.98,1322200.0
2019-02-11 10:50:00,11.97,12.0,11.93,11.96,1998650.0,11.97,12.0,11.93,11.96,1998650.0
2019-02-11 11:00:00,11.96,12.01,11.94,11.94,1623900.0,11.96,12.01,11.94,11.94,1623900.0
2019-02-11 11:10:00,11.95,12.04,11.94,12.03,2219100.0,11.95,12.04,11.94,12.03,2219100.0
2019-02-11 11:20:00,12.03,12.06,12.01,12.03,1375200.0,12.03,12.06,12.01,12.03,1375200.0
2019-02-11 11:30:00,12.04,12.08,12.03,12.08,1741750.0,12.04,12.08,12.03,12.08,1741750.0
2019-02-11 11:40:00,12.07,12.09,12.04,12.06,1826200.0,12.07,12.09,12.04,12.06,1826200.0
2019-02-11 11:50:00,12.05,12.08,12.04,12.04,1079850.0,12.05,12.08,12.04,12.04,1079850.0
2019-02-11 12:00:00,12.05,12.13,12.05,12.12,2448200.0,12.05,12.13,12.05,12.12,2448200.0
2019-02-11 12:10:00,12.13,12.13,12.07,12.09,2160200.0,12.13,12.13,12.07,12.09,2160200.0
2019-02-11 12:20:00,12.09,12.1,12.07,12.09,523500.0,12.09,12.1,12.07,12.09,523500.0
2019-02-11 12:30:00,12.08,12.17,12.08,12.14,1699600.0,12.08,12.17,12.08,12.14,1699600.0
2019-02-11 12:40:00,12.15,12.15,12.09,12.1,1291350.0,12.15,12.15,12.09,12.1,1291350.0
2019-02-11 12:50:00,12.09,12.12,12.08,12.11,1063850.0,12.09,12.12,12.08,12.11,1063850.0
2019-02-11 13:00:00,12.11,12.14,12.1,12.13,914000.0,12.11,12.14,12.1,12.13,914000.0
2019-02-11 13:10:00,12.13,12.16,12.1,12.12,823500.0,12.13,12.16,12.1,12.12,823500.0
2019-02-11 13:20:00,12.13,12.13,12.1,12.1,621650.0,12.13,12.13,12.1,12.1,621650.0
2019-02-11 13:30:00,12.1,12.12,12.09,12.1,483100.0,12.1,12.12,12.09,12.1,483100.0
2019-02-11 13:40:00,12.12,12.12,12.08,12.09,600400.0,12.12,12.12,12.08,12.09,600400.0
2019-02-11 13:50:00,12.09,12.09,12.04,12.07,1821200.0,12.09,12.09,12.04,12.07,1821200.0
2019-02-11 14:00:00,12.07,12.07,12.04,12.05,430250.0,12.07,12.07,12.04,12.05,430250.0
2019-02-11 14:10:00,12.05,12.06,12.03,12.04,856100.0,12.05,12.06,12.03,12.04,856100.0
2019-02-11 14:20:00,12.04,12.05,12.03,12.03,421350.0,12.04,12.05,12.03,12.03,421350.0
2019-02-11 14:30:00,12.03,12.05,12.01,12.01,1279650.0,12.03,12.05,12.01,12.01,1279650.0
2019-02-11 14:40:00,12.02,12.02,11.98,11.99,1068650.0,12.02,12.02,11.98,11.99,1068650.0
2019-02-11 14:50:00,11.99,12.04,11.99,12.03,749000.0,11.99,12.04,11.99,12.03,749000.0
2019-02-11 15:00:00,12.04,12.07,12.03,12.05,862550.0,12.04,12.07,12.03,12.05,862550.0
2019-02-11 15:10:00,12.05,12.07,12.05,12.05,593750.0,12.05,12.07,12.05,12.05,593750.0
2019-02-11 15:20:00,12.05,12.06,12.04,12.05,525200.0,12.05,12.06,12.04,12.05,525200.0
2019-02-11 15:30:00,12.06,12.06,12.03,12.04,979800.0,12.06,12.06,12.03,12.04,979800.0
2019-02-11 15:40:00,12.03,12.05,12.02,12.05,1266800.0,12.03,12.05,12.02,12.05,1266800.0
2019-02-11 15:50:00,12.05,12.07,12.04,12.06,2875500.0,12.05,12.07,12.04,12.06,2875500.0
2019-02-12 09:30:00,12.16,12.25,12.16,12.2,3192800.0,12.16,12.25,12.16,12.2,3192800.0
2019-02-12 09:40:00,12.2,12.2,12.1,12.11,2207750.0,12.2,12.2,12.1,12.11,2207750.0
2019-02-12 09:50:00,12.11,12.19,12.1,12.19,1514000.0,12.11,12.19,12.1,12.19,1514000.0
2019-02-12 10:00:00,12.2,12.24,12.17,12.17,1323550.0,12.2,12.24,12.17,12.17,1323550.0
2019-02-12 10:10:00,12.18,12.18,12.16,12.16,454850.0,12.18,12.18,12.16,12.16,454850.0
2019-02-12 10:20:00,12.16,12.2,12.16,12.17,877500.0,12.16,12.2,12.16,12.17,877500.0
2019-02-12 10:30:00,12.17,12.22,12.16,12.18,1012600.0,12.17,12.22,12.16,12.18,1012600.0
2019-02-12 10:40:00,12.18,12.18,12.13,12.14,825550.0,12.18,12.18,12.13,12.14,825550.0
2019-02-12 10:50:00,12.13,12.21,12.12,12.17,1382000.0,12.13,12.21,12.12,12.17,1382000.0
2019-02-12 11:00:00,12.18,12.18,12.14,12.14,373250.0,12.18,12.18,12.14,12.14,373250.0
2019-02-12 11:10:00,12.14,12.15,12.1,12.1,883000.0,12.14,12.15,12.1,12.1,883000.0
2019-02-12 11:20:00,12.1,12.1,12.03,12.06,1287150.0,12.1,12.1,12.03,12.06,1287150.0
2019-02-12 11:30:00,12.07,12.08,12.04,12.06,649850.0,12.07,12.08,12.04,12.06,649850.0
2019-02-12 11:40:00,12.06,12.07,12.03,12.04,402250.0,12.06,12.07,12.03,12.04,402250.0
2019-02-12 11:50:00,12.03,12.04,12.01,12.04,938400.0,12.03,12.04,12.01,12.04,938400.0
2019-02-12 12:00:00,12.04,12.04,12.01,12.02,579600.0,12.04,12.04,12.01,12.02,579600.0
2019-02-12 12:10:00,12.01,12.01,11.95,11.97,1453800.0,12.01,12.01,11.95,11.97,1453800.0
2019-02-12 12:20:00,11.96,11.97,11.93,11.93,841900.0,11.96,11.97,11.93,11.93,841900.0
2019-02-12 12:30:00,11.93,11.96,11.91,11.96,830450.0,11.93,11.96,11.91,11.96,830450.0
2019-02-12 12:40:00,11.96,11.97,11.95,11.96,336950.0,11.96,11.97,11.95,11.96,336950.0
2019-02-12 12:50:00,11.95,11.97,11.95,11.96,215000.0,11.95,11.97,11.95,11.96,215000.0
2019-02-12 13:00:00,11.96,11.96,11.94,11.94,244450.0,11.96,11.96,11.94,11.94,244450.0
2019-02-12 13:10:00,11.95,11.95,11.92,11.92,283450.0,11.95,11.95,11.92,11.92,283450.0
2019-02-12 13:20:00,11.92,11.93,11.91,11.92,301400.0,11.92,11.93,11.91,11.92,301400.0
2019-02-12 13:30:00,11.91,11.94,11.91,11.94,378750.0,11.91,11.94,11.91,11.94,378750.0
2019-02-12 13:40:00,11.94,11.95,11.93,11.93,286350.0,11.94,11.95,11.93,11.93,286350.0
2019-02-12 13:50:00,11.93,11.96,11.93,11.94,313050.0,11.93,11.96,11.93,11.94,313050.0
2019-02-12 14:00:00,11.94,11.95,11.93,11.94,267600.0,11.94,11.95,11.93,11.94,267600.0
2019-02-12 14:10:00,11.94,11.94,11.92,11.92,574350.0,11.94,11.94,11.92,11.92,574350.0
2019-02-12 14:20:00,11.92,11.92,11.88,11.89,711950.0,11.92,11.92,11.88,11.89,711950.0
2019-02-12 14:30:00,11.89,11.92,11.89,11.91,493500.0,11.89,11.92,11.89,11.91,493500.0
2019-02-12 14:40:00,11.91,11.91,11.89,11.89,697050.0,11.91,11.91,11.89,11.89,697050.0
2019-02-12 14:50:00,11.89,11.89,11.87,11.88,647850.0,11.89,11.89,11.87,11.88,647850.0
2019-02-12 15:00:00,11.89,11.89,11.87,11.87,407150.0,11.89,11.89,11.87,11.87,407150.0
2019-02-12 15:10:00,11.88,11.88,11.87,11.87,587650.0,11.88,11.88,11.87,11.87,587650.0
2019-02-12 15:20:00,11.87,11.88,11.86,11.88,661900.0,11.87,11.88,11.86,11.88,661900.0
2019-02-12 15:30:00,11.88,11.88,11.86,11.87,589250.0,11.88,11.88,11.86,11.87,589250.0
2019-02-12 15:40:00,11.87,11.87,11.86,11.86,658550.0,11.87,11.87,11.86,11.86,658550.0
2019-02-12 15:50:00,11.86,11.88,11.85,11.87,1548200.0,11.86,11.88,11.85,11.87,1548200.0
2019-02-13 09:30:00,11.87,12.02,11.87,12.01,1164700.0,11.87,12.02,11.87,12.01,1164700.0
2019-02-13 09:40:00,12.0,12.03,11.89,11.9,878300.0,12.0,12.03,11.89,11.9,878300.0
2019-02-13 09:50:00,11.91,11.93,11.88,11.88,1003500.0,11.91,11.93,11.88,11.88,1003500.0
2019-02-13 10:00:00,11.88,11.96,11.88,11.95,819750.0,11.88,11.96,11.88,11.95,819750.0
2019-02-13 10:10:00,11.96,11.96,11.89,11.9,493300.0,11.96,11.96,11.89,11.9,493300.0
2019-02-13 10:20:00,11.89,11.92,11.89,11.91,260000.0,11.89,11.92,11.89,11.91,260000.0
2019-02-13 10:30:00,11.92,11.95,11.92,11.94,229650.0,11.92,11.95,11.92,11.94,229650.0
2019-02-13 10:40:00,11.93,11.95,11.93,11.95,175000.0,11.93,11.95,11.93,11.95,175000.0
2019-02-13 10:50:00,11.94,11.95,11.93,11.94,591600.0,11.94,11.95,11.93,11.94,591600.0
2019-02-13 11:00:00,11.94,11.94,11.9,11.91,519200.0,11.94,11.94,11.9,11.91,519200.0
2019-02-13 11:10:00,11.92,11.94,11.91,11.93,275000.0,11.92,11.94,11.91,11.93,275000.0
2019-02-13 11:20:00,11.93,11.94,11.92,11.92,199500.0,11.93,11.94,11.92,11.92,199500.0
2019-02-13 11:30:00,11.92,11.92,11.9,11.92,257500.0,11.92,11.92,11.9,11.92,257500.0
2019-02-13 11:40:00,11.92,11.93,11.92,11.93,130000.0,11.92,11.93,11.92,11.93,130000.0
2019-02-13 11:50:00,11.93,11.94,11.92,11.93,356700.0,11.93,11.94,11.92,11.93,356700.0
2019-02-13 12:00:00,11.93,11.95,11.93,11.93,371100.0,11.93,11.95,11.93,11.93,371100.0
2019-02-13 12:10:00,11.93,11.95,11.92,11.95,205650.0,11.93,11.95,11.92,11.95,205650.0
2019-02-13 12:20:00,11.95,11.99,11.95,11.99,453050.0,11.95,11.99,11.95,11.99,453050.0
2019-02-13 12:30:00,11.99,12.0,11.97,11.97,434700.0,11.99,12.0,11.97,11.97,434700.0
2019-02-13 12:40:00,11.98,11.99,11.97,11.99,429450.0,11.98,11.99,11.97,11.99,429450.0
2019-02-13 12:50:00,11.99,12.0,11.98,12.0,490400.0,11.99,12.0,11.98,12.0,490400.0
2019-02-13 13:00:00,12.0,12.07,11.99,12.07,1121650.0,12.0,12.07,11.99,12.07,1121650.0
2019-02-13 13:10:00,12.06,12.06,12.02,12.03,917600.0,12.06,12.06,12.02,12.03,917600.0
2019-02-13 13:20:00,12.03,12.03,12.0,12.01,721950.0,12.03,12.03,12.0,12.01,721950.0
2019-02-13 13:30:00,12.01,12.01,11.99,11.99,253750.0,12.01,12.01,11.99,11.99,253750.0
2019-02-13 13:40:00,11.99,12.0,11.99,11.99,230000.0,11.99,12.0,11.99,11.99,230000.0
2019-02-13 13:50:00,11.99,11.99,11.98,11.98,127300.0,11.99,11.99,11.98,11.98,127300.0
2019-02-13 14:00:00,11.98,12.0,11.98,12.0,218350.0,11.98,12.0,11.98,12.0,218350.0
2019-02-13 14:10:00,11.99,12.0,11.99,12.0,114550.0,11.99,12.0,11.99,12.0,114550.0
2019-02-13 14:20:00,12.0,12.0,11.99,11.99,191400.0,12.0,12.0,11.99,11.99,191400.0
2019-02-13 14:30:00,11.99,11.99,11.99,11.99,140000.0,11.99,11.99,11.99,11.99,140000.0
2019-02-13 14:40:00,11.99,12.0,11.99,12.0,151900.0,11.99,12.0,11.99,12.0,151900.0
2019-02-13 14:50:00,12.0,12.0,11.99,12.0,351000.0,12.0,12.0,11.99,12.0,351000.0
2019-02-13 15:00:00,11.99,12.0,11.99,11.99,186900.0,11.99,12.0,11.99,11.99,186900.0
2019-02-13 15:10:00,11.99,11.99,11.98,11.98,422550.0,11.99,11.99,11.98,11.98,422550.0
2019-02-13 15:20:00,11.98,11.98,11.97,11.97,410000.0,11.98,11.98,11.97,11.97,410000.0
2019-02-13 15:30:00,11.97,11.99,11.97,11.99,465900.0,11.97,11.99,11.97,11.99,465900.0
2019-02-13 15:40:00,11.99,12.01,11.97,12.01,1125600.0,11.99,12.01,11.97,12.01,1125600.0
2019-02-13 15:50:00,12.0,12.01,11.99,11.99,1210050.0,12.0,12.01,11.99,11.99,1210050.0
2019-02-14 09:30:00,11.94,12.0,11.88,11.98,603600.0,11.94,12.0,11.88,11.98,603600.0
2019-02-14 09:40:00,11.98,12.04,11.96,12.03,658650.0,11.98,12.04,11.96,12.03,658650.0
2019-02-14 09:50:00,12.04,12.06,12.02,12.04,1081600.0,12.04,12.06,12.02,12.04,1081600.0
2019-02-14 10:00:00,12.04,12.1,12.03,12.05,836850.0,12.04,12.1,12.03,12.05,836850.0
2019-02-14 10:10:00,12.05,12.07,12.0,12.04,901600.0,12.05,12.07,12.0,12.04,901600.0
2019-02-14 10:20:00,12.05,12.05,12.04,12.05,267750.0,12.05,12.05,12.04,12.05,267750.0
2019-02-14 10:30:00,12.05,12.06,11.99,12.0,264500.0,12.05,12.06,11.99,12.0,264500.0
2019-02-14 10:40:00,12.0,12.04,12.0,12.04,854050.0,12.0,12.04,12.0,12.04,854050.0
2019-02-14 10:50:00,12.04,12.06,12.03,12.04,728600.0,12.04,12.06,12.03,12.04,728600.0
2019-02-14 11:00:00,12.05,12.05,12.02,12.03,107450.0,12.05,12.05,12.02,12.03,107450.0
2019-02-14 11:10:00,12.04,12.04,12.02,12.03,134250.0,12.04,12.04,12.02,12.03,134250.0
2019-02-14 11:20:00,12.02,12.02,12.0,12.01,339900.0,12.02,12.02,12.0,12.01,339900.0
2019-02-14 11:30:00,12.02,12.03,12.01,12.03,200000.0,12.02,12.03,12.01,12.03,200000.0
2019-02-14 11:40:00,12.03,12.06,12.03,12.05,282700.0,12.03,12.06,12.03,12.05,282700.0
2019-02-14 11:50:00,12.06,12.08,12.05,12.08,278800.0,12.06,12.08,12.05,12.08,278800.0
2019-02-14 12:00:00,12.08,12.11,12.08,12.11,575200.0,12.08,12.11,12.08,12.11,575200.0
2019-02-14 12:10:00,12.11,12.11,12.09,12.1,288000.0,12.11,12.11,12.09,12.1,288000.0
2019-02-14 12:20:00,12.1,12.11,12.09,12.09,305450.0,12.1,12.11,12.09,12.09,305450.0
2019-02-14 12:30:00,12.09,12.09,12.07,12.08,93550.0,12.09,12.09,12.07,12.08,93550.0
2019-02-14 12:40:00,12.09,12.1,12.06,12.06,185900.0,12.09,12.1,12.06,12.06,185900.0
2019-02-14 12:50:00,12.06,12.08,12.06,12.07,122500.0,12.06,12.08,12.06,12.07,122500.0
2019-02-14 13:00:00,12.07,12.08,12.07,12.08,106500.0,12.07,12.08,12.07,12.08,106500.0
2019-02-14 13:10:00,12.08,12.09,12.08,12.08,70600.0,12.08,12.09,12.08,12.08,70600.0
2019-02-14 13:20:00,12.08,12.08,12.07,12.07,110500.0,12.08,12.08,12.07,12.07,110500.0
2019-02-14 13:30:00,12.08,12.1,12.07,12.09,283100.0,12.08,12.1,12.07,12.09,283100.0
2019-02-14 13:40:00,12.1,12.11,12.09,12.1,319450.0,12.1,12.11,12.09,12.1,319450.0
2019-02-14 13:50:00,12.11,12.11,12.09,12.09,155000.0,12.11,12.11,12.09,12.09,155000.0
2019-02-14 14:00:00,12.09,12.1,12.09,12.1,142500.0,12.09,12.1,12.09,12.1,142500.0
2019-02-14 14:10:00,12.1,12.12,12.1,12.1,279750.0,12.1,12.12,12.1,12.1,279750.0
2019-02-14 14:20:00,12.09,12.11,12.09,12.1,69950.0,12.09,12.11,12.09,12.1,69950.0
2019-02-14 14:30:00,12.11,12.11,12.09,12.11,243200.0,12.11,12.11,12.09,12.11,243200.0
2019-02-14 14:40:00,12.11,12.11,12.1,12.11,225200.0,12.11,12.11,12.1,12.11,225200.0
2019-02-14 14:50:00,12.11,12.12,12.1,12.1,212500.0,12.11,12.12,12.1,12.1,212500.0
2019-02-14 15:00:00,12.11,12.11,12.09,12.1,151000.0,12.11,12.11,12.09,12.1,151000.0
2019-02-14 15:10:00,12.1,12.1,12.09,12.1,145000.0,12.1,12.1,12.09,12.1,145000.0
2019-02-14 15:20:00,12.1,12.1,12.09,12.09,231750.0,12.1,12.1,12.09,12.09,231750.0
2019-02-14 15:30:00,12.1,12.14,12.1,12.13,821450.0,12.1,12.14,12.1,12.13,821450.0
2019-02-14 15:40:00,12.13,12.13,12.1,12.1,424000.0,12.13,12.13,12.1,12.1,424000.0
2019-02-14 15:50:00,12.1,12.11,12.09,12.09,950450.0,12.1,12.11,12.09,12.09,950450.0
2019-02-15 09:30:00,12.13,12.17,12.12,12.15,924950.0,12.13,12.17,12.12,12.15,924950.0
2019-02-15 09:40:00,12.16,12.19,12.15,12.16,633250.0,12.16,12.19,12.15,12.16,633250.0
2019-02-15 09:50:00,12.16,12.17,12.12,12.15,701750.0,12.16,12.17,12.12,12.15,701750.0
2019-02-15 10:00:00,12.14,12.15,12.12,12.12,906450.0,12.14,12.15,12.12,12.12,906450.0
2019-02-15 10:10:00,12.11,12.13,12.11,12.12,362300.0,12.11,12.13,12.11,12.12,362300.0
2019-02-15 10:20:00,12.12,12.12,12.09,12.1,414050.0,12.12,12.12,12.09,12.1,414050.0
2019-02-15 10:30:00,12.09,12.1,12.08,12.08,466600.0,12.09,12.1,12.08,12.08,466600.0
2019-02-15 10:40:00,12.09,12.11,12.09,12.1,274250.0,12.09,12.11,12.09,12.1,274250.0
2019-02-15 10:50:00,12.09,12.1,12.09,12.1,95000.0,12.09,12.1,12.09,12.1,95000.0
2019-02-15 11:00:00,12.1,12.1,12.09,12.1,216600.0,12.1,12.1,12.09,12.1,216600.0
2019-02-15 11:10:00,12.09,12.09,12.06,12.06,588500.0,12.09,12.09,12.06,12.06,588500.0
2019-02-15 11:20:00,12.07,12.08,12.06,12.08,318650.0,12.07,12.08,12.06,12.08,318650.0
2019-02-15 11:30:00,12.08,12.08,12.06,12.06,117700.0,12.08,12.08,12.06,12.06,117700.0
2019-02-15 11:40:00,12.07,12.07,12.05,12.05,547600.0,12.07,12.07,12.05,12.05,547600.0
2019-02-15 11:50:00,12.05,12.07,12.03,12.06,660900.0,12.05,12.07,12.03,12.06,660900.0
2019-02-15 12:00:00,12.05,12.05,12.02,12.03,428050.0,12.05,12.05,12.02,12.03,428050.0
2019-02-15 12:10:00,12.03,12.06,12.03,12.06,227150.0,12.03,12.06,12.03,12.06,227150.0
2019-02-15 12:20:00,12.05,12.08,12.05,12.07,190000.0,12.05,12.08,12.05,12.07,190000.0
2019-02-15 12:30:00,12.07,12.09,12.07,12.08,126000.0,12.07,12.09,12.07,12.08,126000.0
2019-02-15 12:40:00,12.08,12.1,12.08,12.1,154900.0,12.08,12.1,12.08,12.1,154900.0
2019-02-15 12:50:00,12.1,12.11,12.09,12.09,216700.0,12.1,12.11,12.09,12.09,216700.0
2019-02-15 13:00:00,12.1,12.1,12.09,12.1,125000.0,12.1,12.1,12.09,12.1,125000.0
2019-02-15 13:10:00,12.1,12.1,12.09,12.1,115650.0,12.1,12.1,12.09,12.1,115650.0
2019-02-15 13:20:00,12.1,12.1,12.09,12.09,236050.0,12.1,12.1,12.09,12.09,236050.0
2019-02-15 13:30:00,12.1,12.1,12.09,12.1,91400.0,12.1,12.1,12.09,12.1,91400.0
2019-02-15 13:40:00,12.09,12.1,12.09,12.1,122300.0,12.09,12.1,12.09,12.1,122300.0
2019-02-15 13:50:00,12.09,12.1,12.09,12.09,55000.0,12.09,12.1,12.09,12.09,55000.0
2019-02-15 14:00:00,12.09,12.1,12.09,12.09,187850.0,12.09,12.1,12.09,12.09,187850.0
2019-02-15 14:10:00,12.1,12.1,12.09,12.1,125000.0,12.1,12.1,12.09,12.1,125000.0
2019-02-15 14:20:00,12.1,12.1,12.09,12.09,179550.0,12.1,12.1,12.09,12.09,179550.0
2019-02-15 14:30:00,12.1,12.1,12.1,12.1,152500.0,12.1,12.1,12.1,12.1,152500.0
2019-02-15 14:40:00,12.1,12.11,12.1,12.11,279000.0,12.1,12.11,12.1,12.11,279000.0
2019-02-15 14:50:00,12.11,12.11,12.1,12.11,125900.0,12.11,12.11,12.1,12.11,125900.0
2019-02-15 15:00:00,12.1,12.11,12.09,12.1,217950.0,12.1,12.11,12.09,12.1,217950.0
2019-02-15 15:10:00,12.1,12.11,12.1,12.11,381600.0,12.1,12.11,12.1,12.11,381600.0
2019-02-15 15:20:00,12.11,12.12,12.11,12.12,320650.0,12.11,12.12,12.11,12.12,320650.0
2019-02-15 15:30:00,12.11,12.12,12.11,12.12,365200.0,12.11,12.12,12.11,12.12,365200.0
2019-02-15 15:40:00,12.12,12.13,12.11,12.13,1456150.0,12.12,12.13,12.11,12.13,1456150.0
2019-02-15 15:50:00,12.13,12.14,12.12,12.12,1772850.0,12.13,12.14,12.12,12.12,1772850.0
2019-02-19 09:30:00,12.12,12.17,12.11,12.17,801050.0,12.12,12.17,12.11,12.17,801050.0
2019-02-19 09:40:00,12.16,12.16,12.12,12.12,394400.0,12.16,12.16,12.12,12.12,394400.0
2019-02-19 09:50:00,12.13,12.18,12.13,12.15,487550.0,12.13,12.18,12.13,12.15,487550.0
2019-02-19 10:00:00,12.13,12.17,12.13,12.17,177750.0,12.13,12.17,12.13,12.17,177750.0
2019-02-19 10:10:00,12.16,12.17,12.15,12.17,442550.0,12.16,12.17,12.15,12.17,442550.0
2019-02-19 10:20:00,12.17,12.17,12.11,12.15,1307000.0,12.17,12.17,12.11,12.15,1307000.0
2019-02-19 10:30:00,12.15,12.15,12.11,12.13,183400.0,12.15,12.15,12.11,12.13,183400.0
2019-02-19 10:40:00,12.12,12.15,12.12,12.13,599200.0,12.12,12.15,12.12,12.13,599200.0
2019-02-19 10:50:00,12.13,12.13,12.11,12.12,165950.0,12.13,12.13,12.11,12.12,165950.0
2019-02-19 11:00:00,12.13,12.13,12.11,12.12,90350.0,12.13,12.13,12.11,12.12,90350.0
2019-02-19 11:10:00,12.12,12.13,12.12,12.13,285850.0,12.12,12.13,12.12,12.13,285850.0
2019-02-19 11:20:00,12.13,12.13,12.1,12.11,195000.0,12.13,12.13,12.1,12.11,195000.0
2019-02-19 11:30:00,12.1,12.11,12.09,12.1,193100.0,12.1,12.11,12.09,12.1,193100.0
2019-02-19 11:40:00,12.11,12.14,12.1,12.13,145000.0,12.11,12.14,12.1,12.13,145000.0
2019-02-19 11:50:00,12.12,12.13,12.12,12.13,84850.0,12.12,12.13,12.12,12.13,84850.0
2019-02-19 12:00:00,12.12,12.13,12.11,12.12,167500.0,12.12,12.13,12.11,12.12,167500.0
2019-02-19 12:10:00,12.12,12.13,12.1,12.1,470250.0,12.12,12.13,12.1,12.1,470250.0
2019-02-19 12:20:00,12.09,12.09,12.08,12.09,145000.0,12.09,12.09,12.08,12.09,145000.0
2019-02-19 12:30:00,12.08,12.09,12.07,12.08,214300.0,12.08,12.09,12.07,12.08,214300.0
2019-02-19 12:40:00,12.08,12.08,12.08,12.08,92750.0,12.08,12.08,12.08,12.08,92750.0
2019-02-19 12:50:00,12.08,12.09,12.08,12.08,68500.0,12.08,12.09,12.08,12.08,68500.0
2019-02-19 13:00:00,12.07,12.08,12.04,12.04,232600.0,12.07,12.08,12.04,12.04,232600.0
2019-02-19 13:10:00,12.04,12.06,12.03,12.06,131400.0,12.04,12.06,12.03,12.06,131400.0
2019-02-19 13:20:00,12.06,12.06,12.05,12.05,188300.0,12.06,12.06,12.05,12.05,188300.0
2019-02-19 13:30:00,12.04,12.04,12.02,12.02,245750.0,12.04,12.04,12.02,12.02,245750.0
2019-02-19 13:40:00,12.03,12.03,12.02,12.02,80000.0,12.03,12.03,12.02,12.02,80000.0
2019-02-19 13:50:00,12.02,12.03,11.99,11.99,405850.0,12.02,12.03,11.99,11.99,405850.0
2019-02-19 14:00:00,11.99,12.06,11.98,12.06,371050.0,11.99,12.06,11.98,12.06,371050.0
2019-02-19 14:10:00,12.05,12.06,12.02,12.03,157600.0,12.05,12.06,12.02,12.03,157600.0
2019-02-19 14:20:00,12.03,12.03,12.02,12.02,85000.0,12.03,12.03,12.02,12.02,85000.0
2019-02-19 14:30:00,12.02,12.06,12.02,12.06,125350.0,12.02,12.06,12.02,12.06,125350.0
2019-02-19 14:40:00,12.06,12.07,12.05,12.07,85000.0,12.06,12.07,12.05,12.07,85000.0
2019-02-19 14:50:00,12.06,12.06,12.05,12.06,204750.0,12.06,12.06,12.05,12.06,204750.0
2019-02-19 15:00:00,12.06,12.07,12.05,12.06,321050.0,12.06,12.07,12.05,12.06,321050.0
2019-02-19 15:10:00,12.06,12.07,12.05,12.05,302700.0,12.06,12.07,12.05,12.05,302700.0
2019-02-19 15:20:00,12.05,12.06,12.04,12.04,260100.0,12.05,12.06,12.04,12.04,260100.0
2019-02-19 15:30:00,12.04,12.04,12.02,12.03,267750.0,12.04,12.04,12.02,12.03,267750.0
2019-02-19 15:40:00,12.02,12.04,12.02,12.02,695300.0,12.02,12.04,12.02,12.02,695300.0
2019-02-19 15:50:00,12.01,12.02,11.98,12.0,1291450.0,12.01,12.02,11.98,12.0,1291450.0
2019-02-20 09:30:00,11.97,12.0,11.97,11.97,651250.0,11.97,12.0,11.97,11.97,651250.0
2019-02-20 09:40:00,11.97,11.97,11.94,11.96,634750.0,11.97,11.97,11.94,11.96,634750.0
2019-02-20 09:50:00,11.98,12.01,11.97,11.97,213000.0,11.98,12.01,11.97,11.97,213000.0
2019-02-20 10:00:00,11.97,11.97,11.94,11.95,130000.0,11.97,11.97,11.94,11.95,130000.0
2019-02-20 10:10:00,11.95,11.96,11.91,11.96,223450.0,11.95,11.96,11.91,11.96,223450.0
2019-02-20 10:20:00,11.95,11.97,11.93,11.94,181000.0,11.95,11.97,11.93,11.94,181000.0
2019-02-20 10:30:00,11.94,11.95,11.91,11.93,152650.0,11.94,11.95,11.91,11.93,152650.0
2019-02-20 10:40:00,11.92,11.93,11.9,11.92,309650.0,11.92,11.93,11.9,11.92,309650.0
2019-02-20 10:50:00,11.93,11.94,11.92,11.93,110850.0,11.93,11.94,11.92,11.93,110850.0
2019-02-20 11:00:00,11.92,11.93,11.9,11.91,248500.0,11.92,11.93,11.9,11.91,248500.0
2019-02-20 11:10:00,11.9,11.91,11.89,11.9,232700.0,11.9,11.91,11.89,11.9,232700.0
2019-02-20 11:20:00,11.9,11.9,11.88,11.88,192000.0,11.9,11.9,11.88,11.88,192000.0
2019-02-20 11:30:00,11.89,11.91,11.89,11.9,209300.0,11.89,11.91,11.89,11.9,209300.0
2019-02-20 11:40:00,11.9,11.92,11.9,11.92,249250.0,11.9,11.92,11.9,11.92,249250.0
2019-02-20 11:50:00,11.9,11.91,11.9,11.91,256100.0,11.9,11.91,11.9,11.91,256100.0
2019-02-20 12:00:00,11.9,11.91,11.9,11.91,320050.0,11.9,11.91,11.9,11.91,320050.0
2019-02-20 12:10:00,11.92,11.92,11.91,11.91,127150.0,11.92,11.92,11.91,11.91,127150.0
2019-02-20 12:20:00,11.92,11.92,11.9,11.9,265050.0,11.92,11.92,11.9,11.9,265050.0
2019-02-20 12:30:00,11.9,11.94,11.9,11.94,245900.0,11.9,11.94,11.9,11.94,245900.0
2019-02-20 12:40:00,11.94,11.95,11.93,11.93,95000.0,11.94,11.95,11.93,11.93,95000.0
2019-02-20 12:50:00,11.93,11.93,11.92,11.92,160000.0,11.93,11.93,11.92,11.92,160000.0
2019-02-20 13:00:00,11.92,11.94,11.92,11.92,300750.0,11.92,11.94,11.92,11.92,300750.0
2019-02-20 13:10:00,11.92,11.92,11.91,11.92,196200.0,11.92,11.92,11.91,11.92,196200.0
2019-02-20 13:20:00,11.91,11.93,11.91,11.93,200000.0,11.91,11.93,11.91,11.93,200000.0
2019-02-20 13:30:00,11.93,11.94,11.92,11.92,298950.0,11.93,11.94,11.92,11.92,298950.0
2019-02-20 13:40:00,11.92,11.93,11.91,11.93,255100.0,11.92,11.93,11.91,11.93,255100.0
2019-02-20 13:50:00,11.93,11.93,11.92,11.92,98200.0,11.93,11.93,11.92,11.92,98200.0
2019-02-20 14:00:00,11.93,11.94,11.91,11.93,167400.0,11.93,11.94,11.91,11.93,167400.0
2019-02-20 14:10:00,11.92,11.92,11.89,11.9,164850.0,11.92,11.92,11.89,11.9,164850.0
2019-02-20 14:20:00,11.9,11.9,11.89,11.9,238600.0,11.9,11.9,11.89,11.9,238600.0
2019-02-20 14:30:00,11.91,11.92,11.9,11.91,287050.0,11.91,11.92,11.9,11.91,287050.0
2019-02-20 14:40:00,11.9,11.93,11.9,11.93,173500.0,11.9,11.93,11.9,11.93,173500.0
2019-02-20 14:50:00,11.93,11.93,11.92,11.93,75050.0,11.93,11.93,11.92,11.93,75050.0
2019-02-20 15:00:00,11.93,11.93,11.91,11.93,115450.0,11.93,11.93,11.91,11.93,115450.0
2019-02-20 15:10:00,11.93,11.94,11.93,11.94,218350.0,11.93,11.94,11.93,11.94,218350.0
2019-02-20 15:20:00,11.93,11.94,11.93,11.93,60000.0,11.93,11.94,11.93,11.93,60000.0
2019-02-20 15:30:00,11.93,11.95,11.93,11.95,275000.0,11.93,11.95,11.93,11.95,275000.0
2019-02-20 15:40:00,11.95,11.97,11.93,11.94,589700.0,11.95,11.97,11.93,11.94,589700.0
2019-02-20 15:50:00,11.94,11.96,11.94,11.96,905400.0,11.94,11.96,11.94,11.96,905400.0
2019-02-21 09:30:00,11.95,11.95,11.85,11.92,443450.0,11.95,11.95,11.85,11.92,443450.0
2019-02-21 09:40:00,11.92,11.94,11.9,11.94,325250.0,11.92,11.94,11.9,11.94,325250.0
2019-02-21 09:50:00,11.94,11.97,11.94,11.94,550500.0,11.94,11.97,11.94,11.94,550500.0
2019-02-21 10:00:00,11.94,12.0,11.9,11.99,494950.0,11.94,12.0,11.9,11.99,494950.0
2019-02-21 10:10:00,11.99,12.01,11.97,12.0,721450.0,11.99,12.01,11.97,12.0,721450.0
2019-02-21 10:20:00,12.0,12.03,12.0,12.0,757550.0,12.0,12.03,12.0,12.0,757550.0
2019-02-21 10:30:00,12.01,12.04,12.01,12.04,302050.0,12.01,12.04,12.01,12.04,302050.0
2019-02-21 10:40:00,12.04,12.06,12.02,12.05,372450.0,12.04,12.06,12.02,12.05,372450.0
2019-02-21 10:50:00,12.04,12.07,12.03,12.07,785750.0,12.04,12.07,12.03,12.07,785750.0
2019-02-21 11:00:00,12.07,12.12,12.07,12.08,1035850.0,12.07,12.12,12.07,12.08,1035850.0
2019-02-21 11:10:00,12.09,12.12,12.08,12.11,544700.0,12.09,12.12,12.08,12.11,544700.0
2019-02-21 11:20:00,12.11,12.11,12.09,12.09,130000.0,12.11,12.11,12.09,12.09,130000.0
2019-02-21 11:30:00,12.09,12.11,12.09,12.1,502550.0,12.09,12.11,12.09,12.1,502550.0
2019-02-21 11:40:00,12.1,12.13,12.1,12.1,582300.0,12.1,12.13,12.1,12.1,582300.0
2019-02-21 11:50:00,12.11,12.11,12.09,12.11,194250.0,12.11,12.11,12.09,12.11,194250.0
2019-02-21 12:00:00,12.11,12.12,12.11,12.11,111200.0,12.11,12.12,12.11,12.11,111200.0
2019-02-21 12:10:00,12.11,12.11,12.09,12.09,264750.0,12.11,12.11,12.09,12.09,264750.0
2019-02-21 12:20:00,12.1,12.1,12.07,12.09,297750.0,12.1,12.1,12.07,12.09,297750.0
2019-02-21 12:30:00,12.09,12.09,12.06,12.06,205000.0,12.09,12.09,12.06,12.06,205000.0
2019-02-21 12:40:00,12.07,12.08,12.07,12.08,126950.0,12.07,12.08,12.07,12.08,126950.0
2019-02-21 12:50:00,12.09,12.1,12.09,12.1,183750.0,12.09,12.1,12.09,12.1,183750.0
2019-02-21 13:00:00,12.1,12.11,12.1,12.11,190500.0,12.1,12.11,12.1,12.11,190500.0
2019-02-21 13:10:00,12.1,12.1,12.05,12.05,440150.0,12.1,12.1,12.05,12.05,440150.0
2019-02-21 13:20:00,12.06,12.06,12.03,12.04,487500.0,12.06,12.06,12.03,12.04,487500.0
2019-02-21 13:30:00,12.04,12.04,12.03,12.04,105000.0,12.04,12.04,12.03,12.04,105000.0
2019-02-21 13:40:00,12.04,12.04,12.02,12.04,263450.0,12.04,12.04,12.02,12.04,263450.0
2019-02-21 13:50:00,12.04,12.04,12.03,12.04,322350.0,12.04,12.04,12.03,12.04,322350.0
2019-02-21 14:00:00,12.05,12.05,12.05,12.05,95000.0,12.05,12.05,12.05,12.05,95000.0
2019-02-21 14:10:00,12.05,12.05,12.02,12.02,332400.0,12.05,12.05,12.02,12.02,332400.0
2019-02-21 14:20:00,12.02,12.02,11.99,12.0,292550.0,12.02,12.02,11.99,12.0,292550.0
2019-02-21 14:30:00,12.01,12.01,12.0,12.01,167500.0,12.01,12.01,12.0,12.01,167500.0
2019-02-21 14:40:00,12.01,12.02,11.99,11.99,155500.0,12.01,12.02,11.99,11.99,155500.0
2019-02-21 14:50:00,11.99,12.0,11.98,11.99,134200.0,11.99,12.0,11.98,11.99,134200.0
2019-02-21 15:00:00,11.99,11.99,11.97,11.98,242850.0,11.99,11.99,11.97,11.98,242850.0
2019-02-21 15:10:00,11.98,12.0,11.98,11.99,242500.0,11.98,12.0,11.98,11.99,242500.0
2019-02-21 15:20:00,11.99,11.99,11.98,11.98,70000.0,11.99,11.99,11.98,11.98,70000.0
2019-02-21 15:30:00,11.98,11.99,11.97,11.99,292500.0,11.98,11.99,11.97,11.99,292500.0
2019-02-21 15:40:00,11.99,12.0,11.99,12.0,252750.0,11.99,12.0,11.99,12.0,252750.0
2019-02-21 15:50:00,12.0,12.02,11.99,12.02,748600.0,12.0,12.02,11.99,12.02,748600.0
2019-02-22 09:30:00,12.01,12.03,11.96,12.01,554250.0,12.01,12.03,11.96,12.01,554250.0
2019-02-22 09:40:00,12.02,12.04,11.98,12.0,449450.0,12.02,12.04,11.98,12.0,449450.0
2019-02-22 09:50:00,11.98,12.0,11.95,11.96,259500.0,11.98,12.0,11.95,11.96,259500.0
2019-02-22 10:00:00,11.95,12.01,11.94,11.98,251100.0,11.95,12.01,11.94,11.98,251100.0
2019-02-22 10:10:00,11.97,11.97,11.93,11.96,439200.0,11.97,11.97,11.93,11.96,439200.0
2019-02-22 10:20:00,11.96,11.97,11.94,11.96,408350.0,11.96,11.97,11.94,11.96,408350.0
2019-02-22 10:30:00,11.97,11.97,11.96,11.97,141850.0,11.97,11.97,11.96,11.97,141850.0
2019-02-22 10:40:00,11.97,11.97,11.95,11.95,145000.0,11.97,11.97,11.95,11.95,145000.0
2019-02-22 10:50:00,11.95,11.97,11.92,11.92,271000.0,11.95,11.97,11.92,11.92,271000.0
2019-02-22 11:00:00,11.92,11.95,11.92,11.94,317150.0,11.92,11.95,11.92,11.94,317150.0
2019-02-22 11:10:00,11.95,11.95,11.94,11.95,105000.0,11.95,11.95,11.94,11.95,105000.0
2019-02-22 11:20:00,11.96,11.97,11.95,11.95,274250.0,11.96,11.97,11.95,11.95,274250.0
2019-02-22 11:30:00,11.94,11.97,11.94,11.97,202600.0,11.94,11.97,11.94,11.97,202600.0
2019-02-22 11:40:00,11.97,11.97,11.95,11.95,135000.0,11.97,11.97,11.95,11.95,135000.0
2019-02-22 11:50:00,11.95,11.97,11.95,11.96,165000.0,11.95,11.97,11.95,11.96,165000.0
2019-02-22 12:00:00,11.97,11.98,11.95,11.96,197500.0,11.97,11.98,11.95,11.96,197500.0
2019-02-22 12:10:00,11.96,11.96,11.94,11.94,123650.0,11.96,11.96,11.94,11.94,123650.0
2019-02-22 12:20:00,11.94,11.94,11.93,11.93,166550.0,11.94,11.94,11.93,11.93,166550.0
2019-02-22 12:30:00,11.94,11.94,11.94,11.94,50000.0,11.94,11.94,11.94,11.94,50000.0
2019-02-22 12:40:00,11.94,11.98,11.94,11.98,140000.0,11.94,11.98,11.94,11.98,140000.0
2019-02-22 12:50:00,11.98,11.98,11.97,11.98,107500.0,11.98,11.98,11.97,11.98,107500.0
2019-02-22 13:00:00,11.98,11.99,11.97,11.98,95000.0,11.98,11.99,11.97,11.98,95000.0
2019-02-22 13:10:00,11.97,11.97,11.95,11.96,81800.0,11.97,11.97,11.95,11.96,81800.0
2019-02-22 13:20:00,11.96,11.96,11.96,11.96,85000.0,11.96,11.96,11.96,11.96,85000.0
2019-02-22 13:30:00,11.97,11.98,11.96,11.96,171250.0,11.97,11.98,11.96,11.96,171250.0
2019-02-22 13:40:00,11.97,11.97,11.96,11.96,45000.0,11.97,11.97,11.96,11.96,45000.0
2019-02-22 13:50:00,11.96,11.97,11.95,11.95,105000.0,11.96,11.97,11.95,11.95,105000.0
2019-02-22 14:00:00,11.95,11.95,11.95,11.95,102500.0,11.95,11.95,11.95,11.95,102500.0
2019-02-22 14:10:00,11.96,11.96,11.96,11.96,57700.0,11.96,11.96,11.96,11.96,57700.0
2019-02-22 14:20:00,11.96,11.96,11.95,11.96,100000.0,11.96,11.96,11.95,11.96,100000.0
2019-02-22 14:30:00,11.96,11.96,11.94,11.94,134700.0,11.96,11.96,11.94,11.94,134700.0
2019-02-22 14:40:00,11.94,11.95,11.93,11.93,132000.0,11.94,11.95,11.93,11.93,132000.0
2019-02-22 14:50:00,11.93,11.93,11.92,11.93,213050.0,11.93,11.93,11.92,11.93,213050.0
2019-02-22 15:00:00,11.93,11.96,11.93,11.94,95000.0,11.93,11.96,11.93,11.94,95000.0
2019-02-22 15:10:00,11.95,11.97,11.94,11.97,158600.0,11.95,11.97,11.94,11.97,158600.0
2019-02-22 15:20:00,11.97,11.98,11.97,11.98,140100.0,11.97,11.98,11.97,11.98,140100.0
2019-02-22 15:30:00,11.98,11.99,11.97,11.98,285000.0,11.98,11.99,11.97,11.98,285000.0
2019-02-22 15:40:00,11.98,11.98,11.97,11.97,443750.0,11.98,11.98,11.97,11.97,443750.0
2019-02-22 15:50:00,11.98,12.0,11.97,12.0,840200.0,11.98,12.0,11.97,12.0,840200.0
2019-02-25 09:30:00,12.02,12.09,12.02,12.05,613550.0,12.02,12.09,12.02,12.05,613550.0
2019-02-25 09:40:00,12.05,12.05,11.96,11.98,401150.0,12.05,12.05,11.96,11.98,401150.0
2019-02-25 09:50:00,11.98,12.02,11.93,11.97,513000.0,11.98,12.02,11.93,11.97,513000.0
2019-02-25 10:00:00,11.96,12.01,11.96,11.99,193900.0,11.96,12.01,11.96,11.99,193900.0
2019-02-25 10:10:00,11.99,12.02,11.99,12.01,131250.0,11.99,12.02,11.99,12.01,131250.0
2019-02-25 10:20:00,12.01,12.02,11.99,12.01,287950.0,12.01,12.02,11.99,12.01,287950.0
2019-02-25 10:30:00,12.01,12.04,12.01,12.04,712400.0,12.01,12.04,12.01,12.04,712400.0
2019-02-25 10:40:00,12.03,12.03,12.0,12.0,278050.0,12.03,12.03,12.0,12.0,278050.0
2019-02-25 10:50:00,12.0,12.05,11.99,12.04,329400.0,12.0,12.05,11.99,12.04,329400.0
2019-02-25 11:00:00,12.04,12.05,12.02,12.02,355000.0,12.04,12.05,12.02,12.02,355000.0
2019-02-25 11:10:00,12.01,12.02,12.0,12.02,178000.0,12.01,12.02,12.0,12.02,178000.0
2019-02-25 11:20:00,12.02,12.02,12.01,12.02,155000.0,12.02,12.02,12.01,12.02,155000.0
2019-02-25 11:30:00,12.02,12.05,12.01,12.02,793300.0,12.02,12.05,12.01,12.02,793300.0
2019-02-25 11:40:00,12.02,12.02,11.96,11.96,258400.0,12.02,12.02,11.96,11.96,258400.0
2019-02-25 11:50:00,11.96,11.98,11.94,11.94,646800.0,11.96,11.98,11.94,11.94,646800.0
2019-02-25 12:00:00,11.95,11.97,11.94,11.97,159750.0,11.95,11.97,11.94,11.97,159750.0
2019-02-25 12:10:00,11.96,11.97,11.96,11.96,66000.0,11.96,11.97,11.96,11.96,66000.0
2019-02-25 12:20:00,11.96,11.96,11.94,11.95,60000.0,11.96,11.96,11.94,11.95,60000.0
2019-02-25 12:30:00,11.94,11.95,11.93,11.93,237150.0,11.94,11.95,11.93,11.93,237150.0
2019-02-25 12:40:00,11.92,11.93,11.92,11.93,115000.0,11.92,11.93,11.92,11.93,115000.0
2019-02-25 12:50:00,11.93,11.93,11.88,11.88,193400.0,11.93,11.93,11.88,11.88,193400.0
2019-02-25 13:00:00,11.89,11.93,11.89,11.93,262500.0,11.89,11.93,11.89,11.93,262500.0
2019-02-25 13:10:00,11.92,11.93,11.92,11.93,106400.0,11.92,11.93,11.92,11.93,106400.0
2019-02-25 13:20:00,11.93,11.93,11.92,11.92,70000.0,11.93,11.93,11.92,11.92,70000.0
2019-02-25 13:30:00,11.94,11.94,11.92,11.92,95000.0,11.94,11.94,11.92,11.92,95000.0
2019-02-25 13:40:00,11.92,11.93,11.92,11.93,45000.0,11.92,11.93,11.92,11.93,45000.0
2019-02-25 13:50:00,11.93,11.94,11.93,11.94,235000.0,11.93,11.94,11.93,11.94,235000.0
2019-02-25 14:00:00,11.94,11.95,11.94,11.95,120000.0,11.94,11.95,11.94,11.95,120000.0
2019-02-25 14:10:00,11.96,11.97,11.96,11.96,183050.0,11.96,11.97,11.96,11.96,183050.0
2019-02-25 14:20:00,11.97,11.97,11.95,11.96,70000.0,11.97,11.97,11.95,11.96,70000.0
2019-02-25 14:30:00,11.96,11.96,11.93,11.94,169750.0,11.96,11.96,11.93,11.94,169750.0
2019-02-25 14:40:00,11.94,11.97,11.94,11.97,155000.0,11.94,11.97,11.94,11.97,155000.0
2019-02-25 14:50:00,11.97,11.97,11.95,11.95,134950.0,11.97,11.97,11.95,11.95,134950.0
2019-02-25 15:00:00,11.96,11.96,11.95,11.96,124750.0,11.96,11.96,11.95,11.96,124750.0
2019-02-25 15:10:00,11.96,11.96,11.94,11.96,105000.0,11.96,11.96,11.94,11.96,105000.0
2019-02-25 15:20:00,11.95,11.95,11.92,11.93,264000.0,11.95,11.95,11.92,11.93,264000.0
2019-02-25 15:30:00,11.93,11.94,11.92,11.94,153150.0,11.93,11.94,11.92,11.94,153150.0
2019-02-25 15:40:00,11.94,11.95,11.94,11.94,265400.0,11.94,11.95,11.94,11.94,265400.0
2019-02-25 15:50:00,11.94,11.96,11.93,11.93,1413000.0,11.94,11.96,11.93,11.93,1413000.0
2019-02-26 09:30:00,11.9,11.95,11.89,11.91,661100.0,11.9,11.95,11.89,11.91,661100.0
2019-02-26 09:40:00,11.9,11.96,11.9,11.92,244000.0,11.9,11.96,11.9,11.92,244000.0
2019-02-26 09:50:00,11.92,11.94,11.91,11.91,697500.0,11.92,11.94,11.91,11.91,697500.0
2019-02-26 10:00:00,11.92,11.95,11.91,11.95,169400.0,11.92,11.95,11.91,11.95,169400.0
2019-02-26 10:10:00,11.95,11.97,11.95,11.97,280050.0,11.95,11.97,11.95,11.97,280050.0
2019-02-26 10:20:00,11.98,11.98,11.95,11.95,151250.0,11.98,11.98,11.95,11.95,151250.0
2019-02-26 10:30:00,11.95,11.98,11.95,11.95,165000.0,11.95,11.98,11.95,11.95,165000.0
2019-02-26 10:40:00,11.96,11.96,11.94,11.95,85000.0,11.96,11.96,11.94,11.95,85000.0
2019-02-26 10:50:00,11.95,11.95,11.93,11.94,135000.0,11.95,11.95,11.93,11.94,135000.0
2019-02-26 11:00:00,11.94,11.97,11.94,11.97,289900.0,11.94,11.97,11.94,11.97,289900.0
2019-02-26 11:10:00,11.98,12.01,11.98,12.0,325100.0,11.98,12.01,11.98,12.0,325100.0
2019-02-26 11:20:00,12.01,12.03,12.01,12.02,439850.0,12.01,12.03,12.01,12.02,439850.0
2019-02-26 11:30:00,12.02,12.03,11.97,11.99,442700.0,12.02,12.03,11.97,11.99,442700.0
2019-02-26 11:40:00,11.99,11.99,11.97,11.98,300000.0,11.99,11.99,11.97,11.98,300000.0
2019-02-26 11:50:00,11.98,11.98,11.97,11.97,111000.0,11.98,11.98,11.97,11.97,111000.0
2019-02-26 12:00:00,11.96,11.97,11.94,11.94,230950.0,11.96,11.97,11.94,11.94,230950.0
2019-02-26 12:10:00,11.95,11.97,11.95,11.97,239200.0,11.95,11.97,11.95,11.97,239200.0
2019-02-26 12:20:00,11.97,11.99,11.96,11.97,190000.0,11.97,11.99,11.96,11.97,190000.0
2019-02-26 12:30:00,11.97,11.98,11.95,11.96,227750.0,11.97,11.98,11.95,11.96,227750.0
2019-02-26 12:40:00,11.96,11.97,11.96,11.97,163650.0,11.96,11.97,11.96,11.97,163650.0
2019-02-26 12:50:00,11.98,11.99,11.98,11.98,160000.0,11.98,11.99,11.98,11.98,160000.0
2019-02-26 13:00:00,11.98,11.99,11.97,11.97,131050.0,11.98,11.99,11.97,11.97,131050.0
2019-02-26 13:10:00,11.97,12.01,11.97,12.0,181000.0,11.97,12.01,11.97,12.0,181000.0
2019-02-26 13:20:00,12.0,12.0,11.96,11.98,276600.0,12.0,12.0,11.96,11.98,276600.0
2019-02-26 13:30:00,11.97,11.98,11.96,11.98,127750.0,11.97,11.98,11.96,11.98,127750.0
2019-02-26 13:40:00,11.99,11.99,11.97,11.97,202250.0,11.99,11.99,11.97,11.97,202250.0
2019-02-26 13:50:00,11.98,11.98,11.98,11.98,37300.0,11.98,11.98,11.98,11.98,37300.0
2019-02-26 14:00:00,11.98,11.98,11.97,11.98,177850.0,11.98,11.98,11.97,11.98,177850.0
2019-02-26 14:10:00,11.97,11.98,11.96,11.96,110100.0,11.97,11.98,11.96,11.96,110100.0
2019-02-26 14:20:00,11.95,11.95,11.94,11.94,60000.0,11.95,11.95,11.94,11.94,60000.0
2019-02-26 14:30:00,11.94,11.96,11.94,11.94,239000.0,11.94,11.96,11.94,11.94,239000.0
2019-02-26 14:40:00,11.94,11.97,11.94,11.97,239500.0,11.94,11.97,11.94,11.97,239500.0
2019-02-26 14:50:00,11.97,11.99,11.97,11.97,110000.0,11.97,11.99,11.97,11.97,110000.0
2019-02-26 15:00:00,11.97,11.99,11.97,11.98,115000.0,11.97,11.99,11.97,11.98,115000.0
2019-02-26 15:10:00,11.98,11.98,11.97,11.97,125000.0,11.98,11.98,11.97,11.97,125000.0
2019-02-26 15:20:00,11.97,12.01,11.96,12.0,422150.0,11.97,12.01,11.96,12.0,422150.0
2019-02-26 15:30:00,12.0,12.04,11.99,12.03,608850.0,12.0,12.04,11.99,12.03,608850.0
2019-02-26 15:40:00,12.03,12.03,12.0,12.0,173550.0,12.03,12.03,12.0,12.0,173550.0
2019-02-26 15:50:00,12.0,12.01,11.98,11.99,728450.0,12.0,12.01,11.98,11.99,728450.0
2019-02-27 09:30:00,11.95,12.03,11.94,12.03,407100.0,11.95,12.03,11.94,12.03,407100.0
2019-02-27 09:40:00,12.03,12.04,11.99,12.0,382850.0,12.03,12.04,11.99,12.0,382850.0
2019-02-27 09:50:00,11.97,11.97,11.93,11.95,225200.0,11.97,11.97,11.93,11.95,225200.0
2019-02-27 10:00:00,11.96,11.96,11.91,11.96,464300.0,11.96,11.96,11.91,11.96,464300.0
2019-02-27 10:10:00,11.96,11.99,11.95,11.99,451000.0,11.96,11.99,11.95,11.99,451000.0
2019-02-27 10:20:00,12.0,12.0,11.96,11.99,189450.0,12.0,12.0,11.96,11.99,189450.0
2019-02-27 10:30:00,11.99,12.0,11.93,11.94,400900.0,11.99,12.0,11.93,11.94,400900.0
2019-02-27 10:40:00,11.94,11.95,11.93,11.94,220000.0,11.94,11.95,11.93,11.94,220000.0
2019-02-27 10:50:00,11.94,11.94,11.92,11.94,189500.0,11.94,11.94,11.92,11.94,189500.0
2019-02-27 11:00:00,11.94,11.95,11.94,11.95,188800.0,11.94,11.95,11.94,11.95,188800.0
2019-02-27 11:10:00,11.95,11.96,11.94,11.94,175000.0,11.95,11.96,11.94,11.94,175000.0
2019-02-27 11:20:00,11.95,11.96,11.93,11.93,62650.0,11.95,11.96,11.93,11.93,62650.0
2019-02-27 11:30:00,11.94,11.94,11.92,11.93,192200.0,11.94,11.94,11.92,11.93,192200.0
2019-02-27 11:40:00,11.93,11.94,11.91,11.91,228300.0,11.93,11.94,11.91,11.91,228300.0
2019-02-27 11:50:00,11.91,11.92,11.91,11.92,82450.0,11.91,11.92,11.91,11.92,82450.0
2019-02-27 12:00:00,11.93,11.96,11.93,11.95,197450.0,11.93,11.96,11.93,11.95,197450.0
2019-02-27 12:10:00,11.94,11.96,11.93,11.94,185550.0,11.94,11.96,11.93,11.94,185550.0
2019-02-27 12:20:00,11.93,11.95,11.91,11.94,203550.0,11.93,11.95,11.91,11.94,203550.0
2019-02-27 12:30:00,11.95,11.95,11.94,11.94,115000.0,11.95,11.95,11.94,11.94,115000.0
2019-02-27 12:40:00,11.95,11.96,11.94,11.94,76300.0,11.95,11.96,11.94,11.94,76300.0
2019-02-27 12:50:00,11.93,11.94,11.92,11.93,35000.0,11.93,11.94,11.92,11.93,35000.0
2019-02-27 13:00:00,11.93,11.95,11.92,11.94,92500.0,11.93,11.95,11.92,11.94,92500.0
2019-02-27 13:10:00,11.95,11.95,11.94,11.94,45000.0,11.95,11.95,11.94,11.94,45000.0
2019-02-27 13:20:00,11.95,11.97,11.95,11.97,40000.0,11.95,11.97,11.95,11.97,40000.0
2019-02-27 13:30:00,11.96,11.97,11.95,11.95,176000.0,11.96,11.97,11.95,11.95,176000.0
2019-02-27 13:40:00,11.94,11.95,11.93,11.94,260700.0,11.94,11.95,11.93,11.94,260700.0
2019-02-27 13:50:00,11.94,11.95,11.94,11.95,25000.0,11.94,11.95,11.94,11.95,25000.0
2019-02-27 14:00:00,11.94,11.94,11.93,11.94,95000.0,11.94,11.94,11.93,11.94,95000.0
2019-02-27 14:10:00,11.94,11.96,11.94,11.96,107500.0,11.94,11.96,11.94,11.96,107500.0
2019-02-27 14:20:00,11.96,11.97,11.96,11.96,96250.0,11.96,11.97,11.96,11.96,96250.0
2019-02-27 14:30:00,11.96,11.98,11.96,11.98,88450.0,11.96,11.98,11.96,11.98,88450.0
2019-02-27 14:40:00,11.99,12.0,11.97,11.97,45000.0,11.99,12.0,11.97,11.97,45000.0
2019-02-27 14:50:00,11.98,11.99,11.97,11.99,70000.0,11.98,11.99,11.97,11.99,70000.0
2019-02-27 15:00:00,11.99,11.99,11.94,11.97,409650.0,11.99,11.99,11.94,11.97,409650.0
2019-02-27 15:10:00,11.97,11.99,11.97,11.99,59500.0,11.97,11.99,11.97,11.99,59500.0
2019-02-27 15:20:00,11.98,11.99,11.97,11.97,141250.0,11.98,11.99,11.97,11.97,141250.0
2019-02-27 15:30:00,11.97,11.99,11.96,11.99,161450.0,11.97,11.99,11.96,11.99,161450.0
2019-02-27 15:40:00,11.99,12.0,11.98,11.99,302700.0,11.99,12.0,11.98,11.99,302700.0
2019-02-27 15:50:00,11.99,11.99,11.97,11.99,934800.0,11.99,11.99,11.97,11.99,934800.0
2019-02-28 09:30:00,11.99,12.03,11.97,12.02,441600.0,11.99,12.03,11.97,12.02,441600.0
2019-02-28 09:40:00,12.0,12.11,12.0,12.09,916300.0,12.0,12.11,12.0,12.09,916300.0
2019-02-28 09:50:00,12.1,12.1,12.06,12.06,839900.0,12.1,12.1,12.06,12.06,839900.0
2019-02-28 10:00:00,12.05,12.06,12.03,12.05,267900.0,12.05,12.06,12.03,12.05,267900.0
2019-02-28 10:10:00,12.05,12.07,12.05,12.06,478650.0,12.05,12.07,12.05,12.06,478650.0
2019-02-28 10:20:00,12.06,12.06,12.02,12.03,287450.0,12.06,12.06,12.02,12.03,287450.0
2019-02-28 10:30:00,12.02,12.03,12.01,12.01,95000.0,12.02,12.03,12.01,12.01,95000.0
2019-02-28 10:40:00,12.01,12.04,12.01,12.04,272500.0,12.01,12.04,12.01,12.04,272500.0
2019-02-28 10:50:00,12.04,12.06,12.03,12.06,116800.0,12.04,12.06,12.03,12.06,116800.0
2019-02-28 11:00:00,12.06,12.07,12.06,12.07,89300.0,12.06,12.07,12.06,12.07,89300.0
2019-02-28 11:10:00,12.07,12.11,12.07,12.1,191600.0,12.07,12.11,12.07,12.1,191600.0
2019-02-28 11:20:00,12.11,12.12,12.11,12.12,401800.0,12.11,12.12,12.11,12.12,401800.0
2019-02-28 11:30:00,12.12,12.16,12.11,12.16,585900.0,12.12,12.16,12.11,12.16,585900.0
2019-02-28 11:40:00,12.15,12.17,12.14,12.17,386950.0,12.15,12.17,12.14,12.17,386950.0
2019-02-28 11:50:00,12.17,12.17,12.14,12.15,175000.0,12.17,12.17,12.14,12.15,175000.0
2019-02-28 12:00:00,12.15,12.16,12.14,12.16,281950.0,12.15,12.16,12.14,12.16,281950.0
2019-02-28 12:10:00,12.16,12.17,12.15,12.17,180400.0,12.16,12.17,12.15,12.17,180400.0
2019-02-28 12:20:00,12.17,12.18,12.17,12.18,313300.0,12.17,12.18,12.17,12.18,313300.0
2019-02-28 12:30:00,12.18,12.18,12.15,12.16,703350.0,12.18,12.18,12.15,12.16,703350.0
2019-02-28 12:40:00,12.16,12.16,12.15,12.15,309950.0,12.16,12.16,12.15,12.15,309950.0
2019-02-28 12:50:00,12.15,12.16,12.15,12.15,343050.0,12.15,12.16,12.15,12.15,343050.0
2019-02-28 13:00:00,12.16,12.16,12.15,12.16,220000.0,12.16,12.16,12.15,12.16,220000.0
2019-02-28 13:10:00,12.16,12.18,12.15,12.16,285000.0,12.16,12.18,12.15,12.16,285000.0
2019-02-28 13:20:00,12.16,12.16,12.15,12.16,133950.0,12.16,12.16,12.15,12.16,133950.0
2019-02-28 13:30:00,12.16,12.18,12.16,12.18,145500.0,12.16,12.18,12.16,12.18,145500.0
2019-02-28 13:40:00,12.18,12.19,12.15,12.17,766500.0,12.18,12.19,12.15,12.17,766500.0
2019-02-28 13:50:00,12.17,12.17,12.16,12.16,120000.0,12.17,12.17,12.16,12.16,120000.0
2019-02-28 14:00:00,12.18,12.19,12.18,12.18,141800.0,12.18,12.19,12.18,12.18,141800.0
2019-02-28 14:10:00,12.18,12.18,12.16,12.16,233400.0,12.18,12.18,12.16,12.16,233400.0
2019-02-28 14:20:00,12.16,12.17,12.14,12.15,676750.0,12.16,12.17,12.14,12.15,676750.0
2019-02-28 14:30:00,12.15,12.16,12.14,12.14,570500.0,12.15,12.16,12.14,12.14,570500.0
2019-02-28 14:40:00,12.15,12.15,12.12,12.14,258300.0,12.15,12.15,12.12,12.14,258300.0
2019-02-28 14:50:00,12.14,12.14,12.1,12.1,231700.0,12.14,12.14,12.1,12.1,231700.0
2019-02-28 15:00:00,12.11,12.12,12.1,12.11,235350.0,12.11,12.12,12.1,12.11,235350.0
2019-02-28 15:10:00,12.12,12.14,12.12,12.13,201550.0,12.12,12.14,12.12,12.13,201550.0
2019-02-28 15:20:00,12.13,12.15,12.13,12.15,315250.0,12.13,12.15,12.13,12.15,315250.0
2019-02-28 15:30:00,12.15,12.17,12.15,12.16,767700.0,12.15,12.17,12.15,12.16,767700.0
2019-02-28 15:40:00,12.17,12.17,12.14,12.15,836100.0,12.17,12.17,12.14,12.15,836100.0
2019-02-28 15:50:00,12.15,12.15,12.14,12.15,1628450.0,12.15,12.15,12.14,12.15,1628450.0
2019-03-01 09:30:00,12.2,12.25,12.19,12.2,1776500.0,12.2,12.25,12.19,12.2,1776500.0
2019-03-01 09:40:00,12.2,12.21,12.18,12.19,742950.0,12.2,12.21,12.18,12.19,742950.0
2019-03-01 09:50:00,12.2,12.22,12.19,12.2,924250.0,12.2,12.22,12.19,12.2,924250.0
2019-03-01 10:00:00,12.19,12.21,12.15,12.15,1626100.0,12.19,12.21,12.15,12.15,1626100.0
2019-03-01 10:10:00,12.15,12.16,12.11,12.16,793800.0,12.15,12.16,12.11,12.16,793800.0
2019-03-01 10:20:00,12.16,12.19,12.15,12.18,954000.0,12.16,12.19,12.15,12.18,954000.0
2019-03-01 10:30:00,12.18,12.21,12.18,12.21,319650.0,12.18,12.21,12.18,12.21,319650.0
2019-03-01 10:40:00,12.2,12.2,12.15,12.15,423200.0,12.2,12.2,12.15,12.15,423200.0
2019-03-01 10:50:00,12.15,12.17,12.15,12.16,153750.0,12.15,12.17,12.15,12.16,153750.0
2019-03-01 11:00:00,12.16,12.16,12.13,12.14,118650.0,12.16,12.16,12.13,12.14,118650.0
2019-03-01 11:10:00,12.13,12.15,12.12,12.15,362550.0,12.13,12.15,12.12,12.15,362550.0
2019-03-01 11:20:00,12.15,12.15,12.11,12.12,443250.0,12.15,12.15,12.11,12.12,443250.0
2019-03-01 11:30:00,12.13,12.13,12.1,12.12,120650.0,12.13,12.13,12.1,12.12,120650.0
2019-03-01 11:40:00,12.11,12.12,12.1,12.1,121750.0,12.11,12.12,12.1,12.1,121750.0
2019-03-01 11:50:00,12.1,12.11,12.1,12.11,312250.0,12.1,12.11,12.1,12.11,312250.0
2019-03-01 12:00:00,12.12,12.17,12.11,12.15,382250.0,12.12,12.17,12.11,12.15,382250.0
2019-03-01 12:10:00,12.15,12.16,12.14,12.16,80000.0,12.15,12.16,12.14,12.16,80000.0
2019-03-01 12:20:00,12.15,12.16,12.15,12.16,177250.0,12.15,12.16,12.15,12.16,177250.0
2019-03-01 12:30:00,12.15,12.16,12.15,12.16,77500.0,12.15,12.16,12.15,12.16,77500.0
2019-03-01 12:40:00,12.15,12.16,12.15,12.16,163000.0,12.15,12.16,12.15,12.16,163000.0
2019-03-01 12:50:00,12.16,12.17,12.16,12.16,115000.0,12.16,12.17,12.16,12.16,115000.0
2019-03-01 13:00:00,12.16,12.16,12.14,12.14,138800.0,12.16,12.16,12.14,12.14,138800.0
2019-03-01 13:10:00,12.14,12.16,12.14,12.15,73800.0,12.14,12.16,12.14,12.15,73800.0
2019-03-01 13:20:00,12.15,12.17,12.15,12.16,193450.0,12.15,12.17,12.15,12.16,193450.0
2019-03-01 13:30:00,12.17,12.17,12.15,12.16,198100.0,12.17,12.17,12.15,12.16,198100.0
2019-03-01 13:40:00,12.16,12.17,12.15,12.15,100000.0,12.16,12.17,12.15,12.15,100000.0
2019-03-01 13:50:00,12.16,12.17,12.16,12.17,96250.0,12.16,12.17,12.16,12.17,96250.0
2019-03-01 14:00:00,12.17,12.17,12.15,12.16,233300.0,12.17,12.17,12.15,12.16,233300.0
2019-03-01 14:10:00,12.17,12.19,12.17,12.18,187050.0,12.17,12.19,12.17,12.18,187050.0
2019-03-01 14:20:00,12.18,12.2,12.18,12.2,127950.0,12.18,12.2,12.18,12.2,127950.0
2019-03-01 14:30:00,12.2,12.21,12.2,12.21,218950.0,12.2,12.21,12.2,12.21,218950.0
2019-03-01 14:40:00,12.21,12.21,12.19,12.19,180000.0,12.21,12.21,12.19,12.19,180000.0
2019-03-01 14:50:00,12.19,12.2,12.18,12.2,45550.0,12.19,12.2,12.18,12.2,45550.0
2019-03-01 15:00:00,12.2,12.2,12.19,12.2,165150.0,12.2,12.2,12.19,12.2,165150.0
2019-03-01 15:10:00,12.2,12.21,12.19,12.2,389450.0,12.2,12.21,12.19,12.2,389450.0
2019-03-01 15:20:00,12.2,12.23,12.2,12.23,523250.0,12.2,12.23,12.2,12.23,523250.0
2019-03-01 15:30:00,12.23,12.25,12.22,12.25,650550.0,12.23,12.25,12.22,12.25,650550.0
2019-03-01 15:40:00,12.24,12.27,12.24,12.26,791450.0,12.24,12.27,12.24,12.26,791450.0
2019-03-01 15:50:00,12.26,12.26,12.22,12.23,2201800.0,12.26,12.26,12.22,12.23,2201800.0
2019-03-04 09:30:00,12.25,12.31,12.24,12.3,969500.0,12.25,12.31,12.24,12.3,969500.0
2019-03-04 09:40:00,12.29,12.38,12.28,12.37,1104500.0,12.29,12.38,12.28,12.37,1104500.0
2019-03-04 09:50:00,12.37,12.4,12.35,12.4,951100.0,12.37,12.4,12.35,12.4,951100.0
2019-03-04 10:00:00,12.39,12.39,12.35,12.38,838500.0,12.39,12.39,12.35,12.38,838500.0
2019-03-04 10:10:00,12.37,12.38,12.35,12.37,422700.0,12.37,12.38,12.35,12.37,422700.0
2019-03-04 10:20:00,12.36,12.42,12.36,12.42,908350.0,12.36,12.42,12.36,12.42,908350.0
2019-03-04 10:30:00,12.42,12.45,12.41,12.42,716050.0,12.42,12.45,12.41,12.42,716050.0
2019-03-04 10:40:00,12.42,12.45,12.42,12.43,649700.0,12.42,12.45,12.42,12.43,649700.0
2019-03-04 10:50:00,12.43,12.43,12.4,12.41,410750.0,12.43,12.43,12.4,12.41,410750.0
2019-03-04 11:00:00,12.42,12.42,12.38,12.38,370600.0,12.42,12.42,12.38,12.38,370600.0
2019-03-04 11:10:00,12.38,12.39,12.37,12.38,518750.0,12.38,12.39,12.37,12.38,518750.0
2019-03-04 11:20:00,12.38,12.38,12.34,12.35,727400.0,12.38,12.38,12.34,12.35,727400.0
2019-03-04 11:30:00,12.35,12.36,12.32,12.33,506500.0,12.35,12.36,12.32,12.33,506500.0
2019-03-04 11:40:00,12.33,12.34,12.32,12.33,763350.0,12.33,12.34,12.32,12.33,763350.0
2019-03-04 11:50:00,12.33,12.33,12.29,12.33,478700.0,12.33,12.33,12.29,12.33,478700.0
2019-03-04 12:00:00,12.33,12.34,12.31,12.33,257000.0,12.33,12.34,12.31,12.33,257000.0
2019-03-04 12:10:00,12.33,12.33,12.31,12.31,219050.0,12.33,12.33,12.31,12.31,219050.0
2019-03-04 12:20:00,12.31,12.32,12.29,12.31,250850.0,12.31,12.32,12.29,12.31,250850.0
2019-03-04 12:30:00,12.32,12.35,12.32,12.34,278750.0,12.32,12.35,12.32,12.34,278750.0
2019-03-04 12:40:00,12.32,12.32,12.28,12.29,297750.0,12.32,12.32,12.28,12.29,297750.0
2019-03-04 12:50:00,12.29,12.3,12.29,12.3,118700.0,12.29,12.3,12.29,12.3,118700.0
2019-03-04 13:00:00,12.3,12.33,12.3,12.31,225750.0,12.3,12.33,12.3,12.31,225750.0
2019-03-04 13:10:00,12.31,12.34,12.3,12.33,214050.0,12.31,12.34,12.3,12.33,214050.0
2019-03-04 13:20:00,12.34,12.37,12.34,12.36,324400.0,12.34,12.37,12.34,12.36,324400.0
2019-03-04 13:30:00,12.37,12.39,12.37,12.39,196200.0,12.37,12.39,12.37,12.39,196200.0
2019-03-04 13:40:00,12.4,12.4,12.38,12.38,189200.0,12.4,12.4,12.38,12.38,189200.0
2019-03-04 13:50:00,12.39,12.4,12.37,12.37,265000.0,12.39,12.4,12.37,12.37,265000.0
2019-03-04 14:00:00,12.38,12.4,12.36,12.39,201200.0,12.38,12.4,12.36,12.39,201200.0
2019-03-04 14:10:00,12.39,12.4,12.38,12.39,278150.0,12.39,12.4,12.38,12.39,278150.0
2019-03-04 14:20:00,12.39,12.4,12.39,12.4,140000.0,12.39,12.4,12.39,12.4,140000.0
2019-03-04 14:30:00,12.39,12.4,12.39,12.39,115750.0,12.39,12.4,12.39,12.39,115750.0
2019-03-04 14:40:00,12.4,12.4,12.39,12.39,300150.0,12.4,12.4,12.39,12.39,300150.0
2019-03-04 14:50:00,12.4,12.4,12.37,12.37,206300.0,12.4,12.4,12.37,12.37,206300.0
2019-03-04 15:00:00,12.38,12.38,12.37,12.37,159750.0,12.38,12.38,12.37,12.37,159750.0
2019-03-04 15:10:00,12.37,12.38,12.36,12.38,229900.0,12.37,12.38,12.36,12.38,229900.0
2019-03-04 15:20:00,12.37,12.38,12.36,12.37,221950.0,12.37,12.38,12.36,12.37,221950.0
2019-03-04 15:30:00,12.37,12.39,12.36,12.39,327200.0,12.37,12.39,12.36,12.39,327200.0
2019-03-04 15:40:00,12.39,12.4,12.37,12.37,712600.0,12.39,12.4,12.37,12.37,712600.0
2019-03-04 15:50:00,12.37,12.39,12.36,12.38,1456350.0,12.37,12.39,12.36,12.38,1456350.0
2019-03-05 09:30:00,12.37,12.44,12.36,12.38,1084700.0,12.37,12.44,12.36,12.38,1084700.0
2019-03-05 09:40:00,12.37,12.39,12.32,12.33,326300.0,12.37,12.39,12.32,12.33,326300.0
2019-03-05 09:50:00,12.33,12.33,12.27,12.27,816000.0,12.33,12.33,12.27,12.27,816000.0
2019-03-05 10:00:00,12.28,12.35,12.28,12.34,547100.0,12.28,12.35,12.28,12.34,547100.0
2019-03-05 10:10:00,12.32,12.33,12.31,12.31,220000.0,12.32,12.33,12.31,12.31,220000.0
2019-03-05 10:20:00,12.31,12.33,12.31,12.31,177000.0,12.31,12.33,12.31,12.31,177000.0
2019-03-05 10:30:00,12.31,12.33,12.31,12.31,398150.0,12.31,12.33,12.31,12.31,398150.0
2019-03-05 10:40:00,12.33,12.33,12.3,12.31,200000.0,12.33,12.33,12.3,12.31,200000.0
2019-03-05 10:50:00,12.31,12.34,12.31,12.32,186200.0,12.31,12.34,12.31,12.32,186200.0
2019-03-05 11:00:00,12.31,12.36,12.31,12.34,299800.0,12.31,12.36,12.31,12.34,299800.0
2019-03-05 11:10:00,12.34,12.35,12.33,12.34,190150.0,12.34,12.35,12.33,12.34,190150.0
2019-03-05 11:20:00,12.34,12.34,12.32,12.33,221550.0,12.34,12.34,12.32,12.33,221550.0
2019-03-05 11:30:00,12.34,12.36,12.34,12.36,146550.0,12.34,12.36,12.34,12.36,146550.0
2019-03-05 11:40:00,12.36,12.38,12.34,12.35,179800.0,12.36,12.38,12.34,12.35,179800.0
2019-03-05 11:50:00,12.34,12.34,12.33,12.34,67300.0,12.34,12.34,12.33,12.34,67300.0
2019-03-05 12:00:00,12.34,12.35,12.34,12.35,145000.0,12.34,12.35,12.34,12.35,145000.0
2019-03-05 12:10:00,12.34,12.34,12.33,12.33,150000.0,12.34,12.34,12.33,12.33,150000.0
2019-03-05 12:20:00,12.34,12.34,12.32,12.32,94750.0,12.34,12.34,12.32,12.32,94750.0
2019-03-05 12:30:00,12.32,12.32,12.31,12.31,96750.0,12.32,12.32,12.31,12.31,96750.0
2019-03-05 12:40:00,12.32,12.32,12.31,12.31,30000.0,12.32,12.32,12.31,12.31,30000.0
2019-03-05 12:50:00,12.31,12.33,12.31,12.31,177000.0,12.31,12.33,12.31,12.31,177000.0
2019-03-05 13:00:00,12.32,12.32,12.31,12.32,95000.0,12.32,12.32,12.31,12.32,95000.0
2019-03-05 13:10:00,12.32,12.33,12.32,12.33,100000.0,12.32,12.33,12.32,12.33,100000.0
2019-03-05 13:20:00,12.33,12.33,12.32,12.32,141250.0,12.33,12.33,12.32,12.32,141250.0
2019-03-05 13:30:00,12.32,12.32,12.31,12.31,137100.0,12.32,12.32,12.31,12.31,137100.0
2019-03-05 13:40:00,12.31,12.32,12.31,12.32,97700.0,12.31,12.32,12.31,12.32,97700.0
2019-03-05 13:50:00,12.32,12.33,12.31,12.32,290250.0,12.32,12.33,12.31,12.32,290250.0
2019-03-05 14:00:00,12.31,12.33,12.31,12.33,125000.0,12.31,12.33,12.31,12.33,125000.0
2019-03-05 14:10:00,12.33,12.34,12.32,12.32,116250.0,12.33,12.34,12.32,12.32,116250.0
2019-03-05 14:20:00,12.32,12.34,12.32,12.34,83150.0,12.32,12.34,12.32,12.34,83150.0
2019-03-05 14:30:00,12.33,12.33,12.32,12.33,343900.0,12.33,12.33,12.32,12.33,343900.0
2019-03-05 14:40:00,12.33,12.34,12.32,12.33,282500.0,12.33,12.34,12.32,12.33,282500.0
2019-03-05 14:50:00,12.33,12.34,12.33,12.34,45000.0,12.33,12.34,12.33,12.34,45000.0
2019-03-05 15:00:00,12.33,12.33,12.33,12.33,240500.0,12.33,12.33,12.33,12.33,240500.0
2019-03-05 15:10:00,12.33,12.33,12.33,12.33,80000.0,12.33,12.33,12.33,12.33,80000.0
2019-03-05 15:20:00,12.33,12.33,12.32,12.33,279150.0,12.33,12.33,12.32,12.33,279150.0
2019-03-05 15:30:00,12.33,12.34,12.32,12.34,190350.0,12.33,12.34,12.32,12.34,190350.0
2019-03-05 15:40:00,12.34,12.35,12.33,12.34,464100.0,12.34,12.35,12.33,12.34,464100.0
2019-03-05 15:50:00,12.34,12.34,12.31,12.32,1222200.0,12.34,12.34,12.31,12.32,1222200.0
2019-03-06 09:30:00,12.32,12.38,12.32,12.35,421850.0,12.32,12.38,12.32,12.35,421850.0
2019-03-06 09:40:00,12.33,12.34,12.27,12.29,212050.0,12.33,12.34,12.27,12.29,212050.0
2019-03-06 09:50:00,12.27,12.3,12.25,12.29,531050.0,12.27,12.3,12.25,12.29,531050.0
2019-03-06 10:00:00,12.3,12.34,12.29,12.34,380650.0,12.3,12.34,12.29,12.34,380650.0
2019-03-06 10:10:00,12.33,12.34,12.3,12.32,227950.0,12.33,12.34,12.3,12.32,227950.0
2019-03-06 10:20:00,12.3,12.31,12.29,12.29,105500.0,12.3,12.31,12.29,12.29,105500.0
2019-03-06 10:30:00,12.29,12.29,12.26,12.27,400450.0,12.29,12.29,12.26,12.27,400450.0
2019-03-06 10:40:00,12.27,12.27,12.24,12.26,436250.0,12.27,12.27,12.24,12.26,436250.0
2019-03-06 10:50:00,12.26,12.32,12.26,12.31,380800.0,12.26,12.32,12.26,12.31,380800.0
2019-03-06 11:00:00,12.32,12.34,12.31,12.34,152500.0,12.32,12.34,12.31,12.34,152500.0
2019-03-06 11:10:00,12.34,12.34,12.32,12.32,60200.0,12.34,12.34,12.32,12.32,60200.0
2019-03-06 11:20:00,12.32,12.32,12.3,12.3,60000.0,12.32,12.32,12.3,12.3,60000.0
2019-03-06 11:30:00,12.31,12.31,12.3,12.3,60000.0,12.31,12.31,12.3,12.3,60000.0
2019-03-06 11:40:00,12.31,12.31,12.28,12.29,65850.0,12.31,12.31,12.28,12.29,65850.0
2019-03-06 11:50:00,12.28,12.28,12.26,12.27,569850.0,12.28,12.28,12.26,12.27,569850.0
2019-03-06 12:00:00,12.27,12.32,12.26,12.31,151000.0,12.27,12.32,12.26,12.31,151000.0
2019-03-06 12:10:00,12.32,12.32,12.3,12.3,337700.0,12.32,12.32,12.3,12.3,337700.0
2019-03-06 12:20:00,12.3,12.3,12.27,12.27,87000.0,12.3,12.3,12.27,12.27,87000.0
2019-03-06 12:30:00,12.27,12.29,12.27,12.28,131850.0,12.27,12.29,12.27,12.28,131850.0
2019-03-06 12:40:00,12.28,12.28,12.26,12.27,122350.0,12.28,12.28,12.26,12.27,122350.0
2019-03-06 12:50:00,12.27,12.29,12.24,12.25,235250.0,12.27,12.29,12.24,12.25,235250.0
2019-03-06 13:00:00,12.24,12.25,12.23,12.25,312050.0,12.24,12.25,12.23,12.25,312050.0
2019-03-06 13:10:00,12.26,12.26,12.24,12.25,201200.0,12.26,12.26,12.24,12.25,201200.0
2019-03-06 13:20:00,12.25,12.25,12.23,12.24,106250.0,12.25,12.25,12.23,12.24,106250.0
2019-03-06 13:30:00,12.24,12.24,12.23,12.24,285450.0,12.24,12.24,12.23,12.24,285450.0
2019-03-06 13:40:00,12.24,12.24,12.22,12.22,246400.0,12.24,12.24,12.22,12.22,246400.0
2019-03-06 13:50:00,12.23,12.26,12.23,12.26,114300.0,12.23,12.26,12.23,12.26,114300.0
2019-03-06 14:00:00,12.26,12.28,12.26,12.27,116100.0,12.26,12.28,12.26,12.27,116100.0
2019-03-06 14:10:00,12.27,12.29,12.27,12.28,32000.0,12.27,12.29,12.27,12.28,32000.0
2019-03-06 14:20:00,12.28,12.3,12.28,12.29,90000.0,12.28,12.3,12.28,12.29,90000.0
2019-03-06 14:30:00,12.29,12.3,12.26,12.26,145000.0,12.29,12.3,12.26,12.26,145000.0
2019-03-06 14:40:00,12.26,12.28,12.26,12.28,120000.0,12.26,12.28,12.26,12.28,120000.0
2019-03-06 14:50:00,12.28,12.28,12.26,12.26,90000.0,12.28,12.28,12.26,12.26,90000.0
2019-03-06 15:00:00,12.27,12.29,12.27,12.28,96500.0,12.27,12.29,12.27,12.28,96500.0
2019-03-06 15:10:00,12.28,12.28,12.25,12.26,140000.0,12.28,12.28,12.25,12.26,140000.0
2019-03-06 15:20:00,12.25,12.26,12.24,12.26,222750.0,12.25,12.26,12.24,12.26,222750.0
2019-03-06 15:30:00,12.26,12.29,12.26,12.28,180000.0,12.26,12.29,12.26,12.28,180000.0
2019-03-06 15:40:00,12.28,12.29,12.27,12.28,332500.0,12.28,12.29,12.27,12.28,332500.0
2019-03-06 15:50:00,12.29,12.29,12.26,12.27,791900.0,12.29,12.29,12.26,12.27,791900.0
2019-03-07 09:30:00,12.29,12.3,12.18,12.24,377050.0,12.29,12.3,12.18,12.24,377050.0
2019-03-07 09:40:00,12.22,12.24,12.18,12.22,248850.0,12.22,12.24,12.18,12.22,248850.0
2019-03-07 09:50:00,12.18,12.24,12.14,12.22,638950.0,12.18,12.24,12.14,12.22,638950.0
2019-03-07 10:00:00,12.23,12.24,12.21,12.21,99600.0,12.23,12.24,12.21,12.21,99600.0
2019-03-07 10:10:00,12.21,12.21,12.17,12.19,535150.0,12.21,12.21,12.17,12.19,535150.0
2019-03-07 10:20:00,12.18,12.2,12.17,12.19,302700.0,12.18,12.2,12.17,12.19,302700.0
2019-03-07 10:30:00,12.2,12.22,12.2,12.21,80000.0,12.2,12.22,12.2,12.21,80000.0
2019-03-07 10:40:00,12.21,12.21,12.19,12.2,140450.0,12.21,12.21,12.19,12.2,140450.0
2019-03-07 10:50:00,12.2,12.24,12.2,12.22,136950.0,12.2,12.24,12.2,12.22,136950.0
2019-03-07 11:00:00,12.21,12.22,12.2,12.2,104400.0,12.21,12.22,12.2,12.2,104400.0
2019-03-07 11:10:00,12.2,12.21,12.19,12.19,116250.0,12.2,12.21,12.19,12.19,116250.0
2019-03-07 11:20:00,12.2,12.21,12.19,12.21,116550.0,12.2,12.21,12.19,12.21,116550.0
2019-03-07 11:30:00,12.22,12.27,12.22,12.27,284650.0,12.22,12.27,12.22,12.27,284650.0
2019-03-07 11:40:00,12.28,12.28,12.24,12.24,201700.0,12.28,12.28,12.24,12.24,201700.0
2019-03-07 11:50:00,12.25,12.26,12.23,12.26,90000.0,12.25,12.26,12.23,12.26,90000.0
2019-03-07 12:00:00,12.26,12.27,12.25,12.26,140250.0,12.26,12.27,12.25,12.26,140250.0
2019-03-07 12:10:00,12.26,12.26,12.25,12.25,50000.0,12.26,12.26,12.25,12.25,50000.0
2019-03-07 12:20:00,12.25,12.25,12.24,12.25,110050.0,12.25,12.25,12.24,12.25,110050.0
2019-03-07 12:30:00,12.23,12.25,12.21,12.25,148700.0,12.23,12.25,12.21,12.25,148700.0
2019-03-07 12:40:00,12.25,12.27,12.25,12.27,71850.0,12.25,12.27,12.25,12.27,71850.0
2019-03-07 12:50:00,12.26,12.28,12.26,12.27,65000.0,12.26,12.28,12.26,12.27,65000.0
2019-03-07 13:00:00,12.26,12.26,12.25,12.25,95000.0,12.26,12.26,12.25,12.25,95000.0
2019-03-07 13:10:00,12.24,12.26,12.24,12.25,58850.0,12.24,12.26,12.24,12.25,58850.0
2019-03-07 13:20:00,12.25,12.25,12.24,12.24,65000.0,12.25,12.25,12.24,12.24,65000.0
2019-03-07 13:30:00,12.24,12.24,12.21,12.22,90000.0,12.24,12.24,12.21,12.22,90000.0
2019-03-07 13:40:00,12.22,12.23,12.22,12.23,100000.0,12.22,12.23,12.22,12.23,100000.0
2019-03-07 13:50:00,12.23,12.23,12.22,12.22,75000.0,12.23,12.23,12.22,12.22,75000.0
2019-03-07 14:00:00,12.21,12.23,12.21,12.21,112200.0,12.21,12.23,12.21,12.21,112200.0
2019-03-07 14:10:00,12.22,12.22,12.18,12.19,281550.0,12.22,12.22,12.18,12.19,281550.0
2019-03-07 14:20:00,12.2,12.22,12.2,12.21,60000.0,12.2,12.22,12.2,12.21,60000.0
2019-03-07 14:30:00,12.21,12.21,12.18,12.18,137500.0,12.21,12.21,12.18,12.18,137500.0
2019-03-07 14:40:00,12.19,12.19,12.17,12.17,247800.0,12.19,12.19,12.17,12.17,247800.0
2019-03-07 14:50:00,12.18,12.18,12.16,12.17,290450.0,12.18,12.18,12.16,12.17,290450.0
2019-03-07 15:00:00,12.17,12.18,12.17,12.18,148200.0,12.17,12.18,12.17,12.18,148200.0
2019-03-07 15:10:00,12.18,12.19,12.17,12.19,136650.0,12.18,12.19,12.17,12.19,136650.0
2019-03-07 15:20:00,12.19,12.19,12.18,12.18,162500.0,12.19,12.19,12.18,12.18,162500.0
2019-03-07 15:30:00,12.17,12.19,12.16,12.19,430900.0,12.17,12.19,12.16,12.19,430900.0
2019-03-07 15:40:00,12.19,12.19,12.17,12.17,295100.0,12.19,12.19,12.17,12.17,295100.0
2019-03-07 15:50:00,12.17,12.19,12.16,12.19,916050.0,12.17,12.19,12.16,12.19,916050.0
2019-03-08 09:30:00,12.16,12.16,12.09,12.12,539950.0,12.16,12.16,12.09,12.12,539950.0
2019-03-08 09:40:00,12.13,12.19,12.12,12.17,446350.0,12.13,12.19,12.12,12.17,446350.0
2019-03-08 09:50:00,12.17,12.18,12.14,12.17,185150.0,12.17,12.18,12.14,12.17,185150.0
2019-03-08 10:00:00,12.17,12.17,12.13,12.14,112500.0,12.17,12.17,12.13,12.14,112500.0
2019-03-08 10:10:00,12.15,12.15,12.11,12.11,410250.0,12.15,12.15,12.11,12.11,410250.0
2019-03-08 10:20:00,12.12,12.13,12.11,12.13,125000.0,12.12,12.13,12.11,12.13,125000.0
2019-03-08 10:30:00,12.13,12.14,12.11,12.13,356700.0,12.13,12.14,12.11,12.13,356700.0
2019-03-08 10:40:00,12.13,12.2,12.12,12.2,546450.0,12.13,12.2,12.12,12.2,546450.0
2019-03-08 10:50:00,12.18,12.18,12.17,12.18,89050.0,12.18,12.18,12.17,12.18,89050.0
2019-03-08 11:00:00,12.18,12.2,12.17,12.19,205000.0,12.18,12.2,12.17,12.19,205000.0
2019-03-08 11:10:00,12.18,12.21,12.18,12.2,232250.0,12.18,12.21,12.18,12.2,232250.0
2019-03-08 11:20:00,12.2,12.23,12.2,12.22,115000.0,12.2,12.23,12.2,12.22,115000.0
2019-03-08 11:30:00,12.23,12.24,12.21,12.23,589150.0,12.23,12.24,12.21,12.23,589150.0
2019-03-08 11:40:00,12.23,12.27,12.23,12.27,105000.0,12.23,12.27,12.23,12.27,105000.0
2019-03-08 11:50:00,12.26,12.27,12.25,12.26,122000.0,12.26,12.27,12.25,12.26,122000.0
2019-03-08 12:00:00,12.26,12.26,12.24,12.24,190000.0,12.26,12.26,12.24,12.24,190000.0
2019-03-08 12:10:00,12.24,12.26,12.24,12.25,87500.0,12.24,12.26,12.24,12.25,87500.0
2019-03-08 12:20:00,12.25,12.28,12.24,12.28,499250.0,12.25,12.28,12.24,12.28,499250.0
2019-03-08 12:30:00,12.28,12.28,12.27,12.28,247500.0,12.28,12.28,12.27,12.28,247500.0
2019-03-08 12:40:00,12.28,12.29,12.27,12.28,320800.0,12.28,12.29,12.27,12.28,320800.0
2019-03-08 12:50:00,12.28,12.29,12.27,12.28,230000.0,12.28,12.29,12.27,12.28,230000.0
2019-03-08 13:00:00,12.28,12.3,12.28,12.3,211950.0,12.28,12.3,12.28,12.3,211950.0
2019-03-08 13:10:00,12.3,12.33,12.3,12.3,676850.0,12.3,12.33,12.3,12.3,676850.0
2019-03-08 13:20:00,12.3,12.3,12.27,12.29,374350.0,12.3,12.3,12.27,12.29,374350.0
2019-03-08 13:30:00,12.29,12.3,12.27,12.29,359150.0,12.29,12.3,12.27,12.29,359150.0
2019-03-08 13:40:00,12.29,12.31,12.29,12.29,225050.0,12.29,12.31,12.29,12.29,225050.0
2019-03-08 13:50:00,12.29,12.29,12.28,12.28,198450.0,12.29,12.29,12.28,12.28,198450.0
2019-03-08 14:00:00,12.28,12.3,12.28,12.3,140000.0,12.28,12.3,12.28,12.3,140000.0
2019-03-08 14:10:00,12.3,12.31,12.29,12.3,403450.0,12.3,12.31,12.29,12.3,403450.0
2019-03-08 14:20:00,12.3,12.31,12.29,12.29,244950.0,12.3,12.31,12.29,12.29,244950.0
2019-03-08 14:30:00,12.29,12.3,12.28,12.29,165400.0,12.29,12.3,12.28,12.29,165400.0
2019-03-08 14:40:00,12.29,12.3,12.28,12.29,235000.0,12.29,12.3,12.28,12.29,235000.0
2019-03-08 14:50:00,12.29,12.31,12.29,12.3,186400.0,12.29,12.31,12.29,12.3,186400.0
2019-03-08 15:00:00,12.3,12.32,12.29,12.32,259400.0,12.3,12.32,12.29,12.32,259400.0
2019-03-08 15:10:00,12.32,12.32,12.3,12.3,307450.0,12.32,12.32,12.3,12.3,307450.0
2019-03-08 15:20:00,12.31,12.33,12.3,12.31,514400.0,12.31,12.33,12.3,12.31,514400.0
2019-03-08 15:30:00,12.3,12.32,12.28,12.28,533300.0,12.3,12.32,12.28,12.28,533300.0
2019-03-08 15:40:00,12.29,12.33,12.29,12.32,492900.0,12.29,12.33,12.29,12.32,492900.0
2019-03-08 15:50:00,12.32,12.34,12.31,12.32,3338500.0,12.32,12.34,12.31,12.32,3338500.0
2019-03-11 09:30:00,12.32,12.37,12.31,12.33,1448850.0,12.32,12.37,12.31,12.33,1448850.0
2019-03-11 09:40:00,12.33,12.35,12.29,12.31,287600.0,12.33,12.35,12.29,12.31,287600.0
2019-03-11 09:50:00,12.31,12.34,12.3,12.3,280350.0,12.31,12.34,12.3,12.3,280350.0
2019-03-11 10:00:00,12.3,12.31,12.26,12.28,676800.0,12.3,12.31,12.26,12.28,676800.0
2019-03-11 10:10:00,12.27,12.29,12.27,12.29,462050.0,12.27,12.29,12.27,12.29,462050.0
2019-03-11 10:20:00,12.31,12.31,12.29,12.29,738700.0,12.31,12.31,12.29,12.29,738700.0
2019-03-11 10:30:00,12.29,12.3,12.28,12.29,235000.0,12.29,12.3,12.28,12.29,235000.0
2019-03-11 10:40:00,12.29,12.29,12.27,12.27,240800.0,12.29,12.29,12.27,12.27,240800.0
2019-03-11 10:50:00,12.28,12.31,12.28,12.3,160050.0,12.28,12.31,12.28,12.3,160050.0
2019-03-11 11:00:00,12.3,12.3,12.29,12.29,219650.0,12.3,12.3,12.29,12.29,219650.0
2019-03-11 11:10:00,12.29,12.32,12.29,12.3,237000.0,12.29,12.32,12.29,12.3,237000.0
2019-03-11 11:20:00,12.3,12.32,12.3,12.31,255000.0,12.3,12.32,12.3,12.31,255000.0
2019-03-11 11:30:00,12.31,12.31,12.3,12.3,335000.0,12.31,12.31,12.3,12.3,335000.0
2019-03-11 11:40:00,12.3,12.31,12.27,12.29,620400.0,12.3,12.31,12.27,12.29,620400.0
2019-03-11 11:50:00,12.29,12.31,12.29,12.31,105000.0,12.29,12.31,12.29,12.31,105000.0
2019-03-11 12:00:00,12.32,12.33,12.32,12.33,163200.0,12.32,12.33,12.32,12.33,163200.0
2019-03-11 12:10:00,12.32,12.33,12.32,12.32,107500.0,12.32,12.33,12.32,12.32,107500.0
2019-03-11 12:20:00,12.32,12.34,12.32,12.34,105000.0,12.32,12.34,12.32,12.34,105000.0
2019-03-11 12:30:00,12.33,12.33,12.3,12.3,99600.0,12.33,12.33,12.3,12.3,99600.0
2019-03-11 12:40:00,12.3,12.31,12.3,12.31,154500.0,12.3,12.31,12.3,12.31,154500.0
2019-03-11 12:50:00,12.32,12.32,12.3,12.31,150500.0,12.32,12.32,12.3,12.31,150500.0
2019-03-11 13:00:00,12.31,12.32,12.31,12.31,55300.0,12.31,12.32,12.31,12.31,55300.0
2019-03-11 13:10:00,12.32,12.35,12.32,12.35,231550.0,12.32,12.35,12.32,12.35,231550.0
2019-03-11 13:20:00,12.35,12.35,12.34,12.35,77350.0,12.35,12.35,12.34,12.35,77350.0
2019-03-11 13:30:00,12.35,12.35,12.34,12.35,210000.0,12.35,12.35,12.34,12.35,210000.0
2019-03-11 13:40:00,12.35,12.36,12.34,12.34,151000.0,12.35,12.36,12.34,12.34,151000.0
2019-03-11 13:50:00,12.35,12.36,12.33,12.34,574050.0,12.35,12.36,12.33,12.34,574050.0
2019-03-11 14:00:00,12.34,12.35,12.33,12.35,342550.0,12.34,12.35,12.33,12.35,342550.0
2019-03-11 14:10:00,12.34,12.34,12.32,12.32,172600.0,12.34,12.34,12.32,12.32,172600.0
2019-03-11 14:20:00,12.32,12.33,12.31,12.31,315000.0,12.32,12.33,12.31,12.31,315000.0
2019-03-11 14:30:00,12.32,12.34,12.32,12.33,161250.0,12.32,12.34,12.32,12.33,161250.0
2019-03-11 14:40:00,12.33,12.34,12.31,12.31,237750.0,12.33,12.34,12.31,12.31,237750.0
2019-03-11 14:50:00,12.31,12.33,12.31,12.33,275550.0,12.31,12.33,12.31,12.33,275550.0
2019-03-11 15:00:00,12.33,12.33,12.31,12.32,238500.0,12.33,12.33,12.31,12.32,238500.0
2019-03-11 15:10:00,12.33,12.33,12.31,12.32,306500.0,12.33,12.33,12.31,12.32,306500.0
2019-03-11 15:20:00,12.32,12.33,12.3,12.31,366150.0,12.32,12.33,12.3,12.31,366150.0
2019-03-11 15:30:00,12.31,12.33,12.31,12.32,308250.0,12.31,12.33,12.31,12.32,308250.0
2019-03-11 15:40:00,12.32,12.33,12.31,12.33,398500.0,12.32,12.33,12.31,12.33,398500.0
2019-03-11 15:50:00,12.32,12.34,12.31,12.34,909850.0,12.32,12.34,12.31,12.34,909850.0
2019-03-12 09:30:00,12.37,12.49,12.37,12.47,561550.0,12.37,12.49,12.37,12.47,561550.0
2019-03-12 09:40:00,12.47,12.55,12.47,12.51,2007200.0,12.47,12.55,12.47,12.51,2007200.0
2019-03-12 09:50:00,12.51,12.52,12.49,12.5,574600.0,12.51,12.52,12.49,12.5,574600.0
2019-03-12 10:00:00,12.5,12.58,12.5,12.58,1295750.0,12.5,12.58,12.5,12.58,1295750.0
2019-03-12 10:10:00,12.59,12.6,12.56,12.59,1163650.0,12.59,12.6,12.56,12.59,1163650.0
2019-03-12 10:20:00,12.59,12.59,12.57,12.59,689450.0,12.59,12.59,12.57,12.59,689450.0
2019-03-12 10:30:00,12.59,12.63,12.57,12.63,1438950.0,12.59,12.63,12.57,12.63,1438950.0
2019-03-12 10:40:00,12.63,12.63,12.57,12.6,530450.0,12.63,12.63,12.57,12.6,530450.0
2019-03-12 10:50:00,12.6,12.62,12.59,12.59,411450.0,12.6,12.62,12.59,12.59,411450.0
2019-03-12 11:00:00,12.59,12.62,12.59,12.6,579850.0,12.59,12.62,12.59,12.6,579850.0
2019-03-12 11:10:00,12.61,12.71,12.6,12.7,1363600.0,12.61,12.71,12.6,12.7,1363600.0
2019-03-12 11:20:00,12.7,12.7,12.62,12.63,1261550.0,12.7,12.7,12.62,12.63,1261550.0
2019-03-12 11:30:00,12.63,12.67,12.63,12.67,545050.0,12.63,12.67,12.63,12.67,545050.0
2019-03-12 11:40:00,12.68,12.69,12.65,12.66,421350.0,12.68,12.69,12.65,12.66,421350.0
2019-03-12 11:50:00,12.66,12.68,12.65,12.67,210000.0,12.66,12.68,12.65,12.67,210000.0
2019-03-12 12:00:00,12.67,12.67,12.64,12.65,430000.0,12.67,12.67,12.64,12.65,430000.0
2019-03-12 12:10:00,12.65,12.65,12.64,12.65,100000.0,12.65,12.65,12.64,12.65,100000.0
2019-03-12 12:20:00,12.65,12.68,12.64,12.68,782850.0,12.65,12.68,12.64,12.68,782850.0
2019-03-12 12:30:00,12.67,12.68,12.66,12.66,203800.0,12.67,12.68,12.66,12.66,203800.0
2019-03-12 12:40:00,12.66,12.66,12.64,12.65,177750.0,12.66,12.66,12.64,12.65,177750.0
2019-03-12 12:50:00,12.65,12.65,12.64,12.64,115400.0,12.65,12.65,12.64,12.64,115400.0
2019-03-12 13:00:00,12.65,12.65,12.63,12.63,458100.0,12.65,12.65,12.63,12.63,458100.0
2019-03-12 13:10:00,12.63,12.64,12.63,12.63,1831150.0,12.63,12.64,12.63,12.63,1831150.0
2019-03-12 13:20:00,12.63,12.63,12.62,12.63,140000.0,12.63,12.63,12.62,12.63,140000.0
2019-03-12 13:30:00,12.63,12.64,12.62,12.62,284050.0,12.63,12.64,12.62,12.62,284050.0
2019-03-12 13:40:00,12.63,12.64,12.62,12.64,315500.0,12.63,12.64,12.62,12.64,315500.0
2019-03-12 13:50:00,12.64,12.65,12.64,12.65,380800.0,12.64,12.65,12.64,12.65,380800.0
2019-03-12 14:00:00,12.65,12.66,12.65,12.65,309850.0,12.65,12.66,12.65,12.65,309850.0
2019-03-12 14:10:00,12.65,12.66,12.64,12.66,279450.0,12.65,12.66,12.64,12.66,279450.0
2019-03-12 14:20:00,12.65,12.68,12.64,12.65,942300.0,12.65,12.68,12.64,12.65,942300.0
2019-03-12 14:30:00,12.65,12.68,12.64,12.66,556850.0,12.65,12.68,12.64,12.66,556850.0
2019-03-12 14:40:00,12.66,12.66,12.65,12.65,237950.0,12.66,12.66,12.65,12.65,237950.0
2019-03-12 14:50:00,12.65,12.66,12.64,12.66,452350.0,12.65,12.66,12.64,12.66,452350.0
2019-03-12 15:00:00,12.65,12.66,12.65,12.66,255000.0,12.65,12.66,12.65,12.66,255000.0
2019-03-12 15:10:00,12.66,12.68,12.65,12.67,609800.0,12.66,12.68,12.65,12.67,609800.0
2019-03-12 15:20:00,12.66,12.66,12.63,12.63,597000.0,12.66,12.66,12.63,12.63,597000.0
2019-03-12 15:30:00,12.62,12.62,12.59,12.6,724950.0,12.62,12.62,12.59,12.6,724950.0
2019-03-12 15:40:00,12.61,12.64,12.61,12.63,596600.0,12.61,12.64,12.61,12.63,596600.0
2019-03-12 15:50:00,12.63,12.64,12.61,12.62,1482900.0,12.63,12.64,12.61,12.62,1482900.0
2019-03-13 09:30:00,12.67,12.76,12.66,12.76,1332900.0,12.67,12.76,12.66,12.76,1332900.0
2019-03-13 09:40:00,12.75,12.75,12.67,12.69,650850.0,12.75,12.75,12.67,12.69,650850.0
2019-03-13 09:50:00,12.69,12.74,12.68,12.7,534800.0,12.69,12.74,12.68,12.7,534800.0
2019-03-13 10:00:00,12.7,12.72,12.68,12.71,685450.0,12.7,12.72,12.68,12.71,685450.0
2019-03-13 10:10:00,12.72,12.72,12.68,12.69,317550.0,12.72,12.72,12.68,12.69,317550.0
2019-03-13 10:20:00,12.71,12.71,12.68,12.69,190000.0,12.71,12.71,12.68,12.69,190000.0
2019-03-13 10:30:00,12.7,12.71,12.69,12.7,232850.0,12.7,12.71,12.69,12.7,232850.0
2019-03-13 10:40:00,12.7,12.7,12.68,12.69,229700.0,12.7,12.7,12.68,12.69,229700.0
2019-03-13 10:50:00,12.69,12.71,12.69,12.71,294950.0,12.69,12.71,12.69,12.71,294950.0
2019-03-13 11:00:00,12.71,12.72,12.7,12.71,429300.0,12.71,12.72,12.7,12.71,429300.0
2019-03-13 11:10:00,12.71,12.73,12.71,12.72,403000.0,12.71,12.73,12.71,12.72,403000.0
2019-03-13 11:20:00,12.72,12.73,12.71,12.72,269000.0,12.72,12.73,12.71,12.72,269000.0
2019-03-13 11:30:00,12.72,12.74,12.72,12.73,478050.0,12.72,12.74,12.72,12.73,478050.0
2019-03-13 11:40:00,12.73,12.74,12.72,12.74,629800.0,12.73,12.74,12.72,12.74,629800.0
2019-03-13 11:50:00,12.74,12.75,12.73,12.75,245550.0,12.74,12.75,12.73,12.75,245550.0
2019-03-13 12:00:00,12.74,12.78,12.74,12.78,627100.0,12.74,12.78,12.74,12.78,627100.0
2019-03-13 12:10:00,12.77,12.78,12.77,12.77,249700.0,12.77,12.78,12.77,12.77,249700.0
2019-03-13 12:20:00,12.77,12.78,12.76,12.78,490150.0,12.77,12.78,12.76,12.78,490150.0
2019-03-13 12:30:00,12.78,12.78,12.77,12.78,174950.0,12.78,12.78,12.77,12.78,174950.0
2019-03-13 12:40:00,12.77,12.79,12.77,12.79,224550.0,12.77,12.79,12.77,12.79,224550.0
2019-03-13 12:50:00,12.79,12.8,12.78,12.79,441800.0,12.79,12.8,12.78,12.79,441800.0
2019-03-13 13:00:00,12.8,12.83,12.79,12.79,721650.0,12.8,12.83,12.79,12.79,721650.0
2019-03-13 13:10:00,12.79,12.81,12.79,12.8,176650.0,12.79,12.81,12.79,12.8,176650.0
2019-03-13 13:20:00,12.8,12.81,12.79,12.8,195450.0,12.8,12.81,12.79,12.8,195450.0
2019-03-13 13:30:00,12.81,12.82,12.81,12.81,445650.0,12.81,12.82,12.81,12.81,445650.0
2019-03-13 13:40:00,12.81,12.81,12.79,12.79,335100.0,12.81,12.81,12.79,12.79,335100.0
2019-03-13 13:50:00,12.78,12.79,12.77,12.79,322150.0,12.78,12.79,12.77,12.79,322150.0
2019-03-13 14:00:00,12.79,12.81,12.79,12.8,240950.0,12.79,12.81,12.79,12.8,240950.0
2019-03-13 14:10:00,12.8,12.81,12.78,12.79,301850.0,12.8,12.81,12.78,12.79,301850.0
2019-03-13 14:20:00,12.79,12.79,12.77,12.77,225100.0,12.79,12.79,12.77,12.77,225100.0
2019-03-13 14:30:00,12.77,12.78,12.77,12.78,156550.0,12.77,12.78,12.77,12.78,156550.0
2019-03-13 14:40:00,12.77,12.78,12.75,12.75,343850.0,12.77,12.78,12.75,12.75,343850.0
2019-03-13 14:50:00,12.75,12.77,12.74,12.77,332300.0,12.75,12.77,12.74,12.77,332300.0
2019-03-13 15:00:00,12.76,12.77,12.75,12.76,194350.0,12.76,12.77,12.75,12.76,194350.0
2019-03-13 15:10:00,12.76,12.77,12.74,12.75,245000.0,12.76,12.77,12.74,12.75,245000.0
2019-03-13 15:20:00,12.75,12.76,12.74,12.74,264400.0,12.75,12.76,12.74,12.74,264400.0
2019-03-13 15:30:00,12.75,12.77,12.74,12.76,210000.0,12.75,12.77,12.74,12.76,210000.0
2019-03-13 15:40:00,12.76,12.77,12.75,12.76,869400.0,12.76,12.77,12.75,12.76,869400.0
2019-03-13 15:50:00,12.76,12.77,12.73,12.74,1315350.0,12.76,12.77,12.73,12.74,1315350.0
2019-03-14 09:30:00,12.74,12.83,12.73,12.81,864900.0,12.74,12.83,12.73,12.81,864900.0
2019-03-14 09:40:00,12.79,12.82,12.75,12.77,1131850.0,12.79,12.82,12.75,12.77,1131850.0
2019-03-14 09:50:00,12.8,12.8,12.76,12.77,189550.0,12.8,12.8,12.76,12.77,189550.0
2019-03-14 10:00:00,12.76,12.77,12.71,12.72,748850.0,12.76,12.77,12.71,12.72,748850.0
2019-03-14 10:10:00,12.72,12.76,12.71,12.75,322600.0,12.72,12.76,12.71,12.75,322600.0
2019-03-14 10:20:00,12.77,12.79,12.76,12.79,163650.0,12.77,12.79,12.76,12.79,163650.0
2019-03-14 10:30:00,12.78,12.79,12.76,12.78,253950.0,12.78,12.79,12.76,12.78,253950.0
2019-03-14 10:40:00,12.78,12.81,12.77,12.77,269800.0,12.78,12.81,12.77,12.77,269800.0
2019-03-14 10:50:00,12.77,12.8,12.77,12.8,172500.0,12.77,12.8,12.77,12.8,172500.0
2019-03-14 11:00:00,12.8,12.81,12.8,12.8,290200.0,12.8,12.81,12.8,12.8,290200.0
2019-03-14 11:10:00,12.8,12.8,12.79,12.79,55000.0,12.8,12.8,12.79,12.79,55000.0
2019-03-14 11:20:00,12.79,12.81,12.77,12.78,425550.0,12.79,12.81,12.77,12.78,425550.0
2019-03-14 11:30:00,12.78,12.78,12.76,12.78,444050.0,12.78,12.78,12.76,12.78,444050.0
2019-03-14 11:40:00,12.78,12.79,12.78,12.78,45650.0,12.78,12.79,12.78,12.78,45650.0
2019-03-14 11:50:00,12.78,12.8,12.78,12.8,240000.0,12.78,12.8,12.78,12.8,240000.0
2019-03-14 12:00:00,12.8,12.81,12.79,12.81,135000.0,12.8,12.81,12.79,12.81,135000.0
2019-03-14 12:10:00,12.8,12.82,12.8,12.82,101250.0,12.8,12.82,12.8,12.82,101250.0
2019-03-14 12:20:00,12.81,12.82,12.8,12.82,95850.0,12.81,12.82,12.8,12.82,95850.0
2019-03-14 12:30:00,12.82,12.82,12.81,12.81,60000.0,12.82,12.82,12.81,12.81,60000.0
2019-03-14 12:40:00,12.81,12.82,12.8,12.81,50000.0,12.81,12.82,12.8,12.81,50000.0
2019-03-14 12:50:00,12.81,12.81,12.8,12.8,45000.0,12.81,12.81,12.8,12.8,45000.0
2019-03-14 13:00:00,12.8,12.8,12.8,12.8,100000.0,12.8,12.8,12.8,12.8,100000.0
2019-03-14 13:10:00,12.8,12.82,12.8,12.82,144500.0,12.8,12.82,12.8,12.82,144500.0
2019-03-14 13:20:00,12.82,12.82,12.82,12.82,97750.0,12.82,12.82,12.82,12.82,97750.0
2019-03-14 13:30:00,12.83,12.84,12.82,12.84,331600.0,12.83,12.84,12.82,12.84,331600.0
2019-03-14 13:40:00,12.84,12.84,12.82,12.83,276550.0,12.84,12.84,12.82,12.83,276550.0
2019-03-14 13:50:00,12.82,12.83,12.81,12.82,187500.0,12.82,12.83,12.81,12.82,187500.0
2019-03-14 14:00:00,12.82,12.82,12.82,12.82,32500.0,12.82,12.82,12.82,12.82,32500.0
2019-03-14 14:10:00,12.82,12.83,12.82,12.82,159950.0,12.82,12.83,12.82,12.82,159950.0
2019-03-14 14:20:00,12.82,12.83,12.82,12.82,120000.0,12.82,12.83,12.82,12.82,120000.0
2019-03-14 14:30:00,12.83,12.83,12.81,12.81,135000.0,12.83,12.83,12.81,12.81,135000.0
2019-03-14 14:40:00,12.82,12.82,12.82,12.82,85000.0,12.82,12.82,12.82,12.82,85000.0
2019-03-14 14:50:00,12.81,12.82,12.8,12.82,212500.0,12.81,12.82,12.8,12.82,212500.0
2019-03-14 15:00:00,12.82,12.83,12.82,12.83,201200.0,12.82,12.83,12.82,12.83,201200.0
2019-03-14 15:10:00,12.83,12.84,12.83,12.83,340700.0,12.83,12.84,12.83,12.83,340700.0
2019-03-14 15:20:00,12.83,12.86,12.83,12.85,577700.0,12.83,12.86,12.83,12.85,577700.0
2019-03-14 15:30:00,12.84,12.86,12.83,12.85,698650.0,12.84,12.86,12.83,12.85,698650.0
2019-03-14 15:40:00,12.85,12.86,12.82,12.83,641850.0,12.85,12.86,12.82,12.83,641850.0
2019-03-14 15:50:00,12.83,12.85,12.82,12.85,1520000.0,12.83,12.85,12.82,12.85,1520000.0
2019-03-15 09:30:00,12.87,12.93,12.87,12.88,1778550.0,12.87,12.93,12.87,12.88,1778550.0
2019-03-15 09:40:00,12.87,12.91,12.84,12.85,728850.0,12.87,12.91,12.84,12.85,728850.0
2019-03-15 09:50:00,12.85,12.86,12.83,12.83,759400.0,12.85,12.86,12.83,12.83,759400.0
2019-03-15 10:00:00,12.83,12.84,12.81,12.83,291850.0,12.83,12.84,12.81,12.83,291850.0
2019-03-15 10:10:00,12.83,12.85,12.82,12.83,329900.0,12.83,12.85,12.82,12.83,329900.0
2019-03-15 10:20:00,12.82,12.84,12.82,12.83,102550.0,12.82,12.84,12.82,12.83,102550.0
2019-03-15 10:30:00,12.83,12.84,12.81,12.82,304050.0,12.83,12.84,12.81,12.82,304050.0
2019-03-15 10:40:00,12.82,12.84,12.82,12.83,106500.0,12.82,12.84,12.82,12.83,106500.0
2019-03-15 10:50:00,12.83,12.85,12.83,12.85,192950.0,12.83,12.85,12.83,12.85,192950.0
2019-03-15 11:00:00,12.85,12.88,12.85,12.88,258500.0,12.85,12.88,12.85,12.88,258500.0
2019-03-15 11:10:00,12.89,12.9,12.88,12.89,287800.0,12.89,12.9,12.88,12.89,287800.0
2019-03-15 11:20:00,12.89,12.89,12.86,12.86,200800.0,12.89,12.89,12.86,12.86,200800.0
2019-03-15 11:30:00,12.87,12.88,12.86,12.88,208700.0,12.87,12.88,12.86,12.88,208700.0
2019-03-15 11:40:00,12.86,12.89,12.86,12.89,257500.0,12.86,12.89,12.86,12.89,257500.0
2019-03-15 11:50:00,12.9,12.9,12.87,12.88,165000.0,12.9,12.9,12.87,12.88,165000.0
2019-03-15 12:00:00,12.88,12.91,12.88,12.9,202500.0,12.88,12.91,12.88,12.9,202500.0
2019-03-15 12:10:00,12.91,12.92,12.9,12.91,268000.0,12.91,12.92,12.9,12.91,268000.0
2019-03-15 12:20:00,12.91,12.91,12.87,12.87,818150.0,12.91,12.91,12.87,12.87,818150.0
2019-03-15 12:30:00,12.87,12.9,12.87,12.89,455000.0,12.87,12.9,12.87,12.89,455000.0
2019-03-15 12:40:00,12.89,12.89,12.88,12.89,221650.0,12.89,12.89,12.88,12.89,221650.0
2019-03-15 12:50:00,12.88,12.88,12.86,12.86,259200.0,12.88,12.88,12.86,12.86,259200.0
2019-03-15 13:00:00,12.85,12.86,12.84,12.85,702800.0,12.85,12.86,12.84,12.85,702800.0
2019-03-15 13:10:00,12.84,12.84,12.8,12.8,661700.0,12.84,12.84,12.8,12.8,661700.0
2019-03-15 13:20:00,12.8,12.8,12.78,12.78,293800.0,12.8,12.8,12.78,12.78,293800.0
2019-03-15 13:30:00,12.79,12.79,12.76,12.77,267500.0,12.79,12.79,12.76,12.77,267500.0
2019-03-15 13:40:00,12.77,12.77,12.75,12.76,262850.0,12.77,12.77,12.75,12.76,262850.0
2019-03-15 13:50:00,12.77,12.78,12.76,12.78,190000.0,12.77,12.78,12.76,12.78,190000.0
2019-03-15 14:00:00,12.78,12.79,12.78,12.78,56750.0,12.78,12.79,12.78,12.78,56750.0
2019-03-15 14:10:00,12.78,12.78,12.78,12.78,89200.0,12.78,12.78,12.78,12.78,89200.0
2019-03-15 14:20:00,12.77,12.77,12.76,12.76,100700.0,12.77,12.77,12.76,12.76,100700.0
2019-03-15 14:30:00,12.76,12.79,12.76,12.79,250950.0,12.76,12.79,12.76,12.79,250950.0
2019-03-15 14:40:00,12.79,12.8,12.79,12.79,135000.0,12.79,12.8,12.79,12.79,135000.0
2019-03-15 14:50:00,12.79,12.79,12.78,12.78,258600.0,12.79,12.79,12.78,12.78,258600.0
2019-03-15 15:00:00,12.79,12.79,12.78,12.78,157500.0,12.79,12.79,12.78,12.78,157500.0
2019-03-15 15:10:00,12.78,12.79,12.78,12.78,193500.0,12.78,12.79,12.78,12.78,193500.0
2019-03-15 15:20:00,12.78,12.79,12.78,12.79,307900.0,12.78,12.79,12.78,12.79,307900.0
2019-03-15 15:30:00,12.79,12.79,12.77,12.79,472050.0,12.79,12.79,12.77,12.79,472050.0
2019-03-15 15:40:00,12.79,12.8,12.76,12.77,753850.0,12.79,12.8,12.76,12.77,753850.0
2019-03-15 15:50:00,12.77,12.78,12.75,12.78,1437050.0,12.77,12.78,12.75,12.78,1437050.0
2019-03-18 09:30:00,12.87,13.0,12.86,12.97,1611250.0,12.87,13.0,12.86,12.97,1611250.0
2019-03-18 09:40:00,12.98,13.05,12.98,13.05,950250.0,12.98,13.05,12.98,13.05,950250.0
2019-03-18 09:50:00,13.05,13.05,12.99,13.01,1205550.0,13.05,13.05,12.99,13.01,1205550.0
2019-03-18 10:00:00,13.01,13.01,12.95,12.95,869900.0,13.01,13.01,12.95,12.95,869900.0
2019-03-18 10:10:00,12.95,13.03,12.94,13.03,1101900.0,12.95,13.03,12.94,13.03,1101900.0
2019-03-18 10:20:00,13.03,13.03,12.98,12.98,954450.0,13.03,13.03,12.98,12.98,954450.0
2019-03-18 10:30:00,12.98,12.98,12.91,12.91,645250.0,12.98,12.98,12.91,12.91,645250.0
2019-03-18 10:40:00,12.92,12.93,12.9,12.92,605100.0,12.92,12.93,12.9,12.92,605100.0
2019-03-18 10:50:00,12.91,12.92,12.9,12.91,399200.0,12.91,12.92,12.9,12.91,399200.0
2019-03-18 11:00:00,12.91,12.93,12.9,12.9,534050.0,12.91,12.93,12.9,12.9,534050.0
2019-03-18 11:10:00,12.9,12.9,12.86,12.87,532850.0,12.9,12.9,12.86,12.87,532850.0
2019-03-18 11:20:00,12.87,12.87,12.82,12.83,489850.0,12.87,12.87,12.82,12.83,489850.0
2019-03-18 11:30:00,12.83,12.85,12.82,12.85,510250.0,12.83,12.85,12.82,12.85,510250.0
2019-03-18 11:40:00,12.86,12.89,12.86,12.86,615200.0,12.86,12.89,12.86,12.86,615200.0
2019-03-18 11:50:00,12.86,12.89,12.86,12.88,376050.0,12.86,12.89,12.86,12.88,376050.0
2019-03-18 12:00:00,12.88,12.95,12.88,12.95,517450.0,12.88,12.95,12.88,12.95,517450.0
2019-03-18 12:10:00,12.94,12.97,12.93,12.97,595900.0,12.94,12.97,12.93,12.97,595900.0
2019-03-18 12:20:00,12.96,12.97,12.95,12.95,554750.0,12.96,12.97,12.95,12.95,554750.0
2019-03-18 12:30:00,12.95,12.96,12.94,12.95,114800.0,12.95,12.96,12.94,12.95,114800.0
2019-03-18 12:40:00,12.95,12.97,12.95,12.96,230000.0,12.95,12.97,12.95,12.96,230000.0
2019-03-18 12:50:00,12.96,13.0,12.96,13.0,502100.0,12.96,13.0,12.96,13.0,502100.0
2019-03-18 13:00:00,13.0,13.01,12.99,13.01,495700.0,13.0,13.01,12.99,13.01,495700.0
2019-03-18 13:10:00,13.01,13.02,13.0,13.0,170000.0,13.01,13.02,13.0,13.0,170000.0
2019-03-18 13:20:00,13.0,13.02,13.0,13.01,205350.0,13.0,13.02,13.0,13.01,205350.0
2019-03-18 13:30:00,13.01,13.01,13.0,13.01,718900.0,13.01,13.01,13.0,13.01,718900.0
2019-03-18 13:40:00,13.01,13.02,12.99,13.0,352000.0,13.01,13.02,12.99,13.0,352000.0
2019-03-18 13:50:00,13.0,13.01,12.99,13.0,466050.0,13.0,13.01,12.99,13.0,466050.0
2019-03-18 14:00:00,13.0,13.02,13.0,13.0,237500.0,13.0,13.02,13.0,13.0,237500.0
2019-03-18 14:10:00,13.0,13.01,13.0,13.0,214350.0,13.0,13.01,13.0,13.0,214350.0
2019-03-18 14:20:00,13.01,13.02,13.0,13.01,296000.0,13.01,13.02,13.0,13.01,296000.0
2019-03-18 14:30:00,13.02,13.02,13.0,13.02,127500.0,13.02,13.02,13.0,13.02,127500.0
2019-03-18 14:40:00,13.02,13.05,13.01,13.05,640850.0,13.02,13.05,13.01,13.05,640850.0
2019-03-18 14:50:00,13.04,13.05,13.03,13.04,654400.0,13.04,13.05,13.03,13.04,654400.0
2019-03-18 15:00:00,13.04,13.05,13.04,13.05,347700.0,13.04,13.05,13.04,13.05,347700.0
2019-03-18 15:10:00,13.05,13.08,13.05,13.08,667350.0,13.05,13.08,13.05,13.08,667350.0
2019-03-18 15:20:00,13.08,13.09,13.07,13.08,753250.0,13.08,13.09,13.07,13.08,753250.0
2019-03-18 15:30:00,13.09,13.09,13.08,13.09,442850.0,13.09,13.09,13.08,13.09,442850.0
2019-03-18 15:40:00,13.09,13.13,13.09,13.12,1276600.0,13.09,13.13,13.09,13.12,1276600.0
2019-03-18 15:50:00,13.12,13.12,13.09,13.12,2066350.0,13.12,13.12,13.09,13.12,2066350.0
2019-03-19 09:30:00,13.14,13.14,13.09,13.09,999600.0,13.14,13.14,13.09,13.09,999600.0
2019-03-19 09:40:00,13.09,13.1,13.06,13.09,615850.0,13.09,13.1,13.06,13.09,615850.0
2019-03-19 09:50:00,13.1,13.15,13.1,13.14,856300.0,13.1,13.15,13.1,13.14,856300.0
2019-03-19 10:00:00,13.14,13.15,13.13,13.14,569500.0,13.14,13.15,13.13,13.14,569500.0
2019-03-19 10:10:00,13.14,13.2,13.14,13.19,862350.0,13.14,13.2,13.14,13.19,862350.0
2019-03-19 10:20:00,13.19,13.2,13.18,13.18,515600.0,13.19,13.2,13.18,13.18,515600.0
2019-03-19 10:30:00,13.19,13.24,13.19,13.23,826000.0,13.19,13.24,13.19,13.23,826000.0
2019-03-19 10:40:00,13.23,13.27,13.22,13.22,1292150.0,13.23,13.27,13.22,13.22,1292150.0
2019-03-19 10:50:00,13.23,13.24,13.22,13.23,594750.0,13.23,13.24,13.22,13.23,594750.0
2019-03-19 11:00:00,13.23,13.26,13.22,13.26,821650.0,13.23,13.26,13.22,13.26,821650.0
2019-03-19 11:10:00,13.26,13.32,13.26,13.31,1331100.0,13.26,13.32,13.26,13.31,1331100.0
2019-03-19 11:20:00,13.31,13.33,13.3,13.31,865350.0,13.31,13.33,13.3,13.31,865350.0
2019-03-19 11:30:00,13.31,13.31,13.29,13.3,702700.0,13.31,13.31,13.29,13.3,702700.0
2019-03-19 11:40:00,13.31,13.36,13.29,13.36,1870200.0,13.31,13.36,13.29,13.36,1870200.0
2019-03-19 11:50:00,13.36,13.39,13.34,13.37,1064500.0,13.36,13.39,13.34,13.37,1064500.0
2019-03-19 12:00:00,13.38,13.4,13.37,13.39,726000.0,13.38,13.4,13.37,13.39,726000.0
2019-03-19 12:10:00,13.4,13.4,13.38,13.39,720150.0,13.4,13.4,13.38,13.39,720150.0
2019-03-19 12:20:00,13.39,13.39,13.38,13.38,505050.0,13.39,13.39,13.38,13.38,505050.0
2019-03-19 12:30:00,13.38,13.39,13.37,13.37,240000.0,13.38,13.39,13.37,13.37,240000.0
2019-03-19 12:40:00,13.37,13.38,13.34,13.34,1061950.0,13.37,13.38,13.34,13.34,1061950.0
2019-03-19 12:50:00,13.34,13.39,13.34,13.39,1019850.0,13.34,13.39,13.34,13.39,1019850.0
2019-03-19 13:00:00,13.39,13.39,13.36,13.38,445150.0,13.39,13.39,13.36,13.38,445150.0
2019-03-19 13:10:00,13.38,13.41,13.38,13.4,851550.0,13.38,13.41,13.38,13.4,851550.0
2019-03-19 13:20:00,13.4,13.44,13.39,13.39,997350.0,13.4,13.44,13.39,13.39,997350.0
2019-03-19 13:30:00,13.39,13.4,13.37,13.37,447600.0,13.39,13.4,13.37,13.37,447600.0
2019-03-19 13:40:00,13.37,13.37,13.31,13.32,599800.0,13.37,13.37,13.31,13.32,599800.0
2019-03-19 13:50:00,13.32,13.34,13.32,13.34,240800.0,13.32,13.34,13.32,13.34,240800.0
2019-03-19 14:00:00,13.33,13.35,13.32,13.33,338450.0,13.33,13.35,13.32,13.33,338450.0
2019-03-19 14:10:00,13.33,13.34,13.31,13.33,471000.0,13.33,13.34,13.31,13.33,471000.0
2019-03-19 14:20:00,13.34,13.35,13.33,13.34,235750.0,13.34,13.35,13.33,13.34,235750.0
2019-03-19 14:30:00,13.33,13.34,13.31,13.32,705950.0,13.33,13.34,13.31,13.32,705950.0
2019-03-19 14:40:00,13.32,13.33,13.32,13.33,353150.0,13.32,13.33,13.32,13.33,353150.0
2019-03-19 14:50:00,13.33,13.33,13.32,13.33,476200.0,13.33,13.33,13.32,13.33,476200.0
2019-03-19 15:00:00,13.32,13.33,13.31,13.32,259400.0,13.32,13.33,13.31,13.32,259400.0
2019-03-19 15:10:00,13.32,13.32,13.31,13.32,261850.0,13.32,13.32,13.31,13.32,261850.0
2019-03-19 15:20:00,13.32,13.33,13.29,13.31,838050.0,13.32,13.33,13.29,13.31,838050.0
2019-03-19 15:30:00,13.31,13.33,13.31,13.31,605250.0,13.31,13.33,13.31,13.31,605250.0
2019-03-19 15:40:00,13.31,13.32,13.29,13.32,955350.0,13.31,13.32,13.29,13.32,955350.0
2019-03-19 15:50:00,13.33,13.33,13.3,13.32,1584950.0,13.33,13.33,13.3,13.32,1584950.0
2019-03-20 09:30:00,13.29,13.37,13.26,13.34,910200.0,13.29,13.37,13.26,13.34,910200.0
2019-03-20 09:40:00,13.35,13.38,13.34,13.38,360150.0,13.35,13.38,13.34,13.38,360150.0
2019-03-20 09:50:00,13.38,13.42,13.38,13.39,618900.0,13.38,13.42,13.38,13.39,618900.0
2019-03-20 10:00:00,13.4,13.41,13.38,13.39,362700.0,13.4,13.41,13.38,13.39,362700.0
2019-03-20 10:10:00,13.38,13.39,13.36,13.36,247700.0,13.38,13.39,13.36,13.36,247700.0
2019-03-20 10:20:00,13.36,13.38,13.36,13.37,254050.0,13.36,13.38,13.36,13.37,254050.0
2019-03-20 10:30:00,13.37,13.37,13.36,13.36,140000.0,13.37,13.37,13.36,13.36,140000.0
2019-03-20 10:40:00,13.36,13.37,13.34,13.35,290000.0,13.36,13.37,13.34,13.35,290000.0
2019-03-20 10:50:00,13.35,13.35,13.3,13.3,307500.0,13.35,13.35,13.3,13.3,307500.0
2019-03-20 11:00:00,13.31,13.31,13.3,13.31,410400.0,13.31,13.31,13.3,13.31,410400.0
2019-03-20 11:10:00,13.31,13.32,13.3,13.31,168400.0,13.31,13.32,13.3,13.31,168400.0
2019-03-20 11:20:00,13.31,13.31,13.3,13.31,83600.0,13.31,13.31,13.3,13.31,83600.0
2019-03-20 11:30:00,13.31,13.31,13.28,13.3,387300.0,13.31,13.31,13.28,13.3,387300.0
2019-03-20 11:40:00,13.29,13.3,13.28,13.28,105000.0,13.29,13.3,13.28,13.28,105000.0
2019-03-20 11:50:00,13.28,13.3,13.25,13.25,202500.0,13.28,13.3,13.25,13.25,202500.0
2019-03-20 12:00:00,13.25,13.3,13.24,13.3,458900.0,13.25,13.3,13.24,13.3,458900.0
2019-03-20 12:10:00,13.29,13.3,13.27,13.29,111400.0,13.29,13.3,13.27,13.29,111400.0
2019-03-20 12:20:00,13.29,13.3,13.28,13.29,214250.0,13.29,13.3,13.28,13.29,214250.0
2019-03-20 12:30:00,13.28,13.29,13.27,13.28,239750.0,13.28,13.29,13.27,13.28,239750.0
2019-03-20 12:40:00,13.27,13.28,13.27,13.27,91350.0,13.27,13.28,13.27,13.27,91350.0
2019-03-20 12:50:00,13.27,13.3,13.27,13.3,60000.0,13.27,13.3,13.27,13.3,60000.0
2019-03-20 13:00:00,13.29,13.3,13.29,13.3,139250.0,13.29,13.3,13.29,13.3,139250.0
2019-03-20 13:10:00,13.3,13.3,13.3,13.3,10000.0,13.3,13.3,13.3,13.3,10000.0
2019-03-20 13:20:00,13.3,13.31,13.29,13.31,149950.0,13.3,13.31,13.29,13.31,149950.0
2019-03-20 13:30:00,13.32,13.33,13.31,13.31,239850.0,13.32,13.33,13.31,13.31,239850.0
2019-03-20 13:40:00,13.31,13.31,13.31,13.31,60000.0,13.31,13.31,13.31,13.31,60000.0
2019-03-20 13:50:00,13.31,13.32,13.3,13.31,105000.0,13.31,13.32,13.3,13.31,105000.0
2019-03-20 14:00:00,13.32,13.38,13.32,13.35,462500.0,13.32,13.38,13.32,13.35,462500.0
2019-03-20 14:10:00,13.35,13.37,13.35,13.36,211400.0,13.35,13.37,13.35,13.36,211400.0
2019-03-20 14:20:00,13.36,13.38,13.35,13.37,284500.0,13.36,13.38,13.35,13.37,284500.0
2019-03-20 14:30:00,13.38,13.4,13.37,13.38,315500.0,13.38,13.4,13.37,13.38,315500.0
2019-03-20 14:40:00,13.38,13.4,13.37,13.39,172450.0,13.38,13.4,13.37,13.39,172450.0
2019-03-20 14:50:00,13.39,13.39,13.37,13.37,150600.0,13.39,13.39,13.37,13.37,150600.0
2019-03-20 15:00:00,13.38,13.38,13.35,13.36,187000.0,13.38,13.38,13.35,13.36,187000.0
2019-03-20 15:10:00,13.36,13.37,13.34,13.35,223100.0,13.36,13.37,13.34,13.35,223100.0
2019-03-20 15:20:00,13.35,13.35,13.34,13.34,226250.0,13.35,13.35,13.34,13.34,226250.0
2019-03-20 15:30:00,13.34,13.34,13.3,13.3,352350.0,13.34,13.34,13.3,13.3,352350.0
2019-03-20 15:40:00,13.3,13.33,13.3,13.33,306450.0,13.3,13.33,13.3,13.33,306450.0
2019-03-20 15:50:00,13.32,13.33,13.3,13.32,730750.0,13.32,13.33,13.3,13.32,730750.0
2019-03-21 09:30:00,13.36,13.54,13.36,13.52,1845550.0,13.36,13.54,13.36,13.52,1845550.0
2019-03-21 09:40:00,13.53,13.53,13.46,13.53,1135650.0,13.53,13.53,13.46,13.53,1135650.0
2019-03-21 09:50:00,13.52,13.53,13.49,13.51,800800.0,13.52,13.53,13.49,13.51,800800.0
2019-03-21 10:00:00,13.51,13.6,13.51,13.6,1396700.0,13.51,13.6,13.51,13.6,1396700.0
2019-03-21 10:10:00,13.6,13.6,13.53,13.53,1821350.0,13.6,13.6,13.53,13.53,1821350.0
2019-03-21 10:20:00,13.54,13.55,13.5,13.51,680650.0,13.54,13.55,13.5,13.51,680650.0
2019-03-21 10:30:00,13.51,13.52,13.47,13.52,507900.0,13.51,13.52,13.47,13.52,507900.0
2019-03-21 10:40:00,13.52,13.53,13.5,13.5,285450.0,13.52,13.53,13.5,13.5,285450.0
2019-03-21 10:50:00,13.49,13.49,13.45,13.45,541400.0,13.49,13.49,13.45,13.45,541400.0
2019-03-21 11:00:00,13.45,13.52,13.45,13.49,374250.0,13.45,13.52,13.45,13.49,374250.0
2019-03-21 11:10:00,13.48,13.53,13.48,13.52,234650.0,13.48,13.53,13.48,13.52,234650.0
2019-03-21 11:20:00,13.53,13.54,13.51,13.54,240800.0,13.53,13.54,13.51,13.54,240800.0
2019-03-21 11:30:00,13.53,13.57,13.53,13.56,336100.0,13.53,13.57,13.53,13.56,336100.0
2019-03-21 11:40:00,13.57,13.58,13.55,13.56,645150.0,13.57,13.58,13.55,13.56,645150.0
2019-03-21 11:50:00,13.57,13.6,13.56,13.57,540950.0,13.57,13.6,13.56,13.57,540950.0
2019-03-21 12:00:00,13.56,13.56,13.54,13.55,222500.0,13.56,13.56,13.54,13.55,222500.0
2019-03-21 12:10:00,13.56,13.56,13.48,13.5,630400.0,13.56,13.56,13.48,13.5,630400.0
2019-03-21 12:20:00,13.5,13.51,13.49,13.49,205000.0,13.5,13.51,13.49,13.49,205000.0
2019-03-21 12:30:00,13.49,13.5,13.48,13.49,125000.0,13.49,13.5,13.48,13.49,125000.0
2019-03-21 12:40:00,13.49,13.5,13.48,13.49,313300.0,13.49,13.5,13.48,13.49,313300.0
2019-03-21 12:50:00,13.49,13.5,13.48,13.49,140300.0,13.49,13.5,13.48,13.49,140300.0
2019-03-21 13:00:00,13.49,13.53,13.49,13.52,689500.0,13.49,13.53,13.49,13.52,689500.0
2019-03-21 13:10:00,13.51,13.51,13.5,13.5,137100.0,13.51,13.51,13.5,13.5,137100.0
2019-03-21 13:20:00,13.5,13.5,13.47,13.48,426050.0,13.5,13.5,13.47,13.48,426050.0
2019-03-21 13:30:00,13.48,13.49,13.46,13.46,290750.0,13.48,13.49,13.46,13.46,290750.0
2019-03-21 13:40:00,13.47,13.48,13.44,13.46,283750.0,13.47,13.48,13.44,13.46,283750.0
2019-03-21 13:50:00,13.46,13.48,13.46,13.48,586000.0,13.46,13.48,13.46,13.48,586000.0
2019-03-21 14:00:00,13.48,13.48,13.43,13.44,557650.0,13.48,13.48,13.43,13.44,557650.0
2019-03-21 14:10:00,13.44,13.46,13.44,13.46,150600.0,13.44,13.46,13.44,13.46,150600.0
2019-03-21 14:20:00,13.46,13.46,13.44,13.44,231450.0,13.46,13.46,13.44,13.44,231450.0
2019-03-21 14:30:00,13.45,13.46,13.44,13.46,270900.0,13.45,13.46,13.44,13.46,270900.0
2019-03-21 14:40:00,13.46,13.47,13.45,13.46,197600.0,13.46,13.47,13.45,13.46,197600.0
2019-03-21 14:50:00,13.46,13.46,13.44,13.44,228650.0,13.46,13.46,13.44,13.44,228650.0
2019-03-21 15:00:00,13.44,13.46,13.44,13.45,155200.0,13.44,13.46,13.44,13.45,155200.0
2019-03-21 15:10:00,13.45,13.45,13.42,13.43,313500.0,13.45,13.45,13.42,13.43,313500.0
2019-03-21 15:20:00,13.43,13.44,13.42,13.43,150300.0,13.43,13.44,13.42,13.43,150300.0
2019-03-21 15:30:00,13.43,13.44,13.41,13.41,836200.0,13.43,13.44,13.41,13.41,836200.0
2019-03-21 15:40:00,13.42,13.44,13.41,13.42,645750.0,13.42,13.44,13.41,13.42,645750.0
2019-03-21 15:50:00,13.41,13.42,13.39,13.41,1046750.0,13.41,13.42,13.39,13.41,1046750.0
2019-03-22 09:30:00,13.51,13.57,13.48,13.51,2932750.0,13.51,13.57,13.48,13.51,2932750.0
2019-03-22 09:40:00,13.51,13.57,13.5,13.51,948550.0,13.51,13.57,13.5,13.51,948550.0
2019-03-22 09:50:00,13.51,13.54,13.49,13.51,1060550.0,13.51,13.54,13.49,13.51,1060550.0
2019-03-22 10:00:00,13.52,13.58,13.51,13.55,1257150.0,13.52,13.58,13.51,13.55,1257150.0
2019-03-22 10:10:00,13.55,13.57,13.53,13.57,640450.0,13.55,13.57,13.53,13.57,640450.0
2019-03-22 10:20:00,13.57,13.57,13.52,13.52,790000.0,13.57,13.57,13.52,13.52,790000.0
2019-03-22 10:30:00,13.52,13.52,13.5,13.52,867850.0,13.52,13.52,13.5,13.52,867850.0
2019-03-22 10:40:00,13.51,13.52,13.48,13.49,565400.0,13.51,13.52,13.48,13.49,565400.0
2019-03-22 10:50:00,13.48,13.51,13.47,13.5,548650.0,13.48,13.51,13.47,13.5,548650.0
2019-03-22 11:00:00,13.5,13.52,13.49,13.52,498850.0,13.5,13.52,13.49,13.52,498850.0
2019-03-22 11:10:00,13.53,13.56,13.52,13.55,964600.0,13.53,13.56,13.52,13.55,964600.0
2019-03-22 11:20:00,13.54,13.55,13.53,13.53,350400.0,13.54,13.55,13.53,13.53,350400.0
2019-03-22 11:30:00,13.52,13.54,13.49,13.49,522450.0,13.52,13.54,13.49,13.49,522450.0
2019-03-22 11:40:00,13.49,13.49,13.44,13.45,682100.0,13.49,13.49,13.44,13.45,682100.0
2019-03-22 11:50:00,13.44,13.45,13.4,13.4,810950.0,13.44,13.45,13.4,13.4,810950.0
2019-03-22 12:00:00,13.4,13.46,13.4,13.43,531000.0,13.4,13.46,13.4,13.43,531000.0
2019-03-22 12:10:00,13.42,13.42,13.39,13.39,262800.0,13.42,13.42,13.39,13.39,262800.0
2019-03-22 12:20:00,13.39,13.4,13.37,13.37,415250.0,13.39,13.4,13.37,13.37,415250.0
2019-03-22 12:30:00,13.37,13.38,13.35,13.36,560050.0,13.37,13.38,13.35,13.36,560050.0
2019-03-22 12:40:00,13.36,13.37,13.34,13.34,342550.0,13.36,13.37,13.34,13.34,342550.0
2019-03-22 12:50:00,13.35,13.37,13.34,13.36,314300.0,13.35,13.37,13.34,13.36,314300.0
2019-03-22 13:00:00,13.36,13.4,13.35,13.4,511800.0,13.36,13.4,13.35,13.4,511800.0
2019-03-22 13:10:00,13.41,13.43,13.39,13.43,207050.0,13.41,13.43,13.39,13.43,207050.0
2019-03-22 13:20:00,13.43,13.43,13.4,13.42,135050.0,13.43,13.43,13.4,13.42,135050.0
2019-03-22 13:30:00,13.42,13.45,13.41,13.45,490750.0,13.42,13.45,13.41,13.45,490750.0
2019-03-22 13:40:00,13.46,13.46,13.44,13.44,234400.0,13.46,13.46,13.44,13.44,234400.0
2019-03-22 13:50:00,13.44,13.44,13.37,13.37,332150.0,13.44,13.44,13.37,13.37,332150.0
2019-03-22 14:00:00,13.37,13.41,13.37,13.4,241150.0,13.37,13.41,13.37,13.4,241150.0
2019-03-22 14:10:00,13.41,13.42,13.39,13.42,221300.0,13.41,13.42,13.39,13.42,221300.0
2019-03-22 14:20:00,13.43,13.43,13.42,13.43,194750.0,13.43,13.43,13.42,13.43,194750.0
2019-03-22 14:30:00,13.43,13.45,13.41,13.44,268000.0,13.43,13.45,13.41,13.44,268000.0
2019-03-22 14:40:00,13.43,13.46,13.43,13.46,217600.0,13.43,13.46,13.43,13.46,217600.0
2019-03-22 14:50:00,13.46,13.47,13.43,13.43,122150.0,13.46,13.47,13.43,13.43,122150.0
2019-03-22 15:00:00,13.43,13.44,13.41,13.42,142550.0,13.43,13.44,13.41,13.42,142550.0
2019-03-22 15:10:00,13.43,13.43,13.41,13.42,160900.0,13.43,13.43,13.41,13.42,160900.0
2019-03-22 15:20:00,13.42,13.45,13.42,13.43,270950.0,13.42,13.45,13.42,13.43,270950.0
2019-03-22 15:30:00,13.42,13.43,13.4,13.42,349550.0,13.42,13.43,13.4,13.42,349550.0
2019-03-22 15:40:00,13.41,13.45,13.41,13.45,426600.0,13.41,13.45,13.41,13.45,426600.0
2019-03-22 15:50:00,13.45,13.45,13.42,13.43,987800.0,13.45,13.45,13.42,13.43,987800.0
2019-03-25 09:30:00,13.4,13.58,13.4,13.51,1440900.0,13.4,13.58,13.4,13.51,1440900.0
2019-03-25 09:40:00,13.51,13.51,13.38,13.4,915200.0,13.51,13.51,13.38,13.4,915200.0
2019-03-25 09:50:00,13.4,13.42,13.37,13.39,754350.0,13.4,13.42,13.37,13.39,754350.0
2019-03-25 10:00:00,13.39,13.4,13.29,13.31,1222150.0,13.39,13.4,13.29,13.31,1222150.0
2019-03-25 10:10:00,13.29,13.29,13.18,13.24,3185950.0,13.29,13.29,13.18,13.24,3185950.0
2019-03-25 10:20:00,13.24,13.25,13.15,13.19,997350.0,13.24,13.25,13.15,13.19,997350.0
2019-03-25 10:30:00,13.19,13.27,13.19,13.22,323550.0,13.19,13.27,13.19,13.22,323550.0
2019-03-25 10:40:00,13.22,13.27,13.19,13.26,543300.0,13.22,13.27,13.19,13.26,543300.0
2019-03-25 10:50:00,13.28,13.34,13.28,13.32,592450.0,13.28,13.34,13.28,13.32,592450.0
2019-03-25 11:00:00,13.33,13.35,13.32,13.35,383850.0,13.33,13.35,13.32,13.35,383850.0
2019-03-25 11:10:00,13.35,13.44,13.35,13.43,683300.0,13.35,13.44,13.35,13.43,683300.0
2019-03-25 11:20:00,13.43,13.46,13.42,13.46,552050.0,13.43,13.46,13.42,13.46,552050.0
2019-03-25 11:30:00,13.46,13.48,13.45,13.47,621500.0,13.46,13.48,13.45,13.47,621500.0
2019-03-25 11:40:00,13.47,13.47,13.44,13.44,404250.0,13.47,13.47,13.44,13.44,404250.0
2019-03-25 11:50:00,13.43,13.45,13.42,13.42,204500.0,13.43,13.45,13.42,13.42,204500.0
2019-03-25 12:00:00,13.43,13.46,13.42,13.45,290100.0,13.43,13.46,13.42,13.45,290100.0
2019-03-25 12:10:00,13.45,13.47,13.45,13.47,112450.0,13.45,13.47,13.45,13.47,112450.0
2019-03-25 12:20:00,13.47,13.5,13.47,13.48,506900.0,13.47,13.5,13.47,13.48,506900.0
2019-03-25 12:30:00,13.47,13.47,13.44,13.44,250700.0,13.47,13.47,13.44,13.44,250700.0
2019-03-25 12:40:00,13.44,13.44,13.41,13.41,282750.0,13.44,13.44,13.41,13.41,282750.0
2019-03-25 12:50:00,13.42,13.44,13.42,13.44,116700.0,13.42,13.44,13.42,13.44,116700.0
2019-03-25 13:00:00,13.44,13.45,13.43,13.44,298100.0,13.44,13.45,13.43,13.44,298100.0
2019-03-25 13:10:00,13.44,13.46,13.43,13.44,150150.0,13.44,13.46,13.43,13.44,150150.0
2019-03-25 13:20:00,13.45,13.45,13.42,13.43,135100.0,13.45,13.45,13.42,13.43,135100.0
2019-03-25 13:30:00,13.44,13.45,13.43,13.45,259950.0,13.44,13.45,13.43,13.45,259950.0
2019-03-25 13:40:00,13.45,13.47,13.43,13.43,316850.0,13.45,13.47,13.43,13.43,316850.0
2019-03-25 13:50:00,13.42,13.43,13.41,13.43,185000.0,13.42,13.43,13.41,13.43,185000.0
2019-03-25 14:00:00,13.43,13.44,13.42,13.43,115000.0,13.43,13.44,13.42,13.43,115000.0
2019-03-25 14:10:00,13.44,13.45,13.42,13.42,243450.0,13.44,13.45,13.42,13.42,243450.0
2019-03-25 14:20:00,13.42,13.44,13.42,13.42,87500.0,13.42,13.44,13.42,13.42,87500.0
2019-03-25 14:30:00,13.44,13.45,13.43,13.45,86050.0,13.44,13.45,13.43,13.45,86050.0
2019-03-25 14:40:00,13.46,13.48,13.46,13.48,240000.0,13.46,13.48,13.46,13.48,240000.0
2019-03-25 14:50:00,13.47,13.48,13.47,13.48,39150.0,13.47,13.48,13.47,13.48,39150.0
2019-03-25 15:00:00,13.49,13.52,13.48,13.51,627400.0,13.49,13.52,13.48,13.51,627400.0
2019-03-25 15:10:00,13.51,13.56,13.51,13.55,916050.0,13.51,13.56,13.51,13.55,916050.0
2019-03-25 15:20:00,13.55,13.58,13.55,13.55,613750.0,13.55,13.58,13.55,13.55,613750.0
2019-03-25 15:30:00,13.55,13.56,13.52,13.53,567950.0,13.55,13.56,13.52,13.53,567950.0
2019-03-25 15:40:00,13.53,13.57,13.53,13.54,1192600.0,13.53,13.57,13.53,13.54,1192600.0
2019-03-25 15:50:00,13.54,13.55,13.52,13.54,1455300.0,13.54,13.55,13.52,13.54,1455300.0
2019-03-26 09:30:00,13.6,13.64,13.57,13.59,1367000.0,13.6,13.64,13.57,13.59,1367000.0
2019-03-26 09:40:00,13.6,13.65,13.59,13.6,1039050.0,13.6,13.65,13.59,13.6,1039050.0
2019-03-26 09:50:00,13.6,13.7,13.6,13.7,1323100.0,13.6,13.7,13.6,13.7,1323100.0
2019-03-26 10:00:00,13.7,13.73,13.67,13.73,1051150.0,13.7,13.73,13.67,13.73,1051150.0
2019-03-26 10:10:00,13.72,13.78,13.72,13.78,1688000.0,13.72,13.78,13.72,13.78,1688000.0
2019-03-26 10:20:00,13.77,13.79,13.74,13.77,1449350.0,13.77,13.79,13.74,13.77,1449350.0
2019-03-26 10:30:00,13.76,13.76,13.73,13.76,830400.0,13.76,13.76,13.73,13.76,830400.0
2019-03-26 10:40:00,13.76,13.78,13.75,13.78,494300.0,13.76,13.78,13.75,13.78,494300.0
2019-03-26 10:50:00,13.78,13.85,13.78,13.83,1865400.0,13.78,13.85,13.78,13.83,1865400.0
2019-03-26 11:00:00,13.84,13.86,13.81,13.81,1859950.0,13.84,13.86,13.81,13.81,1859950.0
2019-03-26 11:10:00,13.81,13.82,13.78,13.78,488500.0,13.81,13.82,13.78,13.78,488500.0
2019-03-26 11:20:00,13.78,13.81,13.78,13.8,235200.0,13.78,13.81,13.78,13.8,235200.0
2019-03-26 11:30:00,13.8,13.81,13.77,13.78,520150.0,13.8,13.81,13.77,13.78,520150.0
2019-03-26 11:40:00,13.78,13.8,13.77,13.79,847250.0,13.78,13.8,13.77,13.79,847250.0
2019-03-26 11:50:00,13.8,13.8,13.77,13.8,226100.0,13.8,13.8,13.77,13.8,226100.0
2019-03-26 12:00:00,13.8,13.81,13.8,13.8,279950.0,13.8,13.81,13.8,13.8,279950.0
2019-03-26 12:10:00,13.81,13.82,13.8,13.82,168450.0,13.81,13.82,13.8,13.82,168450.0
2019-03-26 12:20:00,13.82,13.82,13.74,13.77,882850.0,13.82,13.82,13.74,13.77,882850.0
2019-03-26 12:30:00,13.77,13.78,13.77,13.77,145250.0,13.77,13.78,13.77,13.77,145250.0
2019-03-26 12:40:00,13.76,13.77,13.74,13.77,502700.0,13.76,13.77,13.74,13.77,502700.0
2019-03-26 12:50:00,13.76,13.78,13.75,13.76,215000.0,13.76,13.78,13.75,13.76,215000.0
2019-03-26 13:00:00,13.77,13.78,13.76,13.78,289900.0,13.77,13.78,13.76,13.78,289900.0
2019-03-26 13:10:00,13.78,13.79,13.78,13.79,117500.0,13.78,13.79,13.78,13.79,117500.0
2019-03-26 13:20:00,13.79,13.79,13.76,13.76,307800.0,13.79,13.79,13.76,13.76,307800.0
2019-03-26 13:30:00,13.76,13.76,13.72,13.73,326400.0,13.76,13.76,13.72,13.73,326400.0
2019-03-26 13:40:00,13.73,13.74,13.72,13.73,146250.0,13.73,13.74,13.72,13.73,146250.0
2019-03-26 13:50:00,13.73,13.74,13.71,13.71,364850.0,13.73,13.74,13.71,13.71,364850.0
2019-03-26 14:00:00,13.71,13.71,13.69,13.7,461400.0,13.71,13.71,13.69,13.7,461400.0
2019-03-26 14:10:00,13.69,13.7,13.68,13.7,407800.0,13.69,13.7,13.68,13.7,407800.0
2019-03-26 14:20:00,13.7,13.7,13.68,13.7,483000.0,13.7,13.7,13.68,13.7,483000.0
2019-03-26 14:30:00,13.7,13.71,13.67,13.71,377950.0,13.7,13.71,13.67,13.71,377950.0
2019-03-26 14:40:00,13.72,13.74,13.72,13.74,292400.0,13.72,13.74,13.72,13.74,292400.0
2019-03-26 14:50:00,13.74,13.74,13.71,13.74,265800.0,13.74,13.74,13.71,13.74,265800.0
2019-03-26 15:00:00,13.74,13.77,13.74,13.75,416450.0,13.74,13.77,13.74,13.75,416450.0
2019-03-26 15:10:00,13.75,13.76,13.75,13.75,388500.0,13.75,13.76,13.75,13.75,388500.0
2019-03-26 15:20:00,13.74,13.76,13.74,13.75,135000.0,13.74,13.76,13.74,13.75,135000.0
2019-03-26 15:30:00,13.75,13.75,13.73,13.74,345400.0,13.75,13.75,13.73,13.74,345400.0
2019-03-26 15:40:00,13.73,13.76,13.72,13.75,1126300.0,13.73,13.76,13.72,13.75,1126300.0
2019-03-26 15:50:00,13.75,13.78,13.75,13.77,1152400.0,13.75,13.78,13.75,13.77,1152400.0
2019-03-27 09:30:00,13.8,13.94,13.8,13.9,1678000.0,13.8,13.94,13.8,13.9,1678000.0
2019-03-27 09:40:00,13.89,13.91,13.85,13.87,708400.0,13.89,13.91,13.85,13.87,708400.0
2019-03-27 09:50:00,13.88,13.93,13.88,13.9,1425800.0,13.88,13.93,13.88,13.9,1425800.0
2019-03-27 10:00:00,13.9,13.93,13.88,13.89,726950.0,13.9,13.93,13.88,13.89,726950.0
2019-03-27 10:10:00,13.89,13.96,13.88,13.96,1449650.0,13.89,13.96,13.88,13.96,1449650.0
2019-03-27 10:20:00,13.96,14.0,13.95,13.97,1338350.0,13.96,14.0,13.95,13.97,1338350.0
2019-03-27 10:30:00,13.98,13.98,13.93,13.94,289300.0,13.98,13.98,13.93,13.94,289300.0
2019-03-27 10:40:00,13.94,13.94,13.91,13.92,460000.0,13.94,13.94,13.91,13.92,460000.0
2019-03-27 10:50:00,13.92,13.93,13.9,13.93,443250.0,13.92,13.93,13.9,13.93,443250.0
2019-03-27 11:00:00,13.93,13.96,13.92,13.96,329800.0,13.93,13.96,13.92,13.96,329800.0
2019-03-27 11:10:00,13.95,13.97,13.91,13.93,661250.0,13.95,13.97,13.91,13.93,661250.0
2019-03-27 11:20:00,13.94,13.99,13.91,13.91,1123600.0,13.94,13.99,13.91,13.91,1123600.0
2019-03-27 11:30:00,13.91,13.93,13.9,13.9,418750.0,13.91,13.93,13.9,13.9,418750.0
2019-03-27 11:40:00,13.89,13.9,13.86,13.87,490650.0,13.89,13.9,13.86,13.87,490650.0
2019-03-27 11:50:00,13.87,13.92,13.87,13.9,213300.0,13.87,13.92,13.87,13.9,213300.0
2019-03-27 12:00:00,13.9,13.93,13.89,13.92,338300.0,13.9,13.93,13.89,13.92,338300.0
2019-03-27 12:10:00,13.93,13.94,13.91,13.92,487950.0,13.93,13.94,13.91,13.92,487950.0
2019-03-27 12:20:00,13.92,13.94,13.92,13.93,132100.0,13.92,13.94,13.92,13.93,132100.0
2019-03-27 12:30:00,13.94,13.95,13.93,13.95,165050.0,13.94,13.95,13.93,13.95,165050.0
2019-03-27 12:40:00,13.95,13.98,13.95,13.97,459600.0,13.95,13.98,13.95,13.97,459600.0
2019-03-27 12:50:00,13.98,13.99,13.97,13.98,471150.0,13.98,13.99,13.97,13.98,471150.0
2019-03-27 13:00:00,13.97,13.98,13.96,13.96,389800.0,13.97,13.98,13.96,13.96,389800.0
2019-03-27 13:10:00,13.97,14.0,13.96,13.99,468050.0,13.97,14.0,13.96,13.99,468050.0
2019-03-27 13:20:00,13.99,14.01,13.98,14.01,1055250.0,13.99,14.01,13.98,14.01,1055250.0
2019-03-27 13:30:00,14.02,14.04,14.0,14.02,1471500.0,14.02,14.04,14.0,14.02,1471500.0
2019-03-27 13:40:00,14.03,14.03,14.0,14.0,636300.0,14.03,14.03,14.0,14.0,636300.0
2019-03-27 13:50:00,14.01,14.01,13.97,13.97,893950.0,14.01,14.01,13.97,13.97,893950.0
2019-03-27 14:00:00,13.97,13.98,13.96,13.97,320000.0,13.97,13.98,13.96,13.97,320000.0
2019-03-27 14:10:00,13.97,13.97,13.95,13.95,324200.0,13.97,13.97,13.95,13.95,324200.0
2019-03-27 14:20:00,13.96,13.98,13.95,13.97,255000.0,13.96,13.98,13.95,13.97,255000.0
2019-03-27 14:30:00,13.97,13.99,13.95,13.95,376350.0,13.97,13.99,13.95,13.95,376350.0
2019-03-27 14:40:00,13.95,13.96,13.94,13.95,265000.0,13.95,13.96,13.94,13.95,265000.0
2019-03-27 14:50:00,13.95,13.98,13.95,13.96,291900.0,13.95,13.98,13.95,13.96,291900.0
2019-03-27 15:00:00,13.96,13.96,13.93,13.95,157550.0,13.96,13.96,13.93,13.95,157550.0
2019-03-27 15:10:00,13.94,13.97,13.94,13.97,570200.0,13.94,13.97,13.94,13.97,570200.0
2019-03-27 15:20:00,13.96,13.97,13.96,13.96,218100.0,13.96,13.97,13.96,13.96,218100.0
2019-03-27 15:30:00,13.97,13.99,13.97,13.99,644100.0,13.97,13.99,13.97,13.99,644100.0
2019-03-27 15:40:00,14.0,14.0,13.97,13.97,574250.0,14.0,14.0,13.97,13.97,574250.0
2019-03-27 15:50:00,13.98,13.98,13.94,13.96,1676450.0,13.98,13.98,13.94,13.96,1676450.0
2019-03-28 09:30:00,13.95,14.03,13.92,13.92,1389000.0,13.95,14.03,13.92,13.92,1389000.0
2019-03-28 09:40:00,13.93,13.98,13.88,13.97,999000.0,13.93,13.98,13.88,13.97,999000.0
2019-03-28 09:50:00,13.99,13.99,13.96,13.96,636750.0,13.99,13.99,13.96,13.96,636750.0
2019-03-28 10:00:00,13.97,14.0,13.95,14.0,627000.0,13.97,14.0,13.95,14.0,627000.0
2019-03-28 10:10:00,14.0,14.0,13.97,13.98,340750.0,14.0,14.0,13.97,13.98,340750.0
2019-03-28 10:20:00,13.98,14.0,13.96,13.96,272800.0,13.98,14.0,13.96,13.96,272800.0
2019-03-28 10:30:00,13.96,13.97,13.93,13.93,333650.0,13.96,13.97,13.93,13.93,333650.0
2019-03-28 10:40:00,13.93,13.95,13.92,13.93,386650.0,13.93,13.95,13.92,13.93,386650.0
2019-03-28 10:50:00,13.93,13.94,13.9,13.93,501550.0,13.93,13.94,13.9,13.93,501550.0
2019-03-28 11:00:00,13.93,13.93,13.9,13.91,215400.0,13.93,13.93,13.9,13.91,215400.0
2019-03-28 11:10:00,13.92,13.93,13.91,13.93,274250.0,13.92,13.93,13.91,13.93,274250.0
2019-03-28 11:20:00,13.92,13.95,13.91,13.91,214800.0,13.92,13.95,13.91,13.91,214800.0
2019-03-28 11:30:00,13.9,13.94,13.9,13.93,417800.0,13.9,13.94,13.9,13.93,417800.0
2019-03-28 11:40:00,13.93,13.95,13.92,13.95,357150.0,13.93,13.95,13.92,13.95,357150.0
2019-03-28 11:50:00,13.96,13.96,13.94,13.95,120000.0,13.96,13.96,13.94,13.95,120000.0
2019-03-28 12:00:00,13.95,13.95,13.92,13.92,65000.0,13.95,13.95,13.92,13.92,65000.0
2019-03-28 12:10:00,13.92,13.95,13.91,13.95,351000.0,13.92,13.95,13.91,13.95,351000.0
2019-03-28 12:20:00,13.96,13.96,13.93,13.94,197050.0,13.96,13.96,13.93,13.94,197050.0
2019-03-28 12:30:00,13.94,13.96,13.92,13.96,45000.0,13.94,13.96,13.92,13.96,45000.0
2019-03-28 12:40:00,13.95,13.96,13.93,13.93,97750.0,13.95,13.96,13.93,13.93,97750.0
2019-03-28 12:50:00,13.94,13.96,13.94,13.95,220000.0,13.94,13.96,13.94,13.95,220000.0
2019-03-28 13:00:00,13.96,13.99,13.96,13.97,400700.0,13.96,13.99,13.96,13.97,400700.0
2019-03-28 13:10:00,13.97,13.99,13.97,13.98,399000.0,13.97,13.99,13.97,13.98,399000.0
2019-03-28 13:20:00,13.98,13.98,13.96,13.97,454950.0,13.98,13.98,13.96,13.97,454950.0
2019-03-28 13:30:00,13.98,13.99,13.97,13.98,142800.0,13.98,13.99,13.97,13.98,142800.0
2019-03-28 13:40:00,13.98,13.99,13.97,13.98,265000.0,13.98,13.99,13.97,13.98,265000.0
2019-03-28 13:50:00,13.98,14.01,13.98,14.0,485200.0,13.98,14.01,13.98,14.0,485200.0
2019-03-28 14:00:00,14.0,14.0,13.97,13.98,489250.0,14.0,14.0,13.97,13.98,489250.0
2019-03-28 14:10:00,13.98,13.98,13.97,13.98,295850.0,13.98,13.98,13.97,13.98,295850.0
2019-03-28 14:20:00,13.98,13.99,13.98,13.99,155500.0,13.98,13.99,13.98,13.99,155500.0
2019-03-28 14:30:00,13.99,14.02,13.98,14.02,685800.0,13.99,14.02,13.98,14.02,685800.0
2019-03-28 14:40:00,14.01,14.02,13.99,14.0,473700.0,14.01,14.02,13.99,14.0,473700.0
2019-03-28 14:50:00,14.0,14.01,13.98,14.01,429800.0,14.0,14.01,13.98,14.01,429800.0
2019-03-28 15:00:00,14.01,14.02,14.0,14.01,518800.0,14.01,14.02,14.0,14.01,518800.0
2019-03-28 15:10:00,14.01,14.03,14.01,14.01,411800.0,14.01,14.03,14.01,14.01,411800.0
2019-03-28 15:20:00,14.01,14.03,14.01,14.03,233250.0,14.01,14.03,14.01,14.03,233250.0
2019-03-28 15:30:00,14.03,14.04,14.02,14.03,841750.0,14.03,14.04,14.02,14.03,841750.0
2019-03-28 15:40:00,14.02,14.06,14.02,14.05,1122250.0,14.02,14.06,14.02,14.05,1122250.0
2019-03-28 15:50:00,14.04,14.06,14.04,14.05,1474350.0,14.04,14.06,14.04,14.05,1474350.0
2019-03-29 09:30:00,14.1,14.1,14.04,14.09,1078100.0,14.1,14.1,14.04,14.09,1078100.0
2019-03-29 09:40:00,14.08,14.11,14.06,14.06,877650.0,14.08,14.11,14.06,14.06,877650.0
2019-03-29 09:50:00,14.07,14.12,14.06,14.11,1020350.0,14.07,14.12,14.06,14.11,1020350.0
2019-03-29 10:00:00,14.12,14.12,14.08,14.1,587800.0,14.12,14.12,14.08,14.1,587800.0
2019-03-29 10:10:00,14.1,14.1,14.06,14.07,504600.0,14.1,14.1,14.06,14.07,504600.0
2019-03-29 10:20:00,14.07,14.1,14.06,14.1,661000.0,14.07,14.1,14.06,14.1,661000.0
2019-03-29 10:30:00,14.09,14.09,14.06,14.07,506650.0,14.09,14.09,14.06,14.07,506650.0
2019-03-29 10:40:00,14.07,14.07,14.03,14.04,427100.0,14.07,14.07,14.03,14.04,427100.0
2019-03-29 10:50:00,14.05,14.06,14.02,14.05,450500.0,14.05,14.06,14.02,14.05,450500.0
2019-03-29 11:00:00,14.05,14.06,14.04,14.05,367150.0,14.05,14.06,14.04,14.05,367150.0
2019-03-29 11:10:00,14.05,14.07,14.02,14.06,497200.0,14.05,14.07,14.02,14.06,497200.0
2019-03-29 11:20:00,14.06,14.1,14.05,14.06,512700.0,14.06,14.1,14.05,14.06,512700.0
2019-03-29 11:30:00,14.06,14.09,14.06,14.08,322050.0,14.06,14.09,14.06,14.08,322050.0
2019-03-29 11:40:00,14.08,14.08,14.05,14.07,196950.0,14.08,14.08,14.05,14.07,196950.0
2019-03-29 11:50:00,14.07,14.08,14.07,14.07,127500.0,14.07,14.08,14.07,14.07,127500.0
2019-03-29 12:00:00,14.07,14.09,14.07,14.09,400300.0,14.07,14.09,14.07,14.09,400300.0
2019-03-29 12:10:00,14.09,14.1,14.08,14.1,430050.0,14.09,14.1,14.08,14.1,430050.0
2019-03-29 12:20:00,14.09,14.1,14.08,14.09,207500.0,14.09,14.1,14.08,14.09,207500.0
2019-03-29 12:30:00,14.1,14.12,14.09,14.12,540400.0,14.1,14.12,14.09,14.12,540400.0
2019-03-29 12:40:00,14.12,14.15,14.11,14.14,1005700.0,14.12,14.15,14.11,14.14,1005700.0
2019-03-29 12:50:00,14.14,14.15,14.13,14.15,528650.0,14.14,14.15,14.13,14.15,528650.0
2019-03-29 13:00:00,14.15,14.15,14.12,14.13,401000.0,14.15,14.15,14.12,14.13,401000.0
2019-03-29 13:10:00,14.14,14.16,14.14,14.15,443600.0,14.14,14.16,14.14,14.15,443600.0
2019-03-29 13:20:00,14.15,14.16,14.14,14.16,512400.0,14.15,14.16,14.14,14.16,512400.0
2019-03-29 13:30:00,14.16,14.16,14.14,14.15,349250.0,14.16,14.16,14.14,14.15,349250.0
2019-03-29 13:40:00,14.15,14.16,14.14,14.15,422350.0,14.15,14.16,14.14,14.15,422350.0
2019-03-29 13:50:00,14.15,14.15,14.13,14.14,294000.0,14.15,14.15,14.13,14.14,294000.0
2019-03-29 14:00:00,14.14,14.14,14.13,14.14,156000.0,14.14,14.14,14.13,14.14,156000.0
2019-03-29 14:10:00,14.14,14.17,14.13,14.16,451000.0,14.14,14.17,14.13,14.16,451000.0
2019-03-29 14:20:00,14.16,14.17,14.15,14.17,565950.0,14.16,14.17,14.15,14.17,565950.0
2019-03-29 14:30:00,14.17,14.17,14.16,14.17,422750.0,14.17,14.17,14.16,14.17,422750.0
2019-03-29 14:40:00,14.17,14.18,14.17,14.18,453450.0,14.17,14.18,14.17,14.18,453450.0
2019-03-29 14:50:00,14.18,14.2,14.18,14.18,458250.0,14.18,14.2,14.18,14.18,458250.0
2019-03-29 15:00:00,14.18,14.19,14.18,14.19,594600.0,14.18,14.19,14.18,14.19,594600.0
2019-03-29 15:10:00,14.19,14.19,14.18,14.19,258200.0,14.19,14.19,14.18,14.19,258200.0
2019-03-29 15:20:00,14.19,14.2,14.19,14.19,738450.0,14.19,14.2,14.19,14.19,738450.0
2019-03-29 15:30:00,14.2,14.23,14.19,14.22,1219400.0,14.2,14.23,14.19,14.22,1219400.0
2019-03-29 15:40:00,14.22,14.22,14.19,14.2,1432300.0,14.22,14.22,14.19,14.2,1432300.0
2019-03-29 15:50:00,14.19,14.22,14.19,14.21,2845200.0,14.19,14.22,14.19,14.21,2845200.0
2019-04-01 09:30:00,14.24,14.31,14.16,14.18,3424500.0,14.24,14.31,14.16,14.18,3424500.0
2019-04-01 09:40:00,14.18,14.19,14.13,14.15,1519050.0,14.18,14.19,14.13,14.15,1519050.0
2019-04-01 09:50:00,14.14,14.18,14.1,14.12,1305800.0,14.14,14.18,14.1,14.12,1305800.0
2019-04-01 10:00:00,14.12,14.13,14.06,14.06,1265600.0,14.12,14.13,14.06,14.06,1265600.0
2019-04-01 10:10:00,14.06,14.07,14.01,14.03,996550.0,14.06,14.07,14.01,14.03,996550.0
2019-04-01 10:20:00,14.03,14.06,14.01,14.04,546950.0,14.03,14.06,14.01,14.04,546950.0
2019-04-01 10:30:00,14.04,14.05,14.02,14.04,306050.0,14.04,14.05,14.02,14.04,306050.0
2019-04-01 10:40:00,14.04,14.06,13.96,13.96,1560850.0,14.04,14.06,13.96,13.96,1560850.0
2019-04-01 10:50:00,13.97,14.0,13.94,14.0,1340800.0,13.97,14.0,13.94,14.0,1340800.0
2019-04-01 11:00:00,14.0,14.02,13.98,14.0,745950.0,14.0,14.02,13.98,14.0,745950.0
2019-04-01 11:10:00,14.01,14.04,13.99,14.02,309150.0,14.01,14.04,13.99,14.02,309150.0
2019-04-01 11:20:00,14.02,14.03,14.02,14.02,336750.0,14.02,14.03,14.02,14.02,336750.0
2019-04-01 11:30:00,14.02,14.02,13.98,13.98,281150.0,14.02,14.02,13.98,13.98,281150.0
2019-04-01 11:40:00,13.98,14.01,13.98,14.01,480700.0,13.98,14.01,13.98,14.01,480700.0
2019-04-01 11:50:00,14.01,14.08,14.01,14.05,370200.0,14.01,14.08,14.01,14.05,370200.0
2019-04-01 12:00:00,14.06,14.08,14.05,14.05,524000.0,14.06,14.08,14.05,14.05,524000.0
2019-04-01 12:10:00,14.05,14.09,14.05,14.09,135150.0,14.05,14.09,14.05,14.09,135150.0
2019-04-01 12:20:00,14.09,14.11,14.06,14.06,736900.0,14.09,14.11,14.06,14.06,736900.0
2019-04-01 12:30:00,14.06,14.06,14.05,14.05,95000.0,14.06,14.06,14.05,14.05,95000.0
2019-04-01 12:40:00,14.05,14.09,14.05,14.08,122500.0,14.05,14.09,14.05,14.08,122500.0
2019-04-01 12:50:00,14.08,14.1,14.08,14.1,231000.0,14.08,14.1,14.08,14.1,231000.0
2019-04-01 13:00:00,14.1,14.1,14.09,14.09,409550.0,14.1,14.1,14.09,14.09,409550.0
2019-04-01 13:10:00,14.09,14.11,14.09,14.1,315400.0,14.09,14.11,14.09,14.1,315400.0
2019-04-01 13:20:00,14.1,14.12,14.1,14.12,147500.0,14.1,14.12,14.1,14.12,147500.0
2019-04-01 13:30:00,14.12,14.12,14.11,14.11,100000.0,14.12,14.12,14.11,14.11,100000.0
2019-04-01 13:40:00,14.11,14.15,14.11,14.15,586550.0,14.11,14.15,14.11,14.15,586550.0
2019-04-01 13:50:00,14.15,14.16,14.14,14.14,646050.0,14.15,14.16,14.14,14.14,646050.0
2019-04-01 14:00:00,14.14,14.14,14.09,14.09,453900.0,14.14,14.14,14.09,14.09,453900.0
2019-04-01 14:10:00,14.11,14.13,14.1,14.11,281550.0,14.11,14.13,14.1,14.11,281550.0
2019-04-01 14:20:00,14.12,14.12,14.09,14.09,208600.0,14.12,14.12,14.09,14.09,208600.0
2019-04-01 14:30:00,14.09,14.12,14.08,14.12,417950.0,14.09,14.12,14.08,14.12,417950.0
2019-04-01 14:40:00,14.11,14.11,14.1,14.1,125000.0,14.11,14.11,14.1,14.1,125000.0
2019-04-01 14:50:00,14.09,14.11,14.09,14.1,325700.0,14.09,14.11,14.09,14.1,325700.0
2019-04-01 15:00:00,14.1,14.11,14.08,14.09,205500.0,14.1,14.11,14.08,14.09,205500.0
2019-04-01 15:10:00,14.08,14.11,14.07,14.1,414250.0,14.08,14.11,14.07,14.1,414250.0
2019-04-01 15:20:00,14.1,14.11,14.1,14.1,195500.0,14.1,14.11,14.1,14.1,195500.0
2019-04-01 15:30:00,14.11,14.12,14.08,14.1,340000.0,14.11,14.12,14.08,14.1,340000.0
2019-04-01 15:40:00,14.11,14.11,14.09,14.1,645850.0,14.11,14.11,14.09,14.1,645850.0
2019-04-01 15:50:00,14.1,14.12,14.09,14.11,1379250.0,14.1,14.12,14.09,14.11,1379250.0
2019-04-02 09:30:00,14.06,14.09,14.01,14.08,921650.0,14.06,14.09,14.01,14.08,921650.0
2019-04-02 09:40:00,14.07,14.14,14.07,14.13,403750.0,14.07,14.14,14.07,14.13,403750.0
2019-04-02 09:50:00,14.12,14.12,14.06,14.08,851250.0,14.12,14.12,14.06,14.08,851250.0
2019-04-02 10:00:00,14.06,14.11,14.03,14.09,759150.0,14.06,14.11,14.03,14.09,759150.0
2019-04-02 10:10:00,14.09,14.15,14.08,14.12,764100.0,14.09,14.15,14.08,14.12,764100.0
2019-04-02 10:20:00,14.11,14.16,14.11,14.14,827150.0,14.11,14.16,14.11,14.14,827150.0
2019-04-02 10:30:00,14.14,14.15,14.09,14.09,577350.0,14.14,14.15,14.09,14.09,577350.0
2019-04-02 10:40:00,14.09,14.09,14.05,14.05,985150.0,14.09,14.09,14.05,14.05,985150.0
2019-04-02 10:50:00,14.05,14.06,14.03,14.06,1141050.0,14.05,14.06,14.03,14.06,1141050.0
2019-04-02 11:00:00,14.07,14.07,14.04,14.04,260350.0,14.07,14.07,14.04,14.04,260350.0
2019-04-02 11:10:00,14.04,14.06,14.02,14.03,746400.0,14.04,14.06,14.02,14.03,746400.0
2019-04-02 11:20:00,14.02,14.03,14.0,14.0,686850.0,14.02,14.03,14.0,14.0,686850.0
2019-04-02 11:30:00,14.01,14.01,13.98,13.98,882050.0,14.01,14.01,13.98,13.98,882050.0
2019-04-02 11:40:00,13.98,14.02,13.96,14.02,888300.0,13.98,14.02,13.96,14.02,888300.0
2019-04-02 11:50:00,14.01,14.01,13.97,13.97,563950.0,14.01,14.01,13.97,13.97,563950.0
2019-04-02 12:00:00,13.98,14.01,13.98,13.99,202500.0,13.98,14.01,13.98,13.99,202500.0
2019-04-02 12:10:00,13.98,13.98,13.96,13.97,218500.0,13.98,13.98,13.96,13.97,218500.0
2019-04-02 12:20:00,13.98,13.98,13.97,13.98,126000.0,13.98,13.98,13.97,13.98,126000.0
2019-04-02 12:30:00,13.97,13.98,13.96,13.96,352950.0,13.97,13.98,13.96,13.96,352950.0
2019-04-02 12:40:00,13.97,13.97,13.96,13.96,150000.0,13.97,13.97,13.96,13.96,150000.0
2019-04-02 12:50:00,13.97,13.98,13.96,13.97,251700.0,13.97,13.98,13.96,13.97,251700.0
2019-04-02 13:00:00,13.97,13.98,13.97,13.98,91000.0,13.97,13.98,13.97,13.98,91000.0
2019-04-02 13:10:00,13.98,14.04,13.97,14.03,506550.0,13.98,14.04,13.97,14.03,506550.0
2019-04-02 13:20:00,14.03,14.04,13.99,13.99,606600.0,14.03,14.04,13.99,13.99,606600.0
2019-04-02 13:30:00,13.99,14.0,13.99,13.99,230750.0,13.99,14.0,13.99,13.99,230750.0
2019-04-02 13:40:00,13.98,14.0,13.98,14.0,105750.0,13.98,14.0,13.98,14.0,105750.0
2019-04-02 13:50:00,13.99,14.01,13.99,14.0,326200.0,13.99,14.01,13.99,14.0,326200.0
2019-04-02 14:00:00,14.0,14.0,14.0,14.0,180000.0,14.0,14.0,14.0,14.0,180000.0
2019-04-02 14:10:00,14.0,14.04,14.0,14.03,265650.0,14.0,14.04,14.0,14.03,265650.0
2019-04-02 14:20:00,14.04,14.07,14.04,14.07,197700.0,14.04,14.07,14.04,14.07,197700.0
2019-04-02 14:30:00,14.07,14.08,14.05,14.07,413650.0,14.07,14.08,14.05,14.07,413650.0
2019-04-02 14:40:00,14.08,14.09,14.07,14.07,323650.0,14.08,14.09,14.07,14.07,323650.0
2019-04-02 14:50:00,14.08,14.09,14.06,14.08,187050.0,14.08,14.09,14.06,14.08,187050.0
2019-04-02 15:00:00,14.08,14.09,14.08,14.08,127450.0,14.08,14.09,14.08,14.08,127450.0
2019-04-02 15:10:00,14.09,14.1,14.09,14.09,205000.0,14.09,14.1,14.09,14.09,205000.0
2019-04-02 15:20:00,14.09,14.1,14.08,14.08,116250.0,14.09,14.1,14.08,14.08,116250.0
2019-04-02 15:30:00,14.08,14.09,14.08,14.08,422050.0,14.08,14.09,14.08,14.08,422050.0
2019-04-02 15:40:00,14.08,14.09,14.07,14.09,528500.0,14.08,14.09,14.07,14.09,528500.0
2019-04-02 15:50:00,14.09,14.12,14.09,14.1,1521100.0,14.09,14.12,14.09,14.1,1521100.0
2019-04-03 09:30:00,14.09,14.09,14.03,14.04,1222000.0,14.09,14.09,14.03,14.04,1222000.0
2019-04-03 09:40:00,14.05,14.09,14.03,14.08,508000.0,14.05,14.09,14.03,14.08,508000.0
2019-04-03 09:50:00,14.08,14.1,14.06,14.07,392500.0,14.08,14.1,14.06,14.07,392500.0
2019-04-03 10:00:00,14.06,14.08,14.04,14.08,643550.0,14.06,14.08,14.04,14.08,643550.0
2019-04-03 10:10:00,14.08,14.13,14.08,14.11,705800.0,14.08,14.13,14.08,14.11,705800.0
2019-04-03 10:20:00,14.11,14.12,14.1,14.11,342950.0,14.11,14.12,14.1,14.11,342950.0
2019-04-03 10:30:00,14.12,14.15,14.11,14.15,325850.0,14.12,14.15,14.11,14.15,325850.0
2019-04-03 10:40:00,14.15,14.15,14.12,14.12,307000.0,14.15,14.15,14.12,14.12,307000.0
2019-04-03 10:50:00,14.12,14.12,14.11,14.12,250000.0,14.12,14.12,14.11,14.12,250000.0
2019-04-03 11:00:00,14.12,14.13,14.1,14.1,289950.0,14.12,14.13,14.1,14.1,289950.0
2019-04-03 11:10:00,14.1,14.11,14.09,14.09,364000.0,14.1,14.11,14.09,14.09,364000.0
2019-04-03 11:20:00,14.08,14.09,14.07,14.08,175000.0,14.08,14.09,14.07,14.08,175000.0
2019-04-03 11:30:00,14.08,14.09,14.07,14.07,195000.0,14.08,14.09,14.07,14.07,195000.0
2019-04-03 11:40:00,14.07,14.07,14.05,14.06,259700.0,14.07,14.07,14.05,14.06,259700.0
2019-04-03 11:50:00,14.07,14.09,14.07,14.07,226150.0,14.07,14.09,14.07,14.07,226150.0
2019-04-03 12:00:00,14.06,14.08,14.06,14.08,234700.0,14.06,14.08,14.06,14.08,234700.0
2019-04-03 12:10:00,14.08,14.09,14.08,14.08,75500.0,14.08,14.09,14.08,14.08,75500.0
2019-04-03 12:20:00,14.08,14.09,14.08,14.09,255750.0,14.08,14.09,14.08,14.09,255750.0
2019-04-03 12:30:00,14.09,14.11,14.09,14.1,260000.0,14.09,14.11,14.09,14.1,260000.0
2019-04-03 12:40:00,14.1,14.11,14.1,14.1,200000.0,14.1,14.11,14.1,14.1,200000.0
2019-04-03 12:50:00,14.1,14.11,14.09,14.1,185000.0,14.1,14.11,14.09,14.1,185000.0
2019-04-03 13:00:00,14.11,14.13,14.11,14.13,224800.0,14.11,14.13,14.11,14.13,224800.0
2019-04-03 13:10:00,14.13,14.14,14.13,14.13,171050.0,14.13,14.14,14.13,14.13,171050.0
2019-04-03 13:20:00,14.13,14.13,14.12,14.13,208750.0,14.13,14.13,14.12,14.13,208750.0
2019-04-03 13:30:00,14.12,14.12,14.11,14.11,100000.0,14.12,14.12,14.11,14.11,100000.0
2019-04-03 13:40:00,14.11,14.11,14.1,14.1,77000.0,14.11,14.11,14.1,14.1,77000.0
2019-04-03 13:50:00,14.1,14.11,14.09,14.11,203650.0,14.1,14.11,14.09,14.11,203650.0
2019-04-03 14:00:00,14.11,14.12,14.1,14.12,84950.0,14.11,14.12,14.1,14.12,84950.0
2019-04-03 14:10:00,14.11,14.11,14.09,14.1,174550.0,14.11,14.11,14.09,14.1,174550.0
2019-04-03 14:20:00,14.1,14.12,14.1,14.12,147350.0,14.1,14.12,14.1,14.12,147350.0
2019-04-03 14:30:00,14.11,14.11,14.08,14.08,279400.0,14.11,14.11,14.08,14.08,279400.0
2019-04-03 14:40:00,14.07,14.1,14.07,14.09,246300.0,14.07,14.1,14.07,14.09,246300.0
2019-04-03 14:50:00,14.1,14.12,14.09,14.1,121250.0,14.1,14.12,14.09,14.1,121250.0
2019-04-03 15:00:00,14.09,14.11,14.09,14.1,115550.0,14.09,14.11,14.09,14.1,115550.0
2019-04-03 15:10:00,14.09,14.09,14.08,14.09,105050.0,14.09,14.09,14.08,14.09,105050.0
2019-04-03 15:20:00,14.09,14.11,14.08,14.11,146150.0,14.09,14.11,14.08,14.11,146150.0
2019-04-03 15:30:00,14.1,14.1,14.09,14.1,115050.0,14.1,14.1,14.09,14.1,115050.0
2019-04-03 15:40:00,14.1,14.13,14.09,14.12,530650.0,14.1,14.13,14.09,14.12,530650.0
2019-04-03 15:50:00,14.12,14.13,14.11,14.11,689800.0,14.12,14.13,14.11,14.11,689800.0
2019-04-04 09:30:00,14.1,14.11,14.05,14.05,388700.0,14.1,14.11,14.05,14.05,388700.0
2019-04-04 09:40:00,14.06,14.18,14.06,14.15,929800.0,14.06,14.18,14.06,14.15,929800.0
2019-04-04 09:50:00,14.14,14.14,13.98,13.98,1950800.0,14.14,14.14,13.98,13.98,1950800.0
2019-04-04 10:00:00,13.98,14.04,13.93,14.03,2386700.0,13.98,14.04,13.93,14.03,2386700.0
2019-04-04 10:10:00,14.01,14.06,14.01,14.04,675350.0,14.01,14.06,14.01,14.04,675350.0
2019-04-04 10:20:00,14.04,14.04,13.96,13.96,944300.0,14.04,14.04,13.96,13.96,944300.0
2019-04-04 10:30:00,13.96,13.99,13.95,13.98,612900.0,13.96,13.99,13.95,13.98,612900.0
2019-04-04 10:40:00,13.99,13.99,13.96,13.99,320950.0,13.99,13.99,13.96,13.99,320950.0
2019-04-04 10:50:00,14.0,14.01,13.98,13.98,703750.0,14.0,14.01,13.98,13.98,703750.0
2019-04-04 11:00:00,13.99,14.01,13.94,13.95,942000.0,13.99,14.01,13.94,13.95,942000.0
2019-04-04 11:10:00,13.94,13.96,13.92,13.92,1329900.0,13.94,13.96,13.92,13.92,1329900.0
2019-04-04 11:20:00,13.93,13.95,13.91,13.94,503700.0,13.93,13.95,13.91,13.94,503700.0
2019-04-04 11:30:00,13.93,13.97,13.93,13.95,327600.0,13.93,13.97,13.93,13.95,327600.0
2019-04-04 11:40:00,13.96,13.96,13.94,13.95,250000.0,13.96,13.96,13.94,13.95,250000.0
2019-04-04 11:50:00,13.95,13.95,13.93,13.93,296450.0,13.95,13.95,13.93,13.93,296450.0
2019-04-04 12:00:00,13.93,13.96,13.93,13.96,115000.0,13.93,13.96,13.93,13.96,115000.0
2019-04-04 12:10:00,13.95,13.98,13.94,13.94,505950.0,13.95,13.98,13.94,13.94,505950.0
2019-04-04 12:20:00,13.94,13.96,13.92,13.94,191200.0,13.94,13.96,13.92,13.94,191200.0
2019-04-04 12:30:00,13.94,13.94,13.92,13.93,176650.0,13.94,13.94,13.92,13.93,176650.0
2019-04-04 12:40:00,13.92,13.94,13.91,13.94,301250.0,13.92,13.94,13.91,13.94,301250.0
2019-04-04 12:50:00,13.93,13.94,13.92,13.94,132900.0,13.93,13.94,13.92,13.94,132900.0
2019-04-04 13:00:00,13.94,13.96,13.94,13.95,130000.0,13.94,13.96,13.94,13.95,130000.0
2019-04-04 13:10:00,13.95,13.98,13.95,13.97,178850.0,13.95,13.98,13.95,13.97,178850.0
2019-04-04 13:20:00,13.98,13.98,13.96,13.98,145000.0,13.98,13.98,13.96,13.98,145000.0
2019-04-04 13:30:00,13.98,14.0,13.97,13.99,346600.0,13.98,14.0,13.97,13.99,346600.0
2019-04-04 13:40:00,13.99,13.99,13.97,13.97,145000.0,13.99,13.99,13.97,13.97,145000.0
2019-04-04 13:50:00,13.98,13.98,13.96,13.96,91050.0,13.98,13.98,13.96,13.96,91050.0
2019-04-04 14:00:00,13.96,13.98,13.96,13.98,128100.0,13.96,13.98,13.96,13.98,128100.0
2019-04-04 14:10:00,13.97,14.0,13.97,14.0,155500.0,13.97,14.0,13.97,14.0,155500.0
2019-04-04 14:20:00,13.99,14.0,13.99,14.0,120000.0,13.99,14.0,13.99,14.0,120000.0
2019-04-04 14:30:00,13.99,14.01,13.99,14.0,136700.0,13.99,14.01,13.99,14.0,136700.0
2019-04-04 14:40:00,14.0,14.03,14.0,14.02,144500.0,14.0,14.03,14.0,14.02,144500.0
2019-04-04 14:50:00,14.03,14.04,14.02,14.02,230800.0,14.03,14.04,14.02,14.02,230800.0
2019-04-04 15:00:00,14.02,14.03,14.01,14.01,247500.0,14.02,14.03,14.01,14.01,247500.0
2019-04-04 15:10:00,14.02,14.04,14.02,14.03,87500.0,14.02,14.04,14.02,14.03,87500.0
2019-04-04 15:20:00,14.03,14.03,14.02,14.02,197350.0,14.03,14.03,14.02,14.02,197350.0
2019-04-04 15:30:00,14.02,14.05,14.02,14.04,260000.0,14.02,14.05,14.02,14.04,260000.0
2019-04-04 15:40:00,14.04,14.05,14.04,14.04,901450.0,14.04,14.05,14.04,14.04,901450.0
2019-04-04 15:50:00,14.04,14.07,14.04,14.07,1110850.0,14.04,14.07,14.04,14.07,1110850.0
2019-04-05 09:30:00,14.07,14.16,14.03,14.1,728900.0,14.07,14.16,14.03,14.1,728900.0
2019-04-05 09:40:00,14.1,14.16,14.1,14.14,779900.0,14.1,14.16,14.1,14.14,779900.0
2019-04-05 09:50:00,14.15,14.15,14.12,14.13,480600.0,14.15,14.15,14.12,14.13,480600.0
2019-04-05 10:00:00,14.14,14.16,14.13,14.13,450600.0,14.14,14.16,14.13,14.13,450600.0
2019-04-05 10:10:00,14.13,14.15,14.12,14.12,397600.0,14.13,14.15,14.12,14.12,397600.0
2019-04-05 10:20:00,14.12,14.14,14.11,14.11,268250.0,14.12,14.14,14.11,14.11,268250.0
2019-04-05 10:30:00,14.12,14.13,14.09,14.09,440800.0,14.12,14.13,14.09,14.09,440800.0
2019-04-05 10:40:00,14.1,14.1,14.08,14.09,236050.0,14.1,14.1,14.08,14.09,236050.0
2019-04-05 10:50:00,14.09,14.11,14.09,14.09,299300.0,14.09,14.11,14.09,14.09,299300.0
2019-04-05 11:00:00,14.09,14.11,14.08,14.1,211500.0,14.09,14.11,14.08,14.1,211500.0
2019-04-05 11:10:00,14.1,14.12,14.1,14.1,285500.0,14.1,14.12,14.1,14.1,285500.0
2019-04-05 11:20:00,14.1,14.11,14.08,14.11,468750.0,14.1,14.11,14.08,14.11,468750.0
2019-04-05 11:30:00,14.11,14.11,14.09,14.09,150100.0,14.11,14.11,14.09,14.09,150100.0
2019-04-05 11:40:00,14.1,14.13,14.1,14.12,345500.0,14.1,14.13,14.1,14.12,345500.0
2019-04-05 11:50:00,14.12,14.16,14.12,14.15,675350.0,14.12,14.16,14.12,14.15,675350.0
2019-04-05 12:00:00,14.15,14.18,14.15,14.16,600550.0,14.15,14.18,14.15,14.16,600550.0
2019-04-05 12:10:00,14.16,14.17,14.14,14.15,495400.0,14.16,14.17,14.14,14.15,495400.0
2019-04-05 12:20:00,14.16,14.17,14.15,14.17,407450.0,14.16,14.17,14.15,14.17,407450.0
2019-04-05 12:30:00,14.16,14.17,14.15,14.17,611500.0,14.16,14.17,14.15,14.17,611500.0
2019-04-05 12:40:00,14.17,14.18,14.16,14.17,412500.0,14.17,14.18,14.16,14.17,412500.0
2019-04-05 12:50:00,14.17,14.18,14.17,14.18,219850.0,14.17,14.18,14.17,14.18,219850.0
2019-04-05 13:00:00,14.18,14.18,14.16,14.17,192300.0,14.18,14.18,14.16,14.17,192300.0
2019-04-05 13:10:00,14.17,14.17,14.04,14.08,2203450.0,14.17,14.17,14.04,14.08,2203450.0
2019-04-05 13:20:00,14.07,14.11,14.02,14.06,2818400.0,14.07,14.11,14.02,14.06,2818400.0
2019-04-05 13:30:00,14.07,14.1,14.05,14.1,1332150.0,14.07,14.1,14.05,14.1,1332150.0
2019-04-05 13:40:00,14.09,14.1,14.06,14.07,565800.0,14.09,14.1,14.06,14.07,565800.0
2019-04-05 13:50:00,14.08,14.09,14.07,14.08,235500.0,14.08,14.09,14.07,14.08,235500.0
2019-04-05 14:00:00,14.08,14.11,14.07,14.11,326850.0,14.08,14.11,14.07,14.11,326850.0
2019-04-05 14:10:00,14.12,14.12,14.1,14.12,337150.0,14.12,14.12,14.1,14.12,337150.0
2019-04-05 14:20:00,14.12,14.13,14.11,14.12,192650.0,14.12,14.13,14.11,14.12,192650.0
2019-04-05 14:30:00,14.11,14.18,14.11,14.16,648900.0,14.11,14.18,14.11,14.16,648900.0
2019-04-05 14:40:00,14.15,14.15,14.11,14.12,312800.0,14.15,14.15,14.11,14.12,312800.0
2019-04-05 14:50:00,14.12,14.16,14.1,14.1,1306200.0,14.12,14.16,14.1,14.1,1306200.0
2019-04-05 15:00:00,14.1,14.12,14.1,14.1,392650.0,14.1,14.12,14.1,14.1,392650.0
2019-04-05 15:10:00,14.1,14.12,14.09,14.11,272850.0,14.1,14.12,14.09,14.11,272850.0
2019-04-05 15:20:00,14.11,14.16,14.11,14.14,445500.0,14.11,14.16,14.11,14.14,445500.0
2019-04-05 15:30:00,14.14,14.18,14.14,14.17,768950.0,14.14,14.18,14.14,14.17,768950.0
2019-04-05 15:40:00,14.17,14.19,14.17,14.19,1622650.0,14.17,14.19,14.17,14.19,1622650.0
2019-04-05 15:50:00,14.19,14.19,14.16,14.17,2185100.0,14.19,14.19,14.16,14.17,2185100.0
2019-04-08 09:30:00,14.16,14.26,14.16,14.24,1826250.0,14.16,14.26,14.16,14.24,1826250.0
2019-04-08 09:40:00,14.24,14.27,14.18,14.22,616250.0,14.24,14.27,14.18,14.22,616250.0
2019-04-08 09:50:00,14.23,14.3,14.21,14.27,1009450.0,14.23,14.3,14.21,14.27,1009450.0
2019-04-08 10:00:00,14.26,14.3,14.26,14.27,686500.0,14.26,14.3,14.26,14.27,686500.0
2019-04-08 10:10:00,14.26,14.28,14.25,14.27,304200.0,14.26,14.28,14.25,14.27,304200.0
2019-04-08 10:20:00,14.26,14.27,14.25,14.27,281500.0,14.26,14.27,14.25,14.27,281500.0
2019-04-08 10:30:00,14.27,14.27,14.24,14.24,501650.0,14.27,14.27,14.24,14.24,501650.0
2019-04-08 10:40:00,14.24,14.27,14.24,14.27,271100.0,14.24,14.27,14.24,14.27,271100.0
2019-04-08 10:50:00,14.27,14.27,14.26,14.27,271450.0,14.27,14.27,14.26,14.27,271450.0
2019-04-08 11:00:00,14.27,14.3,14.27,14.29,521850.0,14.27,14.3,14.27,14.29,521850.0
2019-04-08 11:10:00,14.3,14.33,14.28,14.32,687050.0,14.3,14.33,14.28,14.32,687050.0
2019-04-08 11:20:00,14.32,14.32,14.29,14.31,430200.0,14.32,14.32,14.29,14.31,430200.0
2019-04-08 11:30:00,14.31,14.33,14.27,14.27,351450.0,14.31,14.33,14.27,14.27,351450.0
2019-04-08 11:40:00,14.27,14.29,14.26,14.27,261300.0,14.27,14.29,14.26,14.27,261300.0
2019-04-08 11:50:00,14.28,14.31,14.28,14.3,242900.0,14.28,14.31,14.28,14.3,242900.0
2019-04-08 12:00:00,14.3,14.3,14.26,14.27,210000.0,14.3,14.3,14.26,14.27,210000.0
2019-04-08 12:10:00,14.27,14.28,14.27,14.28,173050.0,14.27,14.28,14.27,14.28,173050.0
2019-04-08 12:20:00,14.3,14.31,14.29,14.3,117500.0,14.3,14.31,14.29,14.3,117500.0
2019-04-08 12:30:00,14.3,14.33,14.3,14.32,393600.0,14.3,14.33,14.3,14.32,393600.0
2019-04-08 12:40:00,14.32,14.32,14.3,14.3,108850.0,14.32,14.32,14.3,14.3,108850.0
2019-04-08 12:50:00,14.3,14.3,14.29,14.3,110000.0,14.3,14.3,14.29,14.3,110000.0
2019-04-08 13:00:00,14.29,14.29,14.28,14.29,75000.0,14.29,14.29,14.28,14.29,75000.0
2019-04-08 13:10:00,14.3,14.3,14.29,14.3,108900.0,14.3,14.3,14.29,14.3,108900.0
2019-04-08 13:20:00,14.3,14.3,14.3,14.3,67850.0,14.3,14.3,14.3,14.3,67850.0
2019-04-08 13:30:00,14.3,14.32,14.3,14.31,195000.0,14.3,14.32,14.3,14.31,195000.0
2019-04-08 13:40:00,14.31,14.31,14.31,14.31,99350.0,14.31,14.31,14.31,14.31,99350.0
2019-04-08 13:50:00,14.31,14.32,14.31,14.32,468900.0,14.31,14.32,14.31,14.32,468900.0
2019-04-08 14:00:00,14.32,14.32,14.31,14.31,137650.0,14.32,14.32,14.31,14.31,137650.0
2019-04-08 14:10:00,14.31,14.32,14.3,14.31,172950.0,14.31,14.32,14.3,14.31,172950.0
2019-04-08 14:20:00,14.3,14.3,14.29,14.3,317750.0,14.3,14.3,14.29,14.3,317750.0
2019-04-08 14:30:00,14.3,14.3,14.29,14.29,115000.0,14.3,14.3,14.29,14.29,115000.0
2019-04-08 14:40:00,14.3,14.3,14.28,14.28,132500.0,14.3,14.3,14.28,14.28,132500.0
2019-04-08 14:50:00,14.29,14.29,14.28,14.28,196000.0,14.29,14.29,14.28,14.28,196000.0
2019-04-08 15:00:00,14.29,14.3,14.28,14.29,242500.0,14.29,14.3,14.28,14.29,242500.0
2019-04-08 15:10:00,14.3,14.3,14.28,14.28,145000.0,14.3,14.3,14.28,14.28,145000.0
2019-04-08 15:20:00,14.29,14.29,14.27,14.27,477200.0,14.29,14.29,14.27,14.27,477200.0
2019-04-08 15:30:00,14.27,14.29,14.27,14.29,348650.0,14.27,14.29,14.27,14.29,348650.0
2019-04-08 15:40:00,14.29,14.3,14.28,14.29,588050.0,14.29,14.3,14.28,14.29,588050.0
2019-04-08 15:50:00,14.29,14.31,14.29,14.3,1210550.0,14.29,14.31,14.29,14.3,1210550.0
2019-04-09 09:30:00,14.26,14.35,14.26,14.33,670650.0,14.26,14.35,14.26,14.33,670650.0
2019-04-09 09:40:00,14.32,14.37,14.31,14.35,937150.0,14.32,14.37,14.31,14.35,937150.0
2019-04-09 09:50:00,14.34,14.4,14.34,14.39,1433500.0,14.34,14.4,14.34,14.39,1433500.0
2019-04-09 10:00:00,14.39,14.42,14.36,14.42,995800.0,14.39,14.42,14.36,14.42,995800.0
2019-04-09 10:10:00,14.42,14.42,14.38,14.4,578450.0,14.42,14.42,14.38,14.4,578450.0
2019-04-09 10:20:00,14.4,14.41,14.39,14.4,543700.0,14.4,14.41,14.39,14.4,543700.0
2019-04-09 10:30:00,14.4,14.4,14.38,14.38,196000.0,14.4,14.4,14.38,14.38,196000.0
2019-04-09 10:40:00,14.38,14.39,14.37,14.38,982250.0,14.38,14.39,14.37,14.38,982250.0
2019-04-09 10:50:00,14.38,14.39,14.38,14.38,170000.0,14.38,14.39,14.38,14.38,170000.0
2019-04-09 11:00:00,14.38,14.38,14.35,14.35,244500.0,14.38,14.38,14.35,14.35,244500.0
2019-04-09 11:10:00,14.35,14.36,14.35,14.36,89450.0,14.35,14.36,14.35,14.36,89450.0
2019-04-09 11:20:00,14.36,14.36,14.33,14.33,236900.0,14.36,14.36,14.33,14.33,236900.0
2019-04-09 11:30:00,14.33,14.34,14.32,14.34,378000.0,14.33,14.34,14.32,14.34,378000.0
2019-04-09 11:40:00,14.33,14.34,14.32,14.33,341600.0,14.33,14.34,14.32,14.33,341600.0
2019-04-09 11:50:00,14.33,14.33,14.31,14.32,267500.0,14.33,14.33,14.31,14.32,267500.0
2019-04-09 12:00:00,14.32,14.32,14.31,14.32,75000.0,14.32,14.32,14.31,14.32,75000.0
2019-04-09 12:10:00,14.33,14.35,14.33,14.34,184950.0,14.33,14.35,14.33,14.34,184950.0
2019-04-09 12:20:00,14.34,14.35,14.34,14.35,241100.0,14.34,14.35,14.34,14.35,241100.0
2019-04-09 12:30:00,14.35,14.36,14.34,14.34,220150.0,14.35,14.36,14.34,14.34,220150.0
2019-04-09 12:40:00,14.33,14.33,14.32,14.32,82500.0,14.33,14.33,14.32,14.32,82500.0
2019-04-09 12:50:00,14.34,14.34,14.33,14.34,72500.0,14.34,14.34,14.33,14.34,72500.0
2019-04-09 13:00:00,14.34,14.35,14.33,14.34,123000.0,14.34,14.35,14.33,14.34,123000.0
2019-04-09 13:10:00,14.34,14.34,14.33,14.33,93850.0,14.34,14.34,14.33,14.33,93850.0
2019-04-09 13:20:00,14.33,14.34,14.33,14.33,170100.0,14.33,14.34,14.33,14.33,170100.0
2019-04-09 13:30:00,14.33,14.34,14.32,14.33,150000.0,14.33,14.34,14.32,14.33,150000.0
2019-04-09 13:40:00,14.34,14.34,14.33,14.33,205000.0,14.34,14.34,14.33,14.33,205000.0
2019-04-09 13:50:00,14.32,14.32,14.29,14.29,473050.0,14.32,14.32,14.29,14.29,473050.0
2019-04-09 14:00:00,14.29,14.29,14.27,14.27,223050.0,14.29,14.29,14.27,14.27,223050.0
2019-04-09 14:10:00,14.29,14.29,14.27,14.27,185000.0,14.29,14.29,14.27,14.27,185000.0
2019-04-09 14:20:00,14.27,14.27,14.26,14.26,175250.0,14.27,14.27,14.26,14.26,175250.0
2019-04-09 14:30:00,14.26,14.27,14.25,14.27,436300.0,14.26,14.27,14.25,14.27,436300.0
2019-04-09 14:40:00,14.25,14.25,14.23,14.24,249300.0,14.25,14.25,14.23,14.24,249300.0
2019-04-09 14:50:00,14.24,14.25,14.23,14.25,180600.0,14.24,14.25,14.23,14.25,180600.0
2019-04-09 15:00:00,14.25,14.26,14.25,14.26,249950.0,14.25,14.26,14.25,14.26,249950.0
2019-04-09 15:10:00,14.25,14.26,14.24,14.24,199500.0,14.25,14.26,14.24,14.24,199500.0
2019-04-09 15:20:00,14.25,14.25,14.22,14.22,299950.0,14.25,14.25,14.22,14.22,299950.0
2019-04-09 15:30:00,14.23,14.25,14.23,14.24,417800.0,14.23,14.25,14.23,14.24,417800.0
2019-04-09 15:40:00,14.24,14.26,14.24,14.25,681300.0,14.24,14.26,14.24,14.25,681300.0
2019-04-09 15:50:00,14.24,14.24,14.2,14.22,1241300.0,14.24,14.24,14.2,14.22,1241300.0
2019-04-10 09:30:00,14.22,14.32,14.22,14.3,694950.0,14.22,14.32,14.22,14.3,694950.0
2019-04-10 09:40:00,14.31,14.35,14.31,14.34,758500.0,14.31,14.35,14.31,14.34,758500.0
2019-04-10 09:50:00,14.32,14.33,14.28,14.31,202500.0,14.32,14.33,14.28,14.31,202500.0
2019-04-10 10:00:00,14.31,14.32,14.26,14.28,491450.0,14.31,14.32,14.26,14.28,491450.0
2019-04-10 10:10:00,14.28,14.33,14.28,14.31,160000.0,14.28,14.33,14.28,14.31,160000.0
2019-04-10 10:20:00,14.32,14.37,14.31,14.34,301250.0,14.32,14.37,14.31,14.34,301250.0
2019-04-10 10:30:00,14.34,14.36,14.32,14.33,268750.0,14.34,14.36,14.32,14.33,268750.0
2019-04-10 10:40:00,14.34,14.37,14.34,14.35,272500.0,14.34,14.37,14.34,14.35,272500.0
2019-04-10 10:50:00,14.34,14.35,14.34,14.34,142300.0,14.34,14.35,14.34,14.34,142300.0
2019-04-10 11:00:00,14.34,14.34,14.32,14.34,132500.0,14.34,14.34,14.32,14.34,132500.0
2019-04-10 11:10:00,14.35,14.35,14.33,14.33,155050.0,14.35,14.35,14.33,14.33,155050.0
2019-04-10 11:20:00,14.33,14.34,14.32,14.32,184450.0,14.33,14.34,14.32,14.32,184450.0
2019-04-10 11:30:00,14.33,14.36,14.33,14.36,110750.0,14.33,14.36,14.33,14.36,110750.0
2019-04-10 11:40:00,14.36,14.36,14.33,14.33,290000.0,14.36,14.36,14.33,14.33,290000.0
2019-04-10 11:50:00,14.32,14.33,14.31,14.32,430850.0,14.32,14.33,14.31,14.32,430850.0
2019-04-10 12:00:00,14.34,14.35,14.33,14.35,80050.0,14.34,14.35,14.33,14.35,80050.0
2019-04-10 12:10:00,14.35,14.36,14.33,14.36,70000.0,14.35,14.36,14.33,14.36,70000.0
2019-04-10 12:20:00,14.35,14.36,14.35,14.36,221100.0,14.35,14.36,14.35,14.36,221100.0
2019-04-10 12:30:00,14.35,14.35,14.32,14.33,146300.0,14.35,14.35,14.32,14.33,146300.0
2019-04-10 12:40:00,14.31,14.35,14.31,14.35,60000.0,14.31,14.35,14.31,14.35,60000.0
2019-04-10 12:50:00,14.35,14.35,14.34,14.35,25000.0,14.35,14.35,14.34,14.35,25000.0
2019-04-10 13:00:00,14.34,14.35,14.33,14.33,257550.0,14.34,14.35,14.33,14.33,257550.0
2019-04-10 13:10:00,14.32,14.33,14.32,14.33,102500.0,14.32,14.33,14.32,14.33,102500.0
2019-04-10 13:20:00,14.33,14.34,14.32,14.34,118750.0,14.33,14.34,14.32,14.34,118750.0
2019-04-10 13:30:00,14.33,14.34,14.33,14.33,70000.0,14.33,14.34,14.33,14.33,70000.0
2019-04-10 13:40:00,14.34,14.34,14.33,14.34,65000.0,14.34,14.34,14.33,14.34,65000.0
2019-04-10 13:50:00,14.34,14.35,14.33,14.35,75000.0,14.34,14.35,14.33,14.35,75000.0
2019-04-10 14:00:00,14.35,14.35,14.33,14.33,151550.0,14.35,14.35,14.33,14.33,151550.0
2019-04-10 14:10:00,14.33,14.33,14.32,14.33,137700.0,14.33,14.33,14.32,14.33,137700.0
2019-04-10 14:20:00,14.33,14.33,14.31,14.33,132300.0,14.33,14.33,14.31,14.33,132300.0
2019-04-10 14:30:00,14.32,14.34,14.32,14.33,120050.0,14.32,14.34,14.32,14.33,120050.0
2019-04-10 14:40:00,14.32,14.32,14.31,14.31,165000.0,14.32,14.32,14.31,14.31,165000.0
2019-04-10 14:50:00,14.32,14.33,14.32,14.33,66500.0,14.32,14.33,14.32,14.33,66500.0
2019-04-10 15:00:00,14.33,14.36,14.33,14.36,268450.0,14.33,14.36,14.33,14.36,268450.0
2019-04-10 15:10:00,14.36,14.36,14.34,14.35,131000.0,14.36,14.36,14.34,14.35,131000.0
2019-04-10 15:20:00,14.35,14.37,14.35,14.37,357150.0,14.35,14.37,14.35,14.37,357150.0
2019-04-10 15:30:00,14.38,14.39,14.37,14.38,555050.0,14.38,14.39,14.37,14.38,555050.0
2019-04-10 15:40:00,14.38,14.39,14.38,14.39,430850.0,14.38,14.39,14.38,14.39,430850.0
2019-04-10 15:50:00,14.39,14.39,14.36,14.38,1316450.0,14.39,14.39,14.36,14.38,1316450.0
2019-04-11 09:30:00,14.24,14.26,14.18,14.21,2270450.0,14.24,14.26,14.18,14.21,2270450.0
2019-04-11 09:40:00,14.21,14.23,14.13,14.13,2084950.0,14.21,14.23,14.13,14.13,2084950.0
2019-04-11 09:50:00,14.13,14.17,14.1,14.17,1351850.0,14.13,14.17,14.1,14.17,1351850.0
2019-04-11 10:00:00,14.17,14.19,14.13,14.17,1015400.0,14.17,14.19,14.13,14.17,1015400.0
2019-04-11 10:10:00,14.18,14.18,14.15,14.16,343550.0,14.18,14.18,14.15,14.16,343550.0
2019-04-11 10:20:00,14.15,14.17,14.13,14.17,340000.0,14.15,14.17,14.13,14.17,340000.0
2019-04-11 10:30:00,14.17,14.17,14.14,14.17,255500.0,14.17,14.17,14.14,14.17,255500.0
2019-04-11 10:40:00,14.16,14.22,14.16,14.17,1106100.0,14.16,14.22,14.16,14.17,1106100.0
2019-04-11 10:50:00,14.17,14.17,14.15,14.16,153450.0,14.17,14.17,14.15,14.16,153450.0
2019-04-11 11:00:00,14.17,14.17,14.15,14.15,240100.0,14.17,14.17,14.15,14.15,240100.0
2019-04-11 11:10:00,14.15,14.16,14.14,14.15,212350.0,14.15,14.16,14.14,14.15,212350.0
2019-04-11 11:20:00,14.15,14.16,14.15,14.16,185000.0,14.15,14.16,14.15,14.16,185000.0
2019-04-11 11:30:00,14.16,14.17,14.15,14.15,255450.0,14.16,14.17,14.15,14.15,255450.0
2019-04-11 11:40:00,14.15,14.16,14.14,14.15,390000.0,14.15,14.16,14.14,14.15,390000.0
2019-04-11 11:50:00,14.15,14.16,14.15,14.15,65000.0,14.15,14.16,14.15,14.15,65000.0
2019-04-11 12:00:00,14.15,14.17,14.15,14.15,241550.0,14.15,14.17,14.15,14.15,241550.0
2019-04-11 12:10:00,14.15,14.15,14.14,14.15,150750.0,14.15,14.15,14.14,14.15,150750.0
2019-04-11 12:20:00,14.16,14.17,14.15,14.16,318850.0,14.16,14.17,14.15,14.16,318850.0
2019-04-11 12:30:00,14.16,14.16,14.15,14.15,125850.0,14.16,14.16,14.15,14.15,125850.0
2019-04-11 12:40:00,14.14,14.16,14.14,14.16,117500.0,14.14,14.16,14.14,14.16,117500.0
2019-04-11 12:50:00,14.16,14.18,14.16,14.18,291000.0,14.16,14.18,14.16,14.18,291000.0
2019-04-11 13:00:00,14.18,14.18,14.17,14.18,195000.0,14.18,14.18,14.17,14.18,195000.0
2019-04-11 13:10:00,14.17,14.18,14.17,14.17,133550.0,14.17,14.18,14.17,14.17,133550.0
2019-04-11 13:20:00,14.17,14.18,14.17,14.18,40000.0,14.17,14.18,14.17,14.18,40000.0
2019-04-11 13:30:00,14.17,14.17,14.16,14.17,105000.0,14.17,14.17,14.16,14.17,105000.0
2019-04-11 13:40:00,14.16,14.17,14.16,14.17,54200.0,14.16,14.17,14.16,14.17,54200.0
2019-04-11 13:50:00,14.18,14.18,14.16,14.17,195500.0,14.18,14.18,14.16,14.17,195500.0
2019-04-11 14:00:00,14.16,14.16,14.15,14.16,140500.0,14.16,14.16,14.15,14.16,140500.0
2019-04-11 14:10:00,14.16,14.18,14.16,14.18,77950.0,14.16,14.18,14.16,14.18,77950.0
2019-04-11 14:20:00,14.18,14.18,14.17,14.17,151500.0,14.18,14.18,14.17,14.17,151500.0
2019-04-11 14:30:00,14.16,14.18,14.16,14.18,90000.0,14.16,14.18,14.16,14.18,90000.0
2019-04-11 14:40:00,14.18,14.18,14.16,14.16,115250.0,14.18,14.18,14.16,14.16,115250.0
2019-04-11 14:50:00,14.16,14.18,14.16,14.17,304400.0,14.16,14.18,14.16,14.17,304400.0
2019-04-11 15:00:00,14.18,14.18,14.17,14.17,157500.0,14.18,14.18,14.17,14.17,157500.0
2019-04-11 15:10:00,14.17,14.17,14.16,14.16,135350.0,14.17,14.17,14.16,14.16,135350.0
2019-04-11 15:20:00,14.16,14.17,14.15,14.17,242700.0,14.16,14.17,14.15,14.17,242700.0
2019-04-11 15:30:00,14.17,14.18,14.16,14.16,484350.0,14.17,14.18,14.16,14.16,484350.0
2019-04-11 15:40:00,14.17,14.17,14.14,14.14,1013150.0,14.17,14.17,14.14,14.14,1013150.0
2019-04-11 15:50:00,14.15,14.19,14.15,14.16,2946200.0,14.15,14.19,14.15,14.16,2946200.0
2019-04-12 09:30:00,14.15,14.27,14.15,14.22,1306400.0,14.15,14.27,14.15,14.22,1306400.0
2019-04-12 09:40:00,14.23,14.29,14.23,14.24,613650.0,14.23,14.29,14.23,14.24,613650.0
2019-04-12 09:50:00,14.23,14.25,14.2,14.24,505100.0,14.23,14.25,14.2,14.24,505100.0
2019-04-12 10:00:00,14.24,14.26,14.21,14.24,376350.0,14.24,14.26,14.21,14.24,376350.0
2019-04-12 10:10:00,14.24,14.26,14.24,14.24,396250.0,14.24,14.26,14.24,14.24,396250.0
2019-04-12 10:20:00,14.24,14.26,14.24,14.26,245150.0,14.24,14.26,14.24,14.26,245150.0
2019-04-12 10:30:00,14.26,14.26,14.23,14.26,150150.0,14.26,14.26,14.23,14.26,150150.0
2019-04-12 10:40:00,14.25,14.28,14.24,14.28,297250.0,14.25,14.28,14.24,14.28,297250.0
2019-04-12 10:50:00,14.28,14.29,14.27,14.28,887400.0,14.28,14.29,14.27,14.28,887400.0
2019-04-12 11:00:00,14.27,14.28,14.26,14.26,260000.0,14.27,14.28,14.26,14.26,260000.0
2019-04-12 11:10:00,14.26,14.28,14.26,14.27,275350.0,14.26,14.28,14.26,14.27,275350.0
2019-04-12 11:20:00,14.27,14.28,14.27,14.28,198250.0,14.27,14.28,14.27,14.28,198250.0
2019-04-12 11:30:00,14.28,14.29,14.27,14.27,110050.0,14.28,14.29,14.27,14.27,110050.0
2019-04-12 11:40:00,14.27,14.28,14.26,14.28,218500.0,14.27,14.28,14.26,14.28,218500.0
2019-04-12 11:50:00,14.28,14.28,14.26,14.27,279500.0,14.28,14.28,14.26,14.27,279500.0
2019-04-12 12:00:00,14.27,14.28,14.26,14.27,436450.0,14.27,14.28,14.26,14.27,436450.0
2019-04-12 12:10:00,14.28,14.29,14.28,14.29,260550.0,14.28,14.29,14.28,14.29,260550.0
2019-04-12 12:20:00,14.29,14.3,14.29,14.29,172600.0,14.29,14.3,14.29,14.29,172600.0
2019-04-12 12:30:00,14.3,14.31,14.29,14.29,476600.0,14.3,14.31,14.29,14.29,476600.0
2019-04-12 12:40:00,14.29,14.29,14.28,14.29,145150.0,14.29,14.29,14.28,14.29,145150.0
2019-04-12 12:50:00,14.29,14.29,14.28,14.28,67850.0,14.29,14.29,14.28,14.28,67850.0
2019-04-12 13:00:00,14.28,14.29,14.28,14.28,732800.0,14.28,14.29,14.28,14.28,732800.0
2019-04-12 13:10:00,14.28,14.28,14.25,14.28,501500.0,14.28,14.28,14.25,14.28,501500.0
2019-04-12 13:20:00,14.27,14.27,14.24,14.24,222500.0,14.27,14.27,14.24,14.24,222500.0
2019-04-12 13:30:00,14.24,14.25,14.22,14.25,285100.0,14.24,14.25,14.22,14.25,285100.0
2019-04-12 13:40:00,14.24,14.24,14.23,14.23,156950.0,14.24,14.24,14.23,14.23,156950.0
2019-04-12 13:50:00,14.24,14.24,14.23,14.23,55000.0,14.24,14.24,14.23,14.23,55000.0
2019-04-12 14:00:00,14.23,14.24,14.23,14.24,118750.0,14.23,14.24,14.23,14.24,118750.0
2019-04-12 14:10:00,14.23,14.24,14.22,14.24,112500.0,14.23,14.24,14.22,14.24,112500.0
2019-04-12 14:20:00,14.24,14.24,14.23,14.23,58250.0,14.24,14.24,14.23,14.23,58250.0
2019-04-12 14:30:00,14.25,14.25,14.24,14.25,81550.0,14.25,14.25,14.24,14.25,81550.0
2019-04-12 14:40:00,14.25,14.25,14.24,14.24,32650.0,14.25,14.25,14.24,14.24,32650.0
2019-04-12 14:50:00,14.24,14.25,14.24,14.24,100000.0,14.24,14.25,14.24,14.24,100000.0
2019-04-12 15:00:00,14.23,14.23,14.22,14.22,181000.0,14.23,14.23,14.22,14.22,181000.0
2019-04-12 15:10:00,14.22,14.24,14.22,14.24,153950.0,14.22,14.24,14.22,14.24,153950.0
2019-04-12 15:20:00,14.23,14.25,14.23,14.24,205150.0,14.23,14.25,14.23,14.24,205150.0
2019-04-12 15:30:00,14.24,14.27,14.23,14.26,272200.0,14.24,14.27,14.23,14.26,272200.0
2019-04-12 15:40:00,14.26,14.28,14.25,14.28,454400.0,14.26,14.28,14.25,14.28,454400.0
2019-04-12 15:50:00,14.27,14.27,14.24,14.25,1242850.0,14.27,14.27,14.24,14.25,1242850.0
2019-04-15 09:30:00,14.24,14.25,14.22,14.23,349650.0,14.24,14.25,14.22,14.23,349650.0
2019-04-15 09:40:00,14.23,14.25,14.19,14.24,341450.0,14.23,14.25,14.19,14.24,341450.0
2019-04-15 09:50:00,14.24,14.24,14.2,14.2,263200.0,14.24,14.24,14.2,14.2,263200.0
2019-04-15 10:00:00,14.21,14.22,14.18,14.18,302650.0,14.21,14.22,14.18,14.18,302650.0
2019-04-15 10:10:00,14.18,14.2,14.17,14.19,505900.0,14.18,14.2,14.17,14.19,505900.0
2019-04-15 10:20:00,14.18,14.2,14.18,14.2,220000.0,14.18,14.2,14.18,14.2,220000.0
2019-04-15 10:30:00,14.2,14.24,14.2,14.22,247700.0,14.2,14.24,14.2,14.22,247700.0
2019-04-15 10:40:00,14.22,14.26,14.21,14.26,237150.0,14.22,14.26,14.21,14.26,237150.0
2019-04-15 10:50:00,14.27,14.28,14.26,14.27,217800.0,14.27,14.28,14.26,14.27,217800.0
2019-04-15 11:00:00,14.28,14.28,14.26,14.27,286000.0,14.28,14.28,14.26,14.27,286000.0
2019-04-15 11:10:00,14.27,14.29,14.26,14.28,268500.0,14.27,14.29,14.26,14.28,268500.0
2019-04-15 11:20:00,14.29,14.29,14.26,14.26,192500.0,14.29,14.29,14.26,14.26,192500.0
2019-04-15 11:30:00,14.25,14.26,14.24,14.25,205900.0,14.25,14.26,14.24,14.25,205900.0
2019-04-15 11:40:00,14.25,14.28,14.24,14.28,121000.0,14.25,14.28,14.24,14.28,121000.0
2019-04-15 11:50:00,14.28,14.29,14.26,14.26,152500.0,14.28,14.29,14.26,14.26,152500.0
2019-04-15 12:00:00,14.26,14.28,14.26,14.28,80000.0,14.26,14.28,14.26,14.28,80000.0
2019-04-15 12:10:00,14.27,14.28,14.26,14.27,325000.0,14.27,14.28,14.26,14.27,325000.0
2019-04-15 12:20:00,14.27,14.27,14.23,14.23,136050.0,14.27,14.27,14.23,14.23,136050.0
2019-04-15 12:30:00,14.23,14.26,14.23,14.26,80000.0,14.23,14.26,14.23,14.26,80000.0
2019-04-15 12:40:00,14.26,14.26,14.24,14.24,106550.0,14.26,14.26,14.24,14.24,106550.0
2019-04-15 12:50:00,14.25,14.26,14.25,14.26,75000.0,14.25,14.26,14.25,14.26,75000.0
2019-04-15 13:00:00,14.26,14.26,14.25,14.26,42500.0,14.26,14.26,14.25,14.26,42500.0
2019-04-15 13:10:00,14.26,14.27,14.26,14.26,70000.0,14.26,14.27,14.26,14.26,70000.0
2019-04-15 13:20:00,14.26,14.26,14.25,14.25,115200.0,14.26,14.26,14.25,14.25,115200.0
2019-04-15 13:30:00,14.26,14.26,14.25,14.25,65000.0,14.26,14.26,14.25,14.25,65000.0
2019-04-15 13:40:00,14.26,14.27,14.26,14.26,71000.0,14.26,14.27,14.26,14.26,71000.0
2019-04-15 13:50:00,14.26,14.28,14.26,14.27,95000.0,14.26,14.28,14.26,14.27,95000.0
2019-04-15 14:00:00,14.27,14.27,14.25,14.25,102000.0,14.27,14.27,14.25,14.25,102000.0
2019-04-15 14:10:00,14.27,14.27,14.24,14.24,213700.0,14.27,14.27,14.24,14.24,213700.0
2019-04-15 14:20:00,14.24,14.24,14.23,14.23,65700.0,14.24,14.24,14.23,14.23,65700.0
2019-04-15 14:30:00,14.24,14.25,14.24,14.24,124050.0,14.24,14.25,14.24,14.24,124050.0
2019-04-15 14:40:00,14.24,14.27,14.24,14.27,67250.0,14.24,14.27,14.24,14.27,67250.0
2019-04-15 14:50:00,14.27,14.28,14.26,14.27,133850.0,14.27,14.28,14.26,14.27,133850.0
2019-04-15 15:00:00,14.27,14.28,14.27,14.27,70000.0,14.27,14.28,14.27,14.27,70000.0
2019-04-15 15:10:00,14.28,14.29,14.26,14.27,291550.0,14.28,14.29,14.26,14.27,291550.0
2019-04-15 15:20:00,14.27,14.27,14.25,14.25,145000.0,14.27,14.27,14.25,14.25,145000.0
2019-04-15 15:30:00,14.25,14.25,14.23,14.23,270000.0,14.25,14.25,14.23,14.23,270000.0
2019-04-15 15:40:00,14.24,14.24,14.22,14.23,311800.0,14.24,14.24,14.22,14.23,311800.0
2019-04-15 15:50:00,14.24,14.25,14.22,14.24,592200.0,14.24,14.25,14.22,14.24,592200.0
2019-04-16 09:30:00,14.33,14.33,14.26,14.28,440100.0,14.33,14.33,14.26,14.28,440100.0
2019-04-16 09:40:00,14.29,14.29,14.24,14.25,256850.0,14.29,14.29,14.24,14.25,256850.0
2019-04-16 09:50:00,14.25,14.28,14.24,14.25,433100.0,14.25,14.28,14.24,14.25,433100.0
2019-04-16 10:00:00,14.26,14.26,14.2,14.2,287900.0,14.26,14.26,14.2,14.2,287900.0
2019-04-16 10:10:00,14.22,14.24,14.2,14.2,377100.0,14.22,14.24,14.2,14.2,377100.0
2019-04-16 10:20:00,14.21,14.25,14.21,14.25,282250.0,14.21,14.25,14.21,14.25,282250.0
2019-04-16 10:30:00,14.25,14.26,14.24,14.26,600900.0,14.25,14.26,14.24,14.26,600900.0
2019-04-16 10:40:00,14.27,14.27,14.21,14.21,564450.0,14.27,14.27,14.21,14.21,564450.0
2019-04-16 10:50:00,14.2,14.24,14.2,14.22,192050.0,14.2,14.24,14.2,14.22,192050.0
2019-04-16 11:00:00,14.23,14.23,14.2,14.2,158500.0,14.23,14.23,14.2,14.2,158500.0
2019-04-16 11:10:00,14.2,14.2,14.19,14.2,151800.0,14.2,14.2,14.19,14.2,151800.0
2019-04-16 11:20:00,14.21,14.24,14.21,14.22,350000.0,14.21,14.24,14.21,14.22,350000.0
2019-04-16 11:30:00,14.22,14.22,14.2,14.21,65000.0,14.22,14.22,14.2,14.21,65000.0
2019-04-16 11:40:00,14.22,14.22,14.2,14.2,113600.0,14.22,14.22,14.2,14.2,113600.0
2019-04-16 11:50:00,14.19,14.21,14.19,14.2,145000.0,14.19,14.21,14.19,14.2,145000.0
2019-04-16 12:00:00,14.19,14.2,14.18,14.18,228550.0,14.19,14.2,14.18,14.18,228550.0
2019-04-16 12:10:00,14.18,14.18,14.17,14.17,467250.0,14.18,14.18,14.17,14.17,467250.0
2019-04-16 12:20:00,14.17,14.18,14.16,14.17,175000.0,14.17,14.18,14.16,14.17,175000.0
2019-04-16 12:30:00,14.18,14.18,14.17,14.18,200000.0,14.18,14.18,14.17,14.18,200000.0
2019-04-16 12:40:00,14.18,14.18,14.15,14.16,127750.0,14.18,14.18,14.15,14.16,127750.0
2019-04-16 12:50:00,14.15,14.16,14.15,14.16,180550.0,14.15,14.16,14.15,14.16,180550.0
2019-04-16 13:00:00,14.16,14.17,14.15,14.17,119100.0,14.16,14.17,14.15,14.17,119100.0
2019-04-16 13:10:00,14.17,14.17,14.16,14.17,180000.0,14.17,14.17,14.16,14.17,180000.0
2019-04-16 13:20:00,14.17,14.18,14.17,14.17,447100.0,14.17,14.18,14.17,14.17,447100.0
2019-04-16 13:30:00,14.17,14.17,14.15,14.16,220750.0,14.17,14.17,14.15,14.16,220750.0
2019-04-16 13:40:00,14.16,14.16,14.15,14.15,161450.0,14.16,14.16,14.15,14.15,161450.0
2019-04-16 13:50:00,14.16,14.16,14.14,14.14,87700.0,14.16,14.16,14.14,14.14,87700.0
2019-04-16 14:00:00,14.15,14.17,14.14,14.14,205250.0,14.15,14.17,14.14,14.14,205250.0
2019-04-16 14:10:00,14.14,14.14,14.13,14.14,253450.0,14.14,14.14,14.13,14.14,253450.0
2019-04-16 14:20:00,14.14,14.16,14.13,14.13,202500.0,14.14,14.16,14.13,14.13,202500.0
2019-04-16 14:30:00,14.13,14.14,14.12,14.14,171250.0,14.13,14.14,14.12,14.14,171250.0
2019-04-16 14:40:00,14.15,14.15,14.13,14.13,250750.0,14.15,14.15,14.13,14.13,250750.0
2019-04-16 14:50:00,14.14,14.14,14.13,14.13,90000.0,14.14,14.14,14.13,14.13,90000.0
2019-04-16 15:00:00,14.14,14.15,14.13,14.15,211450.0,14.14,14.15,14.13,14.15,211450.0
2019-04-16 15:10:00,14.15,14.16,14.14,14.14,102900.0,14.15,14.16,14.14,14.14,102900.0
2019-04-16 15:20:00,14.14,14.15,14.13,14.13,247500.0,14.14,14.15,14.13,14.13,247500.0
2019-04-16 15:30:00,14.12,14.13,14.1,14.12,805850.0,14.12,14.13,14.1,14.12,805850.0
2019-04-16 15:40:00,14.12,14.14,14.11,14.12,1052850.0,14.12,14.14,14.11,14.12,1052850.0
2019-04-16 15:50:00,14.13,14.16,14.12,14.13,1330750.0,14.13,14.16,14.12,14.13,1330750.0
2019-04-17 09:30:00,13.96,14.0,13.9,13.91,2294550.0,13.96,14.0,13.9,13.91,2294550.0
2019-04-17 09:40:00,13.9,13.93,13.88,13.89,1273700.0,13.9,13.93,13.88,13.89,1273700.0
2019-04-17 09:50:00,13.89,13.9,13.82,13.83,1340900.0,13.89,13.9,13.82,13.83,1340900.0
2019-04-17 10:00:00,13.84,13.89,13.84,13.87,1268750.0,13.84,13.89,13.84,13.87,1268750.0
2019-04-17 10:10:00,13.88,13.9,13.86,13.89,1490950.0,13.88,13.9,13.86,13.89,1490950.0
2019-04-17 10:20:00,13.89,13.93,13.89,13.92,1038450.0,13.89,13.93,13.89,13.92,1038450.0
2019-04-17 10:30:00,13.93,13.95,13.89,13.9,828100.0,13.93,13.95,13.89,13.9,828100.0
2019-04-17 10:40:00,13.9,13.9,13.88,13.9,507800.0,13.9,13.9,13.88,13.9,507800.0
2019-04-17 10:50:00,13.89,13.9,13.87,13.87,341400.0,13.89,13.9,13.87,13.87,341400.0
2019-04-17 11:00:00,13.88,13.88,13.84,13.84,784350.0,13.88,13.88,13.84,13.84,784350.0
2019-04-17 11:10:00,13.85,13.87,13.83,13.86,873700.0,13.85,13.87,13.83,13.86,873700.0
2019-04-17 11:20:00,13.85,13.85,13.77,13.78,1939900.0,13.85,13.85,13.77,13.78,1939900.0
2019-04-17 11:30:00,13.78,13.81,13.78,13.8,534800.0,13.78,13.81,13.78,13.8,534800.0
2019-04-17 11:40:00,13.79,13.82,13.77,13.82,665400.0,13.79,13.82,13.77,13.82,665400.0
2019-04-17 11:50:00,13.82,13.82,13.77,13.77,326850.0,13.82,13.82,13.77,13.77,326850.0
2019-04-17 12:00:00,13.77,13.78,13.75,13.76,441950.0,13.77,13.78,13.75,13.76,441950.0
2019-04-17 12:10:00,13.77,13.78,13.75,13.78,483850.0,13.77,13.78,13.75,13.78,483850.0
2019-04-17 12:20:00,13.78,13.79,13.77,13.78,403700.0,13.78,13.79,13.77,13.78,403700.0
2019-04-17 12:30:00,13.77,13.79,13.76,13.79,472150.0,13.77,13.79,13.76,13.79,472150.0
2019-04-17 12:40:00,13.79,13.8,13.77,13.77,267950.0,13.79,13.8,13.77,13.77,267950.0
2019-04-17 12:50:00,13.77,13.79,13.77,13.77,192250.0,13.77,13.79,13.77,13.77,192250.0
2019-04-17 13:00:00,13.77,13.79,13.77,13.79,200750.0,13.77,13.79,13.77,13.79,200750.0
2019-04-17 13:10:00,13.79,13.81,13.78,13.79,581850.0,13.79,13.81,13.78,13.79,581850.0
2019-04-17 13:20:00,13.79,13.8,13.77,13.77,244000.0,13.79,13.8,13.77,13.77,244000.0
2019-04-17 13:30:00,13.77,13.79,13.77,13.79,242950.0,13.77,13.79,13.77,13.79,242950.0
2019-04-17 13:40:00,13.79,13.81,13.79,13.8,692150.0,13.79,13.81,13.79,13.8,692150.0
2019-04-17 13:50:00,13.8,13.8,13.78,13.79,158250.0,13.8,13.8,13.78,13.79,158250.0
2019-04-17 14:00:00,13.78,13.81,13.78,13.79,295100.0,13.78,13.81,13.78,13.79,295100.0
2019-04-17 14:10:00,13.79,13.79,13.77,13.79,230600.0,13.79,13.79,13.77,13.79,230600.0
2019-04-17 14:20:00,13.79,13.79,13.74,13.74,484700.0,13.79,13.79,13.74,13.74,484700.0
2019-04-17 14:30:00,13.74,13.77,13.74,13.77,323500.0,13.74,13.77,13.74,13.77,323500.0
2019-04-17 14:40:00,13.77,13.77,13.76,13.76,393850.0,13.77,13.77,13.76,13.76,393850.0
2019-04-17 14:50:00,13.76,13.77,13.75,13.76,457550.0,13.76,13.77,13.75,13.76,457550.0
2019-04-17 15:00:00,13.75,13.76,13.74,13.74,170900.0,13.75,13.76,13.74,13.74,170900.0
2019-04-17 15:10:00,13.74,13.75,13.73,13.75,517700.0,13.74,13.75,13.73,13.75,517700.0
2019-04-17 15:20:00,13.75,13.76,13.74,13.74,466200.0,13.75,13.76,13.74,13.74,466200.0
2019-04-17 15:30:00,13.74,13.75,13.73,13.74,705750.0,13.74,13.75,13.73,13.74,705750.0
2019-04-17 15:40:00,13.74,13.76,13.73,13.74,862150.0,13.74,13.76,13.73,13.74,862150.0
2019-04-17 15:50:00,13.74,13.77,13.74,13.76,2509000.0,13.74,13.77,13.74,13.76,2509000.0
2019-04-18 09:30:00,13.9,13.9,13.8,13.83,1534700.0,13.9,13.9,13.8,13.83,1534700.0
2019-04-18 09:40:00,13.83,13.88,13.82,13.85,907700.0,13.83,13.88,13.82,13.85,907700.0
2019-04-18 09:50:00,13.86,13.86,13.74,13.77,868500.0,13.86,13.86,13.74,13.77,868500.0
2019-04-18 10:00:00,13.76,13.85,13.74,13.84,1246350.0,13.76,13.85,13.74,13.84,1246350.0
2019-04-18 10:10:00,13.85,13.89,13.84,13.88,663600.0,13.85,13.89,13.84,13.88,663600.0
2019-04-18 10:20:00,13.87,13.87,13.84,13.84,242350.0,13.87,13.87,13.84,13.84,242350.0
2019-04-18 10:30:00,13.85,13.91,13.84,13.89,691350.0,13.85,13.91,13.84,13.89,691350.0
2019-04-18 10:40:00,13.89,13.91,13.86,13.91,514400.0,13.89,13.91,13.86,13.91,514400.0
2019-04-18 10:50:00,13.91,13.94,13.91,13.93,594400.0,13.91,13.94,13.91,13.93,594400.0
2019-04-18 11:00:00,13.93,13.93,13.9,13.91,269450.0,13.93,13.93,13.9,13.91,269450.0
2019-04-18 11:10:00,13.91,13.94,13.91,13.93,414650.0,13.91,13.94,13.91,13.93,414650.0
2019-04-18 11:20:00,13.92,13.93,13.9,13.92,150000.0,13.92,13.93,13.9,13.92,150000.0
2019-04-18 11:30:00,13.92,13.93,13.91,13.92,211350.0,13.92,13.93,13.91,13.92,211350.0
2019-04-18 11:40:00,13.92,13.93,13.92,13.92,105000.0,13.92,13.93,13.92,13.92,105000.0
2019-04-18 11:50:00,13.91,13.92,13.91,13.92,60000.0,13.91,13.92,13.91,13.92,60000.0
2019-04-18 12:00:00,13.92,13.94,13.92,13.93,170750.0,13.92,13.94,13.92,13.93,170750.0
2019-04-18 12:10:00,13.94,13.96,13.93,13.96,318400.0,13.94,13.96,13.93,13.96,318400.0
2019-04-18 12:20:00,13.96,13.96,13.95,13.96,223350.0,13.96,13.96,13.95,13.96,223350.0
2019-04-18 12:30:00,13.96,13.99,13.95,13.97,391750.0,13.96,13.99,13.95,13.97,391750.0
2019-04-18 12:40:00,13.97,13.98,13.97,13.97,173800.0,13.97,13.98,13.97,13.97,173800.0
2019-04-18 12:50:00,13.97,13.97,13.94,13.94,179100.0,13.97,13.97,13.94,13.94,179100.0
2019-04-18 13:00:00,13.94,13.97,13.94,13.97,212500.0,13.94,13.97,13.94,13.97,212500.0
2019-04-18 13:10:00,13.97,13.98,13.95,13.95,279650.0,13.97,13.98,13.95,13.95,279650.0
2019-04-18 13:20:00,13.96,13.96,13.94,13.94,171250.0,13.96,13.96,13.94,13.94,171250.0
2019-04-18 13:30:00,13.95,13.95,13.93,13.95,156300.0,13.95,13.95,13.93,13.95,156300.0
2019-04-18 13:40:00,13.96,13.96,13.95,13.96,141200.0,13.96,13.96,13.95,13.96,141200.0
2019-04-18 13:50:00,13.96,13.96,13.95,13.95,65500.0,13.96,13.96,13.95,13.95,65500.0
2019-04-18 14:00:00,13.95,13.96,13.93,13.93,250600.0,13.95,13.96,13.93,13.93,250600.0
2019-04-18 14:10:00,13.93,13.94,13.93,13.94,161550.0,13.93,13.94,13.93,13.94,161550.0
2019-04-18 14:20:00,13.94,13.95,13.93,13.94,72000.0,13.94,13.95,13.93,13.94,72000.0
2019-04-18 14:30:00,13.94,13.95,13.93,13.94,142000.0,13.94,13.95,13.93,13.94,142000.0
2019-04-18 14:40:00,13.94,13.97,13.94,13.96,284550.0,13.94,13.97,13.94,13.96,284550.0
2019-04-18 14:50:00,13.96,13.97,13.96,13.96,226250.0,13.96,13.97,13.96,13.96,226250.0
2019-04-18 15:00:00,13.96,13.96,13.96,13.96,81500.0,13.96,13.96,13.96,13.96,81500.0
2019-04-18 15:10:00,13.96,13.99,13.96,13.99,260050.0,13.96,13.99,13.96,13.99,260050.0
2019-04-18 15:20:00,13.98,13.99,13.98,13.98,370900.0,13.98,13.99,13.98,13.98,370900.0
2019-04-18 15:30:00,13.98,14.0,13.97,13.99,563350.0,13.98,14.0,13.97,13.99,563350.0
2019-04-18 15:40:00,13.99,14.0,13.98,13.99,669750.0,13.99,14.0,13.98,13.99,669750.0
2019-04-18 15:50:00,13.99,14.0,13.97,14.0,2443100.0,13.99,14.0,13.97,14.0,2443100.0
2019-04-22 09:30:00,13.98,13.98,13.84,13.91,1130200.0,13.98,13.98,13.84,13.91,1130200.0
2019-04-22 09:40:00,13.92,14.03,13.87,14.01,1106000.0,13.92,14.03,13.87,14.01,1106000.0
2019-04-22 09:50:00,13.99,14.0,13.95,13.98,489600.0,13.99,14.0,13.95,13.98,489600.0
2019-04-22 10:00:00,13.99,14.0,13.96,13.98,335950.0,13.99,14.0,13.96,13.98,335950.0
2019-04-22 10:10:00,13.98,13.98,13.96,13.98,290450.0,13.98,13.98,13.96,13.98,290450.0
2019-04-22 10:20:00,13.97,13.99,13.96,13.99,215450.0,13.97,13.99,13.96,13.99,215450.0
2019-04-22 10:30:00,14.0,14.03,14.0,14.02,475000.0,14.0,14.03,14.0,14.02,475000.0
2019-04-22 10:40:00,14.02,14.03,14.01,14.01,254000.0,14.02,14.03,14.01,14.01,254000.0
2019-04-22 10:50:00,14.01,14.02,13.96,13.98,335700.0,14.01,14.02,13.96,13.98,335700.0
2019-04-22 11:00:00,13.99,13.99,13.96,13.97,292200.0,13.99,13.99,13.96,13.97,292200.0
2019-04-22 11:10:00,13.97,13.99,13.97,13.99,282500.0,13.97,13.99,13.97,13.99,282500.0
2019-04-22 11:20:00,13.99,13.99,13.96,13.98,180200.0,13.99,13.99,13.96,13.98,180200.0
2019-04-22 11:30:00,13.98,13.98,13.97,13.97,195600.0,13.98,13.98,13.97,13.97,195600.0
2019-04-22 11:40:00,13.98,14.0,13.98,14.0,210000.0,13.98,14.0,13.98,14.0,210000.0
2019-04-22 11:50:00,13.99,14.01,13.99,14.01,135800.0,13.99,14.01,13.99,14.01,135800.0
2019-04-22 12:00:00,14.0,14.02,14.0,14.01,230800.0,14.0,14.02,14.0,14.01,230800.0
2019-04-22 12:10:00,14.01,14.01,13.99,14.0,175050.0,14.01,14.01,13.99,14.0,175050.0
2019-04-22 12:20:00,14.0,14.0,13.98,14.0,167950.0,14.0,14.0,13.98,14.0,167950.0
2019-04-22 12:30:00,14.0,14.02,14.0,14.01,110750.0,14.0,14.02,14.0,14.01,110750.0
2019-04-22 12:40:00,14.01,14.05,14.01,14.05,326800.0,14.01,14.05,14.01,14.05,326800.0
2019-04-22 12:50:00,14.05,14.06,14.03,14.04,287400.0,14.05,14.06,14.03,14.04,287400.0
2019-04-22 13:00:00,14.04,14.05,14.03,14.03,181950.0,14.04,14.05,14.03,14.03,181950.0
2019-04-22 13:10:00,14.04,14.04,14.03,14.04,287000.0,14.04,14.04,14.03,14.04,287000.0
2019-04-22 13:20:00,14.04,14.05,14.03,14.04,296450.0,14.04,14.05,14.03,14.04,296450.0
2019-04-22 13:30:00,14.04,14.04,14.03,14.03,274150.0,14.04,14.04,14.03,14.03,274150.0
2019-04-22 13:40:00,14.03,14.04,14.03,14.04,171700.0,14.03,14.04,14.03,14.04,171700.0
2019-04-22 13:50:00,14.04,14.04,14.02,14.03,191600.0,14.04,14.04,14.02,14.03,191600.0
2019-04-22 14:00:00,14.04,14.04,14.02,14.02,245450.0,14.04,14.04,14.02,14.02,245450.0
2019-04-22 14:10:00,14.03,14.04,14.03,14.03,177450.0,14.03,14.04,14.03,14.03,177450.0
2019-04-22 14:20:00,14.03,14.04,14.03,14.04,238950.0,14.03,14.04,14.03,14.04,238950.0
2019-04-22 14:30:00,14.04,14.04,14.03,14.03,121150.0,14.04,14.04,14.03,14.03,121150.0
2019-04-22 14:40:00,14.03,14.04,14.03,14.04,181800.0,14.03,14.04,14.03,14.04,181800.0
2019-04-22 14:50:00,14.04,14.04,14.03,14.04,168850.0,14.04,14.04,14.03,14.04,168850.0
2019-04-22 15:00:00,14.04,14.04,14.02,14.03,206250.0,14.04,14.04,14.02,14.03,206250.0
2019-04-22 15:10:00,14.02,14.03,14.02,14.03,75000.0,14.02,14.03,14.02,14.03,75000.0
2019-04-22 15:20:00,14.03,14.04,14.03,14.04,202950.0,14.03,14.04,14.03,14.04,202950.0
2019-04-22 15:30:00,14.04,14.04,14.03,14.03,340700.0,14.04,14.04,14.03,14.03,340700.0
2019-04-22 15:40:00,14.04,14.04,14.04,14.04,562850.0,14.04,14.04,14.04,14.04,562850.0
2019-04-22 15:50:00,14.04,14.04,14.0,14.03,1270550.0,14.04,14.04,14.0,14.03,1270550.0
2019-04-23 09:30:00,14.04,14.09,14.03,14.08,435850.0,14.04,14.09,14.03,14.08,435850.0
2019-04-23 09:40:00,14.07,14.08,14.01,14.03,288750.0,14.07,14.08,14.01,14.03,288750.0
2019-04-23 09:50:00,14.02,14.05,14.02,14.03,913050.0,14.02,14.05,14.02,14.03,913050.0
2019-04-23 10:00:00,14.03,14.03,13.97,13.97,723000.0,14.03,14.03,13.97,13.97,723000.0
2019-04-23 10:10:00,13.98,13.98,13.96,13.97,364250.0,13.98,13.98,13.96,13.97,364250.0
2019-04-23 10:20:00,13.98,14.01,13.97,14.01,249400.0,13.98,14.01,13.97,14.01,249400.0
2019-04-23 10:30:00,14.01,14.01,13.98,13.98,458350.0,14.01,14.01,13.98,13.98,458350.0
2019-04-23 10:40:00,13.99,14.0,13.97,13.99,471550.0,13.99,14.0,13.97,13.99,471550.0
2019-04-23 10:50:00,13.99,13.99,13.97,13.97,277800.0,13.99,13.99,13.97,13.97,277800.0
2019-04-23 11:00:00,13.97,13.97,13.96,13.96,143550.0,13.97,13.97,13.96,13.96,143550.0
2019-04-23 11:10:00,13.96,13.97,13.95,13.96,509700.0,13.96,13.97,13.95,13.96,509700.0
2019-04-23 11:20:00,13.95,13.95,13.92,13.95,495550.0,13.95,13.95,13.92,13.95,495550.0
2019-04-23 11:30:00,13.95,13.96,13.94,13.96,453700.0,13.95,13.96,13.94,13.96,453700.0
2019-04-23 11:40:00,13.95,13.99,13.94,13.99,583700.0,13.95,13.99,13.94,13.99,583700.0
2019-04-23 11:50:00,13.99,14.01,13.98,14.01,262450.0,13.99,14.01,13.98,14.01,262450.0
2019-04-23 12:00:00,14.0,14.03,14.0,14.01,420900.0,14.0,14.03,14.0,14.01,420900.0
2019-04-23 12:10:00,14.02,14.02,14.01,14.02,99100.0,14.02,14.02,14.01,14.02,99100.0
2019-04-23 12:20:00,14.02,14.02,14.01,14.02,101250.0,14.02,14.02,14.01,14.02,101250.0
2019-04-23 12:30:00,14.01,14.02,13.99,14.01,467300.0,14.01,14.02,13.99,14.01,467300.0
2019-04-23 12:40:00,14.0,14.02,14.0,14.02,135000.0,14.0,14.02,14.0,14.02,135000.0
2019-04-23 12:50:00,14.02,14.03,14.01,14.02,450000.0,14.02,14.03,14.01,14.02,450000.0
2019-04-23 13:00:00,14.02,14.03,14.01,14.02,191600.0,14.02,14.03,14.01,14.02,191600.0
2019-04-23 13:10:00,14.02,14.05,14.02,14.03,210000.0,14.02,14.05,14.02,14.03,210000.0
2019-04-23 13:20:00,14.03,14.03,14.0,14.0,323350.0,14.03,14.03,14.0,14.0,323350.0
2019-04-23 13:30:00,14.0,14.02,14.0,14.0,285000.0,14.0,14.02,14.0,14.0,285000.0
2019-04-23 13:40:00,14.01,14.01,14.0,14.01,49450.0,14.01,14.01,14.0,14.01,49450.0
2019-04-23 13:50:00,14.0,14.03,14.0,14.03,195950.0,14.0,14.03,14.0,14.03,195950.0
2019-04-23 14:00:00,14.02,14.05,14.02,14.03,550100.0,14.02,14.05,14.02,14.03,550100.0
2019-04-23 14:10:00,14.03,14.04,14.02,14.03,333250.0,14.03,14.04,14.02,14.03,333250.0
2019-04-23 14:20:00,14.02,14.04,14.02,14.03,140000.0,14.02,14.04,14.02,14.03,140000.0
2019-04-23 14:30:00,14.04,14.05,14.04,14.04,334900.0,14.04,14.05,14.04,14.04,334900.0
2019-04-23 14:40:00,14.04,14.05,14.03,14.03,523300.0,14.04,14.05,14.03,14.03,523300.0
2019-04-23 14:50:00,14.03,14.04,14.02,14.02,310000.0,14.03,14.04,14.02,14.02,310000.0
2019-04-23 15:00:00,14.02,14.04,14.01,14.04,404000.0,14.02,14.04,14.01,14.04,404000.0
2019-04-23 15:10:00,14.03,14.05,14.03,14.05,286400.0,14.03,14.05,14.03,14.05,286400.0
2019-04-23 15:20:00,14.05,14.05,14.02,14.04,425450.0,14.05,14.05,14.02,14.04,425450.0
2019-04-23 15:30:00,14.04,14.05,14.02,14.03,377900.0,14.04,14.05,14.02,14.03,377900.0
2019-04-23 15:40:00,14.03,14.05,14.03,14.04,819500.0,14.03,14.05,14.03,14.04,819500.0
2019-04-23 15:50:00,14.04,14.05,14.03,14.05,1690150.0,14.04,14.05,14.03,14.05,1690150.0
2019-04-24 09:30:00,14.12,14.14,14.09,14.1,910650.0,14.12,14.14,14.09,14.1,910650.0
2019-04-24 09:40:00,14.1,14.12,14.05,14.06,425000.0,14.1,14.12,14.05,14.06,425000.0
2019-04-24 09:50:00,14.06,14.1,14.05,14.09,550000.0,14.06,14.1,14.05,14.09,550000.0
2019-04-24 10:00:00,14.09,14.09,14.06,14.06,393050.0,14.09,14.09,14.06,14.06,393050.0
2019-04-24 10:10:00,14.06,14.07,14.04,14.04,411500.0,14.06,14.07,14.04,14.04,411500.0
2019-04-24 10:20:00,14.05,14.07,14.05,14.05,443550.0,14.05,14.07,14.05,14.05,443550.0
2019-04-24 10:30:00,14.06,14.06,14.04,14.05,237550.0,14.06,14.06,14.04,14.05,237550.0
2019-04-24 10:40:00,14.03,14.04,13.98,14.01,1040000.0,14.03,14.04,13.98,14.01,1040000.0
2019-04-24 10:50:00,14.0,14.03,14.0,14.03,183100.0,14.0,14.03,14.0,14.03,183100.0
2019-04-24 11:00:00,14.04,14.1,14.04,14.09,456550.0,14.04,14.1,14.04,14.09,456550.0
2019-04-24 11:10:00,14.1,14.11,14.07,14.09,766250.0,14.1,14.11,14.07,14.09,766250.0
2019-04-24 11:20:00,14.1,14.12,14.1,14.12,927100.0,14.1,14.12,14.1,14.12,927100.0
2019-04-24 11:30:00,14.12,14.2,14.12,14.19,489150.0,14.12,14.2,14.12,14.19,489150.0
2019-04-24 11:40:00,14.2,14.2,14.17,14.18,503050.0,14.2,14.2,14.17,14.18,503050.0
2019-04-24 11:50:00,14.17,14.2,14.17,14.19,718400.0,14.17,14.2,14.17,14.19,718400.0
2019-04-24 12:00:00,14.19,14.2,14.17,14.18,1321900.0,14.19,14.2,14.17,14.18,1321900.0
2019-04-24 12:10:00,14.17,14.19,14.16,14.19,477100.0,14.17,14.19,14.16,14.19,477100.0
2019-04-24 12:20:00,14.18,14.19,14.13,14.13,297950.0,14.18,14.19,14.13,14.13,297950.0
2019-04-24 12:30:00,14.13,14.14,14.11,14.12,362450.0,14.13,14.14,14.11,14.12,362450.0
2019-04-24 12:40:00,14.14,14.19,14.13,14.18,474750.0,14.14,14.19,14.13,14.18,474750.0
2019-04-24 12:50:00,14.18,14.18,14.12,14.13,345300.0,14.18,14.18,14.12,14.13,345300.0
2019-04-24 13:00:00,14.13,14.16,14.12,14.12,366750.0,14.13,14.16,14.12,14.12,366750.0
2019-04-24 13:10:00,14.12,14.12,14.06,14.08,1113000.0,14.12,14.12,14.06,14.08,1113000.0
2019-04-24 13:20:00,14.08,14.14,14.06,14.14,390350.0,14.08,14.14,14.06,14.14,390350.0
2019-04-24 13:30:00,14.14,14.16,14.12,14.15,470400.0,14.14,14.16,14.12,14.15,470400.0
2019-04-24 13:40:00,14.15,14.17,14.15,14.17,599900.0,14.15,14.17,14.15,14.17,599900.0
2019-04-24 13:50:00,14.16,14.19,14.16,14.17,371700.0,14.16,14.19,14.16,14.17,371700.0
2019-04-24 14:00:00,14.17,14.19,14.17,14.19,410400.0,14.17,14.19,14.17,14.19,410400.0
2019-04-24 14:10:00,14.19,14.2,14.17,14.2,644800.0,14.19,14.2,14.17,14.2,644800.0
2019-04-24 14:20:00,14.2,14.21,14.19,14.2,476000.0,14.2,14.21,14.19,14.2,476000.0
2019-04-24 14:30:00,14.19,14.2,14.17,14.2,574250.0,14.19,14.2,14.17,14.2,574250.0
2019-04-24 14:40:00,14.2,14.21,14.2,14.21,866250.0,14.2,14.21,14.2,14.21,866250.0
2019-04-24 14:50:00,14.21,14.21,14.2,14.21,1398950.0,14.21,14.21,14.2,14.21,1398950.0
2019-04-24 15:00:00,14.2,14.23,14.2,14.23,677600.0,14.2,14.23,14.2,14.23,677600.0
2019-04-24 15:10:00,14.23,14.26,14.23,14.25,903600.0,14.23,14.26,14.23,14.25,903600.0
2019-04-24 15:20:00,14.25,14.29,14.25,14.26,1201500.0,14.25,14.29,14.25,14.26,1201500.0
2019-04-24 15:30:00,14.27,14.27,14.21,14.22,1417900.0,14.27,14.27,14.21,14.22,1417900.0
2019-04-24 15:40:00,14.21,14.22,14.2,14.21,1504500.0,14.21,14.22,14.2,14.21,1504500.0
2019-04-24 15:50:00,14.21,14.22,14.18,14.2,2773700.0,14.21,14.22,14.18,14.2,2773700.0
2019-04-25 09:30:00,14.22,14.27,13.5,13.73,6602900.0,14.22,14.27,13.5,13.73,6602900.0
2019-04-25 09:40:00,13.7,13.7,13.27,13.37,8360700.0,13.7,13.7,13.27,13.37,8360700.0
2019-04-25 09:50:00,13.37,13.38,13.23,13.27,5619000.0,13.37,13.38,13.23,13.27,5619000.0
2019-04-25 10:00:00,13.26,13.45,13.2,13.39,5529600.0,13.26,13.45,13.2,13.39,5529600.0
2019-04-25 10:10:00,13.39,13.39,13.23,13.26,3638250.0,13.39,13.39,13.23,13.26,3638250.0
2019-04-25 10:20:00,13.27,13.34,13.19,13.23,2838200.0,13.27,13.34,13.19,13.23,2838200.0
2019-04-25 10:30:00,13.22,13.25,13.17,13.22,2596900.0,13.22,13.25,13.17,13.22,2596900.0
2019-04-25 10:40:00,13.21,13.24,13.2,13.23,1710300.0,13.21,13.24,13.2,13.23,1710300.0
2019-04-25 10:50:00,13.24,13.34,13.22,13.32,2865650.0,13.24,13.34,13.22,13.32,2865650.0
2019-04-25 11:00:00,13.31,13.33,13.26,13.31,1197550.0,13.31,13.33,13.26,13.31,1197550.0
2019-04-25 11:10:00,13.31,13.31,13.27,13.29,1097550.0,13.31,13.31,13.27,13.29,1097550.0
2019-04-25 11:20:00,13.29,13.45,13.29,13.42,2237650.0,13.29,13.45,13.29,13.42,2237650.0
2019-04-25 11:30:00,13.42,13.57,13.41,13.51,3045800.0,13.42,13.57,13.41,13.51,3045800.0
2019-04-25 11:40:00,13.51,13.56,13.47,13.54,1777600.0,13.51,13.56,13.47,13.54,1777600.0
2019-04-25 11:50:00,13.54,13.6,13.54,13.56,1687650.0,13.54,13.6,13.54,13.56,1687650.0
2019-04-25 12:00:00,13.56,13.57,13.48,13.49,1557800.0,13.56,13.57,13.48,13.49,1557800.0
2019-04-25 12:10:00,13.49,13.51,13.44,13.48,1370700.0,13.49,13.51,13.44,13.48,1370700.0
2019-04-25 12:20:00,13.47,13.54,13.46,13.49,805250.0,13.47,13.54,13.46,13.49,805250.0
2019-04-25 12:30:00,13.49,13.55,13.47,13.54,706100.0,13.49,13.55,13.47,13.54,706100.0
2019-04-25 12:40:00,13.53,13.57,13.52,13.55,714250.0,13.53,13.57,13.52,13.55,714250.0
2019-04-25 12:50:00,13.55,13.67,13.55,13.66,1240850.0,13.55,13.67,13.55,13.66,1240850.0
2019-04-25 13:00:00,13.66,13.68,13.6,13.66,1558650.0,13.66,13.68,13.6,13.66,1558650.0
2019-04-25 13:10:00,13.65,13.67,13.62,13.63,836400.0,13.65,13.67,13.62,13.63,836400.0
2019-04-25 13:20:00,13.63,13.63,13.55,13.55,809300.0,13.63,13.63,13.55,13.55,809300.0
2019-04-25 13:30:00,13.55,13.57,13.5,13.56,1118200.0,13.55,13.57,13.5,13.56,1118200.0
2019-04-25 13:40:00,13.56,13.58,13.54,13.55,534650.0,13.56,13.58,13.54,13.55,534650.0
2019-04-25 13:50:00,13.57,13.64,13.57,13.59,665700.0,13.57,13.64,13.57,13.59,665700.0
2019-04-25 14:00:00,13.59,13.6,13.51,13.51,462300.0,13.59,13.6,13.51,13.51,462300.0
2019-04-25 14:10:00,13.52,13.54,13.51,13.51,540850.0,13.52,13.54,13.51,13.51,540850.0
2019-04-25 14:20:00,13.51,13.57,13.5,13.57,405200.0,13.51,13.57,13.5,13.57,405200.0
2019-04-25 14:30:00,13.57,13.57,13.5,13.52,935850.0,13.57,13.57,13.5,13.52,935850.0
2019-04-25 14:40:00,13.53,13.54,13.52,13.54,341200.0,13.53,13.54,13.52,13.54,341200.0
2019-04-25 14:50:00,13.53,13.58,13.53,13.54,726200.0,13.53,13.58,13.53,13.54,726200.0
2019-04-25 15:00:00,13.55,13.56,13.5,13.53,955400.0,13.55,13.56,13.5,13.53,955400.0
2019-04-25 15:10:00,13.53,13.54,13.46,13.49,1116500.0,13.53,13.54,13.46,13.49,1116500.0
2019-04-25 15:20:00,13.49,13.53,13.49,13.52,773700.0,13.49,13.53,13.49,13.52,773700.0
2019-04-25 15:30:00,13.52,13.54,13.49,13.53,789100.0,13.52,13.54,13.49,13.53,789100.0
2019-04-25 15:40:00,13.53,13.53,13.48,13.5,864850.0,13.53,13.53,13.48,13.5,864850.0
2019-04-25 15:50:00,13.51,13.59,13.51,13.56,3680400.0,13.51,13.59,13.51,13.56,3680400.0
2019-04-26 09:30:00,13.64,13.7,13.6,13.69,2012200.0,13.64,13.7,13.6,13.69,2012200.0
2019-04-26 09:40:00,13.68,13.73,13.6,13.62,1717950.0,13.68,13.73,13.6,13.62,1717950.0
2019-04-26 09:50:00,13.63,13.64,13.57,13.59,1232100.0,13.63,13.64,13.57,13.59,1232100.0
2019-04-26 10:00:00,13.59,13.65,13.57,13.65,1192350.0,13.59,13.65,13.57,13.65,1192350.0
2019-04-26 10:10:00,13.66,13.69,13.65,13.69,780250.0,13.66,13.69,13.65,13.69,780250.0
2019-04-26 10:20:00,13.68,13.71,13.68,13.7,318000.0,13.68,13.71,13.68,13.7,318000.0
2019-04-26 10:30:00,13.7,13.72,13.69,13.72,698500.0,13.7,13.72,13.69,13.72,698500.0
2019-04-26 10:40:00,13.72,13.74,13.7,13.74,651350.0,13.72,13.74,13.7,13.74,651350.0
2019-04-26 10:50:00,13.74,13.79,13.73,13.77,1029800.0,13.74,13.79,13.73,13.77,1029800.0
2019-04-26 11:00:00,13.78,13.78,13.73,13.76,566900.0,13.78,13.78,13.73,13.76,566900.0
2019-04-26 11:10:00,13.76,13.77,13.71,13.72,808150.0,13.76,13.77,13.71,13.72,808150.0
2019-04-26 11:20:00,13.73,13.73,13.7,13.71,321650.0,13.73,13.73,13.7,13.71,321650.0
2019-04-26 11:30:00,13.71,13.72,13.7,13.71,280050.0,13.71,13.72,13.7,13.71,280050.0
2019-04-26 11:40:00,13.7,13.7,13.69,13.69,264400.0,13.7,13.7,13.69,13.69,264400.0
2019-04-26 11:50:00,13.7,13.7,13.67,13.68,440900.0,13.7,13.7,13.67,13.68,440900.0
2019-04-26 12:00:00,13.68,13.68,13.63,13.64,630650.0,13.68,13.68,13.63,13.64,630650.0
2019-04-26 12:10:00,13.64,13.64,13.59,13.62,713700.0,13.64,13.64,13.59,13.62,713700.0
2019-04-26 12:20:00,13.62,13.62,13.6,13.61,298100.0,13.62,13.62,13.6,13.61,298100.0
2019-04-26 12:30:00,13.6,13.61,13.59,13.6,474200.0,13.6,13.61,13.59,13.6,474200.0
2019-04-26 12:40:00,13.61,13.61,13.58,13.59,199200.0,13.61,13.61,13.58,13.59,199200.0
2019-04-26 12:50:00,13.59,13.61,13.57,13.61,351450.0,13.59,13.61,13.57,13.61,351450.0
2019-04-26 13:00:00,13.6,13.62,13.58,13.61,418000.0,13.6,13.62,13.58,13.61,418000.0
2019-04-26 13:10:00,13.61,13.61,13.57,13.57,210000.0,13.61,13.61,13.57,13.57,210000.0
2019-04-26 13:20:00,13.57,13.6,13.57,13.58,552500.0,13.57,13.6,13.57,13.58,552500.0
2019-04-26 13:30:00,13.58,13.59,13.52,13.52,459550.0,13.58,13.59,13.52,13.52,459550.0
2019-04-26 13:40:00,13.52,13.55,13.52,13.55,573300.0,13.52,13.55,13.52,13.55,573300.0
2019-04-26 13:50:00,13.56,13.56,13.52,13.53,257450.0,13.56,13.56,13.52,13.53,257450.0
2019-04-26 14:00:00,13.55,13.56,13.53,13.56,209350.0,13.55,13.56,13.53,13.56,209350.0
2019-04-26 14:10:00,13.56,13.57,13.53,13.54,491300.0,13.56,13.57,13.53,13.54,491300.0
2019-04-26 14:20:00,13.54,13.54,13.52,13.52,536050.0,13.54,13.54,13.52,13.52,536050.0
2019-04-26 14:30:00,13.53,13.54,13.53,13.53,206500.0,13.53,13.54,13.53,13.53,206500.0
2019-04-26 14:40:00,13.53,13.54,13.53,13.53,188800.0,13.53,13.54,13.53,13.53,188800.0
2019-04-26 14:50:00,13.54,13.54,13.52,13.52,375400.0,13.54,13.54,13.52,13.52,375400.0
2019-04-26 15:00:00,13.53,13.53,13.52,13.53,310350.0,13.53,13.53,13.52,13.53,310350.0
2019-04-26 15:10:00,13.52,13.54,13.52,13.53,283250.0,13.52,13.54,13.52,13.53,283250.0
2019-04-26 15:20:00,13.53,13.54,13.52,13.53,270400.0,13.53,13.54,13.52,13.53,270400.0
2019-04-26 15:30:00,13.53,13.54,13.53,13.54,451500.0,13.53,13.54,13.53,13.54,451500.0
2019-04-26 15:40:00,13.54,13.54,13.51,13.51,718250.0,13.54,13.54,13.51,13.51,718250.0
2019-04-26 15:50:00,13.5,13.54,13.49,13.54,1958500.0,13.5,13.54,13.49,13.54,1958500.0
2019-04-29 09:30:00,13.61,13.61,13.55,13.56,1546150.0,13.61,13.61,13.55,13.56,1546150.0
2019-04-29 09:40:00,13.55,13.55,13.53,13.54,723750.0,13.55,13.55,13.53,13.54,723750.0
2019-04-29 09:50:00,13.54,13.54,13.49,13.54,1111050.0,13.54,13.54,13.49,13.54,1111050.0
2019-04-29 10:00:00,13.53,13.53,13.38,13.4,1282200.0,13.53,13.53,13.38,13.4,1282200.0
2019-04-29 10:10:00,13.4,13.45,13.4,13.43,1459400.0,13.4,13.45,13.4,13.43,1459400.0
2019-04-29 10:20:00,13.43,13.48,13.43,13.48,264600.0,13.43,13.48,13.43,13.48,264600.0
2019-04-29 10:30:00,13.47,13.47,13.45,13.45,316250.0,13.47,13.47,13.45,13.45,316250.0
2019-04-29 10:40:00,13.45,13.48,13.45,13.47,276500.0,13.45,13.48,13.45,13.47,276500.0
2019-04-29 10:50:00,13.47,13.47,13.44,13.46,285600.0,13.47,13.47,13.44,13.46,285600.0
2019-04-29 11:00:00,13.45,13.5,13.45,13.46,463200.0,13.45,13.5,13.45,13.46,463200.0
2019-04-29 11:10:00,13.46,13.47,13.42,13.42,832100.0,13.46,13.47,13.42,13.42,832100.0
2019-04-29 11:20:00,13.42,13.44,13.4,13.41,545400.0,13.42,13.44,13.4,13.41,545400.0
2019-04-29 11:30:00,13.41,13.43,13.41,13.43,310150.0,13.41,13.43,13.41,13.43,310150.0
2019-04-29 11:40:00,13.43,13.45,13.42,13.45,227650.0,13.43,13.45,13.42,13.45,227650.0
2019-04-29 11:50:00,13.45,13.46,13.45,13.45,347500.0,13.45,13.46,13.45,13.45,347500.0
2019-04-29 12:00:00,13.44,13.46,13.43,13.45,338500.0,13.44,13.46,13.43,13.45,338500.0
2019-04-29 12:10:00,13.45,13.47,13.45,13.46,671400.0,13.45,13.47,13.45,13.46,671400.0
2019-04-29 12:20:00,13.46,13.47,13.46,13.46,250000.0,13.46,13.47,13.46,13.46,250000.0
2019-04-29 12:30:00,13.47,13.48,13.46,13.47,277600.0,13.47,13.48,13.46,13.47,277600.0
2019-04-29 12:40:00,13.47,13.49,13.47,13.49,229500.0,13.47,13.49,13.47,13.49,229500.0
2019-04-29 12:50:00,13.49,13.49,13.48,13.48,120600.0,13.49,13.49,13.48,13.48,120600.0
2019-04-29 13:00:00,13.47,13.48,13.46,13.46,225300.0,13.47,13.48,13.46,13.46,225300.0
2019-04-29 13:10:00,13.46,13.48,13.45,13.47,167300.0,13.46,13.48,13.45,13.47,167300.0
2019-04-29 13:20:00,13.47,13.49,13.47,13.48,220400.0,13.47,13.49,13.47,13.48,220400.0
2019-04-29 13:30:00,13.48,13.48,13.47,13.47,100000.0,13.48,13.48,13.47,13.47,100000.0
2019-04-29 13:40:00,13.47,13.48,13.46,13.47,187500.0,13.47,13.48,13.46,13.47,187500.0
2019-04-29 13:50:00,13.46,13.49,13.46,13.49,175800.0,13.46,13.49,13.46,13.49,175800.0
2019-04-29 14:00:00,13.48,13.51,13.48,13.51,124900.0,13.48,13.51,13.48,13.51,124900.0
2019-04-29 14:10:00,13.51,13.53,13.51,13.53,238450.0,13.51,13.53,13.51,13.53,238450.0
2019-04-29 14:20:00,13.53,13.55,13.53,13.55,583400.0,13.53,13.55,13.53,13.55,583400.0
2019-04-29 14:30:00,13.54,13.57,13.54,13.55,527150.0,13.54,13.57,13.54,13.55,527150.0
2019-04-29 14:40:00,13.55,13.57,13.54,13.55,213450.0,13.55,13.57,13.54,13.55,213450.0
2019-04-29 14:50:00,13.55,13.55,13.53,13.55,264350.0,13.55,13.55,13.53,13.55,264350.0
2019-04-29 15:00:00,13.54,13.55,13.53,13.53,280000.0,13.54,13.55,13.53,13.53,280000.0
2019-04-29 15:10:00,13.53,13.54,13.53,13.54,266800.0,13.53,13.54,13.53,13.54,266800.0
2019-04-29 15:20:00,13.54,13.54,13.52,13.53,314500.0,13.54,13.54,13.52,13.53,314500.0
2019-04-29 15:30:00,13.52,13.54,13.52,13.54,251550.0,13.52,13.54,13.52,13.54,251550.0
2019-04-29 15:40:00,13.55,13.55,13.53,13.54,427250.0,13.55,13.55,13.53,13.54,427250.0
2019-04-29 15:50:00,13.54,13.55,13.52,13.55,1047300.0,13.54,13.55,13.52,13.55,1047300.0
2019-04-30 09:30:00,13.56,13.6,13.5,13.51,353850.0,13.56,13.6,13.5,13.51,353850.0
2019-04-30 09:40:00,13.48,13.49,13.45,13.46,365500.0,13.48,13.49,13.45,13.46,365500.0
2019-04-30 09:50:00,13.45,13.5,13.44,13.5,990900.0,13.45,13.5,13.44,13.5,990900.0
2019-04-30 10:00:00,13.5,13.51,13.45,13.45,777200.0,13.5,13.51,13.45,13.45,777200.0
2019-04-30 10:10:00,13.46,13.47,13.44,13.45,344950.0,13.46,13.47,13.44,13.45,344950.0
2019-04-30 10:20:00,13.45,13.46,13.41,13.41,763000.0,13.45,13.46,13.41,13.41,763000.0
2019-04-30 10:30:00,13.41,13.45,13.4,13.43,429500.0,13.41,13.45,13.4,13.43,429500.0
2019-04-30 10:40:00,13.43,13.45,13.42,13.45,390800.0,13.43,13.45,13.42,13.45,390800.0
2019-04-30 10:50:00,13.45,13.5,13.45,13.5,396650.0,13.45,13.5,13.45,13.5,396650.0
2019-04-30 11:00:00,13.49,13.51,13.48,13.49,696300.0,13.49,13.51,13.48,13.49,696300.0
2019-04-30 11:10:00,13.5,13.51,13.49,13.51,305000.0,13.5,13.51,13.49,13.51,305000.0
2019-04-30 11:20:00,13.51,13.54,13.5,13.52,351700.0,13.51,13.54,13.5,13.52,351700.0
2019-04-30 11:30:00,13.53,13.57,13.51,13.57,432250.0,13.53,13.57,13.51,13.57,432250.0
2019-04-30 11:40:00,13.57,13.6,13.57,13.6,477700.0,13.57,13.6,13.57,13.6,477700.0
2019-04-30 11:50:00,13.62,13.62,13.59,13.62,577450.0,13.62,13.62,13.59,13.62,577450.0
2019-04-30 12:00:00,13.62,13.63,13.61,13.63,253000.0,13.62,13.63,13.61,13.63,253000.0
2019-04-30 12:10:00,13.63,13.65,13.63,13.65,496850.0,13.63,13.65,13.63,13.65,496850.0
2019-04-30 12:20:00,13.65,13.68,13.65,13.67,402300.0,13.65,13.68,13.65,13.67,402300.0
2019-04-30 12:30:00,13.67,13.67,13.64,13.67,387100.0,13.67,13.67,13.64,13.67,387100.0
2019-04-30 12:40:00,13.67,13.68,13.64,13.64,410300.0,13.67,13.68,13.64,13.64,410300.0
2019-04-30 12:50:00,13.63,13.64,13.62,13.64,284150.0,13.63,13.64,13.62,13.64,284150.0
2019-04-30 13:00:00,13.65,13.66,13.63,13.64,245000.0,13.65,13.66,13.63,13.64,245000.0
2019-04-30 13:10:00,13.64,13.68,13.64,13.67,295200.0,13.64,13.68,13.64,13.67,295200.0
2019-04-30 13:20:00,13.67,13.67,13.64,13.65,282100.0,13.67,13.67,13.64,13.65,282100.0
2019-04-30 13:30:00,13.66,13.66,13.65,13.66,132650.0,13.66,13.66,13.65,13.66,132650.0
2019-04-30 13:40:00,13.66,13.69,13.66,13.69,314200.0,13.66,13.69,13.66,13.69,314200.0
2019-04-30 13:50:00,13.69,13.71,13.68,13.7,292300.0,13.69,13.71,13.68,13.7,292300.0
2019-04-30 14:00:00,13.71,13.71,13.64,13.64,292900.0,13.71,13.71,13.64,13.64,292900.0
2019-04-30 14:10:00,13.65,13.67,13.65,13.67,201500.0,13.65,13.67,13.65,13.67,201500.0
2019-04-30 14:20:00,13.67,13.7,13.67,13.69,383900.0,13.67,13.7,13.67,13.69,383900.0
2019-04-30 14:30:00,13.69,13.71,13.68,13.71,320000.0,13.69,13.71,13.68,13.71,320000.0
2019-04-30 14:40:00,13.71,13.72,13.71,13.72,252750.0,13.71,13.72,13.71,13.72,252750.0
2019-04-30 14:50:00,13.72,13.74,13.72,13.73,591350.0,13.72,13.74,13.72,13.73,591350.0
2019-04-30 15:00:00,13.74,13.74,13.72,13.74,274950.0,13.74,13.74,13.72,13.74,274950.0
2019-04-30 15:10:00,13.73,13.74,13.73,13.73,165450.0,13.73,13.74,13.73,13.73,165450.0
2019-04-30 15:20:00,13.73,13.75,13.73,13.75,419050.0,13.73,13.75,13.73,13.75,419050.0
2019-04-30 15:30:00,13.75,13.78,13.74,13.78,667800.0,13.75,13.78,13.74,13.78,667800.0
2019-04-30 15:40:00,13.78,13.79,13.76,13.78,878500.0,13.78,13.79,13.76,13.78,878500.0
2019-04-30 15:50:00,13.78,13.78,13.73,13.76,1873950.0,13.78,13.78,13.73,13.76,1873950.0
2019-05-01 09:30:00,13.78,13.84,13.71,13.75,567200.0,13.78,13.84,13.71,13.75,567200.0
2019-05-01 09:40:00,13.74,13.82,13.73,13.81,629250.0,13.74,13.82,13.73,13.81,629250.0
2019-05-01 09:50:00,13.81,13.87,13.81,13.85,568300.0,13.81,13.87,13.81,13.85,568300.0
2019-05-01 10:00:00,13.84,13.9,13.83,13.9,494400.0,13.84,13.9,13.83,13.9,494400.0
2019-05-01 10:10:00,13.9,13.92,13.87,13.88,556300.0,13.9,13.92,13.87,13.88,556300.0
2019-05-01 10:20:00,13.88,13.88,13.84,13.85,295850.0,13.88,13.88,13.84,13.85,295850.0
2019-05-01 10:30:00,13.84,13.85,13.83,13.83,333550.0,13.84,13.85,13.83,13.83,333550.0
2019-05-01 10:40:00,13.82,13.84,13.82,13.84,365000.0,13.82,13.84,13.82,13.84,365000.0
2019-05-01 10:50:00,13.83,13.87,13.83,13.86,160300.0,13.83,13.87,13.83,13.86,160300.0
2019-05-01 11:00:00,13.86,13.88,13.85,13.87,184350.0,13.86,13.88,13.85,13.87,184350.0
2019-05-01 11:10:00,13.87,13.89,13.87,13.88,248300.0,13.87,13.89,13.87,13.88,248300.0
2019-05-01 11:20:00,13.88,13.91,13.88,13.9,77550.0,13.88,13.91,13.88,13.9,77550.0
2019-05-01 11:30:00,13.9,13.92,13.9,13.92,177500.0,13.9,13.92,13.9,13.92,177500.0
2019-05-01 11:40:00,13.92,13.93,13.91,13.92,276000.0,13.92,13.93,13.91,13.92,276000.0
2019-05-01 11:50:00,13.92,13.93,13.92,13.93,131450.0,13.92,13.93,13.92,13.93,131450.0
2019-05-01 12:00:00,13.93,13.95,13.93,13.93,318250.0,13.93,13.95,13.93,13.93,318250.0
2019-05-01 12:10:00,13.94,13.94,13.91,13.91,254900.0,13.94,13.94,13.91,13.91,254900.0
2019-05-01 12:20:00,13.9,13.9,13.87,13.88,184700.0,13.9,13.9,13.87,13.88,184700.0
2019-05-01 12:30:00,13.88,13.88,13.86,13.86,207000.0,13.88,13.88,13.86,13.86,207000.0
2019-05-01 12:40:00,13.86,13.87,13.84,13.85,413450.0,13.86,13.87,13.84,13.85,413450.0
2019-05-01 12:50:00,13.86,13.86,13.84,13.86,105000.0,13.86,13.86,13.84,13.86,105000.0
2019-05-01 13:00:00,13.87,13.87,13.86,13.86,262800.0,13.87,13.87,13.86,13.86,262800.0
2019-05-01 13:10:00,13.86,13.86,13.83,13.84,181750.0,13.86,13.86,13.83,13.84,181750.0
2019-05-01 13:20:00,13.85,13.86,13.85,13.86,121900.0,13.85,13.86,13.85,13.86,121900.0
2019-05-01 13:30:00,13.85,13.87,13.85,13.87,65000.0,13.85,13.87,13.85,13.87,65000.0
2019-05-01 13:40:00,13.86,13.88,13.86,13.86,130600.0,13.86,13.88,13.86,13.86,130600.0
2019-05-01 13:50:00,13.86,13.87,13.86,13.87,60000.0,13.86,13.87,13.86,13.87,60000.0
2019-05-01 14:00:00,13.88,13.94,13.88,13.94,224100.0,13.88,13.94,13.88,13.94,224100.0
2019-05-01 14:10:00,13.93,13.94,13.9,13.9,302050.0,13.93,13.94,13.9,13.9,302050.0
2019-05-01 14:20:00,13.9,13.91,13.9,13.9,175500.0,13.9,13.91,13.9,13.9,175500.0
2019-05-01 14:30:00,13.9,13.9,13.82,13.82,223200.0,13.9,13.9,13.82,13.82,223200.0
2019-05-01 14:40:00,13.82,13.82,13.79,13.81,305200.0,13.82,13.82,13.79,13.81,305200.0
2019-05-01 14:50:00,13.83,13.87,13.82,13.86,181500.0,13.83,13.87,13.82,13.86,181500.0
2019-05-01 15:00:00,13.86,13.86,13.8,13.8,250900.0,13.86,13.86,13.8,13.8,250900.0
2019-05-01 15:10:00,13.8,13.85,13.8,13.85,213000.0,13.8,13.85,13.8,13.85,213000.0
2019-05-01 15:20:00,13.86,13.86,13.79,13.79,205750.0,13.86,13.86,13.79,13.79,205750.0
2019-05-01 15:30:00,13.79,13.8,13.78,13.8,252500.0,13.79,13.8,13.78,13.8,252500.0
2019-05-01 15:40:00,13.8,13.8,13.78,13.8,531950.0,13.8,13.8,13.78,13.8,531950.0
2019-05-01 15:50:00,13.8,13.8,13.75,13.77,1089900.0,13.8,13.8,13.75,13.77,1089900.0
2019-05-02 09:30:00,13.75,13.92,13.72,13.9,534950.0,13.75,13.92,13.72,13.9,534950.0
2019-05-02 09:40:00,13.9,13.97,13.89,13.97,851500.0,13.9,13.97,13.89,13.97,851500.0
2019-05-02 09:50:00,13.96,13.99,13.95,13.96,436800.0,13.96,13.99,13.95,13.96,436800.0
2019-05-02 10:00:00,13.98,14.06,13.98,14.04,825400.0,13.98,14.06,13.98,14.04,825400.0
2019-05-02 10:10:00,14.04,14.05,13.98,14.0,322350.0,14.04,14.05,13.98,14.0,322350.0
2019-05-02 10:20:00,14.0,14.01,13.98,14.0,352500.0,14.0,14.01,13.98,14.0,352500.0
2019-05-02 10:30:00,14.0,14.04,13.99,14.03,593450.0,14.0,14.04,13.99,14.03,593450.0
2019-05-02 10:40:00,14.03,14.03,14.01,14.03,168000.0,14.03,14.03,14.01,14.03,168000.0
2019-05-02 10:50:00,14.03,14.04,14.02,14.03,153600.0,14.03,14.04,14.02,14.03,153600.0
2019-05-02 11:00:00,14.03,14.04,14.03,14.04,204400.0,14.03,14.04,14.03,14.04,204400.0
2019-05-02 11:10:00,14.04,14.04,13.99,13.99,207700.0,14.04,14.04,13.99,13.99,207700.0
2019-05-02 11:20:00,13.99,14.0,13.96,13.96,454100.0,13.99,14.0,13.96,13.96,454100.0
2019-05-02 11:30:00,13.97,14.04,13.97,14.0,488600.0,13.97,14.04,13.97,14.0,488600.0
2019-05-02 11:40:00,14.02,14.02,13.99,14.0,716800.0,14.02,14.02,13.99,14.0,716800.0
2019-05-02 11:50:00,14.0,14.01,13.96,13.97,573600.0,14.0,14.01,13.96,13.97,573600.0
2019-05-02 12:00:00,13.98,13.98,13.96,13.98,224750.0,13.98,13.98,13.96,13.98,224750.0
2019-05-02 12:10:00,13.97,13.99,13.97,13.97,351950.0,13.97,13.99,13.97,13.97,351950.0
2019-05-02 12:20:00,13.97,13.99,13.96,13.98,783650.0,13.97,13.99,13.96,13.98,783650.0
2019-05-02 12:30:00,13.98,14.0,13.96,13.99,1101400.0,13.98,14.0,13.96,13.99,1101400.0
2019-05-02 12:40:00,14.0,14.0,13.98,14.0,183450.0,14.0,14.0,13.98,14.0,183450.0
2019-05-02 12:50:00,14.0,14.01,13.99,13.99,35200.0,14.0,14.01,13.99,13.99,35200.0
2019-05-02 13:00:00,14.0,14.01,13.99,14.0,186000.0,14.0,14.01,13.99,14.0,186000.0
2019-05-02 13:10:00,14.02,14.06,14.01,14.03,648600.0,14.02,14.06,14.01,14.03,648600.0
2019-05-02 13:20:00,14.02,14.05,14.01,14.05,180800.0,14.02,14.05,14.01,14.05,180800.0
2019-05-02 13:30:00,14.04,14.08,14.04,14.07,931450.0,14.04,14.08,14.04,14.07,931450.0
2019-05-02 13:40:00,14.07,14.08,14.05,14.06,299900.0,14.07,14.08,14.05,14.06,299900.0
2019-05-02 13:50:00,14.06,14.12,14.06,14.11,585450.0,14.06,14.12,14.06,14.11,585450.0
2019-05-02 14:00:00,14.1,14.16,14.09,14.1,956500.0,14.1,14.16,14.09,14.1,956500.0
2019-05-02 14:10:00,14.11,14.14,14.11,14.12,544050.0,14.11,14.14,14.11,14.12,544050.0
2019-05-02 14:20:00,14.12,14.14,14.11,14.12,300250.0,14.12,14.14,14.11,14.12,300250.0
2019-05-02 14:30:00,14.12,14.13,14.12,14.13,98500.0,14.12,14.13,14.12,14.13,98500.0
2019-05-02 14:40:00,14.13,14.17,14.13,14.14,631350.0,14.13,14.17,14.13,14.14,631350.0
2019-05-02 14:50:00,14.13,14.17,14.12,14.17,370700.0,14.13,14.17,14.12,14.17,370700.0
2019-05-02 15:00:00,14.17,14.18,14.16,14.17,343150.0,14.17,14.18,14.16,14.17,343150.0
2019-05-02 15:10:00,14.16,14.17,14.15,14.16,449950.0,14.16,14.17,14.15,14.16,449950.0
2019-05-02 15:20:00,14.16,14.17,14.15,14.15,260600.0,14.16,14.17,14.15,14.15,260600.0
2019-05-02 15:30:00,14.15,14.17,14.15,14.16,718600.0,14.15,14.17,14.15,14.16,718600.0
2019-05-02 15:40:00,14.16,14.17,14.15,14.17,458900.0,14.16,14.17,14.15,14.17,458900.0
2019-05-02 15:50:00,14.17,14.17,14.15,14.16,1691050.0,14.17,14.17,14.15,14.16,1691050.0
2019-05-03 09:30:00,14.15,14.22,14.1,14.1,1290550.0,14.15,14.22,14.1,14.1,1290550.0
2019-05-03 09:40:00,14.11,14.14,14.09,14.11,656700.0,14.11,14.14,14.09,14.11,656700.0
2019-05-03 09:50:00,14.1,14.12,14.07,14.11,694950.0,14.1,14.12,14.07,14.11,694950.0
2019-05-03 10:00:00,14.12,14.18,14.08,14.12,512600.0,14.12,14.18,14.08,14.12,512600.0
2019-05-03 10:10:00,14.13,14.18,14.12,14.17,352900.0,14.13,14.18,14.12,14.17,352900.0
2019-05-03 10:20:00,14.16,14.17,14.15,14.16,462300.0,14.16,14.17,14.15,14.16,462300.0
2019-05-03 10:30:00,14.16,14.16,14.14,14.14,202700.0,14.16,14.16,14.14,14.14,202700.0
2019-05-03 10:40:00,14.14,14.17,14.12,14.15,326250.0,14.14,14.17,14.12,14.15,326250.0
2019-05-03 10:50:00,14.15,14.15,14.14,14.14,183050.0,14.15,14.15,14.14,14.14,183050.0
2019-05-03 11:00:00,14.14,14.17,14.14,14.14,113650.0,14.14,14.17,14.14,14.14,113650.0
2019-05-03 11:10:00,14.14,14.15,14.13,14.13,197450.0,14.14,14.15,14.13,14.13,197450.0
2019-05-03 11:20:00,14.14,14.14,14.11,14.13,269650.0,14.14,14.14,14.11,14.13,269650.0
2019-05-03 11:30:00,14.13,14.14,14.12,14.12,222700.0,14.13,14.14,14.12,14.12,222700.0
2019-05-03 11:40:00,14.12,14.13,14.11,14.11,183300.0,14.12,14.13,14.11,14.11,183300.0
2019-05-03 11:50:00,14.11,14.14,14.11,14.12,110000.0,14.11,14.14,14.11,14.12,110000.0
2019-05-03 12:00:00,14.13,14.13,14.11,14.13,185000.0,14.13,14.13,14.11,14.13,185000.0
2019-05-03 12:10:00,14.12,14.14,14.1,14.14,210600.0,14.12,14.14,14.1,14.14,210600.0
2019-05-03 12:20:00,14.12,14.13,14.12,14.12,139200.0,14.12,14.13,14.12,14.12,139200.0
2019-05-03 12:30:00,14.12,14.13,14.12,14.13,75300.0,14.12,14.13,14.12,14.13,75300.0
2019-05-03 12:40:00,14.13,14.13,14.11,14.12,155650.0,14.13,14.13,14.11,14.12,155650.0
2019-05-03 12:50:00,14.13,14.13,14.1,14.1,80000.0,14.13,14.13,14.1,14.1,80000.0
2019-05-03 13:00:00,14.11,14.12,14.11,14.12,153500.0,14.11,14.12,14.11,14.12,153500.0
2019-05-03 13:10:00,14.11,14.13,14.1,14.13,180200.0,14.11,14.13,14.1,14.13,180200.0
2019-05-03 13:20:00,14.12,14.14,14.12,14.13,264850.0,14.12,14.14,14.12,14.13,264850.0
2019-05-03 13:30:00,14.13,14.13,14.12,14.12,53550.0,14.13,14.13,14.12,14.12,53550.0
2019-05-03 13:40:00,14.12,14.13,14.11,14.13,127500.0,14.12,14.13,14.11,14.13,127500.0
2019-05-03 13:50:00,14.12,14.12,14.11,14.12,163850.0,14.12,14.12,14.11,14.12,163850.0
2019-05-03 14:00:00,14.12,14.12,14.11,14.11,135600.0,14.12,14.12,14.11,14.11,135600.0
2019-05-03 14:10:00,14.12,14.14,14.11,14.13,264000.0,14.12,14.14,14.11,14.13,264000.0
2019-05-03 14:20:00,14.13,14.18,14.13,14.17,727000.0,14.13,14.18,14.13,14.17,727000.0
2019-05-03 14:30:00,14.17,14.2,14.16,14.19,456150.0,14.17,14.2,14.16,14.19,456150.0
2019-05-03 14:40:00,14.2,14.22,14.2,14.21,395250.0,14.2,14.22,14.2,14.21,395250.0
2019-05-03 14:50:00,14.21,14.21,14.18,14.19,236550.0,14.21,14.21,14.18,14.19,236550.0
2019-05-03 15:00:00,14.18,14.2,14.17,14.2,297950.0,14.18,14.2,14.17,14.2,297950.0
2019-05-03 15:10:00,14.2,14.21,14.18,14.2,497900.0,14.2,14.21,14.18,14.2,497900.0
2019-05-03 15:20:00,14.2,14.21,14.19,14.2,179100.0,14.2,14.21,14.19,14.2,179100.0
2019-05-03 15:30:00,14.2,14.21,14.2,14.21,353650.0,14.2,14.21,14.2,14.21,353650.0
2019-05-03 15:40:00,14.21,14.22,14.2,14.2,834500.0,14.21,14.22,14.2,14.2,834500.0
2019-05-03 15:50:00,14.19,14.2,14.17,14.18,1368350.0,14.19,14.2,14.17,14.18,1368350.0
2019-05-06 09:30:00,14.06,14.23,14.06,14.23,847350.0,14.06,14.23,14.06,14.23,847350.0
2019-05-06 09:40:00,14.24,14.27,14.22,14.22,706900.0,14.24,14.27,14.22,14.22,706900.0
2019-05-06 09:50:00,14.22,14.3,14.2,14.3,892100.0,14.22,14.3,14.2,14.3,892100.0
2019-05-06 10:00:00,14.29,14.35,14.28,14.3,1353200.0,14.29,14.35,14.28,14.3,1353200.0
2019-05-06 10:10:00,14.32,14.33,14.3,14.32,235750.0,14.32,14.33,14.3,14.32,235750.0
2019-05-06 10:20:00,14.33,14.33,14.3,14.3,231000.0,14.33,14.33,14.3,14.3,231000.0
2019-05-06 10:30:00,14.3,14.31,14.28,14.29,278250.0,14.3,14.31,14.28,14.29,278250.0
2019-05-06 10:40:00,14.3,14.32,14.28,14.32,338950.0,14.3,14.32,14.28,14.32,338950.0
2019-05-06 10:50:00,14.31,14.32,14.29,14.29,297900.0,14.31,14.32,14.29,14.29,297900.0
2019-05-06 11:00:00,14.3,14.33,14.29,14.33,250000.0,14.3,14.33,14.29,14.33,250000.0
2019-05-06 11:10:00,14.33,14.33,14.3,14.33,315000.0,14.33,14.33,14.3,14.33,315000.0
2019-05-06 11:20:00,14.33,14.35,14.32,14.34,291350.0,14.33,14.35,14.32,14.34,291350.0
2019-05-06 11:30:00,14.35,14.38,14.34,14.38,688650.0,14.35,14.38,14.34,14.38,688650.0
2019-05-06 11:40:00,14.38,14.4,14.38,14.39,385950.0,14.38,14.4,14.38,14.39,385950.0
2019-05-06 11:50:00,14.39,14.39,14.37,14.37,280600.0,14.39,14.39,14.37,14.37,280600.0
2019-05-06 12:00:00,14.37,14.37,14.33,14.33,458200.0,14.37,14.37,14.33,14.33,458200.0
2019-05-06 12:10:00,14.33,14.35,14.32,14.33,112650.0,14.33,14.35,14.32,14.33,112650.0
2019-05-06 12:20:00,14.34,14.35,14.34,14.34,70000.0,14.34,14.35,14.34,14.34,70000.0
2019-05-06 12:30:00,14.34,14.37,14.34,14.37,224550.0,14.34,14.37,14.34,14.37,224550.0
2019-05-06 12:40:00,14.37,14.37,14.34,14.34,160850.0,14.37,14.37,14.34,14.34,160850.0
2019-05-06 12:50:00,14.36,14.36,14.33,14.34,234300.0,14.36,14.36,14.33,14.34,234300.0
2019-05-06 13:00:00,14.34,14.34,14.33,14.33,147050.0,14.34,14.34,14.33,14.33,147050.0
2019-05-06 13:10:00,14.34,14.34,14.33,14.34,74150.0,14.34,14.34,14.33,14.34,74150.0
2019-05-06 13:20:00,14.33,14.36,14.33,14.36,133700.0,14.33,14.36,14.33,14.36,133700.0
2019-05-06 13:30:00,14.36,14.36,14.34,14.35,152750.0,14.36,14.36,14.34,14.35,152750.0
2019-05-06 13:40:00,14.36,14.36,14.32,14.35,302700.0,14.36,14.36,14.32,14.35,302700.0
2019-05-06 13:50:00,14.36,14.36,14.34,14.35,57500.0,14.36,14.36,14.34,14.35,57500.0
2019-05-06 14:00:00,14.35,14.36,14.34,14.36,510500.0,14.35,14.36,14.34,14.36,510500.0
2019-05-06 14:10:00,14.36,14.38,14.36,14.38,197750.0,14.36,14.38,14.36,14.38,197750.0
2019-05-06 14:20:00,14.37,14.4,14.37,14.39,393100.0,14.37,14.4,14.37,14.39,393100.0
2019-05-06 14:30:00,14.38,14.4,14.38,14.39,177800.0,14.38,14.4,14.38,14.39,177800.0
2019-05-06 14:40:00,14.39,14.39,14.36,14.39,349150.0,14.39,14.39,14.36,14.39,349150.0
2019-05-06 14:50:00,14.38,14.39,14.37,14.37,162200.0,14.38,14.39,14.37,14.37,162200.0
2019-05-06 15:00:00,14.38,14.4,14.38,14.38,650200.0,14.38,14.4,14.38,14.38,650200.0
2019-05-06 15:10:00,14.38,14.39,14.36,14.36,301050.0,14.38,14.39,14.36,14.36,301050.0
2019-05-06 15:20:00,14.36,14.37,14.36,14.36,175550.0,14.36,14.37,14.36,14.36,175550.0
2019-05-06 15:30:00,14.36,14.37,14.36,14.37,239650.0,14.36,14.37,14.36,14.37,239650.0
2019-05-06 15:40:00,14.37,14.37,14.33,14.34,524550.0,14.37,14.37,14.33,14.34,524550.0
2019-05-06 15:50:00,14.34,14.35,14.31,14.33,969150.0,14.34,14.35,14.31,14.33,969150.0
2019-05-07 09:30:00,14.33,14.43,14.3,14.41,790750.0,14.33,14.43,14.3,14.41,790750.0
2019-05-07 09:40:00,14.4,14.4,14.25,14.25,624650.0,14.4,14.4,14.25,14.25,624650.0
2019-05-07 09:50:00,14.25,14.27,14.23,14.26,323500.0,14.25,14.27,14.23,14.26,323500.0
2019-05-07 10:00:00,14.26,14.27,14.22,14.25,371600.0,14.26,14.27,14.22,14.25,371600.0
2019-05-07 10:10:00,14.25,14.28,14.25,14.27,343000.0,14.25,14.28,14.25,14.27,343000.0
2019-05-07 10:20:00,14.26,14.28,14.24,14.27,120000.0,14.26,14.28,14.24,14.27,120000.0
2019-05-07 10:30:00,14.28,14.28,14.26,14.27,184000.0,14.28,14.28,14.26,14.27,184000.0
2019-05-07 10:40:00,14.26,14.26,14.21,14.22,454950.0,14.26,14.26,14.21,14.22,454950.0
2019-05-07 10:50:00,14.22,14.25,14.21,14.21,674700.0,14.22,14.25,14.21,14.21,674700.0
2019-05-07 11:00:00,14.2,14.2,14.15,14.18,644500.0,14.2,14.2,14.15,14.18,644500.0
2019-05-07 11:10:00,14.18,14.2,14.17,14.2,175300.0,14.18,14.2,14.17,14.2,175300.0
2019-05-07 11:20:00,14.19,14.19,14.14,14.15,642100.0,14.19,14.19,14.14,14.15,642100.0
2019-05-07 11:30:00,14.15,14.16,14.13,14.15,175550.0,14.15,14.16,14.13,14.15,175550.0
2019-05-07 11:40:00,14.16,14.17,14.11,14.13,550650.0,14.16,14.17,14.11,14.13,550650.0
2019-05-07 11:50:00,14.12,14.13,14.1,14.1,274600.0,14.12,14.13,14.1,14.1,274600.0
2019-05-07 12:00:00,14.1,14.15,14.1,14.15,240950.0,14.1,14.15,14.1,14.15,240950.0
2019-05-07 12:10:00,14.15,14.16,14.14,14.14,210000.0,14.15,14.16,14.14,14.14,210000.0
2019-05-07 12:20:00,14.14,14.17,14.14,14.16,140000.0,14.14,14.17,14.14,14.16,140000.0
2019-05-07 12:30:00,14.17,14.18,14.16,14.16,108100.0,14.17,14.18,14.16,14.16,108100.0
2019-05-07 12:40:00,14.15,14.16,14.14,14.14,123000.0,14.15,14.16,14.14,14.14,123000.0
2019-05-07 12:50:00,14.14,14.16,14.12,14.12,164100.0,14.14,14.16,14.12,14.12,164100.0
2019-05-07 13:00:00,14.12,14.12,14.1,14.11,251400.0,14.12,14.12,14.1,14.11,251400.0
2019-05-07 13:10:00,14.11,14.11,14.08,14.11,411900.0,14.11,14.11,14.08,14.11,411900.0
2019-05-07 13:20:00,14.11,14.11,14.08,14.08,369450.0,14.11,14.11,14.08,14.08,369450.0
2019-05-07 13:30:00,14.07,14.07,14.05,14.06,250500.0,14.07,14.07,14.05,14.06,250500.0
2019-05-07 13:40:00,14.06,14.07,14.04,14.07,119950.0,14.06,14.07,14.04,14.07,119950.0
2019-05-07 13:50:00,14.08,14.09,14.08,14.09,120750.0,14.08,14.09,14.08,14.09,120750.0
2019-05-07 14:00:00,14.08,14.09,14.06,14.07,194050.0,14.08,14.09,14.06,14.07,194050.0
2019-05-07 14:10:00,14.07,14.08,14.06,14.08,171000.0,14.07,14.08,14.06,14.08,171000.0
2019-05-07 14:20:00,14.09,14.09,14.04,14.06,244450.0,14.09,14.09,14.04,14.06,244450.0
2019-05-07 14:30:00,14.06,14.06,14.05,14.05,284900.0,14.06,14.06,14.05,14.05,284900.0
2019-05-07 14:40:00,14.06,14.07,14.05,14.06,231650.0,14.06,14.07,14.05,14.06,231650.0
2019-05-07 14:50:00,14.05,14.1,14.05,14.1,186700.0,14.05,14.1,14.05,14.1,186700.0
2019-05-07 15:00:00,14.1,14.1,14.08,14.09,173750.0,14.1,14.1,14.08,14.09,173750.0
2019-05-07 15:10:00,14.09,14.11,14.09,14.1,179400.0,14.09,14.11,14.09,14.1,179400.0
2019-05-07 15:20:00,14.09,14.1,14.06,14.07,154700.0,14.09,14.1,14.06,14.07,154700.0
2019-05-07 15:30:00,14.07,14.07,14.04,14.06,416700.0,14.07,14.07,14.04,14.06,416700.0
2019-05-07 15:40:00,14.05,14.1,14.05,14.1,348450.0,14.05,14.1,14.05,14.1,348450.0
2019-05-07 15:50:00,14.1,14.13,14.09,14.13,1138850.0,14.1,14.13,14.09,14.13,1138850.0
2019-05-08 09:30:00,14.13,14.13,14.04,14.07,728050.0,14.13,14.13,14.04,14.07,728050.0
2019-05-08 09:40:00,14.1,14.15,14.06,14.06,548250.0,14.1,14.15,14.06,14.06,548250.0
2019-05-08 09:50:00,14.05,14.1,14.03,14.08,428800.0,14.05,14.1,14.03,14.08,428800.0
2019-05-08 10:00:00,14.1,14.15,14.1,14.14,131150.0,14.1,14.15,14.1,14.14,131150.0
2019-05-08 10:10:00,14.13,14.17,14.11,14.17,466800.0,14.13,14.17,14.11,14.17,466800.0
2019-05-08 10:20:00,14.17,14.18,14.11,14.12,472000.0,14.17,14.18,14.11,14.12,472000.0
2019-05-08 10:30:00,14.12,14.14,14.07,14.08,341150.0,14.12,14.14,14.07,14.08,341150.0
2019-05-08 10:40:00,14.09,14.11,14.08,14.1,122500.0,14.09,14.11,14.08,14.1,122500.0
2019-05-08 10:50:00,14.1,14.12,14.08,14.12,258150.0,14.1,14.12,14.08,14.12,258150.0
2019-05-08 11:00:00,14.14,14.17,14.11,14.15,275000.0,14.14,14.17,14.11,14.15,275000.0
2019-05-08 11:10:00,14.15,14.17,14.15,14.15,128300.0,14.15,14.17,14.15,14.15,128300.0
2019-05-08 11:20:00,14.14,14.17,14.12,14.17,215000.0,14.14,14.17,14.12,14.17,215000.0
2019-05-08 11:30:00,14.16,14.16,14.09,14.1,91000.0,14.16,14.16,14.09,14.1,91000.0
2019-05-08 11:40:00,14.1,14.13,14.09,14.13,303950.0,14.1,14.13,14.09,14.13,303950.0
2019-05-08 11:50:00,14.14,14.15,14.13,14.14,180150.0,14.14,14.15,14.13,14.14,180150.0
2019-05-08 12:00:00,14.12,14.12,14.09,14.1,160200.0,14.12,14.12,14.09,14.1,160200.0
2019-05-08 12:10:00,14.1,14.12,14.1,14.12,129750.0,14.1,14.12,14.1,14.12,129750.0
2019-05-08 12:20:00,14.12,14.13,14.12,14.13,120000.0,14.12,14.13,14.12,14.13,120000.0
2019-05-08 12:30:00,14.12,14.16,14.12,14.14,85000.0,14.12,14.16,14.12,14.14,85000.0
2019-05-08 12:40:00,14.14,14.17,14.13,14.17,227500.0,14.14,14.17,14.13,14.17,227500.0
2019-05-08 12:50:00,14.16,14.18,14.16,14.16,223750.0,14.16,14.18,14.16,14.16,223750.0
2019-05-08 13:00:00,14.15,14.16,14.14,14.14,101500.0,14.15,14.16,14.14,14.14,101500.0
2019-05-08 13:10:00,14.15,14.17,14.15,14.17,60000.0,14.15,14.17,14.15,14.17,60000.0
2019-05-08 13:20:00,14.16,14.18,14.16,14.18,115500.0,14.16,14.18,14.16,14.18,115500.0
2019-05-08 13:30:00,14.18,14.18,14.15,14.16,169700.0,14.18,14.18,14.15,14.16,169700.0
2019-05-08 13:40:00,14.16,14.18,14.16,14.18,45150.0,14.16,14.18,14.16,14.18,45150.0
2019-05-08 13:50:00,14.19,14.21,14.18,14.21,179000.0,14.19,14.21,14.18,14.21,179000.0
2019-05-08 14:00:00,14.22,14.22,14.2,14.22,308400.0,14.22,14.22,14.2,14.22,308400.0
2019-05-08 14:10:00,14.22,14.25,14.21,14.24,189800.0,14.22,14.25,14.21,14.24,189800.0
2019-05-08 14:20:00,14.24,14.26,14.24,14.25,86350.0,14.24,14.26,14.24,14.25,86350.0
2019-05-08 14:30:00,14.25,14.26,14.24,14.25,255050.0,14.25,14.26,14.24,14.25,255050.0
2019-05-08 14:40:00,14.25,14.25,14.25,14.25,85000.0,14.25,14.25,14.25,14.25,85000.0
2019-05-08 14:50:00,14.23,14.24,14.23,14.24,95000.0,14.23,14.24,14.23,14.24,95000.0
2019-05-08 15:00:00,14.25,14.26,14.24,14.25,181800.0,14.25,14.26,14.24,14.25,181800.0
2019-05-08 15:10:00,14.25,14.25,14.23,14.25,74700.0,14.25,14.25,14.23,14.25,74700.0
2019-05-08 15:20:00,14.25,14.26,14.25,14.25,108450.0,14.25,14.26,14.25,14.25,108450.0
2019-05-08 15:30:00,14.25,14.28,14.25,14.26,389650.0,14.25,14.28,14.25,14.26,389650.0
2019-05-08 15:40:00,14.25,14.26,14.23,14.23,220000.0,14.25,14.26,14.23,14.23,220000.0
2019-05-08 15:50:00,14.23,14.23,14.17,14.19,1381650.0,14.23,14.23,14.17,14.19,1381650.0
2019-05-09 09:30:00,14.12,14.16,14.09,14.16,447550.0,14.12,14.16,14.09,14.16,447550.0
2019-05-09 09:40:00,14.15,14.16,14.09,14.09,283050.0,14.15,14.16,14.09,14.09,283050.0
2019-05-09 09:50:00,14.1,14.1,14.03,14.1,504550.0,14.1,14.1,14.03,14.1,504550.0
2019-05-09 10:00:00,14.08,14.08,14.03,14.04,170850.0,14.08,14.08,14.03,14.04,170850.0
2019-05-09 10:10:00,14.04,14.06,14.04,14.04,135000.0,14.04,14.06,14.04,14.04,135000.0
2019-05-09 10:20:00,14.06,14.06,13.96,13.97,369300.0,14.06,14.06,13.96,13.97,369300.0
2019-05-09 10:30:00,13.97,14.0,13.95,13.99,330150.0,13.97,14.0,13.95,13.99,330150.0
2019-05-09 10:40:00,14.0,14.06,14.0,14.06,257650.0,14.0,14.06,14.0,14.06,257650.0
2019-05-09 10:50:00,14.05,14.05,14.03,14.03,225250.0,14.05,14.05,14.03,14.03,225250.0
2019-05-09 11:00:00,14.03,14.04,14.0,14.0,128750.0,14.03,14.04,14.0,14.0,128750.0
2019-05-09 11:10:00,13.99,14.05,13.99,14.0,158150.0,13.99,14.05,13.99,14.0,158150.0
2019-05-09 11:20:00,14.01,14.01,13.98,14.0,117500.0,14.01,14.01,13.98,14.0,117500.0
2019-05-09 11:30:00,14.0,14.03,14.0,14.03,85000.0,14.0,14.03,14.0,14.03,85000.0
2019-05-09 11:40:00,14.02,14.04,14.01,14.02,179500.0,14.02,14.04,14.01,14.02,179500.0
2019-05-09 11:50:00,14.03,14.07,14.02,14.07,166050.0,14.03,14.07,14.02,14.07,166050.0
2019-05-09 12:00:00,14.07,14.07,14.05,14.06,142500.0,14.07,14.07,14.05,14.06,142500.0
2019-05-09 12:10:00,14.06,14.1,14.06,14.1,161650.0,14.06,14.1,14.06,14.1,161650.0
2019-05-09 12:20:00,14.08,14.12,14.07,14.11,219300.0,14.08,14.12,14.07,14.11,219300.0
2019-05-09 12:30:00,14.12,14.16,14.11,14.15,168250.0,14.12,14.16,14.11,14.15,168250.0
2019-05-09 12:40:00,14.16,14.17,14.11,14.12,129500.0,14.16,14.17,14.11,14.12,129500.0
2019-05-09 12:50:00,14.12,14.13,14.11,14.13,105000.0,14.12,14.13,14.11,14.13,105000.0
2019-05-09 13:00:00,14.14,14.15,14.1,14.1,167000.0,14.14,14.15,14.1,14.1,167000.0
2019-05-09 13:10:00,14.1,14.11,14.06,14.06,117500.0,14.1,14.11,14.06,14.06,117500.0
2019-05-09 13:20:00,14.07,14.1,14.07,14.07,130000.0,14.07,14.1,14.07,14.07,130000.0
2019-05-09 13:30:00,14.07,14.07,14.05,14.06,185000.0,14.07,14.07,14.05,14.06,185000.0
2019-05-09 13:40:00,14.05,14.1,14.05,14.1,164500.0,14.05,14.1,14.05,14.1,164500.0
2019-05-09 13:50:00,14.09,14.09,14.07,14.07,118750.0,14.09,14.09,14.07,14.07,118750.0
2019-05-09 14:00:00,14.06,14.07,14.05,14.06,220700.0,14.06,14.07,14.05,14.06,220700.0
2019-05-09 14:10:00,14.06,14.09,14.06,14.09,76000.0,14.06,14.09,14.06,14.09,76000.0
2019-05-09 14:20:00,14.1,14.1,14.08,14.09,78200.0,14.1,14.1,14.08,14.09,78200.0
2019-05-09 14:30:00,14.1,14.12,14.09,14.1,103000.0,14.1,14.12,14.09,14.1,103000.0
2019-05-09 14:40:00,14.1,14.12,14.1,14.11,295500.0,14.1,14.12,14.1,14.11,295500.0
2019-05-09 14:50:00,14.12,14.13,14.07,14.07,181300.0,14.12,14.13,14.07,14.07,181300.0
2019-05-09 15:00:00,14.07,14.07,14.04,14.04,178300.0,14.07,14.07,14.04,14.04,178300.0
2019-05-09 15:10:00,14.05,14.07,14.05,14.06,95000.0,14.05,14.07,14.05,14.06,95000.0
2019-05-09 15:20:00,14.06,14.08,14.04,14.07,265000.0,14.06,14.08,14.04,14.07,265000.0
2019-05-09 15:30:00,14.07,14.1,14.07,14.09,346400.0,14.07,14.1,14.07,14.09,346400.0
2019-05-09 15:40:00,14.09,14.09,14.07,14.07,331750.0,14.09,14.09,14.07,14.07,331750.0
2019-05-09 15:50:00,14.06,14.12,14.06,14.1,1080300.0,14.06,14.12,14.06,14.1,1080300.0
2019-05-10 09:30:00,14.06,14.12,14.01,14.11,574700.0,14.06,14.12,14.01,14.11,574700.0
2019-05-10 09:40:00,14.12,14.17,14.11,14.16,438250.0,14.12,14.17,14.11,14.16,438250.0
2019-05-10 09:50:00,14.16,14.16,14.06,14.09,346950.0,14.16,14.16,14.06,14.09,346950.0
2019-05-10 10:00:00,14.08,14.08,14.02,14.03,340050.0,14.08,14.08,14.02,14.03,340050.0
2019-05-10 10:10:00,14.03,14.03,13.95,13.96,534200.0,14.03,14.03,13.95,13.96,534200.0
2019-05-10 10:20:00,13.94,13.98,13.94,13.98,314500.0,13.94,13.98,13.94,13.98,314500.0
2019-05-10 10:30:00,13.99,13.99,13.9,13.92,449600.0,13.99,13.99,13.9,13.92,449600.0
2019-05-10 10:40:00,13.91,13.97,13.87,13.94,234750.0,13.91,13.97,13.87,13.94,234750.0
2019-05-10 10:50:00,13.94,13.98,13.94,13.97,185000.0,13.94,13.98,13.94,13.97,185000.0
2019-05-10 11:00:00,13.96,13.97,13.93,13.97,213600.0,13.96,13.97,13.93,13.97,213600.0
2019-05-10 11:10:00,13.98,14.0,13.98,13.99,136750.0,13.98,14.0,13.98,13.99,136750.0
2019-05-10 11:20:00,13.99,14.02,13.98,13.99,229750.0,13.99,14.02,13.98,13.99,229750.0
2019-05-10 11:30:00,13.98,14.01,13.97,13.99,204200.0,13.98,14.01,13.97,13.99,204200.0
2019-05-10 11:40:00,13.99,13.99,13.94,13.94,140000.0,13.99,13.99,13.94,13.94,140000.0
2019-05-10 11:50:00,13.94,13.97,13.92,13.96,134950.0,13.94,13.97,13.92,13.96,134950.0
2019-05-10 12:00:00,13.98,13.98,13.95,13.98,90000.0,13.98,13.98,13.95,13.98,90000.0
2019-05-10 12:10:00,13.99,14.01,13.98,14.01,125000.0,13.99,14.01,13.98,14.01,125000.0
2019-05-10 12:20:00,14.0,14.0,13.98,13.99,272950.0,14.0,14.0,13.98,13.99,272950.0
2019-05-10 12:30:00,13.99,14.03,13.98,14.02,637100.0,13.99,14.03,13.98,14.02,637100.0
2019-05-10 12:40:00,14.03,14.03,13.98,14.0,202900.0,14.03,14.03,13.98,14.0,202900.0
2019-05-10 12:50:00,14.0,14.03,14.0,14.02,211250.0,14.0,14.03,14.0,14.02,211250.0
2019-05-10 13:00:00,14.01,14.03,14.01,14.02,105000.0,14.01,14.03,14.01,14.02,105000.0
2019-05-10 13:10:00,14.02,14.05,14.01,14.04,245000.0,14.02,14.05,14.01,14.04,245000.0
2019-05-10 13:20:00,14.06,14.07,14.04,14.04,100000.0,14.06,14.07,14.04,14.04,100000.0
2019-05-10 13:30:00,14.03,14.04,14.01,14.03,617100.0,14.03,14.04,14.01,14.03,617100.0
2019-05-10 13:40:00,14.02,14.07,14.01,14.06,388000.0,14.02,14.07,14.01,14.06,388000.0
2019-05-10 13:50:00,14.07,14.09,14.05,14.06,137650.0,14.07,14.09,14.05,14.06,137650.0
2019-05-10 14:00:00,14.05,14.08,14.04,14.06,137950.0,14.05,14.08,14.04,14.06,137950.0
2019-05-10 14:10:00,14.05,14.05,14.03,14.03,153500.0,14.05,14.05,14.03,14.03,153500.0
2019-05-10 14:20:00,14.04,14.06,14.04,14.06,160000.0,14.04,14.06,14.04,14.06,160000.0
2019-05-10 14:30:00,14.06,14.07,14.06,14.07,213200.0,14.06,14.07,14.06,14.07,213200.0
2019-05-10 14:40:00,14.08,14.08,14.06,14.07,75000.0,14.08,14.08,14.06,14.07,75000.0
2019-05-10 14:50:00,14.07,14.1,14.07,14.09,115500.0,14.07,14.1,14.07,14.09,115500.0
2019-05-10 15:00:00,14.09,14.12,14.09,14.11,181500.0,14.09,14.12,14.09,14.11,181500.0
2019-05-10 15:10:00,14.12,14.14,14.11,14.13,161650.0,14.12,14.14,14.11,14.13,161650.0
2019-05-10 15:20:00,14.13,14.15,14.12,14.14,297400.0,14.13,14.15,14.12,14.14,297400.0
2019-05-10 15:30:00,14.15,14.15,14.09,14.09,361600.0,14.15,14.15,14.09,14.09,361600.0
2019-05-10 15:40:00,14.09,14.12,14.09,14.1,411900.0,14.09,14.12,14.09,14.1,411900.0
2019-05-10 15:50:00,14.1,14.12,14.09,14.11,1312600.0,14.1,14.12,14.09,14.11,1312600.0
2019-05-13 09:30:00,13.95,13.97,13.88,13.91,647700.0,13.95,13.97,13.88,13.91,647700.0
2019-05-13 09:40:00,13.94,13.96,13.86,13.86,726800.0,13.94,13.96,13.86,13.86,726800.0
2019-05-13 09:50:00,13.85,13.86,13.77,13.8,641400.0,13.85,13.86,13.77,13.8,641400.0
2019-05-13 10:00:00,13.8,13.8,13.61,13.7,1303000.0,13.8,13.8,13.61,13.7,1303000.0
2019-05-13 10:10:00,13.7,13.77,13.69,13.74,374100.0,13.7,13.77,13.69,13.74,374100.0
2019-05-13 10:20:00,13.77,13.77,13.71,13.74,496900.0,13.77,13.77,13.71,13.74,496900.0
2019-05-13 10:30:00,13.73,13.77,13.72,13.76,329750.0,13.73,13.77,13.72,13.76,329750.0
2019-05-13 10:40:00,13.75,13.78,13.74,13.76,527300.0,13.75,13.78,13.74,13.76,527300.0
2019-05-13 10:50:00,13.75,13.79,13.74,13.75,417550.0,13.75,13.79,13.74,13.75,417550.0
2019-05-13 11:00:00,13.76,13.76,13.72,13.74,273000.0,13.76,13.76,13.72,13.74,273000.0
2019-05-13 11:10:00,13.74,13.75,13.72,13.72,246050.0,13.74,13.75,13.72,13.72,246050.0
2019-05-13 11:20:00,13.72,13.74,13.7,13.71,149450.0,13.72,13.74,13.7,13.71,149450.0
2019-05-13 11:30:00,13.72,13.74,13.71,13.72,52200.0,13.72,13.74,13.71,13.72,52200.0
2019-05-13 11:40:00,13.73,13.73,13.72,13.72,130000.0,13.73,13.73,13.72,13.72,130000.0
2019-05-13 11:50:00,13.71,13.72,13.69,13.72,189650.0,13.71,13.72,13.69,13.72,189650.0
2019-05-13 12:00:00,13.71,13.72,13.68,13.7,280700.0,13.71,13.72,13.68,13.7,280700.0
2019-05-13 12:10:00,13.7,13.72,13.7,13.71,198800.0,13.7,13.72,13.7,13.71,198800.0
2019-05-13 12:20:00,13.7,13.7,13.68,13.69,181000.0,13.7,13.7,13.68,13.69,181000.0
2019-05-13 12:30:00,13.69,13.71,13.68,13.7,132550.0,13.69,13.71,13.68,13.7,132550.0
2019-05-13 12:40:00,13.69,13.7,13.69,13.7,67650.0,13.69,13.7,13.69,13.7,67650.0
2019-05-13 12:50:00,13.7,13.7,13.67,13.69,154950.0,13.7,13.7,13.67,13.69,154950.0
2019-05-13 13:00:00,13.67,13.68,13.63,13.65,446100.0,13.67,13.68,13.63,13.65,446100.0
2019-05-13 13:10:00,13.64,13.64,13.62,13.62,246250.0,13.64,13.64,13.62,13.62,246250.0
2019-05-13 13:20:00,13.63,13.66,13.63,13.64,151950.0,13.63,13.66,13.63,13.64,151950.0
2019-05-13 13:30:00,13.65,13.69,13.65,13.68,127150.0,13.65,13.69,13.65,13.68,127150.0
2019-05-13 13:40:00,13.68,13.68,13.67,13.68,55550.0,13.68,13.68,13.67,13.68,55550.0
2019-05-13 13:50:00,13.68,13.71,13.68,13.7,465050.0,13.68,13.71,13.68,13.7,465050.0
2019-05-13 14:00:00,13.7,13.72,13.69,13.7,183050.0,13.7,13.72,13.69,13.7,183050.0
2019-05-13 14:10:00,13.69,13.71,13.69,13.69,117600.0,13.69,13.71,13.69,13.69,117600.0
2019-05-13 14:20:00,13.69,13.75,13.69,13.73,178250.0,13.69,13.75,13.69,13.73,178250.0
2019-05-13 14:30:00,13.73,13.75,13.72,13.72,207900.0,13.73,13.75,13.72,13.72,207900.0
2019-05-13 14:40:00,13.73,13.74,13.71,13.73,133000.0,13.73,13.74,13.71,13.73,133000.0
2019-05-13 14:50:00,13.74,13.79,13.74,13.77,195000.0,13.74,13.79,13.74,13.77,195000.0
2019-05-13 15:00:00,13.77,13.78,13.74,13.76,361100.0,13.77,13.78,13.74,13.76,361100.0
2019-05-13 15:10:00,13.76,13.76,13.73,13.73,175000.0,13.76,13.76,13.73,13.73,175000.0
2019-05-13 15:20:00,13.72,13.73,13.71,13.72,209450.0,13.72,13.73,13.71,13.72,209450.0
2019-05-13 15:30:00,13.72,13.73,13.71,13.72,293100.0,13.72,13.73,13.71,13.72,293100.0
2019-05-13 15:40:00,13.72,13.76,13.72,13.76,320900.0,13.72,13.76,13.72,13.76,320900.0
2019-05-13 15:50:00,13.76,13.76,13.72,13.75,834650.0,13.76,13.76,13.72,13.75,834650.0
2019-05-14 09:30:00,13.81,13.84,13.74,13.76,770500.0,13.81,13.84,13.74,13.76,770500.0
2019-05-14 09:40:00,13.76,13.84,13.74,13.79,745200.0,13.76,13.84,13.74,13.79,745200.0
2019-05-14 09:50:00,13.8,13.84,13.8,13.82,144550.0,13.8,13.84,13.8,13.82,144550.0
2019-05-14 10:00:00,13.84,13.89,13.84,13.88,147500.0,13.84,13.89,13.84,13.88,147500.0
2019-05-14 10:10:00,13.88,13.94,13.88,13.94,250100.0,13.88,13.94,13.88,13.94,250100.0
2019-05-14 10:20:00,13.93,13.98,13.92,13.98,486700.0,13.93,13.98,13.92,13.98,486700.0
2019-05-14 10:30:00,13.98,13.99,13.94,13.97,197500.0,13.98,13.99,13.94,13.97,197500.0
2019-05-14 10:40:00,13.97,14.01,13.96,14.0,374300.0,13.97,14.01,13.96,14.0,374300.0
2019-05-14 10:50:00,13.99,14.0,13.98,13.98,98050.0,13.99,14.0,13.98,13.98,98050.0
2019-05-14 11:00:00,13.98,13.98,13.95,13.96,170000.0,13.98,13.98,13.95,13.96,170000.0
2019-05-14 11:10:00,13.97,14.02,13.96,14.0,370650.0,13.97,14.02,13.96,14.0,370650.0
2019-05-14 11:20:00,14.01,14.05,14.01,14.03,225300.0,14.01,14.05,14.01,14.03,225300.0
2019-05-14 11:30:00,14.03,14.05,14.01,14.04,214400.0,14.03,14.05,14.01,14.04,214400.0
2019-05-14 11:40:00,14.03,14.05,14.02,14.05,140000.0,14.03,14.05,14.02,14.05,140000.0
2019-05-14 11:50:00,14.05,14.06,14.04,14.04,237500.0,14.05,14.06,14.04,14.04,237500.0
2019-05-14 12:00:00,14.06,14.08,14.05,14.06,344850.0,14.06,14.08,14.05,14.06,344850.0
2019-05-14 12:10:00,14.06,14.09,14.06,14.07,434300.0,14.06,14.09,14.06,14.07,434300.0
2019-05-14 12:20:00,14.06,14.08,14.04,14.04,210750.0,14.06,14.08,14.04,14.04,210750.0
2019-05-14 12:30:00,14.04,14.06,14.04,14.06,148750.0,14.04,14.06,14.04,14.06,148750.0
2019-05-14 12:40:00,14.07,14.09,14.07,14.09,222300.0,14.07,14.09,14.07,14.09,222300.0
2019-05-14 12:50:00,14.09,14.1,14.09,14.09,610600.0,14.09,14.1,14.09,14.09,610600.0
2019-05-14 13:00:00,14.09,14.13,14.09,14.13,537050.0,14.09,14.13,14.09,14.13,537050.0
2019-05-14 13:10:00,14.13,14.15,14.12,14.13,331350.0,14.13,14.15,14.12,14.13,331350.0
2019-05-14 13:20:00,14.14,14.16,14.13,14.16,281300.0,14.14,14.16,14.13,14.16,281300.0
2019-05-14 13:30:00,14.17,14.18,14.15,14.15,247150.0,14.17,14.18,14.15,14.15,247150.0
2019-05-14 13:40:00,14.16,14.16,14.12,14.12,185000.0,14.16,14.16,14.12,14.12,185000.0
2019-05-14 13:50:00,14.12,14.12,14.11,14.12,160100.0,14.12,14.12,14.11,14.12,160100.0
2019-05-14 14:00:00,14.12,14.14,14.11,14.13,163400.0,14.12,14.14,14.11,14.13,163400.0
2019-05-14 14:10:00,14.13,14.16,14.13,14.16,269100.0,14.13,14.16,14.13,14.16,269100.0
2019-05-14 14:20:00,14.17,14.17,14.15,14.16,123550.0,14.17,14.17,14.15,14.16,123550.0
2019-05-14 14:30:00,14.15,14.15,14.15,14.15,52500.0,14.15,14.15,14.15,14.15,52500.0
2019-05-14 14:40:00,14.16,14.16,14.1,14.12,250000.0,14.16,14.16,14.1,14.12,250000.0
2019-05-14 14:50:00,14.11,14.13,14.11,14.13,162250.0,14.11,14.13,14.11,14.13,162250.0
2019-05-14 15:00:00,14.12,14.15,14.12,14.14,171900.0,14.12,14.15,14.12,14.14,171900.0
2019-05-14 15:10:00,14.15,14.16,14.14,14.16,212000.0,14.15,14.16,14.14,14.16,212000.0
2019-05-14 15:20:00,14.16,14.17,14.15,14.16,160500.0,14.16,14.17,14.15,14.16,160500.0
2019-05-14 15:30:00,14.16,14.16,14.11,14.11,416350.0,14.16,14.16,14.11,14.11,416350.0
2019-05-14 15:40:00,14.1,14.11,14.08,14.1,445300.0,14.1,14.11,14.08,14.1,445300.0
2019-05-14 15:50:00,14.1,14.1,14.06,14.06,1073600.0,14.1,14.1,14.06,14.06,1073600.0
2019-05-15 09:30:00,14.0,14.06,13.97,14.06,623000.0,14.0,14.06,13.97,14.06,623000.0
2019-05-15 09:40:00,14.07,14.1,14.02,14.05,390700.0,14.07,14.1,14.02,14.05,390700.0
2019-05-15 09:50:00,14.05,14.08,14.04,14.07,600700.0,14.05,14.08,14.04,14.07,600700.0
2019-05-15 10:00:00,14.09,14.1,14.07,14.08,210700.0,14.09,14.1,14.07,14.08,210700.0
2019-05-15 10:10:00,14.08,14.14,14.06,14.09,332400.0,14.08,14.14,14.06,14.09,332400.0
2019-05-15 10:20:00,14.07,14.1,14.05,14.1,134600.0,14.07,14.1,14.05,14.1,134600.0
2019-05-15 10:30:00,14.1,14.13,14.1,14.12,138000.0,14.1,14.13,14.1,14.12,138000.0
2019-05-15 10:40:00,14.11,14.12,14.11,14.11,135150.0,14.11,14.12,14.11,14.11,135150.0
2019-05-15 10:50:00,14.12,14.14,14.12,14.12,102200.0,14.12,14.14,14.12,14.12,102200.0
2019-05-15 11:00:00,14.13,14.13,14.11,14.13,97700.0,14.13,14.13,14.11,14.13,97700.0
2019-05-15 11:10:00,14.14,14.18,14.12,14.18,310050.0,14.14,14.18,14.12,14.18,310050.0
2019-05-15 11:20:00,14.17,14.2,14.17,14.19,392000.0,14.17,14.2,14.17,14.19,392000.0
2019-05-15 11:30:00,14.18,14.19,14.16,14.16,115000.0,14.18,14.19,14.16,14.16,115000.0
2019-05-15 11:40:00,14.17,14.19,14.16,14.17,100000.0,14.17,14.19,14.16,14.17,100000.0
2019-05-15 11:50:00,14.17,14.17,14.16,14.17,101250.0,14.17,14.17,14.16,14.17,101250.0
2019-05-15 12:00:00,14.17,14.2,14.17,14.2,660800.0,14.17,14.2,14.17,14.2,660800.0
2019-05-15 12:10:00,14.19,14.19,14.16,14.16,108900.0,14.19,14.19,14.16,14.16,108900.0
2019-05-15 12:20:00,14.15,14.17,14.15,14.17,91150.0,14.15,14.17,14.15,14.17,91150.0
2019-05-15 12:30:00,14.17,14.19,14.16,14.17,80000.0,14.17,14.19,14.16,14.17,80000.0
2019-05-15 12:40:00,14.19,14.19,14.17,14.17,132350.0,14.19,14.19,14.17,14.17,132350.0
2019-05-15 12:50:00,14.16,14.18,14.16,14.16,247850.0,14.16,14.18,14.16,14.16,247850.0
2019-05-15 13:00:00,14.16,14.17,14.16,14.16,153250.0,14.16,14.17,14.16,14.16,153250.0
2019-05-15 13:10:00,14.16,14.17,14.15,14.17,167400.0,14.16,14.17,14.15,14.17,167400.0
2019-05-15 13:20:00,14.17,14.18,14.17,14.17,97500.0,14.17,14.18,14.17,14.17,97500.0
2019-05-15 13:30:00,14.17,14.18,14.17,14.17,55000.0,14.17,14.18,14.17,14.17,55000.0
2019-05-15 13:40:00,14.18,14.19,14.16,14.19,154550.0,14.18,14.19,14.16,14.19,154550.0
2019-05-15 13:50:00,14.18,14.2,14.18,14.2,217200.0,14.18,14.2,14.18,14.2,217200.0
2019-05-15 14:00:00,14.21,14.21,14.18,14.18,179950.0,14.21,14.21,14.18,14.18,179950.0
2019-05-15 14:10:00,14.19,14.19,14.17,14.18,257350.0,14.19,14.19,14.17,14.18,257350.0
2019-05-15 14:20:00,14.17,14.18,14.17,14.18,190750.0,14.17,14.18,14.17,14.18,190750.0
2019-05-15 14:30:00,14.17,14.17,14.16,14.16,110000.0,14.17,14.17,14.16,14.16,110000.0
2019-05-15 14:40:00,14.16,14.16,14.14,14.15,125000.0,14.16,14.16,14.14,14.15,125000.0
2019-05-15 14:50:00,14.15,14.15,14.12,14.12,190000.0,14.15,14.15,14.12,14.12,190000.0
2019-05-15 15:00:00,14.12,14.12,14.11,14.12,223450.0,14.12,14.12,14.11,14.12,223450.0
2019-05-15 15:10:00,14.12,14.13,14.12,14.12,65000.0,14.12,14.13,14.12,14.12,65000.0
2019-05-15 15:20:00,14.12,14.14,14.12,14.13,117300.0,14.12,14.14,14.12,14.13,117300.0
2019-05-15 15:30:00,14.13,14.14,14.12,14.14,180000.0,14.13,14.14,14.12,14.14,180000.0
2019-05-15 15:40:00,14.13,14.15,14.13,14.14,399400.0,14.13,14.15,14.13,14.14,399400.0
2019-05-15 15:50:00,14.14,14.15,14.11,14.12,684000.0,14.14,14.15,14.11,14.12,684000.0
2019-05-16 09:30:00,14.16,14.2,14.1,14.2,441550.0,14.16,14.2,14.1,14.2,441550.0
2019-05-16 09:40:00,14.2,14.26,14.19,14.26,356100.0,14.2,14.26,14.19,14.26,356100.0
2019-05-16 09:50:00,14.26,14.3,14.25,14.26,439800.0,14.26,14.3,14.25,14.26,439800.0
2019-05-16 10:00:00,14.26,14.26,14.22,14.24,348450.0,14.26,14.26,14.22,14.24,348450.0
2019-05-16 10:10:00,14.24,14.25,14.23,14.23,316550.0,14.24,14.25,14.23,14.23,316550.0
2019-05-16 10:20:00,14.23,14.29,14.23,14.29,167400.0,14.23,14.29,14.23,14.29,167400.0
2019-05-16 10:30:00,14.28,14.29,14.28,14.28,156250.0,14.28,14.29,14.28,14.28,156250.0
2019-05-16 10:40:00,14.29,14.29,14.27,14.29,136000.0,14.29,14.29,14.27,14.29,136000.0
2019-05-16 10:50:00,14.29,14.3,14.27,14.28,195850.0,14.29,14.3,14.27,14.28,195850.0
2019-05-16 11:00:00,14.29,14.3,14.26,14.28,151250.0,14.29,14.3,14.26,14.28,151250.0
2019-05-16 11:10:00,14.27,14.29,14.27,14.28,97600.0,14.27,14.29,14.27,14.28,97600.0
2019-05-16 11:20:00,14.29,14.29,14.28,14.28,240000.0,14.29,14.29,14.28,14.28,240000.0
2019-05-16 11:30:00,14.27,14.3,14.27,14.29,450200.0,14.27,14.3,14.27,14.29,450200.0
2019-05-16 11:40:00,14.29,14.34,14.29,14.33,691800.0,14.29,14.34,14.29,14.33,691800.0
2019-05-16 11:50:00,14.33,14.34,14.32,14.33,266750.0,14.33,14.34,14.32,14.33,266750.0
2019-05-16 12:00:00,14.32,14.34,14.32,14.34,125000.0,14.32,14.34,14.32,14.34,125000.0
2019-05-16 12:10:00,14.34,14.36,14.33,14.35,170000.0,14.34,14.36,14.33,14.35,170000.0
2019-05-16 12:20:00,14.35,14.36,14.34,14.35,483400.0,14.35,14.36,14.34,14.35,483400.0
2019-05-16 12:30:00,14.35,14.36,14.34,14.34,302700.0,14.35,14.36,14.34,14.34,302700.0
2019-05-16 12:40:00,14.34,14.34,14.31,14.32,158500.0,14.34,14.34,14.31,14.32,158500.0
2019-05-16 12:50:00,14.32,14.36,14.32,14.34,343850.0,14.32,14.36,14.32,14.34,343850.0
2019-05-16 13:00:00,14.35,14.37,14.35,14.37,504000.0,14.35,14.37,14.35,14.37,504000.0
2019-05-16 13:10:00,14.37,14.37,14.36,14.36,128300.0,14.37,14.37,14.36,14.36,128300.0
2019-05-16 13:20:00,14.37,14.38,14.37,14.38,307100.0,14.37,14.38,14.37,14.38,307100.0
2019-05-16 13:30:00,14.38,14.38,14.34,14.35,384250.0,14.38,14.38,14.34,14.35,384250.0
2019-05-16 13:40:00,14.35,14.35,14.32,14.33,172300.0,14.35,14.35,14.32,14.33,172300.0
2019-05-16 13:50:00,14.33,14.33,14.3,14.3,253150.0,14.33,14.33,14.3,14.3,253150.0
2019-05-16 14:00:00,14.29,14.31,14.29,14.31,185000.0,14.29,14.31,14.29,14.31,185000.0
2019-05-16 14:10:00,14.3,14.33,14.29,14.32,210000.0,14.3,14.33,14.29,14.32,210000.0
2019-05-16 14:20:00,14.32,14.33,14.31,14.32,76400.0,14.32,14.33,14.31,14.32,76400.0
2019-05-16 14:30:00,14.33,14.34,14.3,14.3,105000.0,14.33,14.34,14.3,14.3,105000.0
2019-05-16 14:40:00,14.3,14.31,14.29,14.3,97900.0,14.3,14.31,14.29,14.3,97900.0
2019-05-16 14:50:00,14.29,14.29,14.27,14.29,155550.0,14.29,14.29,14.27,14.29,155550.0
2019-05-16 15:00:00,14.29,14.29,14.26,14.27,130000.0,14.29,14.29,14.26,14.27,130000.0
2019-05-16 15:10:00,14.26,14.27,14.24,14.25,145000.0,14.26,14.27,14.24,14.25,145000.0
2019-05-16 15:20:00,14.26,14.26,14.25,14.26,347200.0,14.26,14.26,14.25,14.26,347200.0
2019-05-16 15:30:00,14.27,14.27,14.22,14.22,640900.0,14.27,14.27,14.22,14.22,640900.0
2019-05-16 15:40:00,14.23,14.24,14.22,14.23,491200.0,14.23,14.24,14.22,14.23,491200.0
2019-05-16 15:50:00,14.22,14.23,14.17,14.18,2237100.0,14.22,14.23,14.17,14.18,2237100.0
2019-05-17 09:30:00,14.1,14.26,14.1,14.26,747150.0,14.1,14.26,14.1,14.26,747150.0
2019-05-17 09:40:00,14.25,14.27,14.2,14.26,314500.0,14.25,14.27,14.2,14.26,314500.0
2019-05-17 09:50:00,14.26,14.26,14.21,14.22,420550.0,14.26,14.26,14.21,14.22,420550.0
2019-05-17 10:00:00,14.23,14.26,14.2,14.26,750100.0,14.23,14.26,14.2,14.26,750100.0
2019-05-17 10:10:00,14.26,14.26,14.23,14.26,282500.0,14.26,14.26,14.23,14.26,282500.0
2019-05-17 10:20:00,14.26,14.31,14.26,14.28,504100.0,14.26,14.31,14.26,14.28,504100.0
2019-05-17 10:30:00,14.29,14.3,14.28,14.29,170000.0,14.29,14.3,14.28,14.29,170000.0
2019-05-17 10:40:00,14.3,14.33,14.3,14.31,197150.0,14.3,14.33,14.3,14.31,197150.0
2019-05-17 10:50:00,14.32,14.35,14.32,14.33,374000.0,14.32,14.35,14.32,14.33,374000.0
2019-05-17 11:00:00,14.34,14.35,14.33,14.33,289300.0,14.34,14.35,14.33,14.33,289300.0
2019-05-17 11:10:00,14.34,14.34,14.29,14.3,287950.0,14.34,14.34,14.29,14.3,287950.0
2019-05-17 11:20:00,14.3,14.3,14.28,14.29,157000.0,14.3,14.3,14.28,14.29,157000.0
2019-05-17 11:30:00,14.3,14.3,14.26,14.27,429500.0,14.3,14.3,14.26,14.27,429500.0
2019-05-17 11:40:00,14.27,14.27,14.26,14.26,352950.0,14.27,14.27,14.26,14.26,352950.0
2019-05-17 11:50:00,14.25,14.27,14.25,14.27,65000.0,14.25,14.27,14.25,14.27,65000.0
2019-05-17 12:00:00,14.26,14.27,14.26,14.26,99750.0,14.26,14.27,14.26,14.26,99750.0
2019-05-17 12:10:00,14.26,14.27,14.25,14.27,95000.0,14.26,14.27,14.25,14.27,95000.0
2019-05-17 12:20:00,14.26,14.26,14.2,14.2,465350.0,14.26,14.26,14.2,14.2,465350.0
2019-05-17 12:30:00,14.2,14.24,14.2,14.24,352750.0,14.2,14.24,14.2,14.24,352750.0
2019-05-17 12:40:00,14.24,14.28,14.24,14.25,183900.0,14.24,14.28,14.24,14.25,183900.0
2019-05-17 12:50:00,14.25,14.26,14.23,14.24,180850.0,14.25,14.26,14.23,14.24,180850.0
2019-05-17 13:00:00,14.26,14.29,14.25,14.29,167550.0,14.26,14.29,14.25,14.29,167550.0
2019-05-17 13:10:00,14.29,14.29,14.27,14.28,144800.0,14.29,14.29,14.27,14.28,144800.0
2019-05-17 13:20:00,14.29,14.29,14.28,14.28,66550.0,14.29,14.29,14.28,14.28,66550.0
2019-05-17 13:30:00,14.27,14.3,14.26,14.28,373350.0,14.27,14.3,14.26,14.28,373350.0
2019-05-17 13:40:00,14.28,14.31,14.28,14.3,344150.0,14.28,14.31,14.28,14.3,344150.0
2019-05-17 13:50:00,14.3,14.3,14.28,14.29,103350.0,14.3,14.3,14.28,14.29,103350.0
2019-05-17 14:00:00,14.29,14.3,14.28,14.28,110650.0,14.29,14.3,14.28,14.28,110650.0
2019-05-17 14:10:00,14.29,14.31,14.27,14.3,346800.0,14.29,14.31,14.27,14.3,346800.0
2019-05-17 14:20:00,14.29,14.31,14.29,14.3,65000.0,14.29,14.31,14.29,14.3,65000.0
2019-05-17 14:30:00,14.3,14.31,14.28,14.31,165000.0,14.3,14.31,14.28,14.31,165000.0
2019-05-17 14:40:00,14.3,14.36,14.3,14.36,1037050.0,14.3,14.36,14.3,14.36,1037050.0
2019-05-17 14:50:00,14.36,14.38,14.35,14.36,640650.0,14.36,14.38,14.35,14.36,640650.0
2019-05-17 15:00:00,14.35,14.35,14.3,14.3,311100.0,14.35,14.35,14.3,14.3,311100.0
2019-05-17 15:10:00,14.3,14.32,14.29,14.31,297800.0,14.3,14.32,14.29,14.31,297800.0
2019-05-17 15:20:00,14.33,14.35,14.33,14.35,354800.0,14.33,14.35,14.33,14.35,354800.0
2019-05-17 15:30:00,14.34,14.34,14.33,14.33,335100.0,14.34,14.34,14.33,14.33,335100.0
2019-05-17 15:40:00,14.32,14.36,14.32,14.34,703200.0,14.32,14.36,14.32,14.34,703200.0
2019-05-17 15:50:00,14.34,14.34,14.3,14.32,1504050.0,14.34,14.34,14.3,14.32,1504050.0
2019-05-20 09:30:00,14.34,14.54,14.3,14.37,2211400.0,14.34,14.54,14.3,14.37,2211400.0
2019-05-20 09:40:00,14.36,14.5,14.36,14.41,653550.0,14.36,14.5,14.36,14.41,653550.0
2019-05-20 09:50:00,14.41,14.5,14.41,14.47,645150.0,14.41,14.5,14.41,14.47,645150.0
2019-05-20 10:00:00,14.46,14.51,14.43,14.49,410400.0,14.46,14.51,14.43,14.49,410400.0
2019-05-20 10:10:00,14.46,14.5,14.45,14.46,331800.0,14.46,14.5,14.45,14.46,331800.0
2019-05-20 10:20:00,14.47,14.54,14.47,14.52,531300.0,14.47,14.54,14.47,14.52,531300.0
2019-05-20 10:30:00,14.51,14.54,14.5,14.5,402000.0,14.51,14.54,14.5,14.5,402000.0
2019-05-20 10:40:00,14.5,14.5,14.42,14.42,448100.0,14.5,14.5,14.42,14.42,448100.0
2019-05-20 10:50:00,14.42,14.47,14.4,14.47,263750.0,14.42,14.47,14.4,14.47,263750.0
2019-05-20 11:00:00,14.47,14.48,14.43,14.46,198850.0,14.47,14.48,14.43,14.46,198850.0
2019-05-20 11:10:00,14.46,14.48,14.46,14.47,262850.0,14.46,14.48,14.46,14.47,262850.0
2019-05-20 11:20:00,14.46,14.49,14.46,14.48,106900.0,14.46,14.49,14.46,14.48,106900.0
2019-05-20 11:30:00,14.49,14.51,14.46,14.46,256600.0,14.49,14.51,14.46,14.46,256600.0
2019-05-20 11:40:00,14.47,14.47,14.44,14.46,132500.0,14.47,14.47,14.44,14.46,132500.0
2019-05-20 11:50:00,14.46,14.48,14.45,14.48,167500.0,14.46,14.48,14.45,14.48,167500.0
2019-05-20 12:00:00,14.47,14.47,14.46,14.46,100500.0,14.47,14.47,14.46,14.46,100500.0
2019-05-20 12:10:00,14.47,14.49,14.47,14.48,324850.0,14.47,14.49,14.47,14.48,324850.0
2019-05-20 12:20:00,14.47,14.48,14.45,14.45,279550.0,14.47,14.48,14.45,14.45,279550.0
2019-05-20 12:30:00,14.45,14.48,14.43,14.48,165000.0,14.45,14.48,14.43,14.48,165000.0
2019-05-20 12:40:00,14.48,14.49,14.47,14.48,85000.0,14.48,14.49,14.47,14.48,85000.0
2019-05-20 12:50:00,14.48,14.48,14.45,14.46,141250.0,14.48,14.48,14.45,14.46,141250.0
2019-05-20 13:00:00,14.46,14.47,14.45,14.46,173850.0,14.46,14.47,14.45,14.46,173850.0
2019-05-20 13:10:00,14.47,14.48,14.46,14.48,213000.0,14.47,14.48,14.46,14.48,213000.0
2019-05-20 13:20:00,14.47,14.49,14.47,14.47,105400.0,14.47,14.49,14.47,14.47,105400.0
2019-05-20 13:30:00,14.46,14.49,14.46,14.47,75000.0,14.46,14.49,14.46,14.47,75000.0
2019-05-20 13:40:00,14.47,14.48,14.47,14.48,64000.0,14.47,14.48,14.47,14.48,64000.0
2019-05-20 13:50:00,14.47,14.48,14.46,14.48,91700.0,14.47,14.48,14.46,14.48,91700.0
2019-05-20 14:00:00,14.48,14.48,14.46,14.48,90000.0,14.48,14.48,14.46,14.48,90000.0
2019-05-20 14:10:00,14.49,14.49,14.47,14.49,50300.0,14.49,14.49,14.47,14.49,50300.0
2019-05-20 14:20:00,14.49,14.49,14.48,14.48,94150.0,14.49,14.49,14.48,14.48,94150.0
2019-05-20 14:30:00,14.48,14.48,14.46,14.46,339100.0,14.48,14.48,14.46,14.46,339100.0
2019-05-20 14:40:00,14.45,14.46,14.44,14.44,164000.0,14.45,14.46,14.44,14.44,164000.0
2019-05-20 14:50:00,14.45,14.45,14.43,14.44,296000.0,14.45,14.45,14.43,14.44,296000.0
2019-05-20 15:00:00,14.44,14.45,14.41,14.41,352100.0,14.44,14.45,14.41,14.41,352100.0
2019-05-20 15:10:00,14.41,14.42,14.39,14.4,367350.0,14.41,14.42,14.39,14.4,367350.0
2019-05-20 15:20:00,14.4,14.42,14.38,14.42,434550.0,14.4,14.42,14.38,14.42,434550.0
2019-05-20 15:30:00,14.42,14.42,14.39,14.4,365600.0,14.42,14.42,14.39,14.4,365600.0
2019-05-20 15:40:00,14.4,14.4,14.39,14.39,320350.0,14.4,14.4,14.39,14.39,320350.0
2019-05-20 15:50:00,14.39,14.4,14.36,14.36,1389550.0,14.39,14.4,14.36,14.36,1389550.0
2019-05-21 09:30:00,14.43,14.46,14.41,14.43,660200.0,14.43,14.46,14.41,14.43,660200.0
2019-05-21 09:40:00,14.42,14.42,14.36,14.38,1010150.0,14.42,14.42,14.36,14.38,1010150.0
2019-05-21 09:50:00,14.38,14.42,14.34,14.39,729750.0,14.38,14.42,14.34,14.39,729750.0
2019-05-21 10:00:00,14.39,14.42,14.38,14.41,160850.0,14.39,14.42,14.38,14.41,160850.0
2019-05-21 10:10:00,14.4,14.43,14.4,14.42,222950.0,14.4,14.43,14.4,14.42,222950.0
2019-05-21 10:20:00,14.42,14.42,14.4,14.42,1543800.0,14.42,14.42,14.4,14.42,1543800.0
2019-05-21 10:30:00,14.42,14.43,14.41,14.42,230000.0,14.42,14.43,14.41,14.42,230000.0
2019-05-21 10:40:00,14.43,14.43,14.42,14.42,289350.0,14.43,14.43,14.42,14.42,289350.0
2019-05-21 10:50:00,14.42,14.44,14.41,14.41,177500.0,14.42,14.44,14.41,14.41,177500.0
2019-05-21 11:00:00,14.41,14.41,14.37,14.37,216500.0,14.41,14.41,14.37,14.37,216500.0
2019-05-21 11:10:00,14.38,14.39,14.36,14.36,218650.0,14.38,14.39,14.36,14.36,218650.0
2019-05-21 11:20:00,14.35,14.38,14.35,14.38,317550.0,14.35,14.38,14.35,14.38,317550.0
2019-05-21 11:30:00,14.38,14.38,14.37,14.38,85000.0,14.38,14.38,14.37,14.38,85000.0
2019-05-21 11:40:00,14.37,14.38,14.36,14.38,100000.0,14.37,14.38,14.36,14.38,100000.0
2019-05-21 11:50:00,14.38,14.39,14.37,14.39,90000.0,14.38,14.39,14.37,14.39,90000.0
2019-05-21 12:00:00,14.4,14.4,14.39,14.4,100350.0,14.4,14.4,14.39,14.4,100350.0
2019-05-21 12:10:00,14.4,14.4,14.38,14.38,37500.0,14.4,14.4,14.38,14.38,37500.0
2019-05-21 12:20:00,14.38,14.4,14.38,14.4,73000.0,14.38,14.4,14.38,14.4,73000.0
2019-05-21 12:30:00,14.39,14.4,14.38,14.39,85000.0,14.39,14.4,14.38,14.39,85000.0
2019-05-21 12:40:00,14.39,14.39,14.38,14.38,138350.0,14.39,14.39,14.38,14.38,138350.0
2019-05-21 12:50:00,14.39,14.39,14.37,14.38,160450.0,14.39,14.39,14.37,14.38,160450.0
2019-05-21 13:00:00,14.38,14.38,14.36,14.37,98000.0,14.38,14.38,14.36,14.37,98000.0
2019-05-21 13:10:00,14.37,14.37,14.36,14.36,55000.0,14.37,14.37,14.36,14.36,55000.0
2019-05-21 13:20:00,14.36,14.39,14.36,14.39,244350.0,14.36,14.39,14.36,14.39,244350.0
2019-05-21 13:30:00,14.38,14.38,14.36,14.37,110000.0,14.38,14.38,14.36,14.37,110000.0
2019-05-21 13:40:00,14.36,14.38,14.36,14.38,45000.0,14.36,14.38,14.36,14.38,45000.0
2019-05-21 13:50:00,14.38,14.39,14.38,14.38,50000.0,14.38,14.39,14.38,14.38,50000.0
2019-05-21 14:00:00,14.38,14.39,14.37,14.39,105000.0,14.38,14.39,14.37,14.39,105000.0
2019-05-21 14:10:00,14.39,14.39,14.37,14.38,100000.0,14.39,14.39,14.37,14.38,100000.0
2019-05-21 14:20:00,14.39,14.4,14.38,14.39,100000.0,14.39,14.4,14.38,14.39,100000.0
2019-05-21 14:30:00,14.39,14.39,14.38,14.38,115000.0,14.39,14.39,14.38,14.38,115000.0
2019-05-21 14:40:00,14.4,14.4,14.37,14.37,140000.0,14.4,14.4,14.37,14.37,140000.0
2019-05-21 14:50:00,14.36,14.37,14.36,14.37,150000.0,14.36,14.37,14.36,14.37,150000.0
2019-05-21 15:00:00,14.36,14.38,14.35,14.37,126350.0,14.36,14.38,14.35,14.37,126350.0
2019-05-21 15:10:00,14.37,14.38,14.36,14.38,175000.0,14.37,14.38,14.36,14.38,175000.0
2019-05-21 15:20:00,14.37,14.38,14.36,14.36,155000.0,14.37,14.38,14.36,14.36,155000.0
2019-05-21 15:30:00,14.37,14.38,14.35,14.36,537250.0,14.37,14.38,14.35,14.36,537250.0
2019-05-21 15:40:00,14.35,14.37,14.35,14.37,321750.0,14.35,14.37,14.35,14.37,321750.0
2019-05-21 15:50:00,14.37,14.37,14.3,14.3,2374350.0,14.37,14.37,14.3,14.3,2374350.0
2019-05-22 09:30:00,14.3,14.34,14.28,14.33,572200.0,14.3,14.34,14.28,14.33,572200.0
2019-05-22 09:40:00,14.33,14.34,14.26,14.3,754800.0,14.33,14.34,14.26,14.3,754800.0
2019-05-22 09:50:00,14.3,14.37,14.29,14.31,1529350.0,14.3,14.37,14.29,14.31,1529350.0
2019-05-22 10:00:00,14.34,14.34,14.29,14.31,395000.0,14.34,14.34,14.29,14.31,395000.0
2019-05-22 10:10:00,14.31,14.32,14.28,14.29,619900.0,14.31,14.32,14.28,14.29,619900.0
2019-05-22 10:20:00,14.28,14.31,14.28,14.28,427250.0,14.28,14.31,14.28,14.28,427250.0
2019-05-22 10:30:00,14.28,14.28,14.26,14.27,261700.0,14.28,14.28,14.26,14.27,261700.0
2019-05-22 10:40:00,14.26,14.26,14.25,14.26,139850.0,14.26,14.26,14.25,14.26,139850.0
2019-05-22 10:50:00,14.26,14.27,14.24,14.25,434200.0,14.26,14.27,14.24,14.25,434200.0
2019-05-22 11:00:00,14.25,14.25,14.21,14.22,691600.0,14.25,14.25,14.21,14.22,691600.0
2019-05-22 11:10:00,14.22,14.25,14.22,14.24,640200.0,14.22,14.25,14.22,14.24,640200.0
2019-05-22 11:20:00,14.24,14.24,14.21,14.22,327250.0,14.24,14.24,14.21,14.22,327250.0
2019-05-22 11:30:00,14.21,14.22,14.17,14.17,611400.0,14.21,14.22,14.17,14.17,611400.0
2019-05-22 11:40:00,14.18,14.19,14.18,14.18,180000.0,14.18,14.19,14.18,14.18,180000.0
2019-05-22 11:50:00,14.19,14.19,14.17,14.17,148750.0,14.19,14.19,14.17,14.17,148750.0
2019-05-22 12:00:00,14.19,14.19,14.16,14.16,286350.0,14.19,14.19,14.16,14.16,286350.0
2019-05-22 12:10:00,14.16,14.16,14.15,14.16,86800.0,14.16,14.16,14.15,14.16,86800.0
2019-05-22 12:20:00,14.16,14.16,14.14,14.14,83600.0,14.16,14.16,14.14,14.14,83600.0
2019-05-22 12:30:00,14.14,14.15,14.14,14.15,106350.0,14.14,14.15,14.14,14.15,106350.0
2019-05-22 12:40:00,14.14,14.15,14.13,14.14,70000.0,14.14,14.15,14.13,14.14,70000.0
2019-05-22 12:50:00,14.13,14.15,14.13,14.14,88400.0,14.13,14.15,14.13,14.14,88400.0
2019-05-22 13:00:00,14.14,14.14,14.12,14.12,229100.0,14.14,14.14,14.12,14.12,229100.0
2019-05-22 13:10:00,14.12,14.12,14.11,14.12,160000.0,14.12,14.12,14.11,14.12,160000.0
2019-05-22 13:20:00,14.13,14.16,14.13,14.15,168050.0,14.13,14.16,14.13,14.15,168050.0
2019-05-22 13:30:00,14.15,14.15,14.14,14.14,76550.0,14.15,14.15,14.14,14.14,76550.0
2019-05-22 13:40:00,14.14,14.19,14.14,14.17,197050.0,14.14,14.19,14.14,14.17,197050.0
2019-05-22 13:50:00,14.17,14.19,14.17,14.19,190000.0,14.17,14.19,14.17,14.19,190000.0
2019-05-22 14:00:00,14.18,14.18,14.15,14.16,146350.0,14.18,14.18,14.15,14.16,146350.0
2019-05-22 14:10:00,14.16,14.16,14.14,14.15,125500.0,14.16,14.16,14.14,14.15,125500.0
2019-05-22 14:20:00,14.14,14.17,14.14,14.15,115000.0,14.14,14.17,14.14,14.15,115000.0
2019-05-22 14:30:00,14.16,14.19,14.15,14.19,95000.0,14.16,14.19,14.15,14.19,95000.0
2019-05-22 14:40:00,14.19,14.19,14.17,14.17,143800.0,14.19,14.19,14.17,14.17,143800.0
2019-05-22 14:50:00,14.17,14.19,14.16,14.16,143950.0,14.17,14.19,14.16,14.16,143950.0
2019-05-22 15:00:00,14.17,14.17,14.15,14.15,244300.0,14.17,14.17,14.15,14.15,244300.0
2019-05-22 15:10:00,14.15,14.15,14.13,14.13,244000.0,14.15,14.15,14.13,14.13,244000.0
2019-05-22 15:20:00,14.13,14.14,14.13,14.13,330000.0,14.13,14.14,14.13,14.13,330000.0
2019-05-22 15:30:00,14.13,14.14,14.09,14.13,548750.0,14.13,14.14,14.09,14.13,548750.0
2019-05-22 15:40:00,14.14,14.14,14.13,14.14,345000.0,14.14,14.14,14.13,14.14,345000.0
2019-05-22 15:50:00,14.14,14.15,14.11,14.12,1800150.0,14.14,14.15,14.11,14.12,1800150.0
2019-05-23 09:30:00,13.64,13.74,13.36,13.36,4360000.0,13.64,13.74,13.36,13.36,4360000.0
2019-05-23 09:40:00,13.38,13.47,13.32,13.32,2522150.0,13.38,13.47,13.32,13.32,2522150.0
2019-05-23 09:50:00,13.31,13.31,13.24,13.26,2023500.0,13.31,13.31,13.24,13.26,2023500.0
2019-05-23 10:00:00,13.27,13.33,13.23,13.24,1339150.0,13.27,13.33,13.23,13.24,1339150.0
2019-05-23 10:10:00,13.24,13.3,13.23,13.29,1332800.0,13.24,13.3,13.23,13.29,1332800.0
2019-05-23 10:20:00,13.29,13.32,13.25,13.32,1152550.0,13.29,13.32,13.25,13.32,1152550.0
2019-05-23 10:30:00,13.31,13.35,13.28,13.31,1332300.0,13.31,13.35,13.28,13.31,1332300.0
2019-05-23 10:40:00,13.32,13.42,13.31,13.41,1781800.0,13.32,13.42,13.31,13.41,1781800.0
2019-05-23 10:50:00,13.4,13.43,13.36,13.37,1019800.0,13.4,13.43,13.36,13.37,1019800.0
2019-05-23 11:00:00,13.37,13.37,13.28,13.28,527350.0,13.37,13.37,13.28,13.28,527350.0
2019-05-23 11:10:00,13.26,13.32,13.26,13.31,444400.0,13.26,13.32,13.26,13.31,444400.0
2019-05-23 11:20:00,13.32,13.36,13.28,13.31,700950.0,13.32,13.36,13.28,13.31,700950.0
2019-05-23 11:30:00,13.31,13.33,13.23,13.26,870000.0,13.31,13.33,13.23,13.26,870000.0
2019-05-23 11:40:00,13.24,13.25,13.2,13.21,775750.0,13.24,13.25,13.2,13.21,775750.0
2019-05-23 11:50:00,13.22,13.22,13.15,13.15,1379550.0,13.22,13.22,13.15,13.15,1379550.0
2019-05-23 12:00:00,13.15,13.22,13.12,13.18,2787350.0,13.15,13.22,13.12,13.18,2787350.0
2019-05-23 12:10:00,13.17,13.24,13.17,13.22,1228750.0,13.17,13.24,13.17,13.22,1228750.0
2019-05-23 12:20:00,13.22,13.38,13.22,13.38,2183100.0,13.22,13.38,13.22,13.38,2183100.0
2019-05-23 12:30:00,13.38,13.44,13.35,13.35,1357300.0,13.38,13.44,13.35,13.35,1357300.0
2019-05-23 12:40:00,13.36,13.39,13.31,13.32,1920500.0,13.36,13.39,13.31,13.32,1920500.0
2019-05-23 12:50:00,13.32,13.32,13.25,13.26,1771500.0,13.32,13.32,13.25,13.26,1771500.0
2019-05-23 13:00:00,13.27,13.3,13.25,13.3,694750.0,13.27,13.3,13.25,13.3,694750.0
2019-05-23 13:10:00,13.3,13.31,13.25,13.27,570700.0,13.3,13.31,13.25,13.27,570700.0
2019-05-23 13:20:00,13.28,13.31,13.26,13.29,592550.0,13.28,13.31,13.26,13.29,592550.0
2019-05-23 13:30:00,13.29,13.31,13.26,13.3,451250.0,13.29,13.31,13.26,13.3,451250.0
2019-05-23 13:40:00,13.31,13.41,13.3,13.39,876100.0,13.31,13.41,13.3,13.39,876100.0
2019-05-23 13:50:00,13.39,13.39,13.32,13.34,416000.0,13.39,13.39,13.32,13.34,416000.0
2019-05-23 14:00:00,13.33,13.35,13.31,13.35,779950.0,13.33,13.35,13.31,13.35,779950.0
2019-05-23 14:10:00,13.34,13.34,13.29,13.31,723450.0,13.34,13.34,13.29,13.31,723450.0
2019-05-23 14:20:00,13.31,13.35,13.31,13.33,403700.0,13.31,13.35,13.31,13.33,403700.0
2019-05-23 14:30:00,13.33,13.36,13.32,13.33,583500.0,13.33,13.36,13.32,13.33,583500.0
2019-05-23 14:40:00,13.33,13.35,13.3,13.35,459250.0,13.33,13.35,13.3,13.35,459250.0
2019-05-23 14:50:00,13.34,13.37,13.33,13.35,763000.0,13.34,13.37,13.33,13.35,763000.0
2019-05-23 15:00:00,13.35,13.36,13.26,13.27,1020900.0,13.35,13.36,13.26,13.27,1020900.0
2019-05-23 15:10:00,13.27,13.32,13.26,13.31,777000.0,13.27,13.32,13.26,13.31,777000.0
2019-05-23 15:20:00,13.31,13.35,13.3,13.35,965650.0,13.31,13.35,13.3,13.35,965650.0
2019-05-23 15:30:00,13.34,13.37,13.33,13.34,1149800.0,13.34,13.37,13.33,13.34,1149800.0
2019-05-23 15:40:00,13.33,13.33,13.3,13.32,1582200.0,13.33,13.33,13.3,13.32,1582200.0
2019-05-23 15:50:00,13.32,13.36,13.3,13.33,4346700.0,13.32,13.36,13.3,13.33,4346700.0
2019-05-24 09:30:00,13.4,13.42,13.32,13.36,1256600.0,13.4,13.42,13.32,13.36,1256600.0
2019-05-24 09:40:00,13.34,13.4,13.33,13.33,909750.0,13.34,13.4,13.33,13.33,909750.0
2019-05-24 09:50:00,13.34,13.39,13.3,13.37,869300.0,13.34,13.39,13.3,13.37,869300.0
2019-05-24 10:00:00,13.38,13.44,13.37,13.39,571700.0,13.38,13.44,13.37,13.39,571700.0
2019-05-24 10:10:00,13.4,13.41,13.36,13.37,260000.0,13.4,13.41,13.36,13.37,260000.0
2019-05-24 10:20:00,13.37,13.37,13.31,13.32,220700.0,13.37,13.37,13.31,13.32,220700.0
2019-05-24 10:30:00,13.31,13.37,13.31,13.34,600250.0,13.31,13.37,13.31,13.34,600250.0
2019-05-24 10:40:00,13.33,13.35,13.29,13.29,363750.0,13.33,13.35,13.29,13.29,363750.0
2019-05-24 10:50:00,13.29,13.31,13.24,13.24,444650.0,13.29,13.31,13.24,13.24,444650.0
2019-05-24 11:00:00,13.25,13.27,13.23,13.25,183750.0,13.25,13.27,13.23,13.25,183750.0
2019-05-24 11:10:00,13.24,13.24,13.21,13.22,246150.0,13.24,13.24,13.21,13.22,246150.0
2019-05-24 11:20:00,13.22,13.24,13.21,13.22,138600.0,13.22,13.24,13.21,13.22,138600.0
2019-05-24 11:30:00,13.22,13.24,13.21,13.23,205000.0,13.22,13.24,13.21,13.23,205000.0
2019-05-24 11:40:00,13.24,13.24,13.21,13.22,352750.0,13.24,13.24,13.21,13.22,352750.0
2019-05-24 11:50:00,13.21,13.23,13.2,13.22,276000.0,13.21,13.23,13.2,13.22,276000.0
2019-05-24 12:00:00,13.21,13.22,13.2,13.22,175200.0,13.21,13.22,13.2,13.22,175200.0
2019-05-24 12:10:00,13.22,13.23,13.17,13.19,499750.0,13.22,13.23,13.17,13.19,499750.0
2019-05-24 12:20:00,13.2,13.24,13.18,13.24,254850.0,13.2,13.24,13.18,13.24,254850.0
2019-05-24 12:30:00,13.25,13.35,13.24,13.34,872200.0,13.25,13.35,13.24,13.34,872200.0
2019-05-24 12:40:00,13.36,13.36,13.31,13.32,374200.0,13.36,13.36,13.31,13.32,374200.0
2019-05-24 12:50:00,13.32,13.38,13.32,13.37,435350.0,13.32,13.38,13.32,13.37,435350.0
2019-05-24 13:00:00,13.38,13.38,13.33,13.35,205000.0,13.38,13.38,13.33,13.35,205000.0
2019-05-24 13:10:00,13.34,13.36,13.34,13.36,217550.0,13.34,13.36,13.34,13.36,217550.0
2019-05-24 13:20:00,13.36,13.38,13.35,13.38,347800.0,13.36,13.38,13.35,13.38,347800.0
2019-05-24 13:30:00,13.38,13.39,13.34,13.36,734600.0,13.38,13.39,13.34,13.36,734600.0
2019-05-24 13:40:00,13.37,13.41,13.37,13.39,572450.0,13.37,13.41,13.37,13.39,572450.0
2019-05-24 13:50:00,13.39,13.39,13.36,13.36,172750.0,13.39,13.39,13.36,13.36,172750.0
2019-05-24 14:00:00,13.36,13.37,13.33,13.35,664250.0,13.36,13.37,13.33,13.35,664250.0
2019-05-24 14:10:00,13.36,13.38,13.35,13.36,160000.0,13.36,13.38,13.35,13.36,160000.0
2019-05-24 14:20:00,13.36,13.37,13.35,13.35,442150.0,13.36,13.37,13.35,13.35,442150.0
2019-05-24 14:30:00,13.34,13.34,13.3,13.34,343700.0,13.34,13.34,13.3,13.34,343700.0
2019-05-24 14:40:00,13.33,13.35,13.32,13.32,140500.0,13.33,13.35,13.32,13.32,140500.0
2019-05-24 14:50:00,13.31,13.31,13.29,13.3,185000.0,13.31,13.31,13.29,13.3,185000.0
2019-05-24 15:00:00,13.31,13.32,13.3,13.31,271450.0,13.31,13.32,13.3,13.31,271450.0
2019-05-24 15:10:00,13.31,13.32,13.27,13.28,630850.0,13.31,13.32,13.27,13.28,630850.0
2019-05-24 15:20:00,13.27,13.29,13.27,13.27,352950.0,13.27,13.29,13.27,13.27,352950.0
2019-05-24 15:30:00,13.27,13.28,13.26,13.26,481550.0,13.27,13.28,13.26,13.26,481550.0
2019-05-24 15:40:00,13.26,13.27,13.24,13.25,814050.0,13.26,13.27,13.24,13.25,814050.0
2019-05-24 15:50:00,13.25,13.28,13.24,13.25,2504600.0,13.25,13.28,13.24,13.25,2504600.0
2019-05-28 09:30:00,13.26,13.34,13.25,13.34,938400.0,13.26,13.34,13.25,13.34,938400.0
2019-05-28 09:40:00,13.34,13.48,13.34,13.46,714850.0,13.34,13.48,13.34,13.46,714850.0
2019-05-28 09:50:00,13.46,13.49,13.41,13.47,405850.0,13.46,13.49,13.41,13.47,405850.0
2019-05-28 10:00:00,13.47,13.5,13.45,13.45,428300.0,13.47,13.5,13.45,13.45,428300.0
2019-05-28 10:10:00,13.46,13.48,13.45,13.47,272200.0,13.46,13.48,13.45,13.47,272200.0
2019-05-28 10:20:00,13.47,13.48,13.42,13.45,362300.0,13.47,13.48,13.42,13.45,362300.0
2019-05-28 10:30:00,13.44,13.51,13.44,13.51,472700.0,13.44,13.51,13.44,13.51,472700.0
2019-05-28 10:40:00,13.5,13.54,13.5,13.52,253700.0,13.5,13.54,13.5,13.52,253700.0
2019-05-28 10:50:00,13.52,13.54,13.51,13.51,339200.0,13.52,13.54,13.51,13.51,339200.0
2019-05-28 11:00:00,13.51,13.55,13.5,13.53,580300.0,13.51,13.55,13.5,13.53,580300.0
2019-05-28 11:10:00,13.54,13.58,13.54,13.58,258650.0,13.54,13.58,13.54,13.58,258650.0
2019-05-28 11:20:00,13.57,13.58,13.53,13.53,179450.0,13.57,13.58,13.53,13.53,179450.0
2019-05-28 11:30:00,13.52,13.53,13.51,13.53,375750.0,13.52,13.53,13.51,13.53,375750.0
2019-05-28 11:40:00,13.54,13.56,13.52,13.53,690950.0,13.54,13.56,13.52,13.53,690950.0
2019-05-28 11:50:00,13.53,13.55,13.5,13.53,330850.0,13.53,13.55,13.5,13.53,330850.0
2019-05-28 12:00:00,13.53,13.54,13.51,13.54,221050.0,13.53,13.54,13.51,13.54,221050.0
2019-05-28 12:10:00,13.55,13.57,13.54,13.56,125350.0,13.55,13.57,13.54,13.56,125350.0
2019-05-28 12:20:00,13.56,13.58,13.56,13.57,114350.0,13.56,13.58,13.56,13.57,114350.0
2019-05-28 12:30:00,13.58,13.59,13.58,13.58,227700.0,13.58,13.59,13.58,13.58,227700.0
2019-05-28 12:40:00,13.58,13.59,13.57,13.59,140500.0,13.58,13.59,13.57,13.59,140500.0
2019-05-28 12:50:00,13.59,13.6,13.57,13.57,263800.0,13.59,13.6,13.57,13.57,263800.0
2019-05-28 13:00:00,13.58,13.58,13.58,13.58,35000.0,13.58,13.58,13.58,13.58,35000.0
2019-05-28 13:10:00,13.58,13.61,13.58,13.61,216900.0,13.58,13.61,13.58,13.61,216900.0
2019-05-28 13:20:00,13.6,13.61,13.58,13.59,182100.0,13.6,13.61,13.58,13.59,182100.0
2019-05-28 13:30:00,13.59,13.6,13.59,13.6,95000.0,13.59,13.6,13.59,13.6,95000.0
2019-05-28 13:40:00,13.6,13.61,13.59,13.6,195000.0,13.6,13.61,13.59,13.6,195000.0
2019-05-28 13:50:00,13.59,13.6,13.55,13.57,271350.0,13.59,13.6,13.55,13.57,271350.0
2019-05-28 14:00:00,13.56,13.57,13.55,13.56,149650.0,13.56,13.57,13.55,13.56,149650.0
2019-05-28 14:10:00,13.56,13.57,13.55,13.57,197350.0,13.56,13.57,13.55,13.57,197350.0
2019-05-28 14:20:00,13.57,13.58,13.56,13.57,200900.0,13.57,13.58,13.56,13.57,200900.0
2019-05-28 14:30:00,13.57,13.58,13.56,13.57,257150.0,13.57,13.58,13.56,13.57,257150.0
2019-05-28 14:40:00,13.58,13.58,13.54,13.54,303850.0,13.58,13.58,13.54,13.54,303850.0
2019-05-28 14:50:00,13.54,13.55,13.51,13.52,307950.0,13.54,13.55,13.51,13.52,307950.0
2019-05-28 15:00:00,13.51,13.53,13.5,13.53,204400.0,13.51,13.53,13.5,13.53,204400.0
2019-05-28 15:10:00,13.52,13.55,13.51,13.54,145050.0,13.52,13.55,13.51,13.54,145050.0
2019-05-28 15:20:00,13.55,13.56,13.54,13.55,218500.0,13.55,13.56,13.54,13.55,218500.0
2019-05-28 15:30:00,13.55,13.56,13.54,13.55,350800.0,13.55,13.56,13.54,13.55,350800.0
2019-05-28 15:40:00,13.55,13.58,13.53,13.58,363600.0,13.55,13.58,13.53,13.58,363600.0
2019-05-28 15:50:00,13.58,13.63,13.58,13.6,1673550.0,13.58,13.63,13.58,13.6,1673550.0
2019-05-29 09:30:00,13.53,13.53,13.34,13.37,1095750.0,13.53,13.53,13.34,13.37,1095750.0
2019-05-29 09:40:00,13.37,13.41,13.34,13.37,694400.0,13.37,13.41,13.34,13.37,694400.0
2019-05-29 09:50:00,13.36,13.38,13.3,13.38,466550.0,13.36,13.38,13.3,13.38,466550.0
2019-05-29 10:00:00,13.38,13.4,13.33,13.34,439350.0,13.38,13.4,13.33,13.34,439350.0
2019-05-29 10:10:00,13.36,13.38,13.34,13.37,477000.0,13.36,13.38,13.34,13.37,477000.0
2019-05-29 10:20:00,13.38,13.39,13.36,13.38,384600.0,13.38,13.39,13.36,13.38,384600.0
2019-05-29 10:30:00,13.38,13.39,13.31,13.32,789100.0,13.38,13.39,13.31,13.32,789100.0
2019-05-29 10:40:00,13.3,13.31,13.22,13.25,794600.0,13.3,13.31,13.22,13.25,794600.0
2019-05-29 10:50:00,13.24,13.25,13.21,13.23,524800.0,13.24,13.25,13.21,13.23,524800.0
2019-05-29 11:00:00,13.22,13.27,13.22,13.27,498300.0,13.22,13.27,13.22,13.27,498300.0
2019-05-29 11:10:00,13.27,13.28,13.24,13.25,447800.0,13.27,13.28,13.24,13.25,447800.0
2019-05-29 11:20:00,13.24,13.27,13.24,13.25,236800.0,13.24,13.27,13.24,13.25,236800.0
2019-05-29 11:30:00,13.25,13.28,13.25,13.26,235500.0,13.25,13.28,13.25,13.26,235500.0
2019-05-29 11:40:00,13.25,13.25,13.22,13.22,340500.0,13.25,13.25,13.22,13.22,340500.0
2019-05-29 11:50:00,13.22,13.24,13.2,13.22,501900.0,13.22,13.24,13.2,13.22,501900.0
2019-05-29 12:00:00,13.22,13.25,13.21,13.24,398800.0,13.22,13.25,13.21,13.24,398800.0
2019-05-29 12:10:00,13.24,13.24,13.21,13.22,411000.0,13.24,13.24,13.21,13.22,411000.0
2019-05-29 12:20:00,13.21,13.25,13.21,13.25,213300.0,13.21,13.25,13.21,13.25,213300.0
2019-05-29 12:30:00,13.24,13.29,13.22,13.27,311650.0,13.24,13.29,13.22,13.27,311650.0
2019-05-29 12:40:00,13.26,13.28,13.25,13.28,105700.0,13.26,13.28,13.25,13.28,105700.0
2019-05-29 12:50:00,13.29,13.3,13.28,13.29,272600.0,13.29,13.3,13.28,13.29,272600.0
2019-05-29 13:00:00,13.29,13.32,13.27,13.32,121900.0,13.29,13.32,13.27,13.32,121900.0
2019-05-29 13:10:00,13.33,13.34,13.32,13.33,185000.0,13.33,13.34,13.32,13.33,185000.0
2019-05-29 13:20:00,13.34,13.34,13.32,13.33,209500.0,13.34,13.34,13.32,13.33,209500.0
2019-05-29 13:30:00,13.34,13.38,13.34,13.37,230650.0,13.34,13.38,13.34,13.37,230650.0
2019-05-29 13:40:00,13.38,13.38,13.35,13.35,139500.0,13.38,13.38,13.35,13.35,139500.0
2019-05-29 13:50:00,13.36,13.37,13.35,13.35,190100.0,13.36,13.37,13.35,13.35,190100.0
2019-05-29 14:00:00,13.36,13.37,13.33,13.34,176000.0,13.36,13.37,13.33,13.34,176000.0
2019-05-29 14:10:00,13.34,13.35,13.33,13.33,65350.0,13.34,13.35,13.33,13.33,65350.0
2019-05-29 14:20:00,13.33,13.35,13.33,13.33,164000.0,13.33,13.35,13.33,13.33,164000.0
2019-05-29 14:30:00,13.34,13.34,13.29,13.3,100000.0,13.34,13.34,13.29,13.3,100000.0
2019-05-29 14:40:00,13.3,13.32,13.29,13.32,214200.0,13.3,13.32,13.29,13.32,214200.0
2019-05-29 14:50:00,13.31,13.32,13.3,13.31,105000.0,13.31,13.32,13.3,13.31,105000.0
2019-05-29 15:00:00,13.3,13.3,13.28,13.29,136600.0,13.3,13.3,13.28,13.29,136600.0
2019-05-29 15:10:00,13.29,13.29,13.27,13.27,129250.0,13.29,13.29,13.27,13.27,129250.0
2019-05-29 15:20:00,13.27,13.29,13.26,13.28,315950.0,13.27,13.29,13.26,13.28,315950.0
2019-05-29 15:30:00,13.29,13.33,13.29,13.33,360950.0,13.29,13.33,13.29,13.33,360950.0
2019-05-29 15:40:00,13.33,13.35,13.33,13.34,275700.0,13.33,13.35,13.33,13.34,275700.0
2019-05-29 15:50:00,13.34,13.37,13.3,13.36,1167400.0,13.34,13.37,13.3,13.36,1167400.0
2019-05-30 09:30:00,13.36,13.36,13.33,13.35,384200.0,13.36,13.36,13.33,13.35,384200.0
2019-05-30 09:40:00,13.33,13.34,13.3,13.34,180400.0,13.33,13.34,13.3,13.34,180400.0
2019-05-30 09:50:00,13.34,13.37,13.32,13.37,132500.0,13.34,13.37,13.32,13.37,132500.0
2019-05-30 10:00:00,13.38,13.43,13.38,13.41,200000.0,13.38,13.43,13.38,13.41,200000.0
2019-05-30 10:10:00,13.4,13.45,13.4,13.44,218050.0,13.4,13.45,13.4,13.44,218050.0
2019-05-30 10:20:00,13.45,13.49,13.45,13.45,341500.0,13.45,13.49,13.45,13.45,341500.0
2019-05-30 10:30:00,13.45,13.46,13.43,13.46,222050.0,13.45,13.46,13.43,13.46,222050.0
2019-05-30 10:40:00,13.47,13.49,13.47,13.48,362350.0,13.47,13.49,13.47,13.48,362350.0
2019-05-30 10:50:00,13.48,13.48,13.46,13.46,148450.0,13.48,13.48,13.46,13.46,148450.0
2019-05-30 11:00:00,13.47,13.47,13.44,13.45,273400.0,13.47,13.47,13.44,13.45,273400.0
2019-05-30 11:10:00,13.45,13.49,13.45,13.49,247050.0,13.45,13.49,13.45,13.49,247050.0
2019-05-30 11:20:00,13.49,13.5,13.47,13.5,162500.0,13.49,13.5,13.47,13.5,162500.0
2019-05-30 11:30:00,13.49,13.49,13.45,13.45,142200.0,13.49,13.49,13.45,13.45,142200.0
2019-05-30 11:40:00,13.46,13.47,13.45,13.46,121700.0,13.46,13.47,13.45,13.46,121700.0
2019-05-30 11:50:00,13.47,13.48,13.45,13.46,153500.0,13.47,13.48,13.45,13.46,153500.0
2019-05-30 12:00:00,13.46,13.48,13.46,13.48,91300.0,13.46,13.48,13.46,13.48,91300.0
2019-05-30 12:10:00,13.48,13.51,13.48,13.5,310750.0,13.48,13.51,13.48,13.5,310750.0
2019-05-30 12:20:00,13.5,13.51,13.48,13.51,185000.0,13.5,13.51,13.48,13.51,185000.0
2019-05-30 12:30:00,13.52,13.56,13.52,13.56,70150.0,13.52,13.56,13.52,13.56,70150.0
2019-05-30 12:40:00,13.56,13.58,13.56,13.56,210500.0,13.56,13.58,13.56,13.56,210500.0
2019-05-30 12:50:00,13.56,13.57,13.56,13.56,126000.0,13.56,13.57,13.56,13.56,126000.0
2019-05-30 13:00:00,13.56,13.57,13.54,13.54,80000.0,13.56,13.57,13.54,13.54,80000.0
2019-05-30 13:10:00,13.53,13.54,13.53,13.53,75800.0,13.53,13.54,13.53,13.53,75800.0
2019-05-30 13:20:00,13.54,13.54,13.53,13.53,127950.0,13.54,13.54,13.53,13.53,127950.0
2019-05-30 13:30:00,13.53,13.53,13.51,13.53,95000.0,13.53,13.53,13.51,13.53,95000.0
2019-05-30 13:40:00,13.53,13.54,13.53,13.54,55000.0,13.53,13.54,13.53,13.54,55000.0
2019-05-30 13:50:00,13.54,13.54,13.53,13.54,32500.0,13.54,13.54,13.53,13.54,32500.0
2019-05-30 14:00:00,13.54,13.55,13.53,13.54,210450.0,13.54,13.55,13.53,13.54,210450.0
2019-05-30 14:10:00,13.54,13.55,13.54,13.54,74000.0,13.54,13.55,13.54,13.54,74000.0
2019-05-30 14:20:00,13.54,13.55,13.53,13.54,226400.0,13.54,13.55,13.53,13.54,226400.0
2019-05-30 14:30:00,13.54,13.54,13.48,13.48,330750.0,13.54,13.54,13.48,13.48,330750.0
2019-05-30 14:40:00,13.49,13.5,13.48,13.49,225600.0,13.49,13.5,13.48,13.49,225600.0
2019-05-30 14:50:00,13.48,13.52,13.48,13.52,90000.0,13.48,13.52,13.48,13.52,90000.0
2019-05-30 15:00:00,13.51,13.52,13.48,13.49,151550.0,13.51,13.52,13.48,13.49,151550.0
2019-05-30 15:10:00,13.5,13.52,13.49,13.52,70000.0,13.5,13.52,13.49,13.52,70000.0
2019-05-30 15:20:00,13.51,13.56,13.51,13.55,190350.0,13.51,13.56,13.51,13.55,190350.0
2019-05-30 15:30:00,13.55,13.56,13.52,13.55,454150.0,13.55,13.56,13.52,13.55,454150.0
2019-05-30 15:40:00,13.56,13.56,13.54,13.55,471700.0,13.56,13.56,13.54,13.55,471700.0
2019-05-30 15:50:00,13.55,13.56,13.54,13.56,1322100.0,13.55,13.56,13.54,13.56,1322100.0
2019-05-31 09:30:00,13.26,13.29,13.15,13.25,2467200.0,13.26,13.29,13.15,13.25,2467200.0
2019-05-31 09:40:00,13.24,13.28,13.18,13.26,924950.0,13.24,13.28,13.18,13.26,924950.0
2019-05-31 09:50:00,13.25,13.28,13.19,13.26,797300.0,13.25,13.28,13.19,13.26,797300.0
2019-05-31 10:00:00,13.26,13.33,13.26,13.27,820000.0,13.26,13.33,13.26,13.27,820000.0
2019-05-31 10:10:00,13.26,13.29,13.22,13.29,473900.0,13.26,13.29,13.22,13.29,473900.0
2019-05-31 10:20:00,13.29,13.32,13.29,13.31,215400.0,13.29,13.32,13.29,13.31,215400.0
2019-05-31 10:30:00,13.32,13.37,13.32,13.35,425800.0,13.32,13.37,13.32,13.35,425800.0
2019-05-31 10:40:00,13.35,13.38,13.32,13.34,240000.0,13.35,13.38,13.32,13.34,240000.0
2019-05-31 10:50:00,13.35,13.36,13.29,13.3,385000.0,13.35,13.36,13.29,13.3,385000.0
2019-05-31 11:00:00,13.3,13.31,13.28,13.28,368600.0,13.3,13.31,13.28,13.28,368600.0
2019-05-31 11:10:00,13.28,13.31,13.28,13.3,155000.0,13.28,13.31,13.28,13.3,155000.0
2019-05-31 11:20:00,13.3,13.33,13.3,13.32,301100.0,13.3,13.33,13.3,13.32,301100.0
2019-05-31 11:30:00,13.33,13.33,13.29,13.29,268450.0,13.33,13.33,13.29,13.29,268450.0
2019-05-31 11:40:00,13.28,13.29,13.27,13.29,171300.0,13.28,13.29,13.27,13.29,171300.0
2019-05-31 11:50:00,13.28,13.31,13.28,13.3,125000.0,13.28,13.31,13.28,13.3,125000.0
2019-05-31 12:00:00,13.3,13.31,13.29,13.29,128700.0,13.3,13.31,13.29,13.29,128700.0
2019-05-31 12:10:00,13.29,13.29,13.29,13.29,101700.0,13.29,13.29,13.29,13.29,101700.0
2019-05-31 12:20:00,13.28,13.28,13.26,13.27,93850.0,13.28,13.28,13.26,13.27,93850.0
2019-05-31 12:30:00,13.27,13.27,13.23,13.25,428950.0,13.27,13.27,13.23,13.25,428950.0
2019-05-31 12:40:00,13.24,13.25,13.23,13.24,125250.0,13.24,13.25,13.23,13.24,125250.0
2019-05-31 12:50:00,13.24,13.24,13.23,13.23,159150.0,13.24,13.24,13.23,13.23,159150.0
2019-05-31 13:00:00,13.24,13.26,13.23,13.26,199850.0,13.24,13.26,13.23,13.26,199850.0
2019-05-31 13:10:00,13.26,13.27,13.25,13.25,287850.0,13.26,13.27,13.25,13.25,287850.0
2019-05-31 13:20:00,13.25,13.26,13.23,13.24,211050.0,13.25,13.26,13.23,13.24,211050.0
2019-05-31 13:30:00,13.24,13.27,13.24,13.26,187400.0,13.24,13.27,13.24,13.26,187400.0
2019-05-31 13:40:00,13.26,13.26,13.25,13.26,105000.0,13.26,13.26,13.25,13.26,105000.0
2019-05-31 13:50:00,13.25,13.25,13.24,13.25,150000.0,13.25,13.25,13.24,13.25,150000.0
2019-05-31 14:00:00,13.25,13.25,13.22,13.23,120450.0,13.25,13.25,13.22,13.23,120450.0
2019-05-31 14:10:00,13.23,13.23,13.22,13.22,126550.0,13.23,13.23,13.22,13.22,126550.0
2019-05-31 14:20:00,13.22,13.23,13.21,13.22,284750.0,13.22,13.23,13.21,13.22,284750.0
2019-05-31 14:30:00,13.22,13.22,13.18,13.18,546100.0,13.22,13.22,13.18,13.18,546100.0
2019-05-31 14:40:00,13.18,13.24,13.18,13.21,356450.0,13.18,13.24,13.18,13.21,356450.0
2019-05-31 14:50:00,13.22,13.23,13.21,13.22,341800.0,13.22,13.23,13.21,13.22,341800.0
2019-05-31 15:00:00,13.21,13.22,13.2,13.21,200000.0,13.21,13.22,13.2,13.21,200000.0
2019-05-31 15:10:00,13.21,13.24,13.21,13.22,282500.0,13.21,13.24,13.21,13.22,282500.0
2019-05-31 15:20:00,13.22,13.23,13.17,13.19,818300.0,13.22,13.23,13.17,13.19,818300.0
2019-05-31 15:30:00,13.19,13.22,13.18,13.2,592900.0,13.19,13.22,13.18,13.2,592900.0
2019-05-31 15:40:00,13.21,13.23,13.2,13.23,543400.0,13.21,13.23,13.2,13.23,543400.0
2019-05-31 15:50:00,13.23,13.24,13.18,13.2,2183500.0,13.23,13.24,13.18,13.2,2183500.0
2019-06-03 09:30:00,13.15,13.36,13.12,13.35,656500.0,13.15,13.36,13.12,13.35,656500.0
2019-06-03 09:40:00,13.34,13.36,13.17,13.18,407700.0,13.34,13.36,13.17,13.18,407700.0
2019-06-03 09:50:00,13.19,13.21,13.05,13.05,614350.0,13.19,13.21,13.05,13.05,614350.0
2019-06-03 10:00:00,13.04,13.04,12.96,12.98,939800.0,13.04,13.04,12.96,12.98,939800.0
2019-06-03 10:10:00,12.98,13.01,12.96,13.0,427100.0,12.98,13.01,12.96,13.0,427100.0
2019-06-03 10:20:00,13.0,13.02,12.98,12.99,525450.0,13.0,13.02,12.98,12.99,525450.0
2019-06-03 10:30:00,12.98,13.0,12.94,12.98,415550.0,12.98,13.0,12.94,12.98,415550.0
2019-06-03 10:40:00,12.97,13.02,12.96,12.97,284950.0,12.97,13.02,12.96,12.97,284950.0
2019-06-03 10:50:00,12.98,12.98,12.95,12.98,211550.0,12.98,12.98,12.95,12.98,211550.0
2019-06-03 11:00:00,12.97,12.97,12.9,12.9,422700.0,12.97,12.97,12.9,12.9,422700.0
2019-06-03 11:10:00,12.9,12.92,12.88,12.92,393650.0,12.9,12.92,12.88,12.92,393650.0
2019-06-03 11:20:00,12.92,12.92,12.89,12.89,194550.0,12.92,12.92,12.89,12.89,194550.0
2019-06-03 11:30:00,12.9,12.92,12.89,12.92,292500.0,12.9,12.92,12.89,12.92,292500.0
2019-06-03 11:40:00,12.93,12.94,12.9,12.91,326750.0,12.93,12.94,12.9,12.91,326750.0
2019-06-03 11:50:00,12.91,12.93,12.9,12.93,535550.0,12.91,12.93,12.9,12.93,535550.0
2019-06-03 12:00:00,12.93,12.94,12.93,12.93,180000.0,12.93,12.94,12.93,12.93,180000.0
2019-06-03 12:10:00,12.94,12.94,12.89,12.89,440700.0,12.94,12.94,12.89,12.89,440700.0
2019-06-03 12:20:00,12.89,12.9,12.84,12.84,233700.0,12.89,12.9,12.84,12.84,233700.0
2019-06-03 12:30:00,12.85,12.88,12.84,12.87,219900.0,12.85,12.88,12.84,12.87,219900.0
2019-06-03 12:40:00,12.88,12.9,12.87,12.9,246250.0,12.88,12.9,12.87,12.9,246250.0
2019-06-03 12:50:00,12.88,12.9,12.87,12.87,248100.0,12.88,12.9,12.87,12.87,248100.0
2019-06-03 13:00:00,12.87,12.87,12.84,12.87,191650.0,12.87,12.87,12.84,12.87,191650.0
2019-06-03 13:10:00,12.87,12.89,12.87,12.87,187200.0,12.87,12.89,12.87,12.87,187200.0
2019-06-03 13:20:00,12.88,12.93,12.86,12.89,311800.0,12.88,12.93,12.86,12.89,311800.0
2019-06-03 13:30:00,12.86,12.88,12.83,12.83,315550.0,12.86,12.88,12.83,12.83,315550.0
2019-06-03 13:40:00,12.82,12.87,12.82,12.87,296300.0,12.82,12.87,12.82,12.87,296300.0
2019-06-03 13:50:00,12.85,12.87,12.84,12.87,204300.0,12.85,12.87,12.84,12.87,204300.0
2019-06-03 14:00:00,12.86,12.87,12.84,12.86,305050.0,12.86,12.87,12.84,12.86,305050.0
2019-06-03 14:10:00,12.87,12.88,12.86,12.87,197500.0,12.87,12.88,12.86,12.87,197500.0
2019-06-03 14:20:00,12.88,12.93,12.88,12.9,245500.0,12.88,12.93,12.88,12.9,245500.0
2019-06-03 14:30:00,12.9,12.92,12.88,12.89,189400.0,12.9,12.92,12.88,12.89,189400.0
2019-06-03 14:40:00,12.88,12.88,12.85,12.85,117800.0,12.88,12.88,12.85,12.85,117800.0
2019-06-03 14:50:00,12.84,12.86,12.84,12.85,243800.0,12.84,12.86,12.84,12.85,243800.0
2019-06-03 15:00:00,12.85,12.86,12.81,12.82,280900.0,12.85,12.86,12.81,12.82,280900.0
2019-06-03 15:10:00,12.8,12.83,12.78,12.79,537950.0,12.8,12.83,12.78,12.79,537950.0
2019-06-03 15:20:00,12.78,12.81,12.75,12.77,417600.0,12.78,12.81,12.75,12.77,417600.0
2019-06-03 15:30:00,12.77,12.8,12.73,12.78,658000.0,12.77,12.8,12.73,12.78,658000.0
2019-06-03 15:40:00,12.79,12.81,12.77,12.77,722050.0,12.79,12.81,12.77,12.77,722050.0
2019-06-03 15:50:00,12.78,12.84,12.78,12.83,1525700.0,12.78,12.84,12.78,12.83,1525700.0
2019-06-04 09:30:00,12.98,13.1,12.96,13.01,1207300.0,12.98,13.1,12.96,13.01,1207300.0
2019-06-04 09:40:00,13.0,13.11,12.99,13.05,603650.0,13.0,13.11,12.99,13.05,603650.0
2019-06-04 09:50:00,13.04,13.07,13.02,13.06,407050.0,13.04,13.07,13.02,13.06,407050.0
2019-06-04 10:00:00,13.05,13.05,13.01,13.01,296200.0,13.05,13.05,13.01,13.01,296200.0
2019-06-04 10:10:00,13.02,13.04,12.99,13.03,937500.0,13.02,13.04,12.99,13.03,937500.0
2019-06-04 10:20:00,13.03,13.12,13.03,13.12,520400.0,13.03,13.12,13.03,13.12,520400.0
2019-06-04 10:30:00,13.1,13.15,13.1,13.12,1124550.0,13.1,13.15,13.1,13.12,1124550.0
2019-06-04 10:40:00,13.11,13.13,13.07,13.11,576650.0,13.11,13.13,13.07,13.11,576650.0
2019-06-04 10:50:00,13.1,13.13,13.09,13.09,1340000.0,13.1,13.13,13.09,13.09,1340000.0
2019-06-04 11:00:00,13.09,13.16,13.09,13.1,1115750.0,13.09,13.16,13.09,13.1,1115750.0
2019-06-04 11:10:00,13.1,13.12,13.07,13.09,815750.0,13.1,13.12,13.07,13.09,815750.0
2019-06-04 11:20:00,13.08,13.12,13.07,13.11,180000.0,13.08,13.12,13.07,13.11,180000.0
2019-06-04 11:30:00,13.11,13.15,13.11,13.14,212950.0,13.11,13.15,13.11,13.14,212950.0
2019-06-04 11:40:00,13.15,13.16,13.13,13.13,148300.0,13.15,13.16,13.13,13.13,148300.0
2019-06-04 11:50:00,13.11,13.12,13.09,13.09,130000.0,13.11,13.12,13.09,13.09,130000.0
2019-06-04 12:00:00,13.1,13.1,13.07,13.08,217050.0,13.1,13.1,13.07,13.08,217050.0
2019-06-04 12:10:00,13.08,13.09,13.06,13.07,947800.0,13.08,13.09,13.06,13.07,947800.0
2019-06-04 12:20:00,13.08,13.08,13.05,13.05,269250.0,13.08,13.08,13.05,13.05,269250.0
2019-06-04 12:30:00,13.05,13.07,13.04,13.06,806450.0,13.05,13.07,13.04,13.06,806450.0
2019-06-04 12:40:00,13.06,13.09,13.06,13.07,673350.0,13.06,13.09,13.06,13.07,673350.0
2019-06-04 12:50:00,13.07,13.1,13.07,13.09,729850.0,13.07,13.1,13.07,13.09,729850.0
2019-06-04 13:00:00,13.09,13.1,13.09,13.1,355200.0,13.09,13.1,13.09,13.1,355200.0
2019-06-04 13:10:00,13.1,13.1,13.08,13.08,225000.0,13.1,13.1,13.08,13.08,225000.0
2019-06-04 13:20:00,13.08,13.12,13.08,13.12,365500.0,13.08,13.12,13.08,13.12,365500.0
2019-06-04 13:30:00,13.13,13.18,13.13,13.15,893450.0,13.13,13.18,13.13,13.15,893450.0
2019-06-04 13:40:00,13.15,13.18,13.15,13.18,267250.0,13.15,13.18,13.15,13.18,267250.0
2019-06-04 13:50:00,13.18,13.18,13.16,13.18,632050.0,13.18,13.18,13.16,13.18,632050.0
2019-06-04 14:00:00,13.18,13.23,13.18,13.18,910350.0,13.18,13.23,13.18,13.18,910350.0
2019-06-04 14:10:00,13.18,13.19,13.13,13.15,450250.0,13.18,13.19,13.13,13.15,450250.0
2019-06-04 14:20:00,13.15,13.16,13.14,13.15,294850.0,13.15,13.16,13.14,13.15,294850.0
2019-06-04 14:30:00,13.17,13.19,13.16,13.18,284450.0,13.17,13.19,13.16,13.18,284450.0
2019-06-04 14:40:00,13.17,13.23,13.17,13.21,949100.0,13.17,13.23,13.17,13.21,949100.0
2019-06-04 14:50:00,13.2,13.21,13.16,13.18,1416800.0,13.2,13.21,13.16,13.18,1416800.0
2019-06-04 15:00:00,13.18,13.28,13.18,13.26,853050.0,13.18,13.28,13.18,13.26,853050.0
2019-06-04 15:10:00,13.28,13.28,13.25,13.28,473500.0,13.28,13.28,13.25,13.28,473500.0
2019-06-04 15:20:00,13.28,13.31,13.27,13.29,1074300.0,13.28,13.31,13.27,13.29,1074300.0
2019-06-04 15:30:00,13.29,13.29,13.24,13.25,567750.0,13.29,13.29,13.24,13.25,567750.0
2019-06-04 15:40:00,13.25,13.26,13.23,13.24,672650.0,13.25,13.26,13.23,13.24,672650.0
2019-06-04 15:50:00,13.24,13.27,13.23,13.25,1484950.0,13.24,13.27,13.23,13.25,1484950.0
2019-06-05 09:30:00,13.27,13.43,13.27,13.38,938500.0,13.27,13.43,13.27,13.38,938500.0
2019-06-05 09:40:00,13.39,13.46,13.34,13.46,1037650.0,13.39,13.46,13.34,13.46,1037650.0
2019-06-05 09:50:00,13.46,13.46,13.4,13.42,861600.0,13.46,13.46,13.4,13.42,861600.0
2019-06-05 10:00:00,13.43,13.44,13.33,13.37,667800.0,13.43,13.44,13.33,13.37,667800.0
2019-06-05 10:10:00,13.38,13.38,13.32,13.35,449800.0,13.38,13.38,13.32,13.35,449800.0
2019-06-05 10:20:00,13.35,13.35,13.31,13.33,294300.0,13.35,13.35,13.31,13.33,294300.0
2019-06-05 10:30:00,13.32,13.32,13.27,13.32,389700.0,13.32,13.32,13.27,13.32,389700.0
2019-06-05 10:40:00,13.34,13.34,13.29,13.29,187350.0,13.34,13.34,13.29,13.29,187350.0
2019-06-05 10:50:00,13.28,13.3,13.28,13.29,115000.0,13.28,13.3,13.28,13.29,115000.0
2019-06-05 11:00:00,13.29,13.37,13.28,13.33,379100.0,13.29,13.37,13.28,13.33,379100.0
2019-06-05 11:10:00,13.33,13.34,13.28,13.29,162500.0,13.33,13.34,13.28,13.29,162500.0
2019-06-05 11:20:00,13.3,13.34,13.3,13.34,214000.0,13.3,13.34,13.3,13.34,214000.0
2019-06-05 11:30:00,13.33,13.38,13.33,13.37,77050.0,13.33,13.38,13.33,13.37,77050.0
2019-06-05 11:40:00,13.38,13.4,13.37,13.37,243200.0,13.38,13.4,13.37,13.37,243200.0
2019-06-05 11:50:00,13.36,13.39,13.36,13.38,95000.0,13.36,13.39,13.36,13.38,95000.0
2019-06-05 12:00:00,13.38,13.4,13.38,13.4,73250.0,13.38,13.4,13.38,13.4,73250.0
2019-06-05 12:10:00,13.4,13.42,13.39,13.42,331350.0,13.4,13.42,13.39,13.42,331350.0
2019-06-05 12:20:00,13.43,13.44,13.38,13.44,782900.0,13.43,13.44,13.38,13.44,782900.0
2019-06-05 12:30:00,13.44,13.45,13.42,13.43,325700.0,13.44,13.45,13.42,13.43,325700.0
2019-06-05 12:40:00,13.44,13.46,13.44,13.46,195800.0,13.44,13.46,13.44,13.46,195800.0
2019-06-05 12:50:00,13.45,13.48,13.45,13.46,260650.0,13.45,13.48,13.45,13.46,260650.0
2019-06-05 13:00:00,13.45,13.48,13.45,13.48,164750.0,13.45,13.48,13.45,13.48,164750.0
2019-06-05 13:10:00,13.48,13.48,13.46,13.48,238300.0,13.48,13.48,13.46,13.48,238300.0
2019-06-05 13:20:00,13.48,13.5,13.47,13.5,358550.0,13.48,13.5,13.47,13.5,358550.0
2019-06-05 13:30:00,13.5,13.51,13.49,13.51,354600.0,13.5,13.51,13.49,13.51,354600.0
2019-06-05 13:40:00,13.51,13.52,13.5,13.51,263400.0,13.51,13.52,13.5,13.51,263400.0
2019-06-05 13:50:00,13.51,13.51,13.48,13.5,240650.0,13.51,13.51,13.48,13.5,240650.0
2019-06-05 14:00:00,13.51,13.52,13.49,13.52,315200.0,13.51,13.52,13.49,13.52,315200.0
2019-06-05 14:10:00,13.53,13.53,13.51,13.52,546400.0,13.53,13.53,13.51,13.52,546400.0
2019-06-05 14:20:00,13.52,13.55,13.52,13.55,341400.0,13.52,13.55,13.52,13.55,341400.0
2019-06-05 14:30:00,13.56,13.58,13.55,13.55,328600.0,13.56,13.58,13.55,13.55,328600.0
2019-06-05 14:40:00,13.56,13.57,13.55,13.56,233000.0,13.56,13.57,13.55,13.56,233000.0
2019-06-05 14:50:00,13.55,13.55,13.51,13.53,382100.0,13.55,13.55,13.51,13.53,382100.0
2019-06-05 15:00:00,13.53,13.55,13.52,13.54,123850.0,13.53,13.55,13.52,13.54,123850.0
2019-06-05 15:10:00,13.54,13.57,13.54,13.56,300350.0,13.54,13.57,13.54,13.56,300350.0
2019-06-05 15:20:00,13.57,13.58,13.56,13.57,272050.0,13.57,13.58,13.56,13.57,272050.0
2019-06-05 15:30:00,13.57,13.57,13.52,13.52,687100.0,13.57,13.57,13.52,13.52,687100.0
2019-06-05 15:40:00,13.53,13.57,13.53,13.55,846300.0,13.53,13.57,13.53,13.55,846300.0
2019-06-05 15:50:00,13.56,13.58,13.56,13.58,1594250.0,13.56,13.58,13.56,13.58,1594250.0
2019-06-06 09:30:00,13.66,13.72,13.6,13.72,1182150.0,13.66,13.72,13.6,13.72,1182150.0
2019-06-06 09:40:00,13.72,13.82,13.71,13.8,2136550.0,13.72,13.82,13.71,13.8,2136550.0
2019-06-06 09:50:00,13.8,13.83,13.55,13.58,2072800.0,13.8,13.83,13.55,13.58,2072800.0
2019-06-06 10:00:00,13.6,13.71,13.58,13.67,1225400.0,13.6,13.71,13.58,13.67,1225400.0
2019-06-06 10:10:00,13.69,13.74,13.65,13.71,523050.0,13.69,13.74,13.65,13.71,523050.0
2019-06-06 10:20:00,13.71,13.75,13.7,13.72,285200.0,13.71,13.75,13.7,13.72,285200.0
2019-06-06 10:30:00,13.73,13.76,13.71,13.73,123500.0,13.73,13.76,13.71,13.73,123500.0
2019-06-06 10:40:00,13.72,13.74,13.71,13.71,120000.0,13.72,13.74,13.71,13.71,120000.0
2019-06-06 10:50:00,13.72,13.72,13.7,13.7,111000.0,13.72,13.72,13.7,13.7,111000.0
2019-06-06 11:00:00,13.71,13.71,13.67,13.7,353850.0,13.71,13.71,13.67,13.7,353850.0
2019-06-06 11:10:00,13.7,13.7,13.68,13.69,150100.0,13.7,13.7,13.68,13.69,150100.0
2019-06-06 11:20:00,13.69,13.72,13.68,13.72,287100.0,13.69,13.72,13.68,13.72,287100.0
2019-06-06 11:30:00,13.72,13.73,13.68,13.68,182800.0,13.72,13.73,13.68,13.68,182800.0
2019-06-06 11:40:00,13.68,13.7,13.63,13.65,570800.0,13.68,13.7,13.63,13.65,570800.0
2019-06-06 11:50:00,13.65,13.69,13.65,13.68,487500.0,13.65,13.69,13.65,13.68,487500.0
2019-06-06 12:00:00,13.69,13.69,13.68,13.69,35000.0,13.69,13.69,13.68,13.69,35000.0
2019-06-06 12:10:00,13.69,13.74,13.69,13.74,159850.0,13.69,13.74,13.69,13.74,159850.0
2019-06-06 12:20:00,13.73,13.73,13.7,13.7,97450.0,13.73,13.73,13.7,13.7,97450.0
2019-06-06 12:30:00,13.72,13.72,13.7,13.71,45000.0,13.72,13.72,13.7,13.71,45000.0
2019-06-06 12:40:00,13.7,13.73,13.7,13.72,85000.0,13.7,13.73,13.7,13.72,85000.0
2019-06-06 12:50:00,13.74,13.75,13.73,13.73,221400.0,13.74,13.75,13.73,13.73,221400.0
2019-06-06 13:00:00,13.74,13.76,13.74,13.74,140150.0,13.74,13.76,13.74,13.74,140150.0
2019-06-06 13:10:00,13.74,13.78,13.74,13.74,241200.0,13.74,13.78,13.74,13.74,241200.0
2019-06-06 13:20:00,13.75,13.76,13.74,13.76,75000.0,13.75,13.76,13.74,13.76,75000.0
2019-06-06 13:30:00,13.76,13.77,13.75,13.75,210100.0,13.76,13.77,13.75,13.75,210100.0
2019-06-06 13:40:00,13.75,13.75,13.72,13.72,191450.0,13.75,13.75,13.72,13.72,191450.0
2019-06-06 13:50:00,13.74,13.76,13.74,13.75,180250.0,13.74,13.76,13.74,13.75,180250.0
2019-06-06 14:00:00,13.75,13.75,13.74,13.75,95000.0,13.75,13.75,13.74,13.75,95000.0
2019-06-06 14:10:00,13.75,13.77,13.75,13.76,116300.0,13.75,13.77,13.75,13.76,116300.0
2019-06-06 14:20:00,13.77,13.78,13.76,13.77,245150.0,13.77,13.78,13.76,13.77,245150.0
2019-06-06 14:30:00,13.77,13.83,13.77,13.79,762400.0,13.77,13.83,13.77,13.79,762400.0
2019-06-06 14:40:00,13.81,13.82,13.8,13.81,297600.0,13.81,13.82,13.8,13.81,297600.0
2019-06-06 14:50:00,13.82,13.83,13.81,13.81,258350.0,13.82,13.83,13.81,13.81,258350.0
2019-06-06 15:00:00,13.81,13.84,13.8,13.82,135050.0,13.81,13.84,13.8,13.82,135050.0
2019-06-06 15:10:00,13.83,13.83,13.81,13.83,424950.0,13.83,13.83,13.81,13.83,424950.0
2019-06-06 15:20:00,13.83,13.84,13.82,13.83,242500.0,13.83,13.84,13.82,13.83,242500.0
2019-06-06 15:30:00,13.82,13.87,13.82,13.86,451600.0,13.82,13.87,13.82,13.86,451600.0
2019-06-06 15:40:00,13.85,13.88,13.84,13.88,655050.0,13.85,13.88,13.84,13.88,655050.0
2019-06-06 15:50:00,13.87,13.88,13.83,13.85,1599650.0,13.87,13.88,13.83,13.85,1599650.0
2019-06-07 09:30:00,13.96,14.08,13.96,14.04,1131100.0,13.96,14.08,13.96,14.04,1131100.0
2019-06-07 09:40:00,14.07,14.08,14.03,14.05,498900.0,14.07,14.08,14.03,14.05,498900.0
2019-06-07 09:50:00,14.04,14.04,13.98,14.04,1228850.0,14.04,14.04,13.98,14.04,1228850.0
2019-06-07 10:00:00,14.04,14.06,13.99,14.01,994950.0,14.04,14.06,13.99,14.01,994950.0
2019-06-07 10:10:00,14.0,14.01,13.99,14.01,320000.0,14.0,14.01,13.99,14.01,320000.0
2019-06-07 10:20:00,14.0,14.03,13.99,14.03,255500.0,14.0,14.03,13.99,14.03,255500.0
2019-06-07 10:30:00,14.03,14.07,14.03,14.04,435000.0,14.03,14.07,14.03,14.04,435000.0
2019-06-07 10:40:00,14.04,14.11,14.04,14.1,499800.0,14.04,14.11,14.04,14.1,499800.0
2019-06-07 10:50:00,14.1,14.1,14.08,14.09,142100.0,14.1,14.1,14.08,14.09,142100.0
2019-06-07 11:00:00,14.09,14.09,14.06,14.08,214150.0,14.09,14.09,14.06,14.08,214150.0
2019-06-07 11:10:00,14.09,14.12,14.08,14.11,395450.0,14.09,14.12,14.08,14.11,395450.0
2019-06-07 11:20:00,14.12,14.14,14.11,14.11,514300.0,14.12,14.14,14.11,14.11,514300.0
2019-06-07 11:30:00,14.11,14.13,14.09,14.12,467900.0,14.11,14.13,14.09,14.12,467900.0
2019-06-07 11:40:00,14.12,14.12,14.09,14.12,274400.0,14.12,14.12,14.09,14.12,274400.0
2019-06-07 11:50:00,14.12,14.13,14.11,14.12,162800.0,14.12,14.13,14.11,14.12,162800.0
2019-06-07 12:00:00,14.13,14.15,14.12,14.15,247550.0,14.13,14.15,14.12,14.15,247550.0
2019-06-07 12:10:00,14.15,14.19,14.15,14.16,348150.0,14.15,14.19,14.15,14.16,348150.0
2019-06-07 12:20:00,14.18,14.25,14.17,14.22,1021150.0,14.18,14.25,14.17,14.22,1021150.0
2019-06-07 12:30:00,14.23,14.24,14.2,14.2,195000.0,14.23,14.24,14.2,14.2,195000.0
2019-06-07 12:40:00,14.2,14.23,14.2,14.23,231500.0,14.2,14.23,14.2,14.23,231500.0
2019-06-07 12:50:00,14.23,14.24,14.21,14.23,157700.0,14.23,14.24,14.21,14.23,157700.0
2019-06-07 13:00:00,14.24,14.24,14.2,14.2,190250.0,14.24,14.24,14.2,14.2,190250.0
2019-06-07 13:10:00,14.2,14.23,14.2,14.23,132700.0,14.2,14.23,14.2,14.23,132700.0
2019-06-07 13:20:00,14.23,14.25,14.22,14.25,210050.0,14.23,14.25,14.22,14.25,210050.0
2019-06-07 13:30:00,14.24,14.26,14.23,14.26,340650.0,14.24,14.26,14.23,14.26,340650.0
2019-06-07 13:40:00,14.27,14.28,14.26,14.28,217500.0,14.27,14.28,14.26,14.28,217500.0
2019-06-07 13:50:00,14.28,14.29,14.27,14.28,211300.0,14.28,14.29,14.27,14.28,211300.0
2019-06-07 14:00:00,14.28,14.29,14.27,14.28,163350.0,14.28,14.29,14.27,14.28,163350.0
2019-06-07 14:10:00,14.28,14.28,14.25,14.26,295000.0,14.28,14.28,14.25,14.26,295000.0
2019-06-07 14:20:00,14.26,14.28,14.26,14.27,189900.0,14.26,14.28,14.26,14.27,189900.0
2019-06-07 14:30:00,14.28,14.29,14.25,14.25,439300.0,14.28,14.29,14.25,14.25,439300.0
2019-06-07 14:40:00,14.25,14.26,14.24,14.24,384650.0,14.25,14.26,14.24,14.24,384650.0
2019-06-07 14:50:00,14.23,14.24,14.21,14.22,344900.0,14.23,14.24,14.21,14.22,344900.0
2019-06-07 15:00:00,14.23,14.24,14.19,14.2,228650.0,14.23,14.24,14.19,14.2,228650.0
2019-06-07 15:10:00,14.19,14.22,14.19,14.22,238250.0,14.19,14.22,14.19,14.22,238250.0
2019-06-07 15:20:00,14.22,14.24,14.21,14.23,184500.0,14.22,14.24,14.21,14.23,184500.0
2019-06-07 15:30:00,14.23,14.23,14.2,14.22,337100.0,14.23,14.23,14.2,14.22,337100.0
2019-06-07 15:40:00,14.21,14.23,14.2,14.22,423450.0,14.21,14.23,14.2,14.22,423450.0
2019-06-07 15:50:00,14.22,14.23,14.18,14.2,1963900.0,14.22,14.23,14.18,14.2,1963900.0
2019-06-10 09:30:00,14.33,14.43,14.3,14.42,1131500.0,14.33,14.43,14.3,14.42,1131500.0
2019-06-10 09:40:00,14.44,14.46,14.4,14.42,1019450.0,14.44,14.46,14.4,14.42,1019450.0
2019-06-10 09:50:00,14.43,14.53,14.43,14.52,904750.0,14.43,14.53,14.43,14.52,904750.0
2019-06-10 10:00:00,14.52,14.55,14.48,14.51,1033100.0,14.52,14.55,14.48,14.51,1033100.0
2019-06-10 10:10:00,14.52,14.53,14.49,14.52,605300.0,14.52,14.53,14.49,14.52,605300.0
2019-06-10 10:20:00,14.52,14.52,14.48,14.5,449700.0,14.52,14.52,14.48,14.5,449700.0
2019-06-10 10:30:00,14.49,14.51,14.47,14.49,673300.0,14.49,14.51,14.47,14.49,673300.0
2019-06-10 10:40:00,14.49,14.51,14.49,14.5,518200.0,14.49,14.51,14.49,14.5,518200.0
2019-06-10 10:50:00,14.5,14.6,14.5,14.59,554550.0,14.5,14.6,14.5,14.59,554550.0
2019-06-10 11:00:00,14.59,14.59,14.52,14.52,344650.0,14.59,14.59,14.52,14.52,344650.0
2019-06-10 11:10:00,14.53,14.53,14.49,14.5,271900.0,14.53,14.53,14.49,14.5,271900.0
2019-06-10 11:20:00,14.51,14.54,14.49,14.51,302150.0,14.51,14.54,14.49,14.51,302150.0
2019-06-10 11:30:00,14.51,14.52,14.5,14.52,283750.0,14.51,14.52,14.5,14.52,283750.0
2019-06-10 11:40:00,14.54,14.55,14.53,14.53,124000.0,14.54,14.55,14.53,14.53,124000.0
2019-06-10 11:50:00,14.53,14.56,14.53,14.55,206500.0,14.53,14.56,14.53,14.55,206500.0
2019-06-10 12:00:00,14.55,14.55,14.52,14.53,128700.0,14.55,14.55,14.52,14.53,128700.0
2019-06-10 12:10:00,14.53,14.54,14.51,14.52,107450.0,14.53,14.54,14.51,14.52,107450.0
2019-06-10 12:20:00,14.52,14.53,14.51,14.51,199950.0,14.52,14.53,14.51,14.51,199950.0
2019-06-10 12:30:00,14.51,14.51,14.48,14.5,405000.0,14.51,14.51,14.48,14.5,405000.0
2019-06-10 12:40:00,14.51,14.51,14.49,14.5,330700.0,14.51,14.51,14.49,14.5,330700.0
2019-06-10 12:50:00,14.51,14.51,14.47,14.48,308600.0,14.51,14.51,14.47,14.48,308600.0
2019-06-10 13:00:00,14.48,14.52,14.47,14.5,91700.0,14.48,14.52,14.47,14.5,91700.0
2019-06-10 13:10:00,14.5,14.51,14.46,14.46,416500.0,14.5,14.51,14.46,14.46,416500.0
2019-06-10 13:20:00,14.45,14.47,14.44,14.45,194300.0,14.45,14.47,14.44,14.45,194300.0
2019-06-10 13:30:00,14.46,14.46,14.44,14.45,125000.0,14.46,14.46,14.44,14.45,125000.0
2019-06-10 13:40:00,14.46,14.46,14.43,14.46,473900.0,14.46,14.46,14.43,14.46,473900.0
2019-06-10 13:50:00,14.45,14.46,14.43,14.44,122100.0,14.45,14.46,14.43,14.44,122100.0
2019-06-10 14:00:00,14.44,14.44,14.4,14.43,186250.0,14.44,14.44,14.4,14.43,186250.0
2019-06-10 14:10:00,14.43,14.44,14.42,14.42,221350.0,14.43,14.44,14.42,14.42,221350.0
2019-06-10 14:20:00,14.42,14.42,14.41,14.41,143300.0,14.42,14.42,14.41,14.41,143300.0
2019-06-10 14:30:00,14.42,14.44,14.42,14.43,163550.0,14.42,14.44,14.42,14.43,163550.0
2019-06-10 14:40:00,14.44,14.44,14.43,14.43,192000.0,14.44,14.44,14.43,14.43,192000.0
2019-06-10 14:50:00,14.44,14.44,14.41,14.44,278200.0,14.44,14.44,14.41,14.44,278200.0
2019-06-10 15:00:00,14.44,14.44,14.42,14.44,121000.0,14.44,14.44,14.42,14.44,121000.0
2019-06-10 15:10:00,14.44,14.44,14.42,14.43,188300.0,14.44,14.44,14.42,14.43,188300.0
2019-06-10 15:20:00,14.42,14.43,14.41,14.42,220950.0,14.42,14.43,14.41,14.42,220950.0
2019-06-10 15:30:00,14.41,14.45,14.41,14.44,394900.0,14.41,14.45,14.41,14.44,394900.0
2019-06-10 15:40:00,14.44,14.44,14.42,14.43,317800.0,14.44,14.44,14.42,14.43,317800.0
2019-06-10 15:50:00,14.43,14.43,14.4,14.41,1073950.0,14.43,14.43,14.4,14.41,1073950.0
2019-06-11 09:30:00,14.41,14.6,14.41,14.5,758900.0,14.41,14.6,14.41,14.5,758900.0
2019-06-11 09:40:00,14.51,14.56,14.5,14.52,337750.0,14.51,14.56,14.5,14.52,337750.0
2019-06-11 09:50:00,14.53,14.53,14.45,14.48,431200.0,14.53,14.53,14.45,14.48,431200.0
2019-06-11 10:00:00,14.5,14.54,14.5,14.5,289550.0,14.5,14.54,14.5,14.5,289550.0
2019-06-11 10:10:00,14.52,14.52,14.5,14.51,333300.0,14.52,14.52,14.5,14.51,333300.0
2019-06-11 10:20:00,14.51,14.52,14.5,14.51,168150.0,14.51,14.52,14.5,14.51,168150.0
2019-06-11 10:30:00,14.52,14.53,14.49,14.53,165000.0,14.52,14.53,14.49,14.53,165000.0
2019-06-11 10:40:00,14.52,14.56,14.51,14.54,513750.0,14.52,14.56,14.51,14.54,513750.0
2019-06-11 10:50:00,14.54,14.54,14.51,14.53,248500.0,14.54,14.54,14.51,14.53,248500.0
2019-06-11 11:00:00,14.53,14.54,14.52,14.53,481000.0,14.53,14.54,14.52,14.53,481000.0
2019-06-11 11:10:00,14.54,14.54,14.51,14.51,420400.0,14.54,14.54,14.51,14.51,420400.0
2019-06-11 11:20:00,14.51,14.54,14.47,14.47,715600.0,14.51,14.54,14.47,14.47,715600.0
2019-06-11 11:30:00,14.48,14.48,14.44,14.45,462950.0,14.48,14.48,14.44,14.45,462950.0
2019-06-11 11:40:00,14.45,14.47,14.45,14.45,285350.0,14.45,14.47,14.45,14.45,285350.0
2019-06-11 11:50:00,14.47,14.48,14.46,14.46,140450.0,14.47,14.48,14.46,14.46,140450.0
2019-06-11 12:00:00,14.45,14.45,14.41,14.42,170000.0,14.45,14.45,14.41,14.42,170000.0
2019-06-11 12:10:00,14.41,14.42,14.36,14.39,429250.0,14.41,14.42,14.36,14.39,429250.0
2019-06-11 12:20:00,14.39,14.39,14.37,14.37,272600.0,14.39,14.39,14.37,14.37,272600.0
2019-06-11 12:30:00,14.38,14.42,14.38,14.42,325250.0,14.38,14.42,14.38,14.42,325250.0
2019-06-11 12:40:00,14.42,14.42,14.39,14.39,77600.0,14.42,14.42,14.39,14.39,77600.0
2019-06-11 12:50:00,14.4,14.41,14.4,14.4,105100.0,14.4,14.41,14.4,14.4,105100.0
2019-06-11 13:00:00,14.39,14.44,14.39,14.43,279650.0,14.39,14.44,14.39,14.43,279650.0
2019-06-11 13:10:00,14.42,14.47,14.42,14.45,224100.0,14.42,14.47,14.42,14.45,224100.0
2019-06-11 13:20:00,14.45,14.45,14.43,14.44,175000.0,14.45,14.45,14.43,14.44,175000.0
2019-06-11 13:30:00,14.43,14.47,14.43,14.46,211750.0,14.43,14.47,14.43,14.46,211750.0
2019-06-11 13:40:00,14.47,14.49,14.46,14.47,423050.0,14.47,14.49,14.46,14.47,423050.0
2019-06-11 13:50:00,14.48,14.5,14.48,14.5,75700.0,14.48,14.5,14.48,14.5,75700.0
2019-06-11 14:00:00,14.51,14.52,14.49,14.5,280600.0,14.51,14.52,14.49,14.5,280600.0
2019-06-11 14:10:00,14.52,14.52,14.5,14.51,145000.0,14.52,14.52,14.5,14.51,145000.0
2019-06-11 14:20:00,14.51,14.52,14.49,14.5,128800.0,14.51,14.52,14.49,14.5,128800.0
2019-06-11 14:30:00,14.51,14.52,14.47,14.48,182900.0,14.51,14.52,14.47,14.48,182900.0
2019-06-11 14:40:00,14.47,14.49,14.47,14.48,171250.0,14.47,14.49,14.47,14.48,171250.0
2019-06-11 14:50:00,14.49,14.49,14.47,14.48,100000.0,14.49,14.49,14.47,14.48,100000.0
2019-06-11 15:00:00,14.49,14.5,14.47,14.49,123700.0,14.49,14.5,14.47,14.49,123700.0
2019-06-11 15:10:00,14.5,14.5,14.5,14.5,50000.0,14.5,14.5,14.5,14.5,50000.0
2019-06-11 15:20:00,14.5,14.51,14.49,14.51,223950.0,14.5,14.51,14.49,14.51,223950.0
2019-06-11 15:30:00,14.51,14.61,14.51,14.6,1600850.0,14.51,14.61,14.51,14.6,1600850.0
2019-06-11 15:40:00,14.6,14.6,14.59,14.59,683100.0,14.6,14.6,14.59,14.59,683100.0
2019-06-11 15:50:00,14.59,14.61,14.57,14.58,1255750.0,14.59,14.61,14.57,14.58,1255750.0
2019-06-12 09:30:00,14.68,14.78,14.66,14.69,1634850.0,14.68,14.78,14.66,14.69,1634850.0
2019-06-12 09:40:00,14.72,14.76,14.67,14.67,398400.0,14.72,14.76,14.67,14.67,398400.0
2019-06-12 09:50:00,14.65,14.69,14.65,14.67,386100.0,14.65,14.69,14.65,14.67,386100.0
2019-06-12 10:00:00,14.66,14.71,14.64,14.71,283650.0,14.66,14.71,14.64,14.71,283650.0
2019-06-12 10:10:00,14.71,14.74,14.71,14.72,441850.0,14.71,14.74,14.71,14.72,441850.0
2019-06-12 10:20:00,14.73,14.73,14.68,14.7,297200.0,14.73,14.73,14.68,14.7,297200.0
2019-06-12 10:30:00,14.7,14.73,14.69,14.72,574850.0,14.7,14.73,14.69,14.72,574850.0
2019-06-12 10:40:00,14.73,14.76,14.73,14.75,497150.0,14.73,14.76,14.73,14.75,497150.0
2019-06-12 10:50:00,14.75,14.76,14.72,14.72,95000.0,14.75,14.76,14.72,14.72,95000.0
2019-06-12 11:00:00,14.72,14.72,14.7,14.7,140000.0,14.72,14.72,14.7,14.7,140000.0
2019-06-12 11:10:00,14.7,14.72,14.69,14.71,412500.0,14.7,14.72,14.69,14.71,412500.0
2019-06-12 11:20:00,14.72,14.74,14.71,14.71,335150.0,14.72,14.74,14.71,14.71,335150.0
2019-06-12 11:30:00,14.71,14.73,14.71,14.72,65000.0,14.71,14.73,14.71,14.72,65000.0
2019-06-12 11:40:00,14.73,14.76,14.73,14.75,196250.0,14.73,14.76,14.73,14.75,196250.0
2019-06-12 11:50:00,14.74,14.75,14.72,14.74,105000.0,14.74,14.75,14.72,14.74,105000.0
2019-06-12 12:00:00,14.74,14.74,14.73,14.74,77850.0,14.74,14.74,14.73,14.74,77850.0
2019-06-12 12:10:00,14.74,14.74,14.7,14.73,84500.0,14.74,14.74,14.7,14.73,84500.0
2019-06-12 12:20:00,14.72,14.74,14.72,14.74,59500.0,14.72,14.74,14.72,14.74,59500.0
2019-06-12 12:30:00,14.74,14.76,14.73,14.76,248450.0,14.74,14.76,14.73,14.76,248450.0
2019-06-12 12:40:00,14.77,14.86,14.77,14.84,1247250.0,14.77,14.86,14.77,14.84,1247250.0
2019-06-12 12:50:00,14.84,14.85,14.81,14.81,186150.0,14.84,14.85,14.81,14.81,186150.0
2019-06-12 13:00:00,14.82,14.83,14.8,14.82,164700.0,14.82,14.83,14.8,14.82,164700.0
2019-06-12 13:10:00,14.82,14.83,14.81,14.82,302800.0,14.82,14.83,14.81,14.82,302800.0
2019-06-12 13:20:00,14.82,14.84,14.81,14.82,329600.0,14.82,14.84,14.81,14.82,329600.0
2019-06-12 13:30:00,14.82,14.84,14.81,14.81,220400.0,14.82,14.84,14.81,14.81,220400.0
2019-06-12 13:40:00,14.81,14.84,14.81,14.83,173500.0,14.81,14.84,14.81,14.83,173500.0
2019-06-12 13:50:00,14.84,14.85,14.83,14.84,203600.0,14.84,14.85,14.83,14.84,203600.0
2019-06-12 14:00:00,14.84,14.87,14.84,14.86,237650.0,14.84,14.87,14.84,14.86,237650.0
2019-06-12 14:10:00,14.86,14.87,14.83,14.84,276650.0,14.86,14.87,14.83,14.84,276650.0
2019-06-12 14:20:00,14.85,14.85,14.83,14.85,117000.0,14.85,14.85,14.83,14.85,117000.0
2019-06-12 14:30:00,14.85,14.86,14.84,14.84,125000.0,14.85,14.86,14.84,14.84,125000.0
2019-06-12 14:40:00,14.84,14.84,14.82,14.82,180350.0,14.84,14.84,14.82,14.82,180350.0
2019-06-12 14:50:00,14.82,14.82,14.79,14.79,200000.0,14.82,14.82,14.79,14.79,200000.0
2019-06-12 15:00:00,14.8,14.81,14.78,14.81,255850.0,14.8,14.81,14.78,14.81,255850.0
2019-06-12 15:10:00,14.8,14.81,14.78,14.79,82750.0,14.8,14.81,14.78,14.79,82750.0
2019-06-12 15:20:00,14.79,14.8,14.77,14.78,566100.0,14.79,14.8,14.77,14.78,566100.0
2019-06-12 15:30:00,14.78,14.78,14.74,14.74,400650.0,14.78,14.78,14.74,14.74,400650.0
2019-06-12 15:40:00,14.75,14.76,14.73,14.74,549950.0,14.75,14.76,14.73,14.74,549950.0
2019-06-12 15:50:00,14.74,14.78,14.74,14.76,1064600.0,14.74,14.78,14.74,14.76,1064600.0
2019-06-13 09:30:00,14.84,14.99,14.76,14.79,1218900.0,14.84,14.99,14.76,14.79,1218900.0
2019-06-13 09:40:00,14.8,14.85,14.79,14.79,168600.0,14.8,14.85,14.79,14.79,168600.0
2019-06-13 09:50:00,14.81,14.82,14.76,14.76,446600.0,14.81,14.82,14.76,14.76,446600.0
2019-06-13 10:00:00,14.77,14.77,14.71,14.72,203900.0,14.77,14.77,14.71,14.72,203900.0
2019-06-13 10:10:00,14.72,14.75,14.71,14.72,356250.0,14.72,14.75,14.71,14.72,356250.0
2019-06-13 10:20:00,14.72,14.77,14.71,14.71,182150.0,14.72,14.77,14.71,14.71,182150.0
2019-06-13 10:30:00,14.71,14.74,14.71,14.72,72450.0,14.71,14.74,14.71,14.72,72450.0
2019-06-13 10:40:00,14.72,14.75,14.72,14.73,162000.0,14.72,14.75,14.72,14.73,162000.0
2019-06-13 10:50:00,14.72,14.72,14.7,14.71,146150.0,14.72,14.72,14.7,14.71,146150.0
2019-06-13 11:00:00,14.7,14.71,14.64,14.7,929900.0,14.7,14.71,14.64,14.7,929900.0
2019-06-13 11:10:00,14.71,14.76,14.7,14.75,166250.0,14.71,14.76,14.7,14.75,166250.0
2019-06-13 11:20:00,14.76,14.8,14.76,14.79,272300.0,14.76,14.8,14.76,14.79,272300.0
2019-06-13 11:30:00,14.79,14.79,14.76,14.77,122500.0,14.79,14.79,14.76,14.77,122500.0
2019-06-13 11:40:00,14.78,14.78,14.74,14.77,137500.0,14.78,14.78,14.74,14.77,137500.0
2019-06-13 11:50:00,14.77,14.79,14.76,14.79,362450.0,14.77,14.79,14.76,14.79,362450.0
2019-06-13 12:00:00,14.79,14.8,14.77,14.77,197100.0,14.79,14.8,14.77,14.77,197100.0
2019-06-13 12:10:00,14.77,14.78,14.73,14.74,120050.0,14.77,14.78,14.73,14.74,120050.0
2019-06-13 12:20:00,14.74,14.75,14.7,14.74,131950.0,14.74,14.75,14.7,14.74,131950.0
2019-06-13 12:30:00,14.71,14.71,14.7,14.7,30000.0,14.71,14.71,14.7,14.7,30000.0
2019-06-13 12:40:00,14.71,14.74,14.7,14.7,100000.0,14.71,14.74,14.7,14.7,100000.0
2019-06-13 12:50:00,14.71,14.73,14.71,14.73,72500.0,14.71,14.73,14.71,14.73,72500.0
2019-06-13 13:00:00,14.72,14.72,14.71,14.71,65000.0,14.72,14.72,14.71,14.71,65000.0
2019-06-13 13:10:00,14.71,14.72,14.7,14.72,157200.0,14.71,14.72,14.7,14.72,157200.0
2019-06-13 13:20:00,14.72,14.75,14.72,14.72,207750.0,14.72,14.75,14.72,14.72,207750.0
2019-06-13 13:30:00,14.71,14.73,14.71,14.71,82500.0,14.71,14.73,14.71,14.71,82500.0
2019-06-13 13:40:00,14.7,14.72,14.7,14.71,132650.0,14.7,14.72,14.7,14.71,132650.0
2019-06-13 13:50:00,14.7,14.72,14.7,14.7,70000.0,14.7,14.72,14.7,14.7,70000.0
2019-06-13 14:00:00,14.7,14.71,14.69,14.71,137500.0,14.7,14.71,14.69,14.71,137500.0
2019-06-13 14:10:00,14.69,14.7,14.67,14.67,151800.0,14.69,14.7,14.67,14.67,151800.0
2019-06-13 14:20:00,14.67,14.69,14.67,14.69,181200.0,14.67,14.69,14.67,14.69,181200.0
2019-06-13 14:30:00,14.69,14.69,14.66,14.66,161350.0,14.69,14.69,14.66,14.66,161350.0
2019-06-13 14:40:00,14.66,14.67,14.66,14.67,116250.0,14.66,14.67,14.66,14.67,116250.0
2019-06-13 14:50:00,14.67,14.67,14.66,14.66,105000.0,14.67,14.67,14.66,14.66,105000.0
2019-06-13 15:00:00,14.66,14.66,14.64,14.65,157250.0,14.66,14.66,14.64,14.65,157250.0
2019-06-13 15:10:00,14.65,14.66,14.63,14.64,272800.0,14.65,14.66,14.63,14.64,272800.0
2019-06-13 15:20:00,14.64,14.64,14.63,14.64,146800.0,14.64,14.64,14.63,14.64,146800.0
2019-06-13 15:30:00,14.64,14.65,14.63,14.64,250000.0,14.64,14.65,14.63,14.64,250000.0
2019-06-13 15:40:00,14.64,14.64,14.6,14.61,418250.0,14.64,14.64,14.6,14.61,418250.0
2019-06-13 15:50:00,14.61,14.64,14.57,14.64,1371800.0,14.61,14.64,14.57,14.64,1371800.0
2019-06-14 09:30:00,14.68,14.75,14.61,14.66,590350.0,14.68,14.75,14.61,14.66,590350.0
2019-06-14 09:40:00,14.68,14.69,14.66,14.68,134850.0,14.68,14.69,14.66,14.68,134850.0
2019-06-14 09:50:00,14.66,14.68,14.62,14.68,152600.0,14.66,14.68,14.62,14.68,152600.0
2019-06-14 10:00:00,14.69,14.72,14.67,14.7,631550.0,14.69,14.72,14.67,14.7,631550.0
2019-06-14 10:10:00,14.71,14.71,14.65,14.66,484750.0,14.71,14.71,14.65,14.66,484750.0
2019-06-14 10:20:00,14.65,14.72,14.65,14.68,580200.0,14.65,14.72,14.65,14.68,580200.0
2019-06-14 10:30:00,14.68,14.7,14.67,14.68,182500.0,14.68,14.7,14.67,14.68,182500.0
2019-06-14 10:40:00,14.67,14.71,14.67,14.7,461500.0,14.67,14.71,14.67,14.7,461500.0
2019-06-14 10:50:00,14.69,14.7,14.69,14.69,140000.0,14.69,14.7,14.69,14.69,140000.0
2019-06-14 11:00:00,14.69,14.71,14.69,14.69,138850.0,14.69,14.71,14.69,14.69,138850.0
2019-06-14 11:10:00,14.69,14.7,14.68,14.7,85000.0,14.69,14.7,14.68,14.7,85000.0
2019-06-14 11:20:00,14.71,14.72,14.7,14.72,52500.0,14.71,14.72,14.7,14.72,52500.0
2019-06-14 11:30:00,14.72,14.77,14.72,14.77,373150.0,14.72,14.77,14.72,14.77,373150.0
2019-06-14 11:40:00,14.76,14.78,14.75,14.75,170000.0,14.76,14.78,14.75,14.75,170000.0
2019-06-14 11:50:00,14.76,14.76,14.74,14.74,101100.0,14.76,14.76,14.74,14.74,101100.0
2019-06-14 12:00:00,14.74,14.74,14.72,14.72,160500.0,14.74,14.74,14.72,14.72,160500.0
2019-06-14 12:10:00,14.73,14.75,14.72,14.75,159900.0,14.73,14.75,14.72,14.75,159900.0
2019-06-14 12:20:00,14.74,14.76,14.74,14.76,142950.0,14.74,14.76,14.74,14.76,142950.0
2019-06-14 12:30:00,14.76,14.76,14.74,14.75,161900.0,14.76,14.76,14.74,14.75,161900.0
2019-06-14 12:40:00,14.75,14.76,14.72,14.72,251100.0,14.75,14.76,14.72,14.72,251100.0
2019-06-14 12:50:00,14.74,14.75,14.73,14.75,106350.0,14.74,14.75,14.73,14.75,106350.0
2019-06-14 13:00:00,14.74,14.75,14.73,14.75,85000.0,14.74,14.75,14.73,14.75,85000.0
2019-06-14 13:10:00,14.75,14.76,14.73,14.76,356600.0,14.75,14.76,14.73,14.76,356600.0
2019-06-14 13:20:00,14.76,14.76,14.75,14.75,156800.0,14.76,14.76,14.75,14.75,156800.0
2019-06-14 13:30:00,14.75,14.76,14.75,14.76,80000.0,14.75,14.76,14.75,14.76,80000.0
2019-06-14 13:40:00,14.76,14.77,14.75,14.77,382650.0,14.76,14.77,14.75,14.77,382650.0
2019-06-14 13:50:00,14.77,14.78,14.76,14.76,143750.0,14.77,14.78,14.76,14.76,143750.0
2019-06-14 14:00:00,14.76,14.77,14.76,14.77,136400.0,14.76,14.77,14.76,14.77,136400.0
2019-06-14 14:10:00,14.77,14.8,14.77,14.8,160100.0,14.77,14.8,14.77,14.8,160100.0
2019-06-14 14:20:00,14.79,14.8,14.78,14.79,324600.0,14.79,14.8,14.78,14.79,324600.0
2019-06-14 14:30:00,14.8,14.81,14.8,14.81,171800.0,14.8,14.81,14.8,14.81,171800.0
2019-06-14 14:40:00,14.8,14.81,14.8,14.81,130000.0,14.8,14.81,14.8,14.81,130000.0
2019-06-14 14:50:00,14.8,14.81,14.8,14.81,151500.0,14.8,14.81,14.8,14.81,151500.0
2019-06-14 15:00:00,14.81,14.82,14.81,14.82,190350.0,14.81,14.82,14.81,14.82,190350.0
2019-06-14 15:10:00,14.82,14.84,14.82,14.83,237550.0,14.82,14.84,14.82,14.83,237550.0
2019-06-14 15:20:00,14.83,14.84,14.83,14.84,263050.0,14.83,14.84,14.83,14.84,263050.0
2019-06-14 15:30:00,14.84,14.85,14.83,14.84,355200.0,14.84,14.85,14.83,14.84,355200.0
2019-06-14 15:40:00,14.83,14.84,14.82,14.84,195000.0,14.83,14.84,14.82,14.84,195000.0
2019-06-14 15:50:00,14.83,14.85,14.81,14.81,736850.0,14.83,14.85,14.81,14.81,736850.0
2019-06-17 09:30:00,14.86,14.98,14.86,14.9,691300.0,14.86,14.98,14.86,14.9,691300.0
2019-06-17 09:40:00,14.92,14.93,14.88,14.9,231750.0,14.92,14.93,14.88,14.9,231750.0
2019-06-17 09:50:00,14.91,14.91,14.83,14.85,554600.0,14.91,14.91,14.83,14.85,554600.0
2019-06-17 10:00:00,14.84,14.9,14.83,14.84,697150.0,14.84,14.9,14.83,14.84,697150.0
2019-06-17 10:10:00,14.86,14.86,14.79,14.8,278100.0,14.86,14.86,14.79,14.8,278100.0
2019-06-17 10:20:00,14.79,14.8,14.76,14.78,783650.0,14.79,14.8,14.76,14.78,783650.0
2019-06-17 10:30:00,14.78,14.78,14.75,14.75,125300.0,14.78,14.78,14.75,14.75,125300.0
2019-06-17 10:40:00,14.76,14.78,14.75,14.75,238850.0,14.76,14.78,14.75,14.75,238850.0
2019-06-17 10:50:00,14.75,14.75,14.73,14.74,190150.0,14.75,14.75,14.73,14.74,190150.0
2019-06-17 11:00:00,14.74,14.75,14.7,14.72,195950.0,14.74,14.75,14.7,14.72,195950.0
2019-06-17 11:10:00,14.71,14.72,14.7,14.71,141600.0,14.71,14.72,14.7,14.71,141600.0
2019-06-17 11:20:00,14.71,14.72,14.67,14.68,274200.0,14.71,14.72,14.67,14.68,274200.0
2019-06-17 11:30:00,14.68,14.68,14.66,14.66,138950.0,14.68,14.68,14.66,14.66,138950.0
2019-06-17 11:40:00,14.65,14.66,14.62,14.62,411050.0,14.65,14.66,14.62,14.62,411050.0
2019-06-17 11:50:00,14.62,14.65,14.61,14.63,224250.0,14.62,14.65,14.61,14.63,224250.0
2019-06-17 12:00:00,14.62,14.68,14.62,14.68,385450.0,14.62,14.68,14.62,14.68,385450.0
2019-06-17 12:10:00,14.67,14.69,14.66,14.68,156750.0,14.67,14.69,14.66,14.68,156750.0
2019-06-17 12:20:00,14.69,14.71,14.69,14.69,105000.0,14.69,14.71,14.69,14.69,105000.0
2019-06-17 12:30:00,14.69,14.71,14.69,14.71,160500.0,14.69,14.71,14.69,14.71,160500.0
2019-06-17 12:40:00,14.71,14.71,14.69,14.7,133350.0,14.71,14.71,14.69,14.7,133350.0
2019-06-17 12:50:00,14.71,14.71,14.7,14.7,70000.0,14.71,14.71,14.7,14.7,70000.0
2019-06-17 13:00:00,14.71,14.71,14.68,14.69,89600.0,14.71,14.71,14.68,14.69,89600.0
2019-06-17 13:10:00,14.69,14.7,14.69,14.7,80250.0,14.69,14.7,14.69,14.7,80250.0
2019-06-17 13:20:00,14.7,14.7,14.66,14.66,129850.0,14.7,14.7,14.66,14.66,129850.0
2019-06-17 13:30:00,14.65,14.65,14.64,14.65,70000.0,14.65,14.65,14.64,14.65,70000.0
2019-06-17 13:40:00,14.66,14.67,14.66,14.66,93000.0,14.66,14.67,14.66,14.66,93000.0
2019-06-17 13:50:00,14.67,14.67,14.65,14.66,82250.0,14.67,14.67,14.65,14.66,82250.0
2019-06-17 14:00:00,14.66,14.66,14.64,14.65,107500.0,14.66,14.66,14.64,14.65,107500.0
2019-06-17 14:10:00,14.65,14.65,14.64,14.64,60000.0,14.65,14.65,14.64,14.64,60000.0
2019-06-17 14:20:00,14.65,14.65,14.62,14.62,139650.0,14.65,14.65,14.62,14.62,139650.0
2019-06-17 14:30:00,14.63,14.63,14.62,14.63,116650.0,14.63,14.63,14.62,14.63,116650.0
2019-06-17 14:40:00,14.63,14.64,14.63,14.63,105500.0,14.63,14.64,14.63,14.63,105500.0
2019-06-17 14:50:00,14.63,14.63,14.61,14.61,152800.0,14.63,14.63,14.61,14.61,152800.0
2019-06-17 15:00:00,14.62,14.63,14.61,14.63,55000.0,14.62,14.63,14.61,14.63,55000.0
2019-06-17 15:10:00,14.63,14.64,14.62,14.62,100400.0,14.63,14.64,14.62,14.62,100400.0
2019-06-17 15:20:00,14.62,14.63,14.62,14.63,102800.0,14.62,14.63,14.62,14.63,102800.0
2019-06-17 15:30:00,14.63,14.65,14.62,14.63,273500.0,14.63,14.65,14.62,14.63,273500.0
2019-06-17 15:40:00,14.63,14.63,14.61,14.61,272600.0,14.63,14.63,14.61,14.61,272600.0
2019-06-17 15:50:00,14.61,14.63,14.6,14.63,690350.0,14.61,14.63,14.6,14.63,690350.0
2019-06-18 09:30:00,14.68,14.74,14.67,14.73,493750.0,14.68,14.74,14.67,14.73,493750.0
2019-06-18 09:40:00,14.74,14.8,14.73,14.76,382600.0,14.74,14.8,14.73,14.76,382600.0
2019-06-18 09:50:00,14.75,14.79,14.7,14.7,405200.0,14.75,14.79,14.7,14.7,405200.0
2019-06-18 10:00:00,14.7,14.73,14.67,14.67,206400.0,14.7,14.73,14.67,14.67,206400.0
2019-06-18 10:10:00,14.67,14.67,14.6,14.62,231500.0,14.67,14.67,14.6,14.62,231500.0
2019-06-18 10:20:00,14.6,14.61,14.55,14.58,407750.0,14.6,14.61,14.55,14.58,407750.0
2019-06-18 10:30:00,14.57,14.6,14.56,14.57,160750.0,14.57,14.6,14.56,14.57,160750.0
2019-06-18 10:40:00,14.58,14.62,14.58,14.62,446000.0,14.58,14.62,14.58,14.62,446000.0
2019-06-18 10:50:00,14.62,14.67,14.62,14.66,185500.0,14.62,14.67,14.62,14.66,185500.0
2019-06-18 11:00:00,14.67,14.69,14.65,14.68,200100.0,14.67,14.69,14.65,14.68,200100.0
2019-06-18 11:10:00,14.67,14.68,14.63,14.63,175500.0,14.67,14.68,14.63,14.63,175500.0
2019-06-18 11:20:00,14.64,14.64,14.61,14.62,140000.0,14.64,14.64,14.61,14.62,140000.0
2019-06-18 11:30:00,14.62,14.63,14.61,14.62,77950.0,14.62,14.63,14.61,14.62,77950.0
2019-06-18 11:40:00,14.65,14.65,14.63,14.63,85000.0,14.65,14.65,14.63,14.63,85000.0
2019-06-18 11:50:00,14.64,14.65,14.63,14.63,140000.0,14.64,14.65,14.63,14.63,140000.0
2019-06-18 12:00:00,14.62,14.64,14.61,14.61,188200.0,14.62,14.64,14.61,14.61,188200.0
2019-06-18 12:10:00,14.61,14.61,14.57,14.57,130100.0,14.61,14.61,14.57,14.57,130100.0
2019-06-18 12:20:00,14.57,14.57,14.52,14.53,236450.0,14.57,14.57,14.52,14.53,236450.0
2019-06-18 12:30:00,14.54,14.56,14.54,14.56,78550.0,14.54,14.56,14.54,14.56,78550.0
2019-06-18 12:40:00,14.56,14.57,14.54,14.55,62000.0,14.56,14.57,14.54,14.55,62000.0
2019-06-18 12:50:00,14.55,14.56,14.54,14.54,71100.0,14.55,14.56,14.54,14.54,71100.0
2019-06-18 13:00:00,14.54,14.54,14.49,14.5,735450.0,14.54,14.54,14.49,14.5,735450.0
2019-06-18 13:10:00,14.49,14.5,14.49,14.49,73000.0,14.49,14.5,14.49,14.49,73000.0
2019-06-18 13:20:00,14.5,14.51,14.49,14.51,92250.0,14.5,14.51,14.49,14.51,92250.0
2019-06-18 13:30:00,14.5,14.53,14.5,14.53,75000.0,14.5,14.53,14.5,14.53,75000.0
2019-06-18 13:40:00,14.53,14.55,14.52,14.52,163750.0,14.53,14.55,14.52,14.52,163750.0
2019-06-18 13:50:00,14.53,14.54,14.52,14.54,65000.0,14.53,14.54,14.52,14.54,65000.0
2019-06-18 14:00:00,14.54,14.56,14.54,14.55,120500.0,14.54,14.56,14.54,14.55,120500.0
2019-06-18 14:10:00,14.55,14.56,14.54,14.56,105000.0,14.55,14.56,14.54,14.56,105000.0
2019-06-18 14:20:00,14.56,14.59,14.56,14.58,215000.0,14.56,14.59,14.56,14.58,215000.0
2019-06-18 14:30:00,14.58,14.58,14.55,14.55,73750.0,14.58,14.58,14.55,14.55,73750.0
2019-06-18 14:40:00,14.54,14.58,14.54,14.58,120000.0,14.54,14.58,14.54,14.58,120000.0
2019-06-18 14:50:00,14.58,14.58,14.55,14.55,85000.0,14.58,14.58,14.55,14.55,85000.0
2019-06-18 15:00:00,14.55,14.55,14.52,14.52,149650.0,14.55,14.55,14.52,14.52,149650.0
2019-06-18 15:10:00,14.53,14.55,14.52,14.55,76000.0,14.53,14.55,14.52,14.55,76000.0
2019-06-18 15:20:00,14.56,14.57,14.55,14.55,143850.0,14.56,14.57,14.55,14.55,143850.0
2019-06-18 15:30:00,14.56,14.58,14.54,14.57,341800.0,14.56,14.58,14.54,14.57,341800.0
2019-06-18 15:40:00,14.58,14.61,14.57,14.6,531600.0,14.58,14.61,14.57,14.6,531600.0
2019-06-18 15:50:00,14.6,14.66,14.6,14.65,1936450.0,14.6,14.66,14.6,14.65,1936450.0
2019-06-19 09:30:00,14.64,14.65,14.55,14.55,303450.0,14.64,14.65,14.55,14.55,303450.0
2019-06-19 09:40:00,14.57,14.57,14.5,14.53,1636150.0,14.57,14.57,14.5,14.53,1636150.0
2019-06-19 09:50:00,14.53,14.53,14.46,14.52,638650.0,14.53,14.53,14.46,14.52,638650.0
2019-06-19 10:00:00,14.52,14.61,14.52,14.61,538950.0,14.52,14.61,14.52,14.61,538950.0
2019-06-19 10:10:00,14.6,14.6,14.57,14.57,61700.0,14.6,14.6,14.57,14.57,61700.0
2019-06-19 10:20:00,14.57,14.57,14.53,14.53,368900.0,14.57,14.57,14.53,14.53,368900.0
2019-06-19 10:30:00,14.53,14.55,14.51,14.53,443650.0,14.53,14.55,14.51,14.53,443650.0
2019-06-19 10:40:00,14.53,14.55,14.51,14.55,90000.0,14.53,14.55,14.51,14.55,90000.0
2019-06-19 10:50:00,14.54,14.54,14.5,14.52,195650.0,14.54,14.54,14.5,14.52,195650.0
2019-06-19 11:00:00,14.52,14.53,14.5,14.52,232100.0,14.52,14.53,14.5,14.52,232100.0
2019-06-19 11:10:00,14.51,14.51,14.49,14.49,105000.0,14.51,14.51,14.49,14.49,105000.0
2019-06-19 11:20:00,14.51,14.58,14.5,14.58,185950.0,14.51,14.58,14.5,14.58,185950.0
2019-06-19 11:30:00,14.58,14.58,14.55,14.56,50000.0,14.58,14.58,14.55,14.56,50000.0
2019-06-19 11:40:00,14.56,14.58,14.56,14.56,120000.0,14.56,14.58,14.56,14.56,120000.0
2019-06-19 11:50:00,14.59,14.6,14.58,14.59,165000.0,14.59,14.6,14.58,14.59,165000.0
2019-06-19 12:00:00,14.6,14.6,14.56,14.56,125750.0,14.6,14.6,14.56,14.56,125750.0
2019-06-19 12:10:00,14.56,14.58,14.55,14.57,100000.0,14.56,14.58,14.55,14.57,100000.0
2019-06-19 12:20:00,14.57,14.58,14.56,14.56,65000.0,14.57,14.58,14.56,14.56,65000.0
2019-06-19 12:30:00,14.57,14.57,14.56,14.56,35000.0,14.57,14.57,14.56,14.56,35000.0
2019-06-19 12:40:00,14.56,14.56,14.55,14.56,55000.0,14.56,14.56,14.55,14.56,55000.0
2019-06-19 12:50:00,14.56,14.57,14.56,14.56,20000.0,14.56,14.57,14.56,14.56,20000.0
2019-06-19 13:00:00,14.56,14.56,14.53,14.53,64900.0,14.56,14.56,14.53,14.53,64900.0
2019-06-19 13:10:00,14.54,14.55,14.53,14.55,51150.0,14.54,14.55,14.53,14.55,51150.0
2019-06-19 13:20:00,14.56,14.57,14.55,14.57,55000.0,14.56,14.57,14.55,14.57,55000.0
2019-06-19 13:30:00,14.57,14.57,14.57,14.57,65750.0,14.57,14.57,14.57,14.57,65750.0
2019-06-19 13:40:00,14.58,14.58,14.55,14.56,87700.0,14.58,14.58,14.55,14.56,87700.0
2019-06-19 13:50:00,14.58,14.59,14.57,14.59,101000.0,14.58,14.59,14.57,14.59,101000.0
2019-06-19 14:00:00,14.57,14.66,14.57,14.61,281050.0,14.57,14.66,14.57,14.61,281050.0
2019-06-19 14:10:00,14.59,14.63,14.58,14.62,357500.0,14.59,14.63,14.58,14.62,357500.0
2019-06-19 14:20:00,14.61,14.63,14.61,14.63,120000.0,14.61,14.63,14.61,14.63,120000.0
2019-06-19 14:30:00,14.62,14.64,14.62,14.62,107900.0,14.62,14.64,14.62,14.62,107900.0
2019-06-19 14:40:00,14.62,14.62,14.58,14.58,65000.0,14.62,14.62,14.58,14.58,65000.0
2019-06-19 14:50:00,14.58,14.6,14.58,14.59,105000.0,14.58,14.6,14.58,14.59,105000.0
2019-06-19 15:00:00,14.61,14.62,14.6,14.62,102650.0,14.61,14.62,14.6,14.62,102650.0
2019-06-19 15:10:00,14.61,14.63,14.61,14.63,36500.0,14.61,14.63,14.61,14.63,36500.0
2019-06-19 15:20:00,14.63,14.65,14.62,14.63,108150.0,14.63,14.65,14.62,14.63,108150.0
2019-06-19 15:30:00,14.64,14.69,14.64,14.68,176050.0,14.64,14.69,14.64,14.68,176050.0
2019-06-19 15:40:00,14.69,14.73,14.69,14.7,201000.0,14.69,14.73,14.69,14.7,201000.0
2019-06-19 15:50:00,14.71,14.74,14.7,14.72,512650.0,14.71,14.74,14.7,14.72,512650.0
2019-06-20 09:30:00,14.84,14.84,14.74,14.76,527100.0,14.84,14.84,14.74,14.76,527100.0
2019-06-20 09:40:00,14.74,14.76,14.7,14.72,446300.0,14.74,14.76,14.7,14.72,446300.0
2019-06-20 09:50:00,14.71,14.74,14.69,14.71,585650.0,14.71,14.74,14.69,14.71,585650.0
2019-06-20 10:00:00,14.71,14.72,14.65,14.68,170000.0,14.71,14.72,14.65,14.68,170000.0
2019-06-20 10:10:00,14.67,14.72,14.67,14.67,150000.0,14.67,14.72,14.67,14.67,150000.0
2019-06-20 10:20:00,14.67,14.71,14.66,14.71,75000.0,14.67,14.71,14.66,14.71,75000.0
2019-06-20 10:30:00,14.72,14.72,14.68,14.7,318250.0,14.72,14.72,14.68,14.7,318250.0
2019-06-20 10:40:00,14.68,14.73,14.68,14.72,604550.0,14.68,14.73,14.68,14.72,604550.0
2019-06-20 10:50:00,14.71,14.76,14.71,14.74,739450.0,14.71,14.76,14.71,14.74,739450.0
2019-06-20 11:00:00,14.74,14.78,14.74,14.78,182550.0,14.74,14.78,14.74,14.78,182550.0
2019-06-20 11:10:00,14.79,14.79,14.76,14.76,435650.0,14.79,14.79,14.76,14.76,435650.0
2019-06-20 11:20:00,14.78,14.82,14.77,14.81,387400.0,14.78,14.82,14.77,14.81,387400.0
2019-06-20 11:30:00,14.8,14.81,14.78,14.79,169400.0,14.8,14.81,14.78,14.79,169400.0
2019-06-20 11:40:00,14.79,14.85,14.79,14.84,651750.0,14.79,14.85,14.79,14.84,651750.0
2019-06-20 11:50:00,14.84,14.85,14.81,14.81,188000.0,14.84,14.85,14.81,14.81,188000.0
2019-06-20 12:00:00,14.81,14.82,14.79,14.82,132950.0,14.81,14.82,14.79,14.82,132950.0
2019-06-20 12:10:00,14.81,14.81,14.73,14.73,194300.0,14.81,14.81,14.73,14.73,194300.0
2019-06-20 12:20:00,14.73,14.76,14.72,14.75,106650.0,14.73,14.76,14.72,14.75,106650.0
2019-06-20 12:30:00,14.76,14.76,14.73,14.73,77500.0,14.76,14.76,14.73,14.73,77500.0
2019-06-20 12:40:00,14.73,14.77,14.73,14.76,65000.0,14.73,14.77,14.73,14.76,65000.0
2019-06-20 12:50:00,14.78,14.79,14.78,14.78,81750.0,14.78,14.79,14.78,14.78,81750.0
2019-06-20 13:00:00,14.79,14.8,14.79,14.8,70050.0,14.79,14.8,14.79,14.8,70050.0
2019-06-20 13:10:00,14.79,14.81,14.78,14.81,75600.0,14.79,14.81,14.78,14.81,75600.0
2019-06-20 13:20:00,14.81,14.81,14.8,14.81,105450.0,14.81,14.81,14.8,14.81,105450.0
2019-06-20 13:30:00,14.82,14.82,14.8,14.8,60000.0,14.82,14.82,14.8,14.8,60000.0
2019-06-20 13:40:00,14.81,14.81,14.79,14.79,40000.0,14.81,14.81,14.79,14.79,40000.0
2019-06-20 13:50:00,14.8,14.8,14.79,14.8,70000.0,14.8,14.8,14.79,14.8,70000.0
2019-06-20 14:00:00,14.8,14.81,14.79,14.8,161950.0,14.8,14.81,14.79,14.8,161950.0
2019-06-20 14:10:00,14.79,14.79,14.77,14.78,70000.0,14.79,14.79,14.77,14.78,70000.0
2019-06-20 14:20:00,14.78,14.79,14.76,14.76,45000.0,14.78,14.79,14.76,14.76,45000.0
2019-06-20 14:30:00,14.76,14.79,14.76,14.79,76700.0,14.76,14.79,14.76,14.79,76700.0
2019-06-20 14:40:00,14.79,14.8,14.77,14.77,89500.0,14.79,14.8,14.77,14.77,89500.0
2019-06-20 14:50:00,14.76,14.76,14.74,14.74,147500.0,14.76,14.76,14.74,14.74,147500.0
2019-06-20 15:00:00,14.76,14.76,14.73,14.73,145000.0,14.76,14.76,14.73,14.73,145000.0
2019-06-20 15:10:00,14.74,14.75,14.73,14.75,70000.0,14.74,14.75,14.73,14.75,70000.0
2019-06-20 15:20:00,14.75,14.78,14.75,14.78,105200.0,14.75,14.78,14.75,14.78,105200.0
2019-06-20 15:30:00,14.77,14.78,14.75,14.77,280000.0,14.77,14.78,14.75,14.77,280000.0
2019-06-20 15:40:00,14.76,14.79,14.76,14.77,175000.0,14.76,14.79,14.76,14.77,175000.0
2019-06-20 15:50:00,14.77,14.79,14.77,14.78,809650.0,14.77,14.79,14.77,14.78,809650.0
2019-06-21 09:30:00,14.79,14.79,14.69,14.7,1102550.0,14.79,14.79,14.69,14.7,1102550.0
2019-06-21 09:40:00,14.72,14.76,14.72,14.73,136400.0,14.72,14.76,14.72,14.73,136400.0
2019-06-21 09:50:00,14.72,14.78,14.71,14.77,316900.0,14.72,14.78,14.71,14.77,316900.0
2019-06-21 10:00:00,14.77,14.78,14.77,14.77,25000.0,14.77,14.78,14.77,14.77,25000.0
2019-06-21 10:10:00,14.77,14.78,14.76,14.76,274450.0,14.77,14.78,14.76,14.76,274450.0
2019-06-21 10:20:00,14.76,14.76,14.72,14.72,145000.0,14.76,14.76,14.72,14.72,145000.0
2019-06-21 10:30:00,14.73,14.76,14.72,14.75,397750.0,14.73,14.76,14.72,14.75,397750.0
2019-06-21 10:40:00,14.75,14.75,14.74,14.75,40000.0,14.75,14.75,14.74,14.75,40000.0
2019-06-21 10:50:00,14.74,14.76,14.72,14.72,249250.0,14.74,14.76,14.72,14.72,249250.0
2019-06-21 11:00:00,14.72,14.75,14.71,14.74,94950.0,14.72,14.75,14.71,14.74,94950.0
2019-06-21 11:10:00,14.72,14.72,14.69,14.69,193350.0,14.72,14.72,14.69,14.69,193350.0
2019-06-21 11:20:00,14.69,14.69,14.64,14.64,260650.0,14.69,14.69,14.64,14.64,260650.0
2019-06-21 11:30:00,14.64,14.67,14.63,14.66,177350.0,14.64,14.67,14.63,14.66,177350.0
2019-06-21 11:40:00,14.66,14.66,14.63,14.64,107000.0,14.66,14.66,14.63,14.64,107000.0
2019-06-21 11:50:00,14.64,14.65,14.63,14.65,160500.0,14.64,14.65,14.63,14.65,160500.0
2019-06-21 12:00:00,14.65,14.65,14.63,14.63,189550.0,14.65,14.65,14.63,14.63,189550.0
2019-06-21 12:10:00,14.64,14.64,14.63,14.64,99700.0,14.64,14.64,14.63,14.64,99700.0
2019-06-21 12:20:00,14.63,14.63,14.61,14.61,137400.0,14.63,14.63,14.61,14.61,137400.0
2019-06-21 12:30:00,14.61,14.62,14.6,14.61,95800.0,14.61,14.62,14.6,14.61,95800.0
2019-06-21 12:40:00,14.62,14.62,14.61,14.62,105000.0,14.62,14.62,14.61,14.62,105000.0
2019-06-21 12:50:00,14.62,14.62,14.58,14.58,229100.0,14.62,14.62,14.58,14.58,229100.0
2019-06-21 13:00:00,14.58,14.58,14.57,14.58,58950.0,14.58,14.58,14.57,14.58,58950.0
2019-06-21 13:10:00,14.58,14.58,14.55,14.55,40000.0,14.58,14.58,14.55,14.55,40000.0
2019-06-21 13:20:00,14.56,14.56,14.55,14.56,65500.0,14.56,14.56,14.55,14.56,65500.0
2019-06-21 13:30:00,14.56,14.57,14.55,14.55,100000.0,14.56,14.57,14.55,14.55,100000.0
2019-06-21 13:40:00,14.56,14.56,14.55,14.55,105950.0,14.56,14.56,14.55,14.55,105950.0
2019-06-21 13:50:00,14.56,14.56,14.55,14.55,111350.0,14.56,14.56,14.55,14.55,111350.0
2019-06-21 14:00:00,14.57,14.59,14.56,14.58,50500.0,14.57,14.59,14.56,14.58,50500.0
2019-06-21 14:10:00,14.57,14.58,14.56,14.58,104900.0,14.57,14.58,14.56,14.58,104900.0
2019-06-21 14:20:00,14.58,14.59,14.57,14.57,179150.0,14.58,14.59,14.57,14.57,179150.0
2019-06-21 14:30:00,14.57,14.59,14.57,14.58,101200.0,14.57,14.59,14.57,14.58,101200.0
2019-06-21 14:40:00,14.59,14.59,14.58,14.59,50000.0,14.59,14.59,14.58,14.59,50000.0
2019-06-21 14:50:00,14.6,14.61,14.59,14.59,106250.0,14.6,14.61,14.59,14.59,106250.0
2019-06-21 15:00:00,14.59,14.59,14.57,14.58,137450.0,14.59,14.59,14.57,14.58,137450.0
2019-06-21 15:10:00,14.58,14.58,14.57,14.58,89950.0,14.58,14.58,14.57,14.58,89950.0
2019-06-21 15:20:00,14.57,14.57,14.56,14.56,135000.0,14.57,14.57,14.56,14.56,135000.0
2019-06-21 15:30:00,14.56,14.58,14.54,14.58,208300.0,14.56,14.58,14.54,14.58,208300.0
2019-06-21 15:40:00,14.58,14.6,14.58,14.59,210000.0,14.58,14.6,14.58,14.59,210000.0
2019-06-21 15:50:00,14.6,14.6,14.54,14.55,1351850.0,14.6,14.6,14.54,14.55,1351850.0
2019-06-24 09:30:00,14.54,14.62,14.52,14.57,471300.0,14.54,14.62,14.52,14.57,471300.0
2019-06-24 09:40:00,14.56,14.58,14.54,14.56,195200.0,14.56,14.58,14.54,14.56,195200.0
2019-06-24 09:50:00,14.57,14.58,14.41,14.43,964550.0,14.57,14.58,14.41,14.43,964550.0
2019-06-24 10:00:00,14.42,14.45,14.41,14.42,536050.0,14.42,14.45,14.41,14.42,536050.0
2019-06-24 10:10:00,14.42,14.45,14.42,14.44,176500.0,14.42,14.45,14.42,14.44,176500.0
2019-06-24 10:20:00,14.44,14.48,14.44,14.47,219550.0,14.44,14.48,14.44,14.47,219550.0
2019-06-24 10:30:00,14.48,14.53,14.47,14.53,252950.0,14.48,14.53,14.47,14.53,252950.0
2019-06-24 10:40:00,14.52,14.55,14.52,14.53,201750.0,14.52,14.55,14.52,14.53,201750.0
2019-06-24 10:50:00,14.52,14.53,14.51,14.52,110000.0,14.52,14.53,14.51,14.52,110000.0
2019-06-24 11:00:00,14.53,14.54,14.53,14.54,289500.0,14.53,14.54,14.53,14.54,289500.0
2019-06-24 11:10:00,14.54,14.54,14.5,14.5,135000.0,14.54,14.54,14.5,14.5,135000.0
2019-06-24 11:20:00,14.5,14.5,14.49,14.5,71200.0,14.5,14.5,14.49,14.5,71200.0
2019-06-24 11:30:00,14.5,14.52,14.49,14.51,376550.0,14.5,14.52,14.49,14.51,376550.0
2019-06-24 11:40:00,14.5,14.51,14.48,14.51,121250.0,14.5,14.51,14.48,14.51,121250.0
2019-06-24 11:50:00,14.52,14.52,14.48,14.48,60000.0,14.52,14.52,14.48,14.48,60000.0
2019-06-24 12:00:00,14.49,14.51,14.48,14.51,266700.0,14.49,14.51,14.48,14.51,266700.0
2019-06-24 12:10:00,14.5,14.52,14.5,14.5,590000.0,14.5,14.52,14.5,14.5,590000.0
2019-06-24 12:20:00,14.5,14.51,14.49,14.51,110000.0,14.5,14.51,14.49,14.51,110000.0
2019-06-24 12:30:00,14.51,14.51,14.5,14.5,90000.0,14.51,14.51,14.5,14.5,90000.0
2019-06-24 12:40:00,14.51,14.52,14.5,14.52,155000.0,14.51,14.52,14.5,14.52,155000.0
2019-06-24 12:50:00,14.52,14.52,14.5,14.52,35000.0,14.52,14.52,14.5,14.52,35000.0
2019-06-24 13:00:00,14.52,14.52,14.51,14.51,60000.0,14.52,14.52,14.51,14.51,60000.0
2019-06-24 13:10:00,14.51,14.52,14.51,14.51,154600.0,14.51,14.52,14.51,14.51,154600.0
2019-06-24 13:20:00,14.5,14.5,14.49,14.5,40000.0,14.5,14.5,14.49,14.5,40000.0
2019-06-24 13:30:00,14.49,14.5,14.49,14.5,15000.0,14.49,14.5,14.49,14.5,15000.0
2019-06-24 13:40:00,14.49,14.51,14.49,14.5,92900.0,14.49,14.51,14.49,14.5,92900.0
2019-06-24 13:50:00,14.5,14.51,14.49,14.5,83750.0,14.5,14.51,14.49,14.5,83750.0
2019-06-24 14:00:00,14.5,14.52,14.5,14.52,85000.0,14.5,14.52,14.5,14.52,85000.0
2019-06-24 14:10:00,14.52,14.53,14.51,14.51,124500.0,14.52,14.53,14.51,14.51,124500.0
2019-06-24 14:20:00,14.51,14.52,14.5,14.5,116950.0,14.51,14.52,14.5,14.5,116950.0
2019-06-24 14:30:00,14.5,14.5,14.48,14.49,50000.0,14.5,14.5,14.48,14.49,50000.0
2019-06-24 14:40:00,14.48,14.49,14.47,14.48,84600.0,14.48,14.49,14.47,14.48,84600.0
2019-06-24 14:50:00,14.48,14.48,14.46,14.46,70000.0,14.48,14.48,14.46,14.46,70000.0
2019-06-24 15:00:00,14.47,14.47,14.44,14.45,131500.0,14.47,14.47,14.44,14.45,131500.0
2019-06-24 15:10:00,14.44,14.46,14.44,14.45,100900.0,14.44,14.46,14.44,14.45,100900.0
2019-06-24 15:20:00,14.45,14.47,14.45,14.46,80000.0,14.45,14.47,14.45,14.46,80000.0
2019-06-24 15:30:00,14.47,14.47,14.46,14.46,165600.0,14.47,14.47,14.46,14.46,165600.0
2019-06-24 15:40:00,14.47,14.48,14.46,14.47,358250.0,14.47,14.48,14.46,14.47,358250.0
2019-06-24 15:50:00,14.47,14.49,14.46,14.48,957350.0,14.47,14.49,14.46,14.48,957350.0
2019-06-25 09:30:00,14.68,14.79,14.68,14.7,1231400.0,14.68,14.79,14.68,14.7,1231400.0
2019-06-25 09:40:00,14.7,14.78,14.68,14.74,515250.0,14.7,14.78,14.68,14.74,515250.0
2019-06-25 09:50:00,14.73,14.8,14.73,14.79,417200.0,14.73,14.8,14.73,14.79,417200.0
2019-06-25 10:00:00,14.79,14.79,14.76,14.78,438550.0,14.79,14.79,14.76,14.78,438550.0
2019-06-25 10:10:00,14.78,14.8,14.77,14.77,350000.0,14.78,14.8,14.77,14.77,350000.0
2019-06-25 10:20:00,14.77,14.78,14.75,14.76,298250.0,14.77,14.78,14.75,14.76,298250.0
2019-06-25 10:30:00,14.76,14.77,14.72,14.72,168150.0,14.76,14.77,14.72,14.72,168150.0
2019-06-25 10:40:00,14.72,14.73,14.7,14.72,397400.0,14.72,14.73,14.7,14.72,397400.0
2019-06-25 10:50:00,14.72,14.75,14.7,14.74,285900.0,14.72,14.75,14.7,14.74,285900.0
2019-06-25 11:00:00,14.74,14.74,14.7,14.7,198400.0,14.74,14.74,14.7,14.7,198400.0
2019-06-25 11:10:00,14.69,14.71,14.65,14.67,328750.0,14.69,14.71,14.65,14.67,328750.0
2019-06-25 11:20:00,14.66,14.7,14.66,14.69,433950.0,14.66,14.7,14.66,14.69,433950.0
2019-06-25 11:30:00,14.7,14.71,14.68,14.68,165000.0,14.7,14.71,14.68,14.68,165000.0
2019-06-25 11:40:00,14.67,14.68,14.66,14.68,125000.0,14.67,14.68,14.66,14.68,125000.0
2019-06-25 11:50:00,14.68,14.72,14.68,14.72,183100.0,14.68,14.72,14.68,14.72,183100.0
2019-06-25 12:00:00,14.72,14.72,14.7,14.7,102250.0,14.72,14.72,14.7,14.7,102250.0
2019-06-25 12:10:00,14.69,14.7,14.68,14.68,62500.0,14.69,14.7,14.68,14.68,62500.0
2019-06-25 12:20:00,14.69,14.69,14.67,14.68,111000.0,14.69,14.69,14.67,14.68,111000.0
2019-06-25 12:30:00,14.68,14.68,14.65,14.65,117650.0,14.68,14.68,14.65,14.65,117650.0
2019-06-25 12:40:00,14.65,14.68,14.65,14.68,130350.0,14.65,14.68,14.65,14.68,130350.0
2019-06-25 12:50:00,14.68,14.69,14.68,14.69,80750.0,14.68,14.69,14.68,14.69,80750.0
2019-06-25 13:00:00,14.69,14.69,14.66,14.69,145000.0,14.69,14.69,14.66,14.69,145000.0
2019-06-25 13:10:00,14.69,14.72,14.69,14.72,351950.0,14.69,14.72,14.69,14.72,351950.0
2019-06-25 13:20:00,14.71,14.73,14.7,14.73,210300.0,14.71,14.73,14.7,14.73,210300.0
2019-06-25 13:30:00,14.72,14.75,14.72,14.74,295500.0,14.72,14.75,14.72,14.74,295500.0
2019-06-25 13:40:00,14.75,14.76,14.74,14.74,181000.0,14.75,14.76,14.74,14.74,181000.0
2019-06-25 13:50:00,14.73,14.73,14.68,14.69,164000.0,14.73,14.73,14.68,14.69,164000.0
2019-06-25 14:00:00,14.69,14.69,14.65,14.66,152350.0,14.69,14.69,14.65,14.66,152350.0
2019-06-25 14:10:00,14.66,14.66,14.65,14.65,101650.0,14.66,14.66,14.65,14.65,101650.0
2019-06-25 14:20:00,14.65,14.65,14.61,14.61,189000.0,14.65,14.65,14.61,14.61,189000.0
2019-06-25 14:30:00,14.61,14.62,14.55,14.58,357650.0,14.61,14.62,14.55,14.58,357650.0
2019-06-25 14:40:00,14.56,14.6,14.56,14.6,224700.0,14.56,14.6,14.56,14.6,224700.0
2019-06-25 14:50:00,14.6,14.62,14.59,14.61,185000.0,14.6,14.62,14.59,14.61,185000.0
2019-06-25 15:00:00,14.62,14.64,14.62,14.64,220250.0,14.62,14.64,14.62,14.64,220250.0
2019-06-25 15:10:00,14.63,14.64,14.61,14.61,188800.0,14.63,14.64,14.61,14.61,188800.0
2019-06-25 15:20:00,14.62,14.66,14.62,14.66,189050.0,14.62,14.66,14.62,14.66,189050.0
2019-06-25 15:30:00,14.66,14.67,14.64,14.66,579800.0,14.66,14.67,14.64,14.66,579800.0
2019-06-25 15:40:00,14.66,14.67,14.65,14.65,402800.0,14.66,14.67,14.65,14.65,402800.0
2019-06-25 15:50:00,14.65,14.68,14.65,14.66,901850.0,14.65,14.68,14.65,14.66,901850.0
2019-06-26 09:30:00,14.7,14.76,14.6,14.69,429000.0,14.7,14.76,14.6,14.69,429000.0
2019-06-26 09:40:00,14.67,14.67,14.55,14.56,330100.0,14.67,14.67,14.55,14.56,330100.0
2019-06-26 09:50:00,14.58,14.58,14.5,14.54,527550.0,14.58,14.58,14.5,14.54,527550.0
2019-06-26 10:00:00,14.54,14.54,14.49,14.51,300900.0,14.54,14.54,14.49,14.51,300900.0
2019-06-26 10:10:00,14.52,14.55,14.47,14.48,202350.0,14.52,14.55,14.47,14.48,202350.0
2019-06-26 10:20:00,14.48,14.52,14.48,14.52,253250.0,14.48,14.52,14.48,14.52,253250.0
2019-06-26 10:30:00,14.52,14.57,14.51,14.56,193650.0,14.52,14.57,14.51,14.56,193650.0
2019-06-26 10:40:00,14.57,14.59,14.55,14.58,167350.0,14.57,14.59,14.55,14.58,167350.0
2019-06-26 10:50:00,14.58,14.59,14.56,14.57,95000.0,14.58,14.59,14.56,14.57,95000.0
2019-06-26 11:00:00,14.57,14.58,14.56,14.57,542100.0,14.57,14.58,14.56,14.57,542100.0
2019-06-26 11:10:00,14.57,14.59,14.56,14.57,50000.0,14.57,14.59,14.56,14.57,50000.0
2019-06-26 11:20:00,14.58,14.59,14.58,14.59,192700.0,14.58,14.59,14.58,14.59,192700.0
2019-06-26 11:30:00,14.58,14.6,14.58,14.6,70000.0,14.58,14.6,14.58,14.6,70000.0
2019-06-26 11:40:00,14.6,14.6,14.57,14.58,390150.0,14.6,14.6,14.57,14.58,390150.0
2019-06-26 11:50:00,14.59,14.59,14.55,14.56,314150.0,14.59,14.59,14.55,14.56,314150.0
2019-06-26 12:00:00,14.56,14.56,14.53,14.53,158100.0,14.56,14.56,14.53,14.53,158100.0
2019-06-26 12:10:00,14.53,14.53,14.51,14.52,98500.0,14.53,14.53,14.51,14.52,98500.0
2019-06-26 12:20:00,14.51,14.52,14.5,14.52,90000.0,14.51,14.52,14.5,14.52,90000.0
2019-06-26 12:30:00,14.51,14.52,14.51,14.52,25000.0,14.51,14.52,14.51,14.52,25000.0
2019-06-26 12:40:00,14.53,14.53,14.48,14.48,244250.0,14.53,14.53,14.48,14.48,244250.0
2019-06-26 12:50:00,14.49,14.52,14.49,14.51,48850.0,14.49,14.52,14.49,14.51,48850.0
2019-06-26 13:00:00,14.51,14.52,14.51,14.52,50000.0,14.51,14.52,14.51,14.52,50000.0
2019-06-26 13:10:00,14.52,14.52,14.52,14.52,30000.0,14.52,14.52,14.52,14.52,30000.0
2019-06-26 13:20:00,14.53,14.58,14.53,14.55,245150.0,14.53,14.58,14.53,14.55,245150.0
2019-06-26 13:30:00,14.54,14.55,14.52,14.55,78450.0,14.54,14.55,14.52,14.55,78450.0
2019-06-26 13:40:00,14.55,14.56,14.54,14.56,65350.0,14.55,14.56,14.54,14.56,65350.0
2019-06-26 13:50:00,14.56,14.58,14.56,14.57,154250.0,14.56,14.58,14.56,14.57,154250.0
2019-06-26 14:00:00,14.58,14.58,14.55,14.55,125000.0,14.58,14.58,14.55,14.55,125000.0
2019-06-26 14:10:00,14.55,14.55,14.54,14.54,66050.0,14.55,14.55,14.54,14.54,66050.0
2019-06-26 14:20:00,14.54,14.54,14.52,14.52,85000.0,14.54,14.54,14.52,14.52,85000.0
2019-06-26 14:30:00,14.51,14.51,14.5,14.51,64950.0,14.51,14.51,14.5,14.51,64950.0
2019-06-26 14:40:00,14.51,14.51,14.48,14.49,162700.0,14.51,14.51,14.48,14.49,162700.0
2019-06-26 14:50:00,14.5,14.53,14.5,14.53,55000.0,14.5,14.53,14.5,14.53,55000.0
2019-06-26 15:00:00,14.54,14.54,14.52,14.52,50650.0,14.54,14.54,14.52,14.52,50650.0
2019-06-26 15:10:00,14.52,14.52,14.52,14.52,55000.0,14.52,14.52,14.52,14.52,55000.0
2019-06-26 15:20:00,14.52,14.54,14.52,14.53,100000.0,14.52,14.54,14.52,14.53,100000.0
2019-06-26 15:30:00,14.53,14.54,14.52,14.54,229150.0,14.53,14.54,14.52,14.54,229150.0
2019-06-26 15:40:00,14.55,14.55,14.53,14.54,342400.0,14.55,14.55,14.53,14.54,342400.0
2019-06-26 15:50:00,14.54,14.56,14.54,14.55,816350.0,14.54,14.56,14.54,14.55,816350.0
2019-06-27 09:30:00,14.61,14.61,14.5,14.5,340350.0,14.61,14.61,14.5,14.5,340350.0
2019-06-27 09:40:00,14.5,14.5,14.42,14.45,436700.0,14.5,14.5,14.42,14.45,436700.0
2019-06-27 09:50:00,14.45,14.5,14.45,14.47,630400.0,14.45,14.5,14.45,14.47,630400.0
2019-06-27 10:00:00,14.47,14.51,14.45,14.49,1028100.0,14.47,14.51,14.45,14.49,1028100.0
2019-06-27 10:10:00,14.48,14.48,14.44,14.48,656250.0,14.48,14.48,14.44,14.48,656250.0
2019-06-27 10:20:00,14.48,14.48,14.45,14.45,229600.0,14.48,14.48,14.45,14.45,229600.0
2019-06-27 10:30:00,14.47,14.47,14.44,14.45,397100.0,14.47,14.47,14.44,14.45,397100.0
2019-06-27 10:40:00,14.46,14.49,14.46,14.48,312350.0,14.46,14.49,14.46,14.48,312350.0
2019-06-27 10:50:00,14.47,14.51,14.47,14.51,115000.0,14.47,14.51,14.47,14.51,115000.0
2019-06-27 11:00:00,14.51,14.51,14.47,14.47,140400.0,14.51,14.51,14.47,14.47,140400.0
2019-06-27 11:10:00,14.46,14.47,14.44,14.44,198350.0,14.46,14.47,14.44,14.44,198350.0
2019-06-27 11:20:00,14.45,14.46,14.41,14.44,422050.0,14.45,14.46,14.41,14.44,422050.0
2019-06-27 11:30:00,14.45,14.46,14.44,14.45,522950.0,14.45,14.46,14.44,14.45,522950.0
2019-06-27 11:40:00,14.46,14.5,14.46,14.48,655000.0,14.46,14.5,14.46,14.48,655000.0
2019-06-27 11:50:00,14.48,14.48,14.45,14.45,131650.0,14.48,14.48,14.45,14.45,131650.0
2019-06-27 12:00:00,14.44,14.46,14.43,14.45,170050.0,14.44,14.46,14.43,14.45,170050.0
2019-06-27 12:10:00,14.46,14.47,14.46,14.47,76600.0,14.46,14.47,14.46,14.47,76600.0
2019-06-27 12:20:00,14.47,14.47,14.46,14.47,47200.0,14.47,14.47,14.46,14.47,47200.0
2019-06-27 12:30:00,14.47,14.49,14.47,14.47,169750.0,14.47,14.49,14.47,14.47,169750.0
2019-06-27 12:40:00,14.47,14.48,14.46,14.48,166250.0,14.47,14.48,14.46,14.48,166250.0
2019-06-27 12:50:00,14.47,14.47,14.45,14.45,192200.0,14.47,14.47,14.45,14.45,192200.0
2019-06-27 13:00:00,14.46,14.47,14.46,14.47,70000.0,14.46,14.47,14.46,14.47,70000.0
2019-06-27 13:10:00,14.47,14.47,14.46,14.46,75000.0,14.47,14.47,14.46,14.46,75000.0
2019-06-27 13:20:00,14.47,14.48,14.47,14.47,85000.0,14.47,14.48,14.47,14.47,85000.0
2019-06-27 13:30:00,14.47,14.48,14.46,14.48,105000.0,14.47,14.48,14.46,14.48,105000.0
2019-06-27 13:40:00,14.48,14.48,14.47,14.47,100850.0,14.48,14.48,14.47,14.47,100850.0
2019-06-27 13:50:00,14.47,14.48,14.47,14.48,241050.0,14.47,14.48,14.47,14.48,241050.0
2019-06-27 14:00:00,14.47,14.48,14.47,14.47,70000.0,14.47,14.48,14.47,14.47,70000.0
2019-06-27 14:10:00,14.48,14.49,14.47,14.49,289700.0,14.48,14.49,14.47,14.49,289700.0
2019-06-27 14:20:00,14.49,14.5,14.48,14.5,228400.0,14.49,14.5,14.48,14.5,228400.0
2019-06-27 14:30:00,14.51,14.53,14.51,14.53,201300.0,14.51,14.53,14.51,14.53,201300.0
2019-06-27 14:40:00,14.53,14.54,14.52,14.53,200000.0,14.53,14.54,14.52,14.53,200000.0
2019-06-27 14:50:00,14.53,14.55,14.52,14.54,121200.0,14.53,14.55,14.52,14.54,121200.0
2019-06-27 15:00:00,14.54,14.54,14.53,14.53,65000.0,14.54,14.54,14.53,14.53,65000.0
2019-06-27 15:10:00,14.54,14.54,14.51,14.52,257350.0,14.54,14.54,14.51,14.52,257350.0
2019-06-27 15:20:00,14.52,14.54,14.52,14.53,193600.0,14.52,14.54,14.52,14.53,193600.0
2019-06-27 15:30:00,14.53,14.53,14.5,14.53,291200.0,14.53,14.53,14.5,14.53,291200.0
2019-06-27 15:40:00,14.52,14.53,14.47,14.47,355800.0,14.52,14.53,14.47,14.47,355800.0
2019-06-27 15:50:00,14.48,14.5,14.46,14.48,1590050.0,14.48,14.5,14.46,14.48,1590050.0
2019-06-28 09:30:00,14.46,14.49,14.41,14.44,492500.0,14.46,14.49,14.41,14.44,492500.0
2019-06-28 09:40:00,14.44,14.52,14.44,14.51,1480200.0,14.44,14.52,14.44,14.51,1480200.0
2019-06-28 09:50:00,14.5,14.56,14.48,14.56,292400.0,14.5,14.56,14.48,14.56,292400.0
2019-06-28 10:00:00,14.56,14.56,14.53,14.55,226450.0,14.56,14.56,14.53,14.55,226450.0
2019-06-28 10:10:00,14.55,14.55,14.52,14.54,240350.0,14.55,14.55,14.52,14.54,240350.0
2019-06-28 10:20:00,14.54,14.58,14.53,14.58,184700.0,14.54,14.58,14.53,14.58,184700.0
2019-06-28 10:30:00,14.59,14.61,14.58,14.61,231400.0,14.59,14.61,14.58,14.61,231400.0
2019-06-28 10:40:00,14.6,14.62,14.6,14.62,282300.0,14.6,14.62,14.6,14.62,282300.0
2019-06-28 10:50:00,14.62,14.62,14.6,14.6,149500.0,14.62,14.62,14.6,14.6,149500.0
2019-06-28 11:00:00,14.59,14.59,14.54,14.54,129800.0,14.59,14.59,14.54,14.54,129800.0
2019-06-28 11:10:00,14.54,14.57,14.54,14.55,116650.0,14.54,14.57,14.54,14.55,116650.0
2019-06-28 11:20:00,14.56,14.56,14.54,14.55,126450.0,14.56,14.56,14.54,14.55,126450.0
2019-06-28 11:30:00,14.55,14.55,14.53,14.53,120000.0,14.55,14.55,14.53,14.53,120000.0
2019-06-28 11:40:00,14.53,14.53,14.51,14.53,164950.0,14.53,14.53,14.51,14.53,164950.0
2019-06-28 11:50:00,14.53,14.54,14.52,14.52,158000.0,14.53,14.54,14.52,14.52,158000.0
2019-06-28 12:00:00,14.53,14.55,14.53,14.54,148300.0,14.53,14.55,14.53,14.54,148300.0
2019-06-28 12:10:00,14.54,14.54,14.51,14.51,88500.0,14.54,14.54,14.51,14.51,88500.0
2019-06-28 12:20:00,14.51,14.54,14.51,14.53,77200.0,14.51,14.54,14.51,14.53,77200.0
2019-06-28 12:30:00,14.54,14.55,14.52,14.55,327850.0,14.54,14.55,14.52,14.55,327850.0
2019-06-28 12:40:00,14.55,14.55,14.54,14.55,73500.0,14.55,14.55,14.54,14.55,73500.0
2019-06-28 12:50:00,14.56,14.57,14.56,14.57,140000.0,14.56,14.57,14.56,14.57,140000.0
2019-06-28 13:00:00,14.56,14.56,14.54,14.56,133900.0,14.56,14.56,14.54,14.56,133900.0
2019-06-28 13:10:00,14.56,14.56,14.55,14.56,87600.0,14.56,14.56,14.55,14.56,87600.0
2019-06-28 13:20:00,14.56,14.58,14.56,14.57,135000.0,14.56,14.58,14.56,14.57,135000.0
2019-06-28 13:30:00,14.57,14.6,14.56,14.59,83050.0,14.57,14.6,14.56,14.59,83050.0
2019-06-28 13:40:00,14.6,14.61,14.6,14.6,40000.0,14.6,14.61,14.6,14.6,40000.0
2019-06-28 13:50:00,14.6,14.6,14.58,14.58,241450.0,14.6,14.6,14.58,14.58,241450.0
2019-06-28 14:00:00,14.58,14.59,14.58,14.59,100950.0,14.58,14.59,14.58,14.59,100950.0
2019-06-28 14:10:00,14.59,14.6,14.59,14.59,130550.0,14.59,14.6,14.59,14.59,130550.0
2019-06-28 14:20:00,14.59,14.6,14.59,14.59,180700.0,14.59,14.6,14.59,14.59,180700.0
2019-06-28 14:30:00,14.6,14.62,14.6,14.61,179000.0,14.6,14.62,14.6,14.61,179000.0
2019-06-28 14:40:00,14.61,14.61,14.59,14.59,95100.0,14.61,14.61,14.59,14.59,95100.0
2019-06-28 14:50:00,14.59,14.59,14.58,14.58,64050.0,14.59,14.59,14.58,14.58,64050.0
2019-06-28 15:00:00,14.59,14.6,14.58,14.59,188400.0,14.59,14.6,14.58,14.59,188400.0
2019-06-28 15:10:00,14.59,14.62,14.59,14.62,300950.0,14.59,14.62,14.59,14.62,300950.0
2019-06-28 15:20:00,14.61,14.62,14.6,14.61,165400.0,14.61,14.62,14.6,14.61,165400.0
2019-06-28 15:30:00,14.61,14.61,14.6,14.6,277600.0,14.61,14.61,14.6,14.6,277600.0
2019-06-28 15:40:00,14.6,14.6,14.58,14.59,450300.0,14.6,14.6,14.58,14.59,450300.0
2019-06-28 15:50:00,14.59,14.66,14.59,14.64,2327650.0,14.59,14.66,14.59,14.64,2327650.0
2019-07-01 09:30:00,14.77,14.81,14.68,14.68,951650.0,14.77,14.81,14.68,14.68,951650.0
2019-07-01 09:40:00,14.67,14.71,14.63,14.64,1222350.0,14.67,14.71,14.63,14.64,1222350.0
2019-07-01 09:50:00,14.65,14.69,14.62,14.63,952300.0,14.65,14.69,14.62,14.63,952300.0
2019-07-01 10:00:00,14.63,14.72,14.63,14.7,606250.0,14.63,14.72,14.63,14.7,606250.0
2019-07-01 10:10:00,14.71,14.71,14.68,14.69,589800.0,14.71,14.71,14.68,14.69,589800.0
2019-07-01 10:20:00,14.68,14.68,14.6,14.6,297200.0,14.68,14.68,14.6,14.6,297200.0
2019-07-01 10:30:00,14.61,14.62,14.6,14.6,101850.0,14.61,14.62,14.6,14.6,101850.0
2019-07-01 10:40:00,14.61,14.65,14.61,14.62,155400.0,14.61,14.65,14.61,14.62,155400.0
2019-07-01 10:50:00,14.61,14.62,14.6,14.61,69800.0,14.61,14.62,14.6,14.61,69800.0
2019-07-01 11:00:00,14.61,14.62,14.59,14.6,546900.0,14.61,14.62,14.59,14.6,546900.0
2019-07-01 11:10:00,14.6,14.6,14.53,14.55,204950.0,14.6,14.6,14.53,14.55,204950.0
2019-07-01 11:20:00,14.57,14.58,14.54,14.54,210100.0,14.57,14.58,14.54,14.54,210100.0
2019-07-01 11:30:00,14.54,14.57,14.53,14.57,233250.0,14.54,14.57,14.53,14.57,233250.0
2019-07-01 11:40:00,14.56,14.56,14.55,14.56,40000.0,14.56,14.56,14.55,14.56,40000.0
2019-07-01 11:50:00,14.56,14.56,14.54,14.54,80000.0,14.56,14.56,14.54,14.54,80000.0
2019-07-01 12:00:00,14.55,14.56,14.54,14.54,90000.0,14.55,14.56,14.54,14.54,90000.0
2019-07-01 12:10:00,14.54,14.58,14.54,14.58,74150.0,14.54,14.58,14.54,14.58,74150.0
2019-07-01 12:20:00,14.58,14.58,14.56,14.57,60000.0,14.58,14.58,14.56,14.57,60000.0
2019-07-01 12:30:00,14.58,14.59,14.56,14.58,110000.0,14.58,14.59,14.56,14.58,110000.0
2019-07-01 12:40:00,14.59,14.6,14.59,14.59,96800.0,14.59,14.6,14.59,14.59,96800.0
2019-07-01 12:50:00,14.6,14.6,14.58,14.58,87200.0,14.6,14.6,14.58,14.58,87200.0
2019-07-01 13:00:00,14.59,14.61,14.57,14.59,133100.0,14.59,14.61,14.57,14.59,133100.0
2019-07-01 13:10:00,14.59,14.6,14.58,14.6,65000.0,14.59,14.6,14.58,14.6,65000.0
2019-07-01 13:20:00,14.59,14.62,14.59,14.62,98550.0,14.59,14.62,14.59,14.62,98550.0
2019-07-01 13:30:00,14.62,14.62,14.57,14.58,142000.0,14.62,14.62,14.57,14.58,142000.0
2019-07-01 13:40:00,14.58,14.59,14.58,14.58,148750.0,14.58,14.59,14.58,14.58,148750.0
2019-07-01 13:50:00,14.58,14.59,14.56,14.56,178450.0,14.58,14.59,14.56,14.56,178450.0
2019-07-01 14:00:00,14.56,14.57,14.54,14.55,120000.0,14.56,14.57,14.54,14.55,120000.0
2019-07-01 14:10:00,14.55,14.57,14.54,14.55,75100.0,14.55,14.57,14.54,14.55,75100.0
2019-07-01 14:20:00,14.55,14.56,14.54,14.55,75000.0,14.55,14.56,14.54,14.55,75000.0
2019-07-01 14:30:00,14.54,14.56,14.53,14.54,160000.0,14.54,14.56,14.53,14.54,160000.0
2019-07-01 14:40:00,14.54,14.55,14.54,14.55,40000.0,14.54,14.55,14.54,14.55,40000.0
2019-07-01 14:50:00,14.55,14.56,14.55,14.55,78250.0,14.55,14.56,14.55,14.55,78250.0
2019-07-01 15:00:00,14.55,14.56,14.55,14.55,95000.0,14.55,14.56,14.55,14.55,95000.0
2019-07-01 15:10:00,14.56,14.56,14.55,14.56,208250.0,14.56,14.56,14.55,14.56,208250.0
2019-07-01 15:20:00,14.55,14.55,14.53,14.54,185050.0,14.55,14.55,14.53,14.54,185050.0
2019-07-01 15:30:00,14.54,14.54,14.51,14.51,392800.0,14.54,14.54,14.51,14.51,392800.0
2019-07-01 15:40:00,14.51,14.52,14.47,14.47,396850.0,14.51,14.52,14.47,14.47,396850.0
2019-07-01 15:50:00,14.48,14.52,14.48,14.51,1215250.0,14.48,14.52,14.48,14.51,1215250.0
2019-07-02 09:30:00,14.52,14.57,14.51,14.57,296450.0,14.52,14.57,14.51,14.57,296450.0
2019-07-02 09:40:00,14.57,14.59,14.47,14.48,225550.0,14.57,14.59,14.47,14.48,225550.0
2019-07-02 09:50:00,14.47,14.48,14.35,14.35,495700.0,14.47,14.48,14.35,14.35,495700.0
2019-07-02 10:00:00,14.37,14.44,14.34,14.39,662850.0,14.37,14.44,14.34,14.39,662850.0
2019-07-02 10:10:00,14.37,14.4,14.37,14.38,320900.0,14.37,14.4,14.37,14.38,320900.0
2019-07-02 10:20:00,14.39,14.42,14.39,14.4,170250.0,14.39,14.42,14.39,14.4,170250.0
2019-07-02 10:30:00,14.41,14.42,14.4,14.4,130500.0,14.41,14.42,14.4,14.4,130500.0
2019-07-02 10:40:00,14.39,14.41,14.38,14.41,90000.0,14.39,14.41,14.38,14.41,90000.0
2019-07-02 10:50:00,14.42,14.42,14.38,14.38,152650.0,14.42,14.42,14.38,14.38,152650.0
2019-07-02 11:00:00,14.39,14.39,14.38,14.39,147950.0,14.39,14.39,14.38,14.39,147950.0
2019-07-02 11:10:00,14.39,14.42,14.39,14.4,329900.0,14.39,14.42,14.39,14.4,329900.0
2019-07-02 11:20:00,14.41,14.41,14.38,14.38,268650.0,14.41,14.41,14.38,14.38,268650.0
2019-07-02 11:30:00,14.38,14.4,14.38,14.39,140000.0,14.38,14.4,14.38,14.39,140000.0
2019-07-02 11:40:00,14.38,14.41,14.38,14.41,73000.0,14.38,14.41,14.38,14.41,73000.0
2019-07-02 11:50:00,14.4,14.42,14.4,14.42,60000.0,14.4,14.42,14.4,14.42,60000.0
2019-07-02 12:00:00,14.42,14.43,14.41,14.42,60000.0,14.42,14.43,14.41,14.42,60000.0
2019-07-02 12:10:00,14.43,14.43,14.4,14.4,268850.0,14.43,14.43,14.4,14.4,268850.0
2019-07-02 12:20:00,14.4,14.4,14.36,14.36,179750.0,14.4,14.4,14.36,14.36,179750.0
2019-07-02 12:30:00,14.37,14.37,14.35,14.37,481650.0,14.37,14.37,14.35,14.37,481650.0
2019-07-02 12:40:00,14.38,14.38,14.37,14.37,87300.0,14.38,14.38,14.37,14.37,87300.0
2019-07-02 12:50:00,14.38,14.39,14.38,14.38,55000.0,14.38,14.39,14.38,14.38,55000.0
2019-07-02 13:00:00,14.37,14.4,14.35,14.4,268300.0,14.37,14.4,14.35,14.4,268300.0
2019-07-02 13:10:00,14.39,14.39,14.38,14.38,30000.0,14.39,14.39,14.38,14.38,30000.0
2019-07-02 13:20:00,14.38,14.39,14.37,14.37,60700.0,14.38,14.39,14.37,14.37,60700.0
2019-07-02 13:30:00,14.38,14.39,14.37,14.39,88600.0,14.38,14.39,14.37,14.39,88600.0
2019-07-02 13:40:00,14.39,14.39,14.38,14.39,30000.0,14.39,14.39,14.38,14.39,30000.0
2019-07-02 13:50:00,14.38,14.39,14.38,14.38,55000.0,14.38,14.39,14.38,14.38,55000.0
2019-07-02 14:00:00,14.38,14.39,14.38,14.39,35000.0,14.38,14.39,14.38,14.39,35000.0
2019-07-02 14:10:00,14.4,14.41,14.4,14.4,115000.0,14.4,14.41,14.4,14.4,115000.0
2019-07-02 14:20:00,14.41,14.41,14.4,14.4,81250.0,14.41,14.41,14.4,14.4,81250.0
2019-07-02 14:30:00,14.39,14.39,14.38,14.39,55000.0,14.39,14.39,14.38,14.39,55000.0
2019-07-02 14:40:00,14.4,14.4,14.39,14.39,50000.0,14.4,14.4,14.39,14.39,50000.0
2019-07-02 14:50:00,14.37,14.38,14.37,14.37,65000.0,14.37,14.38,14.37,14.37,65000.0
2019-07-02 15:00:00,14.37,14.4,14.37,14.39,25000.0,14.37,14.4,14.37,14.39,25000.0
2019-07-02 15:10:00,14.39,14.4,14.38,14.39,70000.0,14.39,14.4,14.38,14.39,70000.0
2019-07-02 15:20:00,14.38,14.39,14.38,14.38,105000.0,14.38,14.39,14.38,14.38,105000.0
2019-07-02 15:30:00,14.39,14.41,14.39,14.4,60000.0,14.39,14.41,14.39,14.4,60000.0
2019-07-02 15:40:00,14.4,14.41,14.39,14.4,352500.0,14.4,14.41,14.39,14.4,352500.0
2019-07-02 15:50:00,14.41,14.46,14.41,14.46,836000.0,14.41,14.46,14.41,14.46,836000.0
2019-07-03 09:30:00,14.44,14.5,14.43,14.5,300700.0,14.44,14.5,14.43,14.5,300700.0
2019-07-03 09:40:00,14.5,14.54,14.48,14.52,201500.0,14.5,14.54,14.48,14.52,201500.0
2019-07-03 09:50:00,14.52,14.54,14.44,14.48,962350.0,14.52,14.54,14.44,14.48,962350.0
2019-07-03 10:00:00,14.48,14.49,14.47,14.49,179350.0,14.48,14.49,14.47,14.49,179350.0
2019-07-03 10:10:00,14.51,14.56,14.51,14.53,259350.0,14.51,14.56,14.51,14.53,259350.0
2019-07-03 10:20:00,14.54,14.59,14.54,14.58,198250.0,14.54,14.59,14.54,14.58,198250.0
2019-07-03 10:30:00,14.59,14.59,14.57,14.59,105000.0,14.59,14.59,14.57,14.59,105000.0
2019-07-03 10:40:00,14.59,14.59,14.56,14.57,105000.0,14.59,14.59,14.56,14.57,105000.0
2019-07-03 10:50:00,14.57,14.61,14.56,14.61,272050.0,14.57,14.61,14.56,14.61,272050.0
2019-07-03 11:00:00,14.61,14.64,14.61,14.64,559250.0,14.61,14.64,14.61,14.64,559250.0
2019-07-03 11:10:00,14.64,14.65,14.63,14.64,197000.0,14.64,14.65,14.63,14.64,197000.0
2019-07-03 11:20:00,14.64,14.64,14.62,14.63,370050.0,14.64,14.64,14.62,14.63,370050.0
2019-07-03 11:30:00,14.64,14.66,14.64,14.65,243450.0,14.64,14.66,14.64,14.65,243450.0
2019-07-03 11:40:00,14.65,14.66,14.64,14.64,65000.0,14.65,14.66,14.64,14.64,65000.0
2019-07-03 11:50:00,14.64,14.65,14.64,14.64,185000.0,14.64,14.65,14.64,14.64,185000.0
2019-07-03 12:00:00,14.64,14.66,14.62,14.65,262200.0,14.64,14.66,14.62,14.65,262200.0
2019-07-03 12:10:00,14.65,14.68,14.65,14.67,118750.0,14.65,14.68,14.65,14.67,118750.0
2019-07-03 12:20:00,14.67,14.68,14.66,14.67,168800.0,14.67,14.68,14.66,14.67,168800.0
2019-07-03 12:30:00,14.67,14.68,14.67,14.67,190000.0,14.67,14.68,14.67,14.67,190000.0
2019-07-03 12:40:00,14.67,14.69,14.64,14.64,336850.0,14.67,14.69,14.64,14.64,336850.0
2019-07-03 12:50:00,14.65,14.65,14.59,14.62,552250.0,14.65,14.65,14.59,14.62,552250.0
2019-07-05 09:30:00,14.6,14.67,14.58,14.67,431150.0,14.6,14.67,14.58,14.67,431150.0
2019-07-05 09:40:00,14.66,14.68,14.57,14.63,1375700.0,14.66,14.68,14.57,14.63,1375700.0
2019-07-05 09:50:00,14.61,14.64,14.58,14.61,775600.0,14.61,14.64,14.58,14.61,775600.0
2019-07-05 10:00:00,14.61,14.68,14.6,14.68,495500.0,14.61,14.68,14.6,14.68,495500.0
2019-07-05 10:10:00,14.67,14.69,14.67,14.68,106000.0,14.67,14.69,14.67,14.68,106000.0
2019-07-05 10:20:00,14.68,14.7,14.66,14.7,316500.0,14.68,14.7,14.66,14.7,316500.0
2019-07-05 10:30:00,14.69,14.7,14.67,14.68,249550.0,14.69,14.7,14.67,14.68,249550.0
2019-07-05 10:40:00,14.69,14.7,14.69,14.69,256900.0,14.69,14.7,14.69,14.69,256900.0
2019-07-05 10:50:00,14.7,14.71,14.66,14.68,170000.0,14.7,14.71,14.66,14.68,170000.0
2019-07-05 11:00:00,14.68,14.69,14.68,14.68,60000.0,14.68,14.69,14.68,14.68,60000.0
2019-07-05 11:10:00,14.69,14.71,14.69,14.71,135000.0,14.69,14.71,14.69,14.71,135000.0
2019-07-05 11:20:00,14.7,14.73,14.7,14.71,441900.0,14.7,14.73,14.7,14.71,441900.0
2019-07-05 11:30:00,14.72,14.72,14.69,14.69,181000.0,14.72,14.72,14.69,14.69,181000.0
2019-07-05 11:40:00,14.68,14.69,14.68,14.68,348500.0,14.68,14.69,14.68,14.68,348500.0
2019-07-05 11:50:00,14.7,14.7,14.69,14.69,31850.0,14.7,14.7,14.69,14.69,31850.0
2019-07-05 12:00:00,14.69,14.7,14.69,14.7,55000.0,14.69,14.7,14.69,14.7,55000.0
2019-07-05 12:10:00,14.7,14.71,14.7,14.71,80000.0,14.7,14.71,14.7,14.71,80000.0
2019-07-05 12:20:00,14.71,14.73,14.71,14.72,120000.0,14.71,14.73,14.71,14.72,120000.0
2019-07-05 12:30:00,14.73,14.74,14.72,14.73,169450.0,14.73,14.74,14.72,14.73,169450.0
2019-07-05 12:40:00,14.74,14.74,14.73,14.73,233000.0,14.74,14.74,14.73,14.73,233000.0
2019-07-05 12:50:00,14.73,14.74,14.73,14.73,140000.0,14.73,14.74,14.73,14.73,140000.0
2019-07-05 13:00:00,14.72,14.73,14.71,14.71,223400.0,14.72,14.73,14.71,14.71,223400.0
2019-07-05 13:10:00,14.71,14.73,14.71,14.73,351250.0,14.71,14.73,14.71,14.73,351250.0
2019-07-05 13:20:00,14.75,14.76,14.74,14.76,60000.0,14.75,14.76,14.74,14.76,60000.0
2019-07-05 13:30:00,14.75,14.75,14.73,14.73,145000.0,14.75,14.75,14.73,14.73,145000.0
2019-07-05 13:40:00,14.74,14.75,14.74,14.75,30000.0,14.74,14.75,14.74,14.75,30000.0
2019-07-05 13:50:00,14.74,14.76,14.74,14.75,84650.0,14.74,14.76,14.74,14.75,84650.0
2019-07-05 14:00:00,14.76,14.76,14.74,14.75,130000.0,14.76,14.76,14.74,14.75,130000.0
2019-07-05 14:10:00,14.75,14.76,14.75,14.76,85250.0,14.75,14.76,14.75,14.76,85250.0
2019-07-05 14:20:00,14.76,14.76,14.73,14.74,199550.0,14.76,14.76,14.73,14.74,199550.0
2019-07-05 14:30:00,14.74,14.77,14.74,14.76,125000.0,14.74,14.77,14.74,14.76,125000.0
2019-07-05 14:40:00,14.77,14.78,14.77,14.78,168750.0,14.77,14.78,14.77,14.78,168750.0
2019-07-05 14:50:00,14.78,14.79,14.78,14.79,82200.0,14.78,14.79,14.78,14.79,82200.0
2019-07-05 15:00:00,14.78,14.78,14.76,14.76,105000.0,14.78,14.78,14.76,14.76,105000.0
2019-07-05 15:10:00,14.77,14.77,14.76,14.77,85000.0,14.77,14.77,14.76,14.77,85000.0
2019-07-05 15:20:00,14.77,14.78,14.77,14.77,209200.0,14.77,14.78,14.77,14.77,209200.0
2019-07-05 15:30:00,14.78,14.78,14.76,14.78,165100.0,14.78,14.78,14.76,14.78,165100.0
2019-07-05 15:40:00,14.78,14.78,14.76,14.77,225350.0,14.78,14.78,14.76,14.77,225350.0
2019-07-05 15:50:00,14.76,14.8,14.76,14.8,872700.0,14.76,14.8,14.76,14.8,872700.0
2019-07-08 09:30:00,14.75,14.81,14.72,14.81,512900.0,14.75,14.81,14.72,14.81,512900.0
2019-07-08 09:40:00,14.8,15.02,14.79,14.98,1481350.0,14.8,15.02,14.79,14.98,1481350.0
2019-07-08 09:50:00,14.99,15.0,14.93,14.97,657800.0,14.99,15.0,14.93,14.97,657800.0
2019-07-08 10:00:00,14.97,14.97,14.92,14.94,565750.0,14.97,14.97,14.92,14.94,565750.0
2019-07-08 10:10:00,14.94,14.98,14.93,14.98,572600.0,14.94,14.98,14.93,14.98,572600.0
2019-07-08 10:20:00,14.98,15.06,14.98,15.03,1032400.0,14.98,15.06,14.98,15.03,1032400.0
2019-07-08 10:30:00,15.02,15.04,14.99,15.04,644600.0,15.02,15.04,14.99,15.04,644600.0
2019-07-08 10:40:00,15.04,15.05,15.01,15.02,310500.0,15.04,15.05,15.01,15.02,310500.0
2019-07-08 10:50:00,15.02,15.02,14.96,14.98,515600.0,15.02,15.02,14.96,14.98,515600.0
2019-07-08 11:00:00,15.0,15.04,14.99,15.02,576050.0,15.0,15.04,14.99,15.02,576050.0
2019-07-08 11:10:00,15.01,15.05,15.01,15.01,578550.0,15.01,15.05,15.01,15.01,578550.0
2019-07-08 11:20:00,15.02,15.03,14.97,14.97,390800.0,15.02,15.03,14.97,14.97,390800.0
2019-07-08 11:30:00,14.98,14.98,14.95,14.96,170900.0,14.98,14.98,14.95,14.96,170900.0
2019-07-08 11:40:00,14.97,14.97,14.94,14.96,143650.0,14.97,14.97,14.94,14.96,143650.0
2019-07-08 11:50:00,14.97,14.97,14.95,14.95,116650.0,14.97,14.97,14.95,14.95,116650.0
2019-07-08 12:00:00,14.94,14.95,14.94,14.94,83500.0,14.94,14.95,14.94,14.94,83500.0
2019-07-08 12:10:00,14.94,14.94,14.92,14.92,116500.0,14.94,14.94,14.92,14.92,116500.0
2019-07-08 12:20:00,14.92,14.92,14.89,14.91,302300.0,14.92,14.92,14.89,14.91,302300.0
2019-07-08 12:30:00,14.91,14.95,14.91,14.95,169100.0,14.91,14.95,14.91,14.95,169100.0
2019-07-08 12:40:00,14.94,14.94,14.92,14.92,111050.0,14.94,14.94,14.92,14.92,111050.0
2019-07-08 12:50:00,14.92,14.93,14.91,14.93,75150.0,14.92,14.93,14.91,14.93,75150.0
2019-07-08 13:00:00,14.93,14.93,14.93,14.93,30100.0,14.93,14.93,14.93,14.93,30100.0
2019-07-08 13:10:00,14.93,14.93,14.93,14.93,81950.0,14.93,14.93,14.93,14.93,81950.0
2019-07-08 13:20:00,14.93,14.95,14.93,14.94,168050.0,14.93,14.95,14.93,14.94,168050.0
2019-07-08 13:30:00,14.93,14.99,14.93,14.98,389000.0,14.93,14.99,14.93,14.98,389000.0
2019-07-08 13:40:00,14.97,14.97,14.96,14.97,103150.0,14.97,14.97,14.96,14.97,103150.0
2019-07-08 13:50:00,14.97,14.98,14.95,14.95,358650.0,14.97,14.98,14.95,14.95,358650.0
2019-07-08 14:00:00,14.95,14.95,14.93,14.94,233350.0,14.95,14.95,14.93,14.94,233350.0
2019-07-08 14:10:00,14.95,14.96,14.95,14.95,194000.0,14.95,14.96,14.95,14.95,194000.0
2019-07-08 14:20:00,14.95,14.96,14.93,14.95,111500.0,14.95,14.96,14.93,14.95,111500.0
2019-07-08 14:30:00,14.96,14.96,14.94,14.94,65000.0,14.96,14.96,14.94,14.94,65000.0
2019-07-08 14:40:00,14.94,14.97,14.94,14.97,100000.0,14.94,14.97,14.94,14.97,100000.0
2019-07-08 14:50:00,14.98,14.99,14.96,14.99,96500.0,14.98,14.99,14.96,14.99,96500.0
2019-07-08 15:00:00,14.98,15.0,14.98,14.98,247750.0,14.98,15.0,14.98,14.98,247750.0
2019-07-08 15:10:00,14.99,15.02,14.99,15.01,212500.0,14.99,15.02,14.99,15.01,212500.0
2019-07-08 15:20:00,15.01,15.01,14.98,14.98,132500.0,15.01,15.01,14.98,14.98,132500.0
2019-07-08 15:30:00,14.99,14.99,14.97,14.99,241750.0,14.99,14.99,14.97,14.99,241750.0
2019-07-08 15:40:00,14.98,14.99,14.97,14.99,511750.0,14.98,14.99,14.97,14.99,511750.0
2019-07-08 15:50:00,14.99,14.99,14.95,14.98,993500.0,14.99,14.99,14.95,14.98,993500.0
2019-07-09 09:30:00,14.98,15.09,14.98,15.0,687150.0,14.98,15.09,14.98,15.0,687150.0
2019-07-09 09:40:00,15.02,15.02,14.98,15.0,318350.0,15.02,15.02,14.98,15.0,318350.0
2019-07-09 09:50:00,14.99,15.01,14.94,14.98,939650.0,14.99,15.01,14.94,14.98,939650.0
2019-07-09 10:00:00,14.98,14.99,14.92,14.95,916300.0,14.98,14.99,14.92,14.95,916300.0
2019-07-09 10:10:00,14.95,14.97,14.92,14.93,123000.0,14.95,14.97,14.92,14.93,123000.0
2019-07-09 10:20:00,14.93,14.93,14.86,14.86,295600.0,14.93,14.93,14.86,14.86,295600.0
2019-07-09 10:30:00,14.87,14.91,14.87,14.88,240200.0,14.87,14.91,14.87,14.88,240200.0
2019-07-09 10:40:00,14.88,14.9,14.88,14.88,231800.0,14.88,14.9,14.88,14.88,231800.0
2019-07-09 10:50:00,14.88,14.89,14.85,14.87,226400.0,14.88,14.89,14.85,14.87,226400.0
2019-07-09 11:00:00,14.88,14.88,14.86,14.88,181850.0,14.88,14.88,14.86,14.88,181850.0
2019-07-09 11:10:00,14.89,14.91,14.89,14.91,125450.0,14.89,14.91,14.89,14.91,125450.0
2019-07-09 11:20:00,14.91,14.91,14.87,14.87,333950.0,14.91,14.91,14.87,14.87,333950.0
2019-07-09 11:30:00,14.88,14.89,14.87,14.87,92750.0,14.88,14.89,14.87,14.87,92750.0
2019-07-09 11:40:00,14.87,14.91,14.87,14.91,170650.0,14.87,14.91,14.87,14.91,170650.0
2019-07-09 11:50:00,14.9,14.9,14.89,14.89,80000.0,14.9,14.9,14.89,14.89,80000.0
2019-07-09 12:00:00,14.89,14.9,14.89,14.9,61750.0,14.89,14.9,14.89,14.9,61750.0
2019-07-09 12:10:00,14.9,14.9,14.9,14.9,10000.0,14.9,14.9,14.9,14.9,10000.0
2019-07-09 12:20:00,14.89,14.89,14.88,14.88,45000.0,14.89,14.89,14.88,14.88,45000.0
2019-07-09 12:30:00,14.87,14.88,14.87,14.88,102700.0,14.87,14.88,14.87,14.88,102700.0
2019-07-09 12:40:00,14.89,14.9,14.88,14.9,76150.0,14.89,14.9,14.88,14.9,76150.0
2019-07-09 12:50:00,14.91,14.91,14.9,14.91,40000.0,14.91,14.91,14.9,14.91,40000.0
2019-07-09 13:00:00,14.91,14.91,14.9,14.91,113250.0,14.91,14.91,14.9,14.91,113250.0
2019-07-09 13:10:00,14.91,14.91,14.89,14.89,45800.0,14.91,14.91,14.89,14.89,45800.0
2019-07-09 13:20:00,14.89,14.9,14.88,14.9,97400.0,14.89,14.9,14.88,14.9,97400.0
2019-07-09 13:30:00,14.89,14.89,14.89,14.89,40000.0,14.89,14.89,14.89,14.89,40000.0
2019-07-09 13:40:00,14.89,14.9,14.89,14.9,53750.0,14.89,14.9,14.89,14.9,53750.0
2019-07-09 13:50:00,14.89,14.9,14.88,14.88,50600.0,14.89,14.9,14.88,14.88,50600.0
2019-07-09 14:00:00,14.88,14.88,14.84,14.84,86150.0,14.88,14.88,14.84,14.84,86150.0
2019-07-09 14:10:00,14.85,14.86,14.85,14.86,47500.0,14.85,14.86,14.85,14.86,47500.0
2019-07-09 14:20:00,14.86,14.87,14.85,14.86,128450.0,14.86,14.87,14.85,14.86,128450.0
2019-07-09 14:30:00,14.86,14.86,14.85,14.85,55000.0,14.86,14.86,14.85,14.85,55000.0
2019-07-09 14:40:00,14.85,14.86,14.85,14.86,100050.0,14.85,14.86,14.85,14.86,100050.0
2019-07-09 14:50:00,14.86,14.88,14.86,14.87,60000.0,14.86,14.88,14.86,14.87,60000.0
2019-07-09 15:00:00,14.87,14.89,14.87,14.88,83050.0,14.87,14.89,14.87,14.88,83050.0
2019-07-09 15:10:00,14.87,14.88,14.87,14.88,60000.0,14.87,14.88,14.87,14.88,60000.0
2019-07-09 15:20:00,14.88,14.88,14.87,14.87,110000.0,14.88,14.88,14.87,14.87,110000.0
2019-07-09 15:30:00,14.88,14.88,14.87,14.87,217800.0,14.88,14.88,14.87,14.87,217800.0
2019-07-09 15:40:00,14.87,14.89,14.87,14.89,717150.0,14.87,14.89,14.87,14.89,717150.0
2019-07-09 15:50:00,14.9,14.92,14.9,14.92,757450.0,14.9,14.92,14.9,14.92,757450.0
2019-07-10 09:30:00,14.91,15.04,14.91,14.96,613950.0,14.91,15.04,14.91,14.96,613950.0
2019-07-10 09:40:00,14.95,14.98,14.91,14.97,379950.0,14.95,14.98,14.91,14.97,379950.0
2019-07-10 09:50:00,14.97,14.98,14.96,14.97,227150.0,14.97,14.98,14.96,14.97,227150.0
2019-07-10 10:00:00,14.96,14.96,14.87,14.89,395500.0,14.96,14.96,14.87,14.89,395500.0
2019-07-10 10:10:00,14.88,14.89,14.86,14.89,225900.0,14.88,14.89,14.86,14.89,225900.0
2019-07-10 10:20:00,14.89,14.89,14.85,14.85,402850.0,14.89,14.89,14.85,14.85,402850.0
2019-07-10 10:30:00,14.84,14.86,14.84,14.86,179700.0,14.84,14.86,14.84,14.86,179700.0
2019-07-10 10:40:00,14.86,14.86,14.82,14.82,100600.0,14.86,14.86,14.82,14.82,100600.0
2019-07-10 10:50:00,14.82,14.83,14.8,14.82,650100.0,14.82,14.83,14.8,14.82,650100.0
2019-07-10 11:00:00,14.82,14.85,14.8,14.8,274950.0,14.82,14.85,14.8,14.8,274950.0
2019-07-10 11:10:00,14.8,14.82,14.8,14.81,145400.0,14.8,14.82,14.8,14.81,145400.0
2019-07-10 11:20:00,14.8,14.83,14.8,14.81,204500.0,14.8,14.83,14.8,14.81,204500.0
2019-07-10 11:30:00,14.81,14.82,14.8,14.81,122000.0,14.81,14.82,14.8,14.81,122000.0
2019-07-10 11:40:00,14.8,14.8,14.78,14.79,105800.0,14.8,14.8,14.78,14.79,105800.0
2019-07-10 11:50:00,14.79,14.79,14.76,14.77,141900.0,14.79,14.79,14.76,14.77,141900.0
2019-07-10 12:00:00,14.76,14.81,14.76,14.81,216750.0,14.76,14.81,14.76,14.81,216750.0
2019-07-10 12:10:00,14.81,14.82,14.81,14.82,39400.0,14.81,14.82,14.81,14.82,39400.0
2019-07-10 12:20:00,14.82,14.83,14.8,14.8,70000.0,14.82,14.83,14.8,14.8,70000.0
2019-07-10 12:30:00,14.81,14.82,14.79,14.8,78400.0,14.81,14.82,14.79,14.8,78400.0
2019-07-10 12:40:00,14.79,14.79,14.76,14.78,115950.0,14.79,14.79,14.76,14.78,115950.0
2019-07-10 12:50:00,14.78,14.79,14.77,14.79,50000.0,14.78,14.79,14.77,14.79,50000.0
2019-07-10 13:00:00,14.79,14.8,14.79,14.79,25000.0,14.79,14.8,14.79,14.79,25000.0
2019-07-10 13:10:00,14.79,14.8,14.79,14.79,35000.0,14.79,14.8,14.79,14.79,35000.0
2019-07-10 13:20:00,14.79,14.79,14.76,14.77,130000.0,14.79,14.79,14.76,14.77,130000.0
2019-07-10 13:30:00,14.76,14.77,14.76,14.77,15000.0,14.76,14.77,14.76,14.77,15000.0
2019-07-10 13:40:00,14.77,14.78,14.77,14.78,91500.0,14.77,14.78,14.77,14.78,91500.0
2019-07-10 13:50:00,14.77,14.77,14.75,14.77,150000.0,14.77,14.77,14.75,14.77,150000.0
2019-07-10 14:00:00,14.78,14.79,14.77,14.78,35000.0,14.78,14.79,14.77,14.78,35000.0
2019-07-10 14:10:00,14.78,14.79,14.77,14.77,55000.0,14.78,14.79,14.77,14.77,55000.0
2019-07-10 14:20:00,14.78,14.78,14.77,14.77,20000.0,14.78,14.78,14.77,14.77,20000.0
2019-07-10 14:30:00,14.77,14.8,14.77,14.8,85000.0,14.77,14.8,14.77,14.8,85000.0
2019-07-10 14:40:00,14.79,14.79,14.78,14.78,20000.0,14.79,14.79,14.78,14.78,20000.0
2019-07-10 14:50:00,14.79,14.79,14.78,14.79,35900.0,14.79,14.79,14.78,14.79,35900.0
2019-07-10 15:00:00,14.8,14.81,14.78,14.78,105500.0,14.8,14.81,14.78,14.78,105500.0
2019-07-10 15:10:00,14.79,14.79,14.78,14.78,198000.0,14.79,14.79,14.78,14.78,198000.0
2019-07-10 15:20:00,14.78,14.8,14.78,14.8,70000.0,14.78,14.8,14.78,14.8,70000.0
2019-07-10 15:30:00,14.8,14.88,14.8,14.88,912850.0,14.8,14.88,14.8,14.88,912850.0
2019-07-10 15:40:00,14.89,14.89,14.86,14.88,396950.0,14.89,14.89,14.86,14.88,396950.0
2019-07-10 15:50:00,14.88,14.88,14.84,14.86,580450.0,14.88,14.88,14.84,14.86,580450.0
2019-07-11 09:30:00,14.89,14.93,14.86,14.86,394950.0,14.89,14.93,14.86,14.86,394950.0
2019-07-11 09:40:00,14.85,14.86,14.83,14.85,132100.0,14.85,14.86,14.83,14.85,132100.0
2019-07-11 09:50:00,14.86,14.87,14.83,14.83,135000.0,14.86,14.87,14.83,14.83,135000.0
2019-07-11 10:00:00,14.8,14.8,14.78,14.8,265000.0,14.8,14.8,14.78,14.8,265000.0
2019-07-11 10:10:00,14.79,14.79,14.77,14.79,108950.0,14.79,14.79,14.77,14.79,108950.0
2019-07-11 10:20:00,14.79,14.86,14.79,14.86,340650.0,14.79,14.86,14.79,14.86,340650.0
2019-07-11 10:30:00,14.86,14.87,14.82,14.83,391500.0,14.86,14.87,14.82,14.83,391500.0
2019-07-11 10:40:00,14.83,14.84,14.81,14.82,336550.0,14.83,14.84,14.81,14.82,336550.0
2019-07-11 10:50:00,14.82,14.85,14.82,14.84,305000.0,14.82,14.85,14.82,14.84,305000.0
2019-07-11 11:00:00,14.85,14.85,14.8,14.81,169800.0,14.85,14.85,14.8,14.81,169800.0
2019-07-11 11:10:00,14.81,14.83,14.81,14.83,90000.0,14.81,14.83,14.81,14.83,90000.0
2019-07-11 11:20:00,14.84,14.84,14.82,14.82,30000.0,14.84,14.84,14.82,14.82,30000.0
2019-07-11 11:30:00,14.82,14.82,14.8,14.81,118450.0,14.82,14.82,14.8,14.81,118450.0
2019-07-11 11:40:00,14.81,14.81,14.79,14.79,115600.0,14.81,14.81,14.79,14.79,115600.0
2019-07-11 11:50:00,14.8,14.8,14.79,14.8,215000.0,14.8,14.8,14.79,14.8,215000.0
2019-07-11 12:00:00,14.81,14.82,14.8,14.81,178900.0,14.81,14.82,14.8,14.81,178900.0
2019-07-11 12:10:00,14.81,14.81,14.8,14.81,158800.0,14.81,14.81,14.8,14.81,158800.0
2019-07-11 12:20:00,14.81,14.82,14.81,14.82,24200.0,14.81,14.82,14.81,14.82,24200.0
2019-07-11 12:30:00,14.82,14.82,14.81,14.82,30000.0,14.82,14.82,14.81,14.82,30000.0
2019-07-11 12:40:00,14.82,14.82,14.8,14.8,60000.0,14.82,14.82,14.8,14.8,60000.0
2019-07-11 12:50:00,14.79,14.81,14.78,14.81,110000.0,14.79,14.81,14.78,14.81,110000.0
2019-07-11 13:00:00,14.8,14.81,14.8,14.81,65200.0,14.8,14.81,14.8,14.81,65200.0
2019-07-11 13:10:00,14.81,14.81,14.8,14.8,216450.0,14.81,14.81,14.8,14.8,216450.0
2019-07-11 13:20:00,14.8,14.8,14.78,14.78,142600.0,14.8,14.8,14.78,14.78,142600.0
2019-07-11 13:30:00,14.78,14.78,14.76,14.76,104250.0,14.78,14.78,14.76,14.76,104250.0
2019-07-11 13:40:00,14.76,14.76,14.75,14.76,85100.0,14.76,14.76,14.75,14.76,85100.0
2019-07-11 13:50:00,14.76,14.78,14.76,14.78,30000.0,14.76,14.78,14.76,14.78,30000.0
2019-07-11 14:00:00,14.77,14.77,14.75,14.76,50000.0,14.77,14.77,14.75,14.76,50000.0
2019-07-11 14:10:00,14.76,14.76,14.75,14.76,47650.0,14.76,14.76,14.75,14.76,47650.0
2019-07-11 14:20:00,14.76,14.76,14.75,14.75,69600.0,14.76,14.76,14.75,14.75,69600.0
2019-07-11 14:30:00,14.76,14.76,14.73,14.74,173550.0,14.76,14.76,14.73,14.74,173550.0
2019-07-11 14:40:00,14.75,14.75,14.74,14.75,200300.0,14.75,14.75,14.74,14.75,200300.0
2019-07-11 14:50:00,14.75,14.79,14.75,14.79,121100.0,14.75,14.79,14.75,14.79,121100.0
2019-07-11 15:00:00,14.79,14.8,14.78,14.79,242250.0,14.79,14.8,14.78,14.79,242250.0
2019-07-11 15:10:00,14.79,14.81,14.79,14.8,88750.0,14.79,14.81,14.79,14.8,88750.0
2019-07-11 15:20:00,14.81,14.81,14.79,14.79,125000.0,14.81,14.81,14.79,14.79,125000.0
2019-07-11 15:30:00,14.79,14.8,14.79,14.8,110000.0,14.79,14.8,14.79,14.8,110000.0
2019-07-11 15:40:00,14.8,14.8,14.77,14.78,155000.0,14.8,14.8,14.77,14.78,155000.0
2019-07-11 15:50:00,14.78,14.81,14.77,14.8,670700.0,14.78,14.81,14.77,14.8,670700.0
2019-07-12 09:30:00,14.88,14.98,14.83,14.92,1354600.0,14.88,14.98,14.83,14.92,1354600.0
2019-07-12 09:40:00,14.91,14.94,14.87,14.94,375700.0,14.91,14.94,14.87,14.94,375700.0
2019-07-12 09:50:00,14.92,14.95,14.91,14.91,483250.0,14.92,14.95,14.91,14.91,483250.0
2019-07-12 10:00:00,14.92,14.93,14.9,14.91,223100.0,14.92,14.93,14.9,14.91,223100.0
2019-07-12 10:10:00,14.9,14.94,14.9,14.94,814050.0,14.9,14.94,14.9,14.94,814050.0
2019-07-12 10:20:00,14.93,14.97,14.93,14.95,721650.0,14.93,14.97,14.93,14.95,721650.0
2019-07-12 10:30:00,14.96,14.98,14.94,14.95,199000.0,14.96,14.98,14.94,14.95,199000.0
2019-07-12 10:40:00,14.95,14.97,14.94,14.97,240500.0,14.95,14.97,14.94,14.97,240500.0
2019-07-12 10:50:00,14.97,14.98,14.95,14.98,133750.0,14.97,14.98,14.95,14.98,133750.0
2019-07-12 11:00:00,14.98,15.04,14.98,15.04,1303400.0,14.98,15.04,14.98,15.04,1303400.0
2019-07-12 11:10:00,15.03,15.04,15.01,15.02,428600.0,15.03,15.04,15.01,15.02,428600.0
2019-07-12 11:20:00,15.02,15.03,15.0,15.02,524850.0,15.02,15.03,15.0,15.02,524850.0
2019-07-12 11:30:00,15.02,15.03,14.99,15.0,327650.0,15.02,15.03,14.99,15.0,327650.0
2019-07-12 11:40:00,15.01,15.01,14.98,14.99,160000.0,15.01,15.01,14.98,14.99,160000.0
2019-07-12 11:50:00,14.99,15.01,14.99,14.99,199000.0,14.99,15.01,14.99,14.99,199000.0
2019-07-12 12:00:00,14.99,14.99,14.98,14.99,85000.0,14.99,14.99,14.98,14.99,85000.0
2019-07-12 12:10:00,14.98,14.99,14.98,14.98,95000.0,14.98,14.99,14.98,14.98,95000.0
2019-07-12 12:20:00,14.99,15.01,14.99,15.0,306950.0,14.99,15.01,14.99,15.0,306950.0
2019-07-12 12:30:00,15.0,15.0,14.99,14.99,81900.0,15.0,15.0,14.99,14.99,81900.0
2019-07-12 12:40:00,15.0,15.0,14.99,15.0,110000.0,15.0,15.0,14.99,15.0,110000.0
2019-07-12 12:50:00,15.0,15.04,15.0,15.03,329550.0,15.0,15.04,15.0,15.03,329550.0
2019-07-12 13:00:00,15.04,15.05,15.01,15.02,547700.0,15.04,15.05,15.01,15.02,547700.0
2019-07-12 13:10:00,15.03,15.03,15.01,15.02,81100.0,15.03,15.03,15.01,15.02,81100.0
2019-07-12 13:20:00,15.03,15.03,15.02,15.02,82500.0,15.03,15.03,15.02,15.02,82500.0
2019-07-12 13:30:00,15.02,15.03,15.01,15.02,129600.0,15.02,15.03,15.01,15.02,129600.0
2019-07-12 13:40:00,15.01,15.03,15.01,15.02,72500.0,15.01,15.03,15.01,15.02,72500.0
2019-07-12 13:50:00,15.02,15.04,15.02,15.03,339200.0,15.02,15.04,15.02,15.03,339200.0
2019-07-12 14:00:00,15.03,15.06,15.03,15.06,273200.0,15.03,15.06,15.03,15.06,273200.0
2019-07-12 14:10:00,15.07,15.07,15.03,15.04,191050.0,15.07,15.07,15.03,15.04,191050.0
2019-07-12 14:20:00,15.04,15.05,15.04,15.04,137650.0,15.04,15.05,15.04,15.04,137650.0
2019-07-12 14:30:00,15.04,15.05,15.04,15.05,135000.0,15.04,15.05,15.04,15.05,135000.0
2019-07-12 14:40:00,15.06,15.06,15.02,15.03,244750.0,15.06,15.06,15.02,15.03,244750.0
2019-07-12 14:50:00,15.03,15.05,15.03,15.05,236300.0,15.03,15.05,15.03,15.05,236300.0
2019-07-12 15:00:00,15.05,15.06,15.04,15.06,319200.0,15.05,15.06,15.04,15.06,319200.0
2019-07-12 15:10:00,15.06,15.06,15.02,15.03,238500.0,15.06,15.06,15.02,15.03,238500.0
2019-07-12 15:20:00,15.04,15.05,15.04,15.05,82000.0,15.04,15.05,15.04,15.05,82000.0
2019-07-12 15:30:00,15.05,15.06,15.03,15.03,468150.0,15.05,15.06,15.03,15.03,468150.0
2019-07-12 15:40:00,15.03,15.04,15.02,15.03,281250.0,15.03,15.04,15.02,15.03,281250.0
2019-07-12 15:50:00,15.02,15.02,15.0,15.01,1131350.0,15.02,15.02,15.0,15.01,1131350.0
2019-07-15 09:30:00,15.08,15.18,15.03,15.13,1394050.0,15.08,15.18,15.03,15.13,1394050.0
2019-07-15 09:40:00,15.12,15.16,15.08,15.11,776200.0,15.12,15.16,15.08,15.11,776200.0
2019-07-15 09:50:00,15.11,15.18,15.11,15.15,443850.0,15.11,15.18,15.11,15.15,443850.0
2019-07-15 10:00:00,15.14,15.15,15.06,15.09,1078350.0,15.14,15.15,15.06,15.09,1078350.0
2019-07-15 10:10:00,15.09,15.11,15.06,15.06,230750.0,15.09,15.11,15.06,15.06,230750.0
2019-07-15 10:20:00,15.07,15.07,15.0,15.03,164200.0,15.07,15.07,15.0,15.03,164200.0
2019-07-15 10:30:00,15.05,15.07,15.04,15.05,232050.0,15.05,15.07,15.04,15.05,232050.0
2019-07-15 10:40:00,15.04,15.09,15.04,15.09,377350.0,15.04,15.09,15.04,15.09,377350.0
2019-07-15 10:50:00,15.09,15.12,15.08,15.11,186850.0,15.09,15.12,15.08,15.11,186850.0
2019-07-15 11:00:00,15.11,15.12,15.08,15.08,325350.0,15.11,15.12,15.08,15.08,325350.0
2019-07-15 11:10:00,15.08,15.1,15.08,15.1,130800.0,15.08,15.1,15.08,15.1,130800.0
2019-07-15 11:20:00,15.11,15.13,15.1,15.11,111250.0,15.11,15.13,15.1,15.11,111250.0
2019-07-15 11:30:00,15.12,15.12,15.09,15.11,138900.0,15.12,15.12,15.09,15.11,138900.0
2019-07-15 11:40:00,15.12,15.12,15.11,15.11,35000.0,15.12,15.12,15.11,15.11,35000.0
2019-07-15 11:50:00,15.12,15.12,15.11,15.11,103550.0,15.12,15.12,15.11,15.11,103550.0
2019-07-15 12:00:00,15.12,15.12,15.09,15.09,80000.0,15.12,15.12,15.09,15.09,80000.0
2019-07-15 12:10:00,15.09,15.09,15.06,15.07,50000.0,15.09,15.09,15.06,15.07,50000.0
2019-07-15 12:20:00,15.07,15.07,15.05,15.05,123000.0,15.07,15.07,15.05,15.05,123000.0
2019-07-15 12:30:00,15.05,15.06,15.02,15.02,136650.0,15.05,15.06,15.02,15.02,136650.0
2019-07-15 12:40:00,15.02,15.03,15.01,15.01,63150.0,15.02,15.03,15.01,15.01,63150.0
2019-07-15 12:50:00,15.02,15.02,14.94,14.94,671100.0,15.02,15.02,14.94,14.94,671100.0
2019-07-15 13:00:00,14.95,14.96,14.94,14.96,188400.0,14.95,14.96,14.94,14.96,188400.0
2019-07-15 13:10:00,14.96,14.96,14.94,14.96,47600.0,14.96,14.96,14.94,14.96,47600.0
2019-07-15 13:20:00,14.96,15.02,14.95,15.0,416900.0,14.96,15.02,14.95,15.0,416900.0
2019-07-15 13:30:00,15.03,15.06,15.02,15.06,59550.0,15.03,15.06,15.02,15.06,59550.0
2019-07-15 13:40:00,15.04,15.08,15.04,15.08,126000.0,15.04,15.08,15.04,15.08,126000.0
2019-07-15 13:50:00,15.08,15.08,15.07,15.08,141200.0,15.08,15.08,15.07,15.08,141200.0
2019-07-15 14:00:00,15.07,15.07,15.04,15.05,168250.0,15.07,15.07,15.04,15.05,168250.0
2019-07-15 14:10:00,15.04,15.09,15.04,15.09,90000.0,15.04,15.09,15.04,15.09,90000.0
2019-07-15 14:20:00,15.09,15.09,15.08,15.08,70350.0,15.09,15.09,15.08,15.08,70350.0
2019-07-15 14:30:00,15.09,15.09,15.08,15.08,20000.0,15.09,15.09,15.08,15.08,20000.0
2019-07-15 14:40:00,15.09,15.09,15.08,15.09,25000.0,15.09,15.09,15.08,15.09,25000.0
2019-07-15 14:50:00,15.09,15.12,15.09,15.11,132550.0,15.09,15.12,15.09,15.11,132550.0
2019-07-15 15:00:00,15.12,15.13,15.11,15.12,152750.0,15.12,15.13,15.11,15.12,152750.0
2019-07-15 15:10:00,15.12,15.12,15.09,15.09,149750.0,15.12,15.12,15.09,15.09,149750.0
2019-07-15 15:20:00,15.1,15.13,15.1,15.13,127850.0,15.1,15.13,15.1,15.13,127850.0
2019-07-15 15:30:00,15.12,15.14,15.12,15.13,139750.0,15.12,15.14,15.12,15.13,139750.0
2019-07-15 15:40:00,15.14,15.16,15.14,15.16,303800.0,15.14,15.16,15.14,15.16,303800.0
2019-07-15 15:50:00,15.16,15.21,15.16,15.2,1862450.0,15.16,15.21,15.16,15.2,1862450.0
2019-07-16 09:30:00,15.17,15.29,15.16,15.22,737350.0,15.17,15.29,15.16,15.22,737350.0
2019-07-16 09:40:00,15.24,15.3,15.23,15.25,1911950.0,15.24,15.3,15.23,15.25,1911950.0
2019-07-16 09:50:00,15.25,15.3,15.22,15.22,328200.0,15.25,15.3,15.22,15.22,328200.0
2019-07-16 10:00:00,15.24,15.25,15.18,15.2,650050.0,15.24,15.25,15.18,15.2,650050.0
2019-07-16 10:10:00,15.2,15.24,15.2,15.24,472350.0,15.2,15.24,15.2,15.24,472350.0
2019-07-16 10:20:00,15.24,15.29,15.23,15.26,1004750.0,15.24,15.29,15.23,15.26,1004750.0
2019-07-16 10:30:00,15.25,15.27,15.2,15.21,217100.0,15.25,15.27,15.2,15.21,217100.0
2019-07-16 10:40:00,15.21,15.21,15.17,15.17,359750.0,15.21,15.21,15.17,15.17,359750.0
2019-07-16 10:50:00,15.17,15.2,15.16,15.2,150150.0,15.17,15.2,15.16,15.2,150150.0
2019-07-16 11:00:00,15.22,15.25,15.22,15.24,150050.0,15.22,15.25,15.22,15.24,150050.0
2019-07-16 11:10:00,15.24,15.26,15.24,15.24,143300.0,15.24,15.26,15.24,15.24,143300.0
2019-07-16 11:20:00,15.24,15.26,15.24,15.26,65000.0,15.24,15.26,15.24,15.26,65000.0
2019-07-16 11:30:00,15.26,15.27,15.26,15.26,114900.0,15.26,15.27,15.26,15.26,114900.0
2019-07-16 11:40:00,15.25,15.25,15.21,15.21,150000.0,15.25,15.25,15.21,15.21,150000.0
2019-07-16 11:50:00,15.21,15.23,15.2,15.21,437200.0,15.21,15.23,15.2,15.21,437200.0
2019-07-16 12:00:00,15.21,15.23,15.2,15.2,130000.0,15.21,15.23,15.2,15.2,130000.0
2019-07-16 12:10:00,15.19,15.23,15.19,15.19,434000.0,15.19,15.23,15.19,15.19,434000.0
2019-07-16 12:20:00,15.19,15.23,15.19,15.22,64350.0,15.19,15.23,15.19,15.22,64350.0
2019-07-16 12:30:00,15.22,15.22,15.21,15.22,60000.0,15.22,15.22,15.21,15.22,60000.0
2019-07-16 12:40:00,15.23,15.24,15.22,15.22,96050.0,15.23,15.24,15.22,15.22,96050.0
2019-07-16 12:50:00,15.22,15.22,15.21,15.21,305800.0,15.22,15.22,15.21,15.21,305800.0
2019-07-16 13:00:00,15.21,15.25,15.21,15.23,181850.0,15.21,15.25,15.21,15.23,181850.0
2019-07-16 13:10:00,15.24,15.26,15.24,15.25,95000.0,15.24,15.26,15.24,15.25,95000.0
2019-07-16 13:20:00,15.25,15.26,15.24,15.25,80400.0,15.25,15.26,15.24,15.25,80400.0
2019-07-16 13:30:00,15.25,15.26,15.25,15.26,98150.0,15.25,15.26,15.25,15.26,98150.0
2019-07-16 13:40:00,15.26,15.26,15.24,15.24,50000.0,15.26,15.26,15.24,15.24,50000.0
2019-07-16 13:50:00,15.24,15.24,15.22,15.22,78550.0,15.24,15.24,15.22,15.22,78550.0
2019-07-16 14:00:00,15.22,15.25,15.22,15.25,115000.0,15.22,15.25,15.22,15.25,115000.0
2019-07-16 14:10:00,15.25,15.26,15.25,15.25,58400.0,15.25,15.26,15.25,15.25,58400.0
2019-07-16 14:20:00,15.26,15.27,15.25,15.25,104000.0,15.26,15.27,15.25,15.25,104000.0
2019-07-16 14:30:00,15.26,15.28,15.25,15.28,112000.0,15.26,15.28,15.25,15.28,112000.0
2019-07-16 14:40:00,15.28,15.28,15.27,15.27,83500.0,15.28,15.28,15.27,15.27,83500.0
2019-07-16 14:50:00,15.27,15.27,15.24,15.25,187650.0,15.27,15.27,15.24,15.25,187650.0
2019-07-16 15:00:00,15.25,15.26,15.24,15.24,181200.0,15.25,15.26,15.24,15.24,181200.0
2019-07-16 15:10:00,15.24,15.26,15.24,15.26,100750.0,15.24,15.26,15.24,15.26,100750.0
2019-07-16 15:20:00,15.26,15.26,15.25,15.26,120000.0,15.26,15.26,15.25,15.26,120000.0
2019-07-16 15:30:00,15.25,15.26,15.24,15.25,163800.0,15.25,15.26,15.24,15.25,163800.0
2019-07-16 15:40:00,15.25,15.25,15.22,15.22,412500.0,15.25,15.25,15.22,15.22,412500.0
2019-07-16 15:50:00,15.22,15.24,15.2,15.24,1125600.0,15.22,15.24,15.2,15.24,1125600.0
2019-07-17 09:30:00,15.21,15.24,15.21,15.23,127500.0,15.21,15.24,15.21,15.23,127500.0
2019-07-17 09:40:00,15.24,15.24,15.17,15.17,282500.0,15.24,15.24,15.17,15.17,282500.0
2019-07-17 09:50:00,15.18,15.22,15.17,15.21,220100.0,15.18,15.22,15.17,15.21,220100.0
2019-07-17 10:00:00,15.2,15.2,15.18,15.19,318650.0,15.2,15.2,15.18,15.19,318650.0
2019-07-17 10:10:00,15.19,15.19,15.17,15.17,140050.0,15.19,15.19,15.17,15.17,140050.0
2019-07-17 10:20:00,15.17,15.17,15.13,15.14,112400.0,15.17,15.17,15.13,15.14,112400.0
2019-07-17 10:30:00,15.14,15.14,15.12,15.12,117800.0,15.14,15.14,15.12,15.12,117800.0
2019-07-17 10:40:00,15.12,15.12,15.09,15.1,363100.0,15.12,15.12,15.09,15.1,363100.0
2019-07-17 10:50:00,15.1,15.12,15.1,15.12,184550.0,15.1,15.12,15.1,15.12,184550.0
2019-07-17 11:00:00,15.11,15.15,15.11,15.15,658900.0,15.11,15.15,15.11,15.15,658900.0
2019-07-17 11:10:00,15.16,15.19,15.16,15.17,97050.0,15.16,15.19,15.16,15.17,97050.0
2019-07-17 11:20:00,15.17,15.18,15.15,15.16,568700.0,15.17,15.18,15.15,15.16,568700.0
2019-07-17 11:30:00,15.16,15.19,15.15,15.19,177500.0,15.16,15.19,15.15,15.19,177500.0
2019-07-17 11:40:00,15.18,15.21,15.18,15.21,123250.0,15.18,15.21,15.18,15.21,123250.0
2019-07-17 11:50:00,15.22,15.23,15.21,15.22,78850.0,15.22,15.23,15.21,15.22,78850.0
2019-07-17 12:00:00,15.22,15.23,15.19,15.19,150150.0,15.22,15.23,15.19,15.19,150150.0
2019-07-17 12:10:00,15.19,15.19,15.16,15.17,112450.0,15.19,15.19,15.16,15.17,112450.0
2019-07-17 12:20:00,15.17,15.17,15.13,15.13,91150.0,15.17,15.17,15.13,15.13,91150.0
2019-07-17 12:30:00,15.14,15.15,15.14,15.15,51500.0,15.14,15.15,15.14,15.15,51500.0
2019-07-17 12:40:00,15.16,15.18,15.16,15.18,56500.0,15.16,15.18,15.16,15.18,56500.0
2019-07-17 12:50:00,15.17,15.18,15.16,15.17,62650.0,15.17,15.18,15.16,15.17,62650.0
2019-07-17 13:00:00,15.17,15.17,15.16,15.17,26450.0,15.17,15.17,15.16,15.17,26450.0
2019-07-17 13:10:00,15.17,15.17,15.16,15.16,36250.0,15.17,15.17,15.16,15.16,36250.0
2019-07-17 13:20:00,15.16,15.18,15.16,15.17,70000.0,15.16,15.18,15.16,15.17,70000.0
2019-07-17 13:30:00,15.17,15.17,15.17,15.17,25000.0,15.17,15.17,15.17,15.17,25000.0
2019-07-17 13:40:00,15.17,15.19,15.14,15.15,131500.0,15.17,15.19,15.14,15.15,131500.0
2019-07-17 13:50:00,15.15,15.16,15.13,15.13,165000.0,15.15,15.16,15.13,15.13,165000.0
2019-07-17 14:00:00,15.13,15.13,15.12,15.13,37600.0,15.13,15.13,15.12,15.13,37600.0
2019-07-17 14:10:00,15.13,15.13,15.11,15.12,110000.0,15.13,15.13,15.11,15.12,110000.0
2019-07-17 14:20:00,15.12,15.13,15.11,15.12,75000.0,15.12,15.13,15.11,15.12,75000.0
2019-07-17 14:30:00,15.12,15.12,15.11,15.12,55000.0,15.12,15.12,15.11,15.12,55000.0
2019-07-17 14:40:00,15.11,15.12,15.11,15.11,45000.0,15.11,15.12,15.11,15.11,45000.0
2019-07-17 14:50:00,15.11,15.11,15.07,15.08,679750.0,15.11,15.11,15.07,15.08,679750.0
2019-07-17 15:00:00,15.07,15.08,15.05,15.07,135000.0,15.07,15.08,15.05,15.07,135000.0
2019-07-17 15:10:00,15.07,15.08,15.07,15.08,75000.0,15.07,15.08,15.07,15.08,75000.0
2019-07-17 15:20:00,15.08,15.08,15.03,15.03,295150.0,15.08,15.08,15.03,15.03,295150.0
2019-07-17 15:30:00,15.04,15.07,15.03,15.05,249950.0,15.04,15.07,15.03,15.05,249950.0
2019-07-17 15:40:00,15.05,15.06,15.05,15.06,208250.0,15.05,15.06,15.05,15.06,208250.0
2019-07-17 15:50:00,15.07,15.07,15.04,15.04,789550.0,15.07,15.07,15.04,15.04,789550.0
2019-07-18 09:30:00,15.06,15.19,15.02,15.05,492850.0,15.06,15.19,15.02,15.05,492850.0
2019-07-18 09:40:00,15.04,15.11,15.02,15.1,195900.0,15.04,15.11,15.02,15.1,195900.0
2019-07-18 09:50:00,15.12,15.16,15.09,15.15,431950.0,15.12,15.16,15.09,15.15,431950.0
2019-07-18 10:00:00,15.14,15.23,15.14,15.19,411150.0,15.14,15.23,15.14,15.19,411150.0
2019-07-18 10:10:00,15.2,15.26,15.19,15.24,389600.0,15.2,15.26,15.19,15.24,389600.0
2019-07-18 10:20:00,15.25,15.27,15.24,15.26,314150.0,15.25,15.27,15.24,15.26,314150.0
2019-07-18 10:30:00,15.25,15.27,15.24,15.27,608300.0,15.25,15.27,15.24,15.27,608300.0
2019-07-18 10:40:00,15.26,15.28,15.25,15.25,314200.0,15.26,15.28,15.25,15.25,314200.0
2019-07-18 10:50:00,15.26,15.27,15.24,15.25,305050.0,15.26,15.27,15.24,15.25,305050.0
2019-07-18 11:00:00,15.25,15.31,15.25,15.27,1320150.0,15.25,15.31,15.25,15.27,1320150.0
2019-07-18 11:10:00,15.28,15.28,15.24,15.25,169250.0,15.28,15.28,15.24,15.25,169250.0
2019-07-18 11:20:00,15.25,15.26,15.24,15.25,404650.0,15.25,15.26,15.24,15.25,404650.0
2019-07-18 11:30:00,15.25,15.28,15.24,15.28,722000.0,15.25,15.28,15.24,15.28,722000.0
2019-07-18 11:40:00,15.27,15.29,15.27,15.28,262600.0,15.27,15.29,15.27,15.28,262600.0
2019-07-18 11:50:00,15.27,15.29,15.26,15.27,327250.0,15.27,15.29,15.26,15.27,327250.0
2019-07-18 12:00:00,15.25,15.27,15.25,15.26,399500.0,15.25,15.27,15.25,15.26,399500.0
2019-07-18 12:10:00,15.27,15.28,15.26,15.27,230000.0,15.27,15.28,15.26,15.27,230000.0
2019-07-18 12:20:00,15.27,15.28,15.26,15.26,228350.0,15.27,15.28,15.26,15.26,228350.0
2019-07-18 12:30:00,15.27,15.29,15.26,15.29,116300.0,15.27,15.29,15.26,15.29,116300.0
2019-07-18 12:40:00,15.29,15.29,15.28,15.29,86000.0,15.29,15.29,15.28,15.29,86000.0
2019-07-18 12:50:00,15.29,15.29,15.27,15.27,102300.0,15.29,15.29,15.27,15.27,102300.0
2019-07-18 13:00:00,15.27,15.28,15.26,15.28,204750.0,15.27,15.28,15.26,15.28,204750.0
2019-07-18 13:10:00,15.28,15.28,15.27,15.28,459650.0,15.28,15.28,15.27,15.28,459650.0
2019-07-18 13:20:00,15.28,15.28,15.24,15.25,269150.0,15.28,15.28,15.24,15.25,269150.0
2019-07-18 13:30:00,15.25,15.25,15.21,15.22,277900.0,15.25,15.25,15.21,15.22,277900.0
2019-07-18 13:40:00,15.22,15.24,15.22,15.24,124300.0,15.22,15.24,15.22,15.24,124300.0
2019-07-18 13:50:00,15.24,15.26,15.23,15.25,122850.0,15.24,15.26,15.23,15.25,122850.0
2019-07-18 14:00:00,15.24,15.24,15.22,15.22,90400.0,15.24,15.24,15.22,15.22,90400.0
2019-07-18 14:10:00,15.23,15.27,15.23,15.27,146450.0,15.23,15.27,15.23,15.27,146450.0
2019-07-18 14:20:00,15.28,15.31,15.28,15.31,286900.0,15.28,15.31,15.28,15.31,286900.0
2019-07-18 14:30:00,15.31,15.31,15.28,15.3,132200.0,15.31,15.31,15.28,15.3,132200.0
2019-07-18 14:40:00,15.3,15.31,15.29,15.3,187300.0,15.3,15.31,15.29,15.3,187300.0
2019-07-18 14:50:00,15.3,15.3,15.28,15.29,142200.0,15.3,15.3,15.28,15.29,142200.0
2019-07-18 15:00:00,15.3,15.31,15.3,15.3,188600.0,15.3,15.31,15.3,15.3,188600.0
2019-07-18 15:10:00,15.3,15.31,15.29,15.3,153650.0,15.3,15.31,15.29,15.3,153650.0
2019-07-18 15:20:00,15.3,15.32,15.3,15.31,236850.0,15.3,15.32,15.3,15.31,236850.0
2019-07-18 15:30:00,15.32,15.32,15.28,15.29,294700.0,15.32,15.32,15.28,15.29,294700.0
2019-07-18 15:40:00,15.29,15.32,15.29,15.3,399450.0,15.29,15.32,15.29,15.3,399450.0
2019-07-18 15:50:00,15.3,15.3,15.26,15.29,1659950.0,15.3,15.3,15.26,15.29,1659950.0
2019-07-19 09:30:00,15.28,15.31,15.19,15.2,935400.0,15.28,15.31,15.19,15.2,935400.0
2019-07-19 09:40:00,15.21,15.29,15.2,15.27,176300.0,15.21,15.29,15.2,15.27,176300.0
2019-07-19 09:50:00,15.22,15.22,15.17,15.19,286250.0,15.22,15.22,15.17,15.19,286250.0
2019-07-19 10:00:00,15.2,15.24,15.19,15.2,237800.0,15.2,15.24,15.19,15.2,237800.0
2019-07-19 10:10:00,15.2,15.24,15.19,15.22,261050.0,15.2,15.24,15.19,15.22,261050.0
2019-07-19 10:20:00,15.22,15.23,15.21,15.21,115000.0,15.22,15.23,15.21,15.21,115000.0
2019-07-19 10:30:00,15.22,15.22,15.18,15.19,301000.0,15.22,15.22,15.18,15.19,301000.0
2019-07-19 10:40:00,15.19,15.19,15.16,15.16,170100.0,15.19,15.19,15.16,15.16,170100.0
2019-07-19 10:50:00,15.15,15.19,15.15,15.17,147250.0,15.15,15.19,15.15,15.17,147250.0
2019-07-19 11:00:00,15.17,15.18,15.16,15.17,691000.0,15.17,15.18,15.16,15.17,691000.0
2019-07-19 11:10:00,15.18,15.19,15.17,15.18,257500.0,15.18,15.19,15.17,15.18,257500.0
2019-07-19 11:20:00,15.17,15.18,15.16,15.16,402600.0,15.17,15.18,15.16,15.16,402600.0
2019-07-19 11:30:00,15.18,15.2,15.17,15.18,195000.0,15.18,15.2,15.17,15.18,195000.0
2019-07-19 11:40:00,15.18,15.18,15.16,15.17,1071400.0,15.18,15.18,15.16,15.17,1071400.0
2019-07-19 11:50:00,15.16,15.18,15.12,15.12,140850.0,15.16,15.18,15.12,15.12,140850.0
2019-07-19 12:00:00,15.12,15.14,15.11,15.13,292850.0,15.12,15.14,15.11,15.13,292850.0
2019-07-19 12:10:00,15.13,15.13,15.1,15.1,147000.0,15.13,15.13,15.1,15.1,147000.0
2019-07-19 12:20:00,15.1,15.11,15.1,15.11,105000.0,15.1,15.11,15.1,15.11,105000.0
2019-07-19 12:30:00,15.1,15.11,15.08,15.11,337650.0,15.1,15.11,15.08,15.11,337650.0
2019-07-19 12:40:00,15.1,15.14,15.1,15.14,340000.0,15.1,15.14,15.1,15.14,340000.0
2019-07-19 12:50:00,15.14,15.14,15.06,15.06,329300.0,15.14,15.14,15.06,15.06,329300.0
2019-07-19 13:00:00,15.07,15.08,15.06,15.08,182950.0,15.07,15.08,15.06,15.08,182950.0
2019-07-19 13:10:00,15.1,15.11,15.06,15.06,130000.0,15.1,15.11,15.06,15.06,130000.0
2019-07-19 13:20:00,15.06,15.06,15.04,15.06,193100.0,15.06,15.06,15.04,15.06,193100.0
2019-07-19 13:30:00,15.05,15.05,15.02,15.02,147750.0,15.05,15.05,15.02,15.02,147750.0
2019-07-19 13:40:00,15.03,15.03,15.01,15.03,161800.0,15.03,15.03,15.01,15.03,161800.0
2019-07-19 13:50:00,15.04,15.04,15.01,15.01,168500.0,15.04,15.04,15.01,15.01,168500.0
2019-07-19 14:00:00,15.02,15.04,15.0,15.01,276650.0,15.02,15.04,15.0,15.01,276650.0
2019-07-19 14:10:00,15.01,15.02,14.99,15.0,407400.0,15.01,15.02,14.99,15.0,407400.0
2019-07-19 14:20:00,15.0,15.0,14.98,14.99,262550.0,15.0,15.0,14.98,14.99,262550.0
2019-07-19 14:30:00,14.99,15.01,14.98,14.98,178700.0,14.99,15.01,14.98,14.98,178700.0
2019-07-19 14:40:00,14.99,14.99,14.95,14.95,208250.0,14.99,14.99,14.95,14.95,208250.0
2019-07-19 14:50:00,14.96,14.97,14.94,14.96,196550.0,14.96,14.97,14.94,14.96,196550.0
2019-07-19 15:00:00,14.95,14.95,14.89,14.92,587450.0,14.95,14.95,14.89,14.92,587450.0
2019-07-19 15:10:00,14.92,14.93,14.88,14.88,381550.0,14.92,14.93,14.88,14.88,381550.0
2019-07-19 15:20:00,14.88,14.92,14.87,14.91,357700.0,14.88,14.92,14.87,14.91,357700.0
2019-07-19 15:30:00,14.91,14.95,14.91,14.95,411900.0,14.91,14.95,14.91,14.95,411900.0
2019-07-19 15:40:00,14.95,14.97,14.92,14.92,507700.0,14.95,14.97,14.92,14.92,507700.0
2019-07-19 15:50:00,14.92,14.97,14.92,14.93,1491500.0,14.92,14.97,14.92,14.93,1491500.0
2019-07-22 09:30:00,14.93,14.95,14.76,14.78,1419600.0,14.93,14.95,14.76,14.78,1419600.0
2019-07-22 09:40:00,14.79,14.94,14.79,14.87,696150.0,14.79,14.94,14.79,14.87,696150.0
2019-07-22 09:50:00,14.88,14.91,14.86,14.89,493050.0,14.88,14.91,14.86,14.89,493050.0
2019-07-22 10:00:00,14.89,14.93,14.85,14.88,427500.0,14.89,14.93,14.85,14.88,427500.0
2019-07-22 10:10:00,14.89,14.89,14.82,14.83,470450.0,14.89,14.89,14.82,14.83,470450.0
2019-07-22 10:20:00,14.81,14.86,14.79,14.85,468300.0,14.81,14.86,14.79,14.85,468300.0
2019-07-22 10:30:00,14.86,14.87,14.85,14.85,238150.0,14.86,14.87,14.85,14.85,238150.0
2019-07-22 10:40:00,14.86,14.88,14.84,14.85,390200.0,14.86,14.88,14.84,14.85,390200.0
2019-07-22 10:50:00,14.85,14.86,14.84,14.84,159050.0,14.85,14.86,14.84,14.84,159050.0
2019-07-22 11:00:00,14.84,14.85,14.81,14.84,98900.0,14.84,14.85,14.81,14.84,98900.0
2019-07-22 11:10:00,14.83,14.86,14.83,14.85,81000.0,14.83,14.86,14.83,14.85,81000.0
2019-07-22 11:20:00,14.84,14.88,14.83,14.85,636850.0,14.84,14.88,14.83,14.85,636850.0
2019-07-22 11:30:00,14.85,14.85,14.83,14.85,655300.0,14.85,14.85,14.83,14.85,655300.0
2019-07-22 11:40:00,14.85,14.85,14.83,14.83,140000.0,14.85,14.85,14.83,14.83,140000.0
2019-07-22 11:50:00,14.82,14.83,14.81,14.81,169500.0,14.82,14.83,14.81,14.81,169500.0
2019-07-22 12:00:00,14.82,14.87,14.82,14.87,563700.0,14.82,14.87,14.82,14.87,563700.0
2019-07-22 12:10:00,14.86,14.89,14.86,14.88,357000.0,14.86,14.89,14.86,14.88,357000.0
2019-07-22 12:20:00,14.88,14.89,14.88,14.89,149100.0,14.88,14.89,14.88,14.89,149100.0
2019-07-22 12:30:00,14.89,14.9,14.88,14.9,105000.0,14.89,14.9,14.88,14.9,105000.0
2019-07-22 12:40:00,14.89,14.92,14.89,14.92,105000.0,14.89,14.92,14.89,14.92,105000.0
2019-07-22 12:50:00,14.92,14.92,14.91,14.92,72500.0,14.92,14.92,14.91,14.92,72500.0
2019-07-22 13:00:00,14.92,14.94,14.92,14.94,128500.0,14.92,14.94,14.92,14.94,128500.0
2019-07-22 13:10:00,14.94,14.95,14.94,14.94,101050.0,14.94,14.95,14.94,14.94,101050.0
2019-07-22 13:20:00,14.93,14.93,14.91,14.93,85150.0,14.93,14.93,14.91,14.93,85150.0
2019-07-22 13:30:00,14.93,14.95,14.93,14.95,165000.0,14.93,14.95,14.93,14.95,165000.0
2019-07-22 13:40:00,14.95,14.96,14.95,14.95,45000.0,14.95,14.96,14.95,14.95,45000.0
2019-07-22 13:50:00,14.96,14.97,14.95,14.97,90000.0,14.96,14.97,14.95,14.97,90000.0
2019-07-22 14:00:00,14.97,14.99,14.97,14.99,102000.0,14.97,14.99,14.97,14.99,102000.0
2019-07-22 14:10:00,14.98,14.99,14.98,14.99,50000.0,14.98,14.99,14.98,14.99,50000.0
2019-07-22 14:20:00,14.99,15.0,14.99,15.0,93000.0,14.99,15.0,14.99,15.0,93000.0
2019-07-22 14:30:00,15.0,15.0,15.0,15.0,55050.0,15.0,15.0,15.0,15.0,55050.0
2019-07-22 14:40:00,15.0,15.0,14.98,14.99,202000.0,15.0,15.0,14.98,14.99,202000.0
2019-07-22 14:50:00,14.99,15.01,14.99,15.01,127500.0,14.99,15.01,14.99,15.01,127500.0
2019-07-22 15:00:00,15.01,15.04,15.0,15.0,253100.0,15.01,15.04,15.0,15.0,253100.0
2019-07-22 15:10:00,15.0,15.0,14.98,14.98,332550.0,15.0,15.0,14.98,14.98,332550.0
2019-07-22 15:20:00,14.97,14.98,14.93,14.96,299100.0,14.97,14.98,14.93,14.96,299100.0
2019-07-22 15:30:00,14.96,14.96,14.88,14.89,338050.0,14.96,14.96,14.88,14.89,338050.0
2019-07-22 15:40:00,14.89,14.9,14.84,14.87,821850.0,14.89,14.9,14.84,14.87,821850.0
2019-07-22 15:50:00,14.88,14.88,14.84,14.85,1135350.0,14.88,14.88,14.84,14.85,1135350.0
2019-07-23 09:30:00,14.92,14.94,14.82,14.83,523850.0,14.92,14.94,14.82,14.83,523850.0
2019-07-23 09:40:00,14.84,14.84,14.64,14.66,986150.0,14.84,14.84,14.64,14.66,986150.0
2019-07-23 09:50:00,14.65,14.73,14.65,14.68,569800.0,14.65,14.73,14.65,14.68,569800.0
2019-07-23 10:00:00,14.68,14.68,14.65,14.65,326700.0,14.68,14.68,14.65,14.65,326700.0
2019-07-23 10:10:00,14.65,14.65,14.61,14.61,499100.0,14.65,14.65,14.61,14.61,499100.0
2019-07-23 10:20:00,14.62,14.62,14.56,14.58,421550.0,14.62,14.62,14.56,14.58,421550.0
2019-07-23 10:30:00,14.6,14.65,14.58,14.64,665850.0,14.6,14.65,14.58,14.64,665850.0
2019-07-23 10:40:00,14.64,14.68,14.62,14.63,454350.0,14.64,14.68,14.62,14.63,454350.0
2019-07-23 10:50:00,14.63,14.67,14.63,14.65,304700.0,14.63,14.67,14.63,14.65,304700.0
2019-07-23 11:00:00,14.65,14.67,14.62,14.63,587700.0,14.65,14.67,14.62,14.63,587700.0
2019-07-23 11:10:00,14.63,14.67,14.63,14.66,936300.0,14.63,14.67,14.63,14.66,936300.0
2019-07-23 11:20:00,14.66,14.71,14.65,14.67,738500.0,14.66,14.71,14.65,14.67,738500.0
2019-07-23 11:30:00,14.66,14.67,14.62,14.63,483750.0,14.66,14.67,14.62,14.63,483750.0
2019-07-23 11:40:00,14.63,14.64,14.61,14.63,584900.0,14.63,14.64,14.61,14.63,584900.0
2019-07-23 11:50:00,14.64,14.67,14.63,14.66,214750.0,14.64,14.67,14.63,14.66,214750.0
2019-07-23 12:00:00,14.66,14.66,14.63,14.65,523600.0,14.66,14.66,14.63,14.65,523600.0
2019-07-23 12:10:00,14.66,14.67,14.64,14.66,291600.0,14.66,14.67,14.64,14.66,291600.0
2019-07-23 12:20:00,14.65,14.67,14.61,14.62,453850.0,14.65,14.67,14.61,14.62,453850.0
2019-07-23 12:30:00,14.62,14.66,14.61,14.64,289000.0,14.62,14.66,14.61,14.64,289000.0
2019-07-23 12:40:00,14.64,14.65,14.62,14.64,145000.0,14.64,14.65,14.62,14.64,145000.0
2019-07-23 12:50:00,14.63,14.65,14.62,14.65,135800.0,14.63,14.65,14.62,14.65,135800.0
2019-07-23 13:00:00,14.64,14.65,14.62,14.62,190450.0,14.64,14.65,14.62,14.62,190450.0
2019-07-23 13:10:00,14.62,14.65,14.62,14.64,187500.0,14.62,14.65,14.62,14.64,187500.0
2019-07-23 13:20:00,14.64,14.64,14.62,14.63,273500.0,14.64,14.64,14.62,14.63,273500.0
2019-07-23 13:30:00,14.64,14.69,14.63,14.69,1443050.0,14.64,14.69,14.63,14.69,1443050.0
2019-07-23 13:40:00,14.69,14.77,14.69,14.73,431350.0,14.69,14.77,14.69,14.73,431350.0
2019-07-23 13:50:00,14.71,14.75,14.71,14.72,273750.0,14.71,14.75,14.71,14.72,273750.0
2019-07-23 14:00:00,14.72,14.73,14.7,14.71,107250.0,14.72,14.73,14.7,14.71,107250.0
2019-07-23 14:10:00,14.71,14.78,14.7,14.78,342300.0,14.71,14.78,14.7,14.78,342300.0
2019-07-23 14:20:00,14.78,14.79,14.76,14.79,567550.0,14.78,14.79,14.76,14.79,567550.0
2019-07-23 14:30:00,14.78,14.8,14.78,14.79,535300.0,14.78,14.8,14.78,14.79,535300.0
2019-07-23 14:40:00,14.79,14.8,14.79,14.8,270050.0,14.79,14.8,14.79,14.8,270050.0
2019-07-23 14:50:00,14.8,14.82,14.79,14.81,226250.0,14.8,14.82,14.79,14.81,226250.0
2019-07-23 15:00:00,14.81,14.85,14.79,14.84,297500.0,14.81,14.85,14.79,14.84,297500.0
2019-07-23 15:10:00,14.84,14.86,14.82,14.82,666350.0,14.84,14.86,14.82,14.82,666350.0
2019-07-23 15:20:00,14.82,14.84,14.8,14.82,559900.0,14.82,14.84,14.8,14.82,559900.0
2019-07-23 15:30:00,14.81,14.83,14.8,14.8,586850.0,14.81,14.83,14.8,14.8,586850.0
2019-07-23 15:40:00,14.8,14.82,14.78,14.78,886600.0,14.8,14.82,14.78,14.78,886600.0
2019-07-23 15:50:00,14.79,14.83,14.76,14.8,2259550.0,14.79,14.83,14.76,14.8,2259550.0
2019-07-24 09:30:00,15.21,15.53,15.08,15.45,5459400.0,15.21,15.53,15.08,15.45,5459400.0
2019-07-24 09:40:00,15.43,15.56,15.35,15.51,3161550.0,15.43,15.56,15.35,15.51,3161550.0
2019-07-24 09:50:00,15.52,15.59,15.46,15.54,2437150.0,15.52,15.59,15.46,15.54,2437150.0
2019-07-24 10:00:00,15.55,15.74,15.51,15.74,3369300.0,15.55,15.74,15.51,15.74,3369300.0
2019-07-24 10:10:00,15.73,15.75,15.6,15.73,2226700.0,15.73,15.75,15.6,15.73,2226700.0
2019-07-24 10:20:00,15.73,15.79,15.72,15.77,2064650.0,15.73,15.79,15.72,15.77,2064650.0
2019-07-24 10:30:00,15.77,15.78,15.66,15.68,1828600.0,15.77,15.78,15.66,15.68,1828600.0
2019-07-24 10:40:00,15.7,15.71,15.61,15.67,1896800.0,15.7,15.71,15.61,15.67,1896800.0
2019-07-24 10:50:00,15.66,15.66,15.57,15.65,1631150.0,15.66,15.66,15.57,15.65,1631150.0
2019-07-24 11:00:00,15.66,15.66,15.58,15.61,1454200.0,15.66,15.66,15.58,15.61,1454200.0
2019-07-24 11:10:00,15.62,15.62,15.57,15.59,726850.0,15.62,15.62,15.57,15.59,726850.0
2019-07-24 11:20:00,15.59,15.6,15.54,15.58,931200.0,15.59,15.6,15.54,15.58,931200.0
2019-07-24 11:30:00,15.59,15.66,15.56,15.65,1429150.0,15.59,15.66,15.56,15.65,1429150.0
2019-07-24 11:40:00,15.65,15.71,15.65,15.7,1273750.0,15.65,15.71,15.65,15.7,1273750.0
2019-07-24 11:50:00,15.68,15.71,15.65,15.68,780650.0,15.68,15.71,15.65,15.68,780650.0
2019-07-24 12:00:00,15.68,15.73,15.68,15.71,1179650.0,15.68,15.73,15.68,15.71,1179650.0
2019-07-24 12:10:00,15.71,15.73,15.68,15.69,1010950.0,15.71,15.73,15.68,15.69,1010950.0
2019-07-24 12:20:00,15.71,15.73,15.69,15.7,1077900.0,15.71,15.73,15.69,15.7,1077900.0
2019-07-24 12:30:00,15.7,15.71,15.69,15.71,400750.0,15.7,15.71,15.69,15.71,400750.0
2019-07-24 12:40:00,15.71,15.72,15.62,15.65,668100.0,15.71,15.72,15.62,15.65,668100.0
2019-07-24 12:50:00,15.63,15.64,15.59,15.59,525850.0,15.63,15.64,15.59,15.59,525850.0
2019-07-24 13:00:00,15.59,15.61,15.56,15.59,664800.0,15.59,15.61,15.56,15.59,664800.0
2019-07-24 13:10:00,15.59,15.61,15.56,15.59,994800.0,15.59,15.61,15.56,15.59,994800.0
2019-07-24 13:20:00,15.59,15.61,15.52,15.52,869950.0,15.59,15.61,15.52,15.52,869950.0
2019-07-24 13:30:00,15.52,15.55,15.52,15.54,667500.0,15.52,15.55,15.52,15.54,667500.0
2019-07-24 13:40:00,15.55,15.57,15.52,15.54,633350.0,15.55,15.57,15.52,15.54,633350.0
2019-07-24 13:50:00,15.54,15.55,15.48,15.48,1196000.0,15.54,15.55,15.48,15.48,1196000.0
2019-07-24 14:00:00,15.49,15.54,15.49,15.51,568100.0,15.49,15.54,15.49,15.51,568100.0
2019-07-24 14:10:00,15.51,15.52,15.48,15.51,358850.0,15.51,15.52,15.48,15.51,358850.0
2019-07-24 14:20:00,15.51,15.59,15.51,15.57,248600.0,15.51,15.59,15.51,15.57,248600.0
2019-07-24 14:30:00,15.56,15.56,15.52,15.53,425200.0,15.56,15.56,15.52,15.53,425200.0
2019-07-24 14:40:00,15.53,15.53,15.48,15.48,320350.0,15.53,15.53,15.48,15.48,320350.0
2019-07-24 14:50:00,15.48,15.49,15.46,15.47,435950.0,15.48,15.49,15.46,15.47,435950.0
2019-07-24 15:00:00,15.49,15.51,15.48,15.5,323600.0,15.49,15.51,15.48,15.5,323600.0
2019-07-24 15:10:00,15.51,15.55,15.51,15.54,549200.0,15.51,15.55,15.51,15.54,549200.0
2019-07-24 15:20:00,15.54,15.56,15.51,15.54,379050.0,15.54,15.56,15.51,15.54,379050.0
2019-07-24 15:30:00,15.54,15.56,15.52,15.53,600250.0,15.54,15.56,15.52,15.53,600250.0
2019-07-24 15:40:00,15.52,15.56,15.52,15.54,627900.0,15.52,15.56,15.52,15.54,627900.0
2019-07-24 15:50:00,15.54,15.6,15.54,15.57,2563650.0,15.54,15.6,15.54,15.57,2563650.0
2019-07-25 09:30:00,15.58,15.59,15.46,15.52,789000.0,15.58,15.59,15.46,15.52,789000.0
2019-07-25 09:40:00,15.53,15.53,15.47,15.49,685700.0,15.53,15.53,15.47,15.49,685700.0
2019-07-25 09:50:00,15.5,15.51,15.4,15.5,1799000.0,15.5,15.51,15.4,15.5,1799000.0
2019-07-25 10:00:00,15.48,15.49,15.4,15.42,790600.0,15.48,15.49,15.4,15.42,790600.0
2019-07-25 10:10:00,15.43,15.49,15.41,15.47,403350.0,15.43,15.49,15.41,15.47,403350.0
2019-07-25 10:20:00,15.47,15.47,15.41,15.44,565500.0,15.47,15.47,15.41,15.44,565500.0
2019-07-25 10:30:00,15.43,15.47,15.43,15.47,325500.0,15.43,15.47,15.43,15.47,325500.0
2019-07-25 10:40:00,15.47,15.54,15.46,15.51,830650.0,15.47,15.54,15.46,15.51,830650.0
2019-07-25 10:50:00,15.51,15.58,15.51,15.57,435250.0,15.51,15.58,15.51,15.57,435250.0
2019-07-25 11:00:00,15.57,15.64,15.54,15.59,1171850.0,15.57,15.64,15.54,15.59,1171850.0
2019-07-25 11:10:00,15.59,15.62,15.57,15.59,681650.0,15.59,15.62,15.57,15.59,681650.0
2019-07-25 11:20:00,15.59,15.63,15.59,15.59,292000.0,15.59,15.63,15.59,15.59,292000.0
2019-07-25 11:30:00,15.6,15.61,15.59,15.6,255050.0,15.6,15.61,15.59,15.6,255050.0
2019-07-25 11:40:00,15.6,15.61,15.58,15.58,583200.0,15.6,15.61,15.58,15.58,583200.0
2019-07-25 11:50:00,15.58,15.59,15.56,15.58,658300.0,15.58,15.59,15.56,15.58,658300.0
2019-07-25 12:00:00,15.57,15.57,15.49,15.53,554300.0,15.57,15.57,15.49,15.53,554300.0
2019-07-25 12:10:00,15.53,15.57,15.53,15.56,205000.0,15.53,15.57,15.53,15.56,205000.0
2019-07-25 12:20:00,15.57,15.6,15.56,15.57,320300.0,15.57,15.6,15.56,15.57,320300.0
2019-07-25 12:30:00,15.57,15.57,15.52,15.52,142650.0,15.57,15.57,15.52,15.52,142650.0
2019-07-25 12:40:00,15.51,15.53,15.5,15.52,130000.0,15.51,15.53,15.5,15.52,130000.0
2019-07-25 12:50:00,15.54,15.54,15.5,15.51,221050.0,15.54,15.54,15.5,15.51,221050.0
2019-07-25 13:00:00,15.52,15.52,15.47,15.52,201000.0,15.52,15.52,15.47,15.52,201000.0
2019-07-25 13:10:00,15.5,15.51,15.48,15.48,340350.0,15.5,15.51,15.48,15.48,340350.0
2019-07-25 13:20:00,15.47,15.47,15.45,15.46,518850.0,15.47,15.47,15.45,15.46,518850.0
2019-07-25 13:30:00,15.47,15.5,15.46,15.48,288000.0,15.47,15.5,15.46,15.48,288000.0
2019-07-25 13:40:00,15.49,15.53,15.47,15.47,268350.0,15.49,15.53,15.47,15.47,268350.0
2019-07-25 13:50:00,15.48,15.51,15.47,15.5,155000.0,15.48,15.51,15.47,15.5,155000.0
2019-07-25 14:00:00,15.5,15.52,15.5,15.52,231700.0,15.5,15.52,15.5,15.52,231700.0
2019-07-25 14:10:00,15.51,15.53,15.51,15.51,145000.0,15.51,15.53,15.51,15.51,145000.0
2019-07-25 14:20:00,15.51,15.52,15.5,15.51,137100.0,15.51,15.52,15.5,15.51,137100.0
2019-07-25 14:30:00,15.51,15.52,15.5,15.5,85350.0,15.51,15.52,15.5,15.5,85350.0
2019-07-25 14:40:00,15.51,15.51,15.49,15.49,110000.0,15.51,15.51,15.49,15.49,110000.0
2019-07-25 14:50:00,15.47,15.51,15.47,15.51,115350.0,15.47,15.51,15.47,15.51,115350.0
2019-07-25 15:00:00,15.5,15.5,15.48,15.5,155000.0,15.5,15.5,15.48,15.5,155000.0
2019-07-25 15:10:00,15.49,15.5,15.47,15.48,120000.0,15.49,15.5,15.47,15.48,120000.0
2019-07-25 15:20:00,15.48,15.49,15.48,15.49,151250.0,15.48,15.49,15.48,15.49,151250.0
2019-07-25 15:30:00,15.49,15.5,15.48,15.48,183350.0,15.49,15.5,15.48,15.48,183350.0
2019-07-25 15:40:00,15.47,15.53,15.47,15.53,493800.0,15.47,15.53,15.47,15.53,493800.0
2019-07-25 15:50:00,15.53,15.56,15.53,15.54,1520700.0,15.53,15.56,15.53,15.54,1520700.0
2019-07-26 09:30:00,15.66,15.7,15.6,15.62,784400.0,15.66,15.7,15.6,15.62,784400.0
2019-07-26 09:40:00,15.63,15.71,15.6,15.66,712000.0,15.63,15.71,15.6,15.66,712000.0
2019-07-26 09:50:00,15.66,15.69,15.66,15.68,424850.0,15.66,15.69,15.66,15.68,424850.0
2019-07-26 10:00:00,15.68,15.68,15.6,15.6,933450.0,15.68,15.68,15.6,15.6,933450.0
2019-07-26 10:10:00,15.61,15.61,15.59,15.59,261950.0,15.61,15.61,15.59,15.59,261950.0
2019-07-26 10:20:00,15.6,15.63,15.6,15.62,181400.0,15.6,15.63,15.6,15.62,181400.0
2019-07-26 10:30:00,15.62,15.69,15.62,15.67,658450.0,15.62,15.69,15.62,15.67,658450.0
2019-07-26 10:40:00,15.67,15.67,15.63,15.63,429050.0,15.67,15.67,15.63,15.63,429050.0
2019-07-26 10:50:00,15.64,15.64,15.61,15.61,197950.0,15.64,15.64,15.61,15.61,197950.0
2019-07-26 11:00:00,15.61,15.62,15.56,15.58,417500.0,15.61,15.62,15.56,15.58,417500.0
2019-07-26 11:10:00,15.59,15.64,15.56,15.56,332550.0,15.59,15.64,15.56,15.56,332550.0
2019-07-26 11:20:00,15.56,15.61,15.56,15.56,763350.0,15.56,15.61,15.56,15.56,763350.0
2019-07-26 11:30:00,15.56,15.59,15.54,15.58,384250.0,15.56,15.59,15.54,15.58,384250.0
2019-07-26 11:40:00,15.58,15.6,15.57,15.6,111600.0,15.58,15.6,15.57,15.6,111600.0
2019-07-26 11:50:00,15.6,15.62,15.58,15.58,113300.0,15.6,15.62,15.58,15.58,113300.0
2019-07-26 12:00:00,15.58,15.58,15.53,15.55,190500.0,15.58,15.58,15.53,15.55,190500.0
2019-07-26 12:10:00,15.56,15.62,15.56,15.6,172650.0,15.56,15.62,15.56,15.6,172650.0
2019-07-26 12:20:00,15.6,15.62,15.57,15.57,45700.0,15.6,15.62,15.57,15.57,45700.0
2019-07-26 12:30:00,15.57,15.58,15.57,15.58,70000.0,15.57,15.58,15.57,15.58,70000.0
2019-07-26 12:40:00,15.58,15.6,15.56,15.56,412750.0,15.58,15.6,15.56,15.56,412750.0
2019-07-26 12:50:00,15.56,15.56,15.54,15.56,799200.0,15.56,15.56,15.54,15.56,799200.0
2019-07-26 13:00:00,15.56,15.58,15.56,15.57,466300.0,15.56,15.58,15.56,15.57,466300.0
2019-07-26 13:10:00,15.57,15.58,15.54,15.54,827000.0,15.57,15.58,15.54,15.54,827000.0
2019-07-26 13:20:00,15.54,15.55,15.51,15.51,141050.0,15.54,15.55,15.51,15.51,141050.0
2019-07-26 13:30:00,15.51,15.57,15.51,15.56,126000.0,15.51,15.57,15.51,15.56,126000.0
2019-07-26 13:40:00,15.56,15.58,15.54,15.54,195000.0,15.56,15.58,15.54,15.54,195000.0
2019-07-26 13:50:00,15.55,15.57,15.55,15.57,105600.0,15.55,15.57,15.55,15.57,105600.0
2019-07-26 14:00:00,15.57,15.57,15.55,15.56,45000.0,15.57,15.57,15.55,15.56,45000.0
2019-07-26 14:10:00,15.56,15.56,15.54,15.55,90000.0,15.56,15.56,15.54,15.55,90000.0
2019-07-26 14:20:00,15.55,15.56,15.54,15.54,124250.0,15.55,15.56,15.54,15.54,124250.0
2019-07-26 14:30:00,15.55,15.55,15.53,15.55,193850.0,15.55,15.55,15.53,15.55,193850.0
2019-07-26 14:40:00,15.55,15.57,15.55,15.56,77250.0,15.55,15.57,15.55,15.56,77250.0
2019-07-26 14:50:00,15.56,15.57,15.55,15.56,90000.0,15.56,15.57,15.55,15.56,90000.0
2019-07-26 15:00:00,15.55,15.58,15.55,15.58,130000.0,15.55,15.58,15.55,15.58,130000.0
2019-07-26 15:10:00,15.58,15.59,15.57,15.58,389400.0,15.58,15.59,15.57,15.58,389400.0
2019-07-26 15:20:00,15.58,15.62,15.58,15.6,456050.0,15.58,15.62,15.58,15.6,456050.0
2019-07-26 15:30:00,15.6,15.62,15.59,15.59,507750.0,15.6,15.62,15.59,15.59,507750.0
2019-07-26 15:40:00,15.59,15.59,15.57,15.58,707100.0,15.59,15.59,15.57,15.58,707100.0
2019-07-26 15:50:00,15.59,15.61,15.58,15.6,2091900.0,15.59,15.61,15.58,15.6,2091900.0
2019-07-29 09:30:00,15.82,16.13,15.7,15.98,4887600.0,15.82,16.13,15.7,15.98,4887600.0
2019-07-29 09:40:00,16.0,16.17,15.98,16.15,2848500.0,16.0,16.17,15.98,16.15,2848500.0
2019-07-29 09:50:00,16.14,16.19,16.06,16.18,1833150.0,16.14,16.19,16.06,16.18,1833150.0
2019-07-29 10:00:00,16.18,16.2,16.13,16.14,1315300.0,16.18,16.2,16.13,16.14,1315300.0
2019-07-29 10:10:00,16.13,16.19,16.12,16.19,759850.0,16.13,16.19,16.12,16.19,759850.0
2019-07-29 10:20:00,16.19,16.24,16.15,16.17,1488650.0,16.19,16.24,16.15,16.17,1488650.0
2019-07-29 10:30:00,16.17,16.23,16.17,16.22,971600.0,16.17,16.23,16.17,16.22,971600.0
2019-07-29 10:40:00,16.21,16.21,16.09,16.12,1179750.0,16.21,16.21,16.09,16.12,1179750.0
2019-07-29 10:50:00,16.12,16.14,16.09,16.1,466100.0,16.12,16.14,16.09,16.1,466100.0
2019-07-29 11:00:00,16.12,16.15,16.11,16.12,410550.0,16.12,16.15,16.11,16.12,410550.0
2019-07-29 11:10:00,16.12,16.12,16.08,16.1,446900.0,16.12,16.12,16.08,16.1,446900.0
2019-07-29 11:20:00,16.11,16.14,16.09,16.09,297550.0,16.11,16.14,16.09,16.09,297550.0
2019-07-29 11:30:00,16.1,16.1,16.07,16.09,273250.0,16.1,16.1,16.07,16.09,273250.0
2019-07-29 11:40:00,16.08,16.12,16.07,16.1,605300.0,16.08,16.12,16.07,16.1,605300.0
2019-07-29 11:50:00,16.1,16.11,16.09,16.09,263700.0,16.1,16.11,16.09,16.09,263700.0
2019-07-29 12:00:00,16.09,16.09,16.05,16.09,267750.0,16.09,16.09,16.05,16.09,267750.0
2019-07-29 12:10:00,16.1,16.12,16.09,16.12,611050.0,16.1,16.12,16.09,16.12,611050.0
2019-07-29 12:20:00,16.12,16.15,16.08,16.11,449400.0,16.12,16.15,16.08,16.11,449400.0
2019-07-29 12:30:00,16.12,16.12,16.1,16.11,192750.0,16.12,16.12,16.1,16.11,192750.0
2019-07-29 12:40:00,16.11,16.11,16.06,16.07,841450.0,16.11,16.11,16.06,16.07,841450.0
2019-07-29 12:50:00,16.08,16.09,16.05,16.07,465200.0,16.08,16.09,16.05,16.07,465200.0
2019-07-29 13:00:00,16.08,16.08,15.99,16.02,826900.0,16.08,16.08,15.99,16.02,826900.0
2019-07-29 13:10:00,16.01,16.06,16.01,16.03,658700.0,16.01,16.06,16.01,16.03,658700.0
2019-07-29 13:20:00,16.04,16.07,16.03,16.04,457150.0,16.04,16.07,16.03,16.04,457150.0
2019-07-29 13:30:00,16.05,16.1,16.05,16.08,429150.0,16.05,16.1,16.05,16.08,429150.0
2019-07-29 13:40:00,16.08,16.08,16.05,16.06,322850.0,16.08,16.08,16.05,16.06,322850.0
2019-07-29 13:50:00,16.06,16.08,16.05,16.07,204400.0,16.06,16.08,16.05,16.07,204400.0
2019-07-29 14:00:00,16.08,16.11,16.08,16.08,314550.0,16.08,16.11,16.08,16.08,314550.0
2019-07-29 14:10:00,16.08,16.11,16.08,16.1,135800.0,16.08,16.11,16.08,16.1,135800.0
2019-07-29 14:20:00,16.11,16.14,16.11,16.11,344750.0,16.11,16.14,16.11,16.11,344750.0
2019-07-29 14:30:00,16.11,16.12,16.06,16.06,273200.0,16.11,16.12,16.06,16.06,273200.0
2019-07-29 14:40:00,16.06,16.09,16.04,16.09,294450.0,16.06,16.09,16.04,16.09,294450.0
2019-07-29 14:50:00,16.09,16.12,16.06,16.08,451500.0,16.09,16.12,16.06,16.08,451500.0
2019-07-29 15:00:00,16.07,16.1,16.07,16.1,217900.0,16.07,16.1,16.07,16.1,217900.0
2019-07-29 15:10:00,16.1,16.13,16.1,16.13,383350.0,16.1,16.13,16.1,16.13,383350.0
2019-07-29 15:20:00,16.14,16.16,16.14,16.14,411200.0,16.14,16.16,16.14,16.14,411200.0
2019-07-29 15:30:00,16.14,16.17,16.13,16.14,381800.0,16.14,16.17,16.13,16.14,381800.0
2019-07-29 15:40:00,16.13,16.17,16.13,16.16,763600.0,16.13,16.17,16.13,16.16,763600.0
2019-07-29 15:50:00,16.16,16.2,16.14,16.19,2090500.0,16.16,16.2,16.14,16.19,2090500.0
2019-07-30 09:30:00,16.06,16.14,16.04,16.08,1082550.0,16.06,16.14,16.04,16.08,1082550.0
2019-07-30 09:40:00,16.08,16.15,16.05,16.12,643900.0,16.08,16.15,16.05,16.12,643900.0
2019-07-30 09:50:00,16.13,16.13,16.1,16.1,148400.0,16.13,16.13,16.1,16.1,148400.0
2019-07-30 10:00:00,16.11,16.12,16.07,16.08,468750.0,16.11,16.12,16.07,16.08,468750.0
2019-07-30 10:10:00,16.06,16.1,16.04,16.09,575000.0,16.06,16.1,16.04,16.09,575000.0
2019-07-30 10:20:00,16.08,16.11,16.06,16.1,251250.0,16.08,16.11,16.06,16.1,251250.0
2019-07-30 10:30:00,16.11,16.15,16.1,16.1,336300.0,16.11,16.15,16.1,16.1,336300.0
2019-07-30 10:40:00,16.08,16.14,16.07,16.13,554600.0,16.08,16.14,16.07,16.13,554600.0
2019-07-30 10:50:00,16.12,16.13,16.11,16.13,175150.0,16.12,16.13,16.11,16.13,175150.0
2019-07-30 11:00:00,16.12,16.12,16.08,16.08,183550.0,16.12,16.12,16.08,16.08,183550.0
2019-07-30 11:10:00,16.08,16.11,16.07,16.07,242350.0,16.08,16.11,16.07,16.07,242350.0
2019-07-30 11:20:00,16.06,16.09,16.05,16.09,599600.0,16.06,16.09,16.05,16.09,599600.0
2019-07-30 11:30:00,16.09,16.13,16.08,16.13,253400.0,16.09,16.13,16.08,16.13,253400.0
2019-07-30 11:40:00,16.12,16.12,16.1,16.1,55000.0,16.12,16.12,16.1,16.1,55000.0
2019-07-30 11:50:00,16.1,16.13,16.1,16.11,165950.0,16.1,16.13,16.1,16.11,165950.0
2019-07-30 12:00:00,16.11,16.13,16.07,16.07,456500.0,16.11,16.13,16.07,16.07,456500.0
2019-07-30 12:10:00,16.08,16.1,16.08,16.09,334250.0,16.08,16.1,16.08,16.09,334250.0
2019-07-30 12:20:00,16.1,16.14,16.1,16.13,268450.0,16.1,16.14,16.1,16.13,268450.0
2019-07-30 12:30:00,16.13,16.14,16.12,16.13,144050.0,16.13,16.14,16.12,16.13,144050.0
2019-07-30 12:40:00,16.13,16.15,16.13,16.13,445900.0,16.13,16.15,16.13,16.13,445900.0
2019-07-30 12:50:00,16.14,16.15,16.13,16.14,160600.0,16.14,16.15,16.13,16.14,160600.0
2019-07-30 13:00:00,16.13,16.13,16.12,16.13,271000.0,16.13,16.13,16.12,16.13,271000.0
2019-07-30 13:10:00,16.12,16.14,16.12,16.14,183950.0,16.12,16.14,16.12,16.14,183950.0
2019-07-30 13:20:00,16.15,16.16,16.14,16.15,174300.0,16.15,16.16,16.14,16.15,174300.0
2019-07-30 13:30:00,16.15,16.15,16.13,16.13,152800.0,16.15,16.15,16.13,16.13,152800.0
2019-07-30 13:40:00,16.13,16.14,16.13,16.13,104100.0,16.13,16.14,16.13,16.13,104100.0
2019-07-30 13:50:00,16.13,16.14,16.12,16.12,149900.0,16.13,16.14,16.12,16.12,149900.0
2019-07-30 14:00:00,16.12,16.14,16.12,16.13,156700.0,16.12,16.14,16.12,16.13,156700.0
2019-07-30 14:10:00,16.13,16.13,16.11,16.12,85050.0,16.13,16.13,16.11,16.12,85050.0
2019-07-30 14:20:00,16.13,16.14,16.13,16.13,69950.0,16.13,16.14,16.13,16.13,69950.0
2019-07-30 14:30:00,16.13,16.14,16.12,16.13,294100.0,16.13,16.14,16.12,16.13,294100.0
2019-07-30 14:40:00,16.14,16.14,16.12,16.12,58850.0,16.14,16.14,16.12,16.12,58850.0
2019-07-30 14:50:00,16.13,16.14,16.08,16.08,251650.0,16.13,16.14,16.08,16.08,251650.0
2019-07-30 15:00:00,16.08,16.08,16.05,16.06,360950.0,16.08,16.08,16.05,16.06,360950.0
2019-07-30 15:10:00,16.07,16.07,16.03,16.04,796000.0,16.07,16.07,16.03,16.04,796000.0
2019-07-30 15:20:00,16.04,16.09,16.04,16.09,377850.0,16.04,16.09,16.04,16.09,377850.0
2019-07-30 15:30:00,16.09,16.1,16.07,16.07,267500.0,16.09,16.1,16.07,16.07,267500.0
2019-07-30 15:40:00,16.08,16.11,16.08,16.11,200200.0,16.08,16.11,16.08,16.11,200200.0
2019-07-30 15:50:00,16.11,16.11,16.07,16.11,831950.0,16.11,16.11,16.07,16.11,831950.0
2019-07-31 09:30:00,16.1,16.1,15.96,15.96,774650.0,16.1,16.1,15.96,15.96,774650.0
2019-07-31 09:40:00,15.99,16.04,15.94,16.02,855650.0,15.99,16.04,15.94,16.02,855650.0
2019-07-31 09:50:00,16.02,16.02,15.94,15.94,378550.0,16.02,16.02,15.94,15.94,378550.0
2019-07-31 10:00:00,15.96,15.96,15.84,15.85,994600.0,15.96,15.96,15.84,15.85,994600.0
2019-07-31 10:10:00,15.86,15.9,15.79,15.8,562450.0,15.86,15.9,15.79,15.8,562450.0
2019-07-31 10:20:00,15.79,15.87,15.79,15.81,303150.0,15.79,15.87,15.79,15.81,303150.0
2019-07-31 10:30:00,15.82,15.83,15.77,15.77,640300.0,15.82,15.83,15.77,15.77,640300.0
2019-07-31 10:40:00,15.76,15.8,15.75,15.8,455150.0,15.76,15.8,15.75,15.8,455150.0
2019-07-31 10:50:00,15.8,15.83,15.8,15.81,564850.0,15.8,15.83,15.8,15.81,564850.0
2019-07-31 11:00:00,15.81,15.89,15.81,15.88,519550.0,15.81,15.89,15.81,15.88,519550.0
2019-07-31 11:10:00,15.88,15.94,15.88,15.94,773200.0,15.88,15.94,15.88,15.94,773200.0
2019-07-31 11:20:00,15.93,15.97,15.92,15.93,296750.0,15.93,15.97,15.92,15.93,296750.0
2019-07-31 11:30:00,15.93,15.98,15.93,15.98,224250.0,15.93,15.98,15.93,15.98,224250.0
2019-07-31 11:40:00,15.98,16.04,15.98,16.04,465200.0,15.98,16.04,15.98,16.04,465200.0
2019-07-31 11:50:00,16.04,16.04,16.01,16.03,238500.0,16.04,16.04,16.01,16.03,238500.0
2019-07-31 12:00:00,16.03,16.04,16.0,16.0,166950.0,16.03,16.04,16.0,16.0,166950.0
2019-07-31 12:10:00,16.0,16.0,15.95,15.98,296250.0,16.0,16.0,15.95,15.98,296250.0
2019-07-31 12:20:00,15.98,15.98,15.96,15.98,126500.0,15.98,15.98,15.96,15.98,126500.0
2019-07-31 12:30:00,15.97,15.98,15.97,15.98,35000.0,15.97,15.98,15.97,15.98,35000.0
2019-07-31 12:40:00,15.97,15.98,15.97,15.98,72900.0,15.97,15.98,15.97,15.98,72900.0
2019-07-31 12:50:00,15.97,15.98,15.97,15.98,20000.0,15.97,15.98,15.97,15.98,20000.0
2019-07-31 13:00:00,15.98,15.98,15.94,15.97,88000.0,15.98,15.98,15.94,15.97,88000.0
2019-07-31 13:10:00,15.97,15.99,15.97,15.98,80000.0,15.97,15.99,15.97,15.98,80000.0
2019-07-31 13:20:00,15.98,15.99,15.97,15.99,80000.0,15.98,15.99,15.97,15.99,80000.0
2019-07-31 13:30:00,15.99,15.99,15.96,15.99,303350.0,15.99,15.99,15.96,15.99,303350.0
2019-07-31 13:40:00,15.99,16.01,15.98,16.0,253250.0,15.99,16.01,15.98,16.0,253250.0
2019-07-31 13:50:00,15.99,16.04,15.97,16.03,121500.0,15.99,16.04,15.97,16.03,121500.0
2019-07-31 14:00:00,16.02,16.02,15.93,15.99,345000.0,16.02,16.02,15.93,15.99,345000.0
2019-07-31 14:10:00,15.98,16.0,15.97,15.99,176200.0,15.98,16.0,15.97,15.99,176200.0
2019-07-31 14:20:00,16.0,16.0,15.97,15.98,60000.0,16.0,16.0,15.97,15.98,60000.0
2019-07-31 14:30:00,15.99,15.99,15.89,15.89,275650.0,15.99,15.99,15.89,15.89,275650.0
2019-07-31 14:40:00,15.88,15.91,15.82,15.82,496850.0,15.88,15.91,15.82,15.82,496850.0
2019-07-31 14:50:00,15.81,15.87,15.73,15.87,1087450.0,15.81,15.87,15.73,15.87,1087450.0
2019-07-31 15:00:00,15.85,15.92,15.84,15.92,748100.0,15.85,15.92,15.84,15.92,748100.0
2019-07-31 15:10:00,15.91,15.91,15.85,15.9,296050.0,15.91,15.91,15.85,15.9,296050.0
2019-07-31 15:20:00,15.9,15.93,15.9,15.92,130200.0,15.9,15.93,15.9,15.92,130200.0
2019-07-31 15:30:00,15.91,15.97,15.91,15.95,353450.0,15.91,15.97,15.91,15.95,353450.0
2019-07-31 15:40:00,15.94,15.96,15.93,15.93,282300.0,15.94,15.96,15.93,15.93,282300.0
2019-07-31 15:50:00,15.94,15.95,15.91,15.91,959100.0,15.94,15.95,15.91,15.91,959100.0
2019-08-01 09:30:00,15.89,16.0,15.89,15.94,711050.0,15.89,16.0,15.89,15.94,711050.0
2019-08-01 09:40:00,15.97,15.97,15.86,15.93,177400.0,15.97,15.97,15.86,15.93,177400.0
2019-08-01 09:50:00,15.95,15.95,15.89,15.93,142550.0,15.95,15.95,15.89,15.93,142550.0
2019-08-01 10:00:00,15.93,15.94,15.83,15.84,372600.0,15.93,15.94,15.83,15.84,372600.0
2019-08-01 10:10:00,15.82,15.9,15.82,15.88,571750.0,15.82,15.9,15.82,15.88,571750.0
2019-08-01 10:20:00,15.89,15.92,15.89,15.92,480850.0,15.89,15.92,15.89,15.92,480850.0
2019-08-01 10:30:00,15.93,15.95,15.92,15.93,115000.0,15.93,15.95,15.92,15.93,115000.0
2019-08-01 10:40:00,15.94,15.98,15.94,15.96,492100.0,15.94,15.98,15.94,15.96,492100.0
2019-08-01 10:50:00,15.97,15.97,15.94,15.94,105050.0,15.97,15.97,15.94,15.94,105050.0
2019-08-01 11:00:00,15.94,15.97,15.89,15.92,686000.0,15.94,15.97,15.89,15.92,686000.0
2019-08-01 11:10:00,15.94,15.99,15.94,15.96,134250.0,15.94,15.99,15.94,15.96,134250.0
2019-08-01 11:20:00,15.98,15.99,15.97,15.98,64400.0,15.98,15.99,15.97,15.98,64400.0
2019-08-01 11:30:00,15.97,15.99,15.96,15.98,94250.0,15.97,15.99,15.96,15.98,94250.0
2019-08-01 11:40:00,15.98,16.05,15.98,16.05,497700.0,15.98,16.05,15.98,16.05,497700.0
2019-08-01 11:50:00,16.04,16.04,16.0,16.01,126000.0,16.04,16.04,16.0,16.01,126000.0
2019-08-01 12:00:00,16.01,16.03,16.01,16.01,100000.0,16.01,16.03,16.01,16.01,100000.0
2019-08-01 12:10:00,16.02,16.03,16.01,16.02,151200.0,16.02,16.03,16.01,16.02,151200.0
2019-08-01 12:20:00,16.02,16.02,15.95,15.95,192000.0,16.02,16.02,15.95,15.95,192000.0
2019-08-01 12:30:00,15.95,15.96,15.94,15.96,136250.0,15.95,15.96,15.94,15.96,136250.0
2019-08-01 12:40:00,15.97,15.99,15.95,15.98,753600.0,15.97,15.99,15.95,15.98,753600.0
2019-08-01 12:50:00,15.98,16.02,15.96,15.96,970950.0,15.98,16.02,15.96,15.96,970950.0
2019-08-01 13:00:00,15.96,15.99,15.95,15.96,509650.0,15.96,15.99,15.95,15.96,509650.0
2019-08-01 13:10:00,15.97,15.97,15.94,15.94,380650.0,15.97,15.97,15.94,15.94,380650.0
2019-08-01 13:20:00,15.94,15.96,15.85,15.85,568200.0,15.94,15.96,15.85,15.85,568200.0
2019-08-01 13:30:00,15.85,15.89,15.76,15.78,726400.0,15.85,15.89,15.76,15.78,726400.0
2019-08-01 13:40:00,15.76,15.82,15.75,15.82,322400.0,15.76,15.82,15.75,15.82,322400.0
2019-08-01 13:50:00,15.8,15.8,15.73,15.77,606100.0,15.8,15.8,15.73,15.77,606100.0
2019-08-01 14:00:00,15.77,15.77,15.74,15.75,265550.0,15.77,15.77,15.74,15.75,265550.0
2019-08-01 14:10:00,15.76,15.76,15.7,15.76,318100.0,15.76,15.76,15.7,15.76,318100.0
2019-08-01 14:20:00,15.75,15.8,15.73,15.8,294700.0,15.75,15.8,15.73,15.8,294700.0
2019-08-01 14:30:00,15.8,15.8,15.77,15.78,300700.0,15.8,15.8,15.77,15.78,300700.0
2019-08-01 14:40:00,15.77,15.78,15.73,15.78,254850.0,15.77,15.78,15.73,15.78,254850.0
2019-08-01 14:50:00,15.78,15.82,15.77,15.81,468800.0,15.78,15.82,15.77,15.81,468800.0
2019-08-01 15:00:00,15.78,15.81,15.78,15.79,440650.0,15.78,15.81,15.78,15.79,440650.0
2019-08-01 15:10:00,15.78,15.83,15.76,15.82,247300.0,15.78,15.83,15.76,15.82,247300.0
2019-08-01 15:20:00,15.82,15.86,15.82,15.85,410900.0,15.82,15.86,15.82,15.85,410900.0
2019-08-01 15:30:00,15.86,15.87,15.82,15.86,215900.0,15.86,15.87,15.82,15.86,215900.0
2019-08-01 15:40:00,15.85,15.89,15.84,15.85,381600.0,15.85,15.89,15.84,15.85,381600.0
2019-08-01 15:50:00,15.83,15.85,15.8,15.81,1056150.0,15.83,15.85,15.8,15.81,1056150.0
2019-08-02 09:30:00,15.81,16.02,15.79,15.96,707350.0,15.81,16.02,15.79,15.96,707350.0
2019-08-02 09:40:00,15.93,15.93,15.76,15.76,303900.0,15.93,15.93,15.76,15.76,303900.0
2019-08-02 09:50:00,15.76,15.83,15.75,15.81,240950.0,15.76,15.83,15.75,15.81,240950.0
2019-08-02 10:00:00,15.83,15.83,15.79,15.81,107900.0,15.83,15.83,15.79,15.81,107900.0
2019-08-02 10:10:00,15.81,15.83,15.79,15.8,522650.0,15.81,15.83,15.79,15.8,522650.0
2019-08-02 10:20:00,15.8,15.8,15.75,15.78,359900.0,15.8,15.8,15.75,15.78,359900.0
2019-08-02 10:30:00,15.79,15.79,15.67,15.7,573150.0,15.79,15.79,15.67,15.7,573150.0
2019-08-02 10:40:00,15.71,15.71,15.59,15.61,583150.0,15.71,15.71,15.59,15.61,583150.0
2019-08-02 10:50:00,15.6,15.6,15.56,15.57,440950.0,15.6,15.6,15.56,15.57,440950.0
2019-08-02 11:00:00,15.57,15.63,15.55,15.62,525550.0,15.57,15.63,15.55,15.62,525550.0
2019-08-02 11:10:00,15.61,15.66,15.61,15.66,367700.0,15.61,15.66,15.61,15.66,367700.0
2019-08-02 11:20:00,15.65,15.66,15.62,15.64,183000.0,15.65,15.66,15.62,15.64,183000.0
2019-08-02 11:30:00,15.64,15.7,15.63,15.67,436100.0,15.64,15.7,15.63,15.67,436100.0
2019-08-02 11:40:00,15.65,15.68,15.64,15.68,482250.0,15.65,15.68,15.64,15.68,482250.0
2019-08-02 11:50:00,15.68,15.74,15.67,15.72,420600.0,15.68,15.74,15.67,15.72,420600.0
2019-08-02 12:00:00,15.72,15.73,15.71,15.73,150000.0,15.72,15.73,15.71,15.73,150000.0
2019-08-02 12:10:00,15.73,15.75,15.73,15.75,120000.0,15.73,15.75,15.73,15.75,120000.0
2019-08-02 12:20:00,15.75,15.76,15.74,15.75,130300.0,15.75,15.76,15.74,15.75,130300.0
2019-08-02 12:30:00,15.76,15.76,15.74,15.76,83650.0,15.76,15.76,15.74,15.76,83650.0
2019-08-02 12:40:00,15.75,15.77,15.73,15.73,85100.0,15.75,15.77,15.73,15.73,85100.0
2019-08-02 12:50:00,15.74,15.75,15.72,15.72,140000.0,15.74,15.75,15.72,15.72,140000.0
2019-08-02 13:00:00,15.73,15.73,15.69,15.71,135000.0,15.73,15.73,15.69,15.71,135000.0
2019-08-02 13:10:00,15.7,15.7,15.69,15.7,165000.0,15.7,15.7,15.69,15.7,165000.0
2019-08-02 13:20:00,15.71,15.81,15.71,15.78,633750.0,15.71,15.81,15.71,15.78,633750.0
2019-08-02 13:30:00,15.77,15.78,15.76,15.76,150050.0,15.77,15.78,15.76,15.76,150050.0
2019-08-02 13:40:00,15.76,15.8,15.76,15.79,189000.0,15.76,15.8,15.76,15.79,189000.0
2019-08-02 13:50:00,15.79,15.79,15.77,15.77,165650.0,15.79,15.79,15.77,15.77,165650.0
2019-08-02 14:00:00,15.76,15.79,15.75,15.78,146500.0,15.76,15.79,15.75,15.78,146500.0
2019-08-02 14:10:00,15.79,15.8,15.77,15.79,86200.0,15.79,15.8,15.77,15.79,86200.0
2019-08-02 14:20:00,15.79,15.82,15.79,15.81,220100.0,15.79,15.82,15.79,15.81,220100.0
2019-08-02 14:30:00,15.8,15.81,15.79,15.81,62800.0,15.8,15.81,15.79,15.81,62800.0
2019-08-02 14:40:00,15.81,15.83,15.81,15.81,531450.0,15.81,15.83,15.81,15.81,531450.0
2019-08-02 14:50:00,15.82,15.82,15.8,15.82,275050.0,15.82,15.82,15.8,15.82,275050.0
2019-08-02 15:00:00,15.82,15.84,15.81,15.83,397750.0,15.82,15.84,15.81,15.83,397750.0
2019-08-02 15:10:00,15.82,15.82,15.8,15.8,169250.0,15.82,15.82,15.8,15.8,169250.0
2019-08-02 15:20:00,15.8,15.85,15.79,15.84,338100.0,15.8,15.85,15.79,15.84,338100.0
2019-08-02 15:30:00,15.84,15.91,15.84,15.9,484200.0,15.84,15.91,15.84,15.9,484200.0
2019-08-02 15:40:00,15.89,15.9,15.87,15.87,406600.0,15.89,15.9,15.87,15.87,406600.0
2019-08-02 15:50:00,15.88,15.88,15.83,15.84,734200.0,15.88,15.88,15.83,15.84,734200.0
2019-08-05 09:30:00,15.68,15.72,15.61,15.62,602650.0,15.68,15.72,15.61,15.62,602650.0
2019-08-05 09:40:00,15.61,15.66,15.54,15.64,868400.0,15.61,15.66,15.54,15.64,868400.0
2019-08-05 09:50:00,15.62,15.67,15.57,15.66,565750.0,15.62,15.67,15.57,15.66,565750.0
2019-08-05 10:00:00,15.66,15.68,15.6,15.63,362800.0,15.66,15.68,15.6,15.63,362800.0
2019-08-05 10:10:00,15.62,15.68,15.62,15.63,436700.0,15.62,15.68,15.62,15.63,436700.0
2019-08-05 10:20:00,15.63,15.71,15.63,15.68,455000.0,15.63,15.71,15.63,15.68,455000.0
2019-08-05 10:30:00,15.68,15.68,15.61,15.61,469350.0,15.68,15.68,15.61,15.61,469350.0
2019-08-05 10:40:00,15.61,15.62,15.55,15.57,673450.0,15.61,15.62,15.55,15.57,673450.0
2019-08-05 10:50:00,15.55,15.61,15.55,15.6,584850.0,15.55,15.61,15.55,15.6,584850.0
2019-08-05 11:00:00,15.59,15.61,15.58,15.58,296600.0,15.59,15.61,15.58,15.58,296600.0
2019-08-05 11:10:00,15.6,15.64,15.6,15.63,167500.0,15.6,15.64,15.6,15.63,167500.0
2019-08-05 11:20:00,15.64,15.65,15.62,15.63,213200.0,15.64,15.65,15.62,15.63,213200.0
2019-08-05 11:30:00,15.63,15.68,15.62,15.62,521200.0,15.63,15.68,15.62,15.62,521200.0
2019-08-05 11:40:00,15.62,15.63,15.61,15.62,180000.0,15.62,15.63,15.61,15.62,180000.0
2019-08-05 11:50:00,15.62,15.62,15.6,15.6,149250.0,15.62,15.62,15.6,15.6,149250.0
2019-08-05 12:00:00,15.59,15.59,15.55,15.56,200000.0,15.59,15.59,15.55,15.56,200000.0
2019-08-05 12:10:00,15.55,15.57,15.55,15.56,128800.0,15.55,15.57,15.55,15.56,128800.0
2019-08-05 12:20:00,15.56,15.57,15.51,15.53,450500.0,15.56,15.57,15.51,15.53,450500.0
2019-08-05 12:30:00,15.54,15.55,15.52,15.52,512250.0,15.54,15.55,15.52,15.52,512250.0
2019-08-05 12:40:00,15.5,15.5,15.49,15.5,448450.0,15.5,15.5,15.49,15.5,448450.0
2019-08-05 12:50:00,15.5,15.52,15.49,15.5,361500.0,15.5,15.52,15.49,15.5,361500.0
2019-08-05 13:00:00,15.51,15.52,15.5,15.52,193500.0,15.51,15.52,15.5,15.52,193500.0
2019-08-05 13:10:00,15.53,15.55,15.53,15.55,186500.0,15.53,15.55,15.53,15.55,186500.0
2019-08-05 13:20:00,15.56,15.56,15.54,15.54,77500.0,15.56,15.56,15.54,15.54,77500.0
2019-08-05 13:30:00,15.53,15.57,15.53,15.56,145000.0,15.53,15.57,15.53,15.56,145000.0
2019-08-05 13:40:00,15.56,15.56,15.49,15.51,204600.0,15.56,15.56,15.49,15.51,204600.0
2019-08-05 13:50:00,15.5,15.51,15.49,15.51,201900.0,15.5,15.51,15.49,15.51,201900.0
2019-08-05 14:00:00,15.51,15.51,15.48,15.48,303050.0,15.51,15.51,15.48,15.48,303050.0
2019-08-05 14:10:00,15.48,15.49,15.47,15.47,204850.0,15.48,15.49,15.47,15.47,204850.0
2019-08-05 14:20:00,15.46,15.47,15.41,15.42,409000.0,15.46,15.47,15.41,15.42,409000.0
2019-08-05 14:30:00,15.43,15.45,15.41,15.44,194250.0,15.43,15.45,15.41,15.44,194250.0
2019-08-05 14:40:00,15.43,15.45,15.41,15.44,322350.0,15.43,15.45,15.41,15.44,322350.0
2019-08-05 14:50:00,15.43,15.46,15.43,15.44,207600.0,15.43,15.46,15.43,15.44,207600.0
2019-08-05 15:00:00,15.45,15.45,15.41,15.42,483750.0,15.45,15.45,15.41,15.42,483750.0
2019-08-05 15:10:00,15.43,15.53,15.43,15.52,190000.0,15.43,15.53,15.43,15.52,190000.0
2019-08-05 15:20:00,15.53,15.56,15.52,15.54,285000.0,15.53,15.56,15.52,15.54,285000.0
2019-08-05 15:30:00,15.53,15.6,15.51,15.59,808250.0,15.53,15.6,15.51,15.59,808250.0
2019-08-05 15:40:00,15.61,15.65,15.59,15.6,922900.0,15.61,15.65,15.59,15.6,922900.0
2019-08-05 15:50:00,15.6,15.65,15.58,15.6,1683100.0,15.6,15.65,15.58,15.6,1683100.0
2019-08-06 09:30:00,15.72,15.87,15.7,15.8,836050.0,15.72,15.87,15.7,15.8,836050.0
2019-08-06 09:40:00,15.83,15.88,15.79,15.82,869150.0,15.83,15.88,15.79,15.82,869150.0
2019-08-06 09:50:00,15.81,15.82,15.77,15.78,686250.0,15.81,15.82,15.77,15.78,686250.0
2019-08-06 10:00:00,15.79,15.84,15.79,15.8,373450.0,15.79,15.84,15.79,15.8,373450.0
2019-08-06 10:10:00,15.8,15.83,15.79,15.8,257500.0,15.8,15.83,15.79,15.8,257500.0
2019-08-06 10:20:00,15.81,15.86,15.79,15.84,294400.0,15.81,15.86,15.79,15.84,294400.0
2019-08-06 10:30:00,15.83,15.87,15.82,15.85,548600.0,15.83,15.87,15.82,15.85,548600.0
2019-08-06 10:40:00,15.84,15.86,15.78,15.78,259550.0,15.84,15.86,15.78,15.78,259550.0
2019-08-06 10:50:00,15.78,15.78,15.72,15.74,272200.0,15.78,15.78,15.72,15.74,272200.0
2019-08-06 11:00:00,15.73,15.73,15.68,15.71,336150.0,15.73,15.73,15.68,15.71,336150.0
2019-08-06 11:10:00,15.7,15.71,15.65,15.65,230100.0,15.7,15.71,15.65,15.65,230100.0
2019-08-06 11:20:00,15.64,15.64,15.6,15.61,412800.0,15.64,15.64,15.6,15.61,412800.0
2019-08-06 11:30:00,15.62,15.62,15.52,15.56,307600.0,15.62,15.62,15.52,15.56,307600.0
2019-08-06 11:40:00,15.55,15.63,15.55,15.59,497550.0,15.55,15.63,15.55,15.59,497550.0
2019-08-06 11:50:00,15.6,15.6,15.53,15.55,140100.0,15.6,15.6,15.53,15.55,140100.0
2019-08-06 12:00:00,15.57,15.59,15.54,15.54,145000.0,15.57,15.59,15.54,15.54,145000.0
2019-08-06 12:10:00,15.53,15.55,15.51,15.51,250850.0,15.53,15.55,15.51,15.51,250850.0
2019-08-06 12:20:00,15.51,15.54,15.51,15.53,236250.0,15.51,15.54,15.51,15.53,236250.0
2019-08-06 12:30:00,15.53,15.53,15.52,15.52,110650.0,15.53,15.53,15.52,15.52,110650.0
2019-08-06 12:40:00,15.52,15.53,15.5,15.52,107500.0,15.52,15.53,15.5,15.52,107500.0
2019-08-06 12:50:00,15.5,15.53,15.5,15.53,205250.0,15.5,15.53,15.5,15.53,205250.0
2019-08-06 13:00:00,15.54,15.61,15.54,15.6,167200.0,15.54,15.61,15.54,15.6,167200.0
2019-08-06 13:10:00,15.6,15.6,15.58,15.6,203750.0,15.6,15.6,15.58,15.6,203750.0
2019-08-06 13:20:00,15.6,15.62,15.6,15.61,168650.0,15.6,15.62,15.6,15.61,168650.0
2019-08-06 13:30:00,15.61,15.64,15.61,15.62,150000.0,15.61,15.64,15.61,15.62,150000.0
2019-08-06 13:40:00,15.63,15.64,15.62,15.64,127850.0,15.63,15.64,15.62,15.64,127850.0
2019-08-06 13:50:00,15.65,15.66,15.64,15.65,74700.0,15.65,15.66,15.64,15.65,74700.0
2019-08-06 14:00:00,15.65,15.66,15.64,15.66,109300.0,15.65,15.66,15.64,15.66,109300.0
2019-08-06 14:10:00,15.66,15.74,15.66,15.74,375500.0,15.66,15.74,15.66,15.74,375500.0
2019-08-06 14:20:00,15.73,15.76,15.72,15.76,218400.0,15.73,15.76,15.72,15.76,218400.0
2019-08-06 14:30:00,15.75,15.77,15.71,15.74,422750.0,15.75,15.77,15.71,15.74,422750.0
2019-08-06 14:40:00,15.73,15.77,15.73,15.73,270150.0,15.73,15.77,15.73,15.73,270150.0
2019-08-06 14:50:00,15.73,15.73,15.68,15.69,240000.0,15.73,15.73,15.68,15.69,240000.0
2019-08-06 15:00:00,15.69,15.75,15.69,15.75,277500.0,15.69,15.75,15.69,15.75,277500.0
2019-08-06 15:10:00,15.74,15.77,15.73,15.77,204750.0,15.74,15.77,15.73,15.77,204750.0
2019-08-06 15:20:00,15.78,15.79,15.74,15.76,424950.0,15.78,15.79,15.74,15.76,424950.0
2019-08-06 15:30:00,15.76,15.79,15.75,15.78,428850.0,15.76,15.79,15.75,15.78,428850.0
2019-08-06 15:40:00,15.78,15.81,15.78,15.8,348900.0,15.78,15.81,15.78,15.8,348900.0
2019-08-06 15:50:00,15.81,15.83,15.8,15.81,1296450.0,15.81,15.83,15.8,15.81,1296450.0
2019-08-07 09:30:00,15.68,15.8,15.67,15.76,505600.0,15.68,15.8,15.67,15.76,505600.0
2019-08-07 09:40:00,15.74,15.79,15.6,15.68,498450.0,15.74,15.79,15.6,15.68,498450.0
2019-08-07 09:50:00,15.68,15.72,15.63,15.68,345050.0,15.68,15.72,15.63,15.68,345050.0
2019-08-07 10:00:00,15.67,15.75,15.66,15.74,233950.0,15.67,15.75,15.66,15.74,233950.0
2019-08-07 10:10:00,15.76,15.77,15.73,15.77,177500.0,15.76,15.77,15.73,15.77,177500.0
2019-08-07 10:20:00,15.72,15.74,15.67,15.67,101000.0,15.72,15.74,15.67,15.67,101000.0
2019-08-07 10:30:00,15.69,15.74,15.69,15.74,100000.0,15.69,15.74,15.69,15.74,100000.0
2019-08-07 10:40:00,15.74,15.74,15.69,15.72,135000.0,15.74,15.74,15.69,15.72,135000.0
2019-08-07 10:50:00,15.74,15.78,15.74,15.78,155000.0,15.74,15.78,15.74,15.78,155000.0
2019-08-07 11:00:00,15.75,15.76,15.7,15.72,136000.0,15.75,15.76,15.7,15.72,136000.0
2019-08-07 11:10:00,15.73,15.77,15.72,15.73,145250.0,15.73,15.77,15.72,15.73,145250.0
2019-08-07 11:20:00,15.74,15.74,15.69,15.69,248550.0,15.74,15.74,15.69,15.69,248550.0
2019-08-07 11:30:00,15.69,15.72,15.68,15.72,107450.0,15.69,15.72,15.68,15.72,107450.0
2019-08-07 11:40:00,15.72,15.74,15.68,15.72,75000.0,15.72,15.74,15.68,15.72,75000.0
2019-08-07 11:50:00,15.71,15.73,15.69,15.71,333800.0,15.71,15.73,15.69,15.71,333800.0
2019-08-07 12:00:00,15.7,15.7,15.66,15.67,263300.0,15.7,15.7,15.66,15.67,263300.0
2019-08-07 12:10:00,15.67,15.7,15.66,15.67,452750.0,15.67,15.7,15.66,15.67,452750.0
2019-08-07 12:20:00,15.67,15.7,15.66,15.7,279450.0,15.67,15.7,15.66,15.7,279450.0
2019-08-07 12:30:00,15.69,15.73,15.69,15.72,133850.0,15.69,15.73,15.69,15.72,133850.0
2019-08-07 12:40:00,15.73,15.76,15.72,15.75,56250.0,15.73,15.76,15.72,15.75,56250.0
2019-08-07 12:50:00,15.76,15.79,15.76,15.79,259900.0,15.76,15.79,15.76,15.79,259900.0
2019-08-07 13:00:00,15.78,15.8,15.77,15.8,207650.0,15.78,15.8,15.77,15.8,207650.0
2019-08-07 13:10:00,15.8,15.82,15.79,15.79,327450.0,15.8,15.82,15.79,15.79,327450.0
2019-08-07 13:20:00,15.8,15.8,15.78,15.8,92550.0,15.8,15.8,15.78,15.8,92550.0
2019-08-07 13:30:00,15.79,15.86,15.79,15.86,180000.0,15.79,15.86,15.79,15.86,180000.0
2019-08-07 13:40:00,15.86,15.89,15.86,15.86,128100.0,15.86,15.89,15.86,15.86,128100.0
2019-08-07 13:50:00,15.87,15.88,15.84,15.85,150000.0,15.87,15.88,15.84,15.85,150000.0
2019-08-07 14:00:00,15.86,15.89,15.86,15.89,145100.0,15.86,15.89,15.86,15.89,145100.0
2019-08-07 14:10:00,15.86,15.87,15.81,15.82,181200.0,15.86,15.87,15.81,15.82,181200.0
2019-08-07 14:20:00,15.82,15.85,15.82,15.85,136450.0,15.82,15.85,15.82,15.85,136450.0
2019-08-07 14:30:00,15.85,15.86,15.83,15.84,55000.0,15.85,15.86,15.83,15.84,55000.0
2019-08-07 14:40:00,15.84,15.9,15.84,15.89,274850.0,15.84,15.9,15.84,15.89,274850.0
2019-08-07 14:50:00,15.89,15.91,15.89,15.91,73400.0,15.89,15.91,15.89,15.91,73400.0
2019-08-07 15:00:00,15.9,15.91,15.88,15.88,262300.0,15.9,15.91,15.88,15.88,262300.0
2019-08-07 15:10:00,15.89,15.91,15.88,15.91,60000.0,15.89,15.91,15.88,15.91,60000.0
2019-08-07 15:20:00,15.92,15.93,15.9,15.9,159750.0,15.92,15.93,15.9,15.9,159750.0
2019-08-07 15:30:00,15.9,15.93,15.89,15.93,170450.0,15.9,15.93,15.89,15.93,170450.0
2019-08-07 15:40:00,15.93,15.93,15.89,15.9,336050.0,15.93,15.93,15.89,15.9,336050.0
2019-08-07 15:50:00,15.89,15.92,15.85,15.9,1039700.0,15.89,15.92,15.85,15.9,1039700.0
2019-08-08 09:30:00,16.0,16.09,15.99,16.08,997550.0,16.0,16.09,15.99,16.08,997550.0
2019-08-08 09:40:00,16.05,16.12,16.03,16.1,870600.0,16.05,16.12,16.03,16.1,870600.0
2019-08-08 09:50:00,16.1,16.16,16.02,16.13,765000.0,16.1,16.16,16.02,16.13,765000.0
2019-08-08 10:00:00,16.14,16.14,16.1,16.13,351550.0,16.14,16.14,16.1,16.13,351550.0
2019-08-08 10:10:00,16.13,16.14,16.11,16.13,419900.0,16.13,16.14,16.11,16.13,419900.0
2019-08-08 10:20:00,16.13,16.17,16.12,16.15,519350.0,16.13,16.17,16.12,16.15,519350.0
2019-08-08 10:30:00,16.16,16.16,16.13,16.15,389750.0,16.16,16.16,16.13,16.15,389750.0
2019-08-08 10:40:00,16.14,16.18,16.13,16.17,182650.0,16.14,16.18,16.13,16.17,182650.0
2019-08-08 10:50:00,16.17,16.2,16.16,16.19,435850.0,16.17,16.2,16.16,16.19,435850.0
2019-08-08 11:00:00,16.18,16.2,16.17,16.17,207800.0,16.18,16.2,16.17,16.17,207800.0
2019-08-08 11:10:00,16.18,16.2,16.18,16.2,318400.0,16.18,16.2,16.18,16.2,318400.0
2019-08-08 11:20:00,16.2,16.22,16.2,16.21,651750.0,16.2,16.22,16.2,16.21,651750.0
2019-08-08 11:30:00,16.22,16.27,16.21,16.24,408500.0,16.22,16.27,16.21,16.24,408500.0
2019-08-08 11:40:00,16.25,16.28,16.25,16.25,465350.0,16.25,16.28,16.25,16.25,465350.0
2019-08-08 11:50:00,16.26,16.27,16.24,16.24,326600.0,16.26,16.27,16.24,16.24,326600.0
2019-08-08 12:00:00,16.24,16.25,16.22,16.23,229600.0,16.24,16.25,16.22,16.23,229600.0
2019-08-08 12:10:00,16.22,16.27,16.22,16.27,136300.0,16.22,16.27,16.22,16.27,136300.0
2019-08-08 12:20:00,16.27,16.28,16.25,16.26,260900.0,16.27,16.28,16.25,16.26,260900.0
2019-08-08 12:30:00,16.26,16.26,16.24,16.24,65000.0,16.26,16.26,16.24,16.24,65000.0
2019-08-08 12:40:00,16.24,16.26,16.24,16.26,85000.0,16.24,16.26,16.24,16.26,85000.0
2019-08-08 12:50:00,16.26,16.27,16.25,16.27,155200.0,16.26,16.27,16.25,16.27,155200.0
2019-08-08 13:00:00,16.27,16.28,16.26,16.26,328150.0,16.27,16.28,16.26,16.26,328150.0
2019-08-08 13:10:00,16.26,16.28,16.26,16.26,120400.0,16.26,16.28,16.26,16.26,120400.0
2019-08-08 13:20:00,16.26,16.26,16.22,16.22,406050.0,16.26,16.26,16.22,16.22,406050.0
2019-08-08 13:30:00,16.24,16.24,16.22,16.24,128600.0,16.24,16.24,16.22,16.24,128600.0
2019-08-08 13:40:00,16.24,16.26,16.24,16.24,201300.0,16.24,16.26,16.24,16.24,201300.0
2019-08-08 13:50:00,16.24,16.26,16.24,16.25,154800.0,16.24,16.26,16.24,16.25,154800.0
2019-08-08 14:00:00,16.25,16.25,16.23,16.24,112800.0,16.25,16.25,16.23,16.24,112800.0
2019-08-08 14:10:00,16.23,16.25,16.23,16.25,79800.0,16.23,16.25,16.23,16.25,79800.0
2019-08-08 14:20:00,16.24,16.25,16.23,16.25,40000.0,16.24,16.25,16.23,16.25,40000.0
2019-08-08 14:30:00,16.25,16.27,16.25,16.25,198650.0,16.25,16.27,16.25,16.25,198650.0
2019-08-08 14:40:00,16.25,16.27,16.24,16.24,188350.0,16.25,16.27,16.24,16.24,188350.0
2019-08-08 14:50:00,16.24,16.27,16.24,16.25,145000.0,16.24,16.27,16.24,16.25,145000.0
2019-08-08 15:00:00,16.24,16.26,16.24,16.25,100000.0,16.24,16.26,16.24,16.25,100000.0
2019-08-08 15:10:00,16.25,16.25,16.24,16.24,75750.0,16.25,16.25,16.24,16.24,75750.0
2019-08-08 15:20:00,16.24,16.24,16.22,16.23,252200.0,16.24,16.24,16.22,16.23,252200.0
2019-08-08 15:30:00,16.22,16.25,16.21,16.21,251700.0,16.22,16.25,16.21,16.21,251700.0
2019-08-08 15:40:00,16.22,16.25,16.22,16.25,974600.0,16.22,16.25,16.22,16.25,974600.0
2019-08-08 15:50:00,16.25,16.28,16.25,16.28,1223150.0,16.25,16.28,16.25,16.28,1223150.0
2019-08-09 09:30:00,16.26,16.39,16.24,16.35,1038450.0,16.26,16.39,16.24,16.35,1038450.0
2019-08-09 09:40:00,16.34,16.36,16.24,16.28,578450.0,16.34,16.36,16.24,16.28,578450.0
2019-08-09 09:50:00,16.27,16.31,16.26,16.28,480100.0,16.27,16.31,16.26,16.28,480100.0
2019-08-09 10:00:00,16.27,16.28,16.15,16.16,938800.0,16.27,16.28,16.15,16.16,938800.0
2019-08-09 10:10:00,16.18,16.21,16.15,16.17,370400.0,16.18,16.21,16.15,16.17,370400.0
2019-08-09 10:20:00,16.15,16.19,16.12,16.18,542000.0,16.15,16.19,16.12,16.18,542000.0
2019-08-09 10:30:00,16.19,16.2,16.14,16.16,286950.0,16.19,16.2,16.14,16.16,286950.0
2019-08-09 10:40:00,16.16,16.19,16.15,16.19,282900.0,16.16,16.19,16.15,16.19,282900.0
2019-08-09 10:50:00,16.19,16.25,16.19,16.24,426450.0,16.19,16.25,16.19,16.24,426450.0
2019-08-09 11:00:00,16.23,16.27,16.21,16.21,452100.0,16.23,16.27,16.21,16.21,452100.0
2019-08-09 11:10:00,16.22,16.24,16.21,16.22,253900.0,16.22,16.24,16.21,16.22,253900.0
2019-08-09 11:20:00,16.21,16.25,16.21,16.21,169050.0,16.21,16.25,16.21,16.21,169050.0
2019-08-09 11:30:00,16.21,16.23,16.21,16.23,95050.0,16.21,16.23,16.21,16.23,95050.0
2019-08-09 11:40:00,16.25,16.26,16.23,16.26,90700.0,16.25,16.26,16.23,16.26,90700.0
2019-08-09 11:50:00,16.27,16.27,16.26,16.27,62500.0,16.27,16.27,16.26,16.27,62500.0
2019-08-09 12:00:00,16.26,16.29,16.25,16.28,139900.0,16.26,16.29,16.25,16.28,139900.0
2019-08-09 12:10:00,16.29,16.3,16.27,16.27,141800.0,16.29,16.3,16.27,16.27,141800.0
2019-08-09 12:20:00,16.26,16.31,16.26,16.3,161000.0,16.26,16.31,16.26,16.3,161000.0
2019-08-09 12:30:00,16.3,16.32,16.3,16.32,122900.0,16.3,16.32,16.3,16.32,122900.0
2019-08-09 12:40:00,16.33,16.35,16.33,16.35,230000.0,16.33,16.35,16.33,16.35,230000.0
2019-08-09 12:50:00,16.36,16.41,16.35,16.36,822700.0,16.36,16.41,16.35,16.36,822700.0
2019-08-09 13:00:00,16.38,16.39,16.37,16.39,151250.0,16.38,16.39,16.37,16.39,151250.0
2019-08-09 13:10:00,16.38,16.41,16.37,16.39,191400.0,16.38,16.41,16.37,16.39,191400.0
2019-08-09 13:20:00,16.39,16.4,16.37,16.4,407850.0,16.39,16.4,16.37,16.4,407850.0
2019-08-09 13:30:00,16.41,16.42,16.4,16.4,115700.0,16.41,16.42,16.4,16.4,115700.0
2019-08-09 13:40:00,16.41,16.43,16.39,16.4,186850.0,16.41,16.43,16.39,16.4,186850.0
2019-08-09 13:50:00,16.39,16.41,16.39,16.39,184950.0,16.39,16.41,16.39,16.39,184950.0
2019-08-09 14:00:00,16.39,16.42,16.36,16.39,249350.0,16.39,16.42,16.36,16.39,249350.0
2019-08-09 14:10:00,16.4,16.42,16.4,16.42,102350.0,16.4,16.42,16.4,16.42,102350.0
2019-08-09 14:20:00,16.42,16.43,16.41,16.43,203850.0,16.42,16.43,16.41,16.43,203850.0
2019-08-09 14:30:00,16.43,16.44,16.4,16.42,202200.0,16.43,16.44,16.4,16.42,202200.0
2019-08-09 14:40:00,16.42,16.42,16.39,16.41,122550.0,16.42,16.42,16.39,16.41,122550.0
2019-08-09 14:50:00,16.4,16.44,16.4,16.43,712000.0,16.4,16.44,16.4,16.43,712000.0
2019-08-09 15:00:00,16.43,16.46,16.42,16.46,213500.0,16.43,16.46,16.42,16.46,213500.0
2019-08-09 15:10:00,16.45,16.45,16.42,16.42,79600.0,16.45,16.45,16.42,16.42,79600.0
2019-08-09 15:20:00,16.42,16.44,16.42,16.43,76150.0,16.42,16.44,16.42,16.43,76150.0
2019-08-09 15:30:00,16.43,16.45,16.42,16.44,187000.0,16.43,16.45,16.42,16.44,187000.0
2019-08-09 15:40:00,16.44,16.45,16.42,16.44,499950.0,16.44,16.45,16.42,16.44,499950.0
2019-08-09 15:50:00,16.43,16.44,16.35,16.36,1580550.0,16.43,16.44,16.35,16.36,1580550.0
2019-08-12 09:30:00,16.35,16.43,16.35,16.4,689950.0,16.35,16.43,16.35,16.4,689950.0
2019-08-12 09:40:00,16.4,16.4,16.29,16.29,712000.0,16.4,16.4,16.29,16.29,712000.0
2019-08-12 09:50:00,16.32,16.34,16.32,16.32,67500.0,16.32,16.34,16.32,16.32,67500.0
2019-08-12 10:00:00,16.34,16.4,16.33,16.38,383650.0,16.34,16.4,16.33,16.38,383650.0
2019-08-12 10:10:00,16.36,16.43,16.36,16.4,95000.0,16.36,16.43,16.36,16.4,95000.0
2019-08-12 10:20:00,16.41,16.45,16.41,16.42,577950.0,16.41,16.45,16.41,16.42,577950.0
2019-08-12 10:30:00,16.42,16.42,16.35,16.35,571550.0,16.42,16.42,16.35,16.35,571550.0
2019-08-12 10:40:00,16.36,16.36,16.29,16.33,308850.0,16.36,16.36,16.29,16.33,308850.0
2019-08-12 10:50:00,16.34,16.35,16.33,16.35,80850.0,16.34,16.35,16.33,16.35,80850.0
2019-08-12 11:00:00,16.32,16.34,16.28,16.29,724400.0,16.32,16.34,16.28,16.29,724400.0
2019-08-12 11:10:00,16.28,16.28,16.23,16.25,825750.0,16.28,16.28,16.23,16.25,825750.0
2019-08-12 11:20:00,16.27,16.31,16.27,16.31,407200.0,16.27,16.31,16.27,16.31,407200.0
2019-08-12 11:30:00,16.29,16.29,16.24,16.24,244650.0,16.29,16.29,16.24,16.24,244650.0
2019-08-12 11:40:00,16.24,16.3,16.24,16.3,127400.0,16.24,16.3,16.24,16.3,127400.0
2019-08-12 11:50:00,16.29,16.29,16.27,16.27,50000.0,16.29,16.29,16.27,16.27,50000.0
2019-08-12 12:00:00,16.27,16.27,16.25,16.25,127650.0,16.27,16.27,16.25,16.25,127650.0
2019-08-12 12:10:00,16.26,16.28,16.26,16.28,115600.0,16.26,16.28,16.26,16.28,115600.0
2019-08-12 12:20:00,16.29,16.3,16.28,16.3,70300.0,16.29,16.3,16.28,16.3,70300.0
2019-08-12 12:30:00,16.29,16.3,16.28,16.28,60000.0,16.29,16.3,16.28,16.28,60000.0
2019-08-12 12:40:00,16.29,16.29,16.25,16.26,106450.0,16.29,16.29,16.25,16.26,106450.0
2019-08-12 12:50:00,16.25,16.28,16.25,16.26,146750.0,16.25,16.28,16.25,16.26,146750.0
2019-08-12 13:00:00,16.25,16.27,16.24,16.27,85500.0,16.25,16.27,16.24,16.27,85500.0
2019-08-12 13:10:00,16.25,16.26,16.24,16.24,263450.0,16.25,16.26,16.24,16.24,263450.0
2019-08-12 13:20:00,16.23,16.26,16.23,16.25,273700.0,16.23,16.26,16.23,16.25,273700.0
2019-08-12 13:30:00,16.23,16.25,16.23,16.24,56900.0,16.23,16.25,16.23,16.24,56900.0
2019-08-12 13:40:00,16.23,16.24,16.18,16.18,198000.0,16.23,16.24,16.18,16.18,198000.0
2019-08-12 13:50:00,16.18,16.19,16.16,16.18,244800.0,16.18,16.19,16.16,16.18,244800.0
2019-08-12 14:00:00,16.18,16.19,16.17,16.19,60000.0,16.18,16.19,16.17,16.19,60000.0
2019-08-12 14:10:00,16.19,16.21,16.18,16.18,115000.0,16.19,16.21,16.18,16.18,115000.0
2019-08-12 14:20:00,16.18,16.18,16.16,16.16,165750.0,16.18,16.18,16.16,16.16,165750.0
2019-08-12 14:30:00,16.17,16.19,16.17,16.19,80000.0,16.17,16.19,16.17,16.19,80000.0
2019-08-12 14:40:00,16.18,16.18,16.13,16.18,466600.0,16.18,16.18,16.13,16.18,466600.0
2019-08-12 14:50:00,16.17,16.18,16.13,16.14,170000.0,16.17,16.18,16.13,16.14,170000.0
2019-08-12 15:00:00,16.15,16.19,16.14,16.19,263600.0,16.15,16.19,16.14,16.19,263600.0
2019-08-12 15:10:00,16.19,16.19,16.16,16.18,85050.0,16.19,16.19,16.16,16.18,85050.0
2019-08-12 15:20:00,16.19,16.2,16.19,16.2,55350.0,16.19,16.2,16.19,16.2,55350.0
2019-08-12 15:30:00,16.21,16.22,16.21,16.22,37500.0,16.21,16.22,16.21,16.22,37500.0
2019-08-12 15:40:00,16.24,16.25,16.24,16.24,20000.0,16.24,16.25,16.24,16.24,20000.0
2019-08-12 15:50:00,16.23,16.26,16.23,16.26,150000.0,16.23,16.26,16.23,16.26,150000.0
2019-08-13 09:30:00,16.16,16.32,16.14,16.28,340200.0,16.16,16.32,16.14,16.28,340200.0
2019-08-13 09:40:00,16.27,16.42,16.23,16.4,532550.0,16.27,16.42,16.23,16.4,532550.0
2019-08-13 09:50:00,16.39,16.41,16.31,16.41,415250.0,16.39,16.41,16.31,16.41,415250.0
2019-08-13 10:00:00,16.38,16.39,16.33,16.37,898400.0,16.38,16.39,16.33,16.37,898400.0
2019-08-13 10:10:00,16.37,16.38,16.31,16.35,448000.0,16.37,16.38,16.31,16.35,448000.0
2019-08-13 10:20:00,16.36,16.43,16.33,16.41,233200.0,16.36,16.43,16.33,16.41,233200.0
2019-08-13 10:30:00,16.39,16.39,16.33,16.33,244550.0,16.39,16.39,16.33,16.33,244550.0
2019-08-13 10:40:00,16.34,16.36,16.32,16.32,143050.0,16.34,16.36,16.32,16.32,143050.0
2019-08-13 10:50:00,16.32,16.33,16.3,16.31,236450.0,16.32,16.33,16.3,16.31,236450.0
2019-08-13 11:00:00,16.31,16.32,16.28,16.31,353950.0,16.31,16.32,16.28,16.31,353950.0
2019-08-13 11:10:00,16.31,16.4,16.31,16.33,896950.0,16.31,16.4,16.31,16.33,896950.0
2019-08-13 11:20:00,16.34,16.35,16.3,16.32,240100.0,16.34,16.35,16.3,16.32,240100.0
2019-08-13 11:30:00,16.32,16.36,16.32,16.35,174200.0,16.32,16.36,16.32,16.35,174200.0
2019-08-13 11:40:00,16.35,16.4,16.35,16.39,355750.0,16.35,16.4,16.35,16.39,355750.0
2019-08-13 11:50:00,16.4,16.41,16.36,16.38,730550.0,16.4,16.41,16.36,16.38,730550.0
2019-08-13 12:00:00,16.37,16.38,16.35,16.38,240900.0,16.37,16.38,16.35,16.38,240900.0
2019-08-13 12:10:00,16.38,16.4,16.37,16.4,46000.0,16.38,16.4,16.37,16.4,46000.0
2019-08-13 12:20:00,16.4,16.4,16.4,16.4,25000.0,16.4,16.4,16.4,16.4,25000.0
2019-08-13 12:30:00,16.38,16.39,16.37,16.37,251150.0,16.38,16.39,16.37,16.37,251150.0
2019-08-13 12:40:00,16.37,16.37,16.35,16.35,20000.0,16.37,16.37,16.35,16.35,20000.0
2019-08-13 12:50:00,16.36,16.36,16.33,16.33,177950.0,16.36,16.36,16.33,16.33,177950.0
2019-08-13 13:00:00,16.33,16.35,16.33,16.33,60000.0,16.33,16.35,16.33,16.33,60000.0
2019-08-13 13:10:00,16.35,16.36,16.31,16.32,358250.0,16.35,16.36,16.31,16.32,358250.0
2019-08-13 13:20:00,16.31,16.32,16.31,16.32,15000.0,16.31,16.32,16.31,16.32,15000.0
2019-08-13 13:30:00,16.32,16.34,16.3,16.33,155900.0,16.32,16.34,16.3,16.33,155900.0
2019-08-13 13:40:00,16.33,16.33,16.28,16.28,347600.0,16.33,16.33,16.28,16.28,347600.0
2019-08-13 13:50:00,16.28,16.33,16.27,16.31,237300.0,16.28,16.33,16.27,16.31,237300.0
2019-08-13 14:00:00,16.31,16.31,16.28,16.29,85350.0,16.31,16.31,16.28,16.29,85350.0
2019-08-13 14:10:00,16.29,16.3,16.28,16.29,54050.0,16.29,16.3,16.28,16.29,54050.0
2019-08-13 14:20:00,16.31,16.35,16.31,16.35,175800.0,16.31,16.35,16.31,16.35,175800.0
2019-08-13 14:30:00,16.34,16.35,16.33,16.33,125000.0,16.34,16.35,16.33,16.33,125000.0
2019-08-13 14:40:00,16.34,16.35,16.34,16.35,80000.0,16.34,16.35,16.34,16.35,80000.0
2019-08-13 14:50:00,16.34,16.38,16.34,16.34,168950.0,16.34,16.38,16.34,16.34,168950.0
2019-08-13 15:00:00,16.34,16.35,16.31,16.32,131500.0,16.34,16.35,16.31,16.32,131500.0
2019-08-13 15:10:00,16.33,16.33,16.32,16.33,35250.0,16.33,16.33,16.32,16.33,35250.0
2019-08-13 15:20:00,16.33,16.33,16.31,16.31,70000.0,16.33,16.33,16.31,16.31,70000.0
2019-08-13 15:30:00,16.31,16.32,16.3,16.31,150000.0,16.31,16.32,16.3,16.31,150000.0
2019-08-13 15:40:00,16.31,16.32,16.31,16.32,185000.0,16.31,16.32,16.31,16.32,185000.0
2019-08-13 15:50:00,16.32,16.35,16.32,16.34,517150.0,16.32,16.35,16.32,16.34,517150.0
2019-08-14 09:30:00,16.16,16.24,16.12,16.22,755900.0,16.16,16.24,16.12,16.22,755900.0
2019-08-14 09:40:00,16.22,16.22,16.06,16.07,699150.0,16.22,16.22,16.06,16.07,699150.0
2019-08-14 09:50:00,16.06,16.19,16.06,16.18,651550.0,16.06,16.19,16.06,16.18,651550.0
2019-08-14 10:00:00,16.14,16.18,16.11,16.15,361950.0,16.14,16.18,16.11,16.15,361950.0
2019-08-14 10:10:00,16.18,16.2,16.16,16.18,170150.0,16.18,16.2,16.16,16.18,170150.0
2019-08-14 10:20:00,16.18,16.21,16.16,16.2,250800.0,16.18,16.21,16.16,16.2,250800.0
2019-08-14 10:30:00,16.21,16.21,16.17,16.18,155900.0,16.21,16.21,16.17,16.18,155900.0
2019-08-14 10:40:00,16.17,16.2,16.16,16.18,329150.0,16.17,16.2,16.16,16.18,329150.0
2019-08-14 10:50:00,16.18,16.18,16.13,16.13,162350.0,16.18,16.18,16.13,16.13,162350.0
2019-08-14 11:00:00,16.13,16.17,16.09,16.09,215450.0,16.13,16.17,16.09,16.09,215450.0
2019-08-14 11:10:00,16.09,16.09,16.06,16.07,344000.0,16.09,16.09,16.06,16.07,344000.0
2019-08-14 11:20:00,16.08,16.11,16.07,16.08,215250.0,16.08,16.11,16.07,16.08,215250.0
2019-08-14 11:30:00,16.08,16.1,16.07,16.07,241700.0,16.08,16.1,16.07,16.07,241700.0
2019-08-14 11:40:00,16.06,16.07,16.04,16.06,257500.0,16.06,16.07,16.04,16.06,257500.0
2019-08-14 11:50:00,16.09,16.09,16.04,16.05,199200.0,16.09,16.09,16.04,16.05,199200.0
2019-08-14 12:00:00,16.04,16.05,16.02,16.02,291050.0,16.04,16.05,16.02,16.02,291050.0
2019-08-14 12:10:00,16.02,16.04,15.99,16.03,194150.0,16.02,16.04,15.99,16.03,194150.0
2019-08-14 12:20:00,16.03,16.03,16.0,16.01,151900.0,16.03,16.03,16.0,16.01,151900.0
2019-08-14 12:30:00,16.01,16.05,16.01,16.02,522900.0,16.01,16.05,16.01,16.02,522900.0
2019-08-14 12:40:00,16.01,16.01,15.97,15.97,290000.0,16.01,16.01,15.97,15.97,290000.0
2019-08-14 12:50:00,15.96,15.97,15.89,15.91,382350.0,15.96,15.97,15.89,15.91,382350.0
2019-08-14 13:00:00,15.9,15.93,15.89,15.93,193200.0,15.9,15.93,15.89,15.93,193200.0
2019-08-14 13:10:00,15.93,15.95,15.92,15.95,299250.0,15.93,15.95,15.92,15.95,299250.0
2019-08-14 13:20:00,15.93,16.03,15.93,15.97,376200.0,15.93,16.03,15.93,15.97,376200.0
2019-08-14 13:30:00,15.97,16.01,15.97,16.01,198100.0,15.97,16.01,15.97,16.01,198100.0
2019-08-14 13:40:00,16.01,16.03,16.01,16.03,149550.0,16.01,16.03,16.01,16.03,149550.0
2019-08-14 13:50:00,16.04,16.04,16.0,16.0,60000.0,16.04,16.04,16.0,16.0,60000.0
2019-08-14 14:00:00,15.99,16.01,15.98,16.01,490250.0,15.99,16.01,15.98,16.01,490250.0
2019-08-14 14:10:00,16.02,16.08,16.01,16.08,595750.0,16.02,16.08,16.01,16.08,595750.0
2019-08-14 14:20:00,16.05,16.05,16.02,16.02,95000.0,16.05,16.05,16.02,16.02,95000.0
2019-08-14 14:30:00,16.02,16.02,15.97,15.97,294250.0,16.02,16.02,15.97,15.97,294250.0
2019-08-14 14:40:00,15.97,16.01,15.96,15.97,263600.0,15.97,16.01,15.96,15.97,263600.0
2019-08-14 14:50:00,15.97,16.01,15.97,15.99,177750.0,15.97,16.01,15.97,15.99,177750.0
2019-08-14 15:00:00,16.0,16.04,15.99,16.02,206850.0,16.0,16.04,15.99,16.02,206850.0
2019-08-14 15:10:00,16.03,16.04,15.98,16.01,320000.0,16.03,16.04,15.98,16.01,320000.0
2019-08-14 15:20:00,15.99,16.01,15.95,15.99,236300.0,15.99,16.01,15.95,15.99,236300.0
2019-08-14 15:30:00,15.98,15.98,15.95,15.96,306800.0,15.98,15.98,15.95,15.96,306800.0
2019-08-14 15:40:00,15.96,15.98,15.93,15.93,512150.0,15.96,15.98,15.93,15.93,512150.0
2019-08-14 15:50:00,15.93,15.98,15.91,15.92,1054650.0,15.93,15.98,15.91,15.92,1054650.0
2019-08-15 09:30:00,16.0,16.06,15.94,16.01,839900.0,16.0,16.06,15.94,16.01,839900.0
2019-08-15 09:40:00,16.01,16.12,15.97,16.08,294700.0,16.01,16.12,15.97,16.08,294700.0
2019-08-15 09:50:00,16.06,16.07,16.01,16.01,125000.0,16.06,16.07,16.01,16.01,125000.0
2019-08-15 10:00:00,16.04,16.07,16.01,16.07,222050.0,16.04,16.07,16.01,16.07,222050.0
2019-08-15 10:10:00,16.06,16.06,16.03,16.04,140800.0,16.06,16.06,16.03,16.04,140800.0
2019-08-15 10:20:00,16.04,16.06,16.0,16.0,141300.0,16.04,16.06,16.0,16.0,141300.0
2019-08-15 10:30:00,15.99,16.04,15.97,16.0,143300.0,15.99,16.04,15.97,16.0,143300.0
2019-08-15 10:40:00,15.98,16.03,15.97,16.0,239900.0,15.98,16.03,15.97,16.0,239900.0
2019-08-15 10:50:00,15.99,16.01,15.97,15.98,337300.0,15.99,16.01,15.97,15.98,337300.0
2019-08-15 11:00:00,15.97,15.99,15.94,15.96,347800.0,15.97,15.99,15.94,15.96,347800.0
2019-08-15 11:10:00,15.95,15.99,15.95,15.99,311600.0,15.95,15.99,15.95,15.99,311600.0
2019-08-15 11:20:00,15.97,16.04,15.97,16.04,85750.0,15.97,16.04,15.97,16.04,85750.0
2019-08-15 11:30:00,16.05,16.06,16.03,16.04,354000.0,16.05,16.06,16.03,16.04,354000.0
2019-08-15 11:40:00,16.05,16.09,16.04,16.09,180150.0,16.05,16.09,16.04,16.09,180150.0
2019-08-15 11:50:00,16.07,16.11,16.04,16.11,128950.0,16.07,16.11,16.04,16.11,128950.0
2019-08-15 12:00:00,16.09,16.1,16.08,16.1,110000.0,16.09,16.1,16.08,16.1,110000.0
2019-08-15 12:10:00,16.1,16.11,16.1,16.1,45400.0,16.1,16.11,16.1,16.1,45400.0
2019-08-15 12:20:00,16.11,16.12,16.08,16.08,115550.0,16.11,16.12,16.08,16.08,115550.0
2019-08-15 12:30:00,16.07,16.1,16.07,16.1,45000.0,16.07,16.1,16.07,16.1,45000.0
2019-08-15 12:40:00,16.08,16.09,16.06,16.07,115600.0,16.08,16.09,16.06,16.07,115600.0
2019-08-15 12:50:00,16.06,16.08,16.05,16.05,55900.0,16.06,16.08,16.05,16.05,55900.0
2019-08-15 13:00:00,16.06,16.09,16.05,16.08,367550.0,16.06,16.09,16.05,16.08,367550.0
2019-08-15 13:10:00,16.08,16.09,16.07,16.09,71250.0,16.08,16.09,16.07,16.09,71250.0
2019-08-15 13:20:00,16.08,16.09,16.05,16.06,100000.0,16.08,16.09,16.05,16.06,100000.0
2019-08-15 13:30:00,16.06,16.1,16.04,16.08,220550.0,16.06,16.1,16.04,16.08,220550.0
2019-08-15 13:40:00,16.07,16.07,16.02,16.02,65000.0,16.07,16.07,16.02,16.02,65000.0
2019-08-15 13:50:00,16.02,16.03,15.98,16.0,420450.0,16.02,16.03,15.98,16.0,420450.0
2019-08-15 14:00:00,16.01,16.04,16.0,16.02,361550.0,16.01,16.04,16.0,16.02,361550.0
2019-08-15 14:10:00,16.04,16.08,16.04,16.04,383350.0,16.04,16.08,16.04,16.04,383350.0
2019-08-15 14:20:00,16.04,16.1,16.04,16.08,908150.0,16.04,16.1,16.04,16.08,908150.0
2019-08-15 14:30:00,16.09,16.1,16.07,16.08,305400.0,16.09,16.1,16.07,16.08,305400.0
2019-08-15 14:40:00,16.07,16.09,16.06,16.09,76800.0,16.07,16.09,16.06,16.09,76800.0
2019-08-15 14:50:00,16.08,16.12,16.07,16.1,322400.0,16.08,16.12,16.07,16.1,322400.0
2019-08-15 15:00:00,16.12,16.13,16.11,16.13,266200.0,16.12,16.13,16.11,16.13,266200.0
2019-08-15 15:10:00,16.12,16.14,16.11,16.13,105800.0,16.12,16.14,16.11,16.13,105800.0
2019-08-15 15:20:00,16.13,16.14,16.12,16.14,123100.0,16.13,16.14,16.12,16.14,123100.0
2019-08-15 15:30:00,16.14,16.18,16.13,16.17,654100.0,16.14,16.18,16.13,16.17,654100.0
2019-08-15 15:40:00,16.18,16.22,16.17,16.22,453550.0,16.18,16.22,16.17,16.22,453550.0
2019-08-15 15:50:00,16.22,16.23,16.19,16.19,1007400.0,16.22,16.23,16.19,16.19,1007400.0
2019-08-16 09:30:00,16.26,16.36,16.26,16.31,850300.0,16.26,16.36,16.26,16.31,850300.0
2019-08-16 09:40:00,16.29,16.29,16.23,16.23,411050.0,16.29,16.29,16.23,16.23,411050.0
2019-08-16 09:50:00,16.22,16.22,16.18,16.18,325950.0,16.22,16.22,16.18,16.18,325950.0
2019-08-16 10:00:00,16.18,16.19,16.16,16.19,132450.0,16.18,16.19,16.16,16.19,132450.0
2019-08-16 10:10:00,16.19,16.2,16.13,16.13,366200.0,16.19,16.2,16.13,16.13,366200.0
2019-08-16 10:20:00,16.13,16.19,16.11,16.12,360150.0,16.13,16.19,16.11,16.12,360150.0
2019-08-16 10:30:00,16.11,16.18,16.11,16.17,725400.0,16.11,16.18,16.11,16.17,725400.0
2019-08-16 10:40:00,16.17,16.22,16.17,16.21,283650.0,16.17,16.22,16.17,16.21,283650.0
2019-08-16 10:50:00,16.2,16.22,16.2,16.22,55250.0,16.2,16.22,16.2,16.22,55250.0
2019-08-16 11:00:00,16.22,16.27,16.22,16.26,575500.0,16.22,16.27,16.22,16.26,575500.0
2019-08-16 11:10:00,16.25,16.27,16.24,16.25,208100.0,16.25,16.27,16.24,16.25,208100.0
2019-08-16 11:20:00,16.26,16.3,16.26,16.27,125850.0,16.26,16.3,16.26,16.27,125850.0
2019-08-16 11:30:00,16.27,16.27,16.24,16.24,335400.0,16.27,16.27,16.24,16.24,335400.0
2019-08-16 11:40:00,16.25,16.25,16.23,16.25,67350.0,16.25,16.25,16.23,16.25,67350.0
2019-08-16 11:50:00,16.26,16.28,16.25,16.27,408200.0,16.26,16.28,16.25,16.27,408200.0
2019-08-16 12:00:00,16.26,16.27,16.26,16.27,85000.0,16.26,16.27,16.26,16.27,85000.0
2019-08-16 12:10:00,16.28,16.29,16.25,16.26,414650.0,16.28,16.29,16.25,16.26,414650.0
2019-08-16 12:20:00,16.25,16.29,16.25,16.29,73100.0,16.25,16.29,16.25,16.29,73100.0
2019-08-16 12:30:00,16.29,16.3,16.28,16.3,149200.0,16.29,16.3,16.28,16.3,149200.0
2019-08-16 12:40:00,16.3,16.33,16.3,16.32,248250.0,16.3,16.33,16.3,16.32,248250.0
2019-08-16 12:50:00,16.33,16.33,16.31,16.32,40000.0,16.33,16.33,16.31,16.32,40000.0
2019-08-16 13:00:00,16.31,16.33,16.3,16.33,102500.0,16.31,16.33,16.3,16.33,102500.0
2019-08-16 13:10:00,16.33,16.33,16.32,16.32,89000.0,16.33,16.33,16.32,16.32,89000.0
2019-08-16 13:20:00,16.32,16.33,16.32,16.32,45000.0,16.32,16.33,16.32,16.32,45000.0
2019-08-16 13:30:00,16.33,16.33,16.32,16.32,90350.0,16.33,16.33,16.32,16.32,90350.0
2019-08-16 13:40:00,16.33,16.33,16.32,16.32,30000.0,16.33,16.33,16.32,16.32,30000.0
2019-08-16 13:50:00,16.32,16.33,16.32,16.33,55000.0,16.32,16.33,16.32,16.33,55000.0
2019-08-16 14:00:00,16.32,16.32,16.29,16.29,95000.0,16.32,16.32,16.29,16.29,95000.0
2019-08-16 14:10:00,16.28,16.3,16.28,16.3,61100.0,16.28,16.3,16.28,16.3,61100.0
2019-08-16 14:20:00,16.29,16.29,16.28,16.28,30000.0,16.29,16.29,16.28,16.28,30000.0
2019-08-16 14:30:00,16.29,16.29,16.26,16.26,110000.0,16.29,16.29,16.26,16.26,110000.0
2019-08-16 14:40:00,16.24,16.3,16.24,16.29,101200.0,16.24,16.3,16.24,16.29,101200.0
2019-08-16 14:50:00,16.29,16.32,16.29,16.32,207950.0,16.29,16.32,16.29,16.32,207950.0
2019-08-16 15:00:00,16.32,16.36,16.32,16.36,229200.0,16.32,16.36,16.32,16.36,229200.0
2019-08-16 15:10:00,16.35,16.36,16.35,16.36,141750.0,16.35,16.36,16.35,16.36,141750.0
2019-08-16 15:20:00,16.35,16.36,16.32,16.32,230450.0,16.35,16.36,16.32,16.32,230450.0
2019-08-16 15:30:00,16.32,16.35,16.32,16.34,388900.0,16.32,16.35,16.32,16.34,388900.0
2019-08-16 15:40:00,16.34,16.35,16.32,16.35,384450.0,16.34,16.35,16.32,16.35,384450.0
2019-08-16 15:50:00,16.35,16.37,16.34,16.35,527900.0,16.35,16.37,16.34,16.35,527900.0
2019-08-19 09:30:00,16.49,16.5,16.37,16.4,809750.0,16.49,16.5,16.37,16.4,809750.0
2019-08-19 09:40:00,16.38,16.38,16.28,16.3,813000.0,16.38,16.38,16.28,16.3,813000.0
2019-08-19 09:50:00,16.29,16.3,16.26,16.3,439850.0,16.29,16.3,16.26,16.3,439850.0
2019-08-19 10:00:00,16.3,16.33,16.29,16.32,390800.0,16.3,16.33,16.29,16.32,390800.0
2019-08-19 10:10:00,16.32,16.32,16.29,16.29,139400.0,16.32,16.32,16.29,16.29,139400.0
2019-08-19 10:20:00,16.29,16.31,16.27,16.3,392150.0,16.29,16.31,16.27,16.3,392150.0
2019-08-19 10:30:00,16.31,16.33,16.29,16.33,121400.0,16.31,16.33,16.29,16.33,121400.0
2019-08-19 10:40:00,16.33,16.36,16.33,16.36,80150.0,16.33,16.36,16.33,16.36,80150.0
2019-08-19 10:50:00,16.36,16.38,16.35,16.37,150650.0,16.36,16.38,16.35,16.37,150650.0
2019-08-19 11:00:00,16.37,16.4,16.37,16.39,194750.0,16.37,16.4,16.37,16.39,194750.0
2019-08-19 11:10:00,16.4,16.43,16.4,16.42,363750.0,16.4,16.43,16.4,16.42,363750.0
2019-08-19 11:20:00,16.44,16.46,16.44,16.44,177950.0,16.44,16.46,16.44,16.44,177950.0
2019-08-19 11:30:00,16.43,16.46,16.43,16.46,151500.0,16.43,16.46,16.43,16.46,151500.0
2019-08-19 11:40:00,16.44,16.44,16.43,16.44,125000.0,16.44,16.44,16.43,16.44,125000.0
2019-08-19 11:50:00,16.44,16.44,16.42,16.43,137500.0,16.44,16.44,16.42,16.43,137500.0
2019-08-19 12:00:00,16.44,16.44,16.43,16.43,65000.0,16.44,16.44,16.43,16.43,65000.0
2019-08-19 12:10:00,16.43,16.44,16.42,16.42,110100.0,16.43,16.44,16.42,16.42,110100.0
2019-08-19 12:20:00,16.42,16.42,16.41,16.42,342800.0,16.42,16.42,16.41,16.42,342800.0
2019-08-19 12:30:00,16.43,16.43,16.41,16.41,75000.0,16.43,16.43,16.41,16.41,75000.0
2019-08-19 12:40:00,16.42,16.44,16.41,16.42,180850.0,16.42,16.44,16.41,16.42,180850.0
2019-08-19 12:50:00,16.42,16.43,16.41,16.42,58900.0,16.42,16.43,16.41,16.42,58900.0
2019-08-19 13:00:00,16.41,16.42,16.4,16.42,88000.0,16.41,16.42,16.4,16.42,88000.0
2019-08-19 13:10:00,16.42,16.43,16.41,16.42,40000.0,16.42,16.43,16.41,16.42,40000.0
2019-08-19 13:20:00,16.43,16.43,16.41,16.41,40000.0,16.43,16.43,16.41,16.41,40000.0
2019-08-19 13:30:00,16.41,16.43,16.41,16.43,90000.0,16.41,16.43,16.41,16.43,90000.0
2019-08-19 13:40:00,16.43,16.46,16.43,16.45,79300.0,16.43,16.46,16.43,16.45,79300.0
2019-08-19 13:50:00,16.46,16.46,16.43,16.44,382750.0,16.46,16.46,16.43,16.44,382750.0
2019-08-19 14:00:00,16.44,16.44,16.42,16.43,92050.0,16.44,16.44,16.42,16.43,92050.0
2019-08-19 14:10:00,16.44,16.44,16.43,16.44,76550.0,16.44,16.44,16.43,16.44,76550.0
2019-08-19 14:20:00,16.44,16.46,16.43,16.45,197900.0,16.44,16.46,16.43,16.45,197900.0
2019-08-19 14:30:00,16.44,16.45,16.44,16.45,66850.0,16.44,16.45,16.44,16.45,66850.0
2019-08-19 14:40:00,16.45,16.45,16.43,16.44,105000.0,16.45,16.45,16.43,16.44,105000.0
2019-08-19 14:50:00,16.43,16.44,16.43,16.44,85000.0,16.43,16.44,16.43,16.44,85000.0
2019-08-19 15:00:00,16.45,16.45,16.43,16.43,142500.0,16.45,16.45,16.43,16.43,142500.0
2019-08-19 15:10:00,16.42,16.43,16.41,16.43,197500.0,16.42,16.43,16.41,16.43,197500.0
2019-08-19 15:20:00,16.42,16.43,16.42,16.43,120100.0,16.42,16.43,16.42,16.43,120100.0
2019-08-19 15:30:00,16.43,16.44,16.43,16.43,113000.0,16.43,16.44,16.43,16.43,113000.0
2019-08-19 15:40:00,16.42,16.44,16.41,16.43,311950.0,16.42,16.44,16.41,16.43,311950.0
2019-08-19 15:50:00,16.43,16.43,16.38,16.4,641650.0,16.43,16.43,16.38,16.4,641650.0
2019-08-20 09:30:00,16.46,16.46,16.36,16.41,263900.0,16.46,16.46,16.36,16.41,263900.0
2019-08-20 09:40:00,16.4,16.4,16.34,16.35,252150.0,16.4,16.4,16.34,16.35,252150.0
2019-08-20 09:50:00,16.37,16.38,16.35,16.37,79000.0,16.37,16.38,16.35,16.37,79000.0
2019-08-20 10:00:00,16.38,16.4,16.36,16.39,239250.0,16.38,16.4,16.36,16.39,239250.0
2019-08-20 10:10:00,16.39,16.41,16.39,16.41,47500.0,16.39,16.41,16.39,16.41,47500.0
2019-08-20 10:20:00,16.43,16.43,16.38,16.41,365350.0,16.43,16.43,16.38,16.41,365350.0
2019-08-20 10:30:00,16.4,16.41,16.4,16.41,90350.0,16.4,16.41,16.4,16.41,90350.0
2019-08-20 10:40:00,16.4,16.43,16.39,16.41,87800.0,16.4,16.43,16.39,16.41,87800.0
2019-08-20 10:50:00,16.41,16.46,16.41,16.44,127350.0,16.41,16.46,16.41,16.44,127350.0
2019-08-20 11:00:00,16.44,16.45,16.39,16.41,293650.0,16.44,16.45,16.39,16.41,293650.0
2019-08-20 11:10:00,16.45,16.47,16.44,16.47,328700.0,16.45,16.47,16.44,16.47,328700.0
2019-08-20 11:20:00,16.47,16.47,16.45,16.46,110000.0,16.47,16.47,16.45,16.46,110000.0
2019-08-20 11:30:00,16.46,16.47,16.45,16.45,64050.0,16.46,16.47,16.45,16.45,64050.0
2019-08-20 11:40:00,16.45,16.46,16.43,16.44,164300.0,16.45,16.46,16.43,16.44,164300.0
2019-08-20 11:50:00,16.43,16.44,16.43,16.44,257950.0,16.43,16.44,16.43,16.44,257950.0
2019-08-20 12:00:00,16.43,16.44,16.43,16.43,86500.0,16.43,16.44,16.43,16.43,86500.0
2019-08-20 12:10:00,16.43,16.45,16.43,16.45,82900.0,16.43,16.45,16.43,16.45,82900.0
2019-08-20 12:20:00,16.45,16.45,16.44,16.44,92200.0,16.45,16.45,16.44,16.44,92200.0
2019-08-20 12:30:00,16.44,16.45,16.44,16.44,45050.0,16.44,16.45,16.44,16.44,45050.0
2019-08-20 12:40:00,16.43,16.45,16.43,16.45,21000.0,16.43,16.45,16.43,16.45,21000.0
2019-08-20 12:50:00,16.44,16.46,16.44,16.46,42850.0,16.44,16.46,16.44,16.46,42850.0
2019-08-20 13:00:00,16.45,16.46,16.42,16.44,205100.0,16.45,16.46,16.42,16.44,205100.0
2019-08-20 13:10:00,16.44,16.46,16.44,16.46,45000.0,16.44,16.46,16.44,16.46,45000.0
2019-08-20 13:20:00,16.45,16.45,16.42,16.43,195150.0,16.45,16.45,16.42,16.43,195150.0
2019-08-20 13:30:00,16.43,16.44,16.42,16.43,75000.0,16.43,16.44,16.42,16.43,75000.0
2019-08-20 13:40:00,16.44,16.44,16.43,16.43,78450.0,16.44,16.44,16.43,16.43,78450.0
2019-08-20 13:50:00,16.42,16.43,16.42,16.43,36000.0,16.42,16.43,16.42,16.43,36000.0
2019-08-20 14:00:00,16.44,16.44,16.4,16.4,194150.0,16.44,16.44,16.4,16.4,194150.0
2019-08-20 14:10:00,16.41,16.46,16.41,16.46,186600.0,16.41,16.46,16.41,16.46,186600.0
2019-08-20 14:20:00,16.45,16.45,16.44,16.44,70000.0,16.45,16.45,16.44,16.44,70000.0
2019-08-20 14:30:00,16.45,16.47,16.45,16.45,147100.0,16.45,16.47,16.45,16.45,147100.0
2019-08-20 14:40:00,16.46,16.46,16.44,16.46,52550.0,16.46,16.46,16.44,16.46,52550.0
2019-08-20 14:50:00,16.45,16.45,16.43,16.43,85000.0,16.45,16.45,16.43,16.43,85000.0
2019-08-20 15:00:00,16.44,16.45,16.43,16.44,73000.0,16.44,16.45,16.43,16.44,73000.0
2019-08-20 15:10:00,16.44,16.44,16.42,16.42,76850.0,16.44,16.44,16.42,16.42,76850.0
2019-08-20 15:20:00,16.43,16.44,16.43,16.43,223250.0,16.43,16.44,16.43,16.43,223250.0
2019-08-20 15:30:00,16.43,16.44,16.42,16.43,123200.0,16.43,16.44,16.42,16.43,123200.0
2019-08-20 15:40:00,16.43,16.43,16.42,16.43,140000.0,16.43,16.43,16.42,16.43,140000.0
2019-08-20 15:50:00,16.43,16.44,16.38,16.4,449050.0,16.43,16.44,16.38,16.4,449050.0
2019-08-21 09:30:00,16.45,16.49,16.43,16.49,198200.0,16.45,16.49,16.43,16.49,198200.0
2019-08-21 09:40:00,16.47,16.49,16.43,16.43,459650.0,16.47,16.49,16.43,16.43,459650.0
2019-08-21 09:50:00,16.45,16.45,16.44,16.45,50000.0,16.45,16.45,16.44,16.45,50000.0
2019-08-21 10:00:00,16.44,16.44,16.41,16.43,27050.0,16.44,16.44,16.41,16.43,27050.0
2019-08-21 10:10:00,16.41,16.42,16.41,16.41,47900.0,16.41,16.42,16.41,16.41,47900.0
2019-08-21 10:20:00,16.41,16.43,16.41,16.43,164250.0,16.41,16.43,16.41,16.43,164250.0
2019-08-21 10:30:00,16.43,16.45,16.43,16.43,165100.0,16.43,16.45,16.43,16.43,165100.0
2019-08-21 10:40:00,16.42,16.44,16.42,16.43,125050.0,16.42,16.44,16.42,16.43,125050.0
2019-08-21 10:50:00,16.43,16.44,16.43,16.44,190900.0,16.43,16.44,16.43,16.44,190900.0
2019-08-21 11:00:00,16.43,16.47,16.43,16.47,127550.0,16.43,16.47,16.43,16.47,127550.0
2019-08-21 11:10:00,16.47,16.5,16.47,16.5,134550.0,16.47,16.5,16.47,16.5,134550.0
2019-08-21 11:20:00,16.49,16.5,16.48,16.49,145550.0,16.49,16.5,16.48,16.49,145550.0
2019-08-21 11:30:00,16.49,16.5,16.48,16.49,220000.0,16.49,16.5,16.48,16.49,220000.0
2019-08-21 11:40:00,16.49,16.49,16.46,16.46,256650.0,16.49,16.49,16.46,16.46,256650.0
2019-08-21 11:50:00,16.46,16.48,16.46,16.47,110750.0,16.46,16.48,16.46,16.47,110750.0
2019-08-21 12:00:00,16.47,16.48,16.47,16.47,155000.0,16.47,16.48,16.47,16.47,155000.0
2019-08-21 12:10:00,16.48,16.48,16.47,16.47,57500.0,16.48,16.48,16.47,16.47,57500.0
2019-08-21 12:20:00,16.47,16.47,16.47,16.47,10000.0,16.47,16.47,16.47,16.47,10000.0
2019-08-21 12:30:00,16.47,16.48,16.46,16.47,81050.0,16.47,16.48,16.46,16.47,81050.0
2019-08-21 12:40:00,16.47,16.48,16.46,16.48,144150.0,16.47,16.48,16.46,16.48,144150.0
2019-08-21 12:50:00,16.47,16.49,16.47,16.47,215000.0,16.47,16.49,16.47,16.47,215000.0
2019-08-21 13:00:00,16.46,16.48,16.46,16.48,111000.0,16.46,16.48,16.46,16.48,111000.0
2019-08-21 13:10:00,16.48,16.49,16.48,16.49,50000.0,16.48,16.49,16.48,16.49,50000.0
2019-08-21 13:20:00,16.48,16.48,16.45,16.46,195150.0,16.48,16.48,16.45,16.46,195150.0
2019-08-21 13:30:00,16.46,16.47,16.46,16.46,146400.0,16.46,16.47,16.46,16.46,146400.0
2019-08-21 13:40:00,16.46,16.48,16.46,16.48,91400.0,16.46,16.48,16.46,16.48,91400.0
2019-08-21 13:50:00,16.49,16.49,16.48,16.48,70850.0,16.49,16.49,16.48,16.48,70850.0
2019-08-21 14:00:00,16.47,16.49,16.46,16.49,145350.0,16.47,16.49,16.46,16.49,145350.0
2019-08-21 14:10:00,16.49,16.53,16.48,16.53,588150.0,16.49,16.53,16.48,16.53,588150.0
2019-08-21 14:20:00,16.53,16.57,16.53,16.54,497800.0,16.53,16.57,16.53,16.54,497800.0
2019-08-21 14:30:00,16.54,16.58,16.54,16.55,314200.0,16.54,16.58,16.54,16.55,314200.0
2019-08-21 14:40:00,16.55,16.57,16.53,16.53,256750.0,16.55,16.57,16.53,16.53,256750.0
2019-08-21 14:50:00,16.53,16.54,16.52,16.52,151050.0,16.53,16.54,16.52,16.52,151050.0
2019-08-21 15:00:00,16.52,16.53,16.5,16.51,127500.0,16.52,16.53,16.5,16.51,127500.0
2019-08-21 15:10:00,16.52,16.53,16.52,16.53,98250.0,16.52,16.53,16.52,16.53,98250.0
2019-08-21 15:20:00,16.54,16.55,16.53,16.54,65000.0,16.54,16.55,16.53,16.54,65000.0
2019-08-21 15:30:00,16.54,16.55,16.54,16.55,79000.0,16.54,16.55,16.54,16.55,79000.0
2019-08-21 15:40:00,16.55,16.56,16.55,16.56,223450.0,16.55,16.56,16.55,16.56,223450.0
2019-08-21 15:50:00,16.56,16.57,16.54,16.55,477400.0,16.56,16.57,16.54,16.55,477400.0
2019-08-22 09:30:00,16.6,16.63,16.56,16.57,507400.0,16.6,16.63,16.56,16.57,507400.0
2019-08-22 09:40:00,16.56,16.59,16.55,16.56,165250.0,16.56,16.59,16.55,16.56,165250.0
2019-08-22 09:50:00,16.56,16.61,16.56,16.58,483900.0,16.56,16.61,16.56,16.58,483900.0
2019-08-22 10:00:00,16.59,16.59,16.51,16.51,360100.0,16.59,16.59,16.51,16.51,360100.0
2019-08-22 10:10:00,16.5,16.52,16.49,16.5,192650.0,16.5,16.52,16.49,16.5,192650.0
2019-08-22 10:20:00,16.5,16.51,16.43,16.45,272050.0,16.5,16.51,16.43,16.45,272050.0
2019-08-22 10:30:00,16.45,16.45,16.36,16.4,545800.0,16.45,16.45,16.36,16.4,545800.0
2019-08-22 10:40:00,16.39,16.41,16.38,16.38,180000.0,16.39,16.41,16.38,16.38,180000.0
2019-08-22 10:50:00,16.41,16.41,16.36,16.36,314500.0,16.41,16.41,16.36,16.36,314500.0
2019-08-22 11:00:00,16.36,16.42,16.35,16.41,315100.0,16.36,16.42,16.35,16.41,315100.0
2019-08-22 11:10:00,16.42,16.43,16.39,16.4,90150.0,16.42,16.43,16.39,16.4,90150.0
2019-08-22 11:20:00,16.38,16.4,16.38,16.39,215200.0,16.38,16.4,16.38,16.39,215200.0
2019-08-22 11:30:00,16.38,16.42,16.38,16.42,160450.0,16.38,16.42,16.38,16.42,160450.0
2019-08-22 11:40:00,16.41,16.42,16.39,16.39,50000.0,16.41,16.42,16.39,16.39,50000.0
2019-08-22 11:50:00,16.39,16.4,16.38,16.4,136750.0,16.39,16.4,16.38,16.4,136750.0
2019-08-22 12:00:00,16.41,16.44,16.41,16.43,142500.0,16.41,16.44,16.41,16.43,142500.0
2019-08-22 12:10:00,16.43,16.45,16.43,16.45,184550.0,16.43,16.45,16.43,16.45,184550.0
2019-08-22 12:20:00,16.43,16.44,16.41,16.42,89650.0,16.43,16.44,16.41,16.42,89650.0
2019-08-22 12:30:00,16.42,16.44,16.42,16.43,154250.0,16.42,16.44,16.42,16.43,154250.0
2019-08-22 12:40:00,16.43,16.44,16.42,16.44,111650.0,16.43,16.44,16.42,16.44,111650.0
2019-08-22 12:50:00,16.43,16.44,16.42,16.42,40800.0,16.43,16.44,16.42,16.42,40800.0
2019-08-22 13:00:00,16.43,16.43,16.41,16.43,105000.0,16.43,16.43,16.41,16.43,105000.0
2019-08-22 13:10:00,16.43,16.43,16.41,16.42,70100.0,16.43,16.43,16.41,16.42,70100.0
2019-08-22 13:20:00,16.43,16.44,16.42,16.42,47500.0,16.43,16.44,16.42,16.42,47500.0
2019-08-22 13:30:00,16.42,16.44,16.42,16.44,30800.0,16.42,16.44,16.42,16.44,30800.0
2019-08-22 13:40:00,16.44,16.45,16.44,16.44,328500.0,16.44,16.45,16.44,16.44,328500.0
2019-08-22 13:50:00,16.43,16.45,16.43,16.44,74000.0,16.43,16.45,16.43,16.44,74000.0
2019-08-22 14:00:00,16.45,16.45,16.43,16.43,80000.0,16.45,16.45,16.43,16.43,80000.0
2019-08-22 14:10:00,16.44,16.44,16.43,16.44,143250.0,16.44,16.44,16.43,16.44,143250.0
2019-08-22 14:20:00,16.44,16.44,16.41,16.41,116900.0,16.44,16.44,16.41,16.41,116900.0
2019-08-22 14:30:00,16.41,16.42,16.4,16.41,139650.0,16.41,16.42,16.4,16.41,139650.0
2019-08-22 14:40:00,16.41,16.44,16.41,16.43,90150.0,16.41,16.44,16.41,16.43,90150.0
2019-08-22 14:50:00,16.43,16.45,16.43,16.45,53050.0,16.43,16.45,16.43,16.45,53050.0
2019-08-22 15:00:00,16.45,16.45,16.43,16.44,70550.0,16.45,16.45,16.43,16.44,70550.0
2019-08-22 15:10:00,16.43,16.43,16.4,16.4,230450.0,16.43,16.43,16.4,16.4,230450.0
2019-08-22 15:20:00,16.4,16.41,16.4,16.41,155000.0,16.4,16.41,16.4,16.41,155000.0
2019-08-22 15:30:00,16.41,16.43,16.41,16.43,100000.0,16.41,16.43,16.41,16.43,100000.0
2019-08-22 15:40:00,16.43,16.44,16.41,16.41,226000.0,16.43,16.44,16.41,16.41,226000.0
2019-08-22 15:50:00,16.41,16.43,16.37,16.38,489600.0,16.41,16.43,16.37,16.38,489600.0
2019-08-23 09:30:00,16.3,16.37,16.3,16.31,163600.0,16.3,16.37,16.3,16.31,163600.0
2019-08-23 09:40:00,16.33,16.36,16.31,16.31,85000.0,16.33,16.36,16.31,16.31,85000.0
2019-08-23 09:50:00,16.31,16.38,16.3,16.36,661100.0,16.31,16.38,16.3,16.36,661100.0
2019-08-23 10:00:00,16.36,16.43,16.35,16.41,131750.0,16.36,16.43,16.35,16.41,131750.0
2019-08-23 10:10:00,16.39,16.42,16.36,16.42,101550.0,16.39,16.42,16.36,16.42,101550.0
2019-08-23 10:20:00,16.42,16.45,16.4,16.41,251000.0,16.42,16.45,16.4,16.41,251000.0
2019-08-23 10:30:00,16.41,16.46,16.41,16.46,142500.0,16.41,16.46,16.41,16.46,142500.0
2019-08-23 10:40:00,16.46,16.47,16.43,16.43,182500.0,16.46,16.47,16.43,16.43,182500.0
2019-08-23 10:50:00,16.44,16.48,16.44,16.45,88900.0,16.44,16.48,16.44,16.45,88900.0
2019-08-23 11:00:00,16.42,16.42,16.26,16.28,828050.0,16.42,16.42,16.26,16.28,828050.0
2019-08-23 11:10:00,16.26,16.36,16.25,16.36,459700.0,16.26,16.36,16.25,16.36,459700.0
2019-08-23 11:20:00,16.34,16.37,16.3,16.32,257550.0,16.34,16.37,16.3,16.32,257550.0
2019-08-23 11:30:00,16.27,16.29,16.26,16.26,248200.0,16.27,16.29,16.26,16.26,248200.0
2019-08-23 11:40:00,16.26,16.26,16.23,16.25,377450.0,16.26,16.26,16.23,16.25,377450.0
2019-08-23 11:50:00,16.25,16.26,16.21,16.21,121300.0,16.25,16.26,16.21,16.21,121300.0
2019-08-23 12:00:00,16.2,16.21,16.19,16.21,264450.0,16.2,16.21,16.19,16.21,264450.0
2019-08-23 12:10:00,16.22,16.24,16.2,16.23,197300.0,16.22,16.24,16.2,16.23,197300.0
2019-08-23 12:20:00,16.21,16.22,16.2,16.21,30350.0,16.21,16.22,16.2,16.21,30350.0
2019-08-23 12:30:00,16.2,16.24,16.2,16.23,133500.0,16.2,16.24,16.2,16.23,133500.0
2019-08-23 12:40:00,16.24,16.24,16.19,16.19,71250.0,16.24,16.24,16.19,16.19,71250.0
2019-08-23 12:50:00,16.22,16.22,16.18,16.19,65200.0,16.22,16.22,16.18,16.19,65200.0
2019-08-23 13:00:00,16.19,16.19,16.18,16.18,35000.0,16.19,16.19,16.18,16.18,35000.0
2019-08-23 13:10:00,16.17,16.17,16.13,16.14,305500.0,16.17,16.17,16.13,16.14,305500.0
2019-08-23 13:20:00,16.14,16.14,16.11,16.12,156850.0,16.14,16.14,16.11,16.12,156850.0
2019-08-23 13:30:00,16.12,16.15,16.12,16.15,90000.0,16.12,16.15,16.12,16.15,90000.0
2019-08-23 13:40:00,16.14,16.15,16.14,16.15,35000.0,16.14,16.15,16.14,16.15,35000.0
2019-08-23 13:50:00,16.15,16.15,16.14,16.14,130000.0,16.15,16.15,16.14,16.14,130000.0
2019-08-23 14:00:00,16.15,16.16,16.14,16.16,139550.0,16.15,16.16,16.14,16.16,139550.0
2019-08-23 14:10:00,16.17,16.17,16.14,16.14,300250.0,16.17,16.17,16.14,16.14,300250.0
2019-08-23 14:20:00,16.14,16.18,16.14,16.16,140000.0,16.14,16.18,16.14,16.16,140000.0
2019-08-23 14:30:00,16.17,16.19,16.16,16.16,191000.0,16.17,16.19,16.16,16.16,191000.0
2019-08-23 14:40:00,16.15,16.16,16.14,16.14,150650.0,16.15,16.16,16.14,16.14,150650.0
2019-08-23 14:50:00,16.15,16.17,16.14,16.16,187250.0,16.15,16.17,16.14,16.16,187250.0
2019-08-23 15:00:00,16.14,16.16,16.12,16.14,330950.0,16.14,16.16,16.12,16.14,330950.0
2019-08-23 15:10:00,16.13,16.17,16.07,16.17,557650.0,16.13,16.17,16.07,16.17,557650.0
2019-08-23 15:20:00,16.17,16.23,16.17,16.19,467400.0,16.17,16.23,16.17,16.19,467400.0
2019-08-23 15:30:00,16.17,16.18,16.11,16.13,328550.0,16.17,16.18,16.11,16.13,328550.0
2019-08-23 15:40:00,16.13,16.13,16.09,16.12,750600.0,16.13,16.13,16.09,16.12,750600.0
2019-08-23 15:50:00,16.1,16.12,16.04,16.12,1205700.0,16.1,16.12,16.04,16.12,1205700.0
2019-08-26 09:30:00,16.26,16.41,16.26,16.39,1402800.0,16.26,16.41,16.26,16.39,1402800.0
2019-08-26 09:40:00,16.4,16.43,16.35,16.42,583900.0,16.4,16.43,16.35,16.42,583900.0
2019-08-26 09:50:00,16.42,16.45,16.35,16.39,520400.0,16.42,16.45,16.35,16.39,520400.0
2019-08-26 10:00:00,16.4,16.41,16.32,16.34,213350.0,16.4,16.41,16.32,16.34,213350.0
2019-08-26 10:10:00,16.34,16.37,16.3,16.3,246350.0,16.34,16.37,16.3,16.3,246350.0
2019-08-26 10:20:00,16.31,16.31,16.26,16.28,203200.0,16.31,16.31,16.26,16.28,203200.0
2019-08-26 10:30:00,16.29,16.31,16.28,16.29,193200.0,16.29,16.31,16.28,16.29,193200.0
2019-08-26 10:40:00,16.27,16.3,16.27,16.3,148550.0,16.27,16.3,16.27,16.3,148550.0
2019-08-26 10:50:00,16.3,16.31,16.28,16.31,154000.0,16.3,16.31,16.28,16.31,154000.0
2019-08-26 11:00:00,16.34,16.36,16.32,16.35,216200.0,16.34,16.36,16.32,16.35,216200.0
2019-08-26 11:10:00,16.36,16.42,16.36,16.38,86250.0,16.36,16.42,16.36,16.38,86250.0
2019-08-26 11:20:00,16.38,16.39,16.37,16.39,204650.0,16.38,16.39,16.37,16.39,204650.0
2019-08-26 11:30:00,16.4,16.41,16.37,16.39,365050.0,16.4,16.41,16.37,16.39,365050.0
2019-08-26 11:40:00,16.37,16.4,16.35,16.4,115000.0,16.37,16.4,16.35,16.4,115000.0
2019-08-26 11:50:00,16.4,16.4,16.37,16.38,262950.0,16.4,16.4,16.37,16.38,262950.0
2019-08-26 12:00:00,16.38,16.42,16.38,16.42,79000.0,16.38,16.42,16.38,16.42,79000.0
2019-08-26 12:10:00,16.41,16.41,16.4,16.4,60000.0,16.41,16.41,16.4,16.4,60000.0
2019-08-26 12:20:00,16.41,16.45,16.41,16.43,124050.0,16.41,16.45,16.41,16.43,124050.0
2019-08-26 12:30:00,16.44,16.46,16.42,16.45,277850.0,16.44,16.46,16.42,16.45,277850.0
2019-08-26 12:40:00,16.46,16.46,16.44,16.45,105000.0,16.46,16.46,16.44,16.45,105000.0
2019-08-26 12:50:00,16.45,16.47,16.45,16.46,325200.0,16.45,16.47,16.45,16.46,325200.0
2019-08-26 13:00:00,16.46,16.47,16.45,16.45,218250.0,16.46,16.47,16.45,16.45,218250.0
2019-08-26 13:10:00,16.44,16.45,16.41,16.43,332100.0,16.44,16.45,16.41,16.43,332100.0
2019-08-26 13:20:00,16.44,16.46,16.43,16.45,60000.0,16.44,16.46,16.43,16.45,60000.0
2019-08-26 13:30:00,16.46,16.49,16.45,16.48,358000.0,16.46,16.49,16.45,16.48,358000.0
2019-08-26 13:40:00,16.48,16.48,16.46,16.47,107500.0,16.48,16.48,16.46,16.47,107500.0
2019-08-26 13:50:00,16.48,16.49,16.47,16.48,154000.0,16.48,16.49,16.47,16.48,154000.0
2019-08-26 14:00:00,16.48,16.48,16.46,16.47,360500.0,16.48,16.48,16.46,16.47,360500.0
2019-08-26 14:10:00,16.47,16.47,16.44,16.47,252800.0,16.47,16.47,16.44,16.47,252800.0
2019-08-26 14:20:00,16.47,16.48,16.47,16.48,142500.0,16.47,16.48,16.47,16.48,142500.0
2019-08-26 14:30:00,16.48,16.5,16.48,16.49,149950.0,16.48,16.5,16.48,16.49,149950.0
2019-08-26 14:40:00,16.49,16.51,16.49,16.5,272000.0,16.49,16.51,16.49,16.5,272000.0
2019-08-26 14:50:00,16.51,16.53,16.5,16.52,278150.0,16.51,16.53,16.5,16.52,278150.0
2019-08-26 15:00:00,16.53,16.53,16.49,16.51,255800.0,16.53,16.53,16.49,16.51,255800.0
2019-08-26 15:10:00,16.52,16.55,16.52,16.54,336050.0,16.52,16.55,16.52,16.54,336050.0
2019-08-26 15:20:00,16.54,16.54,16.53,16.53,264700.0,16.54,16.54,16.53,16.53,264700.0
2019-08-26 15:30:00,16.54,16.54,16.5,16.5,372500.0,16.54,16.54,16.5,16.5,372500.0
2019-08-26 15:40:00,16.51,16.53,16.5,16.5,324200.0,16.51,16.53,16.5,16.5,324200.0
2019-08-26 15:50:00,16.5,16.55,16.5,16.55,781500.0,16.5,16.55,16.5,16.55,781500.0
2019-08-27 09:30:00,16.67,16.9,16.66,16.73,1757050.0,16.67,16.9,16.66,16.73,1757050.0
2019-08-27 09:40:00,16.73,16.87,16.72,16.86,696050.0,16.73,16.87,16.72,16.86,696050.0
2019-08-27 09:50:00,16.86,16.9,16.84,16.89,895250.0,16.86,16.9,16.84,16.89,895250.0
2019-08-27 10:00:00,16.86,16.9,16.81,16.88,451450.0,16.86,16.9,16.81,16.88,451450.0
2019-08-27 10:10:00,16.88,16.91,16.87,16.9,128550.0,16.88,16.91,16.87,16.9,128550.0
2019-08-27 10:20:00,16.91,16.95,16.87,16.88,1081950.0,16.91,16.95,16.87,16.88,1081950.0
2019-08-27 10:30:00,16.89,16.94,16.89,16.9,160350.0,16.89,16.94,16.89,16.9,160350.0
2019-08-27 10:40:00,16.89,16.92,16.89,16.89,116250.0,16.89,16.92,16.89,16.89,116250.0
2019-08-27 10:50:00,16.89,16.89,16.88,16.89,134550.0,16.89,16.89,16.88,16.89,134550.0
2019-08-27 11:00:00,16.89,16.89,16.84,16.85,284600.0,16.89,16.89,16.84,16.85,284600.0
2019-08-27 11:10:00,16.84,16.85,16.8,16.81,567950.0,16.84,16.85,16.8,16.81,567950.0
2019-08-27 11:20:00,16.81,16.84,16.8,16.82,277200.0,16.81,16.84,16.8,16.82,277200.0
2019-08-27 11:30:00,16.83,16.87,16.83,16.86,401050.0,16.83,16.87,16.83,16.86,401050.0
2019-08-27 11:40:00,16.84,16.85,16.82,16.85,140000.0,16.84,16.85,16.82,16.85,140000.0
2019-08-27 11:50:00,16.85,16.86,16.83,16.83,95000.0,16.85,16.86,16.83,16.83,95000.0
2019-08-27 12:00:00,16.84,16.86,16.81,16.84,169900.0,16.84,16.86,16.81,16.84,169900.0
2019-08-27 12:10:00,16.84,16.84,16.81,16.82,125700.0,16.84,16.84,16.81,16.82,125700.0
2019-08-27 12:20:00,16.81,16.82,16.8,16.82,174800.0,16.81,16.82,16.8,16.82,174800.0
2019-08-27 12:30:00,16.81,16.81,16.75,16.76,236250.0,16.81,16.81,16.75,16.76,236250.0
2019-08-27 12:40:00,16.76,16.79,16.74,16.78,426300.0,16.76,16.79,16.74,16.78,426300.0
2019-08-27 12:50:00,16.77,16.77,16.74,16.77,166950.0,16.77,16.77,16.74,16.77,166950.0
2019-08-27 13:00:00,16.76,16.78,16.76,16.77,147550.0,16.76,16.78,16.76,16.77,147550.0
2019-08-27 13:10:00,16.76,16.79,16.75,16.75,162500.0,16.76,16.79,16.75,16.75,162500.0
2019-08-27 13:20:00,16.77,16.78,16.76,16.78,260100.0,16.77,16.78,16.76,16.78,260100.0
2019-08-27 13:30:00,16.78,16.85,16.78,16.82,220400.0,16.78,16.85,16.78,16.82,220400.0
2019-08-27 13:40:00,16.81,16.82,16.81,16.81,143500.0,16.81,16.82,16.81,16.81,143500.0
2019-08-27 13:50:00,16.81,16.82,16.81,16.82,51500.0,16.81,16.82,16.81,16.82,51500.0
2019-08-27 14:00:00,16.83,16.84,16.82,16.82,145400.0,16.83,16.84,16.82,16.82,145400.0
2019-08-27 14:10:00,16.83,16.83,16.81,16.82,202100.0,16.83,16.83,16.81,16.82,202100.0
2019-08-27 14:20:00,16.83,16.85,16.82,16.85,221900.0,16.83,16.85,16.82,16.85,221900.0
2019-08-27 14:30:00,16.84,16.85,16.83,16.84,163750.0,16.84,16.85,16.83,16.84,163750.0
2019-08-27 14:40:00,16.85,16.85,16.84,16.84,125800.0,16.85,16.85,16.84,16.84,125800.0
2019-08-27 14:50:00,16.85,16.87,16.85,16.87,201450.0,16.85,16.87,16.85,16.87,201450.0
2019-08-27 15:00:00,16.88,16.89,16.87,16.88,382900.0,16.88,16.89,16.87,16.88,382900.0
2019-08-27 15:10:00,16.87,16.88,16.87,16.87,309050.0,16.87,16.88,16.87,16.87,309050.0
2019-08-27 15:20:00,16.87,16.87,16.84,16.84,274950.0,16.87,16.87,16.84,16.84,274950.0
2019-08-27 15:30:00,16.84,16.89,16.84,16.89,404200.0,16.84,16.89,16.84,16.89,404200.0
2019-08-27 15:40:00,16.89,16.9,16.87,16.89,857800.0,16.89,16.9,16.87,16.89,857800.0
2019-08-27 15:50:00,16.89,16.89,16.84,16.85,1208850.0,16.89,16.89,16.84,16.85,1208850.0
2019-08-28 09:30:00,16.8,16.82,16.66,16.66,979200.0,16.8,16.82,16.66,16.66,979200.0
2019-08-28 09:40:00,16.67,16.74,16.67,16.73,234050.0,16.67,16.74,16.67,16.73,234050.0
2019-08-28 09:50:00,16.72,16.75,16.69,16.75,235250.0,16.72,16.75,16.69,16.75,235250.0
2019-08-28 10:00:00,16.73,16.77,16.71,16.76,130850.0,16.73,16.77,16.71,16.76,130850.0
2019-08-28 10:10:00,16.74,16.75,16.69,16.69,132550.0,16.74,16.75,16.69,16.69,132550.0
2019-08-28 10:20:00,16.7,16.75,16.7,16.72,135450.0,16.7,16.75,16.7,16.72,135450.0
2019-08-28 10:30:00,16.74,16.78,16.72,16.78,229750.0,16.74,16.78,16.72,16.78,229750.0
2019-08-28 10:40:00,16.77,16.79,16.75,16.76,231900.0,16.77,16.79,16.75,16.76,231900.0
2019-08-28 10:50:00,16.75,16.78,16.73,16.77,173850.0,16.75,16.78,16.73,16.77,173850.0
2019-08-28 11:00:00,16.76,16.76,16.71,16.72,75000.0,16.76,16.76,16.71,16.72,75000.0
2019-08-28 11:10:00,16.73,16.74,16.71,16.73,203800.0,16.73,16.74,16.71,16.73,203800.0
2019-08-28 11:20:00,16.74,16.77,16.74,16.76,77250.0,16.74,16.77,16.74,16.76,77250.0
2019-08-28 11:30:00,16.76,16.76,16.74,16.75,65000.0,16.76,16.76,16.74,16.75,65000.0
2019-08-28 11:40:00,16.77,16.8,16.77,16.79,173650.0,16.77,16.8,16.77,16.79,173650.0
2019-08-28 11:50:00,16.8,16.8,16.79,16.79,120400.0,16.8,16.8,16.79,16.79,120400.0
2019-08-28 12:00:00,16.79,16.79,16.78,16.79,55000.0,16.79,16.79,16.78,16.79,55000.0
2019-08-28 12:10:00,16.78,16.79,16.78,16.78,35000.0,16.78,16.79,16.78,16.78,35000.0
2019-08-28 12:20:00,16.8,16.8,16.74,16.76,449700.0,16.8,16.8,16.74,16.76,449700.0
2019-08-28 12:30:00,16.76,16.76,16.74,16.74,35100.0,16.76,16.76,16.74,16.74,35100.0
2019-08-28 12:40:00,16.75,16.75,16.72,16.72,77250.0,16.75,16.75,16.72,16.72,77250.0
2019-08-28 12:50:00,16.74,16.76,16.74,16.75,82500.0,16.74,16.76,16.74,16.75,82500.0
2019-08-28 13:00:00,16.72,16.72,16.71,16.71,77000.0,16.72,16.72,16.71,16.71,77000.0
2019-08-28 13:10:00,16.71,16.71,16.7,16.71,62500.0,16.71,16.71,16.7,16.71,62500.0
2019-08-28 13:20:00,16.74,16.74,16.72,16.74,30000.0,16.74,16.74,16.72,16.74,30000.0
2019-08-28 13:30:00,16.74,16.75,16.74,16.75,100000.0,16.74,16.75,16.74,16.75,100000.0
2019-08-28 13:40:00,16.75,16.75,16.73,16.74,94000.0,16.75,16.75,16.73,16.74,94000.0
2019-08-28 13:50:00,16.74,16.76,16.74,16.75,15000.0,16.74,16.76,16.74,16.75,15000.0
2019-08-28 14:00:00,16.76,16.76,16.74,16.76,80000.0,16.76,16.76,16.74,16.76,80000.0
2019-08-28 14:10:00,16.76,16.77,16.75,16.75,138750.0,16.76,16.77,16.75,16.75,138750.0
2019-08-28 14:20:00,16.75,16.76,16.73,16.73,217450.0,16.75,16.76,16.73,16.73,217450.0
2019-08-28 14:30:00,16.73,16.76,16.73,16.76,67300.0,16.73,16.76,16.73,16.76,67300.0
2019-08-28 14:40:00,16.76,16.76,16.75,16.76,43450.0,16.76,16.76,16.75,16.76,43450.0
2019-08-28 14:50:00,16.78,16.79,16.78,16.78,153150.0,16.78,16.79,16.78,16.78,153150.0
2019-08-28 15:00:00,16.77,16.78,16.77,16.78,130950.0,16.77,16.78,16.77,16.78,130950.0
2019-08-28 15:10:00,16.78,16.78,16.75,16.78,44500.0,16.78,16.78,16.75,16.78,44500.0
2019-08-28 15:20:00,16.77,16.77,16.75,16.76,70000.0,16.77,16.77,16.75,16.76,70000.0
2019-08-28 15:30:00,16.76,16.78,16.76,16.78,106250.0,16.76,16.78,16.76,16.78,106250.0
2019-08-28 15:40:00,16.77,16.78,16.76,16.77,184600.0,16.77,16.78,16.76,16.77,184600.0
2019-08-28 15:50:00,16.78,16.8,16.77,16.8,458600.0,16.78,16.8,16.77,16.8,458600.0
2019-08-29 09:30:00,16.9,16.9,16.79,16.79,270050.0,16.9,16.9,16.79,16.79,270050.0
2019-08-29 09:40:00,16.77,16.81,16.74,16.79,391250.0,16.77,16.81,16.74,16.79,391250.0
2019-08-29 09:50:00,16.8,16.85,16.79,16.85,293000.0,16.8,16.85,16.79,16.85,293000.0
2019-08-29 10:00:00,16.83,16.85,16.83,16.83,113250.0,16.83,16.85,16.83,16.83,113250.0
2019-08-29 10:10:00,16.82,16.85,16.81,16.85,197100.0,16.82,16.85,16.81,16.85,197100.0
2019-08-29 10:20:00,16.85,16.87,16.85,16.86,104300.0,16.85,16.87,16.85,16.86,104300.0
2019-08-29 10:30:00,16.85,16.86,16.8,16.82,45000.0,16.85,16.86,16.8,16.82,45000.0
2019-08-29 10:40:00,16.84,16.86,16.83,16.83,170000.0,16.84,16.86,16.83,16.83,170000.0
2019-08-29 10:50:00,16.84,16.85,16.82,16.85,180000.0,16.84,16.85,16.82,16.85,180000.0
2019-08-29 11:00:00,16.85,16.86,16.83,16.86,76950.0,16.85,16.86,16.83,16.86,76950.0
2019-08-29 11:10:00,16.86,16.88,16.86,16.87,72000.0,16.86,16.88,16.86,16.87,72000.0
2019-08-29 11:20:00,16.87,16.88,16.87,16.87,71100.0,16.87,16.88,16.87,16.87,71100.0
2019-08-29 11:30:00,16.87,16.91,16.87,16.9,192900.0,16.87,16.91,16.87,16.9,192900.0
2019-08-29 11:40:00,16.9,16.9,16.89,16.89,120000.0,16.9,16.9,16.89,16.89,120000.0
2019-08-29 11:50:00,16.88,16.88,16.85,16.86,409700.0,16.88,16.88,16.85,16.86,409700.0
2019-08-29 12:00:00,16.85,16.88,16.83,16.87,331400.0,16.85,16.88,16.83,16.87,331400.0
2019-08-29 12:10:00,16.87,16.88,16.85,16.86,185300.0,16.87,16.88,16.85,16.86,185300.0
2019-08-29 12:20:00,16.86,16.89,16.86,16.88,103850.0,16.86,16.89,16.86,16.88,103850.0
2019-08-29 12:30:00,16.89,16.91,16.88,16.91,157050.0,16.89,16.91,16.88,16.91,157050.0
2019-08-29 12:40:00,16.9,16.91,16.89,16.89,139250.0,16.9,16.91,16.89,16.89,139250.0
2019-08-29 12:50:00,16.89,16.9,16.88,16.89,78400.0,16.89,16.9,16.88,16.89,78400.0
2019-08-29 13:00:00,16.88,16.9,16.88,16.9,56500.0,16.88,16.9,16.88,16.9,56500.0
2019-08-29 13:10:00,16.91,16.92,16.91,16.92,159800.0,16.91,16.92,16.91,16.92,159800.0
2019-08-29 13:20:00,16.92,16.93,16.91,16.91,110050.0,16.92,16.93,16.91,16.91,110050.0
2019-08-29 13:30:00,16.89,16.93,16.89,16.92,59950.0,16.89,16.93,16.89,16.92,59950.0
2019-08-29 13:40:00,16.92,16.93,16.92,16.93,83300.0,16.92,16.93,16.92,16.93,83300.0
2019-08-29 13:50:00,16.93,16.94,16.93,16.94,123950.0,16.93,16.94,16.93,16.94,123950.0
2019-08-29 14:00:00,16.95,16.95,16.94,16.95,259750.0,16.95,16.95,16.94,16.95,259750.0
2019-08-29 14:10:00,16.95,16.96,16.93,16.94,115500.0,16.95,16.96,16.93,16.94,115500.0
2019-08-29 14:20:00,16.94,16.96,16.94,16.95,244450.0,16.94,16.96,16.94,16.95,244450.0
2019-08-29 14:30:00,16.96,16.96,16.95,16.95,40750.0,16.96,16.96,16.95,16.95,40750.0
2019-08-29 14:40:00,16.95,16.95,16.93,16.94,106500.0,16.95,16.95,16.93,16.94,106500.0
2019-08-29 14:50:00,16.94,16.94,16.93,16.94,65650.0,16.94,16.94,16.93,16.94,65650.0
2019-08-29 15:00:00,16.93,16.95,16.92,16.94,183000.0,16.93,16.95,16.92,16.94,183000.0
2019-08-29 15:10:00,16.93,16.93,16.92,16.92,135200.0,16.93,16.93,16.92,16.92,135200.0
2019-08-29 15:20:00,16.92,16.92,16.89,16.89,85000.0,16.92,16.92,16.89,16.89,85000.0
2019-08-29 15:30:00,16.9,16.92,16.9,16.92,95000.0,16.9,16.92,16.9,16.92,95000.0
2019-08-29 15:40:00,16.91,16.91,16.88,16.9,330700.0,16.91,16.91,16.88,16.9,330700.0
2019-08-29 15:50:00,16.91,16.92,16.86,16.88,715250.0,16.91,16.92,16.86,16.88,715250.0
2019-08-30 09:30:00,16.95,16.98,16.87,16.9,572550.0,16.95,16.98,16.87,16.9,572550.0
2019-08-30 09:40:00,16.9,16.91,16.88,16.89,55000.0,16.9,16.91,16.88,16.89,55000.0
2019-08-30 09:50:00,16.87,16.88,16.84,16.86,82550.0,16.87,16.88,16.84,16.86,82550.0
2019-08-30 10:00:00,16.87,16.89,16.86,16.86,89600.0,16.87,16.89,16.86,16.86,89600.0
2019-08-30 10:10:00,16.87,16.87,16.78,16.79,215450.0,16.87,16.87,16.78,16.79,215450.0
2019-08-30 10:20:00,16.79,16.81,16.78,16.79,387850.0,16.79,16.81,16.78,16.79,387850.0
2019-08-30 10:30:00,16.79,16.83,16.79,16.81,166600.0,16.79,16.83,16.79,16.81,166600.0
2019-08-30 10:40:00,16.8,16.81,16.8,16.81,87450.0,16.8,16.81,16.8,16.81,87450.0
2019-08-30 10:50:00,16.8,16.83,16.77,16.8,379050.0,16.8,16.83,16.77,16.8,379050.0
2019-08-30 11:00:00,16.79,16.79,16.74,16.78,233200.0,16.79,16.79,16.74,16.78,233200.0
2019-08-30 11:10:00,16.77,16.77,16.7,16.73,585300.0,16.77,16.77,16.7,16.73,585300.0
2019-08-30 11:20:00,16.72,16.72,16.68,16.69,362250.0,16.72,16.72,16.68,16.69,362250.0
2019-08-30 11:30:00,16.69,16.73,16.69,16.71,302050.0,16.69,16.73,16.69,16.71,302050.0
2019-08-30 11:40:00,16.72,16.79,16.71,16.78,270000.0,16.72,16.79,16.71,16.78,270000.0
2019-08-30 11:50:00,16.79,16.79,16.76,16.76,196650.0,16.79,16.79,16.76,16.76,196650.0
2019-08-30 12:00:00,16.76,16.77,16.75,16.76,75500.0,16.76,16.77,16.75,16.76,75500.0
2019-08-30 12:10:00,16.76,16.78,16.75,16.77,155050.0,16.76,16.78,16.75,16.77,155050.0
2019-08-30 12:20:00,16.76,16.77,16.75,16.77,75000.0,16.76,16.77,16.75,16.77,75000.0
2019-08-30 12:30:00,16.76,16.79,16.76,16.77,180000.0,16.76,16.79,16.76,16.77,180000.0
2019-08-30 12:40:00,16.77,16.81,16.77,16.8,104000.0,16.77,16.81,16.77,16.8,104000.0
2019-08-30 12:50:00,16.8,16.82,16.8,16.81,163900.0,16.8,16.82,16.8,16.81,163900.0
2019-08-30 13:00:00,16.81,16.81,16.79,16.79,67500.0,16.81,16.81,16.79,16.79,67500.0
2019-08-30 13:10:00,16.79,16.79,16.78,16.79,91800.0,16.79,16.79,16.78,16.79,91800.0
2019-08-30 13:20:00,16.8,16.8,16.78,16.78,100000.0,16.8,16.8,16.78,16.78,100000.0
2019-08-30 13:30:00,16.78,16.79,16.77,16.79,233250.0,16.78,16.79,16.77,16.79,233250.0
2019-08-30 13:40:00,16.79,16.79,16.77,16.78,55000.0,16.79,16.79,16.77,16.78,55000.0
2019-08-30 13:50:00,16.79,16.8,16.78,16.78,30000.0,16.79,16.8,16.78,16.78,30000.0
2019-08-30 14:00:00,16.79,16.81,16.79,16.8,55000.0,16.79,16.81,16.79,16.8,55000.0
2019-08-30 14:10:00,16.81,16.83,16.8,16.83,117500.0,16.81,16.83,16.8,16.83,117500.0
2019-08-30 14:20:00,16.82,16.82,16.79,16.79,68600.0,16.82,16.82,16.79,16.79,68600.0
2019-08-30 14:30:00,16.79,16.79,16.77,16.79,100000.0,16.79,16.79,16.77,16.79,100000.0
2019-08-30 14:40:00,16.79,16.8,16.77,16.77,50000.0,16.79,16.8,16.77,16.77,50000.0
2019-08-30 14:50:00,16.76,16.77,16.76,16.76,178600.0,16.76,16.77,16.76,16.76,178600.0
2019-08-30 15:00:00,16.76,16.76,16.75,16.75,78250.0,16.76,16.76,16.75,16.75,78250.0
2019-08-30 15:10:00,16.76,16.76,16.74,16.74,70200.0,16.76,16.76,16.74,16.74,70200.0
2019-08-30 15:20:00,16.74,16.77,16.74,16.77,53800.0,16.74,16.77,16.74,16.77,53800.0
2019-08-30 15:30:00,16.77,16.78,16.76,16.77,115000.0,16.77,16.78,16.76,16.77,115000.0
2019-08-30 15:40:00,16.77,16.78,16.75,16.76,332350.0,16.77,16.78,16.75,16.76,332350.0
2019-08-30 15:50:00,16.76,16.78,16.76,16.76,668900.0,16.76,16.78,16.76,16.76,668900.0
2019-09-03 09:30:00,16.66,16.71,16.62,16.69,564700.0,16.66,16.71,16.62,16.69,564700.0
2019-09-03 09:40:00,16.69,16.72,16.65,16.66,233100.0,16.69,16.72,16.65,16.66,233100.0
2019-09-03 09:50:00,16.64,16.7,16.63,16.68,278250.0,16.64,16.7,16.63,16.68,278250.0
2019-09-03 10:00:00,16.67,16.67,16.61,16.62,435950.0,16.67,16.67,16.61,16.62,435950.0
2019-09-03 10:10:00,16.62,16.68,16.62,16.68,140000.0,16.62,16.68,16.62,16.68,140000.0
2019-09-03 10:20:00,16.67,16.68,16.64,16.68,424850.0,16.67,16.68,16.64,16.68,424850.0
2019-09-03 10:30:00,16.69,16.71,16.65,16.67,404750.0,16.69,16.71,16.65,16.67,404750.0
2019-09-03 10:40:00,16.67,16.71,16.65,16.71,306400.0,16.67,16.71,16.65,16.71,306400.0
2019-09-03 10:50:00,16.7,16.72,16.69,16.69,147950.0,16.7,16.72,16.69,16.69,147950.0
2019-09-03 11:00:00,16.69,16.69,16.67,16.69,138250.0,16.69,16.69,16.67,16.69,138250.0
2019-09-03 11:10:00,16.67,16.67,16.64,16.67,93350.0,16.67,16.67,16.64,16.67,93350.0
2019-09-03 11:20:00,16.68,16.69,16.67,16.67,72050.0,16.68,16.69,16.67,16.67,72050.0
2019-09-03 11:30:00,16.69,16.69,16.66,16.67,77500.0,16.69,16.69,16.66,16.67,77500.0
2019-09-03 11:40:00,16.67,16.67,16.64,16.66,117500.0,16.67,16.67,16.64,16.66,117500.0
2019-09-03 11:50:00,16.66,16.68,16.65,16.67,246750.0,16.66,16.68,16.65,16.67,246750.0
2019-09-03 12:00:00,16.67,16.68,16.64,16.65,96000.0,16.67,16.68,16.64,16.65,96000.0
2019-09-03 12:10:00,16.65,16.65,16.65,16.65,35000.0,16.65,16.65,16.65,16.65,35000.0
2019-09-03 12:20:00,16.64,16.64,16.63,16.63,190800.0,16.64,16.64,16.63,16.63,190800.0
2019-09-03 12:30:00,16.63,16.63,16.61,16.62,89600.0,16.63,16.63,16.61,16.62,89600.0
2019-09-03 12:40:00,16.61,16.61,16.57,16.57,359800.0,16.61,16.61,16.57,16.57,359800.0
2019-09-03 12:50:00,16.57,16.61,16.56,16.61,381550.0,16.57,16.61,16.56,16.61,381550.0
2019-09-03 13:00:00,16.61,16.61,16.57,16.57,144900.0,16.61,16.61,16.57,16.57,144900.0
2019-09-03 13:10:00,16.58,16.58,16.56,16.56,47700.0,16.58,16.58,16.56,16.56,47700.0
2019-09-03 13:20:00,16.55,16.56,16.54,16.56,117550.0,16.55,16.56,16.54,16.56,117550.0
2019-09-03 13:30:00,16.56,16.56,16.51,16.52,352900.0,16.56,16.56,16.51,16.52,352900.0
2019-09-03 13:40:00,16.52,16.54,16.5,16.52,433150.0,16.52,16.54,16.5,16.52,433150.0
2019-09-03 13:50:00,16.51,16.54,16.49,16.52,352350.0,16.51,16.54,16.49,16.52,352350.0
2019-09-03 14:00:00,16.52,16.55,16.52,16.53,185500.0,16.52,16.55,16.52,16.53,185500.0
2019-09-03 14:10:00,16.53,16.53,16.49,16.49,149550.0,16.53,16.53,16.49,16.49,149550.0
2019-09-03 14:20:00,16.5,16.5,16.48,16.5,100000.0,16.5,16.5,16.48,16.5,100000.0
2019-09-03 14:30:00,16.51,16.51,16.49,16.5,152050.0,16.51,16.51,16.49,16.5,152050.0
2019-09-03 14:40:00,16.5,16.5,16.49,16.5,100000.0,16.5,16.5,16.49,16.5,100000.0
2019-09-03 14:50:00,16.5,16.5,16.48,16.49,99200.0,16.5,16.5,16.48,16.49,99200.0
2019-09-03 15:00:00,16.48,16.5,16.48,16.48,180150.0,16.48,16.5,16.48,16.48,180150.0
2019-09-03 15:10:00,16.48,16.48,16.47,16.48,80450.0,16.48,16.48,16.47,16.48,80450.0
2019-09-03 15:20:00,16.48,16.5,16.47,16.48,188100.0,16.48,16.5,16.47,16.48,188100.0
2019-09-03 15:30:00,16.48,16.54,16.48,16.53,595900.0,16.48,16.54,16.48,16.53,595900.0
2019-09-03 15:40:00,16.54,16.55,16.51,16.51,586300.0,16.54,16.55,16.51,16.51,586300.0
2019-09-03 15:50:00,16.52,16.57,16.52,16.55,921550.0,16.52,16.57,16.52,16.55,921550.0
2019-09-04 09:30:00,16.64,16.71,16.64,16.7,598500.0,16.64,16.71,16.64,16.7,598500.0
2019-09-04 09:40:00,16.71,16.76,16.68,16.69,355250.0,16.71,16.76,16.68,16.69,355250.0
2019-09-04 09:50:00,16.67,16.67,16.6,16.62,415550.0,16.67,16.67,16.6,16.62,415550.0
2019-09-04 10:00:00,16.62,16.65,16.61,16.61,323650.0,16.62,16.65,16.61,16.61,323650.0
2019-09-04 10:10:00,16.6,16.63,16.58,16.63,354250.0,16.6,16.63,16.58,16.63,354250.0
2019-09-04 10:20:00,16.65,16.67,16.64,16.67,200000.0,16.65,16.67,16.64,16.67,200000.0
2019-09-04 10:30:00,16.68,16.68,16.58,16.58,415750.0,16.68,16.68,16.58,16.58,415750.0
2019-09-04 10:40:00,16.58,16.59,16.56,16.57,198600.0,16.58,16.59,16.56,16.57,198600.0
2019-09-04 10:50:00,16.57,16.61,16.57,16.61,203650.0,16.57,16.61,16.57,16.61,203650.0
2019-09-04 11:00:00,16.6,16.63,16.6,16.63,50000.0,16.6,16.63,16.6,16.63,50000.0
2019-09-04 11:10:00,16.62,16.64,16.61,16.64,50000.0,16.62,16.64,16.61,16.64,50000.0
2019-09-04 11:20:00,16.65,16.7,16.62,16.7,239550.0,16.65,16.7,16.62,16.7,239550.0
2019-09-04 11:30:00,16.69,16.69,16.65,16.65,327200.0,16.69,16.69,16.65,16.65,327200.0
2019-09-04 11:40:00,16.67,16.72,16.67,16.71,140750.0,16.67,16.72,16.67,16.71,140750.0
2019-09-04 11:50:00,16.71,16.72,16.69,16.72,179800.0,16.71,16.72,16.69,16.72,179800.0
2019-09-04 12:00:00,16.72,16.72,16.7,16.71,129700.0,16.72,16.72,16.7,16.71,129700.0
2019-09-04 12:10:00,16.72,16.74,16.71,16.74,198950.0,16.72,16.74,16.71,16.74,198950.0
2019-09-04 12:20:00,16.74,16.76,16.74,16.74,278650.0,16.74,16.76,16.74,16.74,278650.0
2019-09-04 12:30:00,16.73,16.73,16.73,16.73,45000.0,16.73,16.73,16.73,16.73,45000.0
2019-09-04 12:40:00,16.73,16.75,16.73,16.75,106200.0,16.73,16.75,16.73,16.75,106200.0
2019-09-04 12:50:00,16.74,16.75,16.74,16.74,80000.0,16.74,16.75,16.74,16.74,80000.0
2019-09-04 13:00:00,16.75,16.78,16.74,16.78,326350.0,16.75,16.78,16.74,16.78,326350.0
2019-09-04 13:10:00,16.78,16.78,16.76,16.76,227800.0,16.78,16.78,16.76,16.76,227800.0
2019-09-04 13:20:00,16.77,16.78,16.77,16.77,44500.0,16.77,16.78,16.77,16.77,44500.0
2019-09-04 13:30:00,16.77,16.78,16.77,16.77,52250.0,16.77,16.78,16.77,16.77,52250.0
2019-09-04 13:40:00,16.76,16.77,16.76,16.77,75000.0,16.76,16.77,16.76,16.77,75000.0
2019-09-04 13:50:00,16.77,16.77,16.75,16.75,90000.0,16.77,16.77,16.75,16.75,90000.0
2019-09-04 14:00:00,16.75,16.75,16.73,16.74,47500.0,16.75,16.75,16.73,16.74,47500.0
2019-09-04 14:10:00,16.73,16.73,16.72,16.73,116900.0,16.73,16.73,16.72,16.73,116900.0
2019-09-04 14:20:00,16.74,16.74,16.71,16.72,131950.0,16.74,16.74,16.71,16.72,131950.0
2019-09-04 14:30:00,16.72,16.75,16.71,16.74,144950.0,16.72,16.75,16.71,16.74,144950.0
2019-09-04 14:40:00,16.76,16.77,16.75,16.77,230250.0,16.76,16.77,16.75,16.77,230250.0
2019-09-04 14:50:00,16.77,16.79,16.77,16.77,100600.0,16.77,16.79,16.77,16.77,100600.0
2019-09-04 15:00:00,16.78,16.78,16.76,16.77,196750.0,16.78,16.78,16.76,16.77,196750.0
2019-09-04 15:10:00,16.76,16.78,16.76,16.77,100000.0,16.76,16.78,16.76,16.77,100000.0
2019-09-04 15:20:00,16.77,16.79,16.77,16.79,190950.0,16.77,16.79,16.77,16.79,190950.0
2019-09-04 15:30:00,16.79,16.81,16.77,16.79,245450.0,16.79,16.81,16.77,16.79,245450.0
2019-09-04 15:40:00,16.79,16.8,16.75,16.77,384100.0,16.79,16.8,16.75,16.77,384100.0
2019-09-04 15:50:00,16.78,16.78,16.75,16.77,623800.0,16.78,16.78,16.75,16.77,623800.0
2019-09-05 09:30:00,16.84,16.88,16.81,16.83,466950.0,16.84,16.88,16.81,16.83,466950.0
2019-09-05 09:40:00,16.83,16.83,16.73,16.73,245600.0,16.83,16.83,16.73,16.73,245600.0
2019-09-05 09:50:00,16.75,16.79,16.7,16.74,531200.0,16.75,16.79,16.7,16.74,531200.0
2019-09-05 10:00:00,16.78,16.8,16.76,16.79,180000.0,16.78,16.8,16.76,16.79,180000.0
2019-09-05 10:10:00,16.79,16.8,16.73,16.73,186950.0,16.79,16.8,16.73,16.73,186950.0
2019-09-05 10:20:00,16.75,16.75,16.68,16.69,287650.0,16.75,16.75,16.68,16.69,287650.0
2019-09-05 10:30:00,16.7,16.74,16.7,16.73,205150.0,16.7,16.74,16.7,16.73,205150.0
2019-09-05 10:40:00,16.74,16.75,16.7,16.72,147300.0,16.74,16.75,16.7,16.72,147300.0
2019-09-05 10:50:00,16.72,16.72,16.7,16.72,225300.0,16.72,16.72,16.7,16.72,225300.0
2019-09-05 11:00:00,16.74,16.79,16.73,16.77,264050.0,16.74,16.79,16.73,16.77,264050.0
2019-09-05 11:10:00,16.76,16.77,16.75,16.77,77500.0,16.76,16.77,16.75,16.77,77500.0
2019-09-05 11:20:00,16.77,16.8,16.76,16.78,143350.0,16.77,16.8,16.76,16.78,143350.0
2019-09-05 11:30:00,16.76,16.77,16.75,16.75,37650.0,16.76,16.77,16.75,16.75,37650.0
2019-09-05 11:40:00,16.75,16.75,16.72,16.73,90500.0,16.75,16.75,16.72,16.73,90500.0
2019-09-05 11:50:00,16.72,16.72,16.7,16.7,97100.0,16.72,16.72,16.7,16.7,97100.0
2019-09-05 12:00:00,16.7,16.75,16.7,16.74,229950.0,16.7,16.75,16.7,16.74,229950.0
2019-09-05 12:10:00,16.76,16.77,16.74,16.75,40000.0,16.76,16.77,16.74,16.75,40000.0
2019-09-05 12:20:00,16.75,16.77,16.74,16.75,265350.0,16.75,16.77,16.74,16.75,265350.0
2019-09-05 12:30:00,16.74,16.74,16.71,16.71,172600.0,16.74,16.74,16.71,16.71,172600.0
2019-09-05 12:40:00,16.72,16.72,16.69,16.7,267600.0,16.72,16.72,16.69,16.7,267600.0
2019-09-05 12:50:00,16.71,16.72,16.7,16.7,93300.0,16.71,16.72,16.7,16.7,93300.0
2019-09-05 13:00:00,16.71,16.71,16.68,16.7,170000.0,16.71,16.71,16.68,16.7,170000.0
2019-09-05 13:10:00,16.71,16.71,16.7,16.7,35500.0,16.71,16.71,16.7,16.7,35500.0
2019-09-05 13:20:00,16.7,16.7,16.68,16.68,50750.0,16.7,16.7,16.68,16.68,50750.0
2019-09-05 13:30:00,16.68,16.68,16.67,16.67,132750.0,16.68,16.68,16.67,16.67,132750.0
2019-09-05 13:40:00,16.67,16.67,16.66,16.67,164100.0,16.67,16.67,16.66,16.67,164100.0
2019-09-05 13:50:00,16.67,16.67,16.65,16.65,150450.0,16.67,16.67,16.65,16.65,150450.0
2019-09-05 14:00:00,16.65,16.65,16.64,16.64,97550.0,16.65,16.65,16.64,16.64,97550.0
2019-09-05 14:10:00,16.65,16.7,16.65,16.7,135550.0,16.65,16.7,16.65,16.7,135550.0
2019-09-05 14:20:00,16.7,16.72,16.7,16.72,188400.0,16.7,16.72,16.7,16.72,188400.0
2019-09-05 14:30:00,16.72,16.73,16.71,16.73,73900.0,16.72,16.73,16.71,16.73,73900.0
2019-09-05 14:40:00,16.74,16.76,16.73,16.75,167150.0,16.74,16.76,16.73,16.75,167150.0
2019-09-05 14:50:00,16.75,16.78,16.75,16.77,46700.0,16.75,16.78,16.75,16.77,46700.0
2019-09-05 15:00:00,16.77,16.78,16.77,16.77,94850.0,16.77,16.78,16.77,16.77,94850.0
2019-09-05 15:10:00,16.77,16.78,16.77,16.78,51150.0,16.77,16.78,16.77,16.78,51150.0
2019-09-05 15:20:00,16.79,16.79,16.78,16.78,45350.0,16.79,16.79,16.78,16.78,45350.0
2019-09-05 15:30:00,16.79,16.79,16.77,16.78,246850.0,16.79,16.79,16.77,16.78,246850.0
2019-09-05 15:40:00,16.77,16.77,16.75,16.76,221800.0,16.77,16.77,16.75,16.76,221800.0
2019-09-05 15:50:00,16.76,16.76,16.74,16.76,677600.0,16.76,16.76,16.74,16.76,677600.0
2019-09-06 09:30:00,16.76,16.81,16.75,16.77,266150.0,16.76,16.81,16.75,16.77,266150.0
2019-09-06 09:40:00,16.78,16.84,16.78,16.84,201200.0,16.78,16.84,16.78,16.84,201200.0
2019-09-06 09:50:00,16.84,16.84,16.79,16.8,207450.0,16.84,16.84,16.79,16.8,207450.0
2019-09-06 10:00:00,16.79,16.79,16.71,16.73,99000.0,16.79,16.79,16.71,16.73,99000.0
2019-09-06 10:10:00,16.74,16.75,16.7,16.71,152900.0,16.74,16.75,16.7,16.71,152900.0
2019-09-06 10:20:00,16.71,16.71,16.69,16.7,106650.0,16.71,16.71,16.69,16.7,106650.0
2019-09-06 10:30:00,16.71,16.75,16.69,16.74,144050.0,16.71,16.75,16.69,16.74,144050.0
2019-09-06 10:40:00,16.74,16.74,16.71,16.72,248850.0,16.74,16.74,16.71,16.72,248850.0
2019-09-06 10:50:00,16.73,16.73,16.67,16.68,229750.0,16.73,16.73,16.67,16.68,229750.0
2019-09-06 11:00:00,16.68,16.71,16.68,16.71,90000.0,16.68,16.71,16.68,16.71,90000.0
2019-09-06 11:10:00,16.71,16.73,16.7,16.71,125000.0,16.71,16.73,16.7,16.71,125000.0
2019-09-06 11:20:00,16.7,16.73,16.7,16.73,239850.0,16.7,16.73,16.7,16.73,239850.0
2019-09-06 11:30:00,16.73,16.73,16.71,16.72,91300.0,16.73,16.73,16.71,16.72,91300.0
2019-09-06 11:40:00,16.71,16.72,16.71,16.71,55950.0,16.71,16.72,16.71,16.71,55950.0
2019-09-06 11:50:00,16.71,16.74,16.71,16.73,150000.0,16.71,16.74,16.71,16.73,150000.0
2019-09-06 12:00:00,16.73,16.74,16.73,16.74,139550.0,16.73,16.74,16.73,16.74,139550.0
2019-09-06 12:10:00,16.74,16.74,16.73,16.73,50000.0,16.74,16.74,16.73,16.73,50000.0
2019-09-06 12:20:00,16.73,16.73,16.71,16.72,75000.0,16.73,16.73,16.71,16.72,75000.0
2019-09-06 12:30:00,16.71,16.72,16.71,16.72,102950.0,16.71,16.72,16.71,16.72,102950.0
2019-09-06 12:40:00,16.71,16.71,16.7,16.7,96950.0,16.71,16.71,16.7,16.7,96950.0
2019-09-06 12:50:00,16.7,16.71,16.69,16.7,233100.0,16.7,16.71,16.69,16.7,233100.0
2019-09-06 13:00:00,16.7,16.72,16.7,16.71,135850.0,16.7,16.72,16.7,16.71,135850.0
2019-09-06 13:10:00,16.71,16.73,16.7,16.73,113350.0,16.71,16.73,16.7,16.73,113350.0
2019-09-06 13:20:00,16.74,16.77,16.74,16.76,116850.0,16.74,16.77,16.74,16.76,116850.0
2019-09-06 13:30:00,16.76,16.76,16.75,16.76,45000.0,16.76,16.76,16.75,16.76,45000.0
2019-09-06 13:40:00,16.75,16.76,16.74,16.75,85000.0,16.75,16.76,16.74,16.75,85000.0
2019-09-06 13:50:00,16.75,16.76,16.74,16.74,100000.0,16.75,16.76,16.74,16.74,100000.0
2019-09-06 14:00:00,16.74,16.74,16.72,16.74,110600.0,16.74,16.74,16.72,16.74,110600.0
2019-09-06 14:10:00,16.73,16.73,16.72,16.72,95650.0,16.73,16.73,16.72,16.72,95650.0
2019-09-06 14:20:00,16.73,16.73,16.68,16.68,428650.0,16.73,16.73,16.68,16.68,428650.0
2019-09-06 14:30:00,16.69,16.7,16.69,16.69,72350.0,16.69,16.7,16.69,16.69,72350.0
2019-09-06 14:40:00,16.7,16.7,16.68,16.68,105850.0,16.7,16.7,16.68,16.68,105850.0
2019-09-06 14:50:00,16.69,16.69,16.68,16.68,237250.0,16.69,16.69,16.68,16.68,237250.0
2019-09-06 15:00:00,16.68,16.69,16.67,16.68,110500.0,16.68,16.69,16.67,16.68,110500.0
2019-09-06 15:10:00,16.69,16.71,16.69,16.71,188700.0,16.69,16.71,16.69,16.71,188700.0
2019-09-06 15:20:00,16.71,16.75,16.71,16.75,138500.0,16.71,16.75,16.71,16.75,138500.0
2019-09-06 15:30:00,16.74,16.74,16.71,16.71,205850.0,16.74,16.74,16.71,16.71,205850.0
2019-09-06 15:40:00,16.71,16.72,16.71,16.71,250250.0,16.71,16.72,16.71,16.71,250250.0
2019-09-06 15:50:00,16.71,16.73,16.69,16.73,949100.0,16.71,16.73,16.69,16.73,949100.0
2019-09-09 09:30:00,16.95,17.08,16.88,17.08,2571750.0,16.95,17.08,16.88,17.08,2571750.0
2019-09-09 09:40:00,17.09,17.12,17.05,17.1,1079050.0,17.09,17.12,17.05,17.1,1079050.0
2019-09-09 09:50:00,17.09,17.16,17.09,17.14,799500.0,17.09,17.16,17.09,17.14,799500.0
2019-09-09 10:00:00,17.15,17.15,17.11,17.12,396300.0,17.15,17.15,17.11,17.12,396300.0
2019-09-09 10:10:00,17.12,17.12,17.05,17.09,566450.0,17.12,17.12,17.05,17.09,566450.0
2019-09-09 10:20:00,17.09,17.09,17.02,17.05,387500.0,17.09,17.09,17.02,17.05,387500.0
2019-09-09 10:30:00,17.05,17.07,17.03,17.03,265300.0,17.05,17.07,17.03,17.03,265300.0
2019-09-09 10:40:00,17.03,17.08,17.03,17.07,735050.0,17.03,17.08,17.03,17.07,735050.0
2019-09-09 10:50:00,17.07,17.09,17.06,17.08,262750.0,17.07,17.09,17.06,17.08,262750.0
2019-09-09 11:00:00,17.08,17.08,17.06,17.07,235250.0,17.08,17.08,17.06,17.07,235250.0
2019-09-09 11:10:00,17.06,17.08,17.05,17.08,172600.0,17.06,17.08,17.05,17.08,172600.0
2019-09-09 11:20:00,17.09,17.09,17.07,17.07,55000.0,17.09,17.09,17.07,17.07,55000.0
2019-09-09 11:30:00,17.06,17.07,17.06,17.06,157500.0,17.06,17.07,17.06,17.06,157500.0
2019-09-09 11:40:00,17.05,17.05,17.03,17.03,185900.0,17.05,17.05,17.03,17.03,185900.0
2019-09-09 11:50:00,17.04,17.06,17.03,17.03,334700.0,17.04,17.06,17.03,17.03,334700.0
2019-09-09 12:00:00,17.03,17.04,16.97,16.97,545900.0,17.03,17.04,16.97,16.97,545900.0
2019-09-09 12:10:00,16.97,16.97,16.93,16.95,277300.0,16.97,16.97,16.93,16.95,277300.0
2019-09-09 12:20:00,16.96,16.96,16.94,16.94,68300.0,16.96,16.96,16.94,16.94,68300.0
2019-09-09 12:30:00,16.93,16.94,16.9,16.91,330400.0,16.93,16.94,16.9,16.91,330400.0
2019-09-09 12:40:00,16.89,16.9,16.87,16.89,294950.0,16.89,16.9,16.87,16.89,294950.0
2019-09-09 12:50:00,16.9,16.93,16.9,16.92,182500.0,16.9,16.93,16.9,16.92,182500.0
2019-09-09 13:00:00,16.92,16.96,16.92,16.96,312650.0,16.92,16.96,16.92,16.96,312650.0
2019-09-09 13:10:00,16.95,16.98,16.95,16.98,146250.0,16.95,16.98,16.95,16.98,146250.0
2019-09-09 13:20:00,16.98,17.0,16.97,16.97,155000.0,16.98,17.0,16.97,16.97,155000.0
2019-09-09 13:30:00,16.97,16.97,16.93,16.94,149950.0,16.97,16.97,16.93,16.94,149950.0
2019-09-09 13:40:00,16.95,16.96,16.92,16.96,119700.0,16.95,16.96,16.92,16.96,119700.0
2019-09-09 13:50:00,16.94,16.94,16.92,16.92,122300.0,16.94,16.94,16.92,16.92,122300.0
2019-09-09 14:00:00,16.93,16.94,16.92,16.92,153600.0,16.93,16.94,16.92,16.92,153600.0
2019-09-09 14:10:00,16.92,16.94,16.91,16.91,620950.0,16.92,16.94,16.91,16.91,620950.0
2019-09-09 14:20:00,16.91,16.91,16.87,16.89,451450.0,16.91,16.91,16.87,16.89,451450.0
2019-09-09 14:30:00,16.89,16.93,16.88,16.92,517850.0,16.89,16.93,16.88,16.92,517850.0
2019-09-09 14:40:00,16.92,16.93,16.91,16.92,273150.0,16.92,16.93,16.91,16.92,273150.0
2019-09-09 14:50:00,16.91,16.91,16.89,16.91,175400.0,16.91,16.91,16.89,16.91,175400.0
2019-09-09 15:00:00,16.91,16.91,16.84,16.85,542850.0,16.91,16.91,16.84,16.85,542850.0
2019-09-09 15:10:00,16.84,16.86,16.83,16.83,190000.0,16.84,16.86,16.83,16.83,190000.0
2019-09-09 15:20:00,16.84,16.84,16.81,16.82,199200.0,16.84,16.84,16.81,16.82,199200.0
2019-09-09 15:30:00,16.81,16.83,16.8,16.83,411500.0,16.81,16.83,16.8,16.83,411500.0
2019-09-09 15:40:00,16.84,16.84,16.81,16.81,372450.0,16.84,16.84,16.81,16.81,372450.0
2019-09-09 15:50:00,16.8,16.81,16.78,16.8,1233450.0,16.8,16.81,16.78,16.8,1233450.0
2019-09-10 09:30:00,16.79,16.79,16.44,16.58,1433500.0,16.79,16.79,16.44,16.58,1433500.0
2019-09-10 09:40:00,16.57,16.6,16.34,16.42,1377350.0,16.57,16.6,16.34,16.42,1377350.0
2019-09-10 09:50:00,16.42,16.42,16.12,16.15,1381250.0,16.42,16.42,16.12,16.15,1381250.0
2019-09-10 10:00:00,16.16,16.2,16.02,16.04,1194300.0,16.16,16.2,16.02,16.04,1194300.0
2019-09-10 10:10:00,16.04,16.11,15.96,16.06,1980400.0,16.04,16.11,15.96,16.06,1980400.0
2019-09-10 10:20:00,16.07,16.18,16.05,16.14,1098750.0,16.07,16.18,16.05,16.14,1098750.0
2019-09-10 10:30:00,16.13,16.14,16.09,16.1,563800.0,16.13,16.14,16.09,16.1,563800.0
2019-09-10 10:40:00,16.09,16.09,16.02,16.05,727600.0,16.09,16.09,16.02,16.05,727600.0
2019-09-10 10:50:00,16.04,16.07,15.98,16.0,415100.0,16.04,16.07,15.98,16.0,415100.0
2019-09-10 11:00:00,15.99,16.05,15.96,16.0,1043350.0,15.99,16.05,15.96,16.0,1043350.0
2019-09-10 11:10:00,16.01,16.01,15.96,15.96,416300.0,16.01,16.01,15.96,15.96,416300.0
2019-09-10 11:20:00,15.97,15.98,15.93,15.96,420200.0,15.97,15.98,15.93,15.96,420200.0
2019-09-10 11:30:00,15.95,15.97,15.86,15.89,916950.0,15.95,15.97,15.86,15.89,916950.0
2019-09-10 11:40:00,15.89,15.91,15.86,15.89,758650.0,15.89,15.91,15.86,15.89,758650.0
2019-09-10 11:50:00,15.9,15.91,15.86,15.86,713850.0,15.9,15.91,15.86,15.86,713850.0
2019-09-10 12:00:00,15.86,15.93,15.85,15.88,945650.0,15.86,15.93,15.85,15.88,945650.0
2019-09-10 12:10:00,15.88,15.92,15.85,15.91,837550.0,15.88,15.92,15.85,15.91,837550.0
2019-09-10 12:20:00,15.9,16.0,15.9,15.95,1001950.0,15.9,16.0,15.9,15.95,1001950.0
2019-09-10 12:30:00,15.94,15.97,15.9,15.92,590650.0,15.94,15.97,15.9,15.92,590650.0
2019-09-10 12:40:00,15.91,15.94,15.91,15.93,317100.0,15.91,15.94,15.91,15.93,317100.0
2019-09-10 12:50:00,15.93,15.96,15.93,15.95,393400.0,15.93,15.96,15.93,15.95,393400.0
2019-09-10 13:00:00,15.95,15.95,15.91,15.91,916350.0,15.95,15.95,15.91,15.91,916350.0
2019-09-10 13:10:00,15.9,15.91,15.85,15.85,629650.0,15.9,15.91,15.85,15.85,629650.0
2019-09-10 13:20:00,15.85,15.85,15.81,15.83,549850.0,15.85,15.85,15.81,15.83,549850.0
2019-09-10 13:30:00,15.83,15.86,15.82,15.86,592850.0,15.83,15.86,15.82,15.86,592850.0
2019-09-10 13:40:00,15.86,15.87,15.84,15.86,357750.0,15.86,15.87,15.84,15.86,357750.0
2019-09-10 13:50:00,15.87,15.87,15.84,15.84,358150.0,15.87,15.87,15.84,15.84,358150.0
2019-09-10 14:00:00,15.83,15.84,15.81,15.82,564600.0,15.83,15.84,15.81,15.82,564600.0
2019-09-10 14:10:00,15.8,15.81,15.76,15.78,548000.0,15.8,15.81,15.76,15.78,548000.0
2019-09-10 14:20:00,15.78,15.78,15.73,15.74,947300.0,15.78,15.78,15.73,15.74,947300.0
2019-09-10 14:30:00,15.74,15.75,15.65,15.65,736150.0,15.74,15.75,15.65,15.65,736150.0
2019-09-10 14:40:00,15.64,15.67,15.61,15.66,754750.0,15.64,15.67,15.61,15.66,754750.0
2019-09-10 14:50:00,15.66,15.69,15.65,15.66,575950.0,15.66,15.69,15.65,15.66,575950.0
2019-09-10 15:00:00,15.67,15.68,15.63,15.63,449850.0,15.67,15.68,15.63,15.63,449850.0
2019-09-10 15:10:00,15.63,15.63,15.6,15.62,837300.0,15.63,15.63,15.6,15.62,837300.0
2019-09-10 15:20:00,15.62,15.69,15.61,15.69,918050.0,15.62,15.69,15.61,15.69,918050.0
2019-09-10 15:30:00,15.7,15.72,15.67,15.72,808550.0,15.7,15.72,15.67,15.72,808550.0
2019-09-10 15:40:00,15.72,15.73,15.69,15.69,885150.0,15.72,15.73,15.69,15.69,885150.0
2019-09-10 15:50:00,15.7,15.76,15.7,15.75,2596500.0,15.7,15.76,15.7,15.75,2596500.0
2019-09-11 09:30:00,15.86,16.01,15.71,15.94,2392650.0,15.86,16.01,15.71,15.94,2392650.0
2019-09-11 09:40:00,15.94,16.05,15.91,16.0,2022050.0,15.94,16.05,15.91,16.0,2022050.0
2019-09-11 09:50:00,15.99,15.99,15.9,15.92,608600.0,15.99,15.99,15.9,15.92,608600.0
2019-09-11 10:00:00,15.9,15.95,15.87,15.92,519600.0,15.9,15.95,15.87,15.92,519600.0
2019-09-11 10:10:00,15.92,15.92,15.82,15.86,541850.0,15.92,15.92,15.82,15.86,541850.0
2019-09-11 10:20:00,15.88,15.97,15.88,15.94,712150.0,15.88,15.97,15.88,15.94,712150.0
2019-09-11 10:30:00,15.93,15.98,15.93,15.98,561050.0,15.93,15.98,15.93,15.98,561050.0
2019-09-11 10:40:00,15.97,15.97,15.87,15.91,448850.0,15.97,15.97,15.87,15.91,448850.0
2019-09-11 10:50:00,15.91,15.91,15.86,15.86,421650.0,15.91,15.91,15.86,15.86,421650.0
2019-09-11 11:00:00,15.85,15.88,15.84,15.84,480550.0,15.85,15.88,15.84,15.84,480550.0
2019-09-11 11:10:00,15.84,15.91,15.83,15.89,400300.0,15.84,15.91,15.83,15.89,400300.0
2019-09-11 11:20:00,15.9,15.96,15.9,15.96,426050.0,15.9,15.96,15.9,15.96,426050.0
2019-09-11 11:30:00,15.95,15.96,15.9,15.93,201750.0,15.95,15.96,15.9,15.93,201750.0
2019-09-11 11:40:00,15.93,15.95,15.92,15.93,359550.0,15.93,15.95,15.92,15.93,359550.0
2019-09-11 11:50:00,15.93,15.95,15.91,15.91,479350.0,15.93,15.95,15.91,15.91,479350.0
2019-09-11 12:00:00,15.89,15.94,15.89,15.92,307450.0,15.89,15.94,15.89,15.92,307450.0
2019-09-11 12:10:00,15.92,15.95,15.92,15.95,202100.0,15.92,15.95,15.92,15.95,202100.0
2019-09-11 12:20:00,15.95,16.01,15.94,15.98,381600.0,15.95,16.01,15.94,15.98,381600.0
2019-09-11 12:30:00,15.97,15.98,15.96,15.97,235000.0,15.97,15.98,15.96,15.97,235000.0
2019-09-11 12:40:00,15.96,15.98,15.96,15.97,243000.0,15.96,15.98,15.96,15.97,243000.0
2019-09-11 12:50:00,15.96,16.03,15.96,16.03,348000.0,15.96,16.03,15.96,16.03,348000.0
2019-09-11 13:00:00,16.03,16.03,16.0,16.02,293450.0,16.03,16.03,16.0,16.02,293450.0
2019-09-11 13:10:00,16.03,16.05,16.02,16.03,601600.0,16.03,16.05,16.02,16.03,601600.0
2019-09-11 13:20:00,16.04,16.05,16.01,16.02,180350.0,16.04,16.05,16.01,16.02,180350.0
2019-09-11 13:30:00,16.02,16.04,16.01,16.01,307550.0,16.02,16.04,16.01,16.01,307550.0
2019-09-11 13:40:00,16.01,16.02,15.96,15.99,291550.0,16.01,16.02,15.96,15.99,291550.0
2019-09-11 13:50:00,15.99,15.99,15.94,15.95,178150.0,15.99,15.99,15.94,15.95,178150.0
2019-09-11 14:00:00,15.96,15.97,15.94,15.97,304500.0,15.96,15.97,15.94,15.97,304500.0
2019-09-11 14:10:00,15.97,15.97,15.95,15.95,173750.0,15.97,15.97,15.95,15.95,173750.0
2019-09-11 14:20:00,15.96,15.97,15.92,15.92,239100.0,15.96,15.97,15.92,15.92,239100.0
2019-09-11 14:30:00,15.91,15.93,15.89,15.93,123250.0,15.91,15.93,15.89,15.93,123250.0
2019-09-11 14:40:00,15.92,15.93,15.9,15.9,147250.0,15.92,15.93,15.9,15.9,147250.0
2019-09-11 14:50:00,15.9,15.9,15.89,15.9,66550.0,15.9,15.9,15.89,15.9,66550.0
2019-09-11 15:00:00,15.9,15.92,15.9,15.92,240100.0,15.9,15.92,15.9,15.92,240100.0
2019-09-11 15:10:00,15.92,15.92,15.91,15.92,77500.0,15.92,15.92,15.91,15.92,77500.0
2019-09-11 15:20:00,15.93,15.96,15.93,15.96,265900.0,15.93,15.96,15.93,15.96,265900.0
2019-09-11 15:30:00,15.95,16.0,15.95,15.99,323950.0,15.95,16.0,15.95,15.99,323950.0
2019-09-11 15:40:00,15.99,16.02,15.97,15.98,556100.0,15.99,16.02,15.97,15.98,556100.0
2019-09-11 15:50:00,15.99,16.0,15.97,15.99,1158350.0,15.99,16.0,15.97,15.99,1158350.0
2019-09-12 09:30:00,16.06,16.15,16.04,16.07,934800.0,16.06,16.15,16.04,16.07,934800.0
2019-09-12 09:40:00,16.06,16.09,16.03,16.08,633050.0,16.06,16.09,16.03,16.08,633050.0
2019-09-12 09:50:00,16.09,16.11,16.05,16.11,558550.0,16.09,16.11,16.05,16.11,558550.0
2019-09-12 10:00:00,16.11,16.11,16.05,16.05,437250.0,16.11,16.11,16.05,16.05,437250.0
2019-09-12 10:10:00,16.06,16.12,16.06,16.1,235900.0,16.06,16.12,16.06,16.1,235900.0
2019-09-12 10:20:00,16.11,16.14,16.1,16.1,651200.0,16.11,16.14,16.1,16.1,651200.0
2019-09-12 10:30:00,16.11,16.12,16.09,16.12,542750.0,16.11,16.12,16.09,16.12,542750.0
2019-09-12 10:40:00,16.12,16.15,16.11,16.15,287450.0,16.12,16.15,16.11,16.15,287450.0
2019-09-12 10:50:00,16.15,16.15,16.07,16.11,193200.0,16.15,16.15,16.07,16.11,193200.0
2019-09-12 11:00:00,16.11,16.13,16.09,16.1,220300.0,16.11,16.13,16.09,16.1,220300.0
2019-09-12 11:10:00,16.11,16.12,16.1,16.1,141500.0,16.11,16.12,16.1,16.1,141500.0
2019-09-12 11:20:00,16.11,16.14,16.11,16.14,120950.0,16.11,16.14,16.11,16.14,120950.0
2019-09-12 11:30:00,16.14,16.18,16.14,16.17,194550.0,16.14,16.18,16.14,16.17,194550.0
2019-09-12 11:40:00,16.17,16.2,16.15,16.17,502400.0,16.17,16.2,16.15,16.17,502400.0
2019-09-12 11:50:00,16.17,16.2,16.17,16.19,170650.0,16.17,16.2,16.17,16.19,170650.0
2019-09-12 12:00:00,16.19,16.19,16.16,16.16,136350.0,16.19,16.19,16.16,16.16,136350.0
2019-09-12 12:10:00,16.17,16.2,16.17,16.18,188350.0,16.17,16.2,16.17,16.18,188350.0
2019-09-12 12:20:00,16.18,16.21,16.18,16.18,215000.0,16.18,16.21,16.18,16.18,215000.0
2019-09-12 12:30:00,16.18,16.18,16.15,16.15,75000.0,16.18,16.18,16.15,16.15,75000.0
2019-09-12 12:40:00,16.16,16.18,16.16,16.17,165000.0,16.16,16.18,16.16,16.17,165000.0
2019-09-12 12:50:00,16.17,16.18,16.16,16.17,214000.0,16.17,16.18,16.16,16.17,214000.0
2019-09-12 13:00:00,16.16,16.19,16.15,16.18,165000.0,16.16,16.19,16.15,16.18,165000.0
2019-09-12 13:10:00,16.18,16.18,16.15,16.15,81800.0,16.18,16.18,16.15,16.15,81800.0
2019-09-12 13:20:00,16.15,16.16,16.14,16.16,86250.0,16.15,16.16,16.14,16.16,86250.0
2019-09-12 13:30:00,16.16,16.16,16.15,16.16,32650.0,16.16,16.16,16.15,16.16,32650.0
2019-09-12 13:40:00,16.14,16.15,16.11,16.12,126100.0,16.14,16.15,16.11,16.12,126100.0
2019-09-12 13:50:00,16.11,16.14,16.09,16.14,146300.0,16.11,16.14,16.09,16.14,146300.0
2019-09-12 14:00:00,16.14,16.14,16.1,16.13,109000.0,16.14,16.14,16.1,16.13,109000.0
2019-09-12 14:10:00,16.12,16.12,16.11,16.11,80000.0,16.12,16.12,16.11,16.11,80000.0
2019-09-12 14:20:00,16.1,16.12,16.09,16.11,182500.0,16.1,16.12,16.09,16.11,182500.0
2019-09-12 14:30:00,16.11,16.13,16.11,16.12,110000.0,16.11,16.13,16.11,16.12,110000.0
2019-09-12 14:40:00,16.13,16.13,16.11,16.11,50000.0,16.13,16.13,16.11,16.11,50000.0
2019-09-12 14:50:00,16.11,16.14,16.11,16.14,144050.0,16.11,16.14,16.11,16.14,144050.0
2019-09-12 15:00:00,16.15,16.15,16.14,16.14,117650.0,16.15,16.15,16.14,16.14,117650.0
2019-09-12 15:10:00,16.14,16.15,16.14,16.14,125000.0,16.14,16.15,16.14,16.14,125000.0
2019-09-12 15:20:00,16.13,16.15,16.13,16.14,101400.0,16.13,16.15,16.13,16.14,101400.0
2019-09-12 15:30:00,16.14,16.17,16.14,16.14,275750.0,16.14,16.17,16.14,16.14,275750.0
2019-09-12 15:40:00,16.13,16.15,16.12,16.15,321050.0,16.13,16.15,16.12,16.15,321050.0
2019-09-12 15:50:00,16.15,16.15,16.11,16.11,833250.0,16.15,16.15,16.11,16.11,833250.0
2019-09-13 09:30:00,16.11,16.11,16.05,16.09,296000.0,16.11,16.11,16.05,16.09,296000.0
2019-09-13 09:40:00,16.07,16.11,16.04,16.04,190150.0,16.07,16.11,16.04,16.04,190150.0
2019-09-13 09:50:00,16.06,16.07,15.97,15.99,578150.0,16.06,16.07,15.97,15.99,578150.0
2019-09-13 10:00:00,16.0,16.03,16.0,16.03,120000.0,16.0,16.03,16.0,16.03,120000.0
2019-09-13 10:10:00,16.03,16.05,15.99,16.05,320850.0,16.03,16.05,15.99,16.05,320850.0
2019-09-13 10:20:00,16.04,16.05,16.0,16.01,111500.0,16.04,16.05,16.0,16.01,111500.0
2019-09-13 10:30:00,16.01,16.04,15.99,16.01,150950.0,16.01,16.04,15.99,16.01,150950.0
2019-09-13 10:40:00,16.02,16.03,16.01,16.02,108250.0,16.02,16.03,16.01,16.02,108250.0
2019-09-13 10:50:00,16.02,16.03,15.98,15.99,365550.0,16.02,16.03,15.98,15.99,365550.0
2019-09-13 11:00:00,15.98,15.99,15.97,15.98,296250.0,15.98,15.99,15.97,15.98,296250.0
2019-09-13 11:10:00,15.98,16.0,15.98,15.99,263850.0,15.98,16.0,15.98,15.99,263850.0
2019-09-13 11:20:00,15.99,15.99,15.97,15.98,92300.0,15.99,15.99,15.97,15.98,92300.0
2019-09-13 11:30:00,15.97,16.0,15.97,15.99,124600.0,15.97,16.0,15.97,15.99,124600.0
2019-09-13 11:40:00,15.99,16.0,15.99,16.0,150000.0,15.99,16.0,15.99,16.0,150000.0
2019-09-13 11:50:00,16.01,16.01,15.99,15.99,145950.0,16.01,16.01,15.99,15.99,145950.0
2019-09-13 12:00:00,15.98,16.02,15.98,16.02,180950.0,15.98,16.02,15.98,16.02,180950.0
2019-09-13 12:10:00,16.01,16.01,15.97,15.97,157550.0,16.01,16.01,15.97,15.97,157550.0
2019-09-13 12:20:00,15.98,15.99,15.98,15.98,236450.0,15.98,15.99,15.98,15.98,236450.0
2019-09-13 12:30:00,15.97,15.97,15.94,15.95,211500.0,15.97,15.97,15.94,15.95,211500.0
2019-09-13 12:40:00,15.94,15.96,15.91,15.91,231850.0,15.94,15.96,15.91,15.91,231850.0
2019-09-13 12:50:00,15.91,15.92,15.89,15.92,400550.0,15.91,15.92,15.89,15.92,400550.0
2019-09-13 13:00:00,15.91,15.91,15.87,15.88,260250.0,15.91,15.91,15.87,15.88,260250.0
2019-09-13 13:10:00,15.87,15.87,15.83,15.85,521750.0,15.87,15.87,15.83,15.85,521750.0
2019-09-13 13:20:00,15.85,15.85,15.82,15.83,368600.0,15.85,15.85,15.82,15.83,368600.0
2019-09-13 13:30:00,15.83,15.84,15.76,15.76,668850.0,15.83,15.84,15.76,15.76,668850.0
2019-09-13 13:40:00,15.77,15.77,15.72,15.74,345250.0,15.77,15.77,15.72,15.74,345250.0
2019-09-13 13:50:00,15.74,15.74,15.71,15.73,681950.0,15.74,15.74,15.71,15.73,681950.0
2019-09-13 14:00:00,15.73,15.74,15.72,15.74,613000.0,15.73,15.74,15.72,15.74,613000.0
2019-09-13 14:10:00,15.74,15.75,15.7,15.7,473100.0,15.74,15.75,15.7,15.7,473100.0
2019-09-13 14:20:00,15.7,15.72,15.7,15.7,171650.0,15.7,15.72,15.7,15.7,171650.0
2019-09-13 14:30:00,15.69,15.7,15.65,15.65,278800.0,15.69,15.7,15.65,15.65,278800.0
2019-09-13 14:40:00,15.65,15.66,15.62,15.64,440000.0,15.65,15.66,15.62,15.64,440000.0
2019-09-13 14:50:00,15.63,15.7,15.63,15.7,292600.0,15.63,15.7,15.63,15.7,292600.0
2019-09-13 15:00:00,15.7,15.74,15.7,15.72,231050.0,15.7,15.74,15.7,15.72,231050.0
2019-09-13 15:10:00,15.72,15.72,15.68,15.68,231850.0,15.72,15.72,15.68,15.68,231850.0
2019-09-13 15:20:00,15.68,15.68,15.67,15.68,254700.0,15.68,15.68,15.67,15.68,254700.0
2019-09-13 15:30:00,15.68,15.73,15.68,15.71,387200.0,15.68,15.73,15.68,15.71,387200.0
2019-09-13 15:40:00,15.71,15.73,15.71,15.73,441800.0,15.71,15.73,15.71,15.73,441800.0
2019-09-13 15:50:00,15.73,15.77,15.72,15.76,1201400.0,15.73,15.77,15.72,15.76,1201400.0
2019-09-16 09:30:00,15.66,15.92,15.66,15.81,1297150.0,15.66,15.92,15.66,15.81,1297150.0
2019-09-16 09:40:00,15.81,15.88,15.8,15.82,446600.0,15.81,15.88,15.8,15.82,446600.0
2019-09-16 09:50:00,15.83,15.84,15.8,15.84,329450.0,15.83,15.84,15.8,15.84,329450.0
2019-09-16 10:00:00,15.84,15.86,15.82,15.86,487500.0,15.84,15.86,15.82,15.86,487500.0
2019-09-16 10:10:00,15.85,15.89,15.82,15.82,528200.0,15.85,15.89,15.82,15.82,528200.0
2019-09-16 10:20:00,15.83,15.85,15.81,15.81,307550.0,15.83,15.85,15.81,15.81,307550.0
2019-09-16 10:30:00,15.79,15.83,15.79,15.83,269750.0,15.79,15.83,15.79,15.83,269750.0
2019-09-16 10:40:00,15.84,15.87,15.82,15.84,331550.0,15.84,15.87,15.82,15.84,331550.0
2019-09-16 10:50:00,15.85,15.88,15.85,15.85,186750.0,15.85,15.88,15.85,15.85,186750.0
2019-09-16 11:00:00,15.85,15.88,15.83,15.88,231900.0,15.85,15.88,15.83,15.88,231900.0
2019-09-16 11:10:00,15.88,15.88,15.85,15.86,75950.0,15.88,15.88,15.85,15.86,75950.0
2019-09-16 11:20:00,15.86,15.9,15.85,15.88,441750.0,15.86,15.9,15.85,15.88,441750.0
2019-09-16 11:30:00,15.89,15.9,15.86,15.86,175800.0,15.89,15.9,15.86,15.86,175800.0
2019-09-16 11:40:00,15.84,15.85,15.83,15.83,144050.0,15.84,15.85,15.83,15.83,144050.0
2019-09-16 11:50:00,15.82,15.86,15.82,15.83,319700.0,15.82,15.86,15.82,15.83,319700.0
2019-09-16 12:00:00,15.84,15.88,15.84,15.88,111850.0,15.84,15.88,15.84,15.88,111850.0
2019-09-16 12:10:00,15.88,15.91,15.88,15.9,296650.0,15.88,15.91,15.88,15.9,296650.0
2019-09-16 12:20:00,15.9,15.94,15.88,15.94,567500.0,15.9,15.94,15.88,15.94,567500.0
2019-09-16 12:30:00,15.96,15.97,15.94,15.96,331300.0,15.96,15.97,15.94,15.96,331300.0
2019-09-16 12:40:00,15.96,15.98,15.95,15.97,262650.0,15.96,15.98,15.95,15.97,262650.0
2019-09-16 12:50:00,15.98,16.02,15.98,16.01,570650.0,15.98,16.02,15.98,16.01,570650.0
2019-09-16 13:00:00,16.01,16.03,16.0,16.03,350650.0,16.01,16.03,16.0,16.03,350650.0
2019-09-16 13:10:00,16.04,16.06,16.03,16.04,304000.0,16.04,16.06,16.03,16.04,304000.0
2019-09-16 13:20:00,16.03,16.04,16.01,16.01,195400.0,16.03,16.04,16.01,16.01,195400.0
2019-09-16 13:30:00,16.0,16.02,15.99,15.99,96550.0,16.0,16.02,15.99,15.99,96550.0
2019-09-16 13:40:00,16.0,16.0,15.95,15.97,213550.0,16.0,16.0,15.95,15.97,213550.0
2019-09-16 13:50:00,15.97,15.98,15.97,15.97,142500.0,15.97,15.98,15.97,15.97,142500.0
2019-09-16 14:00:00,15.97,15.97,15.94,15.94,285450.0,15.97,15.97,15.94,15.94,285450.0
2019-09-16 14:10:00,15.93,15.94,15.91,15.92,199800.0,15.93,15.94,15.91,15.92,199800.0
2019-09-16 14:20:00,15.92,15.95,15.92,15.93,150000.0,15.92,15.95,15.92,15.93,150000.0
2019-09-16 14:30:00,15.93,15.95,15.93,15.95,86400.0,15.93,15.95,15.93,15.95,86400.0
2019-09-16 14:40:00,15.95,15.97,15.94,15.97,53600.0,15.95,15.97,15.94,15.97,53600.0
2019-09-16 14:50:00,15.98,16.0,15.97,15.99,125000.0,15.98,16.0,15.97,15.99,125000.0
2019-09-16 15:00:00,16.0,16.01,15.99,16.0,196050.0,16.0,16.01,15.99,16.0,196050.0
2019-09-16 15:10:00,16.0,16.01,16.0,16.0,55850.0,16.0,16.01,16.0,16.0,55850.0
2019-09-16 15:20:00,16.0,16.0,15.97,15.98,190650.0,16.0,16.0,15.97,15.98,190650.0
2019-09-16 15:30:00,15.97,15.98,15.96,15.97,226550.0,15.97,15.98,15.96,15.97,226550.0
2019-09-16 15:40:00,15.96,15.98,15.96,15.97,145000.0,15.96,15.98,15.96,15.97,145000.0
2019-09-16 15:50:00,15.97,16.0,15.94,16.0,1450750.0,15.97,16.0,15.94,16.0,1450750.0
2019-09-17 09:30:00,16.06,16.25,16.06,16.2,1534150.0,16.06,16.25,16.06,16.2,1534150.0
2019-09-17 09:40:00,16.2,16.36,16.2,16.28,1105300.0,16.2,16.36,16.2,16.28,1105300.0
2019-09-17 09:50:00,16.27,16.36,16.27,16.33,1238750.0,16.27,16.36,16.27,16.33,1238750.0
2019-09-17 10:00:00,16.32,16.48,16.31,16.47,1041600.0,16.32,16.48,16.31,16.47,1041600.0
2019-09-17 10:10:00,16.47,16.49,16.44,16.48,884650.0,16.47,16.49,16.44,16.48,884650.0
2019-09-17 10:20:00,16.5,16.5,16.45,16.49,683800.0,16.5,16.5,16.45,16.49,683800.0
2019-09-17 10:30:00,16.49,16.53,16.48,16.52,856250.0,16.49,16.53,16.48,16.52,856250.0
2019-09-17 10:40:00,16.51,16.59,16.51,16.58,704200.0,16.51,16.59,16.51,16.58,704200.0
2019-09-17 10:50:00,16.58,16.64,16.54,16.56,999050.0,16.58,16.64,16.54,16.56,999050.0
2019-09-17 11:00:00,16.57,16.59,16.55,16.55,443550.0,16.57,16.59,16.55,16.55,443550.0
2019-09-17 11:10:00,16.55,16.56,16.48,16.53,676250.0,16.55,16.56,16.48,16.53,676250.0
2019-09-17 11:20:00,16.55,16.55,16.48,16.49,529100.0,16.55,16.55,16.48,16.49,529100.0
2019-09-17 11:30:00,16.49,16.52,16.49,16.5,547550.0,16.49,16.52,16.49,16.5,547550.0
2019-09-17 11:40:00,16.51,16.51,16.49,16.5,410250.0,16.51,16.51,16.49,16.5,410250.0
2019-09-17 11:50:00,16.49,16.51,16.48,16.49,161000.0,16.49,16.51,16.48,16.49,161000.0
2019-09-17 12:00:00,16.49,16.51,16.48,16.48,186150.0,16.49,16.51,16.48,16.48,186150.0
2019-09-17 12:10:00,16.48,16.48,16.45,16.45,289650.0,16.48,16.48,16.45,16.45,289650.0
2019-09-17 12:20:00,16.46,16.48,16.46,16.46,212850.0,16.46,16.48,16.46,16.46,212850.0
2019-09-17 12:30:00,16.47,16.49,16.46,16.49,408950.0,16.47,16.49,16.46,16.49,408950.0
2019-09-17 12:40:00,16.49,16.5,16.48,16.48,120000.0,16.49,16.5,16.48,16.48,120000.0
2019-09-17 12:50:00,16.47,16.48,16.47,16.48,96450.0,16.47,16.48,16.47,16.48,96450.0
2019-09-17 13:00:00,16.48,16.48,16.43,16.44,243750.0,16.48,16.48,16.43,16.44,243750.0
2019-09-17 13:10:00,16.43,16.46,16.43,16.45,143500.0,16.43,16.46,16.43,16.45,143500.0
2019-09-17 13:20:00,16.45,16.47,16.44,16.46,177850.0,16.45,16.47,16.44,16.46,177850.0
2019-09-17 13:30:00,16.44,16.45,16.43,16.44,172900.0,16.44,16.45,16.43,16.44,172900.0
2019-09-17 13:40:00,16.45,16.48,16.45,16.48,148350.0,16.45,16.48,16.45,16.48,148350.0
2019-09-17 13:50:00,16.48,16.5,16.46,16.49,239300.0,16.48,16.5,16.46,16.49,239300.0
2019-09-17 14:00:00,16.49,16.51,16.49,16.5,90000.0,16.49,16.51,16.49,16.5,90000.0
2019-09-17 14:10:00,16.5,16.5,16.48,16.48,182600.0,16.5,16.5,16.48,16.48,182600.0
2019-09-17 14:20:00,16.48,16.5,16.48,16.5,75000.0,16.48,16.5,16.48,16.5,75000.0
2019-09-17 14:30:00,16.5,16.51,16.49,16.5,150350.0,16.5,16.51,16.49,16.5,150350.0
2019-09-17 14:40:00,16.5,16.51,16.49,16.49,297850.0,16.5,16.51,16.49,16.49,297850.0
2019-09-17 14:50:00,16.49,16.5,16.49,16.5,205000.0,16.49,16.5,16.49,16.5,205000.0
2019-09-17 15:00:00,16.5,16.53,16.49,16.52,324750.0,16.5,16.53,16.49,16.52,324750.0
2019-09-17 15:10:00,16.51,16.52,16.5,16.5,155000.0,16.51,16.52,16.5,16.5,155000.0
2019-09-17 15:20:00,16.51,16.52,16.5,16.51,336450.0,16.51,16.52,16.5,16.51,336450.0
2019-09-17 15:30:00,16.51,16.56,16.51,16.54,501300.0,16.51,16.56,16.51,16.54,501300.0
2019-09-17 15:40:00,16.55,16.55,16.53,16.53,330200.0,16.55,16.55,16.53,16.53,330200.0
2019-09-17 15:50:00,16.53,16.54,16.51,16.51,1461000.0,16.53,16.54,16.51,16.51,1461000.0
2019-09-18 09:30:00,16.5,16.67,16.5,16.6,1083350.0,16.5,16.67,16.5,16.6,1083350.0
2019-09-18 09:40:00,16.6,16.68,16.58,16.61,485850.0,16.6,16.68,16.58,16.61,485850.0
2019-09-18 09:50:00,16.62,16.71,16.58,16.7,929300.0,16.62,16.71,16.58,16.7,929300.0
2019-09-18 10:00:00,16.7,16.71,16.67,16.69,503900.0,16.7,16.71,16.67,16.69,503900.0
2019-09-18 10:10:00,16.7,16.79,16.68,16.78,849550.0,16.7,16.79,16.68,16.78,849550.0
2019-09-18 10:20:00,16.77,16.78,16.74,16.78,554350.0,16.77,16.78,16.74,16.78,554350.0
2019-09-18 10:30:00,16.77,16.8,16.75,16.77,642250.0,16.77,16.8,16.75,16.77,642250.0
2019-09-18 10:40:00,16.77,16.78,16.7,16.71,976050.0,16.77,16.78,16.7,16.71,976050.0
2019-09-18 10:50:00,16.72,16.73,16.69,16.69,196150.0,16.72,16.73,16.69,16.69,196150.0
2019-09-18 11:00:00,16.69,16.69,16.6,16.61,462900.0,16.69,16.69,16.6,16.61,462900.0
2019-09-18 11:10:00,16.61,16.61,16.56,16.57,907550.0,16.61,16.61,16.56,16.57,907550.0
2019-09-18 11:20:00,16.57,16.6,16.56,16.57,496250.0,16.57,16.6,16.56,16.57,496250.0
2019-09-18 11:30:00,16.58,16.6,16.56,16.59,402800.0,16.58,16.6,16.56,16.59,402800.0
2019-09-18 11:40:00,16.59,16.62,16.59,16.59,391150.0,16.59,16.62,16.59,16.59,391150.0
2019-09-18 11:50:00,16.59,16.6,16.58,16.6,156650.0,16.59,16.6,16.58,16.6,156650.0
2019-09-18 12:00:00,16.59,16.6,16.57,16.58,319650.0,16.59,16.6,16.57,16.58,319650.0
2019-09-18 12:10:00,16.58,16.59,16.57,16.58,328900.0,16.58,16.59,16.57,16.58,328900.0
2019-09-18 12:20:00,16.58,16.59,16.57,16.59,353950.0,16.58,16.59,16.57,16.59,353950.0
2019-09-18 12:30:00,16.58,16.58,16.57,16.57,71150.0,16.58,16.58,16.57,16.57,71150.0
2019-09-18 12:40:00,16.57,16.58,16.56,16.56,383250.0,16.57,16.58,16.56,16.56,383250.0
2019-09-18 12:50:00,16.56,16.56,16.53,16.56,322750.0,16.56,16.56,16.53,16.56,322750.0
2019-09-18 13:00:00,16.56,16.58,16.55,16.57,361850.0,16.56,16.58,16.55,16.57,361850.0
2019-09-18 13:10:00,16.57,16.57,16.54,16.55,231150.0,16.57,16.57,16.54,16.55,231150.0
2019-09-18 13:20:00,16.54,16.55,16.52,16.52,125000.0,16.54,16.55,16.52,16.52,125000.0
2019-09-18 13:30:00,16.53,16.56,16.52,16.56,125000.0,16.53,16.56,16.52,16.56,125000.0
2019-09-18 13:40:00,16.56,16.57,16.54,16.55,85050.0,16.56,16.57,16.54,16.55,85050.0
2019-09-18 13:50:00,16.55,16.59,16.55,16.59,202600.0,16.55,16.59,16.55,16.59,202600.0
2019-09-18 14:00:00,16.58,16.59,16.52,16.55,519600.0,16.58,16.59,16.52,16.55,519600.0
2019-09-18 14:10:00,16.54,16.56,16.5,16.5,502200.0,16.54,16.56,16.5,16.5,502200.0
2019-09-18 14:20:00,16.5,16.51,16.49,16.51,474300.0,16.5,16.51,16.49,16.51,474300.0
2019-09-18 14:30:00,16.5,16.52,16.49,16.5,130500.0,16.5,16.52,16.49,16.5,130500.0
2019-09-18 14:40:00,16.51,16.52,16.44,16.47,402850.0,16.51,16.52,16.44,16.47,402850.0
2019-09-18 14:50:00,16.46,16.53,16.46,16.53,595900.0,16.46,16.53,16.46,16.53,595900.0
2019-09-18 15:00:00,16.53,16.56,16.51,16.56,269350.0,16.53,16.56,16.51,16.56,269350.0
2019-09-18 15:10:00,16.56,16.58,16.54,16.58,295300.0,16.56,16.58,16.54,16.58,295300.0
2019-09-18 15:20:00,16.58,16.6,16.58,16.6,159100.0,16.58,16.6,16.58,16.6,159100.0
2019-09-18 15:30:00,16.6,16.68,16.6,16.68,670000.0,16.6,16.68,16.6,16.68,670000.0
2019-09-18 15:40:00,16.67,16.69,16.65,16.69,531050.0,16.67,16.69,16.65,16.69,531050.0
2019-09-18 15:50:00,16.68,16.71,16.68,16.7,1422950.0,16.68,16.71,16.68,16.7,1422950.0
2019-09-19 09:30:00,16.7,16.74,16.65,16.71,491650.0,16.7,16.74,16.65,16.71,491650.0
2019-09-19 09:40:00,16.73,16.77,16.66,16.66,411250.0,16.73,16.77,16.66,16.66,411250.0
2019-09-19 09:50:00,16.65,16.72,16.64,16.67,316250.0,16.65,16.72,16.64,16.67,316250.0
2019-09-19 10:00:00,16.66,16.7,16.64,16.65,151100.0,16.66,16.7,16.64,16.65,151100.0
2019-09-19 10:10:00,16.67,16.67,16.6,16.65,147550.0,16.67,16.67,16.6,16.65,147550.0
2019-09-19 10:20:00,16.67,16.71,16.66,16.68,268550.0,16.67,16.71,16.66,16.68,268550.0
2019-09-19 10:30:00,16.68,16.69,16.67,16.67,55250.0,16.68,16.69,16.67,16.67,55250.0
2019-09-19 10:40:00,16.69,16.69,16.65,16.65,144200.0,16.69,16.69,16.65,16.65,144200.0
2019-09-19 10:50:00,16.64,16.65,16.62,16.65,90250.0,16.64,16.65,16.62,16.65,90250.0
2019-09-19 11:00:00,16.65,16.65,16.62,16.62,125350.0,16.65,16.65,16.62,16.62,125350.0
2019-09-19 11:10:00,16.61,16.62,16.61,16.62,64750.0,16.61,16.62,16.61,16.62,64750.0
2019-09-19 11:20:00,16.63,16.67,16.62,16.65,175050.0,16.63,16.67,16.62,16.65,175050.0
2019-09-19 11:30:00,16.66,16.67,16.65,16.66,133650.0,16.66,16.67,16.65,16.66,133650.0
2019-09-19 11:40:00,16.66,16.66,16.64,16.65,135050.0,16.66,16.66,16.64,16.65,135050.0
2019-09-19 11:50:00,16.65,16.65,16.62,16.62,115250.0,16.65,16.65,16.62,16.62,115250.0
2019-09-19 12:00:00,16.64,16.65,16.62,16.63,240200.0,16.64,16.65,16.62,16.63,240200.0
2019-09-19 12:10:00,16.62,16.62,16.59,16.6,151650.0,16.62,16.62,16.59,16.6,151650.0
2019-09-19 12:20:00,16.61,16.63,16.57,16.57,175100.0,16.61,16.63,16.57,16.57,175100.0
2019-09-19 12:30:00,16.57,16.57,16.54,16.55,192250.0,16.57,16.57,16.54,16.55,192250.0
2019-09-19 12:40:00,16.55,16.56,16.55,16.55,54500.0,16.55,16.56,16.55,16.55,54500.0
2019-09-19 12:50:00,16.56,16.57,16.55,16.55,99700.0,16.56,16.57,16.55,16.55,99700.0
2019-09-19 13:00:00,16.55,16.56,16.55,16.56,50000.0,16.55,16.56,16.55,16.56,50000.0
2019-09-19 13:10:00,16.54,16.55,16.54,16.54,68000.0,16.54,16.55,16.54,16.54,68000.0
2019-09-19 13:20:00,16.54,16.55,16.52,16.55,120600.0,16.54,16.55,16.52,16.55,120600.0
2019-09-19 13:30:00,16.54,16.55,16.53,16.55,57500.0,16.54,16.55,16.53,16.55,57500.0
2019-09-19 13:40:00,16.55,16.55,16.53,16.54,86850.0,16.55,16.55,16.53,16.54,86850.0
2019-09-19 13:50:00,16.55,16.55,16.55,16.55,60250.0,16.55,16.55,16.55,16.55,60250.0
2019-09-19 14:00:00,16.55,16.55,16.53,16.54,83050.0,16.55,16.55,16.53,16.54,83050.0
2019-09-19 14:10:00,16.54,16.56,16.54,16.55,61100.0,16.54,16.56,16.54,16.55,61100.0
2019-09-19 14:20:00,16.56,16.57,16.54,16.55,123950.0,16.56,16.57,16.54,16.55,123950.0
2019-09-19 14:30:00,16.55,16.56,16.54,16.56,47500.0,16.55,16.56,16.54,16.56,47500.0
2019-09-19 14:40:00,16.55,16.56,16.55,16.55,35000.0,16.55,16.56,16.55,16.55,35000.0
2019-09-19 14:50:00,16.56,16.59,16.56,16.59,186800.0,16.56,16.59,16.56,16.59,186800.0
2019-09-19 15:00:00,16.59,16.6,16.58,16.59,220800.0,16.59,16.6,16.58,16.59,220800.0
2019-09-19 15:10:00,16.6,16.61,16.59,16.6,105000.0,16.6,16.61,16.59,16.6,105000.0
2019-09-19 15:20:00,16.6,16.61,16.59,16.59,60100.0,16.6,16.61,16.59,16.59,60100.0
2019-09-19 15:30:00,16.59,16.6,16.58,16.6,156400.0,16.59,16.6,16.58,16.6,156400.0
2019-09-19 15:40:00,16.6,16.62,16.59,16.62,290150.0,16.6,16.62,16.59,16.62,290150.0
2019-09-19 15:50:00,16.62,16.66,16.62,16.64,1060750.0,16.62,16.66,16.62,16.64,1060750.0
2019-09-20 09:30:00,16.71,16.72,16.66,16.72,1574250.0,16.71,16.72,16.66,16.72,1574250.0
2019-09-20 09:40:00,16.7,16.82,16.69,16.78,848700.0,16.7,16.82,16.69,16.78,848700.0
2019-09-20 09:50:00,16.8,16.8,16.76,16.77,348450.0,16.8,16.8,16.76,16.77,348450.0
2019-09-20 10:00:00,16.78,16.78,16.76,16.77,151250.0,16.78,16.78,16.76,16.77,151250.0
2019-09-20 10:10:00,16.75,16.76,16.7,16.72,290950.0,16.75,16.76,16.7,16.72,290950.0
2019-09-20 10:20:00,16.73,16.76,16.71,16.72,650200.0,16.73,16.76,16.71,16.72,650200.0
2019-09-20 10:30:00,16.73,16.74,16.67,16.68,189150.0,16.73,16.74,16.67,16.68,189150.0
2019-09-20 10:40:00,16.67,16.68,16.66,16.68,119100.0,16.67,16.68,16.66,16.68,119100.0
2019-09-20 10:50:00,16.66,16.69,16.65,16.69,221550.0,16.66,16.69,16.65,16.69,221550.0
2019-09-20 11:00:00,16.68,16.69,16.66,16.69,240850.0,16.68,16.69,16.66,16.69,240850.0
2019-09-20 11:10:00,16.7,16.73,16.69,16.72,301550.0,16.7,16.73,16.69,16.72,301550.0
2019-09-20 11:20:00,16.73,16.74,16.73,16.73,147100.0,16.73,16.74,16.73,16.73,147100.0
2019-09-20 11:30:00,16.74,16.74,16.72,16.72,95100.0,16.74,16.74,16.72,16.72,95100.0
2019-09-20 11:40:00,16.73,16.73,16.68,16.69,852850.0,16.73,16.73,16.68,16.69,852850.0
2019-09-20 11:50:00,16.7,16.71,16.69,16.71,220150.0,16.7,16.71,16.69,16.71,220150.0
2019-09-20 12:00:00,16.71,16.72,16.69,16.72,90000.0,16.71,16.72,16.69,16.72,90000.0
2019-09-20 12:10:00,16.72,16.72,16.7,16.71,220850.0,16.72,16.72,16.7,16.71,220850.0
2019-09-20 12:20:00,16.71,16.72,16.7,16.7,117000.0,16.71,16.72,16.7,16.7,117000.0
2019-09-20 12:30:00,16.7,16.7,16.66,16.67,170400.0,16.7,16.7,16.66,16.67,170400.0
2019-09-20 12:40:00,16.67,16.7,16.67,16.69,157750.0,16.67,16.7,16.67,16.69,157750.0
2019-09-20 12:50:00,16.7,16.73,16.7,16.73,75200.0,16.7,16.73,16.7,16.73,75200.0
2019-09-20 13:00:00,16.73,16.73,16.71,16.71,112050.0,16.73,16.73,16.71,16.71,112050.0
2019-09-20 13:10:00,16.69,16.7,16.62,16.65,291050.0,16.69,16.7,16.62,16.65,291050.0
2019-09-20 13:20:00,16.65,16.66,16.64,16.66,163350.0,16.65,16.66,16.64,16.66,163350.0
2019-09-20 13:30:00,16.67,16.69,16.67,16.67,237450.0,16.67,16.69,16.67,16.67,237450.0
2019-09-20 13:40:00,16.68,16.69,16.67,16.68,166800.0,16.68,16.69,16.67,16.68,166800.0
2019-09-20 13:50:00,16.7,16.72,16.69,16.72,151600.0,16.7,16.72,16.69,16.72,151600.0
2019-09-20 14:00:00,16.72,16.73,16.7,16.72,213400.0,16.72,16.73,16.7,16.72,213400.0
2019-09-20 14:10:00,16.72,16.74,16.72,16.73,133050.0,16.72,16.74,16.72,16.73,133050.0
2019-09-20 14:20:00,16.73,16.75,16.7,16.7,150700.0,16.73,16.75,16.7,16.7,150700.0
2019-09-20 14:30:00,16.7,16.71,16.69,16.71,85000.0,16.7,16.71,16.69,16.71,85000.0
2019-09-20 14:40:00,16.72,16.73,16.71,16.72,70100.0,16.72,16.73,16.71,16.72,70100.0
2019-09-20 14:50:00,16.71,16.72,16.7,16.7,149950.0,16.71,16.72,16.7,16.7,149950.0
2019-09-20 15:00:00,16.71,16.72,16.7,16.72,137500.0,16.71,16.72,16.7,16.72,137500.0
2019-09-20 15:10:00,16.72,16.73,16.72,16.73,101800.0,16.72,16.73,16.72,16.73,101800.0
2019-09-20 15:20:00,16.72,16.73,16.72,16.73,177650.0,16.72,16.73,16.72,16.73,177650.0
2019-09-20 15:30:00,16.73,16.73,16.71,16.72,150100.0,16.73,16.73,16.71,16.72,150100.0
2019-09-20 15:40:00,16.72,16.73,16.71,16.71,361450.0,16.72,16.73,16.71,16.71,361450.0
2019-09-20 15:50:00,16.71,16.73,16.68,16.68,1157900.0,16.71,16.73,16.68,16.68,1157900.0
2019-09-23 09:30:00,16.69,16.75,16.64,16.66,312100.0,16.69,16.75,16.64,16.66,312100.0
2019-09-23 09:40:00,16.7,16.76,16.67,16.7,362800.0,16.7,16.76,16.67,16.7,362800.0
2019-09-23 09:50:00,16.73,16.78,16.7,16.78,487300.0,16.73,16.78,16.7,16.78,487300.0
2019-09-23 10:00:00,16.77,16.8,16.76,16.8,419350.0,16.77,16.8,16.76,16.8,419350.0
2019-09-23 10:10:00,16.8,16.89,16.79,16.85,594300.0,16.8,16.89,16.79,16.85,594300.0
2019-09-23 10:20:00,16.85,16.9,16.85,16.88,365400.0,16.85,16.9,16.85,16.88,365400.0
2019-09-23 10:30:00,16.87,16.91,16.85,16.87,628000.0,16.87,16.91,16.85,16.87,628000.0
2019-09-23 10:40:00,16.86,16.87,16.8,16.81,425100.0,16.86,16.87,16.8,16.81,425100.0
2019-09-23 10:50:00,16.82,16.84,16.8,16.82,234250.0,16.82,16.84,16.8,16.82,234250.0
2019-09-23 11:00:00,16.83,16.86,16.83,16.86,225800.0,16.83,16.86,16.83,16.86,225800.0
2019-09-23 11:10:00,16.83,16.84,16.81,16.82,212550.0,16.83,16.84,16.81,16.82,212550.0
2019-09-23 11:20:00,16.82,16.85,16.82,16.85,784500.0,16.82,16.85,16.82,16.85,784500.0
2019-09-23 11:30:00,16.86,16.94,16.86,16.91,1892700.0,16.86,16.94,16.86,16.91,1892700.0
2019-09-23 11:40:00,16.92,16.93,16.9,16.91,2073350.0,16.92,16.93,16.9,16.91,2073350.0
2019-09-23 11:50:00,16.91,16.92,16.9,16.91,142550.0,16.91,16.92,16.9,16.91,142550.0
2019-09-23 12:00:00,16.92,16.93,16.9,16.92,184300.0,16.92,16.93,16.9,16.92,184300.0
2019-09-23 12:10:00,16.92,16.97,16.91,16.95,1152400.0,16.92,16.97,16.91,16.95,1152400.0
2019-09-23 12:20:00,16.95,16.96,16.93,16.93,332800.0,16.95,16.96,16.93,16.93,332800.0
2019-09-23 12:30:00,16.93,16.95,16.92,16.95,169900.0,16.93,16.95,16.92,16.95,169900.0
2019-09-23 12:40:00,16.95,16.95,16.92,16.94,437400.0,16.95,16.95,16.92,16.94,437400.0
2019-09-23 12:50:00,16.93,16.94,16.92,16.93,243650.0,16.93,16.94,16.92,16.93,243650.0
2019-09-23 13:00:00,16.93,16.94,16.93,16.94,201500.0,16.93,16.94,16.93,16.94,201500.0
2019-09-23 13:10:00,16.93,16.95,16.93,16.95,209150.0,16.93,16.95,16.93,16.95,209150.0
2019-09-23 13:20:00,16.95,16.98,16.95,16.98,404000.0,16.95,16.98,16.95,16.98,404000.0
2019-09-23 13:30:00,16.98,16.98,16.95,16.95,272100.0,16.98,16.98,16.95,16.95,272100.0
2019-09-23 13:40:00,16.97,16.98,16.95,16.95,232700.0,16.97,16.98,16.95,16.95,232700.0
2019-09-23 13:50:00,16.95,16.95,16.91,16.92,316900.0,16.95,16.95,16.91,16.92,316900.0
2019-09-23 14:00:00,16.91,16.94,16.9,16.94,352650.0,16.91,16.94,16.9,16.94,352650.0
2019-09-23 14:10:00,16.94,16.97,16.94,16.97,263250.0,16.94,16.97,16.94,16.97,263250.0
2019-09-23 14:20:00,16.97,16.99,16.96,16.97,208100.0,16.97,16.99,16.96,16.97,208100.0
2019-09-23 14:30:00,16.97,16.98,16.96,16.98,147550.0,16.97,16.98,16.96,16.98,147550.0
2019-09-23 14:40:00,16.99,17.0,16.97,16.99,377650.0,16.99,17.0,16.97,16.99,377650.0
2019-09-23 14:50:00,16.99,16.99,16.95,16.96,244300.0,16.99,16.99,16.95,16.96,244300.0
2019-09-23 15:00:00,16.96,16.97,16.95,16.96,179500.0,16.96,16.97,16.95,16.96,179500.0
2019-09-23 15:10:00,16.96,16.97,16.95,16.97,333650.0,16.96,16.97,16.95,16.97,333650.0
2019-09-23 15:20:00,16.97,16.98,16.96,16.98,352000.0,16.97,16.98,16.96,16.98,352000.0
2019-09-23 15:30:00,16.97,16.98,16.95,16.95,395850.0,16.97,16.98,16.95,16.95,395850.0
2019-09-23 15:40:00,16.94,16.94,16.91,16.92,423050.0,16.94,16.94,16.91,16.92,423050.0
2019-09-23 15:50:00,16.91,16.92,16.86,16.87,1366500.0,16.91,16.92,16.86,16.87,1366500.0
2019-09-24 09:30:00,16.93,17.02,16.92,17.02,890350.0,16.93,17.02,16.92,17.02,890350.0
2019-09-24 09:40:00,17.03,17.04,16.96,17.0,528200.0,17.03,17.04,16.96,17.0,528200.0
2019-09-24 09:50:00,17.0,17.0,16.95,16.98,690600.0,17.0,17.0,16.95,16.98,690600.0
2019-09-24 10:00:00,16.97,16.97,16.87,16.89,473000.0,16.97,16.97,16.87,16.89,473000.0
2019-09-24 10:10:00,16.9,16.92,16.89,16.91,263300.0,16.9,16.92,16.89,16.91,263300.0
2019-09-24 10:20:00,16.91,16.92,16.85,16.85,754250.0,16.91,16.92,16.85,16.85,754250.0
2019-09-24 10:30:00,16.86,16.87,16.85,16.85,102200.0,16.86,16.87,16.85,16.85,102200.0
2019-09-24 10:40:00,16.84,16.86,16.82,16.84,201550.0,16.84,16.86,16.82,16.84,201550.0
2019-09-24 10:50:00,16.83,16.85,16.83,16.84,80000.0,16.83,16.85,16.83,16.84,80000.0
2019-09-24 11:00:00,16.84,16.84,16.75,16.76,629850.0,16.84,16.84,16.75,16.76,629850.0
2019-09-24 11:10:00,16.77,16.78,16.76,16.78,66250.0,16.77,16.78,16.76,16.78,66250.0
2019-09-24 11:20:00,16.78,16.79,16.76,16.78,239250.0,16.78,16.79,16.76,16.78,239250.0
2019-09-24 11:30:00,16.77,16.77,16.7,16.7,360000.0,16.77,16.77,16.7,16.7,360000.0
2019-09-24 11:40:00,16.69,16.7,16.67,16.68,224100.0,16.69,16.7,16.67,16.68,224100.0
2019-09-24 11:50:00,16.68,16.68,16.63,16.64,367850.0,16.68,16.68,16.63,16.64,367850.0
2019-09-24 12:00:00,16.64,16.71,16.64,16.7,268400.0,16.64,16.71,16.64,16.7,268400.0
2019-09-24 12:10:00,16.71,16.73,16.7,16.7,510650.0,16.71,16.73,16.7,16.7,510650.0
2019-09-24 12:20:00,16.69,16.69,16.63,16.64,168400.0,16.69,16.69,16.63,16.64,168400.0
2019-09-24 12:30:00,16.63,16.66,16.6,16.6,300500.0,16.63,16.66,16.6,16.6,300500.0
2019-09-24 12:40:00,16.6,16.62,16.57,16.62,207000.0,16.6,16.62,16.57,16.62,207000.0
2019-09-24 12:50:00,16.63,16.63,16.59,16.59,258100.0,16.63,16.63,16.59,16.59,258100.0
2019-09-24 13:00:00,16.6,16.62,16.59,16.6,232700.0,16.6,16.62,16.59,16.6,232700.0
2019-09-24 13:10:00,16.6,16.64,16.59,16.59,431050.0,16.6,16.64,16.59,16.59,431050.0
2019-09-24 13:20:00,16.59,16.59,16.56,16.58,157600.0,16.59,16.59,16.56,16.58,157600.0
2019-09-24 13:30:00,16.59,16.6,16.57,16.58,184650.0,16.59,16.6,16.57,16.58,184650.0
2019-09-24 13:40:00,16.59,16.59,16.57,16.57,109100.0,16.59,16.59,16.57,16.57,109100.0
2019-09-24 13:50:00,16.58,16.58,16.55,16.55,138050.0,16.58,16.58,16.55,16.55,138050.0
2019-09-24 14:00:00,16.55,16.55,16.53,16.54,160000.0,16.55,16.55,16.53,16.54,160000.0
2019-09-24 14:10:00,16.54,16.67,16.54,16.67,263550.0,16.54,16.67,16.54,16.67,263550.0
2019-09-24 14:20:00,16.65,16.66,16.63,16.63,190700.0,16.65,16.66,16.63,16.63,190700.0
2019-09-24 14:30:00,16.62,16.64,16.58,16.58,343650.0,16.62,16.64,16.58,16.58,343650.0
2019-09-24 14:40:00,16.58,16.59,16.57,16.58,301750.0,16.58,16.59,16.57,16.58,301750.0
2019-09-24 14:50:00,16.56,16.6,16.56,16.57,198400.0,16.56,16.6,16.56,16.57,198400.0
2019-09-24 15:00:00,16.56,16.56,16.51,16.52,295550.0,16.56,16.56,16.51,16.52,295550.0
2019-09-24 15:10:00,16.51,16.52,16.48,16.49,572350.0,16.51,16.52,16.48,16.49,572350.0
2019-09-24 15:20:00,16.49,16.5,16.46,16.47,457650.0,16.49,16.5,16.46,16.47,457650.0
2019-09-24 15:30:00,16.46,16.47,16.43,16.45,330350.0,16.46,16.47,16.43,16.45,330350.0
2019-09-24 15:40:00,16.45,16.47,16.44,16.47,475700.0,16.45,16.47,16.44,16.47,475700.0
2019-09-24 15:50:00,16.47,16.5,16.46,16.5,1531600.0,16.47,16.5,16.46,16.5,1531600.0
2019-09-25 09:30:00,16.48,16.58,16.46,16.49,731450.0,16.48,16.58,16.46,16.49,731450.0
2019-09-25 09:40:00,16.49,16.52,16.29,16.31,920150.0,16.49,16.52,16.29,16.31,920150.0
2019-09-25 09:50:00,16.32,16.33,16.17,16.21,624850.0,16.32,16.33,16.17,16.21,624850.0
2019-09-25 10:00:00,16.19,16.24,16.05,16.17,765150.0,16.19,16.24,16.05,16.17,765150.0
2019-09-25 10:10:00,16.2,16.2,16.06,16.06,304700.0,16.2,16.2,16.06,16.06,304700.0
2019-09-25 10:20:00,16.1,16.17,16.08,16.16,316400.0,16.1,16.17,16.08,16.16,316400.0
2019-09-25 10:30:00,16.16,16.16,16.11,16.16,404500.0,16.16,16.16,16.11,16.16,404500.0
2019-09-25 10:40:00,16.16,16.16,16.09,16.1,318800.0,16.16,16.16,16.09,16.1,318800.0
2019-09-25 10:50:00,16.11,16.18,16.09,16.17,276100.0,16.11,16.18,16.09,16.17,276100.0
2019-09-25 11:00:00,16.16,16.25,16.16,16.21,583400.0,16.16,16.25,16.16,16.21,583400.0
2019-09-25 11:10:00,16.21,16.22,16.18,16.2,220800.0,16.21,16.22,16.18,16.2,220800.0
2019-09-25 11:20:00,16.21,16.22,16.19,16.2,170450.0,16.21,16.22,16.19,16.2,170450.0
2019-09-25 11:30:00,16.2,16.2,16.15,16.15,174950.0,16.2,16.2,16.15,16.15,174950.0
2019-09-25 11:40:00,16.16,16.21,16.16,16.21,290800.0,16.16,16.21,16.16,16.21,290800.0
2019-09-25 11:50:00,16.21,16.26,16.2,16.26,123750.0,16.21,16.26,16.2,16.26,123750.0
2019-09-25 12:00:00,16.25,16.35,16.25,16.34,299400.0,16.25,16.35,16.25,16.34,299400.0
2019-09-25 12:10:00,16.34,16.35,16.27,16.29,176950.0,16.34,16.35,16.27,16.29,176950.0
2019-09-25 12:20:00,16.29,16.3,16.27,16.28,91000.0,16.29,16.3,16.27,16.28,91000.0
2019-09-25 12:30:00,16.28,16.3,16.28,16.3,97900.0,16.28,16.3,16.28,16.3,97900.0
2019-09-25 12:40:00,16.3,16.3,16.26,16.26,197200.0,16.3,16.3,16.26,16.26,197200.0
2019-09-25 12:50:00,16.27,16.27,16.25,16.27,105000.0,16.27,16.27,16.25,16.27,105000.0
2019-09-25 13:00:00,16.26,16.26,16.25,16.26,60000.0,16.26,16.26,16.25,16.26,60000.0
2019-09-25 13:10:00,16.25,16.25,16.22,16.25,112500.0,16.25,16.25,16.22,16.25,112500.0
2019-09-25 13:20:00,16.23,16.24,16.18,16.19,159150.0,16.23,16.24,16.18,16.19,159150.0
2019-09-25 13:30:00,16.19,16.22,16.19,16.2,100000.0,16.19,16.22,16.19,16.2,100000.0
2019-09-25 13:40:00,16.21,16.21,16.17,16.2,118750.0,16.21,16.21,16.17,16.2,118750.0
2019-09-25 13:50:00,16.19,16.24,16.19,16.23,87350.0,16.19,16.24,16.19,16.23,87350.0
2019-09-25 14:00:00,16.25,16.27,16.25,16.27,62600.0,16.25,16.27,16.25,16.27,62600.0
2019-09-25 14:10:00,16.26,16.29,16.26,16.29,91100.0,16.26,16.29,16.26,16.29,91100.0
2019-09-25 14:20:00,16.29,16.33,16.29,16.32,198750.0,16.29,16.33,16.29,16.32,198750.0
2019-09-25 14:30:00,16.32,16.38,16.32,16.38,180900.0,16.32,16.38,16.32,16.38,180900.0
2019-09-25 14:40:00,16.37,16.4,16.36,16.39,90000.0,16.37,16.4,16.36,16.39,90000.0
2019-09-25 14:50:00,16.39,16.39,16.37,16.38,221900.0,16.39,16.39,16.37,16.38,221900.0
2019-09-25 15:00:00,16.37,16.37,16.34,16.34,65800.0,16.37,16.37,16.34,16.34,65800.0
2019-09-25 15:10:00,16.35,16.37,16.34,16.37,83750.0,16.35,16.37,16.34,16.37,83750.0
2019-09-25 15:20:00,16.34,16.36,16.33,16.36,132250.0,16.34,16.36,16.33,16.36,132250.0
2019-09-25 15:30:00,16.36,16.37,16.34,16.34,167000.0,16.36,16.37,16.34,16.34,167000.0
2019-09-25 15:40:00,16.34,16.37,16.33,16.37,260350.0,16.34,16.37,16.33,16.37,260350.0
2019-09-25 15:50:00,16.37,16.4,16.34,16.38,1322800.0,16.37,16.4,16.34,16.38,1322800.0
2019-09-26 09:30:00,16.41,16.46,16.38,16.44,501050.0,16.41,16.46,16.38,16.44,501050.0
2019-09-26 09:40:00,16.44,16.44,16.33,16.37,215950.0,16.44,16.44,16.33,16.37,215950.0
2019-09-26 09:50:00,16.35,16.39,16.34,16.36,257950.0,16.35,16.39,16.34,16.36,257950.0
2019-09-26 10:00:00,16.39,16.44,16.37,16.38,212150.0,16.39,16.44,16.37,16.38,212150.0
2019-09-26 10:10:00,16.37,16.37,16.31,16.32,155000.0,16.37,16.37,16.31,16.32,155000.0
2019-09-26 10:20:00,16.31,16.38,16.29,16.36,219100.0,16.31,16.38,16.29,16.36,219100.0
2019-09-26 10:30:00,16.37,16.38,16.32,16.33,105000.0,16.37,16.38,16.32,16.33,105000.0
2019-09-26 10:40:00,16.33,16.33,16.29,16.32,295200.0,16.33,16.33,16.29,16.32,295200.0
2019-09-26 10:50:00,16.32,16.33,16.3,16.31,89850.0,16.32,16.33,16.3,16.31,89850.0
2019-09-26 11:00:00,16.28,16.3,16.25,16.27,101350.0,16.28,16.3,16.25,16.27,101350.0
2019-09-26 11:10:00,16.28,16.28,16.22,16.23,123250.0,16.28,16.28,16.22,16.23,123250.0
2019-09-26 11:20:00,16.21,16.24,16.2,16.24,247650.0,16.21,16.24,16.2,16.24,247650.0
2019-09-26 11:30:00,16.25,16.26,16.23,16.25,205550.0,16.25,16.26,16.23,16.25,205550.0
2019-09-26 11:40:00,16.24,16.24,16.19,16.19,169000.0,16.24,16.24,16.19,16.19,169000.0
2019-09-26 11:50:00,16.2,16.2,16.17,16.17,242400.0,16.2,16.2,16.17,16.17,242400.0
2019-09-26 12:00:00,16.18,16.21,16.17,16.2,151200.0,16.18,16.21,16.17,16.2,151200.0
2019-09-26 12:10:00,16.2,16.23,16.2,16.22,110400.0,16.2,16.23,16.2,16.22,110400.0
2019-09-26 12:20:00,16.23,16.24,16.21,16.22,186650.0,16.23,16.24,16.21,16.22,186650.0
2019-09-26 12:30:00,16.22,16.26,16.21,16.26,179800.0,16.22,16.26,16.21,16.26,179800.0
2019-09-26 12:40:00,16.26,16.29,16.25,16.26,182750.0,16.26,16.29,16.25,16.26,182750.0
2019-09-26 12:50:00,16.27,16.28,16.26,16.26,155100.0,16.27,16.28,16.26,16.26,155100.0
2019-09-26 13:00:00,16.26,16.29,16.26,16.29,80500.0,16.26,16.29,16.26,16.29,80500.0
2019-09-26 13:10:00,16.28,16.34,16.28,16.34,145250.0,16.28,16.34,16.28,16.34,145250.0
2019-09-26 13:20:00,16.31,16.31,16.28,16.28,70000.0,16.31,16.31,16.28,16.28,70000.0
2019-09-26 13:30:00,16.29,16.33,16.29,16.32,126550.0,16.29,16.33,16.29,16.32,126550.0
2019-09-26 13:40:00,16.32,16.32,16.3,16.31,67000.0,16.32,16.32,16.3,16.31,67000.0
2019-09-26 13:50:00,16.28,16.32,16.28,16.32,116700.0,16.28,16.32,16.28,16.32,116700.0
2019-09-26 14:00:00,16.34,16.35,16.32,16.35,92950.0,16.34,16.35,16.32,16.35,92950.0
2019-09-26 14:10:00,16.35,16.35,16.33,16.35,99850.0,16.35,16.35,16.33,16.35,99850.0
2019-09-26 14:20:00,16.35,16.36,16.33,16.34,144150.0,16.35,16.36,16.33,16.34,144150.0
2019-09-26 14:30:00,16.34,16.34,16.3,16.31,35000.0,16.34,16.34,16.3,16.31,35000.0
2019-09-26 14:40:00,16.31,16.32,16.29,16.31,80150.0,16.31,16.32,16.29,16.31,80150.0
2019-09-26 14:50:00,16.32,16.33,16.31,16.31,122200.0,16.32,16.33,16.31,16.31,122200.0
2019-09-26 15:00:00,16.32,16.34,16.32,16.34,115000.0,16.32,16.34,16.32,16.34,115000.0
2019-09-26 15:10:00,16.34,16.35,16.34,16.35,60000.0,16.34,16.35,16.34,16.35,60000.0
2019-09-26 15:20:00,16.35,16.38,16.35,16.37,163200.0,16.35,16.38,16.35,16.37,163200.0
2019-09-26 15:30:00,16.37,16.38,16.35,16.35,220650.0,16.37,16.38,16.35,16.35,220650.0
2019-09-26 15:40:00,16.34,16.35,16.33,16.34,294950.0,16.34,16.35,16.33,16.34,294950.0
2019-09-26 15:50:00,16.34,16.36,16.31,16.34,812800.0,16.34,16.36,16.31,16.34,812800.0
2019-09-27 09:30:00,16.4,16.5,16.38,16.47,804900.0,16.4,16.5,16.38,16.47,804900.0
2019-09-27 09:40:00,16.46,16.46,16.32,16.34,425150.0,16.46,16.46,16.32,16.34,425150.0
2019-09-27 09:50:00,16.34,16.38,16.28,16.33,508900.0,16.34,16.38,16.28,16.33,508900.0
2019-09-27 10:00:00,16.33,16.38,16.31,16.32,276750.0,16.33,16.38,16.31,16.32,276750.0
2019-09-27 10:10:00,16.31,16.35,16.28,16.29,217500.0,16.31,16.35,16.28,16.29,217500.0
2019-09-27 10:20:00,16.3,16.33,16.29,16.33,156400.0,16.3,16.33,16.29,16.33,156400.0
2019-09-27 10:30:00,16.32,16.37,16.31,16.35,278600.0,16.32,16.37,16.31,16.35,278600.0
2019-09-27 10:40:00,16.36,16.37,16.33,16.37,480050.0,16.36,16.37,16.33,16.37,480050.0
2019-09-27 10:50:00,16.37,16.38,16.35,16.37,315350.0,16.37,16.38,16.35,16.37,315350.0
2019-09-27 11:00:00,16.35,16.37,16.34,16.37,188400.0,16.35,16.37,16.34,16.37,188400.0
2019-09-27 11:10:00,16.36,16.37,16.36,16.36,116850.0,16.36,16.37,16.36,16.36,116850.0
2019-09-27 11:20:00,16.36,16.38,16.34,16.38,114050.0,16.36,16.38,16.34,16.38,114050.0
2019-09-27 11:30:00,16.38,16.38,16.26,16.31,140050.0,16.38,16.38,16.26,16.31,140050.0
2019-09-27 11:40:00,16.31,16.31,16.27,16.31,338400.0,16.31,16.31,16.27,16.31,338400.0
2019-09-27 11:50:00,16.28,16.34,16.26,16.32,146650.0,16.28,16.34,16.26,16.32,146650.0
2019-09-27 12:00:00,16.32,16.32,16.3,16.3,80000.0,16.32,16.32,16.3,16.3,80000.0
2019-09-27 12:10:00,16.3,16.34,16.3,16.3,107500.0,16.3,16.34,16.3,16.3,107500.0
2019-09-27 12:20:00,16.3,16.33,16.29,16.33,227750.0,16.3,16.33,16.29,16.33,227750.0
2019-09-27 12:30:00,16.33,16.33,16.31,16.31,193200.0,16.33,16.33,16.31,16.31,193200.0
2019-09-27 12:40:00,16.31,16.31,16.27,16.27,189750.0,16.31,16.31,16.27,16.27,189750.0
2019-09-27 12:50:00,16.28,16.28,16.23,16.23,239700.0,16.28,16.28,16.23,16.23,239700.0
2019-09-27 13:00:00,16.24,16.26,16.23,16.26,131250.0,16.24,16.26,16.23,16.26,131250.0
2019-09-27 13:10:00,16.25,16.27,16.24,16.25,110500.0,16.25,16.27,16.24,16.25,110500.0
2019-09-27 13:20:00,16.25,16.26,16.25,16.26,80000.0,16.25,16.26,16.25,16.26,80000.0
2019-09-27 13:30:00,16.26,16.26,16.22,16.22,97650.0,16.26,16.26,16.22,16.22,97650.0
2019-09-27 13:40:00,16.23,16.28,16.23,16.26,187650.0,16.23,16.28,16.23,16.26,187650.0
2019-09-27 13:50:00,16.24,16.27,16.24,16.27,90000.0,16.24,16.27,16.24,16.27,90000.0
2019-09-27 14:00:00,16.26,16.27,16.25,16.25,75000.0,16.26,16.27,16.25,16.25,75000.0
2019-09-27 14:10:00,16.26,16.26,16.25,16.26,60000.0,16.26,16.26,16.25,16.26,60000.0
2019-09-27 14:20:00,16.27,16.28,16.25,16.27,124950.0,16.27,16.28,16.25,16.27,124950.0
2019-09-27 14:30:00,16.27,16.27,16.25,16.25,213800.0,16.27,16.27,16.25,16.25,213800.0
2019-09-27 14:40:00,16.24,16.24,16.21,16.22,178000.0,16.24,16.24,16.21,16.22,178000.0
2019-09-27 14:50:00,16.21,16.24,16.19,16.23,224000.0,16.21,16.24,16.19,16.23,224000.0
2019-09-27 15:00:00,16.24,16.26,16.24,16.25,165100.0,16.24,16.26,16.24,16.25,165100.0
2019-09-27 15:10:00,16.25,16.26,16.21,16.22,784150.0,16.25,16.26,16.21,16.22,784150.0
2019-09-27 15:20:00,16.22,16.23,16.19,16.19,515350.0,16.22,16.23,16.19,16.19,515350.0
2019-09-27 15:30:00,16.19,16.27,16.17,16.27,808500.0,16.19,16.27,16.17,16.27,808500.0
2019-09-27 15:40:00,16.27,16.33,16.27,16.33,431100.0,16.27,16.33,16.27,16.33,431100.0
2019-09-27 15:50:00,16.33,16.38,16.33,16.38,1335200.0,16.33,16.38,16.33,16.38,1335200.0
2019-09-30 09:30:00,16.44,16.55,16.44,16.51,497400.0,16.44,16.55,16.44,16.51,497400.0
2019-09-30 09:40:00,16.55,16.66,16.51,16.65,1018250.0,16.55,16.66,16.51,16.65,1018250.0
2019-09-30 09:50:00,16.65,16.73,16.65,16.66,714350.0,16.65,16.73,16.65,16.66,714350.0
2019-09-30 10:00:00,16.65,16.73,16.64,16.66,489600.0,16.65,16.73,16.64,16.66,489600.0
2019-09-30 10:10:00,16.66,16.68,16.65,16.67,90550.0,16.66,16.68,16.65,16.67,90550.0
2019-09-30 10:20:00,16.66,16.67,16.64,16.65,204550.0,16.66,16.67,16.64,16.65,204550.0
2019-09-30 10:30:00,16.66,16.68,16.64,16.68,283150.0,16.66,16.68,16.64,16.68,283150.0
2019-09-30 10:40:00,16.68,16.71,16.67,16.69,160800.0,16.68,16.71,16.67,16.69,160800.0
2019-09-30 10:50:00,16.71,16.72,16.69,16.7,176250.0,16.71,16.72,16.69,16.7,176250.0
2019-09-30 11:00:00,16.7,16.72,16.7,16.7,164950.0,16.7,16.72,16.7,16.7,164950.0
2019-09-30 11:10:00,16.71,16.72,16.7,16.7,180750.0,16.71,16.72,16.7,16.7,180750.0
2019-09-30 11:20:00,16.7,16.74,16.7,16.74,137850.0,16.7,16.74,16.7,16.74,137850.0
2019-09-30 11:30:00,16.75,16.75,16.7,16.7,238600.0,16.75,16.75,16.7,16.7,238600.0
2019-09-30 11:40:00,16.72,16.73,16.71,16.71,228000.0,16.72,16.73,16.71,16.71,228000.0
2019-09-30 11:50:00,16.7,16.72,16.7,16.72,40000.0,16.7,16.72,16.7,16.72,40000.0
2019-09-30 12:00:00,16.72,16.73,16.69,16.69,85000.0,16.72,16.73,16.69,16.69,85000.0
2019-09-30 12:10:00,16.7,16.72,16.7,16.71,101450.0,16.7,16.72,16.7,16.71,101450.0
2019-09-30 12:20:00,16.72,16.73,16.71,16.73,99000.0,16.72,16.73,16.71,16.73,99000.0
2019-09-30 12:30:00,16.73,16.75,16.7,16.7,198650.0,16.73,16.75,16.7,16.7,198650.0
2019-09-30 12:40:00,16.72,16.74,16.72,16.74,55600.0,16.72,16.74,16.72,16.74,55600.0
2019-09-30 12:50:00,16.74,16.74,16.73,16.74,158250.0,16.74,16.74,16.73,16.74,158250.0
2019-09-30 13:00:00,16.74,16.75,16.74,16.74,86050.0,16.74,16.75,16.74,16.74,86050.0
2019-09-30 13:10:00,16.75,16.77,16.74,16.77,335800.0,16.75,16.77,16.74,16.77,335800.0
2019-09-30 13:20:00,16.77,16.79,16.76,16.77,310650.0,16.77,16.79,16.76,16.77,310650.0
2019-09-30 13:30:00,16.77,16.79,16.77,16.79,138550.0,16.77,16.79,16.77,16.79,138550.0
2019-09-30 13:40:00,16.79,16.8,16.78,16.8,192900.0,16.79,16.8,16.78,16.8,192900.0
2019-09-30 13:50:00,16.8,16.81,16.79,16.8,137700.0,16.8,16.81,16.79,16.8,137700.0
2019-09-30 14:00:00,16.8,16.81,16.79,16.8,205000.0,16.8,16.81,16.79,16.8,205000.0
2019-09-30 14:10:00,16.79,16.81,16.79,16.81,143600.0,16.79,16.81,16.79,16.81,143600.0
2019-09-30 14:20:00,16.81,16.84,16.81,16.83,189800.0,16.81,16.84,16.81,16.83,189800.0
2019-09-30 14:30:00,16.83,16.84,16.8,16.81,263700.0,16.83,16.84,16.8,16.81,263700.0
2019-09-30 14:40:00,16.81,16.83,16.81,16.82,169950.0,16.81,16.83,16.81,16.82,169950.0
2019-09-30 14:50:00,16.82,16.85,16.82,16.83,406700.0,16.82,16.85,16.82,16.83,406700.0
2019-09-30 15:00:00,16.84,16.85,16.83,16.83,263050.0,16.84,16.85,16.83,16.83,263050.0
2019-09-30 15:10:00,16.83,16.85,16.83,16.84,220750.0,16.83,16.85,16.83,16.84,220750.0
2019-09-30 15:20:00,16.83,16.87,16.83,16.87,463600.0,16.83,16.87,16.83,16.87,463600.0
2019-09-30 15:30:00,16.87,16.88,16.8,16.8,775100.0,16.87,16.88,16.8,16.8,775100.0
2019-09-30 15:40:00,16.81,16.85,16.79,16.83,438550.0,16.81,16.85,16.79,16.83,438550.0
2019-09-30 15:50:00,16.83,16.84,16.81,16.82,1461650.0,16.83,16.84,16.81,16.82,1461650.0
2019-10-01 09:30:00,16.9,16.96,16.87,16.94,1139500.0,16.9,16.96,16.87,16.94,1139500.0
2019-10-01 09:40:00,16.95,16.95,16.81,16.82,792450.0,16.95,16.95,16.81,16.82,792450.0
2019-10-01 09:50:00,16.82,16.82,16.77,16.77,301350.0,16.82,16.82,16.77,16.77,301350.0
2019-10-01 10:00:00,16.76,16.78,16.69,16.69,454500.0,16.76,16.78,16.69,16.69,454500.0
2019-10-01 10:10:00,16.68,16.75,16.68,16.72,339800.0,16.68,16.75,16.68,16.72,339800.0
2019-10-01 10:20:00,16.73,16.82,16.72,16.82,419000.0,16.73,16.82,16.72,16.82,419000.0
2019-10-01 10:30:00,16.84,16.86,16.82,16.86,311000.0,16.84,16.86,16.82,16.86,311000.0
2019-10-01 10:40:00,16.86,16.88,16.82,16.83,333350.0,16.86,16.88,16.82,16.83,333350.0
2019-10-01 10:50:00,16.83,16.89,16.83,16.85,392100.0,16.83,16.89,16.83,16.85,392100.0
2019-10-01 11:00:00,16.84,16.84,16.81,16.83,169850.0,16.84,16.84,16.81,16.83,169850.0
2019-10-01 11:10:00,16.83,16.83,16.77,16.77,307450.0,16.83,16.83,16.77,16.77,307450.0
2019-10-01 11:20:00,16.78,16.8,16.77,16.79,391400.0,16.78,16.8,16.77,16.79,391400.0
2019-10-01 11:30:00,16.79,16.79,16.75,16.75,111500.0,16.79,16.79,16.75,16.75,111500.0
2019-10-01 11:40:00,16.75,16.75,16.7,16.7,265200.0,16.75,16.75,16.7,16.7,265200.0
2019-10-01 11:50:00,16.71,16.72,16.69,16.69,192750.0,16.71,16.72,16.69,16.69,192750.0
2019-10-01 12:00:00,16.7,16.7,16.66,16.68,115000.0,16.7,16.7,16.66,16.68,115000.0
2019-10-01 12:10:00,16.68,16.68,16.61,16.66,661250.0,16.68,16.68,16.61,16.66,661250.0
2019-10-01 12:20:00,16.66,16.66,16.62,16.65,232500.0,16.66,16.66,16.62,16.65,232500.0
2019-10-01 12:30:00,16.66,16.7,16.65,16.69,421550.0,16.66,16.7,16.65,16.69,421550.0
2019-10-01 12:40:00,16.69,16.72,16.69,16.7,122500.0,16.69,16.72,16.69,16.7,122500.0
2019-10-01 12:50:00,16.71,16.72,16.7,16.71,132650.0,16.71,16.72,16.7,16.71,132650.0
2019-10-01 13:00:00,16.7,16.71,16.68,16.69,110150.0,16.7,16.71,16.68,16.69,110150.0
2019-10-01 13:10:00,16.69,16.69,16.66,16.67,138900.0,16.69,16.69,16.66,16.67,138900.0
2019-10-01 13:20:00,16.67,16.67,16.65,16.65,192650.0,16.67,16.67,16.65,16.65,192650.0
2019-10-01 13:30:00,16.65,16.65,16.63,16.63,185050.0,16.65,16.65,16.63,16.63,185050.0
2019-10-01 13:40:00,16.62,16.65,16.62,16.64,164750.0,16.62,16.65,16.62,16.64,164750.0
2019-10-01 13:50:00,16.64,16.64,16.61,16.62,112550.0,16.64,16.64,16.61,16.62,112550.0
2019-10-01 14:00:00,16.62,16.66,16.61,16.63,325600.0,16.62,16.66,16.61,16.63,325600.0
2019-10-01 14:10:00,16.63,16.65,16.62,16.62,165000.0,16.63,16.65,16.62,16.62,165000.0
2019-10-01 14:20:00,16.63,16.63,16.6,16.6,179450.0,16.63,16.63,16.6,16.6,179450.0
2019-10-01 14:30:00,16.61,16.63,16.61,16.61,190700.0,16.61,16.63,16.61,16.61,190700.0
2019-10-01 14:40:00,16.61,16.63,16.61,16.61,164950.0,16.61,16.63,16.61,16.61,164950.0
2019-10-01 14:50:00,16.62,16.63,16.61,16.62,205000.0,16.62,16.63,16.61,16.62,205000.0
2019-10-01 15:00:00,16.63,16.65,16.62,16.65,145000.0,16.63,16.65,16.62,16.65,145000.0
2019-10-01 15:10:00,16.64,16.64,16.59,16.61,225250.0,16.64,16.64,16.59,16.61,225250.0
2019-10-01 15:20:00,16.61,16.65,16.61,16.65,219500.0,16.61,16.65,16.61,16.65,219500.0
2019-10-01 15:30:00,16.64,16.66,16.63,16.65,434050.0,16.64,16.66,16.63,16.65,434050.0
2019-10-01 15:40:00,16.64,16.65,16.6,16.61,293650.0,16.64,16.65,16.6,16.61,293650.0
2019-10-01 15:50:00,16.61,16.62,16.56,16.58,1414450.0,16.61,16.62,16.56,16.58,1414450.0
2019-10-02 09:30:00,16.53,16.53,16.3,16.34,1273600.0,16.53,16.53,16.3,16.34,1273600.0
2019-10-02 09:40:00,16.36,16.41,16.26,16.27,658150.0,16.36,16.41,16.26,16.27,658150.0
2019-10-02 09:50:00,16.27,16.27,16.19,16.27,679050.0,16.27,16.27,16.19,16.27,679050.0
2019-10-02 10:00:00,16.22,16.22,16.16,16.18,1408750.0,16.22,16.22,16.16,16.18,1408750.0
2019-10-02 10:10:00,16.16,16.22,16.15,16.2,964450.0,16.16,16.22,16.15,16.2,964450.0
2019-10-02 10:20:00,16.19,16.21,16.12,16.14,464650.0,16.19,16.21,16.12,16.14,464650.0
2019-10-02 10:30:00,16.13,16.18,16.11,16.18,589450.0,16.13,16.18,16.11,16.18,589450.0
2019-10-02 10:40:00,16.18,16.21,16.17,16.18,393050.0,16.18,16.21,16.17,16.18,393050.0
2019-10-02 10:50:00,16.18,16.21,16.17,16.2,653800.0,16.18,16.21,16.17,16.2,653800.0
2019-10-02 11:00:00,16.19,16.2,16.17,16.18,270000.0,16.19,16.2,16.17,16.18,270000.0
2019-10-02 11:10:00,16.17,16.19,16.14,16.19,291400.0,16.17,16.19,16.14,16.19,291400.0
2019-10-02 11:20:00,16.19,16.2,16.16,16.2,436400.0,16.19,16.2,16.16,16.2,436400.0
2019-10-02 11:30:00,16.2,16.2,16.12,16.14,470100.0,16.2,16.2,16.12,16.14,470100.0
2019-10-02 11:40:00,16.15,16.16,16.12,16.12,218400.0,16.15,16.16,16.12,16.12,218400.0
2019-10-02 11:50:00,16.13,16.2,16.12,16.2,287700.0,16.13,16.2,16.12,16.2,287700.0
2019-10-02 12:00:00,16.19,16.19,16.14,16.15,221250.0,16.19,16.19,16.14,16.15,221250.0
2019-10-02 12:10:00,16.15,16.15,16.11,16.11,305100.0,16.15,16.15,16.11,16.11,305100.0
2019-10-02 12:20:00,16.11,16.15,16.11,16.15,174350.0,16.11,16.15,16.11,16.15,174350.0
2019-10-02 12:30:00,16.15,16.17,16.15,16.17,165300.0,16.15,16.17,16.15,16.17,165300.0
2019-10-02 12:40:00,16.17,16.18,16.14,16.14,103550.0,16.17,16.18,16.14,16.14,103550.0
2019-10-02 12:50:00,16.14,16.15,16.13,16.14,132450.0,16.14,16.15,16.13,16.14,132450.0
2019-10-02 13:00:00,16.13,16.15,16.11,16.15,585850.0,16.13,16.15,16.11,16.15,585850.0
2019-10-02 13:10:00,16.16,16.2,16.16,16.18,563450.0,16.16,16.2,16.16,16.18,563450.0
2019-10-02 13:20:00,16.19,16.2,16.16,16.19,361200.0,16.19,16.2,16.16,16.19,361200.0
2019-10-02 13:30:00,16.19,16.19,16.16,16.17,179600.0,16.19,16.19,16.16,16.17,179600.0
2019-10-02 13:40:00,16.18,16.18,16.16,16.17,162800.0,16.18,16.18,16.16,16.17,162800.0
2019-10-02 13:50:00,16.17,16.2,16.17,16.19,292250.0,16.17,16.2,16.17,16.19,292250.0
2019-10-02 14:00:00,16.19,16.19,16.17,16.19,335150.0,16.19,16.19,16.17,16.19,335150.0
2019-10-02 14:10:00,16.19,16.2,16.18,16.18,365300.0,16.19,16.2,16.18,16.18,365300.0
2019-10-02 14:20:00,16.2,16.2,16.19,16.2,449800.0,16.2,16.2,16.19,16.2,449800.0
2019-10-02 14:30:00,16.19,16.2,16.18,16.2,152700.0,16.19,16.2,16.18,16.2,152700.0
2019-10-02 14:40:00,16.2,16.2,16.18,16.2,349900.0,16.2,16.2,16.18,16.2,349900.0
2019-10-02 14:50:00,16.2,16.2,16.18,16.19,264000.0,16.2,16.2,16.18,16.19,264000.0
2019-10-02 15:00:00,16.19,16.2,16.16,16.17,349200.0,16.19,16.2,16.16,16.17,349200.0
2019-10-02 15:10:00,16.18,16.2,16.18,16.2,531100.0,16.18,16.2,16.18,16.2,531100.0
2019-10-02 15:20:00,16.2,16.2,16.18,16.19,419800.0,16.2,16.2,16.18,16.19,419800.0
2019-10-02 15:30:00,16.18,16.2,16.17,16.17,458050.0,16.18,16.2,16.17,16.17,458050.0
2019-10-02 15:40:00,16.18,16.2,16.17,16.17,418100.0,16.18,16.2,16.17,16.17,418100.0
2019-10-02 15:50:00,16.17,16.2,16.17,16.2,1343100.0,16.17,16.2,16.17,16.2,1343100.0
2019-10-03 09:30:00,16.18,16.32,16.1,16.23,1099550.0,16.18,16.32,16.1,16.23,1099550.0
2019-10-03 09:40:00,16.24,16.4,16.23,16.38,554550.0,16.24,16.4,16.23,16.38,554550.0
2019-10-03 09:50:00,16.39,16.42,16.36,16.41,660750.0,16.39,16.42,16.36,16.41,660750.0
2019-10-03 10:00:00,16.41,16.41,16.11,16.11,1118150.0,16.41,16.41,16.11,16.11,1118150.0
2019-10-03 10:10:00,16.13,16.24,16.13,16.22,855200.0,16.13,16.24,16.13,16.22,855200.0
2019-10-03 10:20:00,16.2,16.28,16.18,16.24,612150.0,16.2,16.28,16.18,16.24,612150.0
2019-10-03 10:30:00,16.24,16.26,16.2,16.23,472700.0,16.24,16.26,16.2,16.23,472700.0
2019-10-03 10:40:00,16.22,16.25,16.2,16.21,191400.0,16.22,16.25,16.2,16.21,191400.0
2019-10-03 10:50:00,16.19,16.2,16.16,16.19,229450.0,16.19,16.2,16.16,16.19,229450.0
2019-10-03 11:00:00,16.18,16.24,16.18,16.24,431050.0,16.18,16.24,16.18,16.24,431050.0
2019-10-03 11:10:00,16.23,16.28,16.23,16.28,525100.0,16.23,16.28,16.23,16.28,525100.0
2019-10-03 11:20:00,16.28,16.28,16.21,16.22,337950.0,16.28,16.28,16.21,16.22,337950.0
2019-10-03 11:30:00,16.22,16.24,16.18,16.19,207650.0,16.22,16.24,16.18,16.19,207650.0
2019-10-03 11:40:00,16.2,16.2,16.14,16.16,324800.0,16.2,16.2,16.14,16.16,324800.0
2019-10-03 11:50:00,16.17,16.17,16.16,16.16,39850.0,16.17,16.17,16.16,16.16,39850.0
2019-10-03 12:00:00,16.16,16.17,16.15,16.17,133700.0,16.16,16.17,16.15,16.17,133700.0
2019-10-03 12:10:00,16.17,16.18,16.14,16.15,175250.0,16.17,16.18,16.14,16.15,175250.0
2019-10-03 12:20:00,16.14,16.17,16.13,16.17,161550.0,16.14,16.17,16.13,16.17,161550.0
2019-10-03 12:30:00,16.16,16.19,16.15,16.19,130000.0,16.16,16.19,16.15,16.19,130000.0
2019-10-03 12:40:00,16.19,16.23,16.19,16.22,130650.0,16.19,16.23,16.19,16.22,130650.0
2019-10-03 12:50:00,16.24,16.24,16.21,16.23,160250.0,16.24,16.24,16.21,16.23,160250.0
2019-10-03 13:00:00,16.24,16.27,16.24,16.27,276500.0,16.24,16.27,16.24,16.27,276500.0
2019-10-03 13:10:00,16.27,16.29,16.27,16.28,485550.0,16.27,16.29,16.27,16.28,485550.0
2019-10-03 13:20:00,16.28,16.33,16.27,16.32,301550.0,16.28,16.33,16.27,16.32,301550.0
2019-10-03 13:30:00,16.32,16.33,16.31,16.32,220000.0,16.32,16.33,16.31,16.32,220000.0
2019-10-03 13:40:00,16.34,16.35,16.33,16.35,199050.0,16.34,16.35,16.33,16.35,199050.0
2019-10-03 13:50:00,16.34,16.35,16.34,16.35,190000.0,16.34,16.35,16.34,16.35,190000.0
2019-10-03 14:00:00,16.35,16.35,16.34,16.34,100100.0,16.35,16.35,16.34,16.34,100100.0
2019-10-03 14:10:00,16.35,16.36,16.35,16.35,267450.0,16.35,16.36,16.35,16.35,267450.0
2019-10-03 14:20:00,16.34,16.41,16.34,16.4,431650.0,16.34,16.41,16.34,16.4,431650.0
2019-10-03 14:30:00,16.4,16.41,16.37,16.37,164000.0,16.4,16.41,16.37,16.37,164000.0
2019-10-03 14:40:00,16.37,16.37,16.33,16.34,142950.0,16.37,16.37,16.33,16.34,142950.0
2019-10-03 14:50:00,16.33,16.36,16.33,16.36,190150.0,16.33,16.36,16.33,16.36,190150.0
2019-10-03 15:00:00,16.35,16.35,16.32,16.34,135450.0,16.35,16.35,16.32,16.34,135450.0
2019-10-03 15:10:00,16.34,16.34,16.31,16.32,190900.0,16.34,16.34,16.31,16.32,190900.0
2019-10-03 15:20:00,16.32,16.33,16.3,16.31,236650.0,16.32,16.33,16.3,16.31,236650.0
2019-10-03 15:30:00,16.31,16.31,16.28,16.31,425000.0,16.31,16.31,16.28,16.31,425000.0
2019-10-03 15:40:00,16.31,16.34,16.28,16.29,352100.0,16.31,16.34,16.28,16.29,352100.0
2019-10-03 15:50:00,16.29,16.32,16.28,16.32,1733950.0,16.29,16.32,16.28,16.32,1733950.0
2019-10-04 09:30:00,16.38,16.43,16.34,16.39,603550.0,16.38,16.43,16.34,16.39,603550.0
2019-10-04 09:40:00,16.39,16.4,16.35,16.36,232650.0,16.39,16.4,16.35,16.36,232650.0
2019-10-04 09:50:00,16.38,16.46,16.38,16.46,250800.0,16.38,16.46,16.38,16.46,250800.0
2019-10-04 10:00:00,16.45,16.5,16.45,16.46,417150.0,16.45,16.5,16.45,16.46,417150.0
2019-10-04 10:10:00,16.46,16.48,16.45,16.46,257500.0,16.46,16.48,16.45,16.46,257500.0
2019-10-04 10:20:00,16.46,16.47,16.39,16.39,98550.0,16.46,16.47,16.39,16.39,98550.0
2019-10-04 10:30:00,16.4,16.41,16.37,16.37,134750.0,16.4,16.41,16.37,16.37,134750.0
2019-10-04 10:40:00,16.37,16.37,16.35,16.36,176050.0,16.37,16.37,16.35,16.36,176050.0
2019-10-04 10:50:00,16.36,16.38,16.35,16.38,115050.0,16.36,16.38,16.35,16.38,115050.0
2019-10-04 11:00:00,16.36,16.41,16.36,16.39,88050.0,16.36,16.41,16.36,16.39,88050.0
2019-10-04 11:10:00,16.4,16.41,16.39,16.41,101500.0,16.4,16.41,16.39,16.41,101500.0
2019-10-04 11:20:00,16.4,16.41,16.39,16.41,63050.0,16.4,16.41,16.39,16.41,63050.0
2019-10-04 11:30:00,16.4,16.43,16.4,16.42,241750.0,16.4,16.43,16.4,16.42,241750.0
2019-10-04 11:40:00,16.41,16.41,16.4,16.4,63450.0,16.41,16.41,16.4,16.4,63450.0
2019-10-04 11:50:00,16.4,16.4,16.39,16.4,41700.0,16.4,16.4,16.39,16.4,41700.0
2019-10-04 12:00:00,16.39,16.39,16.37,16.38,159000.0,16.39,16.39,16.37,16.38,159000.0
2019-10-04 12:10:00,16.38,16.39,16.38,16.38,103250.0,16.38,16.39,16.38,16.38,103250.0
2019-10-04 12:20:00,16.39,16.4,16.37,16.37,120450.0,16.39,16.4,16.37,16.37,120450.0
2019-10-04 12:30:00,16.39,16.39,16.38,16.39,100000.0,16.39,16.39,16.38,16.39,100000.0
2019-10-04 12:40:00,16.39,16.39,16.38,16.38,70000.0,16.39,16.39,16.38,16.38,70000.0
2019-10-04 12:50:00,16.39,16.41,16.38,16.4,100000.0,16.39,16.41,16.38,16.4,100000.0
2019-10-04 13:00:00,16.41,16.43,16.41,16.43,35000.0,16.41,16.43,16.41,16.43,35000.0
2019-10-04 13:10:00,16.43,16.43,16.41,16.41,112000.0,16.43,16.43,16.41,16.41,112000.0
2019-10-04 13:20:00,16.41,16.43,16.41,16.43,100250.0,16.41,16.43,16.41,16.43,100250.0
2019-10-04 13:30:00,16.43,16.45,16.43,16.45,119300.0,16.43,16.45,16.43,16.45,119300.0
2019-10-04 13:40:00,16.46,16.46,16.43,16.43,47650.0,16.46,16.46,16.43,16.43,47650.0
2019-10-04 13:50:00,16.43,16.44,16.42,16.44,127100.0,16.43,16.44,16.42,16.44,127100.0
2019-10-04 14:00:00,16.45,16.46,16.44,16.46,125700.0,16.45,16.46,16.44,16.46,125700.0
2019-10-04 14:10:00,16.46,16.46,16.45,16.45,30000.0,16.46,16.46,16.45,16.45,30000.0
2019-10-04 14:20:00,16.45,16.48,16.45,16.46,138050.0,16.45,16.48,16.45,16.46,138050.0
2019-10-04 14:30:00,16.46,16.47,16.45,16.46,90250.0,16.46,16.47,16.45,16.46,90250.0
2019-10-04 14:40:00,16.46,16.46,16.43,16.43,90050.0,16.46,16.46,16.43,16.43,90050.0
2019-10-04 14:50:00,16.42,16.43,16.41,16.42,130900.0,16.42,16.43,16.41,16.42,130900.0
2019-10-04 15:00:00,16.43,16.44,16.43,16.44,90500.0,16.43,16.44,16.43,16.44,90500.0
2019-10-04 15:10:00,16.44,16.44,16.42,16.43,198150.0,16.44,16.44,16.42,16.43,198150.0
2019-10-04 15:20:00,16.43,16.44,16.42,16.42,137950.0,16.43,16.44,16.42,16.42,137950.0
2019-10-04 15:30:00,16.43,16.47,16.43,16.46,286300.0,16.43,16.47,16.43,16.46,286300.0
2019-10-04 15:40:00,16.46,16.46,16.45,16.46,223750.0,16.46,16.46,16.45,16.46,223750.0
2019-10-04 15:50:00,16.45,16.5,16.45,16.48,1510900.0,16.45,16.5,16.45,16.48,1510900.0
2019-10-07 09:30:00,16.44,16.45,16.23,16.23,682700.0,16.44,16.45,16.23,16.23,682700.0
2019-10-07 09:40:00,16.23,16.27,16.13,16.15,606600.0,16.23,16.27,16.13,16.15,606600.0
2019-10-07 09:50:00,16.15,16.22,16.15,16.21,422650.0,16.15,16.22,16.15,16.21,422650.0
2019-10-07 10:00:00,16.19,16.24,16.19,16.24,131000.0,16.19,16.24,16.19,16.24,131000.0
2019-10-07 10:10:00,16.24,16.25,16.21,16.22,206150.0,16.24,16.25,16.21,16.22,206150.0
2019-10-07 10:20:00,16.22,16.22,16.2,16.21,230200.0,16.22,16.22,16.2,16.21,230200.0
2019-10-07 10:30:00,16.21,16.23,16.2,16.21,270000.0,16.21,16.23,16.2,16.21,270000.0
2019-10-07 10:40:00,16.2,16.23,16.2,16.23,152000.0,16.2,16.23,16.2,16.23,152000.0
2019-10-07 10:50:00,16.22,16.28,16.22,16.27,190000.0,16.22,16.28,16.22,16.27,190000.0
2019-10-07 11:00:00,16.27,16.31,16.27,16.31,397400.0,16.27,16.31,16.27,16.31,397400.0
2019-10-07 11:10:00,16.3,16.31,16.28,16.3,187000.0,16.3,16.31,16.28,16.3,187000.0
2019-10-07 11:20:00,16.3,16.32,16.28,16.28,302050.0,16.3,16.32,16.28,16.28,302050.0
2019-10-07 11:30:00,16.29,16.31,16.29,16.3,112700.0,16.29,16.31,16.29,16.3,112700.0
2019-10-07 11:40:00,16.31,16.33,16.31,16.32,75000.0,16.31,16.33,16.31,16.32,75000.0
2019-10-07 11:50:00,16.32,16.35,16.32,16.35,177650.0,16.32,16.35,16.32,16.35,177650.0
2019-10-07 12:00:00,16.34,16.34,16.33,16.34,142800.0,16.34,16.34,16.33,16.34,142800.0
2019-10-07 12:10:00,16.33,16.34,16.31,16.31,188200.0,16.33,16.34,16.31,16.31,188200.0
2019-10-07 12:20:00,16.31,16.32,16.28,16.28,169650.0,16.31,16.32,16.28,16.28,169650.0
2019-10-07 12:30:00,16.28,16.28,16.26,16.27,171350.0,16.28,16.28,16.26,16.27,171350.0
2019-10-07 12:40:00,16.27,16.32,16.27,16.32,80250.0,16.27,16.32,16.27,16.32,80250.0
2019-10-07 12:50:00,16.32,16.32,16.3,16.3,71750.0,16.32,16.32,16.3,16.3,71750.0
2019-10-07 13:00:00,16.3,16.31,16.28,16.28,25000.0,16.3,16.31,16.28,16.28,25000.0
2019-10-07 13:10:00,16.28,16.3,16.28,16.3,50000.0,16.28,16.3,16.28,16.3,50000.0
2019-10-07 13:20:00,16.31,16.32,16.3,16.3,36950.0,16.31,16.32,16.3,16.3,36950.0
2019-10-07 13:30:00,16.3,16.37,16.3,16.34,178800.0,16.3,16.37,16.3,16.34,178800.0
2019-10-07 13:40:00,16.35,16.35,16.34,16.35,45500.0,16.35,16.35,16.34,16.35,45500.0
2019-10-07 13:50:00,16.36,16.37,16.36,16.37,56400.0,16.36,16.37,16.36,16.37,56400.0
2019-10-07 14:00:00,16.37,16.37,16.35,16.35,150400.0,16.37,16.37,16.35,16.35,150400.0
2019-10-07 14:10:00,16.35,16.35,16.32,16.32,75050.0,16.35,16.35,16.32,16.32,75050.0
2019-10-07 14:20:00,16.32,16.33,16.31,16.33,75000.0,16.32,16.33,16.31,16.33,75000.0
2019-10-07 14:30:00,16.32,16.32,16.29,16.31,70000.0,16.32,16.32,16.29,16.31,70000.0
2019-10-07 14:40:00,16.32,16.32,16.32,16.32,71350.0,16.32,16.32,16.32,16.32,71350.0
2019-10-07 14:50:00,16.33,16.33,16.3,16.32,70000.0,16.33,16.33,16.3,16.32,70000.0
2019-10-07 15:00:00,16.32,16.33,16.3,16.3,145000.0,16.32,16.33,16.3,16.3,145000.0
2019-10-07 15:10:00,16.29,16.34,16.28,16.34,87500.0,16.29,16.34,16.28,16.34,87500.0
2019-10-07 15:20:00,16.35,16.36,16.32,16.34,115000.0,16.35,16.36,16.32,16.34,115000.0
2019-10-07 15:30:00,16.33,16.34,16.32,16.34,85000.0,16.33,16.34,16.32,16.34,85000.0
2019-10-07 15:40:00,16.33,16.36,16.33,16.33,209000.0,16.33,16.36,16.33,16.33,209000.0
2019-10-07 15:50:00,16.32,16.32,16.27,16.29,978350.0,16.32,16.32,16.27,16.29,978350.0
2019-10-08 09:30:00,16.14,16.17,16.08,16.09,671550.0,16.14,16.17,16.08,16.09,671550.0
2019-10-08 09:40:00,16.1,16.13,16.0,16.12,1311350.0,16.1,16.13,16.0,16.12,1311350.0
2019-10-08 09:50:00,16.11,16.11,16.04,16.05,201400.0,16.11,16.11,16.04,16.05,201400.0
2019-10-08 10:00:00,16.07,16.09,16.04,16.06,517050.0,16.07,16.09,16.04,16.06,517050.0
2019-10-08 10:10:00,16.06,16.07,16.04,16.07,391100.0,16.06,16.07,16.04,16.07,391100.0
2019-10-08 10:20:00,16.07,16.07,16.03,16.05,265350.0,16.07,16.07,16.03,16.05,265350.0
2019-10-08 10:30:00,16.06,16.07,16.03,16.07,250600.0,16.06,16.07,16.03,16.07,250600.0
2019-10-08 10:40:00,16.06,16.08,16.04,16.04,231650.0,16.06,16.08,16.04,16.04,231650.0
2019-10-08 10:50:00,16.04,16.09,16.03,16.09,177300.0,16.04,16.09,16.03,16.09,177300.0
2019-10-08 11:00:00,16.1,16.18,16.1,16.14,381850.0,16.1,16.18,16.1,16.14,381850.0
2019-10-08 11:10:00,16.13,16.15,16.12,16.12,157000.0,16.13,16.15,16.12,16.12,157000.0
2019-10-08 11:20:00,16.11,16.12,16.09,16.12,219200.0,16.11,16.12,16.09,16.12,219200.0
2019-10-08 11:30:00,16.12,16.15,16.1,16.15,255000.0,16.12,16.15,16.1,16.15,255000.0
2019-10-08 11:40:00,16.15,16.16,16.13,16.14,100000.0,16.15,16.16,16.13,16.14,100000.0
2019-10-08 11:50:00,16.14,16.16,16.12,16.15,160000.0,16.14,16.16,16.12,16.15,160000.0
2019-10-08 12:00:00,16.16,16.17,16.15,16.16,175000.0,16.16,16.17,16.15,16.16,175000.0
2019-10-08 12:10:00,16.17,16.2,16.17,16.2,200150.0,16.17,16.2,16.17,16.2,200150.0
2019-10-08 12:20:00,16.19,16.23,16.18,16.23,237550.0,16.19,16.23,16.18,16.23,237550.0
2019-10-08 12:30:00,16.23,16.23,16.19,16.19,160000.0,16.23,16.23,16.19,16.19,160000.0
2019-10-08 12:40:00,16.19,16.22,16.19,16.21,387200.0,16.19,16.22,16.19,16.21,387200.0
2019-10-08 12:50:00,16.21,16.21,16.18,16.18,144000.0,16.21,16.21,16.18,16.18,144000.0
2019-10-08 13:00:00,16.19,16.19,16.16,16.18,117500.0,16.19,16.19,16.16,16.18,117500.0
2019-10-08 13:10:00,16.18,16.19,16.17,16.19,294000.0,16.18,16.19,16.17,16.19,294000.0
2019-10-08 13:20:00,16.2,16.21,16.2,16.21,202700.0,16.2,16.21,16.2,16.21,202700.0
2019-10-08 13:30:00,16.21,16.26,16.21,16.24,254450.0,16.21,16.26,16.21,16.24,254450.0
2019-10-08 13:40:00,16.25,16.27,16.25,16.25,109750.0,16.25,16.27,16.25,16.25,109750.0
2019-10-08 13:50:00,16.24,16.24,16.22,16.22,162500.0,16.24,16.24,16.22,16.22,162500.0
2019-10-08 14:00:00,16.22,16.22,16.2,16.2,95050.0,16.22,16.22,16.2,16.2,95050.0
2019-10-08 14:10:00,16.2,16.2,16.17,16.18,55000.0,16.2,16.2,16.17,16.18,55000.0
2019-10-08 14:20:00,16.18,16.22,16.17,16.22,101750.0,16.18,16.22,16.17,16.22,101750.0
2019-10-08 14:30:00,16.22,16.25,16.22,16.23,131750.0,16.22,16.25,16.22,16.23,131750.0
2019-10-08 14:40:00,16.23,16.25,16.22,16.23,125000.0,16.23,16.25,16.22,16.23,125000.0
2019-10-08 14:50:00,16.24,16.24,16.14,16.19,138950.0,16.24,16.24,16.14,16.19,138950.0
2019-10-08 15:00:00,16.2,16.21,16.17,16.17,119550.0,16.2,16.21,16.17,16.17,119550.0
2019-10-08 15:10:00,16.18,16.18,16.16,16.18,90000.0,16.18,16.18,16.16,16.18,90000.0
2019-10-08 15:20:00,16.18,16.21,16.18,16.21,243000.0,16.18,16.21,16.18,16.21,243000.0
2019-10-08 15:30:00,16.21,16.22,16.17,16.17,255500.0,16.21,16.22,16.17,16.17,255500.0
2019-10-08 15:40:00,16.16,16.16,16.11,16.13,373650.0,16.16,16.16,16.11,16.13,373650.0
2019-10-08 15:50:00,16.13,16.15,16.1,16.12,1240150.0,16.13,16.15,16.1,16.12,1240150.0
2019-10-09 09:30:00,16.3,16.36,16.22,16.3,658100.0,16.3,16.36,16.22,16.3,658100.0
2019-10-09 09:40:00,16.3,16.31,16.23,16.29,268450.0,16.3,16.31,16.23,16.29,268450.0
2019-10-09 09:50:00,16.29,16.29,16.22,16.26,180000.0,16.29,16.29,16.22,16.26,180000.0
2019-10-09 10:00:00,16.28,16.31,16.27,16.28,295450.0,16.28,16.31,16.27,16.28,295450.0
2019-10-09 10:10:00,16.28,16.29,16.26,16.27,94900.0,16.28,16.29,16.26,16.27,94900.0
2019-10-09 10:20:00,16.26,16.3,16.26,16.29,314100.0,16.26,16.3,16.26,16.29,314100.0
2019-10-09 10:30:00,16.3,16.3,16.26,16.28,263400.0,16.3,16.3,16.26,16.28,263400.0
2019-10-09 10:40:00,16.28,16.31,16.28,16.31,132200.0,16.28,16.31,16.28,16.31,132200.0
2019-10-09 10:50:00,16.31,16.32,16.29,16.31,355600.0,16.31,16.32,16.29,16.31,355600.0
2019-10-09 11:00:00,16.31,16.32,16.27,16.28,207050.0,16.31,16.32,16.27,16.28,207050.0
2019-10-09 11:10:00,16.28,16.29,16.26,16.29,130500.0,16.28,16.29,16.26,16.29,130500.0
2019-10-09 11:20:00,16.28,16.29,16.27,16.28,100500.0,16.28,16.29,16.27,16.28,100500.0
2019-10-09 11:30:00,16.3,16.32,16.29,16.32,100550.0,16.3,16.32,16.29,16.32,100550.0
2019-10-09 11:40:00,16.33,16.38,16.32,16.37,159150.0,16.33,16.38,16.32,16.37,159150.0
2019-10-09 11:50:00,16.38,16.4,16.37,16.39,320650.0,16.38,16.4,16.37,16.39,320650.0
2019-10-09 12:00:00,16.39,16.46,16.39,16.44,482150.0,16.39,16.46,16.39,16.44,482150.0
2019-10-09 12:10:00,16.44,16.45,16.42,16.44,299100.0,16.44,16.45,16.42,16.44,299100.0
2019-10-09 12:20:00,16.44,16.44,16.42,16.42,151000.0,16.44,16.44,16.42,16.42,151000.0
2019-10-09 12:30:00,16.43,16.45,16.42,16.44,610600.0,16.43,16.45,16.42,16.44,610600.0
2019-10-09 12:40:00,16.44,16.44,16.44,16.44,21000.0,16.44,16.44,16.44,16.44,21000.0
2019-10-09 12:50:00,16.45,16.45,16.41,16.42,364950.0,16.45,16.45,16.41,16.42,364950.0
2019-10-09 13:00:00,16.42,16.45,16.41,16.44,352600.0,16.42,16.45,16.41,16.44,352600.0
2019-10-09 13:10:00,16.43,16.48,16.43,16.46,640450.0,16.43,16.48,16.43,16.46,640450.0
2019-10-09 13:20:00,16.46,16.48,16.45,16.47,800850.0,16.46,16.48,16.45,16.47,800850.0
2019-10-09 13:30:00,16.46,16.5,16.45,16.5,766200.0,16.46,16.5,16.45,16.5,766200.0
2019-10-09 13:40:00,16.49,16.52,16.48,16.52,253650.0,16.49,16.52,16.48,16.52,253650.0
2019-10-09 13:50:00,16.53,16.57,16.51,16.55,343550.0,16.53,16.57,16.51,16.55,343550.0
2019-10-09 14:00:00,16.56,16.57,16.53,16.55,187500.0,16.56,16.57,16.53,16.55,187500.0
2019-10-09 14:10:00,16.56,16.57,16.55,16.57,67250.0,16.56,16.57,16.55,16.57,67250.0
2019-10-09 14:20:00,16.57,16.6,16.56,16.58,224750.0,16.57,16.6,16.56,16.58,224750.0
2019-10-09 14:30:00,16.56,16.57,16.55,16.56,95000.0,16.56,16.57,16.55,16.56,95000.0
2019-10-09 14:40:00,16.55,16.55,16.52,16.52,222900.0,16.55,16.55,16.52,16.52,222900.0
2019-10-09 14:50:00,16.52,16.53,16.52,16.52,130000.0,16.52,16.53,16.52,16.52,130000.0
2019-10-09 15:00:00,16.52,16.54,16.52,16.54,205350.0,16.52,16.54,16.52,16.54,205350.0
2019-10-09 15:10:00,16.54,16.54,16.52,16.53,91000.0,16.54,16.54,16.52,16.53,91000.0
2019-10-09 15:20:00,16.52,16.54,16.52,16.53,273000.0,16.52,16.54,16.52,16.53,273000.0
2019-10-09 15:30:00,16.54,16.56,16.54,16.56,388950.0,16.54,16.56,16.54,16.56,388950.0
2019-10-09 15:40:00,16.56,16.57,16.53,16.53,1019100.0,16.56,16.57,16.53,16.53,1019100.0
2019-10-09 15:50:00,16.53,16.56,16.53,16.56,1447400.0,16.53,16.56,16.53,16.56,1447400.0
2019-10-10 09:30:00,16.6,16.63,16.47,16.55,860250.0,16.6,16.63,16.47,16.55,860250.0
2019-10-10 09:40:00,16.55,16.56,16.5,16.56,195000.0,16.55,16.56,16.5,16.56,195000.0
2019-10-10 09:50:00,16.56,16.58,16.53,16.56,363350.0,16.56,16.58,16.53,16.56,363350.0
2019-10-10 10:00:00,16.55,16.56,16.45,16.47,298250.0,16.55,16.56,16.45,16.47,298250.0
2019-10-10 10:10:00,16.47,16.48,16.4,16.42,476550.0,16.47,16.48,16.4,16.42,476550.0
2019-10-10 10:20:00,16.43,16.43,16.34,16.35,174800.0,16.43,16.43,16.34,16.35,174800.0
2019-10-10 10:30:00,16.36,16.41,16.36,16.41,242750.0,16.36,16.41,16.36,16.41,242750.0
2019-10-10 10:40:00,16.4,16.4,16.33,16.35,556950.0,16.4,16.4,16.33,16.35,556950.0
2019-10-10 10:50:00,16.35,16.41,16.35,16.41,419550.0,16.35,16.41,16.35,16.41,419550.0
2019-10-10 11:00:00,16.41,16.46,16.41,16.44,731500.0,16.41,16.46,16.41,16.44,731500.0
2019-10-10 11:10:00,16.43,16.48,16.43,16.45,487950.0,16.43,16.48,16.43,16.45,487950.0
2019-10-10 11:20:00,16.46,16.48,16.46,16.48,183150.0,16.46,16.48,16.46,16.48,183150.0
2019-10-10 11:30:00,16.49,16.51,16.48,16.48,169000.0,16.49,16.51,16.48,16.48,169000.0
2019-10-10 11:40:00,16.48,16.49,16.47,16.48,75100.0,16.48,16.49,16.47,16.48,75100.0
2019-10-10 11:50:00,16.47,16.49,16.47,16.48,55000.0,16.47,16.49,16.47,16.48,55000.0
2019-10-10 12:00:00,16.48,16.49,16.47,16.47,215000.0,16.48,16.49,16.47,16.47,215000.0
2019-10-10 12:10:00,16.47,16.49,16.47,16.47,95000.0,16.47,16.49,16.47,16.47,95000.0
2019-10-10 12:20:00,16.47,16.48,16.42,16.44,152700.0,16.47,16.48,16.42,16.44,152700.0
2019-10-10 12:30:00,16.44,16.44,16.4,16.42,76000.0,16.44,16.44,16.4,16.42,76000.0
2019-10-10 12:40:00,16.42,16.43,16.42,16.42,90800.0,16.42,16.43,16.42,16.42,90800.0
2019-10-10 12:50:00,16.4,16.4,16.38,16.39,45000.0,16.4,16.4,16.38,16.39,45000.0
2019-10-10 13:00:00,16.4,16.46,16.4,16.46,120000.0,16.4,16.46,16.4,16.46,120000.0
2019-10-10 13:10:00,16.46,16.47,16.45,16.45,65050.0,16.46,16.47,16.45,16.45,65050.0
2019-10-10 13:20:00,16.45,16.47,16.45,16.47,80000.0,16.45,16.47,16.45,16.47,80000.0
2019-10-10 13:30:00,16.46,16.46,16.44,16.45,65000.0,16.46,16.46,16.44,16.45,65000.0
2019-10-10 13:40:00,16.46,16.48,16.46,16.48,50000.0,16.46,16.48,16.46,16.48,50000.0
2019-10-10 13:50:00,16.48,16.52,16.47,16.48,130000.0,16.48,16.52,16.47,16.48,130000.0
2019-10-10 14:00:00,16.49,16.49,16.41,16.42,142500.0,16.49,16.49,16.41,16.42,142500.0
2019-10-10 14:10:00,16.43,16.46,16.42,16.44,90000.0,16.43,16.46,16.42,16.44,90000.0
2019-10-10 14:20:00,16.44,16.46,16.42,16.43,120000.0,16.44,16.46,16.42,16.43,120000.0
2019-10-10 14:30:00,16.44,16.46,16.44,16.45,120000.0,16.44,16.46,16.44,16.45,120000.0
2019-10-10 14:40:00,16.46,16.46,16.42,16.42,125000.0,16.46,16.46,16.42,16.42,125000.0
2019-10-10 14:50:00,16.42,16.42,16.38,16.4,135500.0,16.42,16.42,16.38,16.4,135500.0
2019-10-10 15:00:00,16.41,16.43,16.41,16.41,101900.0,16.41,16.43,16.41,16.41,101900.0
2019-10-10 15:10:00,16.42,16.45,16.42,16.45,120100.0,16.42,16.45,16.42,16.45,120100.0
2019-10-10 15:20:00,16.45,16.49,16.45,16.49,257800.0,16.45,16.49,16.45,16.49,257800.0
2019-10-10 15:30:00,16.49,16.52,16.49,16.52,283800.0,16.49,16.52,16.49,16.52,283800.0
2019-10-10 15:40:00,16.52,16.55,16.51,16.54,708850.0,16.52,16.55,16.51,16.54,708850.0
2019-10-10 15:50:00,16.54,16.56,16.52,16.56,1566200.0,16.54,16.56,16.52,16.56,1566200.0
2019-10-11 09:30:00,16.65,16.72,16.65,16.72,639000.0,16.65,16.72,16.65,16.72,639000.0
2019-10-11 09:40:00,16.7,16.78,16.66,16.76,993950.0,16.7,16.78,16.66,16.76,993950.0
2019-10-11 09:50:00,16.78,16.85,16.74,16.85,1055750.0,16.78,16.85,16.74,16.85,1055750.0
2019-10-11 10:00:00,16.86,16.9,16.78,16.82,805150.0,16.86,16.9,16.78,16.82,805150.0
2019-10-11 10:10:00,16.82,16.85,16.8,16.84,383850.0,16.82,16.85,16.8,16.84,383850.0
2019-10-11 10:20:00,16.83,16.85,16.81,16.81,440350.0,16.83,16.85,16.81,16.81,440350.0
2019-10-11 10:30:00,16.81,16.83,16.81,16.83,362400.0,16.81,16.83,16.81,16.83,362400.0
2019-10-11 10:40:00,16.82,16.82,16.79,16.79,255150.0,16.82,16.82,16.79,16.79,255150.0
2019-10-11 10:50:00,16.8,16.85,16.8,16.85,445700.0,16.8,16.85,16.8,16.85,445700.0
2019-10-11 11:00:00,16.85,16.87,16.85,16.86,344700.0,16.85,16.87,16.85,16.86,344700.0
2019-10-11 11:10:00,16.86,16.86,16.81,16.82,179000.0,16.86,16.86,16.81,16.82,179000.0
2019-10-11 11:20:00,16.82,16.86,16.82,16.84,584000.0,16.82,16.86,16.82,16.84,584000.0
2019-10-11 11:30:00,16.83,16.84,16.83,16.83,214650.0,16.83,16.84,16.83,16.83,214650.0
2019-10-11 11:40:00,16.83,16.83,16.75,16.75,294350.0,16.83,16.83,16.75,16.75,294350.0
2019-10-11 11:50:00,16.75,16.75,16.7,16.72,231350.0,16.75,16.75,16.7,16.72,231350.0
2019-10-11 12:00:00,16.72,16.75,16.71,16.75,242450.0,16.72,16.75,16.71,16.75,242450.0
2019-10-11 12:10:00,16.74,16.75,16.73,16.75,85050.0,16.74,16.75,16.73,16.75,85050.0
2019-10-11 12:20:00,16.74,16.75,16.74,16.75,88200.0,16.74,16.75,16.74,16.75,88200.0
2019-10-11 12:30:00,16.74,16.75,16.69,16.74,153050.0,16.74,16.75,16.69,16.74,153050.0
2019-10-11 12:40:00,16.74,16.76,16.74,16.74,55000.0,16.74,16.76,16.74,16.74,55000.0
2019-10-11 12:50:00,16.75,16.76,16.73,16.74,135850.0,16.75,16.76,16.73,16.74,135850.0
2019-10-11 13:00:00,16.74,16.74,16.73,16.73,35000.0,16.74,16.74,16.73,16.73,35000.0
2019-10-11 13:10:00,16.73,16.73,16.72,16.73,125000.0,16.73,16.73,16.72,16.73,125000.0
2019-10-11 13:20:00,16.73,16.75,16.72,16.74,100700.0,16.73,16.75,16.72,16.74,100700.0
2019-10-11 13:30:00,16.74,16.76,16.73,16.73,114400.0,16.74,16.76,16.73,16.73,114400.0
2019-10-11 13:40:00,16.73,16.75,16.73,16.74,70300.0,16.73,16.75,16.73,16.74,70300.0
2019-10-11 13:50:00,16.75,16.75,16.73,16.74,112600.0,16.75,16.75,16.73,16.74,112600.0
2019-10-11 14:00:00,16.74,16.74,16.73,16.73,91700.0,16.74,16.74,16.73,16.73,91700.0
2019-10-11 14:10:00,16.73,16.73,16.72,16.73,120050.0,16.73,16.73,16.72,16.73,120050.0
2019-10-11 14:20:00,16.73,16.74,16.73,16.73,116700.0,16.73,16.74,16.73,16.73,116700.0
2019-10-11 14:30:00,16.74,16.74,16.73,16.73,26500.0,16.74,16.74,16.73,16.73,26500.0
2019-10-11 14:40:00,16.73,16.76,16.72,16.75,177550.0,16.73,16.76,16.72,16.75,177550.0
2019-10-11 14:50:00,16.76,16.77,16.74,16.75,147650.0,16.76,16.77,16.74,16.75,147650.0
2019-10-11 15:00:00,16.76,16.76,16.74,16.74,55250.0,16.76,16.76,16.74,16.74,55250.0
2019-10-11 15:10:00,16.74,16.75,16.73,16.74,159700.0,16.74,16.75,16.73,16.74,159700.0
2019-10-11 15:20:00,16.74,16.74,16.73,16.73,30000.0,16.74,16.74,16.73,16.73,30000.0
2019-10-11 15:30:00,16.72,16.75,16.71,16.75,283350.0,16.72,16.75,16.71,16.75,283350.0
2019-10-11 15:40:00,16.75,16.75,16.67,16.69,388800.0,16.75,16.75,16.67,16.69,388800.0
2019-10-11 15:50:00,16.68,16.7,16.57,16.61,2294100.0,16.68,16.7,16.57,16.61,2294100.0
2019-10-14 09:30:00,16.6,16.6,16.52,16.56,535950.0,16.6,16.6,16.52,16.56,535950.0
2019-10-14 09:40:00,16.57,16.58,16.51,16.54,163650.0,16.57,16.58,16.51,16.54,163650.0
2019-10-14 09:50:00,16.54,16.54,16.49,16.49,83850.0,16.54,16.54,16.49,16.49,83850.0
2019-10-14 10:00:00,16.49,16.53,16.48,16.51,178850.0,16.49,16.53,16.48,16.51,178850.0
2019-10-14 10:10:00,16.52,16.53,16.49,16.51,334900.0,16.52,16.53,16.49,16.51,334900.0
2019-10-14 10:20:00,16.49,16.52,16.49,16.51,163500.0,16.49,16.52,16.49,16.51,163500.0
2019-10-14 10:30:00,16.53,16.53,16.5,16.52,152650.0,16.53,16.53,16.5,16.52,152650.0
2019-10-14 10:40:00,16.51,16.56,16.51,16.56,122500.0,16.51,16.56,16.51,16.56,122500.0
2019-10-14 10:50:00,16.57,16.57,16.56,16.56,40000.0,16.57,16.57,16.56,16.56,40000.0
2019-10-14 11:00:00,16.54,16.56,16.52,16.53,365600.0,16.54,16.56,16.52,16.53,365600.0
2019-10-14 11:10:00,16.52,16.54,16.51,16.52,275700.0,16.52,16.54,16.51,16.52,275700.0
2019-10-14 11:20:00,16.53,16.53,16.48,16.48,70750.0,16.53,16.53,16.48,16.48,70750.0
2019-10-14 11:30:00,16.48,16.52,16.48,16.52,111250.0,16.48,16.52,16.48,16.52,111250.0
2019-10-14 11:40:00,16.52,16.55,16.52,16.54,201250.0,16.52,16.55,16.52,16.54,201250.0
2019-10-14 11:50:00,16.55,16.56,16.53,16.54,70000.0,16.55,16.56,16.53,16.54,70000.0
2019-10-14 12:00:00,16.53,16.54,16.52,16.52,133100.0,16.53,16.54,16.52,16.52,133100.0
2019-10-14 12:10:00,16.52,16.52,16.48,16.5,60000.0,16.52,16.52,16.48,16.5,60000.0
2019-10-14 12:20:00,16.48,16.49,16.47,16.48,56500.0,16.48,16.49,16.47,16.48,56500.0
2019-10-14 12:30:00,16.47,16.48,16.45,16.46,62300.0,16.47,16.48,16.45,16.46,62300.0
2019-10-14 12:40:00,16.45,16.48,16.44,16.47,211100.0,16.45,16.48,16.44,16.47,211100.0
2019-10-14 12:50:00,16.47,16.48,16.45,16.45,506950.0,16.47,16.48,16.45,16.45,506950.0
2019-10-14 13:00:00,16.44,16.47,16.44,16.47,80000.0,16.44,16.47,16.44,16.47,80000.0
2019-10-14 13:10:00,16.47,16.49,16.47,16.48,86850.0,16.47,16.49,16.47,16.48,86850.0
2019-10-14 13:20:00,16.49,16.49,16.46,16.48,122900.0,16.49,16.49,16.46,16.48,122900.0
2019-10-14 13:30:00,16.48,16.49,16.47,16.49,50000.0,16.48,16.49,16.47,16.49,50000.0
2019-10-14 13:40:00,16.48,16.49,16.48,16.49,47500.0,16.48,16.49,16.48,16.49,47500.0
2019-10-14 13:50:00,16.5,16.5,16.49,16.49,90200.0,16.5,16.5,16.49,16.49,90200.0
2019-10-14 14:00:00,16.5,16.51,16.49,16.5,182550.0,16.5,16.51,16.49,16.5,182550.0
2019-10-14 14:10:00,16.51,16.52,16.5,16.52,85000.0,16.51,16.52,16.5,16.52,85000.0
2019-10-14 14:20:00,16.51,16.52,16.51,16.51,213600.0,16.51,16.52,16.51,16.51,213600.0
2019-10-14 14:30:00,16.52,16.54,16.52,16.53,173500.0,16.52,16.54,16.52,16.53,173500.0
2019-10-14 14:40:00,16.53,16.53,16.53,16.53,62750.0,16.53,16.53,16.53,16.53,62750.0
2019-10-14 14:50:00,16.54,16.54,16.53,16.54,165000.0,16.54,16.54,16.53,16.54,165000.0
2019-10-14 15:00:00,16.55,16.56,16.54,16.56,220000.0,16.55,16.56,16.54,16.56,220000.0
2019-10-14 15:10:00,16.57,16.59,16.56,16.58,155100.0,16.57,16.59,16.56,16.58,155100.0
2019-10-14 15:20:00,16.57,16.58,16.57,16.58,132350.0,16.57,16.58,16.57,16.58,132350.0
2019-10-14 15:30:00,16.58,16.59,16.56,16.57,212500.0,16.58,16.59,16.56,16.57,212500.0
2019-10-14 15:40:00,16.57,16.57,16.55,16.56,210000.0,16.57,16.57,16.55,16.56,210000.0
2019-10-14 15:50:00,16.55,16.57,16.55,16.57,755250.0,16.55,16.57,16.55,16.57,755250.0
2019-10-15 09:30:00,16.61,16.68,16.55,16.62,634250.0,16.61,16.68,16.55,16.62,634250.0
2019-10-15 09:40:00,16.64,16.67,16.61,16.63,155000.0,16.64,16.67,16.61,16.63,155000.0
2019-10-15 09:50:00,16.64,16.65,16.61,16.64,120350.0,16.64,16.65,16.61,16.64,120350.0
2019-10-15 10:00:00,16.63,16.69,16.63,16.69,182700.0,16.63,16.69,16.63,16.69,182700.0
2019-10-15 10:10:00,16.71,16.74,16.71,16.74,256700.0,16.71,16.74,16.71,16.74,256700.0
2019-10-15 10:20:00,16.74,16.74,16.66,16.66,435700.0,16.74,16.74,16.66,16.66,435700.0
2019-10-15 10:30:00,16.67,16.67,16.63,16.63,125600.0,16.67,16.67,16.63,16.63,125600.0
2019-10-15 10:40:00,16.64,16.64,16.57,16.6,1011700.0,16.64,16.64,16.57,16.6,1011700.0
2019-10-15 10:50:00,16.6,16.61,16.56,16.56,262450.0,16.6,16.61,16.56,16.56,262450.0
2019-10-15 11:00:00,16.55,16.56,16.53,16.55,125100.0,16.55,16.56,16.53,16.55,125100.0
2019-10-15 11:10:00,16.53,16.54,16.52,16.54,176450.0,16.53,16.54,16.52,16.54,176450.0
2019-10-15 11:20:00,16.53,16.53,16.49,16.49,238000.0,16.53,16.53,16.49,16.49,238000.0
2019-10-15 11:30:00,16.5,16.5,16.46,16.47,168200.0,16.5,16.5,16.46,16.47,168200.0
2019-10-15 11:40:00,16.46,16.55,16.46,16.54,267900.0,16.46,16.55,16.46,16.54,267900.0
2019-10-15 11:50:00,16.53,16.55,16.51,16.53,125800.0,16.53,16.55,16.51,16.53,125800.0
2019-10-15 12:00:00,16.54,16.55,16.53,16.54,35000.0,16.54,16.55,16.53,16.54,35000.0
2019-10-15 12:10:00,16.53,16.53,16.52,16.52,45000.0,16.53,16.53,16.52,16.52,45000.0
2019-10-15 12:20:00,16.54,16.56,16.54,16.56,40000.0,16.54,16.56,16.54,16.56,40000.0
2019-10-15 12:30:00,16.54,16.55,16.54,16.55,77500.0,16.54,16.55,16.54,16.55,77500.0
2019-10-15 12:40:00,16.55,16.56,16.52,16.52,57500.0,16.55,16.56,16.52,16.52,57500.0
2019-10-15 12:50:00,16.52,16.55,16.52,16.54,156350.0,16.52,16.55,16.52,16.54,156350.0
2019-10-15 13:00:00,16.55,16.55,16.53,16.53,50000.0,16.55,16.55,16.53,16.53,50000.0
2019-10-15 13:10:00,16.53,16.55,16.52,16.53,150950.0,16.53,16.55,16.52,16.53,150950.0
2019-10-15 13:20:00,16.53,16.53,16.52,16.52,45000.0,16.53,16.53,16.52,16.52,45000.0
2019-10-15 13:30:00,16.52,16.54,16.52,16.54,110000.0,16.52,16.54,16.52,16.54,110000.0
2019-10-15 13:40:00,16.54,16.54,16.53,16.54,40000.0,16.54,16.54,16.53,16.54,40000.0
2019-10-15 13:50:00,16.55,16.57,16.54,16.57,139250.0,16.55,16.57,16.54,16.57,139250.0
2019-10-15 14:00:00,16.57,16.58,16.56,16.57,110050.0,16.57,16.58,16.56,16.57,110050.0
2019-10-15 14:10:00,16.58,16.58,16.56,16.57,167500.0,16.58,16.58,16.56,16.57,167500.0
2019-10-15 14:20:00,16.56,16.56,16.56,16.56,224700.0,16.56,16.56,16.56,16.56,224700.0
2019-10-15 14:30:00,16.55,16.56,16.54,16.54,145000.0,16.55,16.56,16.54,16.54,145000.0
2019-10-15 14:40:00,16.53,16.54,16.52,16.52,107350.0,16.53,16.54,16.52,16.52,107350.0
2019-10-15 14:50:00,16.52,16.54,16.51,16.52,126650.0,16.52,16.54,16.51,16.52,126650.0
2019-10-15 15:00:00,16.53,16.55,16.52,16.54,197750.0,16.53,16.55,16.52,16.54,197750.0
2019-10-15 15:10:00,16.54,16.55,16.54,16.54,70000.0,16.54,16.55,16.54,16.54,70000.0
2019-10-15 15:20:00,16.55,16.56,16.54,16.56,260400.0,16.55,16.56,16.54,16.56,260400.0
2019-10-15 15:30:00,16.56,16.56,16.53,16.54,243400.0,16.56,16.56,16.53,16.54,243400.0
2019-10-15 15:40:00,16.54,16.55,16.53,16.54,298250.0,16.54,16.55,16.53,16.54,298250.0
2019-10-15 15:50:00,16.54,16.55,16.53,16.54,711500.0,16.54,16.55,16.53,16.54,711500.0
2019-10-16 09:30:00,16.54,16.55,16.32,16.32,663550.0,16.54,16.55,16.32,16.32,663550.0
2019-10-16 09:40:00,16.33,16.44,16.31,16.42,413300.0,16.33,16.44,16.31,16.42,413300.0
2019-10-16 09:50:00,16.41,16.43,16.39,16.42,180350.0,16.41,16.43,16.39,16.42,180350.0
2019-10-16 10:00:00,16.4,16.47,16.4,16.45,159850.0,16.4,16.47,16.4,16.45,159850.0
2019-10-16 10:10:00,16.44,16.51,16.44,16.46,334400.0,16.44,16.51,16.44,16.46,334400.0
2019-10-16 10:20:00,16.45,16.48,16.45,16.45,179200.0,16.45,16.48,16.45,16.45,179200.0
2019-10-16 10:30:00,16.45,16.49,16.45,16.48,228450.0,16.45,16.49,16.45,16.48,228450.0
2019-10-16 10:40:00,16.46,16.49,16.46,16.46,155000.0,16.46,16.49,16.46,16.46,155000.0
2019-10-16 10:50:00,16.45,16.46,16.45,16.45,70000.0,16.45,16.46,16.45,16.45,70000.0
2019-10-16 11:00:00,16.45,16.51,16.45,16.48,195200.0,16.45,16.51,16.45,16.48,195200.0
2019-10-16 11:10:00,16.47,16.48,16.45,16.45,89000.0,16.47,16.48,16.45,16.45,89000.0
2019-10-16 11:20:00,16.46,16.46,16.43,16.43,150050.0,16.46,16.46,16.43,16.43,150050.0
2019-10-16 11:30:00,16.44,16.44,16.38,16.38,370000.0,16.44,16.44,16.38,16.38,370000.0
2019-10-16 11:40:00,16.4,16.42,16.39,16.42,166100.0,16.4,16.42,16.39,16.42,166100.0
2019-10-16 11:50:00,16.42,16.43,16.41,16.41,42500.0,16.42,16.43,16.41,16.41,42500.0
2019-10-16 12:00:00,16.41,16.47,16.41,16.45,175000.0,16.41,16.47,16.41,16.45,175000.0
2019-10-16 12:10:00,16.44,16.44,16.44,16.44,25000.0,16.44,16.44,16.44,16.44,25000.0
2019-10-16 12:20:00,16.44,16.45,16.44,16.45,55000.0,16.44,16.45,16.44,16.45,55000.0
2019-10-16 12:30:00,16.45,16.46,16.44,16.44,103050.0,16.45,16.46,16.44,16.44,103050.0
2019-10-16 12:40:00,16.44,16.46,16.44,16.46,70000.0,16.44,16.46,16.44,16.46,70000.0
2019-10-16 12:50:00,16.45,16.46,16.45,16.45,75000.0,16.45,16.46,16.45,16.45,75000.0
2019-10-16 13:00:00,16.45,16.47,16.45,16.46,232500.0,16.45,16.47,16.45,16.46,232500.0
2019-10-16 13:10:00,16.47,16.47,16.46,16.46,60000.0,16.47,16.47,16.46,16.46,60000.0
2019-10-16 13:20:00,16.46,16.46,16.45,16.45,145000.0,16.46,16.46,16.45,16.45,145000.0
2019-10-16 13:30:00,16.45,16.48,16.45,16.46,60000.0,16.45,16.48,16.45,16.46,60000.0
2019-10-16 13:40:00,16.46,16.47,16.45,16.46,75000.0,16.46,16.47,16.45,16.46,75000.0
2019-10-16 13:50:00,16.46,16.47,16.46,16.46,75000.0,16.46,16.47,16.46,16.46,75000.0
2019-10-16 14:00:00,16.47,16.49,16.47,16.49,70000.0,16.47,16.49,16.47,16.49,70000.0
2019-10-16 14:10:00,16.48,16.48,16.46,16.46,45000.0,16.48,16.48,16.46,16.46,45000.0
2019-10-16 14:20:00,16.46,16.47,16.46,16.46,102650.0,16.46,16.47,16.46,16.46,102650.0
2019-10-16 14:30:00,16.47,16.47,16.45,16.45,243050.0,16.47,16.47,16.45,16.45,243050.0
2019-10-16 14:40:00,16.46,16.51,16.46,16.5,340950.0,16.46,16.51,16.46,16.5,340950.0
2019-10-16 14:50:00,16.5,16.51,16.48,16.5,132500.0,16.5,16.51,16.48,16.5,132500.0
2019-10-16 15:00:00,16.5,16.52,16.5,16.52,113300.0,16.5,16.52,16.5,16.52,113300.0
2019-10-16 15:10:00,16.51,16.52,16.48,16.49,304950.0,16.51,16.52,16.48,16.49,304950.0
2019-10-16 15:20:00,16.49,16.49,16.48,16.48,112500.0,16.49,16.49,16.48,16.48,112500.0
2019-10-16 15:30:00,16.48,16.52,16.47,16.51,352250.0,16.48,16.52,16.47,16.51,352250.0
2019-10-16 15:40:00,16.51,16.53,16.5,16.5,429600.0,16.51,16.53,16.5,16.5,429600.0
2019-10-16 15:50:00,16.51,16.51,16.44,16.47,1248150.0,16.51,16.51,16.44,16.47,1248150.0
2019-10-17 09:30:00,16.6,16.62,16.55,16.57,564950.0,16.6,16.62,16.55,16.57,564950.0
2019-10-17 09:40:00,16.54,16.58,16.54,16.54,179050.0,16.54,16.58,16.54,16.54,179050.0
2019-10-17 09:50:00,16.54,16.6,16.5,16.58,163300.0,16.54,16.6,16.5,16.58,163300.0
2019-10-17 10:00:00,16.54,16.58,16.54,16.54,254050.0,16.54,16.58,16.54,16.54,254050.0
2019-10-17 10:10:00,16.53,16.56,16.5,16.55,130800.0,16.53,16.56,16.5,16.55,130800.0
2019-10-17 10:20:00,16.53,16.53,16.5,16.52,127500.0,16.53,16.53,16.5,16.52,127500.0
2019-10-17 10:30:00,16.53,16.54,16.5,16.5,111950.0,16.53,16.54,16.5,16.5,111950.0
2019-10-17 10:40:00,16.51,16.51,16.49,16.51,176800.0,16.51,16.51,16.49,16.51,176800.0
2019-10-17 10:50:00,16.51,16.54,16.51,16.53,162200.0,16.51,16.54,16.51,16.53,162200.0
2019-10-17 11:00:00,16.51,16.53,16.5,16.52,135000.0,16.51,16.53,16.5,16.52,135000.0
2019-10-17 11:10:00,16.51,16.55,16.51,16.55,108050.0,16.51,16.55,16.51,16.55,108050.0
2019-10-17 11:20:00,16.53,16.54,16.52,16.53,117700.0,16.53,16.54,16.52,16.53,117700.0
2019-10-17 11:30:00,16.54,16.58,16.54,16.58,158350.0,16.54,16.58,16.54,16.58,158350.0
2019-10-17 11:40:00,16.58,16.58,16.55,16.56,154950.0,16.58,16.58,16.55,16.56,154950.0
2019-10-17 11:50:00,16.55,16.56,16.55,16.56,80000.0,16.55,16.56,16.55,16.56,80000.0
2019-10-17 12:00:00,16.56,16.58,16.56,16.57,734350.0,16.56,16.58,16.56,16.57,734350.0
2019-10-17 12:10:00,16.58,16.58,16.56,16.57,153450.0,16.58,16.58,16.56,16.57,153450.0
2019-10-17 12:20:00,16.57,16.57,16.55,16.55,115000.0,16.57,16.57,16.55,16.55,115000.0
2019-10-17 12:30:00,16.55,16.57,16.55,16.56,91550.0,16.55,16.57,16.55,16.56,91550.0
2019-10-17 12:40:00,16.57,16.58,16.57,16.57,52300.0,16.57,16.58,16.57,16.57,52300.0
2019-10-17 12:50:00,16.58,16.6,16.57,16.6,95000.0,16.58,16.6,16.57,16.6,95000.0
2019-10-17 13:00:00,16.6,16.6,16.58,16.58,148500.0,16.6,16.6,16.58,16.58,148500.0
2019-10-17 13:10:00,16.58,16.6,16.57,16.58,164250.0,16.58,16.6,16.57,16.58,164250.0
2019-10-17 13:20:00,16.59,16.6,16.58,16.6,117500.0,16.59,16.6,16.58,16.6,117500.0
2019-10-17 13:30:00,16.6,16.67,16.6,16.66,517050.0,16.6,16.67,16.6,16.66,517050.0
2019-10-17 13:40:00,16.66,16.67,16.65,16.65,118850.0,16.66,16.67,16.65,16.65,118850.0
2019-10-17 13:50:00,16.65,16.66,16.62,16.63,176100.0,16.65,16.66,16.62,16.63,176100.0
2019-10-17 14:00:00,16.63,16.63,16.62,16.63,124550.0,16.63,16.63,16.62,16.63,124550.0
2019-10-17 14:10:00,16.63,16.67,16.63,16.67,144500.0,16.63,16.67,16.63,16.67,144500.0
2019-10-17 14:20:00,16.67,16.69,16.66,16.66,504550.0,16.67,16.69,16.66,16.66,504550.0
2019-10-17 14:30:00,16.66,16.67,16.65,16.67,156600.0,16.66,16.67,16.65,16.67,156600.0
2019-10-17 14:40:00,16.67,16.69,16.67,16.68,105650.0,16.67,16.69,16.67,16.68,105650.0
2019-10-17 14:50:00,16.67,16.69,16.65,16.65,198000.0,16.67,16.69,16.65,16.65,198000.0
2019-10-17 15:00:00,16.65,16.66,16.6,16.6,696850.0,16.65,16.66,16.6,16.6,696850.0
2019-10-17 15:10:00,16.6,16.61,16.59,16.6,283850.0,16.6,16.61,16.59,16.6,283850.0
2019-10-17 15:20:00,16.6,16.61,16.57,16.59,227900.0,16.6,16.61,16.57,16.59,227900.0
2019-10-17 15:30:00,16.6,16.61,16.57,16.57,120000.0,16.6,16.61,16.57,16.57,120000.0
2019-10-17 15:40:00,16.56,16.58,16.56,16.56,246950.0,16.56,16.58,16.56,16.56,246950.0
2019-10-17 15:50:00,16.56,16.59,16.55,16.59,1104650.0,16.56,16.59,16.55,16.59,1104650.0
2019-10-18 09:30:00,16.56,16.85,16.54,16.83,2327700.0,16.56,16.85,16.54,16.83,2327700.0
2019-10-18 09:40:00,16.85,16.95,16.79,16.9,1804450.0,16.85,16.95,16.79,16.9,1804450.0
2019-10-18 09:50:00,16.91,16.99,16.88,16.99,1567350.0,16.91,16.99,16.88,16.99,1567350.0
2019-10-18 10:00:00,16.98,16.99,16.88,16.91,1421850.0,16.98,16.99,16.88,16.91,1421850.0
2019-10-18 10:10:00,16.91,16.96,16.89,16.89,491150.0,16.91,16.96,16.89,16.89,491150.0
2019-10-18 10:20:00,16.9,16.93,16.9,16.92,433600.0,16.9,16.93,16.9,16.92,433600.0
2019-10-18 10:30:00,16.91,16.97,16.9,16.97,1193000.0,16.91,16.97,16.9,16.97,1193000.0
2019-10-18 10:40:00,16.96,16.96,16.89,16.9,515300.0,16.96,16.96,16.89,16.9,515300.0
2019-10-18 10:50:00,16.91,16.95,16.91,16.93,201000.0,16.91,16.95,16.91,16.93,201000.0
2019-10-18 11:00:00,16.93,16.94,16.86,16.92,789150.0,16.93,16.94,16.86,16.92,789150.0
2019-10-18 11:10:00,16.92,16.94,16.9,16.9,455450.0,16.92,16.94,16.9,16.9,455450.0
2019-10-18 11:20:00,16.89,16.89,16.83,16.83,900800.0,16.89,16.89,16.83,16.83,900800.0
2019-10-18 11:30:00,16.84,16.84,16.81,16.81,659700.0,16.84,16.84,16.81,16.81,659700.0
2019-10-18 11:40:00,16.82,16.82,16.79,16.8,525900.0,16.82,16.82,16.79,16.8,525900.0
2019-10-18 11:50:00,16.79,16.79,16.7,16.7,865350.0,16.79,16.79,16.7,16.7,865350.0
2019-10-18 12:00:00,16.7,16.75,16.69,16.75,1003200.0,16.7,16.75,16.69,16.75,1003200.0
2019-10-18 12:10:00,16.75,16.8,16.75,16.78,351900.0,16.75,16.8,16.75,16.78,351900.0
2019-10-18 12:20:00,16.76,16.79,16.75,16.78,183800.0,16.76,16.79,16.75,16.78,183800.0
2019-10-18 12:30:00,16.77,16.78,16.75,16.76,252500.0,16.77,16.78,16.75,16.76,252500.0
2019-10-18 12:40:00,16.76,16.77,16.75,16.76,142300.0,16.76,16.77,16.75,16.76,142300.0
2019-10-18 12:50:00,16.75,16.82,16.75,16.8,455950.0,16.75,16.82,16.75,16.8,455950.0
2019-10-18 13:00:00,16.8,16.84,16.8,16.83,288100.0,16.8,16.84,16.8,16.83,288100.0
2019-10-18 13:10:00,16.83,16.86,16.83,16.85,339300.0,16.83,16.86,16.83,16.85,339300.0
2019-10-18 13:20:00,16.85,16.87,16.84,16.84,242000.0,16.85,16.87,16.84,16.84,242000.0
2019-10-18 13:30:00,16.83,16.85,16.83,16.85,172850.0,16.83,16.85,16.83,16.85,172850.0
2019-10-18 13:40:00,16.85,16.89,16.85,16.88,282250.0,16.85,16.89,16.85,16.88,282250.0
2019-10-18 13:50:00,16.88,16.88,16.86,16.88,175550.0,16.88,16.88,16.86,16.88,175550.0
2019-10-18 14:00:00,16.88,16.89,16.85,16.87,216300.0,16.88,16.89,16.85,16.87,216300.0
2019-10-18 14:10:00,16.86,16.88,16.86,16.87,170300.0,16.86,16.88,16.86,16.87,170300.0
2019-10-18 14:20:00,16.88,16.91,16.88,16.89,259600.0,16.88,16.91,16.88,16.89,259600.0
2019-10-18 14:30:00,16.9,16.91,16.89,16.89,293150.0,16.9,16.91,16.89,16.89,293150.0
2019-10-18 14:40:00,16.89,16.91,16.89,16.9,620850.0,16.89,16.91,16.89,16.9,620850.0
2019-10-18 14:50:00,16.91,16.92,16.9,16.91,431800.0,16.91,16.92,16.9,16.91,431800.0
2019-10-18 15:00:00,16.92,16.93,16.89,16.9,437850.0,16.92,16.93,16.89,16.9,437850.0
2019-10-18 15:10:00,16.9,16.9,16.86,16.87,367850.0,16.9,16.9,16.86,16.87,367850.0
2019-10-18 15:20:00,16.87,16.87,16.83,16.83,240850.0,16.87,16.87,16.83,16.83,240850.0
2019-10-18 15:30:00,16.83,16.83,16.82,16.83,274250.0,16.83,16.83,16.82,16.83,274250.0
2019-10-18 15:40:00,16.84,16.88,16.83,16.88,426150.0,16.84,16.88,16.83,16.88,426150.0
2019-10-18 15:50:00,16.88,16.88,16.82,16.83,1001500.0,16.88,16.88,16.82,16.83,1001500.0
2019-10-21 09:30:00,16.93,16.98,16.84,16.91,1151850.0,16.93,16.98,16.84,16.91,1151850.0
2019-10-21 09:40:00,16.89,16.94,16.87,16.93,430050.0,16.89,16.94,16.87,16.93,430050.0
2019-10-21 09:50:00,16.91,16.94,16.88,16.94,361800.0,16.91,16.94,16.88,16.94,361800.0
2019-10-21 10:00:00,16.93,16.93,16.89,16.92,471200.0,16.93,16.93,16.89,16.92,471200.0
2019-10-21 10:10:00,16.93,16.97,16.93,16.97,409200.0,16.93,16.97,16.93,16.97,409200.0
2019-10-21 10:20:00,16.97,16.98,16.95,16.98,270400.0,16.97,16.98,16.95,16.98,270400.0
2019-10-21 10:30:00,16.97,17.04,16.97,17.02,717850.0,16.97,17.04,16.97,17.02,717850.0
2019-10-21 10:40:00,17.04,17.04,17.0,17.0,573900.0,17.04,17.04,17.0,17.0,573900.0
2019-10-21 10:50:00,17.0,17.04,17.0,17.01,368750.0,17.0,17.04,17.0,17.01,368750.0
2019-10-21 11:00:00,17.01,17.01,16.99,16.99,237500.0,17.01,17.01,16.99,16.99,237500.0
2019-10-21 11:10:00,16.99,16.99,16.96,16.96,247350.0,16.99,16.99,16.96,16.96,247350.0
2019-10-21 11:20:00,16.97,16.98,16.96,16.96,242350.0,16.97,16.98,16.96,16.96,242350.0
2019-10-21 11:30:00,16.96,16.99,16.94,16.95,252650.0,16.96,16.99,16.94,16.95,252650.0
2019-10-21 11:40:00,16.95,16.95,16.91,16.92,257050.0,16.95,16.95,16.91,16.92,257050.0
2019-10-21 11:50:00,16.92,16.98,16.92,16.95,178500.0,16.92,16.98,16.92,16.95,178500.0
2019-10-21 12:00:00,16.94,16.96,16.93,16.96,272450.0,16.94,16.96,16.93,16.96,272450.0
2019-10-21 12:10:00,16.96,16.97,16.94,16.95,149300.0,16.96,16.97,16.94,16.95,149300.0
2019-10-21 12:20:00,16.95,16.97,16.95,16.95,110900.0,16.95,16.97,16.95,16.95,110900.0
2019-10-21 12:30:00,16.96,16.97,16.95,16.96,118200.0,16.96,16.97,16.95,16.96,118200.0
2019-10-21 12:40:00,16.97,16.98,16.96,16.97,56950.0,16.97,16.98,16.96,16.97,56950.0
2019-10-21 12:50:00,16.96,16.97,16.95,16.97,197200.0,16.96,16.97,16.95,16.97,197200.0
2019-10-21 13:00:00,16.97,16.97,16.95,16.95,92050.0,16.97,16.97,16.95,16.95,92050.0
2019-10-21 13:10:00,16.96,16.98,16.96,16.97,241700.0,16.96,16.98,16.96,16.97,241700.0
2019-10-21 13:20:00,16.97,16.99,16.97,16.99,55000.0,16.97,16.99,16.97,16.99,55000.0
2019-10-21 13:30:00,16.99,16.99,16.97,16.97,218650.0,16.99,16.99,16.97,16.97,218650.0
2019-10-21 13:40:00,16.97,16.99,16.95,16.98,212300.0,16.97,16.99,16.95,16.98,212300.0
2019-10-21 13:50:00,16.97,16.98,16.96,16.97,110800.0,16.97,16.98,16.96,16.97,110800.0
2019-10-21 14:00:00,16.97,17.0,16.97,17.0,424600.0,16.97,17.0,16.97,17.0,424600.0
2019-10-21 14:10:00,16.99,17.02,16.99,17.01,194000.0,16.99,17.02,16.99,17.01,194000.0
2019-10-21 14:20:00,17.01,17.01,16.99,17.01,217800.0,17.01,17.01,16.99,17.01,217800.0
2019-10-21 14:30:00,16.99,17.02,16.99,17.02,237950.0,16.99,17.02,16.99,17.02,237950.0
2019-10-21 14:40:00,17.0,17.01,16.99,16.99,179600.0,17.0,17.01,16.99,16.99,179600.0
2019-10-21 14:50:00,17.0,17.02,16.99,17.01,284550.0,17.0,17.02,16.99,17.01,284550.0
2019-10-21 15:00:00,17.0,17.02,16.99,17.0,346450.0,17.0,17.02,16.99,17.0,346450.0
2019-10-21 15:10:00,17.0,17.01,17.0,17.01,122750.0,17.0,17.01,17.0,17.01,122750.0
2019-10-21 15:20:00,17.0,17.01,16.99,17.0,332200.0,17.0,17.01,16.99,17.0,332200.0
2019-10-21 15:30:00,17.0,17.02,17.0,17.02,316650.0,17.0,17.02,17.0,17.02,316650.0
2019-10-21 15:40:00,17.02,17.03,17.01,17.02,496700.0,17.02,17.03,17.01,17.02,496700.0
2019-10-21 15:50:00,17.02,17.04,17.02,17.04,1628800.0,17.02,17.04,17.02,17.04,1628800.0
2019-10-22 09:30:00,17.14,17.14,17.02,17.04,1753250.0,17.14,17.14,17.02,17.04,1753250.0
2019-10-22 09:40:00,17.05,17.13,17.03,17.07,902700.0,17.05,17.13,17.03,17.07,902700.0
2019-10-22 09:50:00,17.04,17.1,17.04,17.07,632950.0,17.04,17.1,17.04,17.07,632950.0
2019-10-22 10:00:00,17.07,17.07,17.01,17.02,783400.0,17.07,17.07,17.01,17.02,783400.0
2019-10-22 10:10:00,17.02,17.03,16.98,16.98,792600.0,17.02,17.03,16.98,16.98,792600.0
2019-10-22 10:20:00,16.99,17.0,16.97,16.98,505000.0,16.99,17.0,16.97,16.98,505000.0
2019-10-22 10:30:00,17.0,17.01,16.94,16.95,470000.0,17.0,17.01,16.94,16.95,470000.0
2019-10-22 10:40:00,16.96,16.96,16.91,16.91,260200.0,16.96,16.96,16.91,16.91,260200.0
2019-10-22 10:50:00,16.91,16.92,16.84,16.84,539350.0,16.91,16.92,16.84,16.84,539350.0
2019-10-22 11:00:00,16.84,16.84,16.8,16.8,844050.0,16.84,16.84,16.8,16.8,844050.0
2019-10-22 11:10:00,16.79,16.88,16.79,16.83,794500.0,16.79,16.88,16.79,16.83,794500.0
2019-10-22 11:20:00,16.84,16.85,16.75,16.75,372400.0,16.84,16.85,16.75,16.75,372400.0
2019-10-22 11:30:00,16.75,16.82,16.73,16.77,611350.0,16.75,16.82,16.73,16.77,611350.0
2019-10-22 11:40:00,16.77,16.78,16.72,16.74,754100.0,16.77,16.78,16.72,16.74,754100.0
2019-10-22 11:50:00,16.74,16.78,16.67,16.68,733400.0,16.74,16.78,16.67,16.68,733400.0
2019-10-22 12:00:00,16.68,16.73,16.68,16.71,469350.0,16.68,16.73,16.68,16.71,469350.0
2019-10-22 12:10:00,16.71,16.72,16.66,16.71,538250.0,16.71,16.72,16.66,16.71,538250.0
2019-10-22 12:20:00,16.71,16.71,16.63,16.64,608400.0,16.71,16.71,16.63,16.64,608400.0
2019-10-22 12:30:00,16.64,16.65,16.61,16.65,845650.0,16.64,16.65,16.61,16.65,845650.0
2019-10-22 12:40:00,16.63,16.68,16.62,16.67,409850.0,16.63,16.68,16.62,16.67,409850.0
2019-10-22 12:50:00,16.66,16.72,16.65,16.72,335200.0,16.66,16.72,16.65,16.72,335200.0
2019-10-22 13:00:00,16.72,16.75,16.72,16.74,566500.0,16.72,16.75,16.72,16.74,566500.0
2019-10-22 13:10:00,16.74,16.75,16.64,16.65,367300.0,16.74,16.75,16.64,16.65,367300.0
2019-10-22 13:20:00,16.65,16.65,16.61,16.62,412700.0,16.65,16.65,16.61,16.62,412700.0
2019-10-22 13:30:00,16.62,16.67,16.62,16.63,597950.0,16.62,16.67,16.62,16.63,597950.0
2019-10-22 13:40:00,16.62,16.65,16.6,16.61,547200.0,16.62,16.65,16.6,16.61,547200.0
2019-10-22 13:50:00,16.61,16.61,16.53,16.54,617800.0,16.61,16.61,16.53,16.54,617800.0
2019-10-22 14:00:00,16.53,16.56,16.52,16.56,482900.0,16.53,16.56,16.52,16.56,482900.0
2019-10-22 14:10:00,16.56,16.56,16.5,16.53,755900.0,16.56,16.56,16.5,16.53,755900.0
2019-10-22 14:20:00,16.54,16.56,16.48,16.48,889200.0,16.54,16.56,16.48,16.48,889200.0
2019-10-22 14:30:00,16.48,16.53,16.46,16.53,827300.0,16.48,16.53,16.46,16.53,827300.0
2019-10-22 14:40:00,16.53,16.53,16.49,16.49,315250.0,16.53,16.53,16.49,16.49,315250.0
2019-10-22 14:50:00,16.49,16.54,16.48,16.54,842050.0,16.49,16.54,16.48,16.54,842050.0
2019-10-22 15:00:00,16.53,16.56,16.53,16.55,770950.0,16.53,16.56,16.53,16.55,770950.0
2019-10-22 15:10:00,16.55,16.55,16.51,16.53,420850.0,16.55,16.55,16.51,16.53,420850.0
2019-10-22 15:20:00,16.53,16.63,16.53,16.6,1070100.0,16.53,16.63,16.53,16.6,1070100.0
2019-10-22 15:30:00,16.6,16.69,16.6,16.67,856750.0,16.6,16.69,16.6,16.67,856750.0
2019-10-22 15:40:00,16.66,16.66,16.59,16.62,1045550.0,16.66,16.66,16.59,16.62,1045550.0
2019-10-22 15:50:00,16.62,16.64,16.6,16.62,3156600.0,16.62,16.64,16.6,16.62,3156600.0
2019-10-23 09:30:00,16.29,16.29,15.8,15.92,4684000.0,16.29,16.29,15.8,15.92,4684000.0
2019-10-23 09:40:00,15.97,16.23,15.84,15.85,4067050.0,15.97,16.23,15.84,15.85,4067050.0
2019-10-23 09:50:00,15.86,15.96,15.8,15.9,3344700.0,15.86,15.96,15.8,15.9,3344700.0
2019-10-23 10:00:00,15.88,15.97,15.8,15.8,2514900.0,15.88,15.97,15.8,15.8,2514900.0
2019-10-23 10:10:00,15.8,15.86,15.76,15.84,2390100.0,15.8,15.86,15.76,15.84,2390100.0
2019-10-23 10:20:00,15.83,15.93,15.79,15.92,1795200.0,15.83,15.93,15.79,15.92,1795200.0
2019-10-23 10:30:00,15.92,15.92,15.82,15.84,956850.0,15.92,15.92,15.82,15.84,956850.0
2019-10-23 10:40:00,15.83,15.88,15.8,15.81,805850.0,15.83,15.88,15.8,15.81,805850.0
2019-10-23 10:50:00,15.81,15.81,15.72,15.76,1431600.0,15.81,15.81,15.72,15.76,1431600.0
2019-10-23 11:00:00,15.76,15.77,15.71,15.73,679000.0,15.76,15.77,15.71,15.73,679000.0
2019-10-23 11:10:00,15.73,15.83,15.71,15.81,987550.0,15.73,15.83,15.71,15.81,987550.0
2019-10-23 11:20:00,15.82,15.83,15.77,15.82,749900.0,15.82,15.83,15.77,15.82,749900.0
2019-10-23 11:30:00,15.82,15.82,15.75,15.76,769200.0,15.82,15.82,15.75,15.76,769200.0
2019-10-23 11:40:00,15.75,15.75,15.66,15.68,1404350.0,15.75,15.75,15.66,15.68,1404350.0
2019-10-23 11:50:00,15.68,15.69,15.65,15.66,704850.0,15.68,15.69,15.65,15.66,704850.0
2019-10-23 12:00:00,15.67,15.7,15.67,15.67,722400.0,15.67,15.7,15.67,15.67,722400.0
2019-10-23 12:10:00,15.68,15.85,15.67,15.85,1537250.0,15.68,15.85,15.67,15.85,1537250.0
2019-10-23 12:20:00,15.84,15.84,15.73,15.77,802400.0,15.84,15.84,15.73,15.77,802400.0
2019-10-23 12:30:00,15.77,15.83,15.76,15.78,654850.0,15.77,15.83,15.76,15.78,654850.0
2019-10-23 12:40:00,15.77,15.8,15.74,15.79,456750.0,15.77,15.8,15.74,15.79,456750.0
2019-10-23 12:50:00,15.8,15.88,15.8,15.87,1328600.0,15.8,15.88,15.8,15.87,1328600.0
2019-10-23 13:00:00,15.87,15.91,15.84,15.91,985200.0,15.87,15.91,15.84,15.91,985200.0
2019-10-23 13:10:00,15.91,16.0,15.91,15.96,1717750.0,15.91,16.0,15.91,15.96,1717750.0
2019-10-23 13:20:00,15.96,16.03,15.9,16.01,1242200.0,15.96,16.03,15.9,16.01,1242200.0
2019-10-23 13:30:00,15.99,16.03,15.94,15.97,794100.0,15.99,16.03,15.94,15.97,794100.0
2019-10-23 13:40:00,15.98,16.0,15.85,15.87,956000.0,15.98,16.0,15.85,15.87,956000.0
2019-10-23 13:50:00,15.87,15.89,15.83,15.86,641750.0,15.87,15.89,15.83,15.86,641750.0
2019-10-23 14:00:00,15.85,15.85,15.81,15.82,246950.0,15.85,15.85,15.81,15.82,246950.0
2019-10-23 14:10:00,15.82,15.83,15.74,15.76,492050.0,15.82,15.83,15.74,15.76,492050.0
2019-10-23 14:20:00,15.77,15.79,15.73,15.75,465250.0,15.77,15.79,15.73,15.75,465250.0
2019-10-23 14:30:00,15.76,15.78,15.73,15.74,393500.0,15.76,15.78,15.73,15.74,393500.0
2019-10-23 14:40:00,15.76,15.86,15.76,15.86,435700.0,15.76,15.86,15.76,15.86,435700.0
2019-10-23 14:50:00,15.85,15.86,15.82,15.85,559200.0,15.85,15.86,15.82,15.85,559200.0
2019-10-23 15:00:00,15.85,15.85,15.8,15.82,275800.0,15.85,15.85,15.8,15.82,275800.0
2019-10-23 15:10:00,15.81,15.82,15.73,15.76,481000.0,15.81,15.82,15.73,15.76,481000.0
2019-10-23 15:20:00,15.76,15.82,15.76,15.8,355450.0,15.76,15.82,15.76,15.8,355450.0
2019-10-23 15:30:00,15.81,15.85,15.8,15.82,592500.0,15.81,15.85,15.8,15.82,592500.0
2019-10-23 15:40:00,15.82,15.82,15.78,15.82,844200.0,15.82,15.82,15.78,15.82,844200.0
2019-10-23 15:50:00,15.82,15.82,15.75,15.77,2345400.0,15.82,15.82,15.75,15.77,2345400.0
2019-10-24 09:30:00,15.84,15.86,15.77,15.86,1101700.0,15.84,15.86,15.77,15.86,1101700.0
2019-10-24 09:40:00,15.83,16.01,15.8,15.97,2212200.0,15.83,16.01,15.8,15.97,2212200.0
2019-10-24 09:50:00,15.97,15.99,15.88,15.92,876750.0,15.97,15.99,15.88,15.92,876750.0
2019-10-24 10:00:00,15.91,15.93,15.89,15.92,538550.0,15.91,15.93,15.89,15.92,538550.0
2019-10-24 10:10:00,15.93,15.96,15.86,15.87,637900.0,15.93,15.96,15.86,15.87,637900.0
2019-10-24 10:20:00,15.87,15.9,15.86,15.89,220750.0,15.87,15.9,15.86,15.89,220750.0
2019-10-24 10:30:00,15.9,15.9,15.86,15.89,382950.0,15.9,15.9,15.86,15.89,382950.0
2019-10-24 10:40:00,15.89,15.97,15.88,15.97,631050.0,15.89,15.97,15.88,15.97,631050.0
2019-10-24 10:50:00,15.95,16.0,15.95,15.98,688000.0,15.95,16.0,15.95,15.98,688000.0
2019-10-24 11:00:00,15.99,16.02,15.93,15.97,581450.0,15.99,16.02,15.93,15.97,581450.0
2019-10-24 11:10:00,15.96,16.0,15.95,15.97,653300.0,15.96,16.0,15.95,15.97,653300.0
2019-10-24 11:20:00,15.97,15.99,15.95,15.99,240050.0,15.97,15.99,15.95,15.99,240050.0
2019-10-24 11:30:00,15.99,16.01,15.96,16.01,1000150.0,15.99,16.01,15.96,16.01,1000150.0
2019-10-24 11:40:00,16.01,16.01,15.99,16.0,268800.0,16.01,16.01,15.99,16.0,268800.0
2019-10-24 11:50:00,16.0,16.03,16.0,16.02,255750.0,16.0,16.03,16.0,16.02,255750.0
2019-10-24 12:00:00,16.02,16.07,16.02,16.06,437050.0,16.02,16.07,16.02,16.06,437050.0
2019-10-24 12:10:00,16.06,16.09,16.06,16.08,643100.0,16.06,16.09,16.06,16.08,643100.0
2019-10-24 12:20:00,16.08,16.15,16.07,16.12,1293600.0,16.08,16.15,16.07,16.12,1293600.0
2019-10-24 12:30:00,16.13,16.16,16.13,16.15,626850.0,16.13,16.16,16.13,16.15,626850.0
2019-10-24 12:40:00,16.15,16.17,16.14,16.16,444850.0,16.15,16.17,16.14,16.16,444850.0
2019-10-24 12:50:00,16.16,16.2,16.15,16.18,388350.0,16.16,16.2,16.15,16.18,388350.0
2019-10-24 13:00:00,16.18,16.18,16.11,16.11,521700.0,16.18,16.18,16.11,16.11,521700.0
2019-10-24 13:10:00,16.11,16.14,16.09,16.1,431200.0,16.11,16.14,16.09,16.1,431200.0
2019-10-24 13:20:00,16.1,16.1,16.03,16.06,500500.0,16.1,16.1,16.03,16.06,500500.0
2019-10-24 13:30:00,16.07,16.07,16.05,16.06,285950.0,16.07,16.07,16.05,16.06,285950.0
2019-10-24 13:40:00,16.05,16.08,16.05,16.07,103000.0,16.05,16.08,16.05,16.07,103000.0
2019-10-24 13:50:00,16.07,16.07,16.04,16.05,169400.0,16.07,16.07,16.04,16.05,169400.0
2019-10-24 14:00:00,16.06,16.07,16.04,16.05,210300.0,16.06,16.07,16.04,16.05,210300.0
2019-10-24 14:10:00,16.05,16.05,16.01,16.02,292550.0,16.05,16.05,16.01,16.02,292550.0
2019-10-24 14:20:00,16.02,16.05,16.02,16.04,224200.0,16.02,16.05,16.02,16.04,224200.0
2019-10-24 14:30:00,16.04,16.06,16.02,16.03,151850.0,16.04,16.06,16.02,16.03,151850.0
2019-10-24 14:40:00,16.03,16.03,16.02,16.02,135000.0,16.03,16.03,16.02,16.02,135000.0
2019-10-24 14:50:00,16.02,16.02,16.0,16.01,168050.0,16.02,16.02,16.0,16.01,168050.0
2019-10-24 15:00:00,16.01,16.03,16.01,16.02,105250.0,16.01,16.03,16.01,16.02,105250.0
2019-10-24 15:10:00,16.02,16.03,16.01,16.01,145050.0,16.02,16.03,16.01,16.01,145050.0
2019-10-24 15:20:00,16.01,16.01,16.0,16.01,376800.0,16.01,16.01,16.0,16.01,376800.0
2019-10-24 15:30:00,16.01,16.01,15.99,16.01,521200.0,16.01,16.01,15.99,16.01,521200.0
2019-10-24 15:40:00,16.01,16.01,15.99,15.99,652350.0,16.01,16.01,15.99,15.99,652350.0
2019-10-24 15:50:00,15.99,16.01,15.96,15.96,2212750.0,15.99,16.01,15.96,15.96,2212750.0
2019-10-25 09:30:00,15.94,16.0,15.81,15.82,682650.0,15.94,16.0,15.81,15.82,682650.0
2019-10-25 09:40:00,15.83,15.85,15.71,15.77,1060100.0,15.83,15.85,15.71,15.77,1060100.0
2019-10-25 09:50:00,15.77,15.82,15.73,15.75,925100.0,15.77,15.82,15.73,15.75,925100.0
2019-10-25 10:00:00,15.73,15.9,15.73,15.86,1415550.0,15.73,15.9,15.73,15.86,1415550.0
2019-10-25 10:10:00,15.86,15.87,15.82,15.83,336100.0,15.86,15.87,15.82,15.83,336100.0
2019-10-25 10:20:00,15.83,15.89,15.83,15.85,630100.0,15.83,15.89,15.83,15.85,630100.0
2019-10-25 10:30:00,15.85,15.85,15.81,15.83,167550.0,15.85,15.85,15.81,15.83,167550.0
2019-10-25 10:40:00,15.83,15.87,15.81,15.83,451650.0,15.83,15.87,15.81,15.83,451650.0
2019-10-25 10:50:00,15.82,15.83,15.82,15.82,174000.0,15.82,15.83,15.82,15.82,174000.0
2019-10-25 11:00:00,15.82,15.84,15.81,15.83,380350.0,15.82,15.84,15.81,15.83,380350.0
2019-10-25 11:10:00,15.83,15.84,15.81,15.84,409650.0,15.83,15.84,15.81,15.84,409650.0
2019-10-25 11:20:00,15.84,15.84,15.79,15.81,389950.0,15.84,15.84,15.79,15.81,389950.0
2019-10-25 11:30:00,15.78,15.79,15.77,15.78,383000.0,15.78,15.79,15.77,15.78,383000.0
2019-10-25 11:40:00,15.78,15.78,15.74,15.77,290850.0,15.78,15.78,15.74,15.77,290850.0
2019-10-25 11:50:00,15.77,15.82,15.77,15.81,248900.0,15.77,15.82,15.77,15.81,248900.0
2019-10-25 12:00:00,15.81,15.81,15.78,15.8,164950.0,15.81,15.81,15.78,15.8,164950.0
2019-10-25 12:10:00,15.81,15.86,15.81,15.85,211150.0,15.81,15.86,15.81,15.85,211150.0
2019-10-25 12:20:00,15.86,15.86,15.82,15.84,302500.0,15.86,15.86,15.82,15.84,302500.0
2019-10-25 12:30:00,15.85,15.85,15.82,15.82,115000.0,15.85,15.85,15.82,15.82,115000.0
2019-10-25 12:40:00,15.82,15.84,15.82,15.82,221000.0,15.82,15.84,15.82,15.82,221000.0
2019-10-25 12:50:00,15.83,15.84,15.83,15.84,165000.0,15.83,15.84,15.83,15.84,165000.0
2019-10-25 13:00:00,15.84,15.85,15.83,15.83,180450.0,15.84,15.85,15.83,15.83,180450.0
2019-10-25 13:10:00,15.83,15.84,15.83,15.84,81000.0,15.83,15.84,15.83,15.84,81000.0
2019-10-25 13:20:00,15.83,15.85,15.83,15.83,139500.0,15.83,15.85,15.83,15.83,139500.0
2019-10-25 13:30:00,15.83,15.83,15.82,15.82,106750.0,15.83,15.83,15.82,15.82,106750.0
2019-10-25 13:40:00,15.82,15.83,15.82,15.82,62500.0,15.82,15.83,15.82,15.82,62500.0
2019-10-25 13:50:00,15.82,15.82,15.8,15.81,104650.0,15.82,15.82,15.8,15.81,104650.0
2019-10-25 14:00:00,15.81,15.81,15.77,15.78,192100.0,15.81,15.81,15.77,15.78,192100.0
2019-10-25 14:10:00,15.78,15.78,15.77,15.77,93400.0,15.78,15.78,15.77,15.77,93400.0
2019-10-25 14:20:00,15.76,15.77,15.75,15.76,165150.0,15.76,15.77,15.75,15.76,165150.0
2019-10-25 14:30:00,15.75,15.77,15.75,15.77,94800.0,15.75,15.77,15.75,15.77,94800.0
2019-10-25 14:40:00,15.77,15.79,15.77,15.77,216400.0,15.77,15.79,15.77,15.77,216400.0
2019-10-25 14:50:00,15.78,15.8,15.77,15.79,233250.0,15.78,15.8,15.77,15.79,233250.0
2019-10-25 15:00:00,15.79,15.79,15.77,15.77,210000.0,15.79,15.79,15.77,15.77,210000.0
2019-10-25 15:10:00,15.77,15.79,15.77,15.77,117200.0,15.77,15.79,15.77,15.77,117200.0
2019-10-25 15:20:00,15.77,15.78,15.76,15.76,353250.0,15.77,15.78,15.76,15.76,353250.0
2019-10-25 15:30:00,15.76,15.77,15.75,15.77,591950.0,15.76,15.77,15.75,15.77,591950.0
2019-10-25 15:40:00,15.77,15.77,15.75,15.76,356500.0,15.77,15.77,15.75,15.76,356500.0
2019-10-25 15:50:00,15.76,15.78,15.76,15.76,1287200.0,15.76,15.78,15.76,15.76,1287200.0
2019-10-28 09:30:00,15.81,15.85,15.68,15.7,1084950.0,15.81,15.85,15.68,15.7,1084950.0
2019-10-28 09:40:00,15.69,15.73,15.54,15.58,880300.0,15.69,15.73,15.54,15.58,880300.0
2019-10-28 09:50:00,15.58,15.58,15.47,15.48,1082950.0,15.58,15.58,15.47,15.48,1082950.0
2019-10-28 10:00:00,15.49,15.54,15.47,15.5,839250.0,15.49,15.54,15.47,15.5,839250.0
2019-10-28 10:10:00,15.51,15.51,15.43,15.43,795300.0,15.51,15.51,15.43,15.43,795300.0
2019-10-28 10:20:00,15.42,15.52,15.42,15.5,828000.0,15.42,15.52,15.42,15.5,828000.0
2019-10-28 10:30:00,15.49,15.5,15.4,15.41,668100.0,15.49,15.5,15.4,15.41,668100.0
2019-10-28 10:40:00,15.4,15.46,15.39,15.44,1629250.0,15.4,15.46,15.39,15.44,1629250.0
2019-10-28 10:50:00,15.44,15.46,15.34,15.39,1327800.0,15.44,15.46,15.34,15.39,1327800.0
2019-10-28 11:00:00,15.39,15.46,15.38,15.45,473550.0,15.39,15.46,15.38,15.45,473550.0
2019-10-28 11:10:00,15.45,15.51,15.45,15.46,1008700.0,15.45,15.51,15.45,15.46,1008700.0
2019-10-28 11:20:00,15.47,15.48,15.42,15.44,256350.0,15.47,15.48,15.42,15.44,256350.0
2019-10-28 11:30:00,15.45,15.46,15.43,15.45,189900.0,15.45,15.46,15.43,15.45,189900.0
2019-10-28 11:40:00,15.44,15.47,15.43,15.46,138950.0,15.44,15.47,15.43,15.46,138950.0
2019-10-28 11:50:00,15.47,15.47,15.43,15.43,185750.0,15.47,15.47,15.43,15.43,185750.0
2019-10-28 12:00:00,15.43,15.43,15.4,15.4,472100.0,15.43,15.43,15.4,15.4,472100.0
2019-10-28 12:10:00,15.4,15.41,15.37,15.4,405050.0,15.4,15.41,15.37,15.4,405050.0
2019-10-28 12:20:00,15.4,15.45,15.4,15.45,391100.0,15.4,15.45,15.4,15.45,391100.0
2019-10-28 12:30:00,15.45,15.48,15.44,15.46,376400.0,15.45,15.48,15.44,15.46,376400.0
2019-10-28 12:40:00,15.47,15.48,15.46,15.47,196600.0,15.47,15.48,15.46,15.47,196600.0
2019-10-28 12:50:00,15.47,15.47,15.45,15.46,123350.0,15.47,15.47,15.45,15.46,123350.0
2019-10-28 13:00:00,15.47,15.48,15.46,15.47,198100.0,15.47,15.48,15.46,15.47,198100.0
2019-10-28 13:10:00,15.46,15.47,15.46,15.47,184750.0,15.46,15.47,15.46,15.47,184750.0
2019-10-28 13:20:00,15.47,15.5,15.47,15.49,262600.0,15.47,15.5,15.47,15.49,262600.0
2019-10-28 13:30:00,15.49,15.52,15.47,15.5,844850.0,15.49,15.52,15.47,15.5,844850.0
2019-10-28 13:40:00,15.5,15.51,15.49,15.5,704900.0,15.5,15.51,15.49,15.5,704900.0
2019-10-28 13:50:00,15.5,15.53,15.5,15.53,592550.0,15.5,15.53,15.5,15.53,592550.0
2019-10-28 14:00:00,15.53,15.54,15.5,15.51,533050.0,15.53,15.54,15.5,15.51,533050.0
2019-10-28 14:10:00,15.51,15.54,15.51,15.54,274800.0,15.51,15.54,15.51,15.54,274800.0
2019-10-28 14:20:00,15.54,15.58,15.53,15.58,887050.0,15.54,15.58,15.53,15.58,887050.0
2019-10-28 14:30:00,15.58,15.59,15.57,15.59,501050.0,15.58,15.59,15.57,15.59,501050.0
2019-10-28 14:40:00,15.59,15.59,15.56,15.58,290750.0,15.59,15.59,15.56,15.58,290750.0
2019-10-28 14:50:00,15.58,15.61,15.58,15.61,492600.0,15.58,15.61,15.58,15.61,492600.0
2019-10-28 15:00:00,15.61,15.66,15.61,15.66,503850.0,15.61,15.66,15.61,15.66,503850.0
2019-10-28 15:10:00,15.66,15.66,15.59,15.6,480250.0,15.66,15.66,15.59,15.6,480250.0
2019-10-28 15:20:00,15.6,15.62,15.6,15.61,342500.0,15.6,15.62,15.6,15.61,342500.0
2019-10-28 15:30:00,15.61,15.61,15.59,15.6,464150.0,15.61,15.61,15.59,15.6,464150.0
2019-10-28 15:40:00,15.6,15.61,15.57,15.6,427150.0,15.6,15.61,15.57,15.6,427150.0
2019-10-28 15:50:00,15.6,15.66,15.6,15.65,2844900.0,15.6,15.66,15.6,15.65,2844900.0
2019-10-29 09:30:00,15.7,15.7,15.59,15.67,402750.0,15.7,15.7,15.59,15.67,402750.0
2019-10-29 09:40:00,15.67,15.68,15.64,15.65,256750.0,15.67,15.68,15.64,15.65,256750.0
2019-10-29 09:50:00,15.67,15.68,15.62,15.62,145100.0,15.67,15.68,15.62,15.62,145100.0
2019-10-29 10:00:00,15.62,15.64,15.56,15.64,245850.0,15.62,15.64,15.56,15.64,245850.0
2019-10-29 10:10:00,15.63,15.63,15.58,15.58,144500.0,15.63,15.63,15.58,15.58,144500.0
2019-10-29 10:20:00,15.58,15.6,15.56,15.57,191500.0,15.58,15.6,15.56,15.57,191500.0
2019-10-29 10:30:00,15.57,15.58,15.55,15.55,347700.0,15.57,15.58,15.55,15.55,347700.0
2019-10-29 10:40:00,15.54,15.59,15.54,15.58,169000.0,15.54,15.59,15.54,15.58,169000.0
2019-10-29 10:50:00,15.59,15.63,15.59,15.62,146050.0,15.59,15.63,15.59,15.62,146050.0
2019-10-29 11:00:00,15.63,15.64,15.61,15.62,199500.0,15.63,15.64,15.61,15.62,199500.0
2019-10-29 11:10:00,15.61,15.62,15.57,15.57,285000.0,15.61,15.62,15.57,15.57,285000.0
2019-10-29 11:20:00,15.57,15.57,15.55,15.57,156650.0,15.57,15.57,15.55,15.57,156650.0
2019-10-29 11:30:00,15.56,15.61,15.56,15.58,144950.0,15.56,15.61,15.56,15.58,144950.0
2019-10-29 11:40:00,15.6,15.61,15.59,15.61,65850.0,15.6,15.61,15.59,15.61,65850.0
2019-10-29 11:50:00,15.6,15.63,15.6,15.61,132000.0,15.6,15.63,15.6,15.61,132000.0
2019-10-29 12:00:00,15.6,15.61,15.58,15.6,137250.0,15.6,15.61,15.58,15.6,137250.0
2019-10-29 12:10:00,15.59,15.62,15.59,15.59,97650.0,15.59,15.62,15.59,15.59,97650.0
2019-10-29 12:20:00,15.59,15.6,15.58,15.59,107500.0,15.59,15.6,15.58,15.59,107500.0
2019-10-29 12:30:00,15.58,15.58,15.53,15.53,137550.0,15.58,15.58,15.53,15.53,137550.0
2019-10-29 12:40:00,15.54,15.54,15.49,15.5,421100.0,15.54,15.54,15.49,15.5,421100.0
2019-10-29 12:50:00,15.49,15.49,15.45,15.47,535650.0,15.49,15.49,15.45,15.47,535650.0
2019-10-29 13:00:00,15.48,15.48,15.43,15.43,378300.0,15.48,15.48,15.43,15.43,378300.0
2019-10-29 13:10:00,15.44,15.45,15.4,15.44,466000.0,15.44,15.45,15.4,15.44,466000.0
2019-10-29 13:20:00,15.44,15.44,15.41,15.41,151000.0,15.44,15.44,15.41,15.41,151000.0
2019-10-29 13:30:00,15.41,15.42,15.39,15.41,397350.0,15.41,15.42,15.39,15.41,397350.0
2019-10-29 13:40:00,15.4,15.4,15.37,15.37,265800.0,15.4,15.4,15.37,15.37,265800.0
2019-10-29 13:50:00,15.37,15.37,15.3,15.33,568500.0,15.37,15.37,15.3,15.33,568500.0
2019-10-29 14:00:00,15.33,15.36,15.32,15.33,133600.0,15.33,15.36,15.32,15.33,133600.0
2019-10-29 14:10:00,15.32,15.34,15.29,15.3,244800.0,15.32,15.34,15.29,15.3,244800.0
2019-10-29 14:20:00,15.3,15.31,15.26,15.27,454800.0,15.3,15.31,15.26,15.27,454800.0
2019-10-29 14:30:00,15.26,15.28,15.26,15.27,265000.0,15.26,15.28,15.26,15.27,265000.0
2019-10-29 14:40:00,15.28,15.3,15.27,15.28,200000.0,15.28,15.3,15.27,15.28,200000.0
2019-10-29 14:50:00,15.28,15.29,15.27,15.27,177250.0,15.28,15.29,15.27,15.27,177250.0
2019-10-29 15:00:00,15.27,15.31,15.27,15.3,260000.0,15.27,15.31,15.27,15.3,260000.0
2019-10-29 15:10:00,15.29,15.3,15.28,15.28,177100.0,15.29,15.3,15.28,15.28,177100.0
2019-10-29 15:20:00,15.28,15.28,15.24,15.24,700250.0,15.28,15.28,15.24,15.24,700250.0
2019-10-29 15:30:00,15.25,15.26,15.23,15.25,572500.0,15.25,15.26,15.23,15.25,572500.0
2019-10-29 15:40:00,15.25,15.25,15.22,15.23,805400.0,15.25,15.25,15.22,15.23,805400.0
2019-10-29 15:50:00,15.23,15.29,15.23,15.26,1541450.0,15.23,15.29,15.23,15.26,1541450.0
2019-10-30 09:30:00,15.28,15.31,15.18,15.2,936250.0,15.28,15.31,15.18,15.2,936250.0
2019-10-30 09:40:00,15.2,15.28,15.18,15.27,694250.0,15.2,15.28,15.18,15.27,694250.0
2019-10-30 09:50:00,15.27,15.32,15.25,15.27,1025050.0,15.27,15.32,15.25,15.27,1025050.0
2019-10-30 10:00:00,15.26,15.27,15.22,15.26,458950.0,15.26,15.27,15.22,15.26,458950.0
2019-10-30 10:10:00,15.26,15.32,15.26,15.31,352550.0,15.26,15.32,15.26,15.31,352550.0
2019-10-30 10:20:00,15.3,15.38,15.3,15.38,752250.0,15.3,15.38,15.3,15.38,752250.0
2019-10-30 10:30:00,15.38,15.42,15.38,15.4,525500.0,15.38,15.42,15.38,15.4,525500.0
2019-10-30 10:40:00,15.4,15.43,15.38,15.4,458100.0,15.4,15.43,15.38,15.4,458100.0
2019-10-30 10:50:00,15.39,15.41,15.38,15.4,290850.0,15.39,15.41,15.38,15.4,290850.0
2019-10-30 11:00:00,15.4,15.41,15.33,15.33,300500.0,15.4,15.41,15.33,15.33,300500.0
2019-10-30 11:10:00,15.32,15.36,15.31,15.33,200700.0,15.32,15.36,15.31,15.33,200700.0
2019-10-30 11:20:00,15.33,15.33,15.31,15.33,108200.0,15.33,15.33,15.31,15.33,108200.0
2019-10-30 11:30:00,15.34,15.35,15.33,15.35,45000.0,15.34,15.35,15.33,15.35,45000.0
2019-10-30 11:40:00,15.35,15.37,15.35,15.37,110150.0,15.35,15.37,15.35,15.37,110150.0
2019-10-30 11:50:00,15.37,15.37,15.35,15.35,90000.0,15.37,15.37,15.35,15.35,90000.0
2019-10-30 12:00:00,15.34,15.35,15.34,15.35,55000.0,15.34,15.35,15.34,15.35,55000.0
2019-10-30 12:10:00,15.36,15.37,15.35,15.35,41300.0,15.36,15.37,15.35,15.35,41300.0
2019-10-30 12:20:00,15.35,15.38,15.35,15.38,166350.0,15.35,15.38,15.35,15.38,166350.0
2019-10-30 12:30:00,15.38,15.42,15.38,15.42,167750.0,15.38,15.42,15.38,15.42,167750.0
2019-10-30 12:40:00,15.41,15.42,15.4,15.41,216000.0,15.41,15.42,15.4,15.41,216000.0
2019-10-30 12:50:00,15.4,15.4,15.38,15.38,125150.0,15.4,15.4,15.38,15.38,125150.0
2019-10-30 13:00:00,15.38,15.38,15.37,15.38,220800.0,15.38,15.38,15.37,15.38,220800.0
2019-10-30 13:10:00,15.38,15.4,15.37,15.37,131500.0,15.38,15.4,15.37,15.37,131500.0
2019-10-30 13:20:00,15.38,15.41,15.38,15.41,74200.0,15.38,15.41,15.38,15.41,74200.0
2019-10-30 13:30:00,15.4,15.41,15.39,15.4,87900.0,15.4,15.41,15.39,15.4,87900.0
2019-10-30 13:40:00,15.4,15.4,15.38,15.39,251300.0,15.4,15.4,15.38,15.39,251300.0
2019-10-30 13:50:00,15.38,15.42,15.38,15.41,143650.0,15.38,15.42,15.38,15.41,143650.0
2019-10-30 14:00:00,15.39,15.42,15.39,15.42,64500.0,15.39,15.42,15.39,15.42,64500.0
2019-10-30 14:10:00,15.41,15.46,15.41,15.44,278850.0,15.41,15.46,15.41,15.44,278850.0
2019-10-30 14:20:00,15.43,15.44,15.41,15.44,223650.0,15.43,15.44,15.41,15.44,223650.0
2019-10-30 14:30:00,15.43,15.44,15.4,15.42,135000.0,15.43,15.44,15.4,15.42,135000.0
2019-10-30 14:40:00,15.42,15.46,15.42,15.45,185300.0,15.42,15.46,15.42,15.45,185300.0
2019-10-30 14:50:00,15.45,15.49,15.45,15.47,402650.0,15.45,15.49,15.45,15.47,402650.0
2019-10-30 15:00:00,15.47,15.49,15.45,15.48,279250.0,15.47,15.49,15.45,15.48,279250.0
2019-10-30 15:10:00,15.49,15.5,15.48,15.5,380900.0,15.49,15.5,15.48,15.5,380900.0
2019-10-30 15:20:00,15.5,15.51,15.48,15.49,381400.0,15.5,15.51,15.48,15.49,381400.0
2019-10-30 15:30:00,15.49,15.51,15.48,15.5,454050.0,15.49,15.51,15.48,15.5,454050.0
2019-10-30 15:40:00,15.5,15.5,15.47,15.47,178600.0,15.5,15.5,15.47,15.47,178600.0
2019-10-30 15:50:00,15.48,15.51,15.48,15.51,1132000.0,15.48,15.51,15.48,15.51,1132000.0
2019-10-31 09:30:00,15.58,15.64,15.5,15.64,714250.0,15.58,15.64,15.5,15.64,714250.0
2019-10-31 09:40:00,15.63,15.64,15.55,15.57,461300.0,15.63,15.64,15.55,15.57,461300.0
2019-10-31 09:50:00,15.58,15.61,15.56,15.59,285550.0,15.58,15.61,15.56,15.59,285550.0
2019-10-31 10:00:00,15.59,15.65,15.58,15.63,337050.0,15.59,15.65,15.58,15.63,337050.0
2019-10-31 10:10:00,15.64,15.64,15.6,15.62,368700.0,15.64,15.64,15.6,15.62,368700.0
2019-10-31 10:20:00,15.61,15.61,15.56,15.57,158300.0,15.61,15.61,15.56,15.57,158300.0
2019-10-31 10:30:00,15.57,15.58,15.52,15.56,243850.0,15.57,15.58,15.52,15.56,243850.0
2019-10-31 10:40:00,15.54,15.55,15.51,15.53,147500.0,15.54,15.55,15.51,15.53,147500.0
2019-10-31 10:50:00,15.53,15.53,15.51,15.51,187500.0,15.53,15.53,15.51,15.51,187500.0
2019-10-31 11:00:00,15.51,15.58,15.51,15.58,188500.0,15.51,15.58,15.51,15.58,188500.0
2019-10-31 11:10:00,15.6,15.6,15.57,15.6,117100.0,15.6,15.6,15.57,15.6,117100.0
2019-10-31 11:20:00,15.58,15.62,15.58,15.62,216550.0,15.58,15.62,15.58,15.62,216550.0
2019-10-31 11:30:00,15.63,15.63,15.6,15.6,155500.0,15.63,15.63,15.6,15.6,155500.0
2019-10-31 11:40:00,15.6,15.6,15.55,15.55,170000.0,15.6,15.6,15.55,15.55,170000.0
2019-10-31 11:50:00,15.56,15.57,15.54,15.56,107000.0,15.56,15.57,15.54,15.56,107000.0
2019-10-31 12:00:00,15.55,15.57,15.54,15.57,75000.0,15.55,15.57,15.54,15.57,75000.0
2019-10-31 12:10:00,15.55,15.56,15.54,15.54,30000.0,15.55,15.56,15.54,15.54,30000.0
2019-10-31 12:20:00,15.54,15.54,15.53,15.54,96200.0,15.54,15.54,15.53,15.54,96200.0
2019-10-31 12:30:00,15.53,15.54,15.53,15.53,48550.0,15.53,15.54,15.53,15.53,48550.0
2019-10-31 12:40:00,15.53,15.53,15.51,15.52,95000.0,15.53,15.53,15.51,15.52,95000.0
2019-10-31 12:50:00,15.52,15.53,15.5,15.5,70000.0,15.52,15.53,15.5,15.5,70000.0
2019-10-31 13:00:00,15.51,15.52,15.5,15.51,152500.0,15.51,15.52,15.5,15.51,152500.0
2019-10-31 13:10:00,15.51,15.51,15.5,15.5,100000.0,15.51,15.51,15.5,15.5,100000.0
2019-10-31 13:20:00,15.5,15.51,15.49,15.51,53000.0,15.5,15.51,15.49,15.51,53000.0
2019-10-31 13:30:00,15.52,15.54,15.52,15.53,33900.0,15.52,15.54,15.52,15.53,33900.0
2019-10-31 13:40:00,15.53,15.53,15.52,15.53,40000.0,15.53,15.53,15.52,15.53,40000.0
2019-10-31 13:50:00,15.52,15.53,15.52,15.53,72500.0,15.52,15.53,15.52,15.53,72500.0
2019-10-31 14:00:00,15.52,15.52,15.51,15.51,25000.0,15.52,15.52,15.51,15.51,25000.0
2019-10-31 14:10:00,15.51,15.52,15.51,15.52,108150.0,15.51,15.52,15.51,15.52,108150.0
2019-10-31 14:20:00,15.51,15.52,15.51,15.52,91100.0,15.51,15.52,15.51,15.52,91100.0
2019-10-31 14:30:00,15.51,15.51,15.5,15.5,25000.0,15.51,15.51,15.5,15.5,25000.0
2019-10-31 14:40:00,15.48,15.48,15.47,15.47,57050.0,15.48,15.48,15.47,15.47,57050.0
2019-10-31 14:50:00,15.47,15.49,15.47,15.49,39650.0,15.47,15.49,15.47,15.49,39650.0
2019-10-31 15:00:00,15.49,15.49,15.48,15.49,100000.0,15.49,15.49,15.48,15.49,100000.0
2019-10-31 15:10:00,15.49,15.5,15.49,15.5,38900.0,15.49,15.5,15.49,15.5,38900.0
2019-10-31 15:20:00,15.5,15.51,15.5,15.5,199650.0,15.5,15.51,15.5,15.5,199650.0
2019-10-31 15:30:00,15.5,15.53,15.5,15.51,166100.0,15.5,15.53,15.5,15.51,166100.0
2019-10-31 15:40:00,15.51,15.52,15.5,15.52,150000.0,15.51,15.52,15.5,15.52,150000.0
2019-10-31 15:50:00,15.52,15.57,15.51,15.56,876450.0,15.52,15.57,15.51,15.56,876450.0
2019-11-01 09:30:00,15.57,15.64,15.56,15.58,532400.0,15.57,15.64,15.56,15.58,532400.0
2019-11-01 09:40:00,15.56,15.56,15.49,15.54,243900.0,15.56,15.56,15.49,15.54,243900.0
2019-11-01 09:50:00,15.53,15.6,15.48,15.56,697200.0,15.53,15.6,15.48,15.56,697200.0
2019-11-01 10:00:00,15.58,15.61,15.56,15.58,223550.0,15.58,15.61,15.56,15.58,223550.0
2019-11-01 10:10:00,15.57,15.58,15.54,15.55,235100.0,15.57,15.58,15.54,15.55,235100.0
2019-11-01 10:20:00,15.56,15.57,15.54,15.54,246900.0,15.56,15.57,15.54,15.54,246900.0
2019-11-01 10:30:00,15.55,15.57,15.54,15.55,87700.0,15.55,15.57,15.54,15.55,87700.0
2019-11-01 10:40:00,15.56,15.57,15.49,15.49,199850.0,15.56,15.57,15.49,15.49,199850.0
2019-11-01 10:50:00,15.49,15.49,15.47,15.47,391500.0,15.49,15.49,15.47,15.47,391500.0
2019-11-01 11:00:00,15.46,15.5,15.45,15.49,239050.0,15.46,15.5,15.45,15.49,239050.0
2019-11-01 11:10:00,15.49,15.49,15.43,15.45,262550.0,15.49,15.49,15.43,15.45,262550.0
2019-11-01 11:20:00,15.46,15.46,15.4,15.41,345600.0,15.46,15.46,15.4,15.41,345600.0
2019-11-01 11:30:00,15.41,15.44,15.41,15.42,328100.0,15.41,15.44,15.41,15.42,328100.0
2019-11-01 11:40:00,15.42,15.43,15.42,15.42,110550.0,15.42,15.43,15.42,15.42,110550.0
2019-11-01 11:50:00,15.43,15.44,15.41,15.43,292250.0,15.43,15.44,15.41,15.43,292250.0
2019-11-01 12:00:00,15.43,15.45,15.43,15.44,198500.0,15.43,15.45,15.43,15.44,198500.0
2019-11-01 12:10:00,15.45,15.51,15.44,15.5,220850.0,15.45,15.51,15.44,15.5,220850.0
2019-11-01 12:20:00,15.5,15.5,15.47,15.47,182000.0,15.5,15.5,15.47,15.47,182000.0
2019-11-01 12:30:00,15.47,15.48,15.46,15.47,135000.0,15.47,15.48,15.46,15.47,135000.0
2019-11-01 12:40:00,15.46,15.47,15.45,15.45,90850.0,15.46,15.47,15.45,15.45,90850.0
2019-11-01 12:50:00,15.44,15.45,15.43,15.43,277450.0,15.44,15.45,15.43,15.43,277450.0
2019-11-01 13:00:00,15.43,15.44,15.41,15.42,487850.0,15.43,15.44,15.41,15.42,487850.0
2019-11-01 13:10:00,15.42,15.43,15.42,15.42,158750.0,15.42,15.43,15.42,15.42,158750.0
2019-11-01 13:20:00,15.42,15.43,15.42,15.42,111250.0,15.42,15.43,15.42,15.42,111250.0
2019-11-01 13:30:00,15.42,15.45,15.42,15.44,237950.0,15.42,15.45,15.42,15.44,237950.0
2019-11-01 13:40:00,15.43,15.44,15.42,15.43,366050.0,15.43,15.44,15.42,15.43,366050.0
2019-11-01 13:50:00,15.43,15.44,15.41,15.42,399500.0,15.43,15.44,15.41,15.42,399500.0
2019-11-01 14:00:00,15.42,15.43,15.42,15.42,101050.0,15.42,15.43,15.42,15.42,101050.0
2019-11-01 14:10:00,15.42,15.43,15.42,15.42,129300.0,15.42,15.43,15.42,15.42,129300.0
2019-11-01 14:20:00,15.42,15.43,15.42,15.43,100100.0,15.42,15.43,15.42,15.43,100100.0
2019-11-01 14:30:00,15.44,15.44,15.43,15.43,70150.0,15.44,15.44,15.43,15.43,70150.0
2019-11-01 14:40:00,15.44,15.44,15.42,15.43,85000.0,15.44,15.44,15.42,15.43,85000.0
2019-11-01 14:50:00,15.43,15.43,15.42,15.42,120050.0,15.43,15.43,15.42,15.42,120050.0
2019-11-01 15:00:00,15.41,15.42,15.41,15.42,136300.0,15.41,15.42,15.41,15.42,136300.0
2019-11-01 15:10:00,15.42,15.42,15.41,15.41,306400.0,15.42,15.42,15.41,15.41,306400.0
2019-11-01 15:20:00,15.41,15.42,15.41,15.42,222800.0,15.41,15.42,15.41,15.42,222800.0
2019-11-01 15:30:00,15.41,15.43,15.41,15.42,516600.0,15.41,15.43,15.41,15.42,516600.0
2019-11-01 15:40:00,15.41,15.42,15.38,15.39,549700.0,15.41,15.42,15.38,15.39,549700.0
2019-11-01 15:50:00,15.38,15.39,15.35,15.37,1510250.0,15.38,15.39,15.35,15.37,1510250.0
2019-11-04 09:30:00,15.36,15.42,15.23,15.28,1053100.0,15.36,15.42,15.23,15.28,1053100.0
2019-11-04 09:40:00,15.27,15.27,15.14,15.16,907950.0,15.27,15.27,15.14,15.16,907950.0
2019-11-04 09:50:00,15.17,15.17,15.11,15.15,806900.0,15.17,15.17,15.11,15.15,806900.0
2019-11-04 10:00:00,15.15,15.23,15.14,15.23,877800.0,15.15,15.23,15.14,15.23,877800.0
2019-11-04 10:10:00,15.23,15.28,15.23,15.26,685700.0,15.23,15.28,15.23,15.26,685700.0
2019-11-04 10:20:00,15.27,15.29,15.25,15.28,292500.0,15.27,15.29,15.25,15.28,292500.0
2019-11-04 10:30:00,15.29,15.29,15.27,15.28,332200.0,15.29,15.29,15.27,15.28,332200.0
2019-11-04 10:40:00,15.28,15.32,15.28,15.31,369650.0,15.28,15.32,15.28,15.31,369650.0
2019-11-04 10:50:00,15.3,15.3,15.25,15.26,470700.0,15.3,15.3,15.25,15.26,470700.0
2019-11-04 11:00:00,15.26,15.27,15.17,15.17,505300.0,15.26,15.27,15.17,15.17,505300.0
2019-11-04 11:10:00,15.17,15.18,15.15,15.16,528200.0,15.17,15.18,15.15,15.16,528200.0
2019-11-04 11:20:00,15.17,15.22,15.17,15.2,454050.0,15.17,15.22,15.17,15.2,454050.0
2019-11-04 11:30:00,15.2,15.2,15.13,15.13,699550.0,15.2,15.2,15.13,15.13,699550.0
2019-11-04 11:40:00,15.14,15.15,15.12,15.15,369100.0,15.14,15.15,15.12,15.15,369100.0
2019-11-04 11:50:00,15.15,15.16,15.14,15.14,206350.0,15.15,15.16,15.14,15.14,206350.0
2019-11-04 12:00:00,15.15,15.21,15.06,15.06,2382150.0,15.15,15.21,15.06,15.06,2382150.0
2019-11-04 12:10:00,15.06,15.1,15.06,15.06,409100.0,15.06,15.1,15.06,15.06,409100.0
2019-11-04 12:20:00,15.07,15.07,15.01,15.02,671300.0,15.07,15.07,15.01,15.02,671300.0
2019-11-04 12:30:00,15.02,15.06,15.01,15.03,564550.0,15.02,15.06,15.01,15.03,564550.0
2019-11-04 12:40:00,15.03,15.03,15.02,15.03,140150.0,15.03,15.03,15.02,15.03,140150.0
2019-11-04 12:50:00,15.02,15.05,15.02,15.05,243350.0,15.02,15.05,15.02,15.05,243350.0
2019-11-04 13:00:00,15.05,15.06,15.03,15.03,190050.0,15.05,15.06,15.03,15.03,190050.0
2019-11-04 13:10:00,15.04,15.05,15.03,15.04,137300.0,15.04,15.05,15.03,15.04,137300.0
2019-11-04 13:20:00,15.04,15.04,15.02,15.02,160500.0,15.04,15.04,15.02,15.02,160500.0
2019-11-04 13:30:00,15.03,15.04,15.02,15.03,85000.0,15.03,15.04,15.02,15.03,85000.0
2019-11-04 13:40:00,15.03,15.04,15.03,15.04,155350.0,15.03,15.04,15.03,15.04,155350.0
2019-11-04 13:50:00,15.05,15.05,15.03,15.04,127500.0,15.05,15.05,15.03,15.04,127500.0
2019-11-04 14:00:00,15.05,15.05,15.02,15.02,162500.0,15.05,15.05,15.02,15.02,162500.0
2019-11-04 14:10:00,15.03,15.03,15.02,15.03,119850.0,15.03,15.03,15.02,15.03,119850.0
2019-11-04 14:20:00,15.04,15.05,15.0,15.02,1079100.0,15.04,15.05,15.0,15.02,1079100.0
2019-11-04 14:30:00,15.02,15.05,15.02,15.03,225200.0,15.02,15.05,15.02,15.03,225200.0
2019-11-04 14:40:00,15.03,15.04,15.03,15.04,226450.0,15.03,15.04,15.03,15.04,226450.0
2019-11-04 14:50:00,15.03,15.03,15.01,15.02,142900.0,15.03,15.03,15.01,15.02,142900.0
2019-11-04 15:00:00,15.02,15.03,15.02,15.02,136250.0,15.02,15.03,15.02,15.02,136250.0
2019-11-04 15:10:00,15.02,15.02,14.99,15.0,733600.0,15.02,15.02,14.99,15.0,733600.0
2019-11-04 15:20:00,15.0,15.02,15.0,15.0,235800.0,15.0,15.02,15.0,15.0,235800.0
2019-11-04 15:30:00,15.0,15.01,14.97,14.98,620250.0,15.0,15.01,14.97,14.98,620250.0
2019-11-04 15:40:00,14.97,15.0,14.95,15.0,1104500.0,14.97,15.0,14.95,15.0,1104500.0
2019-11-04 15:50:00,15.0,15.04,14.99,15.03,2072750.0,15.0,15.04,14.99,15.03,2072750.0
2019-11-05 09:30:00,15.0,15.03,14.87,14.93,998850.0,15.0,15.03,14.87,14.93,998850.0
2019-11-05 09:40:00,14.93,14.95,14.86,14.87,690450.0,14.93,14.95,14.86,14.87,690450.0
2019-11-05 09:50:00,14.85,14.87,14.81,14.82,1770250.0,14.85,14.87,14.81,14.82,1770250.0
2019-11-05 10:00:00,14.84,14.89,14.77,14.79,1333550.0,14.84,14.89,14.77,14.79,1333550.0
2019-11-05 10:10:00,14.79,14.8,14.71,14.72,972200.0,14.79,14.8,14.71,14.72,972200.0
2019-11-05 10:20:00,14.72,14.73,14.67,14.72,1197200.0,14.72,14.73,14.67,14.72,1197200.0
2019-11-05 10:30:00,14.72,14.83,14.72,14.8,2163150.0,14.72,14.83,14.72,14.8,2163150.0
2019-11-05 10:40:00,14.81,14.82,14.76,14.78,554050.0,14.81,14.82,14.76,14.78,554050.0
2019-11-05 10:50:00,14.78,14.83,14.74,14.82,617350.0,14.78,14.83,14.74,14.82,617350.0
2019-11-05 11:00:00,14.83,14.89,14.83,14.87,891050.0,14.83,14.89,14.83,14.87,891050.0
2019-11-05 11:10:00,14.88,14.89,14.86,14.88,383050.0,14.88,14.89,14.86,14.88,383050.0
2019-11-05 11:20:00,14.87,14.88,14.86,14.86,401100.0,14.87,14.88,14.86,14.86,401100.0
2019-11-05 11:30:00,14.86,14.87,14.85,14.85,442300.0,14.86,14.87,14.85,14.85,442300.0
2019-11-05 11:40:00,14.85,14.86,14.84,14.84,403700.0,14.85,14.86,14.84,14.84,403700.0
2019-11-05 11:50:00,14.83,14.86,14.82,14.85,395750.0,14.83,14.86,14.82,14.85,395750.0
2019-11-05 12:00:00,14.85,14.92,14.85,14.9,736850.0,14.85,14.92,14.85,14.9,736850.0
2019-11-05 12:10:00,14.89,14.89,14.86,14.86,209200.0,14.89,14.89,14.86,14.86,209200.0
2019-11-05 12:20:00,14.86,14.87,14.81,14.82,283050.0,14.86,14.87,14.81,14.82,283050.0
2019-11-05 12:30:00,14.82,14.84,14.81,14.82,179100.0,14.82,14.84,14.81,14.82,179100.0
2019-11-05 12:40:00,14.82,14.84,14.79,14.83,591450.0,14.82,14.84,14.79,14.83,591450.0
2019-11-05 12:50:00,14.83,14.84,14.81,14.84,278050.0,14.83,14.84,14.81,14.84,278050.0
2019-11-05 13:00:00,14.84,14.89,14.84,14.88,349050.0,14.84,14.89,14.84,14.88,349050.0
2019-11-05 13:10:00,14.89,14.9,14.87,14.89,296300.0,14.89,14.9,14.87,14.89,296300.0
2019-11-05 13:20:00,14.89,14.91,14.87,14.87,132650.0,14.89,14.91,14.87,14.87,132650.0
2019-11-05 13:30:00,14.88,14.88,14.83,14.85,192850.0,14.88,14.88,14.83,14.85,192850.0
2019-11-05 13:40:00,14.85,14.86,14.83,14.84,145000.0,14.85,14.86,14.83,14.84,145000.0
2019-11-05 13:50:00,14.84,14.84,14.81,14.81,151000.0,14.84,14.84,14.81,14.81,151000.0
2019-11-05 14:00:00,14.82,14.82,14.8,14.81,552000.0,14.82,14.82,14.8,14.81,552000.0
2019-11-05 14:10:00,14.8,14.8,14.76,14.76,443250.0,14.8,14.8,14.76,14.76,443250.0
2019-11-05 14:20:00,14.76,14.76,14.69,14.74,1050050.0,14.76,14.76,14.69,14.74,1050050.0
2019-11-05 14:30:00,14.74,14.76,14.72,14.72,265900.0,14.74,14.76,14.72,14.72,265900.0
2019-11-05 14:40:00,14.72,14.74,14.72,14.74,295000.0,14.72,14.74,14.72,14.74,295000.0
2019-11-05 14:50:00,14.74,14.76,14.71,14.75,1140900.0,14.74,14.76,14.71,14.75,1140900.0
2019-11-05 15:00:00,14.75,14.77,14.74,14.76,419400.0,14.75,14.77,14.74,14.76,419400.0
2019-11-05 15:10:00,14.76,14.79,14.76,14.78,291000.0,14.76,14.79,14.76,14.78,291000.0
2019-11-05 15:20:00,14.78,14.78,14.75,14.76,316500.0,14.78,14.78,14.75,14.76,316500.0
2019-11-05 15:30:00,14.76,14.8,14.76,14.8,460400.0,14.76,14.8,14.76,14.8,460400.0
2019-11-05 15:40:00,14.8,14.8,14.78,14.78,478250.0,14.8,14.8,14.78,14.78,478250.0
2019-11-05 15:50:00,14.79,14.82,14.78,14.81,1646200.0,14.79,14.82,14.78,14.81,1646200.0
2019-11-06 09:30:00,14.85,14.96,14.82,14.94,688000.0,14.85,14.96,14.82,14.94,688000.0
2019-11-06 09:40:00,14.95,14.95,14.88,14.92,275300.0,14.95,14.95,14.88,14.92,275300.0
2019-11-06 09:50:00,14.92,14.97,14.9,14.95,344650.0,14.92,14.97,14.9,14.95,344650.0
2019-11-06 10:00:00,14.96,15.01,14.96,14.99,610200.0,14.96,15.01,14.96,14.99,610200.0
2019-11-06 10:10:00,14.99,14.99,14.94,14.94,521800.0,14.99,14.99,14.94,14.94,521800.0
2019-11-06 10:20:00,14.95,14.96,14.92,14.93,201000.0,14.95,14.96,14.92,14.93,201000.0
2019-11-06 10:30:00,14.93,14.94,14.89,14.91,223450.0,14.93,14.94,14.89,14.91,223450.0
2019-11-06 10:40:00,14.91,14.91,14.86,14.9,396900.0,14.91,14.91,14.86,14.9,396900.0
2019-11-06 10:50:00,14.89,14.93,14.88,14.92,222500.0,14.89,14.93,14.88,14.92,222500.0
2019-11-06 11:00:00,14.92,14.95,14.92,14.95,158950.0,14.92,14.95,14.92,14.95,158950.0
2019-11-06 11:10:00,14.97,14.98,14.94,14.97,761650.0,14.97,14.98,14.94,14.97,761650.0
2019-11-06 11:20:00,14.97,14.97,14.96,14.96,76750.0,14.97,14.97,14.96,14.96,76750.0
2019-11-06 11:30:00,14.96,14.96,14.92,14.93,145650.0,14.96,14.96,14.92,14.93,145650.0
2019-11-06 11:40:00,14.93,14.93,14.88,14.91,155900.0,14.93,14.93,14.88,14.91,155900.0
2019-11-06 11:50:00,14.88,14.91,14.88,14.91,115000.0,14.88,14.91,14.88,14.91,115000.0
2019-11-06 12:00:00,14.9,14.94,14.9,14.94,202250.0,14.9,14.94,14.9,14.94,202250.0
2019-11-06 12:10:00,14.94,14.94,14.93,14.94,110000.0,14.94,14.94,14.93,14.94,110000.0
2019-11-06 12:20:00,14.93,14.93,14.91,14.92,141800.0,14.93,14.93,14.91,14.92,141800.0
2019-11-06 12:30:00,14.92,14.93,14.9,14.93,200000.0,14.92,14.93,14.9,14.93,200000.0
2019-11-06 12:40:00,14.93,14.93,14.91,14.91,145350.0,14.93,14.93,14.91,14.91,145350.0
2019-11-06 12:50:00,14.9,14.91,14.87,14.88,419500.0,14.9,14.91,14.87,14.88,419500.0
2019-11-06 13:00:00,14.88,14.88,14.86,14.88,183700.0,14.88,14.88,14.86,14.88,183700.0
2019-11-06 13:10:00,14.87,14.87,14.86,14.87,101850.0,14.87,14.87,14.86,14.87,101850.0
2019-11-06 13:20:00,14.88,14.89,14.87,14.87,111000.0,14.88,14.89,14.87,14.87,111000.0
2019-11-06 13:30:00,14.88,14.88,14.87,14.88,64050.0,14.88,14.88,14.87,14.88,64050.0
2019-11-06 13:40:00,14.88,14.88,14.87,14.88,61000.0,14.88,14.88,14.87,14.88,61000.0
2019-11-06 13:50:00,14.87,14.88,14.86,14.87,176400.0,14.87,14.88,14.86,14.87,176400.0
2019-11-06 14:00:00,14.87,14.88,14.86,14.87,125400.0,14.87,14.88,14.86,14.87,125400.0
2019-11-06 14:10:00,14.87,14.87,14.83,14.84,140000.0,14.87,14.87,14.83,14.84,140000.0
2019-11-06 14:20:00,14.84,14.85,14.84,14.84,60000.0,14.84,14.85,14.84,14.84,60000.0
2019-11-06 14:30:00,14.85,14.85,14.83,14.84,105000.0,14.85,14.85,14.83,14.84,105000.0
2019-11-06 14:40:00,14.84,14.85,14.84,14.84,125050.0,14.84,14.85,14.84,14.84,125050.0
2019-11-06 14:50:00,14.84,14.85,14.84,14.85,85000.0,14.84,14.85,14.84,14.85,85000.0
2019-11-06 15:00:00,14.84,14.86,14.84,14.86,97800.0,14.84,14.86,14.84,14.86,97800.0
2019-11-06 15:10:00,14.86,14.87,14.86,14.87,75000.0,14.86,14.87,14.86,14.87,75000.0
2019-11-06 15:20:00,14.87,14.89,14.87,14.88,288600.0,14.87,14.89,14.87,14.88,288600.0
2019-11-06 15:30:00,14.89,14.9,14.87,14.87,353100.0,14.89,14.9,14.87,14.87,353100.0
2019-11-06 15:40:00,14.87,14.87,14.86,14.86,329350.0,14.87,14.87,14.86,14.86,329350.0
2019-11-06 15:50:00,14.86,14.89,14.84,14.89,1355100.0,14.86,14.89,14.84,14.89,1355100.0
2019-11-07 09:30:00,14.9,14.93,14.77,14.79,978850.0,14.9,14.93,14.77,14.79,978850.0
2019-11-07 09:40:00,14.8,14.91,14.78,14.85,660400.0,14.8,14.91,14.78,14.85,660400.0
2019-11-07 09:50:00,14.85,14.87,14.83,14.85,207000.0,14.85,14.87,14.83,14.85,207000.0
2019-11-07 10:00:00,14.83,14.85,14.8,14.81,469200.0,14.83,14.85,14.8,14.81,469200.0
2019-11-07 10:10:00,14.81,14.88,14.81,14.86,530500.0,14.81,14.88,14.81,14.86,530500.0
2019-11-07 10:20:00,14.86,14.86,14.82,14.82,122550.0,14.86,14.86,14.82,14.82,122550.0
2019-11-07 10:30:00,14.82,14.88,14.82,14.86,229250.0,14.82,14.88,14.82,14.86,229250.0
2019-11-07 10:40:00,14.87,14.87,14.85,14.86,91150.0,14.87,14.87,14.85,14.86,91150.0
2019-11-07 10:50:00,14.87,14.93,14.87,14.89,312650.0,14.87,14.93,14.87,14.89,312650.0
2019-11-07 11:00:00,14.9,14.9,14.86,14.86,162900.0,14.9,14.9,14.86,14.86,162900.0
2019-11-07 11:10:00,14.86,14.88,14.86,14.88,282600.0,14.86,14.88,14.86,14.88,282600.0
2019-11-07 11:20:00,14.88,14.9,14.85,14.85,131350.0,14.88,14.9,14.85,14.85,131350.0
2019-11-07 11:30:00,14.85,14.87,14.83,14.85,362350.0,14.85,14.87,14.83,14.85,362350.0
2019-11-07 11:40:00,14.84,14.84,14.81,14.82,146300.0,14.84,14.84,14.81,14.82,146300.0
2019-11-07 11:50:00,14.83,14.86,14.82,14.85,255000.0,14.83,14.86,14.82,14.85,255000.0
2019-11-07 12:00:00,14.85,14.85,14.8,14.82,439200.0,14.85,14.85,14.8,14.82,439200.0
2019-11-07 12:10:00,14.81,14.81,14.78,14.79,226050.0,14.81,14.81,14.78,14.79,226050.0
2019-11-07 12:20:00,14.79,14.79,14.75,14.75,190000.0,14.79,14.79,14.75,14.75,190000.0
2019-11-07 12:30:00,14.76,14.76,14.75,14.76,238550.0,14.76,14.76,14.75,14.76,238550.0
2019-11-07 12:40:00,14.76,14.76,14.73,14.73,218850.0,14.76,14.76,14.73,14.73,218850.0
2019-11-07 12:50:00,14.73,14.73,14.69,14.7,565900.0,14.73,14.73,14.69,14.7,565900.0
2019-11-07 13:00:00,14.7,14.71,14.69,14.7,651350.0,14.7,14.71,14.69,14.7,651350.0
2019-11-07 13:10:00,14.71,14.71,14.69,14.71,212500.0,14.71,14.71,14.69,14.71,212500.0
2019-11-07 13:20:00,14.7,14.74,14.7,14.72,240000.0,14.7,14.74,14.7,14.72,240000.0
2019-11-07 13:30:00,14.72,14.73,14.71,14.72,147100.0,14.72,14.73,14.71,14.72,147100.0
2019-11-07 13:40:00,14.73,14.74,14.72,14.74,213250.0,14.73,14.74,14.72,14.74,213250.0
2019-11-07 13:50:00,14.74,14.76,14.73,14.76,125000.0,14.74,14.76,14.73,14.76,125000.0
2019-11-07 14:00:00,14.76,14.77,14.74,14.74,660950.0,14.76,14.77,14.74,14.74,660950.0
2019-11-07 14:10:00,14.74,14.74,14.72,14.74,302700.0,14.74,14.74,14.72,14.74,302700.0
2019-11-07 14:20:00,14.74,14.74,14.71,14.71,170150.0,14.74,14.74,14.71,14.71,170150.0
2019-11-07 14:30:00,14.71,14.72,14.69,14.7,285150.0,14.71,14.72,14.69,14.7,285150.0
2019-11-07 14:40:00,14.7,14.72,14.69,14.71,121200.0,14.7,14.72,14.69,14.71,121200.0
2019-11-07 14:50:00,14.7,14.71,14.69,14.7,270200.0,14.7,14.71,14.69,14.7,270200.0
2019-11-07 15:00:00,14.7,14.71,14.69,14.71,274300.0,14.7,14.71,14.69,14.71,274300.0
2019-11-07 15:10:00,14.71,14.72,14.71,14.72,200000.0,14.71,14.72,14.71,14.72,200000.0
2019-11-07 15:20:00,14.72,14.77,14.72,14.77,686850.0,14.72,14.77,14.72,14.77,686850.0
2019-11-07 15:30:00,14.77,14.78,14.71,14.72,447200.0,14.77,14.78,14.71,14.72,447200.0
2019-11-07 15:40:00,14.72,14.74,14.68,14.74,773500.0,14.72,14.74,14.68,14.74,773500.0
2019-11-07 15:50:00,14.74,14.76,14.73,14.74,1147050.0,14.74,14.76,14.73,14.74,1147050.0
2019-11-08 09:30:00,14.72,14.78,14.71,14.75,720500.0,14.72,14.78,14.71,14.75,720500.0
2019-11-08 09:40:00,14.79,14.84,14.79,14.81,367000.0,14.79,14.84,14.79,14.81,367000.0
2019-11-08 09:50:00,14.82,14.85,14.8,14.82,497750.0,14.82,14.85,14.8,14.82,497750.0
2019-11-08 10:00:00,14.81,14.88,14.81,14.87,602550.0,14.81,14.88,14.81,14.87,602550.0
2019-11-08 10:10:00,14.87,14.89,14.82,14.83,520950.0,14.87,14.89,14.82,14.83,520950.0
2019-11-08 10:20:00,14.84,14.88,14.83,14.87,197500.0,14.84,14.88,14.83,14.87,197500.0
2019-11-08 10:30:00,14.87,14.89,14.85,14.88,506350.0,14.87,14.89,14.85,14.88,506350.0
2019-11-08 10:40:00,14.88,14.88,14.81,14.81,350350.0,14.88,14.88,14.81,14.81,350350.0
2019-11-08 10:50:00,14.81,14.82,14.78,14.79,735400.0,14.81,14.82,14.78,14.79,735400.0
2019-11-08 11:00:00,14.79,14.81,14.79,14.79,95350.0,14.79,14.81,14.79,14.79,95350.0
2019-11-08 11:10:00,14.8,14.8,14.76,14.76,274100.0,14.8,14.8,14.76,14.76,274100.0
2019-11-08 11:20:00,14.76,14.76,14.71,14.71,311950.0,14.76,14.76,14.71,14.71,311950.0
2019-11-08 11:30:00,14.72,14.73,14.71,14.72,517550.0,14.72,14.73,14.71,14.72,517550.0
2019-11-08 11:40:00,14.72,14.72,14.69,14.69,320450.0,14.72,14.72,14.69,14.69,320450.0
2019-11-08 11:50:00,14.69,14.73,14.68,14.7,605500.0,14.69,14.73,14.68,14.7,605500.0
2019-11-08 12:00:00,14.7,14.72,14.68,14.69,565950.0,14.7,14.72,14.68,14.69,565950.0
2019-11-08 12:10:00,14.69,14.71,14.68,14.7,485500.0,14.69,14.71,14.68,14.7,485500.0
2019-11-08 12:20:00,14.7,14.71,14.68,14.7,328700.0,14.7,14.71,14.68,14.7,328700.0
2019-11-08 12:30:00,14.71,14.72,14.68,14.7,345700.0,14.71,14.72,14.68,14.7,345700.0
2019-11-08 12:40:00,14.7,14.7,14.69,14.69,15000.0,14.7,14.7,14.69,14.69,15000.0
2019-11-08 12:50:00,14.68,14.69,14.68,14.69,130450.0,14.68,14.69,14.68,14.69,130450.0
2019-11-08 13:00:00,14.69,14.69,14.66,14.67,136650.0,14.69,14.69,14.66,14.67,136650.0
2019-11-08 13:10:00,14.67,14.67,14.63,14.65,332450.0,14.67,14.67,14.63,14.65,332450.0
2019-11-08 13:20:00,14.65,14.68,14.65,14.67,244100.0,14.65,14.68,14.65,14.67,244100.0
2019-11-08 13:30:00,14.67,14.68,14.67,14.67,55000.0,14.67,14.68,14.67,14.67,55000.0
2019-11-08 13:40:00,14.68,14.69,14.67,14.68,105000.0,14.68,14.69,14.67,14.68,105000.0
2019-11-08 13:50:00,14.68,14.68,14.68,14.68,30000.0,14.68,14.68,14.68,14.68,30000.0
2019-11-08 14:00:00,14.69,14.69,14.67,14.68,190250.0,14.69,14.69,14.67,14.68,190250.0
2019-11-08 14:10:00,14.68,14.68,14.67,14.68,135000.0,14.68,14.68,14.67,14.68,135000.0
2019-11-08 14:20:00,14.67,14.67,14.63,14.64,394600.0,14.67,14.67,14.63,14.64,394600.0
2019-11-08 14:30:00,14.63,14.65,14.63,14.63,452050.0,14.63,14.65,14.63,14.63,452050.0
2019-11-08 14:40:00,14.63,14.65,14.62,14.62,327800.0,14.63,14.65,14.62,14.62,327800.0
2019-11-08 14:50:00,14.63,14.67,14.63,14.65,421450.0,14.63,14.67,14.63,14.65,421450.0
2019-11-08 15:00:00,14.65,14.66,14.63,14.64,225250.0,14.65,14.66,14.63,14.64,225250.0
2019-11-08 15:10:00,14.64,14.64,14.63,14.63,559350.0,14.64,14.64,14.63,14.63,559350.0
2019-11-08 15:20:00,14.63,14.65,14.63,14.65,380050.0,14.63,14.65,14.63,14.65,380050.0
2019-11-08 15:30:00,14.65,14.65,14.63,14.63,408550.0,14.65,14.65,14.63,14.63,408550.0
2019-11-08 15:40:00,14.63,14.64,14.63,14.64,620700.0,14.63,14.64,14.63,14.64,620700.0
2019-11-08 15:50:00,14.64,14.64,14.61,14.63,2188400.0,14.64,14.64,14.61,14.63,2188400.0
2019-11-11 09:30:00,14.57,14.74,14.56,14.74,1500800.0,14.57,14.74,14.56,14.74,1500800.0
2019-11-11 09:40:00,14.75,14.75,14.68,14.73,592650.0,14.75,14.75,14.68,14.73,592650.0
2019-11-11 09:50:00,14.75,14.8,14.75,14.76,554350.0,14.75,14.8,14.75,14.76,554350.0
2019-11-11 10:00:00,14.77,14.78,14.74,14.76,250750.0,14.77,14.78,14.74,14.76,250750.0
2019-11-11 10:10:00,14.76,14.78,14.75,14.76,500300.0,14.76,14.78,14.75,14.76,500300.0
2019-11-11 10:20:00,14.75,14.76,14.7,14.72,562900.0,14.75,14.76,14.7,14.72,562900.0
2019-11-11 10:30:00,14.72,14.76,14.72,14.74,373950.0,14.72,14.76,14.72,14.74,373950.0
2019-11-11 10:40:00,14.75,14.8,14.74,14.78,568950.0,14.75,14.8,14.74,14.78,568950.0
2019-11-11 10:50:00,14.78,14.78,14.72,14.73,297200.0,14.78,14.78,14.72,14.73,297200.0
2019-11-11 11:00:00,14.73,14.76,14.72,14.76,212450.0,14.73,14.76,14.72,14.76,212450.0
2019-11-11 11:10:00,14.76,14.77,14.75,14.76,387250.0,14.76,14.77,14.75,14.76,387250.0
2019-11-11 11:20:00,14.74,14.78,14.74,14.76,348300.0,14.74,14.78,14.74,14.76,348300.0
2019-11-11 11:30:00,14.76,14.76,14.7,14.72,551850.0,14.76,14.76,14.7,14.72,551850.0
2019-11-11 11:40:00,14.72,14.72,14.7,14.71,243750.0,14.72,14.72,14.7,14.71,243750.0
2019-11-11 11:50:00,14.71,14.76,14.71,14.75,300000.0,14.71,14.76,14.71,14.75,300000.0
2019-11-11 12:00:00,14.75,14.77,14.73,14.75,477100.0,14.75,14.77,14.73,14.75,477100.0
2019-11-11 12:10:00,14.76,14.76,14.73,14.73,517100.0,14.76,14.76,14.73,14.73,517100.0
2019-11-11 12:20:00,14.73,14.74,14.7,14.7,344900.0,14.73,14.74,14.7,14.7,344900.0
2019-11-11 12:30:00,14.7,14.77,14.7,14.76,894000.0,14.7,14.77,14.7,14.76,894000.0
2019-11-11 12:40:00,14.77,14.79,14.77,14.79,126650.0,14.77,14.79,14.77,14.79,126650.0
2019-11-11 12:50:00,14.79,14.8,14.76,14.77,317850.0,14.79,14.8,14.76,14.77,317850.0
2019-11-11 13:00:00,14.77,14.77,14.73,14.74,590150.0,14.77,14.77,14.73,14.74,590150.0
2019-11-11 13:10:00,14.76,14.78,14.74,14.78,634800.0,14.76,14.78,14.74,14.78,634800.0
2019-11-11 13:20:00,14.78,14.8,14.75,14.79,1004450.0,14.78,14.8,14.75,14.79,1004450.0
2019-11-11 13:30:00,14.79,14.84,14.78,14.84,514450.0,14.79,14.84,14.78,14.84,514450.0
2019-11-11 13:40:00,14.84,14.85,14.82,14.84,216700.0,14.84,14.85,14.82,14.84,216700.0
2019-11-11 13:50:00,14.85,14.88,14.84,14.87,268050.0,14.85,14.88,14.84,14.87,268050.0
2019-11-11 14:00:00,14.86,14.9,14.86,14.9,237400.0,14.86,14.9,14.86,14.9,237400.0
2019-11-11 14:10:00,14.9,14.9,14.87,14.88,268600.0,14.9,14.9,14.87,14.88,268600.0
2019-11-11 14:20:00,14.88,14.89,14.87,14.88,95750.0,14.88,14.89,14.87,14.88,95750.0
2019-11-11 14:30:00,14.89,14.9,14.89,14.9,514050.0,14.89,14.9,14.89,14.9,514050.0
2019-11-11 14:40:00,14.9,14.92,14.88,14.89,254750.0,14.9,14.92,14.88,14.89,254750.0
2019-11-11 14:50:00,14.89,14.9,14.85,14.88,799950.0,14.89,14.9,14.85,14.88,799950.0
2019-11-11 15:00:00,14.88,14.88,14.86,14.87,177500.0,14.88,14.88,14.86,14.87,177500.0
2019-11-11 15:10:00,14.87,14.9,14.87,14.89,191700.0,14.87,14.9,14.87,14.89,191700.0
2019-11-11 15:20:00,14.89,14.89,14.87,14.88,213050.0,14.89,14.89,14.87,14.88,213050.0
2019-11-11 15:30:00,14.88,14.88,14.86,14.87,301950.0,14.88,14.88,14.86,14.87,301950.0
2019-11-11 15:40:00,14.87,14.87,14.83,14.86,497800.0,14.87,14.87,14.83,14.86,497800.0
2019-11-11 15:50:00,14.86,14.87,14.85,14.87,1403200.0,14.86,14.87,14.85,14.87,1403200.0
2019-11-12 09:30:00,15.16,15.3,15.16,15.26,4452800.0,15.16,15.3,15.16,15.26,4452800.0
2019-11-12 09:40:00,15.25,15.27,15.2,15.21,982650.0,15.25,15.27,15.2,15.21,982650.0
2019-11-12 09:50:00,15.21,15.24,15.21,15.23,493350.0,15.21,15.24,15.21,15.23,493350.0
2019-11-12 10:00:00,15.23,15.24,15.21,15.23,856950.0,15.23,15.24,15.21,15.23,856950.0
2019-11-12 10:10:00,15.23,15.27,15.23,15.26,540250.0,15.23,15.27,15.23,15.26,540250.0
2019-11-12 10:20:00,15.25,15.26,15.21,15.21,633750.0,15.25,15.26,15.21,15.21,633750.0
2019-11-12 10:30:00,15.2,15.2,15.14,15.18,919900.0,15.2,15.2,15.14,15.18,919900.0
2019-11-12 10:40:00,15.18,15.21,15.17,15.2,330300.0,15.18,15.21,15.17,15.2,330300.0
2019-11-12 10:50:00,15.22,15.22,15.16,15.19,560350.0,15.22,15.22,15.16,15.19,560350.0
2019-11-12 11:00:00,15.18,15.2,15.13,15.13,629250.0,15.18,15.2,15.13,15.13,629250.0
2019-11-12 11:10:00,15.12,15.16,15.1,15.15,1301350.0,15.12,15.16,15.1,15.15,1301350.0
2019-11-12 11:20:00,15.14,15.15,15.12,15.12,260400.0,15.14,15.15,15.12,15.12,260400.0
2019-11-12 11:30:00,15.12,15.13,15.1,15.12,283150.0,15.12,15.13,15.1,15.12,283150.0
2019-11-12 11:40:00,15.12,15.17,15.12,15.15,374350.0,15.12,15.17,15.12,15.15,374350.0
2019-11-12 11:50:00,15.15,15.17,15.15,15.15,80000.0,15.15,15.17,15.15,15.15,80000.0
2019-11-12 12:00:00,15.15,15.18,15.15,15.16,250000.0,15.15,15.18,15.15,15.16,250000.0
2019-11-12 12:10:00,15.17,15.19,15.17,15.17,167750.0,15.17,15.19,15.17,15.17,167750.0
2019-11-12 12:20:00,15.17,15.18,15.16,15.17,167850.0,15.17,15.18,15.16,15.17,167850.0
2019-11-12 12:30:00,15.17,15.17,15.13,15.13,295200.0,15.17,15.17,15.13,15.13,295200.0
2019-11-12 12:40:00,15.13,15.14,15.12,15.13,99350.0,15.13,15.14,15.12,15.13,99350.0
2019-11-12 12:50:00,15.13,15.15,15.13,15.15,253250.0,15.13,15.15,15.13,15.15,253250.0
2019-11-12 13:00:00,15.15,15.16,15.14,15.15,201550.0,15.15,15.16,15.14,15.15,201550.0
2019-11-12 13:10:00,15.14,15.14,15.13,15.14,141750.0,15.14,15.14,15.13,15.14,141750.0
2019-11-12 13:20:00,15.14,15.14,15.13,15.14,60000.0,15.14,15.14,15.13,15.14,60000.0
2019-11-12 13:30:00,15.14,15.16,15.12,15.16,268750.0,15.14,15.16,15.12,15.16,268750.0
2019-11-12 13:40:00,15.16,15.19,15.15,15.18,224750.0,15.16,15.19,15.15,15.18,224750.0
2019-11-12 13:50:00,15.18,15.2,15.17,15.17,331400.0,15.18,15.2,15.17,15.17,331400.0
2019-11-12 14:00:00,15.16,15.18,15.15,15.18,155500.0,15.16,15.18,15.15,15.18,155500.0
2019-11-12 14:10:00,15.17,15.18,15.15,15.16,219500.0,15.17,15.18,15.15,15.16,219500.0
2019-11-12 14:20:00,15.16,15.18,15.16,15.16,222000.0,15.16,15.18,15.16,15.16,222000.0
2019-11-12 14:30:00,15.16,15.16,15.14,15.15,153350.0,15.16,15.16,15.14,15.15,153350.0
2019-11-12 14:40:00,15.15,15.16,15.14,15.15,154700.0,15.15,15.16,15.14,15.15,154700.0
2019-11-12 14:50:00,15.15,15.17,15.13,15.14,285250.0,15.15,15.17,15.13,15.14,285250.0
2019-11-12 15:00:00,15.14,15.16,15.14,15.15,185950.0,15.14,15.16,15.14,15.15,185950.0
2019-11-12 15:10:00,15.15,15.16,15.14,15.14,233400.0,15.15,15.16,15.14,15.14,233400.0
2019-11-12 15:20:00,15.15,15.17,15.15,15.17,292950.0,15.15,15.17,15.15,15.17,292950.0
2019-11-12 15:30:00,15.17,15.18,15.15,15.16,395000.0,15.17,15.18,15.15,15.16,395000.0
2019-11-12 15:40:00,15.16,15.18,15.16,15.18,521650.0,15.16,15.18,15.16,15.18,521650.0
2019-11-12 15:50:00,15.17,15.18,15.15,15.15,1672600.0,15.17,15.18,15.15,15.15,1672600.0
2019-11-13 09:30:00,15.08,15.15,15.04,15.1,793500.0,15.08,15.15,15.04,15.1,793500.0
2019-11-13 09:40:00,15.1,15.11,15.04,15.04,1309650.0,15.1,15.11,15.04,15.04,1309650.0
2019-11-13 09:50:00,15.04,15.06,15.0,15.06,559750.0,15.04,15.06,15.0,15.06,559750.0
2019-11-13 10:00:00,15.05,15.05,15.01,15.02,245450.0,15.05,15.05,15.01,15.02,245450.0
2019-11-13 10:10:00,15.02,15.05,15.02,15.04,205000.0,15.02,15.05,15.02,15.04,205000.0
2019-11-13 10:20:00,15.04,15.06,15.01,15.03,400000.0,15.04,15.06,15.01,15.03,400000.0
2019-11-13 10:30:00,15.03,15.03,14.98,15.01,684200.0,15.03,15.03,14.98,15.01,684200.0
2019-11-13 10:40:00,15.01,15.01,14.95,14.96,346250.0,15.01,15.01,14.95,14.96,346250.0
2019-11-13 10:50:00,14.96,14.99,14.95,14.99,275150.0,14.96,14.99,14.95,14.99,275150.0
2019-11-13 11:00:00,14.99,14.99,14.96,14.96,202250.0,14.99,14.99,14.96,14.96,202250.0
2019-11-13 11:10:00,14.96,14.99,14.96,14.97,162650.0,14.96,14.99,14.96,14.97,162650.0
2019-11-13 11:20:00,14.97,14.99,14.94,14.98,266500.0,14.97,14.99,14.94,14.98,266500.0
2019-11-13 11:30:00,14.97,15.0,14.97,14.99,154000.0,14.97,15.0,14.97,14.99,154000.0
2019-11-13 11:40:00,14.99,15.01,14.99,15.0,172550.0,14.99,15.01,14.99,15.0,172550.0
2019-11-13 11:50:00,15.01,15.02,15.0,15.01,140000.0,15.01,15.02,15.0,15.01,140000.0
2019-11-13 12:00:00,15.0,15.01,14.99,14.99,221250.0,15.0,15.01,14.99,14.99,221250.0
2019-11-13 12:10:00,15.0,15.0,14.99,14.99,540450.0,15.0,15.0,14.99,14.99,540450.0
2019-11-13 12:20:00,14.99,15.03,14.99,15.03,260950.0,14.99,15.03,14.99,15.03,260950.0
2019-11-13 12:30:00,15.03,15.04,15.02,15.04,270000.0,15.03,15.04,15.02,15.04,270000.0
2019-11-13 12:40:00,15.04,15.05,15.02,15.02,242850.0,15.04,15.05,15.02,15.02,242850.0
2019-11-13 12:50:00,15.03,15.05,15.03,15.05,596500.0,15.03,15.05,15.03,15.05,596500.0
2019-11-13 13:00:00,15.05,15.05,15.03,15.04,219450.0,15.05,15.05,15.03,15.04,219450.0
2019-11-13 13:10:00,15.04,15.07,15.04,15.07,182500.0,15.04,15.07,15.04,15.07,182500.0
2019-11-13 13:20:00,15.07,15.11,15.07,15.09,367550.0,15.07,15.11,15.07,15.09,367550.0
2019-11-13 13:30:00,15.09,15.09,15.07,15.08,275100.0,15.09,15.09,15.07,15.08,275100.0
2019-11-13 13:40:00,15.08,15.1,15.08,15.1,269850.0,15.08,15.1,15.08,15.1,269850.0
2019-11-13 13:50:00,15.11,15.11,15.07,15.07,125000.0,15.11,15.11,15.07,15.07,125000.0
2019-11-13 14:00:00,15.08,15.09,15.06,15.08,80000.0,15.08,15.09,15.06,15.08,80000.0
2019-11-13 14:10:00,15.08,15.08,15.06,15.06,269550.0,15.08,15.08,15.06,15.06,269550.0
2019-11-13 14:20:00,15.06,15.07,15.05,15.07,150000.0,15.06,15.07,15.05,15.07,150000.0
2019-11-13 14:30:00,15.06,15.07,15.05,15.07,340050.0,15.06,15.07,15.05,15.07,340050.0
2019-11-13 14:40:00,15.06,15.07,15.06,15.06,184550.0,15.06,15.07,15.06,15.06,184550.0
2019-11-13 14:50:00,15.06,15.07,15.04,15.06,148300.0,15.06,15.07,15.04,15.06,148300.0
2019-11-13 15:00:00,15.07,15.07,15.05,15.06,166650.0,15.07,15.07,15.05,15.06,166650.0
2019-11-13 15:10:00,15.06,15.07,15.04,15.05,205000.0,15.06,15.07,15.04,15.05,205000.0
2019-11-13 15:20:00,15.06,15.06,15.05,15.05,208300.0,15.06,15.06,15.05,15.05,208300.0
2019-11-13 15:30:00,15.05,15.09,15.03,15.07,615550.0,15.05,15.09,15.03,15.07,615550.0
2019-11-13 15:40:00,15.07,15.08,15.05,15.07,504300.0,15.07,15.08,15.05,15.07,504300.0
2019-11-13 15:50:00,15.06,15.09,15.05,15.07,1044350.0,15.06,15.09,15.05,15.07,1044350.0
2019-11-14 09:30:00,15.1,15.12,15.02,15.02,417300.0,15.1,15.12,15.02,15.02,417300.0
2019-11-14 09:40:00,15.03,15.04,14.97,15.0,252300.0,15.03,15.04,14.97,15.0,252300.0
2019-11-14 09:50:00,14.99,15.03,14.99,15.03,240250.0,14.99,15.03,14.99,15.03,240250.0
2019-11-14 10:00:00,15.03,15.04,15.01,15.03,349850.0,15.03,15.04,15.01,15.03,349850.0
2019-11-14 10:10:00,15.03,15.03,15.01,15.02,275400.0,15.03,15.03,15.01,15.02,275400.0
2019-11-14 10:20:00,15.02,15.02,15.0,15.01,629200.0,15.02,15.02,15.0,15.01,629200.0
2019-11-14 10:30:00,15.02,15.02,14.98,14.99,189850.0,15.02,15.02,14.98,14.99,189850.0
2019-11-14 10:40:00,14.99,14.99,14.95,14.96,230750.0,14.99,14.99,14.95,14.96,230750.0
2019-11-14 10:50:00,14.96,14.97,14.9,14.92,328500.0,14.96,14.97,14.9,14.92,328500.0
2019-11-14 11:00:00,14.93,14.98,14.93,14.98,205750.0,14.93,14.98,14.93,14.98,205750.0
2019-11-14 11:10:00,14.98,15.02,14.98,15.01,308550.0,14.98,15.02,14.98,15.01,308550.0
2019-11-14 11:20:00,15.01,15.02,14.99,14.99,196500.0,15.01,15.02,14.99,14.99,196500.0
2019-11-14 11:30:00,15.0,15.01,14.96,14.97,285400.0,15.0,15.01,14.96,14.97,285400.0
2019-11-14 11:40:00,14.98,14.98,14.93,14.93,233500.0,14.98,14.98,14.93,14.93,233500.0
2019-11-14 11:50:00,14.93,14.95,14.93,14.95,229000.0,14.93,14.95,14.93,14.95,229000.0
2019-11-14 12:00:00,14.94,14.94,14.93,14.94,80000.0,14.94,14.94,14.93,14.94,80000.0
2019-11-14 12:10:00,14.94,14.96,14.94,14.96,75000.0,14.94,14.96,14.94,14.96,75000.0
2019-11-14 12:20:00,14.96,14.98,14.96,14.97,121000.0,14.96,14.98,14.96,14.97,121000.0
2019-11-14 12:30:00,14.97,14.97,14.96,14.96,71600.0,14.97,14.97,14.96,14.96,71600.0
2019-11-14 12:40:00,14.96,14.98,14.96,14.97,102300.0,14.96,14.98,14.96,14.97,102300.0
2019-11-14 12:50:00,14.98,14.98,14.96,14.97,100100.0,14.98,14.98,14.96,14.97,100100.0
2019-11-14 13:00:00,14.98,14.98,14.96,14.97,165000.0,14.98,14.98,14.96,14.97,165000.0
2019-11-14 13:10:00,14.97,14.98,14.96,14.98,85000.0,14.97,14.98,14.96,14.98,85000.0
2019-11-14 13:20:00,14.98,14.99,14.96,14.96,105000.0,14.98,14.99,14.96,14.96,105000.0
2019-11-14 13:30:00,14.97,14.97,14.94,14.95,225000.0,14.97,14.97,14.94,14.95,225000.0
2019-11-14 13:40:00,14.94,14.94,14.93,14.94,109200.0,14.94,14.94,14.93,14.94,109200.0
2019-11-14 13:50:00,14.93,14.94,14.92,14.92,228250.0,14.93,14.94,14.92,14.92,228250.0
2019-11-14 14:00:00,14.93,14.96,14.92,14.93,115000.0,14.93,14.96,14.92,14.93,115000.0
2019-11-14 14:10:00,14.95,14.95,14.93,14.93,65000.0,14.95,14.95,14.93,14.93,65000.0
2019-11-14 14:20:00,14.93,14.93,14.92,14.93,67500.0,14.93,14.93,14.92,14.93,67500.0
2019-11-14 14:30:00,14.93,14.94,14.92,14.92,276800.0,14.93,14.94,14.92,14.92,276800.0
2019-11-14 14:40:00,14.93,14.93,14.91,14.91,145000.0,14.93,14.93,14.91,14.91,145000.0
2019-11-14 14:50:00,14.91,14.92,14.89,14.89,305000.0,14.91,14.92,14.89,14.89,305000.0
2019-11-14 15:00:00,14.89,14.9,14.89,14.89,218500.0,14.89,14.9,14.89,14.89,218500.0
2019-11-14 15:10:00,14.89,14.89,14.88,14.89,65000.0,14.89,14.89,14.88,14.89,65000.0
2019-11-14 15:20:00,14.89,14.89,14.87,14.88,145450.0,14.89,14.89,14.87,14.88,145450.0
2019-11-14 15:30:00,14.88,14.93,14.88,14.93,376500.0,14.88,14.93,14.88,14.93,376500.0
2019-11-14 15:40:00,14.93,14.98,14.93,14.97,520950.0,14.93,14.98,14.93,14.97,520950.0
2019-11-14 15:50:00,14.97,14.99,14.97,14.98,1492550.0,14.97,14.99,14.97,14.98,1492550.0
2019-11-15 09:30:00,14.99,15.03,14.93,14.95,592800.0,14.99,15.03,14.93,14.95,592800.0
2019-11-15 09:40:00,14.95,15.01,14.95,15.01,405750.0,14.95,15.01,14.95,15.01,405750.0
2019-11-15 09:50:00,15.01,15.03,14.98,15.02,216000.0,15.01,15.03,14.98,15.02,216000.0
2019-11-15 10:00:00,15.01,15.03,15.0,15.02,213800.0,15.01,15.03,15.0,15.02,213800.0
2019-11-15 10:10:00,15.01,15.02,14.99,15.01,161300.0,15.01,15.02,14.99,15.01,161300.0
2019-11-15 10:20:00,15.0,15.02,15.0,15.0,226900.0,15.0,15.02,15.0,15.0,226900.0
2019-11-15 10:30:00,15.0,15.02,15.0,15.01,221650.0,15.0,15.02,15.0,15.01,221650.0
2019-11-15 10:40:00,15.02,15.03,15.0,15.0,643550.0,15.02,15.03,15.0,15.0,643550.0
2019-11-15 10:50:00,15.0,15.02,15.0,15.01,115000.0,15.0,15.02,15.0,15.01,115000.0
2019-11-15 11:00:00,15.01,15.02,15.0,15.02,80500.0,15.01,15.02,15.0,15.02,80500.0
2019-11-15 11:10:00,15.01,15.02,15.01,15.02,60000.0,15.01,15.02,15.01,15.02,60000.0
2019-11-15 11:20:00,15.01,15.02,15.01,15.02,121350.0,15.01,15.02,15.01,15.02,121350.0
2019-11-15 11:30:00,15.01,15.01,14.98,15.0,172000.0,15.01,15.01,14.98,15.0,172000.0
2019-11-15 11:40:00,15.0,15.0,14.99,14.99,119500.0,15.0,15.0,14.99,14.99,119500.0
2019-11-15 11:50:00,14.99,15.02,14.99,15.02,164350.0,14.99,15.02,14.99,15.02,164350.0
2019-11-15 12:00:00,15.02,15.02,15.01,15.01,95000.0,15.02,15.02,15.01,15.01,95000.0
2019-11-15 12:10:00,15.01,15.01,14.98,14.99,277500.0,15.01,15.01,14.98,14.99,277500.0
2019-11-15 12:20:00,14.98,15.02,14.98,15.02,130000.0,14.98,15.02,14.98,15.02,130000.0
2019-11-15 12:30:00,15.02,15.02,15.0,15.0,85700.0,15.02,15.02,15.0,15.0,85700.0
2019-11-15 12:40:00,15.0,15.0,14.98,14.99,70000.0,15.0,15.0,14.98,14.99,70000.0
2019-11-15 12:50:00,14.99,15.01,14.99,15.01,140000.0,14.99,15.01,14.99,15.01,140000.0
2019-11-15 13:00:00,15.01,15.02,15.0,15.01,56000.0,15.01,15.02,15.0,15.01,56000.0
2019-11-15 13:10:00,15.01,15.02,15.01,15.01,68850.0,15.01,15.02,15.01,15.01,68850.0
2019-11-15 13:20:00,15.01,15.02,15.01,15.01,121150.0,15.01,15.02,15.01,15.01,121150.0
2019-11-15 13:30:00,15.02,15.04,15.01,15.03,290100.0,15.02,15.04,15.01,15.03,290100.0
2019-11-15 13:40:00,15.02,15.05,15.01,15.05,498850.0,15.02,15.05,15.01,15.05,498850.0
2019-11-15 13:50:00,15.05,15.08,15.05,15.07,90000.0,15.05,15.08,15.05,15.07,90000.0
2019-11-15 14:00:00,15.07,15.08,15.06,15.07,170750.0,15.07,15.08,15.06,15.07,170750.0
2019-11-15 14:10:00,15.08,15.09,15.05,15.06,283050.0,15.08,15.09,15.05,15.06,283050.0
2019-11-15 14:20:00,15.06,15.06,15.05,15.05,110150.0,15.06,15.06,15.05,15.05,110150.0
2019-11-15 14:30:00,15.06,15.07,15.05,15.07,70000.0,15.06,15.07,15.05,15.07,70000.0
2019-11-15 14:40:00,15.07,15.08,15.07,15.08,95000.0,15.07,15.08,15.07,15.08,95000.0
2019-11-15 14:50:00,15.07,15.1,15.07,15.09,201050.0,15.07,15.1,15.07,15.09,201050.0
2019-11-15 15:00:00,15.09,15.09,15.07,15.08,196200.0,15.09,15.09,15.07,15.08,196200.0
2019-11-15 15:10:00,15.07,15.08,15.06,15.06,60000.0,15.07,15.08,15.06,15.06,60000.0
2019-11-15 15:20:00,15.06,15.08,15.05,15.06,180300.0,15.06,15.08,15.05,15.06,180300.0
2019-11-15 15:30:00,15.06,15.07,15.05,15.06,166150.0,15.06,15.07,15.05,15.06,166150.0
2019-11-15 15:40:00,15.07,15.08,15.04,15.05,377200.0,15.07,15.08,15.04,15.05,377200.0
2019-11-15 15:50:00,15.05,15.09,15.05,15.09,1004100.0,15.05,15.09,15.05,15.09,1004100.0
2019-11-18 09:30:00,15.13,15.32,15.11,15.32,1105950.0,15.13,15.32,15.11,15.32,1105950.0
2019-11-18 09:40:00,15.3,15.43,15.29,15.42,1077850.0,15.3,15.43,15.29,15.42,1077850.0
2019-11-18 09:50:00,15.44,15.5,15.43,15.44,1093100.0,15.44,15.5,15.43,15.44,1093100.0
2019-11-18 10:00:00,15.42,15.45,15.33,15.33,435750.0,15.42,15.45,15.33,15.33,435750.0
2019-11-18 10:10:00,15.34,15.4,15.34,15.39,378250.0,15.34,15.4,15.34,15.39,378250.0
2019-11-18 10:20:00,15.4,15.42,15.38,15.42,264200.0,15.4,15.42,15.38,15.42,264200.0
2019-11-18 10:30:00,15.41,15.44,15.41,15.43,208550.0,15.41,15.44,15.41,15.43,208550.0
2019-11-18 10:40:00,15.42,15.46,15.42,15.43,289350.0,15.42,15.46,15.42,15.43,289350.0
2019-11-18 10:50:00,15.44,15.44,15.41,15.42,240700.0,15.44,15.44,15.41,15.42,240700.0
2019-11-18 11:00:00,15.41,15.41,15.33,15.33,315400.0,15.41,15.41,15.33,15.33,315400.0
2019-11-18 11:10:00,15.33,15.4,15.33,15.39,127500.0,15.33,15.4,15.33,15.39,127500.0
2019-11-18 11:20:00,15.4,15.4,15.38,15.38,67500.0,15.4,15.4,15.38,15.38,67500.0
2019-11-18 11:30:00,15.37,15.4,15.37,15.4,150900.0,15.37,15.4,15.37,15.4,150900.0
2019-11-18 11:40:00,15.39,15.39,15.35,15.38,145000.0,15.39,15.39,15.35,15.38,145000.0
2019-11-18 11:50:00,15.39,15.39,15.36,15.38,86350.0,15.39,15.39,15.36,15.38,86350.0
2019-11-18 12:00:00,15.38,15.41,15.38,15.41,94850.0,15.38,15.41,15.38,15.41,94850.0
2019-11-18 12:10:00,15.41,15.41,15.39,15.4,69000.0,15.41,15.41,15.39,15.4,69000.0
2019-11-18 12:20:00,15.41,15.41,15.37,15.38,200000.0,15.41,15.41,15.37,15.38,200000.0
2019-11-18 12:30:00,15.38,15.4,15.37,15.4,111400.0,15.38,15.4,15.37,15.4,111400.0
2019-11-18 12:40:00,15.4,15.41,15.39,15.4,201300.0,15.4,15.41,15.39,15.4,201300.0
2019-11-18 12:50:00,15.4,15.42,15.4,15.42,77850.0,15.4,15.42,15.4,15.42,77850.0
2019-11-18 13:00:00,15.42,15.43,15.42,15.43,55000.0,15.42,15.43,15.42,15.43,55000.0
2019-11-18 13:10:00,15.43,15.43,15.41,15.41,70000.0,15.43,15.43,15.41,15.41,70000.0
2019-11-18 13:20:00,15.41,15.42,15.41,15.41,71250.0,15.41,15.42,15.41,15.41,71250.0
2019-11-18 13:30:00,15.4,15.42,15.4,15.41,134600.0,15.4,15.42,15.4,15.41,134600.0
2019-11-18 13:40:00,15.41,15.42,15.41,15.42,110000.0,15.41,15.42,15.41,15.42,110000.0
2019-11-18 13:50:00,15.42,15.43,15.39,15.39,150600.0,15.42,15.43,15.39,15.39,150600.0
2019-11-18 14:00:00,15.39,15.39,15.38,15.38,82250.0,15.39,15.39,15.38,15.38,82250.0
2019-11-18 14:10:00,15.37,15.4,15.37,15.4,121800.0,15.37,15.4,15.37,15.4,121800.0
2019-11-18 14:20:00,15.39,15.39,15.38,15.38,136000.0,15.39,15.39,15.38,15.38,136000.0
2019-11-18 14:30:00,15.39,15.4,15.38,15.38,104550.0,15.39,15.4,15.38,15.38,104550.0
2019-11-18 14:40:00,15.39,15.39,15.37,15.37,85650.0,15.39,15.39,15.37,15.37,85650.0
2019-11-18 14:50:00,15.37,15.38,15.36,15.38,124600.0,15.37,15.38,15.36,15.38,124600.0
2019-11-18 15:00:00,15.38,15.38,15.38,15.38,89950.0,15.38,15.38,15.38,15.38,89950.0
2019-11-18 15:10:00,15.38,15.39,15.36,15.37,75550.0,15.38,15.39,15.36,15.37,75550.0
2019-11-18 15:20:00,15.37,15.38,15.37,15.38,164550.0,15.37,15.38,15.37,15.38,164550.0
2019-11-18 15:30:00,15.38,15.39,15.37,15.39,245000.0,15.38,15.39,15.37,15.39,245000.0
2019-11-18 15:40:00,15.39,15.4,15.37,15.39,311450.0,15.39,15.4,15.37,15.39,311450.0
2019-11-18 15:50:00,15.39,15.44,15.39,15.42,1123900.0,15.39,15.44,15.39,15.42,1123900.0
2019-11-19 09:30:00,15.42,15.43,15.31,15.37,354500.0,15.42,15.43,15.31,15.37,354500.0
2019-11-19 09:40:00,15.38,15.39,15.31,15.34,350850.0,15.38,15.39,15.31,15.34,350850.0
2019-11-19 09:50:00,15.36,15.38,15.35,15.35,267200.0,15.36,15.38,15.35,15.35,267200.0
2019-11-19 10:00:00,15.36,15.37,15.35,15.35,115000.0,15.36,15.37,15.35,15.35,115000.0
2019-11-19 10:10:00,15.35,15.35,15.32,15.34,47000.0,15.35,15.35,15.32,15.34,47000.0
2019-11-19 10:20:00,15.35,15.35,15.32,15.34,192550.0,15.35,15.35,15.32,15.34,192550.0
2019-11-19 10:30:00,15.34,15.35,15.33,15.33,85000.0,15.34,15.35,15.33,15.33,85000.0
2019-11-19 10:40:00,15.33,15.35,15.31,15.31,105850.0,15.33,15.35,15.31,15.31,105850.0
2019-11-19 10:50:00,15.32,15.32,15.28,15.3,364450.0,15.32,15.32,15.28,15.3,364450.0
2019-11-19 11:00:00,15.29,15.35,15.29,15.35,240900.0,15.29,15.35,15.29,15.35,240900.0
2019-11-19 11:10:00,15.36,15.36,15.34,15.36,233000.0,15.36,15.36,15.34,15.36,233000.0
2019-11-19 11:20:00,15.36,15.39,15.36,15.39,200500.0,15.36,15.39,15.36,15.39,200500.0
2019-11-19 11:30:00,15.39,15.41,15.39,15.41,297750.0,15.39,15.41,15.39,15.41,297750.0
2019-11-19 11:40:00,15.41,15.42,15.4,15.42,143350.0,15.41,15.42,15.4,15.42,143350.0
2019-11-19 11:50:00,15.42,15.43,15.41,15.42,196050.0,15.42,15.43,15.41,15.42,196050.0
2019-11-19 12:00:00,15.41,15.42,15.37,15.38,139250.0,15.41,15.42,15.37,15.38,139250.0
2019-11-19 12:10:00,15.38,15.4,15.38,15.4,114150.0,15.38,15.4,15.38,15.4,114150.0
2019-11-19 12:20:00,15.4,15.41,15.38,15.4,30000.0,15.4,15.41,15.38,15.4,30000.0
2019-11-19 12:30:00,15.39,15.4,15.39,15.4,107500.0,15.39,15.4,15.39,15.4,107500.0
2019-11-19 12:40:00,15.4,15.41,15.4,15.4,81400.0,15.4,15.41,15.4,15.4,81400.0
2019-11-19 12:50:00,15.4,15.4,15.39,15.39,122200.0,15.4,15.4,15.39,15.39,122200.0
2019-11-19 13:00:00,15.39,15.39,15.38,15.38,167250.0,15.39,15.39,15.38,15.38,167250.0
2019-11-19 13:10:00,15.38,15.4,15.38,15.4,189900.0,15.38,15.4,15.38,15.4,189900.0
2019-11-19 13:20:00,15.39,15.41,15.39,15.41,144000.0,15.39,15.41,15.39,15.41,144000.0
2019-11-19 13:30:00,15.41,15.42,15.4,15.42,105000.0,15.41,15.42,15.4,15.42,105000.0
2019-11-19 13:40:00,15.42,15.42,15.41,15.42,95000.0,15.42,15.42,15.41,15.42,95000.0
2019-11-19 13:50:00,15.42,15.44,15.42,15.44,195000.0,15.42,15.44,15.42,15.44,195000.0
2019-11-19 14:00:00,15.44,15.49,15.44,15.49,748050.0,15.44,15.49,15.44,15.49,748050.0
2019-11-19 14:10:00,15.49,15.5,15.48,15.49,242150.0,15.49,15.5,15.48,15.49,242150.0
2019-11-19 14:20:00,15.5,15.5,15.49,15.49,58250.0,15.5,15.5,15.49,15.49,58250.0
2019-11-19 14:30:00,15.49,15.5,15.46,15.46,451650.0,15.49,15.5,15.46,15.46,451650.0
2019-11-19 14:40:00,15.47,15.47,15.44,15.46,476900.0,15.47,15.47,15.44,15.46,476900.0
2019-11-19 14:50:00,15.47,15.47,15.44,15.44,159300.0,15.47,15.47,15.44,15.44,159300.0
2019-11-19 15:00:00,15.44,15.44,15.41,15.41,206000.0,15.44,15.44,15.41,15.41,206000.0
2019-11-19 15:10:00,15.41,15.42,15.38,15.41,238450.0,15.41,15.42,15.38,15.41,238450.0
2019-11-19 15:20:00,15.4,15.4,15.39,15.39,125000.0,15.4,15.4,15.39,15.39,125000.0
2019-11-19 15:30:00,15.39,15.4,15.37,15.37,445850.0,15.39,15.4,15.37,15.37,445850.0
2019-11-19 15:40:00,15.37,15.37,15.33,15.34,396200.0,15.37,15.37,15.33,15.34,396200.0
2019-11-19 15:50:00,15.33,15.34,15.3,15.34,1033550.0,15.33,15.34,15.3,15.34,1033550.0
2019-11-20 09:30:00,15.34,15.49,15.34,15.45,774000.0,15.34,15.49,15.34,15.45,774000.0
2019-11-20 09:40:00,15.45,15.51,15.44,15.5,557950.0,15.45,15.51,15.44,15.5,557950.0
2019-11-20 09:50:00,15.48,15.55,15.48,15.55,316500.0,15.48,15.55,15.48,15.55,316500.0
2019-11-20 10:00:00,15.54,15.57,15.48,15.5,473850.0,15.54,15.57,15.48,15.5,473850.0
2019-11-20 10:10:00,15.5,15.53,15.48,15.48,215000.0,15.5,15.53,15.48,15.48,215000.0
2019-11-20 10:20:00,15.47,15.53,15.47,15.53,134000.0,15.47,15.53,15.47,15.53,134000.0
2019-11-20 10:30:00,15.53,15.53,15.46,15.48,401500.0,15.53,15.53,15.46,15.48,401500.0
2019-11-20 10:40:00,15.47,15.47,15.44,15.45,107500.0,15.47,15.47,15.44,15.45,107500.0
2019-11-20 10:50:00,15.43,15.45,15.42,15.43,165000.0,15.43,15.45,15.42,15.43,165000.0
2019-11-20 11:00:00,15.43,15.43,15.37,15.37,210100.0,15.43,15.43,15.37,15.37,210100.0
2019-11-20 11:10:00,15.38,15.42,15.37,15.41,175050.0,15.38,15.42,15.37,15.41,175050.0
2019-11-20 11:20:00,15.41,15.43,15.41,15.43,200500.0,15.41,15.43,15.41,15.43,200500.0
2019-11-20 11:30:00,15.43,15.44,15.43,15.43,110400.0,15.43,15.44,15.43,15.43,110400.0
2019-11-20 11:40:00,15.43,15.44,15.42,15.42,134100.0,15.43,15.44,15.42,15.42,134100.0
2019-11-20 11:50:00,15.42,15.45,15.42,15.44,59100.0,15.42,15.45,15.42,15.44,59100.0
2019-11-20 12:00:00,15.44,15.47,15.43,15.46,293000.0,15.44,15.47,15.43,15.46,293000.0
2019-11-20 12:10:00,15.46,15.46,15.44,15.45,201550.0,15.46,15.46,15.44,15.45,201550.0
2019-11-20 12:20:00,15.45,15.45,15.44,15.44,64750.0,15.45,15.45,15.44,15.44,64750.0
2019-11-20 12:30:00,15.42,15.45,15.42,15.44,272500.0,15.42,15.45,15.42,15.44,272500.0
2019-11-20 12:40:00,15.44,15.44,15.43,15.44,97150.0,15.44,15.44,15.43,15.44,97150.0
2019-11-20 12:50:00,15.43,15.43,15.4,15.4,368800.0,15.43,15.43,15.4,15.4,368800.0
2019-11-20 13:00:00,15.42,15.42,15.4,15.4,150600.0,15.42,15.42,15.4,15.4,150600.0
2019-11-20 13:10:00,15.4,15.41,15.35,15.38,365250.0,15.4,15.41,15.35,15.38,365250.0
2019-11-20 13:20:00,15.38,15.39,15.37,15.38,102850.0,15.38,15.39,15.37,15.38,102850.0
2019-11-20 13:30:00,15.37,15.37,15.36,15.36,82400.0,15.37,15.37,15.36,15.36,82400.0
2019-11-20 13:40:00,15.35,15.38,15.35,15.37,145000.0,15.35,15.38,15.35,15.37,145000.0
2019-11-20 13:50:00,15.38,15.39,15.36,15.39,224050.0,15.38,15.39,15.36,15.39,224050.0
2019-11-20 14:00:00,15.4,15.4,15.36,15.37,115000.0,15.4,15.4,15.36,15.37,115000.0
2019-11-20 14:10:00,15.36,15.38,15.36,15.38,117200.0,15.36,15.38,15.36,15.38,117200.0
2019-11-20 14:20:00,15.39,15.42,15.39,15.42,91600.0,15.39,15.42,15.39,15.42,91600.0
2019-11-20 14:30:00,15.42,15.43,15.41,15.43,44000.0,15.42,15.43,15.41,15.43,44000.0
2019-11-20 14:40:00,15.44,15.45,15.43,15.44,372600.0,15.44,15.45,15.43,15.44,372600.0
2019-11-20 14:50:00,15.45,15.46,15.44,15.45,85000.0,15.45,15.46,15.44,15.45,85000.0
2019-11-20 15:00:00,15.46,15.47,15.45,15.46,120100.0,15.46,15.47,15.45,15.46,120100.0
2019-11-20 15:10:00,15.45,15.48,15.45,15.47,92500.0,15.45,15.48,15.45,15.47,92500.0
2019-11-20 15:20:00,15.47,15.48,15.47,15.47,90000.0,15.47,15.48,15.47,15.47,90000.0
2019-11-20 15:30:00,15.46,15.47,15.46,15.47,135000.0,15.46,15.47,15.46,15.47,135000.0
2019-11-20 15:40:00,15.47,15.52,15.47,15.52,290000.0,15.47,15.52,15.47,15.52,290000.0
2019-11-20 15:50:00,15.51,15.52,15.49,15.52,796650.0,15.51,15.52,15.49,15.52,796650.0
2019-11-21 09:30:00,15.54,15.59,15.54,15.58,572500.0,15.54,15.59,15.54,15.58,572500.0
2019-11-21 09:40:00,15.6,15.62,15.58,15.6,383650.0,15.6,15.62,15.58,15.6,383650.0
2019-11-21 09:50:00,15.6,15.63,15.6,15.62,511250.0,15.6,15.63,15.6,15.62,511250.0
2019-11-21 10:00:00,15.61,15.63,15.59,15.61,328700.0,15.61,15.63,15.59,15.61,328700.0
2019-11-21 10:10:00,15.6,15.6,15.46,15.48,339800.0,15.6,15.6,15.46,15.48,339800.0
2019-11-21 10:20:00,15.47,15.5,15.46,15.47,225250.0,15.47,15.5,15.46,15.47,225250.0
2019-11-21 10:30:00,15.46,15.46,15.43,15.46,212200.0,15.46,15.46,15.43,15.46,212200.0
2019-11-21 10:40:00,15.46,15.47,15.46,15.47,52500.0,15.46,15.47,15.46,15.47,52500.0
2019-11-21 10:50:00,15.47,15.5,15.47,15.5,96300.0,15.47,15.5,15.47,15.5,96300.0
2019-11-21 11:00:00,15.5,15.56,15.5,15.54,173750.0,15.5,15.56,15.5,15.54,173750.0
2019-11-21 11:10:00,15.53,15.54,15.52,15.54,129250.0,15.53,15.54,15.52,15.54,129250.0
2019-11-21 11:20:00,15.54,15.54,15.52,15.53,138550.0,15.54,15.54,15.52,15.53,138550.0
2019-11-21 11:30:00,15.52,15.53,15.51,15.52,109350.0,15.52,15.53,15.51,15.52,109350.0
2019-11-21 11:40:00,15.52,15.54,15.51,15.52,100800.0,15.52,15.54,15.51,15.52,100800.0
2019-11-21 11:50:00,15.51,15.53,15.49,15.53,114100.0,15.51,15.53,15.49,15.53,114100.0
2019-11-21 12:00:00,15.53,15.53,15.5,15.5,88700.0,15.53,15.53,15.5,15.5,88700.0
2019-11-21 12:10:00,15.5,15.5,15.44,15.44,102900.0,15.5,15.5,15.44,15.44,102900.0
2019-11-21 12:20:00,15.44,15.44,15.42,15.43,193500.0,15.44,15.44,15.42,15.43,193500.0
2019-11-21 12:30:00,15.43,15.48,15.43,15.48,70000.0,15.43,15.48,15.43,15.48,70000.0
2019-11-21 12:40:00,15.47,15.47,15.45,15.45,55000.0,15.47,15.47,15.45,15.45,55000.0
2019-11-21 12:50:00,15.46,15.47,15.45,15.47,82500.0,15.46,15.47,15.45,15.47,82500.0
2019-11-21 13:00:00,15.48,15.49,15.47,15.48,115000.0,15.48,15.49,15.47,15.48,115000.0
2019-11-21 13:10:00,15.48,15.48,15.47,15.47,50000.0,15.48,15.48,15.47,15.47,50000.0
2019-11-21 13:20:00,15.47,15.47,15.45,15.47,51250.0,15.47,15.47,15.45,15.47,51250.0
2019-11-21 13:30:00,15.46,15.47,15.46,15.47,30000.0,15.46,15.47,15.46,15.47,30000.0
2019-11-21 13:40:00,15.45,15.45,15.43,15.44,170750.0,15.45,15.45,15.43,15.44,170750.0
2019-11-21 13:50:00,15.44,15.44,15.42,15.42,45100.0,15.44,15.44,15.42,15.42,45100.0
2019-11-21 14:00:00,15.42,15.43,15.4,15.43,73600.0,15.42,15.43,15.4,15.43,73600.0
2019-11-21 14:10:00,15.43,15.43,15.42,15.43,98200.0,15.43,15.43,15.42,15.43,98200.0
2019-11-21 14:20:00,15.43,15.43,15.42,15.43,87500.0,15.43,15.43,15.42,15.43,87500.0
2019-11-21 14:30:00,15.43,15.47,15.43,15.47,161050.0,15.43,15.47,15.43,15.47,161050.0
2019-11-21 14:40:00,15.46,15.46,15.44,15.45,130400.0,15.46,15.46,15.44,15.45,130400.0
2019-11-21 14:50:00,15.44,15.44,15.43,15.44,137550.0,15.44,15.44,15.43,15.44,137550.0
2019-11-21 15:00:00,15.45,15.47,15.45,15.46,79300.0,15.45,15.47,15.45,15.46,79300.0
2019-11-21 15:10:00,15.46,15.47,15.45,15.45,224200.0,15.46,15.47,15.45,15.45,224200.0
2019-11-21 15:20:00,15.45,15.46,15.44,15.46,86100.0,15.45,15.46,15.44,15.46,86100.0
2019-11-21 15:30:00,15.46,15.46,15.44,15.46,534450.0,15.46,15.46,15.44,15.46,534450.0
2019-11-21 15:40:00,15.46,15.49,15.45,15.49,304950.0,15.46,15.49,15.45,15.49,304950.0
2019-11-21 15:50:00,15.47,15.48,15.44,15.47,1109350.0,15.47,15.48,15.44,15.47,1109350.0
2019-11-22 09:30:00,15.46,15.51,15.43,15.45,185750.0,15.46,15.51,15.43,15.45,185750.0
2019-11-22 09:40:00,15.46,15.47,15.43,15.45,95000.0,15.46,15.47,15.43,15.45,95000.0
2019-11-22 09:50:00,15.43,15.44,15.41,15.43,234900.0,15.43,15.44,15.41,15.43,234900.0
2019-11-22 10:00:00,15.42,15.52,15.42,15.5,260900.0,15.42,15.52,15.42,15.5,260900.0
2019-11-22 10:10:00,15.5,15.52,15.47,15.49,199050.0,15.5,15.52,15.47,15.49,199050.0
2019-11-22 10:20:00,15.47,15.48,15.46,15.46,64950.0,15.47,15.48,15.46,15.46,64950.0
2019-11-22 10:30:00,15.45,15.46,15.43,15.43,183750.0,15.45,15.46,15.43,15.43,183750.0
2019-11-22 10:40:00,15.44,15.47,15.44,15.47,40000.0,15.44,15.47,15.44,15.47,40000.0
2019-11-22 10:50:00,15.48,15.49,15.48,15.49,70000.0,15.48,15.49,15.48,15.49,70000.0
2019-11-22 11:00:00,15.5,15.51,15.48,15.48,104950.0,15.5,15.51,15.48,15.48,104950.0
2019-11-22 11:10:00,15.49,15.49,15.47,15.47,20000.0,15.49,15.49,15.47,15.47,20000.0
2019-11-22 11:20:00,15.46,15.46,15.44,15.45,55400.0,15.46,15.46,15.44,15.45,55400.0
2019-11-22 11:30:00,15.44,15.45,15.44,15.45,45800.0,15.44,15.45,15.44,15.45,45800.0
2019-11-22 11:40:00,15.45,15.47,15.45,15.47,25000.0,15.45,15.47,15.45,15.47,25000.0
2019-11-22 11:50:00,15.47,15.49,15.47,15.48,86250.0,15.47,15.49,15.47,15.48,86250.0
2019-11-22 12:00:00,15.48,15.48,15.46,15.46,48000.0,15.48,15.48,15.46,15.46,48000.0
2019-11-22 12:10:00,15.46,15.47,15.46,15.47,65000.0,15.46,15.47,15.46,15.47,65000.0
2019-11-22 12:20:00,15.48,15.48,15.47,15.48,120000.0,15.48,15.48,15.47,15.48,120000.0
2019-11-22 12:30:00,15.49,15.5,15.48,15.49,82750.0,15.49,15.5,15.48,15.49,82750.0
2019-11-22 12:40:00,15.48,15.51,15.48,15.51,125450.0,15.48,15.51,15.48,15.51,125450.0
2019-11-22 12:50:00,15.5,15.51,15.5,15.5,40000.0,15.5,15.51,15.5,15.5,40000.0
2019-11-22 13:00:00,15.5,15.51,15.5,15.51,15000.0,15.5,15.51,15.5,15.51,15000.0
2019-11-22 13:10:00,15.51,15.53,15.51,15.53,210050.0,15.51,15.53,15.51,15.53,210050.0
2019-11-22 13:20:00,15.53,15.55,15.53,15.55,99000.0,15.53,15.55,15.53,15.55,99000.0
2019-11-22 13:30:00,15.55,15.56,15.54,15.54,65000.0,15.55,15.56,15.54,15.54,65000.0
2019-11-22 13:40:00,15.54,15.54,15.54,15.54,25000.0,15.54,15.54,15.54,15.54,25000.0
2019-11-22 13:50:00,15.54,15.54,15.52,15.54,203800.0,15.54,15.54,15.52,15.54,203800.0
2019-11-22 14:00:00,15.54,15.54,15.53,15.53,65100.0,15.54,15.54,15.53,15.53,65100.0
2019-11-22 14:10:00,15.52,15.53,15.51,15.51,52500.0,15.52,15.53,15.51,15.51,52500.0
2019-11-22 14:20:00,15.52,15.52,15.52,15.52,20000.0,15.52,15.52,15.52,15.52,20000.0
2019-11-22 14:30:00,15.51,15.51,15.51,15.51,15000.0,15.51,15.51,15.51,15.51,15000.0
2019-11-22 14:40:00,15.51,15.52,15.51,15.52,111800.0,15.51,15.52,15.51,15.52,111800.0
2019-11-22 14:50:00,15.52,15.52,15.5,15.5,214950.0,15.52,15.52,15.5,15.5,214950.0
2019-11-22 15:00:00,15.51,15.51,15.49,15.51,105000.0,15.51,15.51,15.49,15.51,105000.0
2019-11-22 15:10:00,15.5,15.5,15.49,15.49,31250.0,15.5,15.5,15.49,15.49,31250.0
2019-11-22 15:20:00,15.49,15.49,15.47,15.47,96150.0,15.49,15.49,15.47,15.47,96150.0
2019-11-22 15:30:00,15.48,15.48,15.46,15.46,196600.0,15.48,15.48,15.46,15.46,196600.0
2019-11-22 15:40:00,15.46,15.46,15.44,15.45,219550.0,15.46,15.46,15.44,15.45,219550.0
2019-11-22 15:50:00,15.45,15.48,15.44,15.45,685750.0,15.45,15.48,15.44,15.45,685750.0
2019-11-25 09:30:00,15.5,15.66,15.5,15.58,548000.0,15.5,15.66,15.5,15.58,548000.0
2019-11-25 09:40:00,15.6,15.62,15.57,15.58,424350.0,15.6,15.62,15.57,15.58,424350.0
2019-11-25 09:50:00,15.58,15.61,15.58,15.6,154300.0,15.58,15.61,15.58,15.6,154300.0
2019-11-25 10:00:00,15.6,15.62,15.59,15.62,148750.0,15.6,15.62,15.59,15.62,148750.0
2019-11-25 10:10:00,15.61,15.61,15.56,15.56,190150.0,15.61,15.61,15.56,15.56,190150.0
2019-11-25 10:20:00,15.56,15.6,15.56,15.6,88750.0,15.56,15.6,15.56,15.6,88750.0
2019-11-25 10:30:00,15.61,15.66,15.61,15.66,201750.0,15.61,15.66,15.61,15.66,201750.0
2019-11-25 10:40:00,15.65,15.67,15.63,15.67,305000.0,15.65,15.67,15.63,15.67,305000.0
2019-11-25 10:50:00,15.68,15.7,15.66,15.68,190000.0,15.68,15.7,15.66,15.68,190000.0
2019-11-25 11:00:00,15.67,15.68,15.66,15.68,235900.0,15.67,15.68,15.66,15.68,235900.0
2019-11-25 11:10:00,15.68,15.68,15.67,15.68,85150.0,15.68,15.68,15.67,15.68,85150.0
2019-11-25 11:20:00,15.68,15.72,15.68,15.72,414700.0,15.68,15.72,15.68,15.72,414700.0
2019-11-25 11:30:00,15.72,15.73,15.7,15.7,280400.0,15.72,15.73,15.7,15.7,280400.0
2019-11-25 11:40:00,15.72,15.75,15.72,15.74,298400.0,15.72,15.75,15.72,15.74,298400.0
2019-11-25 11:50:00,15.75,15.75,15.74,15.74,265000.0,15.75,15.75,15.74,15.74,265000.0
2019-11-25 12:00:00,15.74,15.74,15.72,15.74,166700.0,15.74,15.74,15.72,15.74,166700.0
2019-11-25 12:10:00,15.74,15.75,15.73,15.73,122500.0,15.74,15.75,15.73,15.73,122500.0
2019-11-25 12:20:00,15.74,15.75,15.74,15.74,91300.0,15.74,15.75,15.74,15.74,91300.0
2019-11-25 12:30:00,15.74,15.74,15.72,15.72,85000.0,15.74,15.74,15.72,15.72,85000.0
2019-11-25 12:40:00,15.72,15.73,15.69,15.73,107850.0,15.72,15.73,15.69,15.73,107850.0
2019-11-25 12:50:00,15.72,15.73,15.72,15.73,76150.0,15.72,15.73,15.72,15.73,76150.0
2019-11-25 13:00:00,15.74,15.74,15.74,15.74,42850.0,15.74,15.74,15.74,15.74,42850.0
2019-11-25 13:10:00,15.73,15.74,15.72,15.72,30450.0,15.73,15.74,15.72,15.72,30450.0
2019-11-25 13:20:00,15.73,15.73,15.72,15.73,75150.0,15.73,15.73,15.72,15.73,75150.0
2019-11-25 13:30:00,15.73,15.73,15.73,15.73,48750.0,15.73,15.73,15.73,15.73,48750.0
2019-11-25 13:40:00,15.73,15.73,15.72,15.72,62600.0,15.73,15.73,15.72,15.72,62600.0
2019-11-25 13:50:00,15.73,15.73,15.72,15.72,107350.0,15.73,15.73,15.72,15.72,107350.0
2019-11-25 14:00:00,15.72,15.74,15.72,15.74,171000.0,15.72,15.74,15.72,15.74,171000.0
2019-11-25 14:10:00,15.74,15.75,15.74,15.75,194150.0,15.74,15.75,15.74,15.75,194150.0
2019-11-25 14:20:00,15.75,15.75,15.73,15.74,257700.0,15.75,15.75,15.73,15.74,257700.0
2019-11-25 14:30:00,15.74,15.74,15.72,15.74,227750.0,15.74,15.74,15.72,15.74,227750.0
2019-11-25 14:40:00,15.74,15.75,15.73,15.75,109050.0,15.74,15.75,15.73,15.75,109050.0
2019-11-25 14:50:00,15.74,15.75,15.73,15.74,85000.0,15.74,15.75,15.73,15.74,85000.0
2019-11-25 15:00:00,15.73,15.74,15.73,15.74,40000.0,15.73,15.74,15.73,15.74,40000.0
2019-11-25 15:10:00,15.74,15.74,15.73,15.74,79900.0,15.74,15.74,15.73,15.74,79900.0
2019-11-25 15:20:00,15.74,15.75,15.74,15.74,165100.0,15.74,15.75,15.74,15.74,165100.0
2019-11-25 15:30:00,15.73,15.74,15.71,15.72,318100.0,15.73,15.74,15.71,15.72,318100.0
2019-11-25 15:40:00,15.72,15.72,15.68,15.71,382800.0,15.72,15.72,15.68,15.71,382800.0
2019-11-25 15:50:00,15.7,15.74,15.69,15.73,985350.0,15.7,15.74,15.69,15.73,985350.0
2019-11-26 09:30:00,15.98,16.17,15.98,16.16,2607450.0,15.98,16.17,15.98,16.16,2607450.0
2019-11-26 09:40:00,16.16,16.16,16.07,16.08,806650.0,16.16,16.16,16.07,16.08,806650.0
2019-11-26 09:50:00,16.09,16.1,16.07,16.09,236450.0,16.09,16.1,16.07,16.09,236450.0
2019-11-26 10:00:00,16.09,16.14,16.08,16.09,622000.0,16.09,16.14,16.08,16.09,622000.0
2019-11-26 10:10:00,16.1,16.13,16.1,16.12,223100.0,16.1,16.13,16.1,16.12,223100.0
2019-11-26 10:20:00,16.12,16.13,16.12,16.12,223450.0,16.12,16.13,16.12,16.12,223450.0
2019-11-26 10:30:00,16.11,16.17,16.1,16.17,509250.0,16.11,16.17,16.1,16.17,509250.0
2019-11-26 10:40:00,16.18,16.21,16.16,16.19,783300.0,16.18,16.21,16.16,16.19,783300.0
2019-11-26 10:50:00,16.19,16.24,16.18,16.24,463200.0,16.19,16.24,16.18,16.24,463200.0
2019-11-26 11:00:00,16.23,16.24,16.21,16.21,411600.0,16.23,16.24,16.21,16.21,411600.0
2019-11-26 11:10:00,16.21,16.22,16.18,16.21,270050.0,16.21,16.22,16.18,16.21,270050.0
2019-11-26 11:20:00,16.21,16.23,16.2,16.2,180800.0,16.21,16.23,16.2,16.2,180800.0
2019-11-26 11:30:00,16.2,16.22,16.18,16.2,286600.0,16.2,16.22,16.18,16.2,286600.0
2019-11-26 11:40:00,16.21,16.22,16.21,16.22,100400.0,16.21,16.22,16.21,16.22,100400.0
2019-11-26 11:50:00,16.22,16.23,16.21,16.22,184250.0,16.22,16.23,16.21,16.22,184250.0
2019-11-26 12:00:00,16.21,16.23,16.21,16.21,166400.0,16.21,16.23,16.21,16.21,166400.0
2019-11-26 12:10:00,16.22,16.22,16.21,16.21,155000.0,16.22,16.22,16.21,16.21,155000.0
2019-11-26 12:20:00,16.21,16.23,16.2,16.21,339650.0,16.21,16.23,16.2,16.21,339650.0
2019-11-26 12:30:00,16.21,16.22,16.21,16.21,186000.0,16.21,16.22,16.21,16.21,186000.0
2019-11-26 12:40:00,16.21,16.21,16.19,16.19,152550.0,16.21,16.21,16.19,16.19,152550.0
2019-11-26 12:50:00,16.19,16.21,16.18,16.21,198650.0,16.19,16.21,16.18,16.21,198650.0
2019-11-26 13:00:00,16.21,16.22,16.2,16.21,141050.0,16.21,16.22,16.2,16.21,141050.0
2019-11-26 13:10:00,16.21,16.22,16.2,16.21,222400.0,16.21,16.22,16.2,16.21,222400.0
2019-11-26 13:20:00,16.22,16.23,16.21,16.22,443800.0,16.22,16.23,16.21,16.22,443800.0
2019-11-26 13:30:00,16.22,16.23,16.21,16.22,311400.0,16.22,16.23,16.21,16.22,311400.0
2019-11-26 13:40:00,16.21,16.22,16.21,16.22,199650.0,16.21,16.22,16.21,16.22,199650.0
2019-11-26 13:50:00,16.22,16.22,16.2,16.2,123100.0,16.22,16.22,16.2,16.2,123100.0
2019-11-26 14:00:00,16.2,16.21,16.2,16.2,75000.0,16.2,16.21,16.2,16.2,75000.0
2019-11-26 14:10:00,16.2,16.23,16.2,16.23,191600.0,16.2,16.23,16.2,16.23,191600.0
2019-11-26 14:20:00,16.22,16.22,16.22,16.22,58300.0,16.22,16.22,16.22,16.22,58300.0
2019-11-26 14:30:00,16.22,16.22,16.2,16.21,253300.0,16.22,16.22,16.2,16.21,253300.0
2019-11-26 14:40:00,16.22,16.25,16.22,16.24,370650.0,16.22,16.25,16.22,16.24,370650.0
2019-11-26 14:50:00,16.24,16.27,16.24,16.27,400450.0,16.24,16.27,16.24,16.27,400450.0
2019-11-26 15:00:00,16.26,16.27,16.24,16.27,320200.0,16.26,16.27,16.24,16.27,320200.0
2019-11-26 15:10:00,16.27,16.27,16.26,16.27,324350.0,16.27,16.27,16.26,16.27,324350.0
2019-11-26 15:20:00,16.27,16.27,16.25,16.26,228750.0,16.27,16.27,16.25,16.26,228750.0
2019-11-26 15:30:00,16.25,16.3,16.25,16.29,775050.0,16.25,16.3,16.25,16.29,775050.0
2019-11-26 15:40:00,16.29,16.31,16.28,16.31,829600.0,16.29,16.31,16.28,16.31,829600.0
2019-11-26 15:50:00,16.3,16.33,16.3,16.31,1814600.0,16.3,16.33,16.3,16.31,1814600.0
2019-11-27 09:30:00,16.34,16.36,16.22,16.26,1243350.0,16.34,16.36,16.22,16.26,1243350.0
2019-11-27 09:40:00,16.26,16.28,16.21,16.27,536200.0,16.26,16.28,16.21,16.27,536200.0
2019-11-27 09:50:00,16.29,16.34,16.28,16.32,553500.0,16.29,16.34,16.28,16.32,553500.0
2019-11-27 10:00:00,16.33,16.33,16.29,16.32,313200.0,16.33,16.33,16.29,16.32,313200.0
2019-11-27 10:10:00,16.31,16.34,16.31,16.31,369700.0,16.31,16.34,16.31,16.31,369700.0
2019-11-27 10:20:00,16.31,16.31,16.31,16.31,70450.0,16.31,16.31,16.31,16.31,70450.0
2019-11-27 10:30:00,16.3,16.32,16.3,16.32,95250.0,16.3,16.32,16.3,16.32,95250.0
2019-11-27 10:40:00,16.31,16.33,16.31,16.33,134650.0,16.31,16.33,16.31,16.33,134650.0
2019-11-27 10:50:00,16.32,16.33,16.31,16.32,133250.0,16.32,16.33,16.31,16.32,133250.0
2019-11-27 11:00:00,16.33,16.35,16.32,16.32,190300.0,16.33,16.35,16.32,16.32,190300.0
2019-11-27 11:10:00,16.32,16.34,16.32,16.34,64750.0,16.32,16.34,16.32,16.34,64750.0
2019-11-27 11:20:00,16.33,16.35,16.33,16.35,61500.0,16.33,16.35,16.33,16.35,61500.0
2019-11-27 11:30:00,16.35,16.36,16.34,16.36,108700.0,16.35,16.36,16.34,16.36,108700.0
2019-11-27 11:40:00,16.36,16.42,16.36,16.4,608200.0,16.36,16.42,16.36,16.4,608200.0
2019-11-27 11:50:00,16.4,16.42,16.39,16.42,136750.0,16.4,16.42,16.39,16.42,136750.0
2019-11-27 12:00:00,16.42,16.44,16.42,16.42,323850.0,16.42,16.44,16.42,16.42,323850.0
2019-11-27 12:10:00,16.42,16.42,16.39,16.4,160150.0,16.42,16.42,16.39,16.4,160150.0
2019-11-27 12:20:00,16.39,16.39,16.37,16.38,156900.0,16.39,16.39,16.37,16.38,156900.0
2019-11-27 12:30:00,16.39,16.41,16.38,16.38,140550.0,16.39,16.41,16.38,16.38,140550.0
2019-11-27 12:40:00,16.39,16.39,16.37,16.38,85550.0,16.39,16.39,16.37,16.38,85550.0
2019-11-27 12:50:00,16.38,16.39,16.37,16.38,62550.0,16.38,16.39,16.37,16.38,62550.0
2019-11-27 13:00:00,16.39,16.39,16.37,16.37,85000.0,16.39,16.39,16.37,16.37,85000.0
2019-11-27 13:10:00,16.37,16.38,16.37,16.37,55900.0,16.37,16.38,16.37,16.37,55900.0
2019-11-27 13:20:00,16.37,16.37,16.36,16.36,55000.0,16.37,16.37,16.36,16.36,55000.0
2019-11-27 13:30:00,16.36,16.37,16.36,16.37,65000.0,16.36,16.37,16.36,16.37,65000.0
2019-11-27 13:40:00,16.38,16.4,16.38,16.39,90800.0,16.38,16.4,16.38,16.39,90800.0
2019-11-27 13:50:00,16.39,16.4,16.37,16.38,146650.0,16.39,16.4,16.37,16.38,146650.0
2019-11-27 14:00:00,16.38,16.39,16.36,16.37,162500.0,16.38,16.39,16.36,16.37,162500.0
2019-11-27 14:10:00,16.38,16.38,16.36,16.36,65100.0,16.38,16.38,16.36,16.36,65100.0
2019-11-27 14:20:00,16.36,16.38,16.35,16.36,446900.0,16.36,16.38,16.35,16.36,446900.0
2019-11-27 14:30:00,16.35,16.35,16.32,16.33,95900.0,16.35,16.35,16.32,16.33,95900.0
2019-11-27 14:40:00,16.32,16.33,16.31,16.33,529300.0,16.32,16.33,16.31,16.33,529300.0
2019-11-27 14:50:00,16.33,16.33,16.31,16.32,81900.0,16.33,16.33,16.31,16.32,81900.0
2019-11-27 15:00:00,16.32,16.33,16.32,16.33,61150.0,16.32,16.33,16.32,16.33,61150.0
2019-11-27 15:10:00,16.33,16.35,16.33,16.35,101800.0,16.33,16.35,16.33,16.35,101800.0
2019-11-27 15:20:00,16.35,16.36,16.34,16.35,107950.0,16.35,16.36,16.34,16.35,107950.0
2019-11-27 15:30:00,16.35,16.36,16.34,16.36,141100.0,16.35,16.36,16.34,16.36,141100.0
2019-11-27 15:40:00,16.35,16.37,16.34,16.34,286350.0,16.35,16.37,16.34,16.34,286350.0
2019-11-27 15:50:00,16.34,16.35,16.32,16.34,631950.0,16.34,16.35,16.32,16.34,631950.0
2019-11-29 09:30:00,16.43,16.51,16.41,16.46,1169350.0,16.43,16.51,16.41,16.46,1169350.0
2019-11-29 09:40:00,16.44,16.44,16.37,16.38,364850.0,16.44,16.44,16.37,16.38,364850.0
2019-11-29 09:50:00,16.38,16.44,16.37,16.43,269650.0,16.38,16.44,16.37,16.43,269650.0
2019-11-29 10:00:00,16.42,16.48,16.42,16.47,160300.0,16.42,16.48,16.42,16.47,160300.0
2019-11-29 10:10:00,16.47,16.49,16.47,16.48,312250.0,16.47,16.49,16.47,16.48,312250.0
2019-11-29 10:20:00,16.47,16.48,16.46,16.47,394000.0,16.47,16.48,16.46,16.47,394000.0
2019-11-29 10:30:00,16.47,16.47,16.42,16.42,373350.0,16.47,16.47,16.42,16.42,373350.0
2019-11-29 10:40:00,16.42,16.43,16.41,16.42,291650.0,16.42,16.43,16.41,16.42,291650.0
2019-11-29 10:50:00,16.42,16.43,16.41,16.42,152500.0,16.42,16.43,16.41,16.42,152500.0
2019-11-29 11:00:00,16.42,16.45,16.41,16.45,242550.0,16.42,16.45,16.41,16.45,242550.0
2019-11-29 11:10:00,16.45,16.45,16.44,16.44,213600.0,16.45,16.45,16.44,16.44,213600.0
2019-11-29 11:20:00,16.44,16.45,16.42,16.42,133750.0,16.44,16.45,16.42,16.42,133750.0
2019-11-29 11:30:00,16.43,16.44,16.42,16.43,85600.0,16.43,16.44,16.42,16.43,85600.0
2019-11-29 11:40:00,16.42,16.43,16.4,16.4,143600.0,16.42,16.43,16.4,16.4,143600.0
2019-11-29 11:50:00,16.4,16.43,16.4,16.42,131450.0,16.4,16.43,16.4,16.42,131450.0
2019-11-29 12:00:00,16.42,16.42,16.39,16.39,90000.0,16.42,16.42,16.39,16.39,90000.0
2019-11-29 12:10:00,16.39,16.4,16.35,16.35,280750.0,16.39,16.4,16.35,16.35,280750.0
2019-11-29 12:20:00,16.35,16.36,16.34,16.34,124300.0,16.35,16.36,16.34,16.34,124300.0
2019-11-29 12:30:00,16.34,16.36,16.34,16.34,274950.0,16.34,16.36,16.34,16.34,274950.0
2019-11-29 12:40:00,16.34,16.34,16.31,16.31,295850.0,16.34,16.34,16.31,16.31,295850.0
2019-11-29 12:50:00,16.3,16.31,16.25,16.29,1490700.0,16.3,16.31,16.25,16.29,1490700.0
2019-12-02 09:30:00,16.26,16.27,16.14,16.17,1072250.0,16.26,16.27,16.14,16.17,1072250.0
2019-12-02 09:40:00,16.15,16.17,16.08,16.1,691150.0,16.15,16.17,16.08,16.1,691150.0
2019-12-02 09:50:00,16.09,16.09,16.05,16.06,359500.0,16.09,16.09,16.05,16.06,359500.0
2019-12-02 10:00:00,16.04,16.05,15.96,16.0,397700.0,16.04,16.05,15.96,16.0,397700.0
2019-12-02 10:10:00,16.0,16.13,16.0,16.1,440300.0,16.0,16.13,16.0,16.1,440300.0
2019-12-02 10:20:00,16.1,16.13,16.08,16.13,232850.0,16.1,16.13,16.08,16.13,232850.0
2019-12-02 10:30:00,16.14,16.14,16.08,16.11,252450.0,16.14,16.14,16.08,16.11,252450.0
2019-12-02 10:40:00,16.09,16.09,16.05,16.06,122500.0,16.09,16.09,16.05,16.06,122500.0
2019-12-02 10:50:00,16.05,16.06,16.02,16.03,265950.0,16.05,16.06,16.02,16.03,265950.0
2019-12-02 11:00:00,16.02,16.06,16.02,16.05,208600.0,16.02,16.06,16.02,16.05,208600.0
2019-12-02 11:10:00,16.04,16.08,16.04,16.07,160150.0,16.04,16.08,16.04,16.07,160150.0
2019-12-02 11:20:00,16.08,16.08,16.05,16.06,88250.0,16.08,16.08,16.05,16.06,88250.0
2019-12-02 11:30:00,16.05,16.06,16.05,16.06,122050.0,16.05,16.06,16.05,16.06,122050.0
2019-12-02 11:40:00,16.07,16.12,16.06,16.11,349100.0,16.07,16.12,16.06,16.11,349100.0
2019-12-02 11:50:00,16.12,16.16,16.12,16.13,115000.0,16.12,16.16,16.12,16.13,115000.0
2019-12-02 12:00:00,16.15,16.19,16.13,16.16,228450.0,16.15,16.19,16.13,16.16,228450.0
2019-12-02 12:10:00,16.17,16.19,16.17,16.18,122500.0,16.17,16.19,16.17,16.18,122500.0
2019-12-02 12:20:00,16.18,16.18,16.14,16.14,124050.0,16.18,16.18,16.14,16.14,124050.0
2019-12-02 12:30:00,16.12,16.15,16.12,16.13,91050.0,16.12,16.15,16.12,16.13,91050.0
2019-12-02 12:40:00,16.13,16.14,16.12,16.13,55500.0,16.13,16.14,16.12,16.13,55500.0
2019-12-02 12:50:00,16.12,16.12,16.09,16.09,56550.0,16.12,16.12,16.09,16.09,56550.0
2019-12-02 13:00:00,16.09,16.13,16.09,16.13,181250.0,16.09,16.13,16.09,16.13,181250.0
2019-12-02 13:10:00,16.13,16.17,16.13,16.17,166000.0,16.13,16.17,16.13,16.17,166000.0
2019-12-02 13:20:00,16.17,16.22,16.17,16.22,261450.0,16.17,16.22,16.17,16.22,261450.0
2019-12-02 13:30:00,16.22,16.23,16.2,16.22,270150.0,16.22,16.23,16.2,16.22,270150.0
2019-12-02 13:40:00,16.22,16.23,16.21,16.21,100000.0,16.22,16.23,16.21,16.21,100000.0
2019-12-02 13:50:00,16.21,16.22,16.2,16.2,162500.0,16.21,16.22,16.2,16.2,162500.0
2019-12-02 14:00:00,16.21,16.22,16.19,16.21,121750.0,16.21,16.22,16.19,16.21,121750.0
2019-12-02 14:10:00,16.21,16.23,16.21,16.22,288100.0,16.21,16.23,16.21,16.22,288100.0
2019-12-02 14:20:00,16.22,16.25,16.22,16.24,148650.0,16.22,16.25,16.22,16.24,148650.0
2019-12-02 14:30:00,16.25,16.25,16.22,16.23,116200.0,16.25,16.25,16.22,16.23,116200.0
2019-12-02 14:40:00,16.24,16.27,16.24,16.26,117800.0,16.24,16.27,16.24,16.26,117800.0
2019-12-02 14:50:00,16.25,16.27,16.23,16.24,225850.0,16.25,16.27,16.23,16.24,225850.0
2019-12-02 15:00:00,16.24,16.24,16.21,16.23,149900.0,16.24,16.24,16.21,16.23,149900.0
2019-12-02 15:10:00,16.23,16.25,16.22,16.25,185000.0,16.23,16.25,16.22,16.25,185000.0
2019-12-02 15:20:00,16.25,16.26,16.24,16.25,252100.0,16.25,16.26,16.24,16.25,252100.0
2019-12-02 15:30:00,16.25,16.29,16.24,16.29,284200.0,16.25,16.29,16.24,16.29,284200.0
2019-12-02 15:40:00,16.28,16.3,16.27,16.28,236900.0,16.28,16.3,16.27,16.28,236900.0
2019-12-02 15:50:00,16.28,16.29,16.25,16.28,952250.0,16.28,16.29,16.25,16.28,952250.0
2019-12-03 09:30:00,16.0,16.1,15.98,16.06,562500.0,16.0,16.1,15.98,16.06,562500.0
2019-12-03 09:40:00,16.03,16.1,16.02,16.03,399650.0,16.03,16.1,16.02,16.03,399650.0
2019-12-03 09:50:00,16.05,16.17,16.05,16.15,231350.0,16.05,16.17,16.05,16.15,231350.0
2019-12-03 10:00:00,16.17,16.19,16.15,16.16,458850.0,16.17,16.19,16.15,16.16,458850.0
2019-12-03 10:10:00,16.17,16.2,16.15,16.2,113300.0,16.17,16.2,16.15,16.2,113300.0
2019-12-03 10:20:00,16.19,16.19,16.16,16.16,270000.0,16.19,16.19,16.16,16.16,270000.0
2019-12-03 10:30:00,16.17,16.18,16.15,16.16,295000.0,16.17,16.18,16.15,16.16,295000.0
2019-12-03 10:40:00,16.16,16.16,16.13,16.14,217750.0,16.16,16.16,16.13,16.14,217750.0
2019-12-03 10:50:00,16.14,16.16,16.13,16.15,198750.0,16.14,16.16,16.13,16.15,198750.0
2019-12-03 11:00:00,16.14,16.15,16.06,16.07,512750.0,16.14,16.15,16.06,16.07,512750.0
2019-12-03 11:10:00,16.07,16.15,16.07,16.15,311600.0,16.07,16.15,16.07,16.15,311600.0
2019-12-03 11:20:00,16.14,16.15,16.14,16.14,94300.0,16.14,16.15,16.14,16.14,94300.0
2019-12-03 11:30:00,16.15,16.17,16.14,16.17,135000.0,16.15,16.17,16.14,16.17,135000.0
2019-12-03 11:40:00,16.17,16.19,16.16,16.17,338250.0,16.17,16.19,16.16,16.17,338250.0
2019-12-03 11:50:00,16.17,16.17,16.16,16.16,141050.0,16.17,16.17,16.16,16.16,141050.0
2019-12-03 12:00:00,16.17,16.2,16.16,16.2,200500.0,16.17,16.2,16.16,16.2,200500.0
2019-12-03 12:10:00,16.19,16.2,16.17,16.19,140150.0,16.19,16.2,16.17,16.19,140150.0
2019-12-03 12:20:00,16.19,16.2,16.19,16.19,160000.0,16.19,16.2,16.19,16.19,160000.0
2019-12-03 12:30:00,16.21,16.22,16.21,16.22,115000.0,16.21,16.22,16.21,16.22,115000.0
2019-12-03 12:40:00,16.22,16.26,16.22,16.25,221850.0,16.22,16.26,16.22,16.25,221850.0
2019-12-03 12:50:00,16.25,16.26,16.23,16.26,148350.0,16.25,16.26,16.23,16.26,148350.0
2019-12-03 13:00:00,16.27,16.28,16.24,16.26,300350.0,16.27,16.28,16.24,16.26,300350.0
2019-12-03 13:10:00,16.26,16.28,16.26,16.27,194150.0,16.26,16.28,16.26,16.27,194150.0
2019-12-03 13:20:00,16.27,16.28,16.27,16.28,220200.0,16.27,16.28,16.27,16.28,220200.0
2019-12-03 13:30:00,16.28,16.28,16.26,16.27,187250.0,16.28,16.28,16.26,16.27,187250.0
2019-12-03 13:40:00,16.27,16.28,16.26,16.27,246000.0,16.27,16.28,16.26,16.27,246000.0
2019-12-03 13:50:00,16.26,16.28,16.26,16.27,144850.0,16.26,16.28,16.26,16.27,144850.0
2019-12-03 14:00:00,16.27,16.28,16.27,16.27,67000.0,16.27,16.28,16.27,16.27,67000.0
2019-12-03 14:10:00,16.28,16.28,16.26,16.27,205250.0,16.28,16.28,16.26,16.27,205250.0
2019-12-03 14:20:00,16.26,16.27,16.26,16.26,185100.0,16.26,16.27,16.26,16.26,185100.0
2019-12-03 14:30:00,16.26,16.27,16.25,16.26,232050.0,16.26,16.27,16.25,16.26,232050.0
2019-12-03 14:40:00,16.27,16.27,16.27,16.27,203050.0,16.27,16.27,16.27,16.27,203050.0
2019-12-03 14:50:00,16.28,16.29,16.27,16.27,205000.0,16.28,16.29,16.27,16.27,205000.0
2019-12-03 15:00:00,16.28,16.28,16.27,16.28,276400.0,16.28,16.28,16.27,16.28,276400.0
2019-12-03 15:10:00,16.28,16.28,16.26,16.27,165650.0,16.28,16.28,16.26,16.27,165650.0
2019-12-03 15:20:00,16.27,16.31,16.27,16.3,352750.0,16.27,16.31,16.27,16.3,352750.0
2019-12-03 15:30:00,16.3,16.3,16.26,16.27,555550.0,16.3,16.3,16.26,16.27,555550.0
2019-12-03 15:40:00,16.28,16.28,16.26,16.26,359250.0,16.28,16.28,16.26,16.26,359250.0
2019-12-03 15:50:00,16.27,16.31,16.26,16.3,1213000.0,16.27,16.31,16.26,16.3,1213000.0
2019-12-04 09:30:00,16.4,16.4,16.28,16.34,435450.0,16.4,16.4,16.28,16.34,435450.0
2019-12-04 09:40:00,16.35,16.44,16.28,16.33,874450.0,16.35,16.44,16.28,16.33,874450.0
2019-12-04 09:50:00,16.34,16.4,16.33,16.38,461000.0,16.34,16.4,16.33,16.38,461000.0
2019-12-04 10:00:00,16.38,16.38,16.28,16.28,216100.0,16.38,16.38,16.28,16.28,216100.0
2019-12-04 10:10:00,16.3,16.3,16.26,16.29,244200.0,16.3,16.3,16.26,16.29,244200.0
2019-12-04 10:20:00,16.29,16.31,16.25,16.25,140600.0,16.29,16.31,16.25,16.25,140600.0
2019-12-04 10:30:00,16.25,16.28,16.24,16.26,140000.0,16.25,16.28,16.24,16.26,140000.0
2019-12-04 10:40:00,16.26,16.3,16.26,16.3,247950.0,16.26,16.3,16.26,16.3,247950.0
2019-12-04 10:50:00,16.29,16.29,16.25,16.26,95000.0,16.29,16.29,16.25,16.26,95000.0
2019-12-04 11:00:00,16.27,16.28,16.24,16.24,280050.0,16.27,16.28,16.24,16.24,280050.0
2019-12-04 11:10:00,16.23,16.24,16.2,16.21,298300.0,16.23,16.24,16.2,16.21,298300.0
2019-12-04 11:20:00,16.21,16.22,16.2,16.21,95000.0,16.21,16.22,16.2,16.21,95000.0
2019-12-04 11:30:00,16.21,16.25,16.21,16.22,178700.0,16.21,16.25,16.21,16.22,178700.0
2019-12-04 11:40:00,16.22,16.22,16.16,16.16,380500.0,16.22,16.22,16.16,16.16,380500.0
2019-12-04 11:50:00,16.15,16.16,16.11,16.13,165150.0,16.15,16.16,16.11,16.13,165150.0
2019-12-04 12:00:00,16.14,16.16,16.12,16.12,253750.0,16.14,16.16,16.12,16.12,253750.0
2019-12-04 12:10:00,16.12,16.14,16.12,16.13,90550.0,16.12,16.14,16.12,16.13,90550.0
2019-12-04 12:20:00,16.14,16.16,16.13,16.14,255000.0,16.14,16.16,16.13,16.14,255000.0
2019-12-04 12:30:00,16.15,16.22,16.15,16.22,542100.0,16.15,16.22,16.15,16.22,542100.0
2019-12-04 12:40:00,16.22,16.26,16.22,16.25,380900.0,16.22,16.26,16.22,16.25,380900.0
2019-12-04 12:50:00,16.26,16.29,16.26,16.28,155100.0,16.26,16.29,16.26,16.28,155100.0
2019-12-04 13:00:00,16.28,16.28,16.23,16.24,221050.0,16.28,16.28,16.23,16.24,221050.0
2019-12-04 13:10:00,16.24,16.25,16.22,16.24,120100.0,16.24,16.25,16.22,16.24,120100.0
2019-12-04 13:20:00,16.25,16.26,16.22,16.22,75000.0,16.25,16.26,16.22,16.22,75000.0
2019-12-04 13:30:00,16.21,16.23,16.21,16.23,104200.0,16.21,16.23,16.21,16.23,104200.0
2019-12-04 13:40:00,16.24,16.25,16.23,16.23,140750.0,16.24,16.25,16.23,16.23,140750.0
2019-12-04 13:50:00,16.24,16.24,16.22,16.22,107800.0,16.24,16.24,16.22,16.22,107800.0
2019-12-04 14:00:00,16.23,16.24,16.21,16.23,123200.0,16.23,16.24,16.21,16.23,123200.0
2019-12-04 14:10:00,16.23,16.23,16.21,16.22,313300.0,16.23,16.23,16.21,16.22,313300.0
2019-12-04 14:20:00,16.21,16.22,16.2,16.22,194800.0,16.21,16.22,16.2,16.22,194800.0
2019-12-04 14:30:00,16.21,16.25,16.21,16.24,76150.0,16.21,16.25,16.21,16.24,76150.0
2019-12-04 14:40:00,16.23,16.24,16.22,16.23,61900.0,16.23,16.24,16.22,16.23,61900.0
2019-12-04 14:50:00,16.22,16.27,16.22,16.27,182000.0,16.22,16.27,16.22,16.27,182000.0
2019-12-04 15:00:00,16.26,16.29,16.26,16.28,116300.0,16.26,16.29,16.26,16.28,116300.0
2019-12-04 15:10:00,16.27,16.28,16.26,16.27,180000.0,16.27,16.28,16.26,16.27,180000.0
2019-12-04 15:20:00,16.26,16.27,16.23,16.25,160700.0,16.26,16.27,16.23,16.25,160700.0
2019-12-04 15:30:00,16.25,16.25,16.23,16.23,229000.0,16.25,16.25,16.23,16.23,229000.0
2019-12-04 15:40:00,16.24,16.25,16.22,16.23,544850.0,16.24,16.25,16.22,16.23,544850.0
2019-12-04 15:50:00,16.24,16.24,16.18,16.19,1798900.0,16.24,16.24,16.18,16.19,1798900.0
2019-12-05 09:30:00,16.18,16.28,16.13,16.26,518300.0,16.18,16.28,16.13,16.26,518300.0
2019-12-05 09:40:00,16.24,16.25,16.16,16.2,130000.0,16.24,16.25,16.16,16.2,130000.0
2019-12-05 09:50:00,16.19,16.29,16.19,16.29,254550.0,16.19,16.29,16.19,16.29,254550.0
2019-12-05 10:00:00,16.27,16.32,16.22,16.22,501350.0,16.27,16.32,16.22,16.22,501350.0
2019-12-05 10:10:00,16.22,16.25,16.22,16.24,142500.0,16.22,16.25,16.22,16.24,142500.0
2019-12-05 10:20:00,16.25,16.26,16.24,16.26,179100.0,16.25,16.26,16.24,16.26,179100.0
2019-12-05 10:30:00,16.27,16.29,16.26,16.26,136900.0,16.27,16.29,16.26,16.26,136900.0
2019-12-05 10:40:00,16.26,16.27,16.25,16.26,105000.0,16.26,16.27,16.25,16.26,105000.0
2019-12-05 10:50:00,16.26,16.28,16.25,16.27,145000.0,16.26,16.28,16.25,16.27,145000.0
2019-12-05 11:00:00,16.27,16.27,16.25,16.26,150700.0,16.27,16.27,16.25,16.26,150700.0
2019-12-05 11:10:00,16.26,16.3,16.26,16.3,163200.0,16.26,16.3,16.26,16.3,163200.0
2019-12-05 11:20:00,16.3,16.3,16.27,16.29,95000.0,16.3,16.3,16.27,16.29,95000.0
2019-12-05 11:30:00,16.28,16.28,16.27,16.28,63650.0,16.28,16.28,16.27,16.28,63650.0
2019-12-05 11:40:00,16.28,16.3,16.27,16.28,102400.0,16.28,16.3,16.27,16.28,102400.0
2019-12-05 11:50:00,16.28,16.3,16.27,16.3,205200.0,16.28,16.3,16.27,16.3,205200.0
2019-12-05 12:00:00,16.3,16.33,16.3,16.32,175100.0,16.3,16.33,16.3,16.32,175100.0
2019-12-05 12:10:00,16.32,16.34,16.31,16.34,292050.0,16.32,16.34,16.31,16.34,292050.0
2019-12-05 12:20:00,16.34,16.34,16.32,16.33,95950.0,16.34,16.34,16.32,16.33,95950.0
2019-12-05 12:30:00,16.33,16.33,16.32,16.32,166500.0,16.33,16.33,16.32,16.32,166500.0
2019-12-05 12:40:00,16.32,16.36,16.32,16.35,1606500.0,16.32,16.36,16.32,16.35,1606500.0
2019-12-05 12:50:00,16.36,16.37,16.35,16.37,211550.0,16.36,16.37,16.35,16.37,211550.0
2019-12-05 13:00:00,16.37,16.38,16.35,16.36,216150.0,16.37,16.38,16.35,16.36,216150.0
2019-12-05 13:10:00,16.36,16.39,16.36,16.37,154800.0,16.36,16.39,16.36,16.37,154800.0
2019-12-05 13:20:00,16.37,16.37,16.35,16.37,157550.0,16.37,16.37,16.35,16.37,157550.0
2019-12-05 13:30:00,16.36,16.37,16.35,16.35,144050.0,16.36,16.37,16.35,16.35,144050.0
2019-12-05 13:40:00,16.35,16.37,16.35,16.36,253800.0,16.35,16.37,16.35,16.36,253800.0
2019-12-05 13:50:00,16.36,16.37,16.35,16.37,200000.0,16.36,16.37,16.35,16.37,200000.0
2019-12-05 14:00:00,16.36,16.37,16.36,16.36,100000.0,16.36,16.37,16.36,16.36,100000.0
2019-12-05 14:10:00,16.36,16.37,16.36,16.36,160000.0,16.36,16.37,16.36,16.36,160000.0
2019-12-05 14:20:00,16.37,16.41,16.37,16.39,414350.0,16.37,16.41,16.37,16.39,414350.0
2019-12-05 14:30:00,16.39,16.41,16.37,16.39,202000.0,16.39,16.41,16.37,16.39,202000.0
2019-12-05 14:40:00,16.39,16.41,16.38,16.4,199350.0,16.39,16.41,16.38,16.4,199350.0
2019-12-05 14:50:00,16.41,16.41,16.38,16.39,220800.0,16.41,16.41,16.38,16.39,220800.0
2019-12-05 15:00:00,16.4,16.41,16.39,16.4,255250.0,16.4,16.41,16.39,16.4,255250.0
2019-12-05 15:10:00,16.4,16.42,16.39,16.4,189900.0,16.4,16.42,16.39,16.4,189900.0
2019-12-05 15:20:00,16.39,16.43,16.39,16.42,345000.0,16.39,16.43,16.39,16.42,345000.0
2019-12-05 15:30:00,16.42,16.44,16.41,16.43,626450.0,16.42,16.44,16.41,16.43,626450.0
2019-12-05 15:40:00,16.43,16.46,16.43,16.43,695750.0,16.43,16.46,16.43,16.43,695750.0
2019-12-05 15:50:00,16.42,16.42,16.39,16.4,1269150.0,16.42,16.42,16.39,16.4,1269150.0
2019-12-06 09:30:00,16.47,16.51,16.45,16.47,464100.0,16.47,16.51,16.45,16.47,464100.0
2019-12-06 09:40:00,16.48,16.53,16.46,16.47,695400.0,16.48,16.53,16.46,16.47,695400.0
2019-12-06 09:50:00,16.46,16.56,16.45,16.53,1031150.0,16.46,16.56,16.45,16.53,1031150.0
2019-12-06 10:00:00,16.52,16.52,16.45,16.48,500050.0,16.52,16.52,16.45,16.48,500050.0
2019-12-06 10:10:00,16.49,16.51,16.46,16.47,248850.0,16.49,16.51,16.46,16.47,248850.0
2019-12-06 10:20:00,16.46,16.48,16.45,16.47,239450.0,16.46,16.48,16.45,16.47,239450.0
2019-12-06 10:30:00,16.46,16.48,16.46,16.48,140000.0,16.46,16.48,16.46,16.48,140000.0
2019-12-06 10:40:00,16.48,16.48,16.46,16.47,322450.0,16.48,16.48,16.46,16.47,322450.0
2019-12-06 10:50:00,16.48,16.48,16.47,16.48,105000.0,16.48,16.48,16.47,16.48,105000.0
2019-12-06 11:00:00,16.48,16.49,16.47,16.48,130400.0,16.48,16.49,16.47,16.48,130400.0
2019-12-06 11:10:00,16.47,16.48,16.47,16.48,165000.0,16.47,16.48,16.47,16.48,165000.0
2019-12-06 11:20:00,16.47,16.49,16.47,16.48,110000.0,16.47,16.49,16.47,16.48,110000.0
2019-12-06 11:30:00,16.48,16.49,16.48,16.49,55000.0,16.48,16.49,16.48,16.49,55000.0
2019-12-06 11:40:00,16.49,16.52,16.49,16.52,240450.0,16.49,16.52,16.49,16.52,240450.0
2019-12-06 11:50:00,16.52,16.52,16.5,16.5,201900.0,16.52,16.52,16.5,16.5,201900.0
2019-12-06 12:00:00,16.5,16.51,16.5,16.5,115800.0,16.5,16.51,16.5,16.5,115800.0
2019-12-06 12:10:00,16.5,16.51,16.5,16.51,58750.0,16.5,16.51,16.5,16.51,58750.0
2019-12-06 12:20:00,16.51,16.52,16.51,16.51,55000.0,16.51,16.52,16.51,16.51,55000.0
2019-12-06 12:30:00,16.51,16.51,16.47,16.48,130800.0,16.51,16.51,16.47,16.48,130800.0
2019-12-06 12:40:00,16.48,16.49,16.48,16.49,55000.0,16.48,16.49,16.48,16.49,55000.0
2019-12-06 12:50:00,16.48,16.48,16.47,16.47,37500.0,16.48,16.48,16.47,16.47,37500.0
2019-12-06 13:00:00,16.47,16.48,16.46,16.46,105000.0,16.47,16.48,16.46,16.46,105000.0
2019-12-06 13:10:00,16.47,16.49,16.46,16.49,95050.0,16.47,16.49,16.46,16.49,95050.0
2019-12-06 13:20:00,16.49,16.49,16.47,16.47,45350.0,16.49,16.49,16.47,16.47,45350.0
2019-12-06 13:30:00,16.47,16.47,16.47,16.47,70700.0,16.47,16.47,16.47,16.47,70700.0
2019-12-06 13:40:00,16.47,16.47,16.44,16.45,156850.0,16.47,16.47,16.44,16.45,156850.0
2019-12-06 13:50:00,16.43,16.44,16.43,16.44,111350.0,16.43,16.44,16.43,16.44,111350.0
2019-12-06 14:00:00,16.44,16.44,16.43,16.44,152150.0,16.44,16.44,16.43,16.44,152150.0
2019-12-06 14:10:00,16.43,16.43,16.41,16.42,158250.0,16.43,16.43,16.41,16.42,158250.0
2019-12-06 14:20:00,16.43,16.46,16.42,16.45,208450.0,16.43,16.46,16.42,16.45,208450.0
2019-12-06 14:30:00,16.46,16.48,16.45,16.48,248500.0,16.46,16.48,16.45,16.48,248500.0
2019-12-06 14:40:00,16.48,16.51,16.48,16.5,260950.0,16.48,16.51,16.48,16.5,260950.0
2019-12-06 14:50:00,16.5,16.52,16.49,16.5,185000.0,16.5,16.52,16.49,16.5,185000.0
2019-12-06 15:00:00,16.49,16.51,16.49,16.51,185050.0,16.49,16.51,16.49,16.51,185050.0
2019-12-06 15:10:00,16.51,16.51,16.49,16.5,160050.0,16.51,16.51,16.49,16.5,160050.0
2019-12-06 15:20:00,16.5,16.5,16.49,16.49,130550.0,16.5,16.5,16.49,16.49,130550.0
2019-12-06 15:30:00,16.49,16.49,16.46,16.46,393750.0,16.49,16.49,16.46,16.46,393750.0
2019-12-06 15:40:00,16.46,16.47,16.45,16.46,533200.0,16.46,16.47,16.45,16.46,533200.0
2019-12-06 15:50:00,16.46,16.47,16.44,16.45,1414650.0,16.46,16.47,16.44,16.45,1414650.0
2019-12-09 09:30:00,16.48,16.5,16.43,16.47,612000.0,16.48,16.5,16.43,16.47,612000.0
2019-12-09 09:40:00,16.45,16.5,16.45,16.48,174900.0,16.45,16.5,16.45,16.48,174900.0
2019-12-09 09:50:00,16.46,16.5,16.45,16.48,150550.0,16.46,16.5,16.45,16.48,150550.0
2019-12-09 10:00:00,16.49,16.49,16.44,16.45,157700.0,16.49,16.49,16.44,16.45,157700.0
2019-12-09 10:10:00,16.44,16.46,16.43,16.45,225100.0,16.44,16.46,16.43,16.45,225100.0
2019-12-09 10:20:00,16.45,16.45,16.42,16.42,61500.0,16.45,16.45,16.42,16.42,61500.0
2019-12-09 10:30:00,16.42,16.44,16.42,16.44,98250.0,16.42,16.44,16.42,16.44,98250.0
2019-12-09 10:40:00,16.45,16.47,16.44,16.47,109550.0,16.45,16.47,16.44,16.47,109550.0
2019-12-09 10:50:00,16.48,16.53,16.48,16.5,431900.0,16.48,16.53,16.48,16.5,431900.0
2019-12-09 11:00:00,16.49,16.49,16.46,16.47,175000.0,16.49,16.49,16.46,16.47,175000.0
2019-12-09 11:10:00,16.47,16.47,16.45,16.46,35000.0,16.47,16.47,16.45,16.46,35000.0
2019-12-09 11:20:00,16.45,16.46,16.45,16.46,35000.0,16.45,16.46,16.45,16.46,35000.0
2019-12-09 11:30:00,16.48,16.48,16.45,16.46,74950.0,16.48,16.48,16.45,16.46,74950.0
2019-12-09 11:40:00,16.46,16.47,16.46,16.47,135000.0,16.46,16.47,16.46,16.47,135000.0
2019-12-09 11:50:00,16.45,16.47,16.45,16.47,55000.0,16.45,16.47,16.45,16.47,55000.0
2019-12-09 12:00:00,16.47,16.48,16.47,16.48,69600.0,16.47,16.48,16.47,16.48,69600.0
2019-12-09 12:10:00,16.49,16.5,16.48,16.5,55000.0,16.49,16.5,16.48,16.5,55000.0
2019-12-09 12:20:00,16.5,16.5,16.49,16.49,40950.0,16.5,16.5,16.49,16.49,40950.0
2019-12-09 12:30:00,16.49,16.49,16.47,16.47,40000.0,16.49,16.49,16.47,16.47,40000.0
2019-12-09 12:40:00,16.49,16.5,16.48,16.5,50000.0,16.49,16.5,16.48,16.5,50000.0
2019-12-09 12:50:00,16.49,16.49,16.46,16.46,75100.0,16.49,16.49,16.46,16.46,75100.0
2019-12-09 13:00:00,16.46,16.47,16.45,16.47,120100.0,16.46,16.47,16.45,16.47,120100.0
2019-12-09 13:10:00,16.47,16.47,16.45,16.45,56050.0,16.47,16.47,16.45,16.45,56050.0
2019-12-09 13:20:00,16.44,16.46,16.44,16.45,70900.0,16.44,16.46,16.44,16.45,70900.0
2019-12-09 13:30:00,16.44,16.46,16.44,16.46,65000.0,16.44,16.46,16.44,16.46,65000.0
2019-12-09 13:40:00,16.46,16.48,16.46,16.48,95000.0,16.46,16.48,16.46,16.48,95000.0
2019-12-09 13:50:00,16.48,16.49,16.48,16.49,40000.0,16.48,16.49,16.48,16.49,40000.0
2019-12-09 14:00:00,16.49,16.5,16.47,16.47,155000.0,16.49,16.5,16.47,16.47,155000.0
2019-12-09 14:10:00,16.47,16.47,16.45,16.46,90700.0,16.47,16.47,16.45,16.46,90700.0
2019-12-09 14:20:00,16.46,16.48,16.46,16.48,155200.0,16.46,16.48,16.46,16.48,155200.0
2019-12-09 14:30:00,16.48,16.52,16.48,16.52,150800.0,16.48,16.52,16.48,16.52,150800.0
2019-12-09 14:40:00,16.52,16.56,16.52,16.55,281950.0,16.52,16.56,16.52,16.55,281950.0
2019-12-09 14:50:00,16.55,16.56,16.54,16.54,81900.0,16.55,16.56,16.54,16.54,81900.0
2019-12-09 15:00:00,16.55,16.56,16.54,16.55,138900.0,16.55,16.56,16.54,16.55,138900.0
2019-12-09 15:10:00,16.55,16.57,16.55,16.55,193500.0,16.55,16.57,16.55,16.55,193500.0
2019-12-09 15:20:00,16.56,16.56,16.55,16.55,213750.0,16.56,16.56,16.55,16.55,213750.0
2019-12-09 15:30:00,16.55,16.56,16.54,16.56,325150.0,16.55,16.56,16.54,16.56,325150.0
2019-12-09 15:40:00,16.56,16.56,16.54,16.56,413200.0,16.56,16.56,16.54,16.56,413200.0
2019-12-09 15:50:00,16.55,16.56,16.53,16.54,1041300.0,16.55,16.56,16.53,16.54,1041300.0
2019-12-10 09:30:00,16.49,16.54,16.49,16.52,237350.0,16.49,16.54,16.49,16.52,237350.0
2019-12-10 09:40:00,16.52,16.55,16.51,16.52,181350.0,16.52,16.55,16.51,16.52,181350.0
2019-12-10 09:50:00,16.52,16.52,16.47,16.48,150550.0,16.52,16.52,16.47,16.48,150550.0
2019-12-10 10:00:00,16.48,16.48,16.42,16.43,413300.0,16.48,16.48,16.42,16.43,413300.0
2019-12-10 10:10:00,16.42,16.44,16.39,16.41,397100.0,16.42,16.44,16.39,16.41,397100.0
2019-12-10 10:20:00,16.41,16.43,16.4,16.42,296100.0,16.41,16.43,16.4,16.42,296100.0
2019-12-10 10:30:00,16.42,16.43,16.36,16.36,467750.0,16.42,16.43,16.36,16.36,467750.0
2019-12-10 10:40:00,16.37,16.39,16.28,16.32,311300.0,16.37,16.39,16.28,16.32,311300.0
2019-12-10 10:50:00,16.31,16.35,16.3,16.34,493900.0,16.31,16.35,16.3,16.34,493900.0
2019-12-10 11:00:00,16.34,16.34,16.31,16.32,204700.0,16.34,16.34,16.31,16.32,204700.0
2019-12-10 11:10:00,16.31,16.34,16.31,16.32,322500.0,16.31,16.34,16.31,16.32,322500.0
2019-12-10 11:20:00,16.35,16.38,16.34,16.37,234500.0,16.35,16.38,16.34,16.37,234500.0
2019-12-10 11:30:00,16.38,16.39,16.36,16.36,349000.0,16.38,16.39,16.36,16.36,349000.0
2019-12-10 11:40:00,16.36,16.4,16.36,16.39,154900.0,16.36,16.4,16.36,16.39,154900.0
2019-12-10 11:50:00,16.4,16.42,16.39,16.42,70000.0,16.4,16.42,16.39,16.42,70000.0
2019-12-10 12:00:00,16.42,16.44,16.42,16.42,122800.0,16.42,16.44,16.42,16.42,122800.0
2019-12-10 12:10:00,16.43,16.44,16.43,16.44,84000.0,16.43,16.44,16.43,16.44,84000.0
2019-12-10 12:20:00,16.44,16.44,16.42,16.42,261400.0,16.44,16.44,16.42,16.42,261400.0
2019-12-10 12:30:00,16.4,16.42,16.4,16.41,130900.0,16.4,16.42,16.4,16.41,130900.0
2019-12-10 12:40:00,16.42,16.42,16.41,16.41,110000.0,16.42,16.42,16.41,16.41,110000.0
2019-12-10 12:50:00,16.41,16.41,16.37,16.4,140000.0,16.41,16.41,16.37,16.4,140000.0
2019-12-10 13:00:00,16.4,16.41,16.39,16.4,161700.0,16.4,16.41,16.39,16.4,161700.0
2019-12-10 13:10:00,16.39,16.43,16.39,16.42,155000.0,16.39,16.43,16.39,16.42,155000.0
2019-12-10 13:20:00,16.42,16.43,16.42,16.43,67450.0,16.42,16.43,16.42,16.43,67450.0
2019-12-10 13:30:00,16.42,16.42,16.41,16.42,50000.0,16.42,16.42,16.41,16.42,50000.0
2019-12-10 13:40:00,16.43,16.43,16.41,16.41,140000.0,16.43,16.43,16.41,16.41,140000.0
2019-12-10 13:50:00,16.41,16.43,16.41,16.43,41550.0,16.41,16.43,16.41,16.43,41550.0
2019-12-10 14:00:00,16.44,16.46,16.44,16.46,58750.0,16.44,16.46,16.44,16.46,58750.0
2019-12-10 14:10:00,16.46,16.46,16.43,16.44,165050.0,16.46,16.46,16.43,16.44,165050.0
2019-12-10 14:20:00,16.43,16.44,16.43,16.44,81050.0,16.43,16.44,16.43,16.44,81050.0
2019-12-10 14:30:00,16.44,16.45,16.43,16.44,130000.0,16.44,16.45,16.43,16.44,130000.0
2019-12-10 14:40:00,16.43,16.44,16.41,16.42,358600.0,16.43,16.44,16.41,16.42,358600.0
2019-12-10 14:50:00,16.42,16.43,16.41,16.42,342650.0,16.42,16.43,16.41,16.42,342650.0
2019-12-10 15:00:00,16.41,16.42,16.4,16.42,165200.0,16.41,16.42,16.4,16.42,165200.0
2019-12-10 15:10:00,16.41,16.43,16.41,16.42,65000.0,16.41,16.43,16.41,16.42,65000.0
2019-12-10 15:20:00,16.41,16.41,16.36,16.36,190500.0,16.41,16.41,16.36,16.36,190500.0
2019-12-10 15:30:00,16.36,16.36,16.32,16.32,261500.0,16.36,16.36,16.32,16.32,261500.0
2019-12-10 15:40:00,16.33,16.36,16.32,16.36,424400.0,16.33,16.36,16.32,16.36,424400.0
2019-12-10 15:50:00,16.35,16.36,16.34,16.36,571350.0,16.35,16.36,16.34,16.36,571350.0
2019-12-11 09:30:00,16.44,16.44,16.36,16.39,294100.0,16.44,16.44,16.36,16.39,294100.0
2019-12-11 09:40:00,16.37,16.39,16.35,16.39,159450.0,16.37,16.39,16.35,16.39,159450.0
2019-12-11 09:50:00,16.38,16.41,16.38,16.41,70500.0,16.38,16.41,16.38,16.41,70500.0
2019-12-11 10:00:00,16.41,16.43,16.41,16.42,70000.0,16.41,16.43,16.41,16.42,70000.0
2019-12-11 10:10:00,16.42,16.44,16.41,16.42,120000.0,16.42,16.44,16.41,16.42,120000.0
2019-12-11 10:20:00,16.41,16.41,16.4,16.4,35000.0,16.41,16.41,16.4,16.4,35000.0
2019-12-11 10:30:00,16.4,16.4,16.38,16.38,110250.0,16.4,16.4,16.38,16.38,110250.0
2019-12-11 10:40:00,16.39,16.42,16.39,16.42,45000.0,16.39,16.42,16.39,16.42,45000.0
2019-12-11 10:50:00,16.42,16.42,16.42,16.42,67950.0,16.42,16.42,16.42,16.42,67950.0
2019-12-11 11:00:00,16.41,16.41,16.37,16.38,140000.0,16.41,16.41,16.37,16.38,140000.0
2019-12-11 11:10:00,16.4,16.4,16.38,16.38,60000.0,16.4,16.4,16.38,16.38,60000.0
2019-12-11 11:20:00,16.38,16.39,16.34,16.34,225250.0,16.38,16.39,16.34,16.34,225250.0
2019-12-11 11:30:00,16.35,16.37,16.35,16.37,115550.0,16.35,16.37,16.35,16.37,115550.0
2019-12-11 11:40:00,16.37,16.37,16.36,16.36,20000.0,16.37,16.37,16.36,16.36,20000.0
2019-12-11 11:50:00,16.36,16.38,16.36,16.36,60250.0,16.36,16.38,16.36,16.36,60250.0
2019-12-11 12:00:00,16.36,16.36,16.35,16.35,144300.0,16.36,16.36,16.35,16.35,144300.0
2019-12-11 12:10:00,16.34,16.35,16.34,16.34,72400.0,16.34,16.35,16.34,16.34,72400.0
2019-12-11 12:20:00,16.37,16.37,16.35,16.35,78950.0,16.37,16.37,16.35,16.35,78950.0
2019-12-11 12:30:00,16.34,16.35,16.34,16.35,20000.0,16.34,16.35,16.34,16.35,20000.0
2019-12-11 12:40:00,16.36,16.36,16.34,16.35,70000.0,16.36,16.36,16.34,16.35,70000.0
2019-12-11 12:50:00,16.35,16.35,16.35,16.35,36650.0,16.35,16.35,16.35,16.35,36650.0
2019-12-11 13:00:00,16.35,16.36,16.35,16.35,35900.0,16.35,16.36,16.35,16.35,35900.0
2019-12-11 13:10:00,16.35,16.37,16.35,16.37,71900.0,16.35,16.37,16.35,16.37,71900.0
2019-12-11 13:20:00,16.37,16.39,16.36,16.36,88550.0,16.37,16.39,16.36,16.36,88550.0
2019-12-11 13:30:00,16.36,16.39,16.36,16.39,150050.0,16.36,16.39,16.36,16.39,150050.0
2019-12-11 13:40:00,16.4,16.4,16.38,16.38,35000.0,16.4,16.4,16.38,16.38,35000.0
2019-12-11 13:50:00,16.38,16.41,16.38,16.4,150200.0,16.38,16.41,16.38,16.4,150200.0
2019-12-11 14:00:00,16.39,16.43,16.38,16.42,140700.0,16.39,16.43,16.38,16.42,140700.0
2019-12-11 14:10:00,16.41,16.44,16.41,16.44,171250.0,16.41,16.44,16.41,16.44,171250.0
2019-12-11 14:20:00,16.44,16.45,16.42,16.42,60000.0,16.44,16.45,16.42,16.42,60000.0
2019-12-11 14:30:00,16.42,16.43,16.41,16.43,60000.0,16.42,16.43,16.41,16.43,60000.0
2019-12-11 14:40:00,16.42,16.44,16.42,16.43,75350.0,16.42,16.44,16.42,16.43,75350.0
2019-12-11 14:50:00,16.42,16.45,16.42,16.44,169450.0,16.42,16.45,16.42,16.44,169450.0
2019-12-11 15:00:00,16.43,16.44,16.43,16.43,65100.0,16.43,16.44,16.43,16.43,65100.0
2019-12-11 15:10:00,16.43,16.44,16.43,16.44,50000.0,16.43,16.44,16.43,16.44,50000.0
2019-12-11 15:20:00,16.44,16.47,16.44,16.46,100400.0,16.44,16.47,16.44,16.46,100400.0
2019-12-11 15:30:00,16.46,16.47,16.45,16.46,150000.0,16.46,16.47,16.45,16.46,150000.0
2019-12-11 15:40:00,16.46,16.47,16.45,16.46,212550.0,16.46,16.47,16.45,16.46,212550.0
2019-12-11 15:50:00,16.46,16.47,16.43,16.45,604300.0,16.46,16.47,16.43,16.45,604300.0
2019-12-12 09:30:00,16.5,16.51,16.42,16.51,259000.0,16.5,16.51,16.42,16.51,259000.0
2019-12-12 09:40:00,16.49,16.5,16.48,16.5,168800.0,16.49,16.5,16.48,16.5,168800.0
2019-12-12 09:50:00,16.5,16.51,16.48,16.51,163900.0,16.5,16.51,16.48,16.51,163900.0
2019-12-12 10:00:00,16.52,16.52,16.46,16.48,305000.0,16.52,16.52,16.46,16.48,305000.0
2019-12-12 10:10:00,16.48,16.48,16.39,16.41,504200.0,16.48,16.48,16.39,16.41,504200.0
2019-12-12 10:20:00,16.4,16.41,16.38,16.4,243850.0,16.4,16.41,16.38,16.4,243850.0
2019-12-12 10:30:00,16.42,16.42,16.38,16.39,204000.0,16.42,16.42,16.38,16.39,204000.0
2019-12-12 10:40:00,16.4,16.4,16.31,16.31,393600.0,16.4,16.4,16.31,16.31,393600.0
2019-12-12 10:50:00,16.31,16.34,16.31,16.32,336000.0,16.31,16.34,16.31,16.32,336000.0
2019-12-12 11:00:00,16.31,16.32,16.28,16.28,387650.0,16.31,16.32,16.28,16.28,387650.0
2019-12-12 11:10:00,16.27,16.28,16.18,16.22,823650.0,16.27,16.28,16.18,16.22,823650.0
2019-12-12 11:20:00,16.21,16.24,16.21,16.22,257300.0,16.21,16.24,16.21,16.22,257300.0
2019-12-12 11:30:00,16.21,16.26,16.21,16.24,182550.0,16.21,16.26,16.21,16.24,182550.0
2019-12-12 11:40:00,16.22,16.23,16.2,16.21,405800.0,16.22,16.23,16.2,16.21,405800.0
2019-12-12 11:50:00,16.22,16.24,16.2,16.23,175500.0,16.22,16.24,16.2,16.23,175500.0
2019-12-12 12:00:00,16.24,16.24,16.21,16.23,157500.0,16.24,16.24,16.21,16.23,157500.0
2019-12-12 12:10:00,16.22,16.25,16.22,16.24,260900.0,16.22,16.25,16.22,16.24,260900.0
2019-12-12 12:20:00,16.25,16.25,16.22,16.23,155050.0,16.25,16.25,16.22,16.23,155050.0
2019-12-12 12:30:00,16.23,16.25,16.23,16.25,165250.0,16.23,16.25,16.23,16.25,165250.0
2019-12-12 12:40:00,16.26,16.27,16.26,16.27,132850.0,16.26,16.27,16.26,16.27,132850.0
2019-12-12 12:50:00,16.26,16.26,16.24,16.25,126300.0,16.26,16.26,16.24,16.25,126300.0
2019-12-12 13:00:00,16.25,16.26,16.25,16.25,87250.0,16.25,16.26,16.25,16.25,87250.0
2019-12-12 13:10:00,16.25,16.26,16.24,16.25,41000.0,16.25,16.26,16.24,16.25,41000.0
2019-12-12 13:20:00,16.25,16.25,16.24,16.24,391600.0,16.25,16.25,16.24,16.24,391600.0
2019-12-12 13:30:00,16.25,16.27,16.25,16.25,115650.0,16.25,16.27,16.25,16.25,115650.0
2019-12-12 13:40:00,16.26,16.26,16.25,16.25,77950.0,16.26,16.26,16.25,16.25,77950.0
2019-12-12 13:50:00,16.25,16.25,16.23,16.24,50050.0,16.25,16.25,16.23,16.24,50050.0
2019-12-12 14:00:00,16.23,16.23,16.21,16.23,187800.0,16.23,16.23,16.21,16.23,187800.0
2019-12-12 14:10:00,16.23,16.23,16.2,16.22,146750.0,16.23,16.23,16.2,16.22,146750.0
2019-12-12 14:20:00,16.22,16.23,16.21,16.22,141950.0,16.22,16.23,16.21,16.22,141950.0
2019-12-12 14:30:00,16.22,16.26,16.22,16.24,153750.0,16.22,16.26,16.22,16.24,153750.0
2019-12-12 14:40:00,16.24,16.25,16.22,16.24,177450.0,16.24,16.25,16.22,16.24,177450.0
2019-12-12 14:50:00,16.23,16.25,16.23,16.24,115000.0,16.23,16.25,16.23,16.24,115000.0
2019-12-12 15:00:00,16.25,16.25,16.23,16.23,117200.0,16.25,16.25,16.23,16.23,117200.0
2019-12-12 15:10:00,16.23,16.23,16.21,16.23,205000.0,16.23,16.23,16.21,16.23,205000.0
2019-12-12 15:20:00,16.23,16.24,16.23,16.24,117800.0,16.23,16.24,16.23,16.24,117800.0
2019-12-12 15:30:00,16.25,16.25,16.22,16.23,453150.0,16.25,16.25,16.22,16.23,453150.0
2019-12-12 15:40:00,16.23,16.25,16.23,16.24,314500.0,16.23,16.25,16.23,16.24,314500.0
2019-12-12 15:50:00,16.24,16.26,16.22,16.22,989500.0,16.24,16.26,16.22,16.22,989500.0
2019-12-13 09:30:00,16.19,16.21,16.13,16.2,427400.0,16.19,16.21,16.13,16.2,427400.0
2019-12-13 09:40:00,16.19,16.26,16.18,16.24,181800.0,16.19,16.26,16.18,16.24,181800.0
2019-12-13 09:50:00,16.26,16.3,16.24,16.26,151750.0,16.26,16.3,16.24,16.26,151750.0
2019-12-13 10:00:00,16.27,16.35,16.27,16.31,293400.0,16.27,16.35,16.27,16.31,293400.0
2019-12-13 10:10:00,16.3,16.3,16.26,16.29,152500.0,16.3,16.3,16.26,16.29,152500.0
2019-12-13 10:20:00,16.31,16.35,16.29,16.34,175000.0,16.31,16.35,16.29,16.34,175000.0
2019-12-13 10:30:00,16.31,16.34,16.29,16.33,137000.0,16.31,16.34,16.29,16.33,137000.0
2019-12-13 10:40:00,16.35,16.35,16.3,16.3,129300.0,16.35,16.35,16.3,16.3,129300.0
2019-12-13 10:50:00,16.31,16.31,16.26,16.29,201250.0,16.31,16.31,16.26,16.29,201250.0
2019-12-13 11:00:00,16.28,16.31,16.28,16.31,95000.0,16.28,16.31,16.28,16.31,95000.0
2019-12-13 11:10:00,16.31,16.32,16.26,16.27,225500.0,16.31,16.32,16.26,16.27,225500.0
2019-12-13 11:20:00,16.27,16.28,16.26,16.28,80150.0,16.27,16.28,16.26,16.28,80150.0
2019-12-13 11:30:00,16.28,16.31,16.28,16.31,50000.0,16.28,16.31,16.28,16.31,50000.0
2019-12-13 11:40:00,16.3,16.32,16.3,16.32,117000.0,16.3,16.32,16.3,16.32,117000.0
2019-12-13 11:50:00,16.32,16.33,16.32,16.33,65500.0,16.32,16.33,16.32,16.33,65500.0
2019-12-13 12:00:00,16.33,16.35,16.32,16.33,190000.0,16.33,16.35,16.32,16.33,190000.0
2019-12-13 12:10:00,16.35,16.35,16.33,16.35,178550.0,16.35,16.35,16.33,16.35,178550.0
2019-12-13 12:20:00,16.35,16.36,16.34,16.34,25000.0,16.35,16.36,16.34,16.34,25000.0
2019-12-13 12:30:00,16.35,16.35,16.32,16.32,45000.0,16.35,16.35,16.32,16.32,45000.0
2019-12-13 12:40:00,16.32,16.34,16.32,16.33,90000.0,16.32,16.34,16.32,16.33,90000.0
2019-12-13 12:50:00,16.34,16.36,16.34,16.36,289700.0,16.34,16.36,16.34,16.36,289700.0
2019-12-13 13:00:00,16.37,16.38,16.36,16.38,242550.0,16.37,16.38,16.36,16.38,242550.0
2019-12-13 13:10:00,16.38,16.38,16.36,16.37,60000.0,16.38,16.38,16.36,16.37,60000.0
2019-12-13 13:20:00,16.37,16.37,16.35,16.35,67500.0,16.37,16.37,16.35,16.35,67500.0
2019-12-13 13:30:00,16.36,16.37,16.33,16.34,85150.0,16.36,16.37,16.33,16.34,85150.0
2019-12-13 13:40:00,16.34,16.34,16.33,16.33,166750.0,16.34,16.34,16.33,16.33,166750.0
2019-12-13 13:50:00,16.34,16.35,16.33,16.34,206750.0,16.34,16.35,16.33,16.34,206750.0
2019-12-13 14:00:00,16.35,16.36,16.34,16.34,170750.0,16.35,16.36,16.34,16.34,170750.0
2019-12-13 14:10:00,16.35,16.35,16.35,16.35,90950.0,16.35,16.35,16.35,16.35,90950.0
2019-12-13 14:20:00,16.35,16.36,16.35,16.36,94800.0,16.35,16.36,16.35,16.36,94800.0
2019-12-13 14:30:00,16.35,16.35,16.34,16.34,101200.0,16.35,16.35,16.34,16.34,101200.0
2019-12-13 14:40:00,16.34,16.35,16.34,16.35,137500.0,16.34,16.35,16.34,16.35,137500.0
2019-12-13 14:50:00,16.35,16.36,16.34,16.35,88700.0,16.35,16.36,16.34,16.35,88700.0
2019-12-13 15:00:00,16.35,16.36,16.32,16.33,190000.0,16.35,16.36,16.32,16.33,190000.0
2019-12-13 15:10:00,16.32,16.33,16.31,16.31,100050.0,16.32,16.33,16.31,16.31,100050.0
2019-12-13 15:20:00,16.31,16.31,16.29,16.3,166450.0,16.31,16.31,16.29,16.3,166450.0
2019-12-13 15:30:00,16.3,16.32,16.28,16.31,250050.0,16.3,16.32,16.28,16.31,250050.0
2019-12-13 15:40:00,16.31,16.31,16.3,16.3,286000.0,16.31,16.31,16.3,16.3,286000.0
2019-12-13 15:50:00,16.3,16.33,16.29,16.31,1407000.0,16.3,16.33,16.29,16.31,1407000.0
2019-12-16 09:30:00,16.41,16.44,16.36,16.4,339300.0,16.41,16.44,16.36,16.4,339300.0
2019-12-16 09:40:00,16.37,16.43,16.32,16.34,496700.0,16.37,16.43,16.32,16.34,496700.0
2019-12-16 09:50:00,16.35,16.35,16.31,16.33,80200.0,16.35,16.35,16.31,16.33,80200.0
2019-12-16 10:00:00,16.34,16.37,16.33,16.34,165250.0,16.34,16.37,16.33,16.34,165250.0
2019-12-16 10:10:00,16.35,16.36,16.33,16.36,150550.0,16.35,16.36,16.33,16.36,150550.0
2019-12-16 10:20:00,16.35,16.36,16.32,16.35,128100.0,16.35,16.36,16.32,16.35,128100.0
2019-12-16 10:30:00,16.36,16.37,16.35,16.36,126450.0,16.36,16.37,16.35,16.36,126450.0
2019-12-16 10:40:00,16.37,16.41,16.37,16.39,135050.0,16.37,16.41,16.37,16.39,135050.0
2019-12-16 10:50:00,16.39,16.41,16.39,16.4,87150.0,16.39,16.41,16.39,16.4,87150.0
2019-12-16 11:00:00,16.4,16.4,16.38,16.4,75000.0,16.4,16.4,16.38,16.4,75000.0
2019-12-16 11:10:00,16.39,16.4,16.37,16.37,99350.0,16.39,16.4,16.37,16.37,99350.0
2019-12-16 11:20:00,16.38,16.38,16.36,16.36,85150.0,16.38,16.38,16.36,16.36,85150.0
2019-12-16 11:30:00,16.37,16.38,16.37,16.38,76300.0,16.37,16.38,16.37,16.38,76300.0
2019-12-16 11:40:00,16.38,16.38,16.37,16.38,80000.0,16.38,16.38,16.37,16.38,80000.0
2019-12-16 11:50:00,16.39,16.43,16.38,16.43,298250.0,16.39,16.43,16.38,16.43,298250.0
2019-12-16 12:00:00,16.43,16.43,16.41,16.41,70000.0,16.43,16.43,16.41,16.41,70000.0
2019-12-16 12:10:00,16.42,16.42,16.41,16.42,133700.0,16.42,16.42,16.41,16.42,133700.0
2019-12-16 12:20:00,16.43,16.44,16.43,16.43,159250.0,16.43,16.44,16.43,16.43,159250.0
2019-12-16 12:30:00,16.43,16.46,16.43,16.46,153850.0,16.43,16.46,16.43,16.46,153850.0
2019-12-16 12:40:00,16.45,16.46,16.44,16.46,45000.0,16.45,16.46,16.44,16.46,45000.0
2019-12-16 12:50:00,16.47,16.49,16.47,16.48,85850.0,16.47,16.49,16.47,16.48,85850.0
2019-12-16 13:00:00,16.49,16.49,16.47,16.47,95000.0,16.49,16.49,16.47,16.47,95000.0
2019-12-16 13:10:00,16.48,16.5,16.47,16.5,146700.0,16.48,16.5,16.47,16.5,146700.0
2019-12-16 13:20:00,16.49,16.53,16.49,16.53,206400.0,16.49,16.53,16.49,16.53,206400.0
2019-12-16 13:30:00,16.52,16.52,16.5,16.51,130150.0,16.52,16.52,16.5,16.51,130150.0
2019-12-16 13:40:00,16.51,16.54,16.5,16.54,205000.0,16.51,16.54,16.5,16.54,205000.0
2019-12-16 13:50:00,16.54,16.54,16.53,16.54,151700.0,16.54,16.54,16.53,16.54,151700.0
2019-12-16 14:00:00,16.54,16.57,16.54,16.55,277350.0,16.54,16.57,16.54,16.55,277350.0
2019-12-16 14:10:00,16.54,16.56,16.54,16.56,160000.0,16.54,16.56,16.54,16.56,160000.0
2019-12-16 14:20:00,16.56,16.56,16.51,16.51,157350.0,16.56,16.56,16.51,16.51,157350.0
2019-12-16 14:30:00,16.51,16.51,16.5,16.5,135000.0,16.51,16.51,16.5,16.5,135000.0
2019-12-16 14:40:00,16.51,16.53,16.51,16.53,36000.0,16.51,16.53,16.51,16.53,36000.0
2019-12-16 14:50:00,16.51,16.52,16.51,16.52,80050.0,16.51,16.52,16.51,16.52,80050.0
2019-12-16 15:00:00,16.52,16.53,16.51,16.51,155000.0,16.52,16.53,16.51,16.51,155000.0
2019-12-16 15:10:00,16.51,16.51,16.5,16.5,151800.0,16.51,16.51,16.5,16.5,151800.0
2019-12-16 15:20:00,16.5,16.52,16.5,16.5,228850.0,16.5,16.52,16.5,16.5,228850.0
2019-12-16 15:30:00,16.5,16.51,16.49,16.49,228350.0,16.5,16.51,16.49,16.49,228350.0
2019-12-16 15:40:00,16.49,16.49,16.47,16.48,258950.0,16.49,16.49,16.47,16.48,258950.0
2019-12-16 15:50:00,16.49,16.49,16.45,16.46,663100.0,16.49,16.49,16.45,16.46,663100.0
2019-12-17 09:30:00,16.44,16.49,16.41,16.47,397700.0,16.44,16.49,16.41,16.47,397700.0
2019-12-17 09:40:00,16.45,16.49,16.38,16.4,371250.0,16.45,16.49,16.38,16.4,371250.0
2019-12-17 09:50:00,16.4,16.42,16.34,16.39,691650.0,16.4,16.42,16.34,16.39,691650.0
2019-12-17 10:00:00,16.39,16.45,16.39,16.43,370200.0,16.39,16.45,16.39,16.43,370200.0
2019-12-17 10:10:00,16.44,16.46,16.42,16.44,275950.0,16.44,16.46,16.42,16.44,275950.0
2019-12-17 10:20:00,16.44,16.48,16.43,16.48,184050.0,16.44,16.48,16.43,16.48,184050.0
2019-12-17 10:30:00,16.46,16.51,16.46,16.51,255150.0,16.46,16.51,16.46,16.51,255150.0
2019-12-17 10:40:00,16.51,16.57,16.5,16.56,437650.0,16.51,16.57,16.5,16.56,437650.0
2019-12-17 10:50:00,16.56,16.66,16.56,16.65,702850.0,16.56,16.66,16.56,16.65,702850.0
2019-12-17 11:00:00,16.65,16.65,16.62,16.62,333450.0,16.65,16.65,16.62,16.62,333450.0
2019-12-17 11:10:00,16.62,16.63,16.57,16.57,221650.0,16.62,16.63,16.57,16.57,221650.0
2019-12-17 11:20:00,16.59,16.6,16.58,16.6,85450.0,16.59,16.6,16.58,16.6,85450.0
2019-12-17 11:30:00,16.59,16.59,16.55,16.56,56000.0,16.59,16.59,16.55,16.56,56000.0
2019-12-17 11:40:00,16.55,16.56,16.53,16.55,138750.0,16.55,16.56,16.53,16.55,138750.0
2019-12-17 11:50:00,16.54,16.55,16.53,16.53,65000.0,16.54,16.55,16.53,16.53,65000.0
2019-12-17 12:00:00,16.53,16.54,16.52,16.53,65650.0,16.53,16.54,16.52,16.53,65650.0
2019-12-17 12:10:00,16.52,16.58,16.51,16.58,381700.0,16.52,16.58,16.51,16.58,381700.0
2019-12-17 12:20:00,16.58,16.58,16.57,16.57,40000.0,16.58,16.58,16.57,16.57,40000.0
2019-12-17 12:30:00,16.56,16.59,16.56,16.58,176250.0,16.56,16.59,16.56,16.58,176250.0
2019-12-17 12:40:00,16.58,16.58,16.57,16.58,70000.0,16.58,16.58,16.57,16.58,70000.0
2019-12-17 12:50:00,16.57,16.58,16.56,16.57,155000.0,16.57,16.58,16.56,16.57,155000.0
2019-12-17 13:00:00,16.57,16.58,16.55,16.57,94000.0,16.57,16.58,16.55,16.57,94000.0
2019-12-17 13:10:00,16.57,16.57,16.55,16.56,80750.0,16.57,16.57,16.55,16.56,80750.0
2019-12-17 13:20:00,16.56,16.57,16.56,16.57,87850.0,16.56,16.57,16.56,16.57,87850.0
2019-12-17 13:30:00,16.57,16.57,16.56,16.56,50000.0,16.57,16.57,16.56,16.56,50000.0
2019-12-17 13:40:00,16.56,16.59,16.56,16.58,126550.0,16.56,16.59,16.56,16.58,126550.0
2019-12-17 13:50:00,16.58,16.58,16.57,16.57,60000.0,16.58,16.58,16.57,16.57,60000.0
2019-12-17 14:00:00,16.57,16.57,16.56,16.56,65600.0,16.57,16.57,16.56,16.56,65600.0
2019-12-17 14:10:00,16.56,16.58,16.56,16.58,73600.0,16.56,16.58,16.56,16.58,73600.0
2019-12-17 14:20:00,16.57,16.57,16.56,16.56,60050.0,16.57,16.57,16.56,16.56,60050.0
2019-12-17 14:30:00,16.56,16.58,16.56,16.57,70850.0,16.56,16.58,16.56,16.57,70850.0
2019-12-17 14:40:00,16.57,16.59,16.57,16.59,205100.0,16.57,16.59,16.57,16.59,205100.0
2019-12-17 14:50:00,16.59,16.62,16.59,16.62,302350.0,16.59,16.62,16.59,16.62,302350.0
2019-12-17 15:00:00,16.62,16.62,16.6,16.61,70000.0,16.62,16.62,16.6,16.61,70000.0
2019-12-17 15:10:00,16.6,16.61,16.59,16.61,154150.0,16.6,16.61,16.59,16.61,154150.0
2019-12-17 15:20:00,16.61,16.62,16.61,16.61,159300.0,16.61,16.62,16.61,16.61,159300.0
2019-12-17 15:30:00,16.61,16.62,16.59,16.6,269200.0,16.61,16.62,16.59,16.6,269200.0
2019-12-17 15:40:00,16.6,16.64,16.6,16.62,458200.0,16.6,16.64,16.6,16.62,458200.0
2019-12-17 15:50:00,16.63,16.66,16.63,16.64,1145050.0,16.63,16.66,16.63,16.64,1145050.0
2019-12-18 09:30:00,16.65,16.73,16.65,16.73,360050.0,16.65,16.73,16.65,16.73,360050.0
2019-12-18 09:40:00,16.73,16.75,16.69,16.74,493550.0,16.73,16.75,16.69,16.74,493550.0
2019-12-18 09:50:00,16.71,16.73,16.71,16.73,58150.0,16.71,16.73,16.71,16.73,58150.0
2019-12-18 10:00:00,16.73,16.78,16.72,16.78,701550.0,16.73,16.78,16.72,16.78,701550.0
2019-12-18 10:10:00,16.78,16.78,16.72,16.74,366500.0,16.78,16.78,16.72,16.74,366500.0
2019-12-18 10:20:00,16.74,16.75,16.7,16.72,220350.0,16.74,16.75,16.7,16.72,220350.0
2019-12-18 10:30:00,16.72,16.72,16.7,16.7,157300.0,16.72,16.72,16.7,16.7,157300.0
2019-12-18 10:40:00,16.7,16.71,16.69,16.7,118650.0,16.7,16.71,16.69,16.7,118650.0
2019-12-18 10:50:00,16.68,16.7,16.67,16.68,225750.0,16.68,16.7,16.67,16.68,225750.0
2019-12-18 11:00:00,16.69,16.69,16.65,16.65,170000.0,16.69,16.69,16.65,16.65,170000.0
2019-12-18 11:10:00,16.65,16.66,16.62,16.66,232850.0,16.65,16.66,16.62,16.66,232850.0
2019-12-18 11:20:00,16.66,16.68,16.66,16.68,100000.0,16.66,16.68,16.66,16.68,100000.0
2019-12-18 11:30:00,16.69,16.73,16.69,16.73,203850.0,16.69,16.73,16.69,16.73,203850.0
2019-12-18 11:40:00,16.73,16.73,16.71,16.72,193750.0,16.73,16.73,16.71,16.72,193750.0
2019-12-18 11:50:00,16.72,16.74,16.71,16.73,147250.0,16.72,16.74,16.71,16.73,147250.0
2019-12-18 12:00:00,16.73,16.73,16.67,16.68,187500.0,16.73,16.73,16.67,16.68,187500.0
2019-12-18 12:10:00,16.67,16.67,16.65,16.66,125000.0,16.67,16.67,16.65,16.66,125000.0
2019-12-18 12:20:00,16.65,16.66,16.65,16.65,123800.0,16.65,16.66,16.65,16.65,123800.0
2019-12-18 12:30:00,16.65,16.66,16.65,16.66,49000.0,16.65,16.66,16.65,16.66,49000.0
2019-12-18 12:40:00,16.67,16.67,16.66,16.66,140350.0,16.67,16.67,16.66,16.66,140350.0
2019-12-18 12:50:00,16.66,16.67,16.65,16.66,255400.0,16.66,16.67,16.65,16.66,255400.0
2019-12-18 13:00:00,16.65,16.67,16.65,16.65,55000.0,16.65,16.67,16.65,16.65,55000.0
2019-12-18 13:10:00,16.65,16.67,16.64,16.66,167150.0,16.65,16.67,16.64,16.66,167150.0
2019-12-18 13:20:00,16.66,16.68,16.64,16.64,126700.0,16.66,16.68,16.64,16.64,126700.0
2019-12-18 13:30:00,16.64,16.64,16.62,16.63,158250.0,16.64,16.64,16.62,16.63,158250.0
2019-12-18 13:40:00,16.63,16.63,16.62,16.63,76150.0,16.63,16.63,16.62,16.63,76150.0
2019-12-18 13:50:00,16.63,16.66,16.63,16.66,204450.0,16.63,16.66,16.63,16.66,204450.0
2019-12-18 14:00:00,16.67,16.67,16.66,16.66,167000.0,16.67,16.67,16.66,16.66,167000.0
2019-12-18 14:10:00,16.66,16.66,16.65,16.66,159300.0,16.66,16.66,16.65,16.66,159300.0
2019-12-18 14:20:00,16.66,16.66,16.63,16.63,95000.0,16.66,16.66,16.63,16.63,95000.0
2019-12-18 14:30:00,16.64,16.65,16.63,16.64,100000.0,16.64,16.65,16.63,16.64,100000.0
2019-12-18 14:40:00,16.65,16.65,16.62,16.62,175400.0,16.65,16.65,16.62,16.62,175400.0
2019-12-18 14:50:00,16.62,16.62,16.59,16.6,169700.0,16.62,16.62,16.59,16.6,169700.0
2019-12-18 15:00:00,16.6,16.6,16.58,16.58,80000.0,16.6,16.6,16.58,16.58,80000.0
2019-12-18 15:10:00,16.58,16.58,16.57,16.57,119750.0,16.58,16.58,16.57,16.57,119750.0
2019-12-18 15:20:00,16.56,16.56,16.54,16.54,232650.0,16.56,16.56,16.54,16.54,232650.0
2019-12-18 15:30:00,16.54,16.55,16.53,16.53,442350.0,16.54,16.55,16.53,16.53,442350.0
2019-12-18 15:40:00,16.53,16.54,16.52,16.52,306150.0,16.53,16.54,16.52,16.52,306150.0
2019-12-18 15:50:00,16.52,16.54,16.52,16.54,530100.0,16.52,16.54,16.52,16.54,530100.0
2019-12-19 09:30:00,16.5,16.63,16.5,16.6,419300.0,16.5,16.63,16.5,16.6,419300.0
2019-12-19 09:40:00,16.6,16.62,16.58,16.6,226750.0,16.6,16.62,16.58,16.6,226750.0
2019-12-19 09:50:00,16.6,16.6,16.56,16.57,196150.0,16.6,16.6,16.56,16.57,196150.0
2019-12-19 10:00:00,16.55,16.56,16.52,16.54,160000.0,16.55,16.56,16.52,16.54,160000.0
2019-12-19 10:10:00,16.54,16.57,16.54,16.57,133250.0,16.54,16.57,16.54,16.57,133250.0
2019-12-19 10:20:00,16.57,16.63,16.56,16.63,179000.0,16.57,16.63,16.56,16.63,179000.0
2019-12-19 10:30:00,16.62,16.65,16.61,16.64,306550.0,16.62,16.65,16.61,16.64,306550.0
2019-12-19 10:40:00,16.64,16.65,16.63,16.65,95000.0,16.64,16.65,16.63,16.65,95000.0
2019-12-19 10:50:00,16.64,16.64,16.64,16.64,56650.0,16.64,16.64,16.64,16.64,56650.0
2019-12-19 11:00:00,16.62,16.63,16.61,16.62,85050.0,16.62,16.63,16.61,16.62,85050.0
2019-12-19 11:10:00,16.64,16.64,16.61,16.61,70000.0,16.64,16.64,16.61,16.61,70000.0
2019-12-19 11:20:00,16.62,16.68,16.62,16.68,231200.0,16.62,16.68,16.62,16.68,231200.0
2019-12-19 11:30:00,16.67,16.67,16.64,16.64,145900.0,16.67,16.67,16.64,16.64,145900.0
2019-12-19 11:40:00,16.62,16.67,16.62,16.67,87500.0,16.62,16.67,16.62,16.67,87500.0
2019-12-19 11:50:00,16.68,16.68,16.65,16.66,45000.0,16.68,16.68,16.65,16.66,45000.0
2019-12-19 12:00:00,16.66,16.71,16.66,16.7,272300.0,16.66,16.71,16.66,16.7,272300.0
2019-12-19 12:10:00,16.7,16.7,16.68,16.7,80000.0,16.7,16.7,16.68,16.7,80000.0
2019-12-19 12:20:00,16.7,16.72,16.69,16.71,140000.0,16.7,16.72,16.69,16.71,140000.0
2019-12-19 12:30:00,16.7,16.7,16.68,16.68,182200.0,16.7,16.7,16.68,16.68,182200.0
2019-12-19 12:40:00,16.68,16.7,16.68,16.7,60000.0,16.68,16.7,16.68,16.7,60000.0
2019-12-19 12:50:00,16.71,16.71,16.68,16.68,55950.0,16.71,16.71,16.68,16.68,55950.0
2019-12-19 13:00:00,16.68,16.69,16.68,16.68,90000.0,16.68,16.69,16.68,16.68,90000.0
2019-12-19 13:10:00,16.68,16.7,16.68,16.69,81300.0,16.68,16.7,16.68,16.69,81300.0
2019-12-19 13:20:00,16.7,16.7,16.69,16.69,25000.0,16.7,16.7,16.69,16.69,25000.0
2019-12-19 13:30:00,16.69,16.69,16.68,16.69,50000.0,16.69,16.69,16.68,16.69,50000.0
2019-12-19 13:40:00,16.7,16.7,16.67,16.67,107000.0,16.7,16.7,16.67,16.67,107000.0
2019-12-19 13:50:00,16.66,16.66,16.66,16.66,115000.0,16.66,16.66,16.66,16.66,115000.0
2019-12-19 14:00:00,16.65,16.67,16.65,16.66,86500.0,16.65,16.67,16.65,16.66,86500.0
2019-12-19 14:10:00,16.66,16.67,16.65,16.67,155700.0,16.66,16.67,16.65,16.67,155700.0
2019-12-19 14:20:00,16.67,16.68,16.67,16.68,55000.0,16.67,16.68,16.67,16.68,55000.0
2019-12-19 14:30:00,16.68,16.69,16.68,16.69,45000.0,16.68,16.69,16.68,16.69,45000.0
2019-12-19 14:40:00,16.69,16.7,16.69,16.69,70000.0,16.69,16.7,16.69,16.69,70000.0
2019-12-19 14:50:00,16.69,16.69,16.68,16.68,45000.0,16.69,16.69,16.68,16.68,45000.0
2019-12-19 15:00:00,16.68,16.69,16.68,16.68,30000.0,16.68,16.69,16.68,16.68,30000.0
2019-12-19 15:10:00,16.69,16.69,16.67,16.68,420850.0,16.69,16.69,16.67,16.68,420850.0
2019-12-19 15:20:00,16.68,16.68,16.67,16.67,96250.0,16.68,16.68,16.67,16.67,96250.0
2019-12-19 15:30:00,16.67,16.67,16.64,16.65,180850.0,16.67,16.67,16.64,16.65,180850.0
2019-12-19 15:40:00,16.64,16.67,16.64,16.66,350550.0,16.64,16.67,16.64,16.66,350550.0
2019-12-19 15:50:00,16.66,16.69,16.65,16.67,1187000.0,16.66,16.69,16.65,16.67,1187000.0
2019-12-20 09:30:00,16.76,16.76,16.67,16.7,1147850.0,16.76,16.76,16.67,16.7,1147850.0
2019-12-20 09:40:00,16.7,16.73,16.67,16.71,131800.0,16.7,16.73,16.67,16.71,131800.0
2019-12-20 09:50:00,16.7,16.74,16.7,16.72,210700.0,16.7,16.74,16.7,16.72,210700.0
2019-12-20 10:00:00,16.74,16.74,16.72,16.72,165850.0,16.74,16.74,16.72,16.72,165850.0
2019-12-20 10:10:00,16.7,16.73,16.7,16.72,170000.0,16.7,16.73,16.7,16.72,170000.0
2019-12-20 10:20:00,16.72,16.74,16.71,16.74,113850.0,16.72,16.74,16.71,16.74,113850.0
2019-12-20 10:30:00,16.74,16.77,16.74,16.77,167450.0,16.74,16.77,16.74,16.77,167450.0
2019-12-20 10:40:00,16.77,16.78,16.74,16.74,167600.0,16.77,16.78,16.74,16.74,167600.0
2019-12-20 10:50:00,16.74,16.76,16.74,16.76,115000.0,16.74,16.76,16.74,16.76,115000.0
2019-12-20 11:00:00,16.76,16.77,16.74,16.76,176300.0,16.76,16.77,16.74,16.76,176300.0
2019-12-20 11:10:00,16.76,16.76,16.74,16.74,83500.0,16.76,16.76,16.74,16.74,83500.0
2019-12-20 11:20:00,16.73,16.73,16.71,16.71,82500.0,16.73,16.73,16.71,16.71,82500.0
2019-12-20 11:30:00,16.71,16.72,16.71,16.72,46300.0,16.71,16.72,16.71,16.72,46300.0
2019-12-20 11:40:00,16.71,16.73,16.71,16.73,52650.0,16.71,16.73,16.71,16.73,52650.0
2019-12-20 11:50:00,16.73,16.73,16.71,16.71,105000.0,16.73,16.73,16.71,16.71,105000.0
2019-12-20 12:00:00,16.72,16.72,16.71,16.71,55050.0,16.72,16.72,16.71,16.71,55050.0
2019-12-20 12:10:00,16.72,16.73,16.72,16.72,77000.0,16.72,16.73,16.72,16.72,77000.0
2019-12-20 12:20:00,16.72,16.72,16.72,16.72,81750.0,16.72,16.72,16.72,16.72,81750.0
2019-12-20 12:30:00,16.72,16.73,16.72,16.72,136950.0,16.72,16.73,16.72,16.72,136950.0
2019-12-20 12:40:00,16.72,16.74,16.72,16.73,67000.0,16.72,16.74,16.72,16.73,67000.0
2019-12-20 12:50:00,16.73,16.73,16.72,16.72,138800.0,16.73,16.73,16.72,16.72,138800.0
2019-12-20 13:00:00,16.72,16.74,16.72,16.72,65000.0,16.72,16.74,16.72,16.72,65000.0
2019-12-20 13:10:00,16.72,16.72,16.71,16.71,82500.0,16.72,16.72,16.71,16.71,82500.0
2019-12-20 13:20:00,16.71,16.71,16.69,16.69,110900.0,16.71,16.71,16.69,16.69,110900.0
2019-12-20 13:30:00,16.69,16.7,16.69,16.69,115450.0,16.69,16.7,16.69,16.69,115450.0
2019-12-20 13:40:00,16.7,16.7,16.69,16.69,200100.0,16.7,16.7,16.69,16.69,200100.0
2019-12-20 13:50:00,16.68,16.69,16.67,16.69,70000.0,16.68,16.69,16.67,16.69,70000.0
2019-12-20 14:00:00,16.69,16.69,16.67,16.67,61200.0,16.69,16.69,16.67,16.67,61200.0
2019-12-20 14:10:00,16.67,16.67,16.65,16.65,123050.0,16.67,16.67,16.65,16.65,123050.0
2019-12-20 14:20:00,16.65,16.67,16.64,16.67,290100.0,16.65,16.67,16.64,16.67,290100.0
2019-12-20 14:30:00,16.66,16.69,16.66,16.69,152500.0,16.66,16.69,16.66,16.69,152500.0
2019-12-20 14:40:00,16.7,16.7,16.69,16.69,135200.0,16.7,16.7,16.69,16.69,135200.0
2019-12-20 14:50:00,16.69,16.7,16.68,16.69,150000.0,16.69,16.7,16.68,16.69,150000.0
2019-12-20 15:00:00,16.69,16.7,16.68,16.68,330350.0,16.69,16.7,16.68,16.68,330350.0
2019-12-20 15:10:00,16.68,16.68,16.67,16.67,220000.0,16.68,16.68,16.67,16.67,220000.0
2019-12-20 15:20:00,16.67,16.67,16.65,16.65,266000.0,16.67,16.67,16.65,16.65,266000.0
2019-12-20 15:30:00,16.65,16.67,16.65,16.67,177750.0,16.65,16.67,16.65,16.67,177750.0
2019-12-20 15:40:00,16.67,16.67,16.66,16.66,220800.0,16.67,16.67,16.66,16.66,220800.0
2019-12-20 15:50:00,16.66,16.69,16.65,16.69,1309500.0,16.66,16.69,16.65,16.69,1309500.0
2019-12-23 09:30:00,16.76,16.77,16.65,16.69,599550.0,16.76,16.77,16.65,16.69,599550.0
2019-12-23 09:40:00,16.71,16.72,16.61,16.62,341100.0,16.71,16.72,16.61,16.62,341100.0
2019-12-23 09:50:00,16.63,16.66,16.61,16.61,241600.0,16.63,16.66,16.61,16.61,241600.0
2019-12-23 10:00:00,16.61,16.63,16.61,16.61,306850.0,16.61,16.63,16.61,16.61,306850.0
2019-12-23 10:10:00,16.61,16.61,16.57,16.61,176250.0,16.61,16.61,16.57,16.61,176250.0
2019-12-23 10:20:00,16.61,16.63,16.59,16.6,195900.0,16.61,16.63,16.59,16.6,195900.0
2019-12-23 10:30:00,16.59,16.59,16.57,16.58,71500.0,16.59,16.59,16.57,16.58,71500.0
2019-12-23 10:40:00,16.58,16.6,16.57,16.58,115000.0,16.58,16.6,16.57,16.58,115000.0
2019-12-23 10:50:00,16.58,16.59,16.57,16.57,173550.0,16.58,16.59,16.57,16.57,173550.0
2019-12-23 11:00:00,16.59,16.63,16.59,16.63,65050.0,16.59,16.63,16.59,16.63,65050.0
2019-12-23 11:10:00,16.62,16.63,16.6,16.62,120450.0,16.62,16.63,16.6,16.62,120450.0
2019-12-23 11:20:00,16.62,16.62,16.58,16.6,110000.0,16.62,16.62,16.58,16.6,110000.0
2019-12-23 11:30:00,16.6,16.6,16.58,16.59,89700.0,16.6,16.6,16.58,16.59,89700.0
2019-12-23 11:40:00,16.58,16.59,16.58,16.59,25000.0,16.58,16.59,16.58,16.59,25000.0
2019-12-23 11:50:00,16.58,16.6,16.58,16.59,120000.0,16.58,16.6,16.58,16.59,120000.0
2019-12-23 12:00:00,16.59,16.59,16.58,16.58,30000.0,16.59,16.59,16.58,16.58,30000.0
2019-12-23 12:10:00,16.58,16.61,16.58,16.61,35000.0,16.58,16.61,16.58,16.61,35000.0
2019-12-23 12:20:00,16.61,16.61,16.6,16.61,45000.0,16.61,16.61,16.6,16.61,45000.0
2019-12-23 12:30:00,16.62,16.63,16.61,16.63,30000.0,16.62,16.63,16.61,16.63,30000.0
2019-12-23 12:40:00,16.63,16.64,16.6,16.6,145500.0,16.63,16.64,16.6,16.6,145500.0
2019-12-23 12:50:00,16.61,16.62,16.6,16.62,149100.0,16.61,16.62,16.6,16.62,149100.0
2019-12-23 13:00:00,16.62,16.62,16.61,16.61,120000.0,16.62,16.62,16.61,16.61,120000.0
2019-12-23 13:10:00,16.62,16.63,16.62,16.63,105000.0,16.62,16.63,16.62,16.63,105000.0
2019-12-23 13:20:00,16.63,16.63,16.62,16.62,25200.0,16.63,16.63,16.62,16.62,25200.0
2019-12-23 13:30:00,16.63,16.63,16.63,16.63,7000.0,16.63,16.63,16.63,16.63,7000.0
2019-12-23 13:40:00,16.62,16.63,16.61,16.61,35000.0,16.62,16.63,16.61,16.61,35000.0
2019-12-23 13:50:00,16.61,16.61,16.6,16.6,120850.0,16.61,16.61,16.6,16.6,120850.0
2019-12-23 14:00:00,16.6,16.6,16.6,16.6,35000.0,16.6,16.6,16.6,16.6,35000.0
2019-12-23 14:10:00,16.59,16.59,16.59,16.59,65000.0,16.59,16.59,16.59,16.59,65000.0
2019-12-23 14:20:00,16.58,16.58,16.57,16.57,61650.0,16.58,16.58,16.57,16.57,61650.0
2019-12-23 14:30:00,16.58,16.59,16.58,16.59,194600.0,16.58,16.59,16.58,16.59,194600.0
2019-12-23 14:40:00,16.59,16.59,16.58,16.58,117550.0,16.59,16.59,16.58,16.58,117550.0
2019-12-23 14:50:00,16.58,16.58,16.57,16.57,50350.0,16.58,16.58,16.57,16.57,50350.0
2019-12-23 15:00:00,16.57,16.58,16.57,16.57,140000.0,16.57,16.58,16.57,16.57,140000.0
2019-12-23 15:10:00,16.57,16.58,16.57,16.58,110500.0,16.57,16.58,16.57,16.58,110500.0
2019-12-23 15:20:00,16.58,16.59,16.57,16.59,122750.0,16.58,16.59,16.57,16.59,122750.0
2019-12-23 15:30:00,16.58,16.59,16.57,16.57,132700.0,16.58,16.59,16.57,16.57,132700.0
2019-12-23 15:40:00,16.57,16.57,16.56,16.56,260450.0,16.57,16.57,16.56,16.56,260450.0
2019-12-23 15:50:00,16.57,16.57,16.56,16.57,661000.0,16.57,16.57,16.56,16.57,661000.0
2019-12-24 09:30:00,16.54,16.57,16.49,16.53,178000.0,16.54,16.57,16.49,16.53,178000.0
2019-12-24 09:40:00,16.54,16.54,16.46,16.46,130000.0,16.54,16.54,16.46,16.46,130000.0
2019-12-24 09:50:00,16.49,16.54,16.48,16.53,214050.0,16.49,16.54,16.48,16.53,214050.0
2019-12-24 10:00:00,16.53,16.56,16.53,16.56,41000.0,16.53,16.56,16.53,16.56,41000.0
2019-12-24 10:10:00,16.56,16.56,16.55,16.55,96000.0,16.56,16.56,16.55,16.55,96000.0
2019-12-24 10:20:00,16.55,16.57,16.55,16.56,25000.0,16.55,16.57,16.55,16.56,25000.0
2019-12-24 10:30:00,16.55,16.57,16.55,16.57,90100.0,16.55,16.57,16.55,16.57,90100.0
2019-12-24 10:40:00,16.59,16.59,16.57,16.57,75000.0,16.59,16.59,16.57,16.57,75000.0
2019-12-24 10:50:00,16.56,16.58,16.56,16.57,67350.0,16.56,16.58,16.56,16.57,67350.0
2019-12-24 11:00:00,16.57,16.57,16.56,16.57,35000.0,16.57,16.57,16.56,16.57,35000.0
2019-12-24 11:10:00,16.57,16.57,16.57,16.57,12500.0,16.57,16.57,16.57,16.57,12500.0
2019-12-24 11:20:00,16.56,16.56,16.56,16.56,5000.0,16.56,16.56,16.56,16.56,5000.0
2019-12-24 11:30:00,16.54,16.55,16.53,16.53,55900.0,16.54,16.55,16.53,16.53,55900.0
2019-12-24 11:40:00,16.54,16.56,16.53,16.54,169850.0,16.54,16.56,16.53,16.54,169850.0
2019-12-24 11:50:00,16.55,16.57,16.55,16.56,165000.0,16.55,16.57,16.55,16.56,165000.0
2019-12-24 12:00:00,16.56,16.56,16.54,16.54,40000.0,16.56,16.56,16.54,16.54,40000.0
2019-12-24 12:10:00,16.55,16.56,16.54,16.56,100000.0,16.55,16.56,16.54,16.56,100000.0
2019-12-24 12:20:00,16.56,16.57,16.56,16.57,55000.0,16.56,16.57,16.56,16.57,55000.0
2019-12-24 12:30:00,16.57,16.57,16.56,16.57,128350.0,16.57,16.57,16.56,16.57,128350.0
2019-12-24 12:40:00,16.57,16.57,16.56,16.56,117500.0,16.57,16.57,16.56,16.56,117500.0
2019-12-24 12:50:00,16.56,16.59,16.56,16.57,380600.0,16.56,16.59,16.56,16.57,380600.0
2019-12-26 09:30:00,16.59,16.68,16.56,16.63,375250.0,16.59,16.68,16.56,16.63,375250.0
2019-12-26 09:40:00,16.6,16.63,16.58,16.63,250000.0,16.6,16.63,16.58,16.63,250000.0
2019-12-26 09:50:00,16.63,16.66,16.61,16.61,225750.0,16.63,16.66,16.61,16.61,225750.0
2019-12-26 10:00:00,16.63,16.63,16.6,16.61,132500.0,16.63,16.63,16.6,16.61,132500.0
2019-12-26 10:10:00,16.62,16.62,16.6,16.62,109000.0,16.62,16.62,16.6,16.62,109000.0
2019-12-26 10:20:00,16.62,16.63,16.61,16.63,242300.0,16.62,16.63,16.61,16.63,242300.0
2019-12-26 10:30:00,16.65,16.68,16.65,16.67,173850.0,16.65,16.68,16.65,16.67,173850.0
2019-12-26 10:40:00,16.68,16.71,16.68,16.7,306600.0,16.68,16.71,16.68,16.7,306600.0
2019-12-26 10:50:00,16.7,16.71,16.69,16.7,60000.0,16.7,16.71,16.69,16.7,60000.0
2019-12-26 11:00:00,16.71,16.73,16.7,16.73,100000.0,16.71,16.73,16.7,16.73,100000.0
2019-12-26 11:10:00,16.72,16.74,16.72,16.73,104900.0,16.72,16.74,16.72,16.73,104900.0
2019-12-26 11:20:00,16.73,16.74,16.71,16.72,207700.0,16.73,16.74,16.71,16.72,207700.0
2019-12-26 11:30:00,16.72,16.72,16.71,16.72,88700.0,16.72,16.72,16.71,16.72,88700.0
2019-12-26 11:40:00,16.71,16.72,16.71,16.72,130000.0,16.71,16.72,16.71,16.72,130000.0
2019-12-26 11:50:00,16.72,16.74,16.72,16.73,236850.0,16.72,16.74,16.72,16.73,236850.0
2019-12-26 12:00:00,16.73,16.73,16.7,16.71,159200.0,16.73,16.73,16.7,16.71,159200.0
2019-12-26 12:10:00,16.71,16.71,16.69,16.71,40000.0,16.71,16.71,16.69,16.71,40000.0
2019-12-26 12:20:00,16.72,16.73,16.7,16.7,60000.0,16.72,16.73,16.7,16.7,60000.0
2019-12-26 12:30:00,16.7,16.73,16.7,16.73,289200.0,16.7,16.73,16.7,16.73,289200.0
2019-12-26 12:40:00,16.74,16.74,16.73,16.74,105000.0,16.74,16.74,16.73,16.74,105000.0
2019-12-26 12:50:00,16.73,16.74,16.73,16.74,78100.0,16.73,16.74,16.73,16.74,78100.0
2019-12-26 13:00:00,16.75,16.76,16.74,16.75,131750.0,16.75,16.76,16.74,16.75,131750.0
2019-12-26 13:10:00,16.76,16.77,16.75,16.77,134600.0,16.76,16.77,16.75,16.77,134600.0
2019-12-26 13:20:00,16.77,16.79,16.77,16.78,204100.0,16.77,16.79,16.77,16.78,204100.0
2019-12-26 13:30:00,16.77,16.77,16.76,16.77,50000.0,16.77,16.77,16.76,16.77,50000.0
2019-12-26 13:40:00,16.77,16.79,16.76,16.79,237750.0,16.77,16.79,16.76,16.79,237750.0
2019-12-26 13:50:00,16.78,16.78,16.76,16.76,71950.0,16.78,16.78,16.76,16.76,71950.0
2019-12-26 14:00:00,16.76,16.76,16.74,16.74,133800.0,16.76,16.76,16.74,16.74,133800.0
2019-12-26 14:10:00,16.73,16.75,16.73,16.75,73950.0,16.73,16.75,16.73,16.75,73950.0
2019-12-26 14:20:00,16.75,16.75,16.73,16.74,135650.0,16.75,16.75,16.73,16.74,135650.0
2019-12-26 14:30:00,16.75,16.75,16.74,16.74,199500.0,16.75,16.75,16.74,16.74,199500.0
2019-12-26 14:40:00,16.74,16.76,16.74,16.75,76550.0,16.74,16.76,16.74,16.75,76550.0
2019-12-26 14:50:00,16.75,16.76,16.75,16.75,56750.0,16.75,16.76,16.75,16.75,56750.0
2019-12-26 15:00:00,16.74,16.76,16.74,16.76,35050.0,16.74,16.76,16.74,16.76,35050.0
2019-12-26 15:10:00,16.75,16.75,16.73,16.73,75000.0,16.75,16.75,16.73,16.73,75000.0
2019-12-26 15:20:00,16.73,16.74,16.72,16.73,89500.0,16.73,16.74,16.72,16.73,89500.0
2019-12-26 15:30:00,16.71,16.72,16.69,16.71,170000.0,16.71,16.72,16.69,16.71,170000.0
2019-12-26 15:40:00,16.71,16.73,16.7,16.72,224700.0,16.71,16.73,16.7,16.72,224700.0
2019-12-26 15:50:00,16.71,16.77,16.71,16.77,1076450.0,16.71,16.77,16.71,16.77,1076450.0
2019-12-27 09:30:00,16.8,16.8,16.72,16.77,317650.0,16.8,16.8,16.72,16.77,317650.0
2019-12-27 09:40:00,16.76,16.79,16.75,16.78,269800.0,16.76,16.79,16.75,16.78,269800.0
2019-12-27 09:50:00,16.76,16.79,16.75,16.78,178400.0,16.76,16.79,16.75,16.78,178400.0
2019-12-27 10:00:00,16.77,16.77,16.74,16.74,134550.0,16.77,16.77,16.74,16.74,134550.0
2019-12-27 10:10:00,16.74,16.79,16.74,16.76,223650.0,16.74,16.79,16.74,16.76,223650.0
2019-12-27 10:20:00,16.76,16.77,16.74,16.74,100000.0,16.76,16.77,16.74,16.74,100000.0
2019-12-27 10:30:00,16.73,16.75,16.73,16.73,180450.0,16.73,16.75,16.73,16.73,180450.0
2019-12-27 10:40:00,16.74,16.74,16.71,16.72,207550.0,16.74,16.74,16.71,16.72,207550.0
2019-12-27 10:50:00,16.73,16.74,16.72,16.72,30000.0,16.73,16.74,16.72,16.72,30000.0
2019-12-27 11:00:00,16.73,16.75,16.73,16.75,69850.0,16.73,16.75,16.73,16.75,69850.0
2019-12-27 11:10:00,16.75,16.76,16.75,16.75,28750.0,16.75,16.76,16.75,16.75,28750.0
2019-12-27 11:20:00,16.76,16.77,16.75,16.75,125900.0,16.76,16.77,16.75,16.75,125900.0
2019-12-27 11:30:00,16.75,16.77,16.75,16.75,181450.0,16.75,16.77,16.75,16.75,181450.0
2019-12-27 11:40:00,16.75,16.77,16.75,16.77,80000.0,16.75,16.77,16.75,16.77,80000.0
2019-12-27 11:50:00,16.77,16.78,16.77,16.78,40000.0,16.77,16.78,16.77,16.78,40000.0
2019-12-27 12:00:00,16.78,16.78,16.77,16.78,98900.0,16.78,16.78,16.77,16.78,98900.0
2019-12-27 12:10:00,16.78,16.78,16.77,16.78,30000.0,16.78,16.78,16.77,16.78,30000.0
2019-12-27 12:20:00,16.78,16.79,16.77,16.77,159850.0,16.78,16.79,16.77,16.77,159850.0
2019-12-27 12:30:00,16.76,16.77,16.76,16.77,30000.0,16.76,16.77,16.76,16.77,30000.0
2019-12-27 12:40:00,16.76,16.77,16.76,16.77,114950.0,16.76,16.77,16.76,16.77,114950.0
2019-12-27 12:50:00,16.77,16.78,16.77,16.78,35000.0,16.77,16.78,16.77,16.78,35000.0
2019-12-27 13:00:00,16.78,16.8,16.78,16.8,69800.0,16.78,16.8,16.78,16.8,69800.0
2019-12-27 13:10:00,16.8,16.8,16.78,16.78,102500.0,16.8,16.8,16.78,16.78,102500.0
2019-12-27 13:20:00,16.78,16.78,16.77,16.77,71250.0,16.78,16.78,16.77,16.77,71250.0
2019-12-27 13:30:00,16.77,16.77,16.75,16.75,60050.0,16.77,16.77,16.75,16.75,60050.0
2019-12-27 13:40:00,16.76,16.77,16.75,16.76,45000.0,16.76,16.77,16.75,16.76,45000.0
2019-12-27 13:50:00,16.76,16.76,16.75,16.76,51050.0,16.76,16.76,16.75,16.76,51050.0
2019-12-27 14:00:00,16.77,16.77,16.76,16.76,10000.0,16.77,16.77,16.76,16.76,10000.0
2019-12-27 14:10:00,16.77,16.79,16.77,16.78,88950.0,16.77,16.79,16.77,16.78,88950.0
2019-12-27 14:20:00,16.78,16.78,16.78,16.78,10000.0,16.78,16.78,16.78,16.78,10000.0
2019-12-27 14:30:00,16.79,16.8,16.79,16.79,134050.0,16.79,16.8,16.79,16.79,134050.0
2019-12-27 14:40:00,16.79,16.8,16.79,16.79,45000.0,16.79,16.8,16.79,16.79,45000.0
2019-12-27 14:50:00,16.79,16.79,16.78,16.78,134350.0,16.79,16.79,16.78,16.78,134350.0
2019-12-27 15:00:00,16.78,16.79,16.78,16.78,25000.0,16.78,16.79,16.78,16.78,25000.0
2019-12-27 15:10:00,16.77,16.77,16.76,16.77,65000.0,16.77,16.77,16.76,16.77,65000.0
2019-12-27 15:20:00,16.76,16.77,16.76,16.76,77650.0,16.76,16.77,16.76,16.76,77650.0
2019-12-27 15:30:00,16.76,16.76,16.75,16.75,120000.0,16.76,16.76,16.75,16.75,120000.0
2019-12-27 15:40:00,16.75,16.75,16.71,16.71,489900.0,16.75,16.75,16.71,16.71,489900.0
2019-12-27 15:50:00,16.7,16.73,16.7,16.72,574850.0,16.7,16.73,16.7,16.72,574850.0
2019-12-30 09:30:00,16.76,16.78,16.7,16.73,423150.0,16.76,16.78,16.7,16.73,423150.0
2019-12-30 09:40:00,16.72,16.73,16.64,16.64,245250.0,16.72,16.73,16.64,16.64,245250.0
2019-12-30 09:50:00,16.64,16.65,16.58,16.62,534250.0,16.64,16.65,16.58,16.62,534250.0
2019-12-30 10:00:00,16.61,16.66,16.6,16.66,157000.0,16.61,16.66,16.6,16.66,157000.0
2019-12-30 10:10:00,16.65,16.66,16.62,16.64,90000.0,16.65,16.66,16.62,16.64,90000.0
2019-12-30 10:20:00,16.65,16.67,16.65,16.66,105000.0,16.65,16.67,16.65,16.66,105000.0
2019-12-30 10:30:00,16.67,16.68,16.66,16.67,149250.0,16.67,16.68,16.66,16.67,149250.0
2019-12-30 10:40:00,16.68,16.7,16.67,16.7,165000.0,16.68,16.7,16.67,16.7,165000.0
2019-12-30 10:50:00,16.69,16.71,16.68,16.69,85000.0,16.69,16.71,16.68,16.69,85000.0
2019-12-30 11:00:00,16.69,16.71,16.66,16.71,65650.0,16.69,16.71,16.66,16.71,65650.0
2019-12-30 11:10:00,16.71,16.72,16.68,16.7,90250.0,16.71,16.72,16.68,16.7,90250.0
2019-12-30 11:20:00,16.69,16.71,16.69,16.7,70050.0,16.69,16.71,16.69,16.7,70050.0
2019-12-30 11:30:00,16.69,16.69,16.67,16.69,95100.0,16.69,16.69,16.67,16.69,95100.0
2019-12-30 11:40:00,16.69,16.7,16.67,16.69,125000.0,16.69,16.7,16.67,16.69,125000.0
2019-12-30 11:50:00,16.7,16.71,16.69,16.69,100000.0,16.7,16.71,16.69,16.69,100000.0
2019-12-30 12:00:00,16.69,16.71,16.69,16.71,77500.0,16.69,16.71,16.69,16.71,77500.0
2019-12-30 12:10:00,16.7,16.71,16.69,16.71,70000.0,16.7,16.71,16.69,16.71,70000.0
2019-12-30 12:20:00,16.71,16.73,16.71,16.72,106350.0,16.71,16.73,16.71,16.72,106350.0
2019-12-30 12:30:00,16.71,16.72,16.71,16.72,19250.0,16.71,16.72,16.71,16.72,19250.0
2019-12-30 12:40:00,16.7,16.74,16.7,16.73,121450.0,16.7,16.74,16.7,16.73,121450.0
2019-12-30 12:50:00,16.74,16.74,16.71,16.71,115450.0,16.74,16.74,16.71,16.71,115450.0
2019-12-30 13:00:00,16.7,16.71,16.7,16.71,40000.0,16.7,16.71,16.7,16.71,40000.0
2019-12-30 13:10:00,16.71,16.74,16.71,16.73,95050.0,16.71,16.74,16.71,16.73,95050.0
2019-12-30 13:20:00,16.72,16.73,16.71,16.72,112500.0,16.72,16.73,16.71,16.72,112500.0
2019-12-30 13:30:00,16.71,16.71,16.7,16.71,65000.0,16.71,16.71,16.7,16.71,65000.0
2019-12-30 13:40:00,16.71,16.71,16.7,16.71,60000.0,16.71,16.71,16.7,16.71,60000.0
2019-12-30 13:50:00,16.72,16.73,16.72,16.72,67450.0,16.72,16.73,16.72,16.72,67450.0
2019-12-30 14:00:00,16.72,16.72,16.71,16.72,50000.0,16.72,16.72,16.71,16.72,50000.0
2019-12-30 14:10:00,16.72,16.73,16.72,16.73,107000.0,16.72,16.73,16.72,16.73,107000.0
2019-12-30 14:20:00,16.74,16.74,16.71,16.72,70050.0,16.74,16.74,16.71,16.72,70050.0
2019-12-30 14:30:00,16.71,16.71,16.7,16.71,120100.0,16.71,16.71,16.7,16.71,120100.0
2019-12-30 14:40:00,16.7,16.73,16.7,16.72,116850.0,16.7,16.73,16.7,16.72,116850.0
2019-12-30 14:50:00,16.72,16.72,16.71,16.72,80900.0,16.72,16.72,16.71,16.72,80900.0
2019-12-30 15:00:00,16.72,16.73,16.72,16.72,141400.0,16.72,16.73,16.72,16.72,141400.0
2019-12-30 15:10:00,16.72,16.72,16.71,16.71,60000.0,16.72,16.72,16.71,16.71,60000.0
2019-12-30 15:20:00,16.72,16.72,16.71,16.71,105050.0,16.72,16.72,16.71,16.71,105050.0
2019-12-30 15:30:00,16.71,16.72,16.7,16.7,105750.0,16.71,16.72,16.7,16.7,105750.0
2019-12-30 15:40:00,16.7,16.71,16.69,16.7,237150.0,16.7,16.71,16.69,16.7,237150.0
2019-12-30 15:50:00,16.7,16.73,16.69,16.73,729450.0,16.7,16.73,16.69,16.73,729450.0
2019-12-31 09:30:00,16.74,16.76,16.67,16.74,204250.0,16.74,16.76,16.67,16.74,204250.0
2019-12-31 09:40:00,16.74,16.78,16.74,16.75,312150.0,16.74,16.78,16.74,16.75,312150.0
2019-12-31 09:50:00,16.74,16.77,16.73,16.77,71250.0,16.74,16.77,16.73,16.77,71250.0
2019-12-31 10:00:00,16.78,16.83,16.78,16.82,466700.0,16.78,16.83,16.78,16.82,466700.0
2019-12-31 10:10:00,16.83,16.84,16.81,16.84,156300.0,16.83,16.84,16.81,16.84,156300.0
2019-12-31 10:20:00,16.84,16.84,16.77,16.77,236600.0,16.84,16.84,16.77,16.77,236600.0
2019-12-31 10:30:00,16.8,16.82,16.79,16.81,161750.0,16.8,16.82,16.79,16.81,161750.0
2019-12-31 10:40:00,16.82,16.84,16.81,16.84,319200.0,16.82,16.84,16.81,16.84,319200.0
2019-12-31 10:50:00,16.84,16.84,16.8,16.8,123600.0,16.84,16.84,16.8,16.8,123600.0
2019-12-31 11:00:00,16.81,16.84,16.81,16.83,252400.0,16.81,16.84,16.81,16.83,252400.0
2019-12-31 11:10:00,16.83,16.83,16.8,16.81,168200.0,16.83,16.83,16.8,16.81,168200.0
2019-12-31 11:20:00,16.81,16.81,16.81,16.81,20000.0,16.81,16.81,16.81,16.81,20000.0
2019-12-31 11:30:00,16.8,16.82,16.78,16.82,91000.0,16.8,16.82,16.78,16.82,91000.0
2019-12-31 11:40:00,16.82,16.85,16.81,16.84,266100.0,16.82,16.85,16.81,16.84,266100.0
2019-12-31 11:50:00,16.84,16.84,16.82,16.82,91200.0,16.84,16.84,16.82,16.82,91200.0
2019-12-31 12:00:00,16.83,16.83,16.81,16.81,80000.0,16.83,16.83,16.81,16.81,80000.0
2019-12-31 12:10:00,16.8,16.81,16.79,16.8,177700.0,16.8,16.81,16.79,16.8,177700.0
2019-12-31 12:20:00,16.8,16.82,16.77,16.77,146200.0,16.8,16.82,16.77,16.77,146200.0
2019-12-31 12:30:00,16.78,16.78,16.74,16.74,154900.0,16.78,16.78,16.74,16.74,154900.0
2019-12-31 12:40:00,16.75,16.75,16.71,16.71,97500.0,16.75,16.75,16.71,16.71,97500.0
2019-12-31 12:50:00,16.71,16.73,16.71,16.71,75350.0,16.71,16.73,16.71,16.71,75350.0
2019-12-31 13:00:00,16.71,16.73,16.71,16.72,105250.0,16.71,16.73,16.71,16.72,105250.0
2019-12-31 13:10:00,16.73,16.75,16.71,16.72,147750.0,16.73,16.75,16.71,16.72,147750.0
2019-12-31 13:20:00,16.72,16.72,16.71,16.71,43750.0,16.72,16.72,16.71,16.71,43750.0
2019-12-31 13:30:00,16.72,16.73,16.71,16.73,35000.0,16.72,16.73,16.71,16.73,35000.0
2019-12-31 13:40:00,16.73,16.73,16.71,16.72,120000.0,16.73,16.73,16.71,16.72,120000.0
2019-12-31 13:50:00,16.71,16.72,16.71,16.71,52900.0,16.71,16.72,16.71,16.71,52900.0
2019-12-31 14:00:00,16.71,16.75,16.71,16.73,167400.0,16.71,16.75,16.71,16.73,167400.0
2019-12-31 14:10:00,16.72,16.76,16.71,16.76,171750.0,16.72,16.76,16.71,16.76,171750.0
2019-12-31 14:20:00,16.77,16.79,16.77,16.79,116550.0,16.77,16.79,16.77,16.79,116550.0
2019-12-31 14:30:00,16.79,16.79,16.78,16.79,104900.0,16.79,16.79,16.78,16.79,104900.0
2019-12-31 14:40:00,16.78,16.78,16.78,16.78,75000.0,16.78,16.78,16.78,16.78,75000.0
2019-12-31 14:50:00,16.78,16.78,16.76,16.76,151850.0,16.78,16.78,16.76,16.76,151850.0
2019-12-31 15:00:00,16.76,16.77,16.76,16.76,55000.0,16.76,16.77,16.76,16.76,55000.0
2019-12-31 15:10:00,16.76,16.76,16.73,16.74,372200.0,16.76,16.76,16.73,16.74,372200.0
2019-12-31 15:20:00,16.75,16.75,16.74,16.75,110500.0,16.75,16.75,16.74,16.75,110500.0
2019-12-31 15:30:00,16.75,16.75,16.73,16.74,284300.0,16.75,16.75,16.73,16.74,284300.0
2019-12-31 15:40:00,16.74,16.76,16.74,16.75,165000.0,16.74,16.76,16.74,16.75,165000.0
2019-12-31 15:50:00,16.75,16.75,16.72,16.74,802100.0,16.75,16.75,16.72,16.74,802100.0
2020-01-02 09:30:00,16.8,16.9,16.75,16.88,554200.0,16.8,16.9,16.75,16.88,554200.0
2020-01-02 09:40:00,16.88,16.94,16.84,16.84,614200.0,16.88,16.94,16.84,16.84,614200.0
2020-01-02 09:50:00,16.87,16.88,16.82,16.85,222600.0,16.87,16.88,16.82,16.85,222600.0
2020-01-02 10:00:00,16.86,16.87,16.84,16.84,236200.0,16.86,16.87,16.84,16.84,236200.0
2020-01-02 10:10:00,16.86,16.87,16.84,16.86,235000.0,16.86,16.87,16.84,16.86,235000.0
2020-01-02 10:20:00,16.86,16.91,16.86,16.9,272050.0,16.86,16.91,16.86,16.9,272050.0
2020-01-02 10:30:00,16.9,16.96,16.9,16.96,752250.0,16.9,16.96,16.9,16.96,752250.0
2020-01-02 10:40:00,16.96,16.97,16.91,16.92,232100.0,16.96,16.97,16.91,16.92,232100.0
2020-01-02 10:50:00,16.93,17.01,16.92,17.01,360800.0,16.93,17.01,16.92,17.01,360800.0
2020-01-02 11:00:00,17.0,17.01,16.98,16.98,126700.0,17.0,17.01,16.98,16.98,126700.0
2020-01-02 11:10:00,16.99,17.02,16.99,17.01,248350.0,16.99,17.02,16.99,17.01,248350.0
2020-01-02 11:20:00,17.0,17.01,16.99,17.01,135050.0,17.0,17.01,16.99,17.01,135050.0
2020-01-02 11:30:00,16.99,16.99,16.92,16.96,315950.0,16.99,16.99,16.92,16.96,315950.0
2020-01-02 11:40:00,16.97,16.99,16.96,16.98,173000.0,16.97,16.99,16.96,16.98,173000.0
2020-01-02 11:50:00,16.98,17.0,16.97,16.99,272950.0,16.98,17.0,16.97,16.99,272950.0
2020-01-02 12:00:00,16.99,16.99,16.98,16.98,91000.0,16.99,16.99,16.98,16.98,91000.0
2020-01-02 12:10:00,16.98,17.01,16.98,17.0,130000.0,16.98,17.01,16.98,17.0,130000.0
2020-01-02 12:20:00,17.0,17.02,16.99,17.01,234850.0,17.0,17.02,16.99,17.01,234850.0
2020-01-02 12:30:00,17.01,17.01,16.99,17.01,148400.0,17.01,17.01,16.99,17.01,148400.0
2020-01-02 12:40:00,17.02,17.04,17.02,17.03,126000.0,17.02,17.04,17.02,17.03,126000.0
2020-01-02 12:50:00,17.03,17.04,17.02,17.04,75050.0,17.03,17.04,17.02,17.04,75050.0
2020-01-02 13:00:00,17.04,17.05,17.02,17.05,268600.0,17.04,17.05,17.02,17.05,268600.0
2020-01-02 13:10:00,17.05,17.06,17.04,17.04,67500.0,17.05,17.06,17.04,17.04,67500.0
2020-01-02 13:20:00,17.05,17.05,17.04,17.05,103750.0,17.05,17.05,17.04,17.05,103750.0
2020-01-02 13:30:00,17.04,17.05,17.04,17.05,87700.0,17.04,17.05,17.04,17.05,87700.0
2020-01-02 13:40:00,17.05,17.06,17.05,17.05,100300.0,17.05,17.06,17.05,17.05,100300.0
2020-01-02 13:50:00,17.05,17.07,17.05,17.07,175000.0,17.05,17.07,17.05,17.07,175000.0
2020-01-02 14:00:00,17.07,17.09,17.07,17.07,115050.0,17.07,17.09,17.07,17.07,115050.0
2020-01-02 14:10:00,17.07,17.09,17.07,17.09,314650.0,17.07,17.09,17.07,17.09,314650.0
2020-01-02 14:20:00,17.1,17.14,17.1,17.13,512850.0,17.1,17.14,17.1,17.13,512850.0
2020-01-02 14:30:00,17.14,17.14,17.1,17.12,284250.0,17.14,17.14,17.1,17.12,284250.0
2020-01-02 14:40:00,17.11,17.12,17.11,17.12,224300.0,17.11,17.12,17.11,17.12,224300.0
2020-01-02 14:50:00,17.12,17.13,17.12,17.13,107000.0,17.12,17.13,17.12,17.13,107000.0
2020-01-02 15:00:00,17.13,17.13,17.1,17.1,265100.0,17.13,17.13,17.1,17.1,265100.0
2020-01-02 15:10:00,17.1,17.11,17.08,17.09,175950.0,17.1,17.11,17.08,17.09,175950.0
2020-01-02 15:20:00,17.09,17.11,17.09,17.1,103400.0,17.09,17.11,17.09,17.1,103400.0
2020-01-02 15:30:00,17.1,17.14,17.1,17.14,463650.0,17.1,17.14,17.1,17.14,463650.0
2020-01-02 15:40:00,17.13,17.14,17.13,17.13,612300.0,17.13,17.14,17.13,17.13,612300.0
2020-01-02 15:50:00,17.13,17.18,17.13,17.15,1902650.0,17.13,17.18,17.13,17.15,1902650.0
2020-01-03 09:30:00,17.06,17.17,17.06,17.13,782050.0,17.06,17.17,17.06,17.13,782050.0
2020-01-03 09:40:00,17.13,17.29,17.13,17.29,524800.0,17.13,17.29,17.13,17.29,524800.0
2020-01-03 09:50:00,17.28,17.28,17.25,17.25,356000.0,17.28,17.28,17.25,17.25,356000.0
2020-01-03 10:00:00,17.25,17.31,17.24,17.3,346150.0,17.25,17.31,17.24,17.3,346150.0
2020-01-03 10:10:00,17.31,17.4,17.26,17.38,466650.0,17.31,17.4,17.26,17.38,466650.0
2020-01-03 10:20:00,17.36,17.42,17.36,17.38,620300.0,17.36,17.42,17.36,17.38,620300.0
2020-01-03 10:30:00,17.38,17.39,17.34,17.36,208650.0,17.38,17.39,17.34,17.36,208650.0
2020-01-03 10:40:00,17.36,17.39,17.32,17.36,308250.0,17.36,17.39,17.32,17.36,308250.0
2020-01-03 10:50:00,17.36,17.36,17.29,17.3,375000.0,17.36,17.36,17.29,17.3,375000.0
2020-01-03 11:00:00,17.29,17.31,17.27,17.29,246850.0,17.29,17.31,17.27,17.29,246850.0
2020-01-03 11:10:00,17.29,17.29,17.27,17.27,216900.0,17.29,17.29,17.27,17.27,216900.0
2020-01-03 11:20:00,17.26,17.31,17.26,17.29,259900.0,17.26,17.31,17.26,17.29,259900.0
2020-01-03 11:30:00,17.3,17.32,17.29,17.29,146300.0,17.3,17.32,17.29,17.29,146300.0
2020-01-03 11:40:00,17.3,17.3,17.26,17.29,156300.0,17.3,17.3,17.26,17.29,156300.0
2020-01-03 11:50:00,17.29,17.3,17.25,17.28,250850.0,17.29,17.3,17.25,17.28,250850.0
2020-01-03 12:00:00,17.28,17.29,17.27,17.27,113600.0,17.28,17.29,17.27,17.27,113600.0
2020-01-03 12:10:00,17.27,17.3,17.27,17.3,128750.0,17.27,17.3,17.27,17.3,128750.0
2020-01-03 12:20:00,17.3,17.31,17.28,17.31,80200.0,17.3,17.31,17.28,17.31,80200.0
2020-01-03 12:30:00,17.3,17.33,17.3,17.33,257900.0,17.3,17.33,17.3,17.33,257900.0
2020-01-03 12:40:00,17.34,17.36,17.34,17.35,230750.0,17.34,17.36,17.34,17.35,230750.0
2020-01-03 12:50:00,17.36,17.37,17.35,17.36,259650.0,17.36,17.37,17.35,17.36,259650.0
2020-01-03 13:00:00,17.35,17.36,17.34,17.35,90000.0,17.35,17.36,17.34,17.35,90000.0
2020-01-03 13:10:00,17.35,17.35,17.33,17.33,114050.0,17.35,17.35,17.33,17.33,114050.0
2020-01-03 13:20:00,17.33,17.33,17.32,17.32,70000.0,17.33,17.33,17.32,17.32,70000.0
2020-01-03 13:30:00,17.31,17.31,17.25,17.27,200650.0,17.31,17.31,17.25,17.27,200650.0
2020-01-03 13:40:00,17.28,17.29,17.27,17.28,105000.0,17.28,17.29,17.27,17.28,105000.0
2020-01-03 13:50:00,17.3,17.3,17.26,17.26,123250.0,17.3,17.3,17.26,17.26,123250.0
2020-01-03 14:00:00,17.27,17.27,17.26,17.27,73700.0,17.27,17.27,17.26,17.27,73700.0
2020-01-03 14:10:00,17.27,17.28,17.26,17.26,96000.0,17.27,17.28,17.26,17.26,96000.0
2020-01-03 14:20:00,17.26,17.27,17.26,17.26,96250.0,17.26,17.27,17.26,17.26,96250.0
2020-01-03 14:30:00,17.26,17.28,17.25,17.28,188500.0,17.26,17.28,17.25,17.28,188500.0
2020-01-03 14:40:00,17.28,17.28,17.25,17.26,400950.0,17.28,17.28,17.25,17.26,400950.0
2020-01-03 14:50:00,17.27,17.29,17.26,17.27,118000.0,17.27,17.29,17.26,17.27,118000.0
2020-01-03 15:00:00,17.28,17.29,17.27,17.29,208350.0,17.28,17.29,17.27,17.29,208350.0
2020-01-03 15:10:00,17.28,17.29,17.27,17.27,220150.0,17.28,17.29,17.27,17.27,220150.0
2020-01-03 15:20:00,17.27,17.27,17.26,17.26,136650.0,17.27,17.27,17.26,17.26,136650.0
2020-01-03 15:30:00,17.26,17.27,17.24,17.26,505550.0,17.26,17.27,17.24,17.26,505550.0
2020-01-03 15:40:00,17.27,17.29,17.27,17.29,355900.0,17.27,17.29,17.27,17.29,355900.0
2020-01-03 15:50:00,17.28,17.32,17.28,17.3,1387400.0,17.28,17.32,17.28,17.3,1387400.0
2020-01-06 09:30:00,17.24,17.25,17.18,17.22,539650.0,17.24,17.25,17.18,17.22,539650.0
2020-01-06 09:40:00,17.23,17.25,17.22,17.22,381300.0,17.23,17.25,17.22,17.22,381300.0
2020-01-06 09:50:00,17.22,17.26,17.2,17.23,400750.0,17.22,17.26,17.2,17.23,400750.0
2020-01-06 10:00:00,17.23,17.23,17.14,17.15,222050.0,17.23,17.23,17.14,17.15,222050.0
2020-01-06 10:10:00,17.15,17.17,17.08,17.1,415550.0,17.15,17.17,17.08,17.1,415550.0
2020-01-06 10:20:00,17.11,17.12,17.09,17.11,220000.0,17.11,17.12,17.09,17.11,220000.0
2020-01-06 10:30:00,17.12,17.14,17.09,17.12,203900.0,17.12,17.14,17.09,17.12,203900.0
2020-01-06 10:40:00,17.12,17.15,17.11,17.14,191000.0,17.12,17.15,17.11,17.14,191000.0
2020-01-06 10:50:00,17.15,17.19,17.15,17.17,354150.0,17.15,17.19,17.15,17.17,354150.0
2020-01-06 11:00:00,17.17,17.17,17.1,17.1,254950.0,17.17,17.17,17.1,17.1,254950.0
2020-01-06 11:10:00,17.11,17.15,17.1,17.14,175600.0,17.11,17.15,17.1,17.14,175600.0
2020-01-06 11:20:00,17.15,17.18,17.15,17.18,181800.0,17.15,17.18,17.15,17.18,181800.0
2020-01-06 11:30:00,17.17,17.19,17.16,17.16,109550.0,17.17,17.19,17.16,17.16,109550.0
2020-01-06 11:40:00,17.17,17.17,17.15,17.16,361550.0,17.17,17.17,17.15,17.16,361550.0
2020-01-06 11:50:00,17.16,17.22,17.16,17.22,120500.0,17.16,17.22,17.16,17.22,120500.0
2020-01-06 12:00:00,17.21,17.21,17.18,17.18,82000.0,17.21,17.21,17.18,17.18,82000.0
2020-01-06 12:10:00,17.19,17.2,17.14,17.15,158750.0,17.19,17.2,17.14,17.15,158750.0
2020-01-06 12:20:00,17.15,17.17,17.15,17.17,60000.0,17.15,17.17,17.15,17.17,60000.0
2020-01-06 12:30:00,17.17,17.17,17.16,17.16,125000.0,17.17,17.17,17.16,17.16,125000.0
2020-01-06 12:40:00,17.16,17.17,17.16,17.17,40000.0,17.16,17.17,17.16,17.17,40000.0
2020-01-06 12:50:00,17.16,17.16,17.15,17.16,80000.0,17.16,17.16,17.15,17.16,80000.0
2020-01-06 13:00:00,17.16,17.19,17.16,17.18,175000.0,17.16,17.19,17.16,17.18,175000.0
2020-01-06 13:10:00,17.19,17.19,17.18,17.18,50000.0,17.19,17.19,17.18,17.18,50000.0
2020-01-06 13:20:00,17.19,17.19,17.18,17.19,85000.0,17.19,17.19,17.18,17.19,85000.0
2020-01-06 13:30:00,17.19,17.2,17.19,17.19,157350.0,17.19,17.2,17.19,17.19,157350.0
2020-01-06 13:40:00,17.2,17.2,17.19,17.2,95500.0,17.2,17.2,17.19,17.2,95500.0
2020-01-06 13:50:00,17.19,17.19,17.18,17.18,130000.0,17.19,17.19,17.18,17.18,130000.0
2020-01-06 14:00:00,17.19,17.19,17.18,17.19,102250.0,17.19,17.19,17.18,17.19,102250.0
2020-01-06 14:10:00,17.19,17.21,17.19,17.19,310000.0,17.19,17.21,17.19,17.19,310000.0
2020-01-06 14:20:00,17.2,17.2,17.19,17.19,105050.0,17.2,17.2,17.19,17.19,105050.0
2020-01-06 14:30:00,17.19,17.19,17.17,17.17,157500.0,17.19,17.19,17.17,17.17,157500.0
2020-01-06 14:40:00,17.18,17.18,17.16,17.16,133100.0,17.18,17.18,17.16,17.16,133100.0
2020-01-06 14:50:00,17.17,17.17,17.15,17.16,216500.0,17.17,17.17,17.15,17.16,216500.0
2020-01-06 15:00:00,17.16,17.17,17.16,17.16,140500.0,17.16,17.17,17.16,17.16,140500.0
2020-01-06 15:10:00,17.17,17.2,17.17,17.19,201850.0,17.17,17.2,17.17,17.19,201850.0
2020-01-06 15:20:00,17.2,17.21,17.19,17.19,73050.0,17.2,17.21,17.19,17.19,73050.0
2020-01-06 15:30:00,17.18,17.18,17.15,17.16,314100.0,17.18,17.18,17.15,17.16,314100.0
2020-01-06 15:40:00,17.17,17.17,17.14,17.14,517500.0,17.17,17.17,17.14,17.14,517500.0
2020-01-06 15:50:00,17.15,17.17,17.12,17.15,1196950.0,17.15,17.17,17.12,17.15,1196950.0
2020-01-07 09:30:00,17.26,17.26,17.17,17.17,246850.0,17.26,17.26,17.17,17.17,246850.0
2020-01-07 09:40:00,17.16,17.18,17.14,17.18,137650.0,17.16,17.18,17.14,17.18,137650.0
2020-01-07 09:50:00,17.16,17.18,17.16,17.17,48750.0,17.16,17.18,17.16,17.17,48750.0
2020-01-07 10:00:00,17.17,17.17,17.14,17.14,147500.0,17.17,17.17,17.14,17.14,147500.0
2020-01-07 10:10:00,17.14,17.15,17.11,17.13,200700.0,17.14,17.15,17.11,17.13,200700.0
2020-01-07 10:20:00,17.14,17.14,17.09,17.11,141600.0,17.14,17.14,17.09,17.11,141600.0
2020-01-07 10:30:00,17.11,17.13,17.11,17.13,40000.0,17.11,17.13,17.11,17.13,40000.0
2020-01-07 10:40:00,17.13,17.14,17.13,17.14,109700.0,17.13,17.14,17.13,17.14,109700.0
2020-01-07 10:50:00,17.14,17.18,17.13,17.18,117600.0,17.14,17.18,17.13,17.18,117600.0
2020-01-07 11:00:00,17.18,17.21,17.18,17.19,186250.0,17.18,17.21,17.18,17.19,186250.0
2020-01-07 11:10:00,17.18,17.19,17.18,17.18,53550.0,17.18,17.19,17.18,17.18,53550.0
2020-01-07 11:20:00,17.19,17.21,17.18,17.2,130850.0,17.19,17.21,17.18,17.2,130850.0
2020-01-07 11:30:00,17.19,17.2,17.18,17.19,127700.0,17.19,17.2,17.18,17.19,127700.0
2020-01-07 11:40:00,17.19,17.19,17.16,17.16,36250.0,17.19,17.19,17.16,17.16,36250.0
2020-01-07 11:50:00,17.17,17.18,17.16,17.16,65950.0,17.17,17.18,17.16,17.16,65950.0
2020-01-07 12:00:00,17.16,17.17,17.15,17.15,125000.0,17.16,17.17,17.15,17.15,125000.0
2020-01-07 12:10:00,17.15,17.18,17.14,17.17,169500.0,17.15,17.18,17.14,17.17,169500.0
2020-01-07 12:20:00,17.17,17.17,17.15,17.16,100000.0,17.17,17.17,17.15,17.16,100000.0
2020-01-07 12:30:00,17.15,17.15,17.13,17.15,60000.0,17.15,17.15,17.13,17.15,60000.0
2020-01-07 12:40:00,17.16,17.16,17.16,17.16,37050.0,17.16,17.16,17.16,17.16,37050.0
2020-01-07 12:50:00,17.16,17.16,17.15,17.15,15000.0,17.16,17.16,17.15,17.15,15000.0
2020-01-07 13:00:00,17.16,17.16,17.12,17.12,135000.0,17.16,17.16,17.12,17.12,135000.0
2020-01-07 13:10:00,17.13,17.14,17.13,17.13,63000.0,17.13,17.14,17.13,17.13,63000.0
2020-01-07 13:20:00,17.13,17.13,17.12,17.12,55000.0,17.13,17.13,17.12,17.12,55000.0
2020-01-07 13:30:00,17.12,17.12,17.11,17.12,65800.0,17.12,17.12,17.11,17.12,65800.0
2020-01-07 13:40:00,17.12,17.13,17.12,17.13,59950.0,17.12,17.13,17.12,17.13,59950.0
2020-01-07 13:50:00,17.13,17.13,17.11,17.13,46500.0,17.13,17.13,17.11,17.13,46500.0
2020-01-07 14:00:00,17.12,17.13,17.12,17.13,84400.0,17.12,17.13,17.12,17.13,84400.0
2020-01-07 14:10:00,17.12,17.12,17.1,17.1,80000.0,17.12,17.12,17.1,17.1,80000.0
2020-01-07 14:20:00,17.11,17.12,17.1,17.11,45000.0,17.11,17.12,17.1,17.11,45000.0
2020-01-07 14:30:00,17.11,17.11,17.1,17.1,156650.0,17.11,17.11,17.1,17.1,156650.0
2020-01-07 14:40:00,17.11,17.11,17.1,17.11,87500.0,17.11,17.11,17.1,17.11,87500.0
2020-01-07 14:50:00,17.11,17.12,17.1,17.12,213900.0,17.11,17.12,17.1,17.12,213900.0
2020-01-07 15:00:00,17.12,17.14,17.12,17.14,65600.0,17.12,17.14,17.12,17.14,65600.0
2020-01-07 15:10:00,17.13,17.15,17.13,17.14,152250.0,17.13,17.15,17.13,17.14,152250.0
2020-01-07 15:20:00,17.15,17.15,17.14,17.15,60000.0,17.15,17.15,17.14,17.15,60000.0
2020-01-07 15:30:00,17.15,17.16,17.15,17.15,178800.0,17.15,17.16,17.15,17.15,178800.0
2020-01-07 15:40:00,17.15,17.17,17.15,17.15,135950.0,17.15,17.17,17.15,17.15,135950.0
2020-01-07 15:50:00,17.15,17.21,17.15,17.2,1366900.0,17.15,17.21,17.15,17.2,1366900.0
2020-01-08 09:30:00,17.12,17.21,17.12,17.2,240200.0,17.12,17.21,17.12,17.2,240200.0
2020-01-08 09:40:00,17.26,17.26,17.21,17.23,242800.0,17.26,17.26,17.21,17.23,242800.0
2020-01-08 09:50:00,17.23,17.29,17.23,17.28,133100.0,17.23,17.29,17.23,17.28,133100.0
2020-01-08 10:00:00,17.28,17.29,17.28,17.29,87500.0,17.28,17.29,17.28,17.29,87500.0
2020-01-08 10:10:00,17.29,17.31,17.29,17.3,119150.0,17.29,17.31,17.29,17.3,119150.0
2020-01-08 10:20:00,17.31,17.33,17.28,17.28,57450.0,17.31,17.33,17.28,17.28,57450.0
2020-01-08 10:30:00,17.28,17.3,17.27,17.27,190150.0,17.28,17.3,17.27,17.27,190150.0
2020-01-08 10:40:00,17.28,17.3,17.28,17.29,95850.0,17.28,17.3,17.28,17.29,95850.0
2020-01-08 10:50:00,17.29,17.29,17.25,17.27,95000.0,17.29,17.29,17.25,17.27,95000.0
2020-01-08 11:00:00,17.26,17.28,17.25,17.28,55000.0,17.26,17.28,17.25,17.28,55000.0
2020-01-08 11:10:00,17.28,17.3,17.28,17.3,151250.0,17.28,17.3,17.28,17.3,151250.0
2020-01-08 11:20:00,17.29,17.31,17.28,17.31,131000.0,17.29,17.31,17.28,17.31,131000.0
2020-01-08 11:30:00,17.3,17.31,17.27,17.31,50750.0,17.3,17.31,17.27,17.31,50750.0
2020-01-08 11:40:00,17.32,17.34,17.32,17.33,110300.0,17.32,17.34,17.32,17.33,110300.0
2020-01-08 11:50:00,17.33,17.34,17.32,17.32,150700.0,17.33,17.34,17.32,17.32,150700.0
2020-01-08 12:00:00,17.33,17.33,17.3,17.31,140050.0,17.33,17.33,17.3,17.31,140050.0
2020-01-08 12:10:00,17.31,17.31,17.3,17.3,61000.0,17.31,17.31,17.3,17.3,61000.0
2020-01-08 12:20:00,17.31,17.31,17.29,17.3,287250.0,17.31,17.31,17.29,17.3,287250.0
2020-01-08 12:30:00,17.31,17.31,17.3,17.31,85750.0,17.31,17.31,17.3,17.31,85750.0
2020-01-08 12:40:00,17.3,17.31,17.3,17.3,45100.0,17.3,17.31,17.3,17.3,45100.0
2020-01-08 12:50:00,17.3,17.32,17.29,17.29,201300.0,17.3,17.32,17.29,17.29,201300.0
2020-01-08 13:00:00,17.29,17.29,17.26,17.26,125050.0,17.29,17.29,17.26,17.26,125050.0
2020-01-08 13:10:00,17.26,17.29,17.26,17.28,87450.0,17.26,17.29,17.26,17.28,87450.0
2020-01-08 13:20:00,17.27,17.28,17.27,17.28,106000.0,17.27,17.28,17.27,17.28,106000.0
2020-01-08 13:30:00,17.28,17.28,17.27,17.28,55000.0,17.28,17.28,17.27,17.28,55000.0
2020-01-08 13:40:00,17.28,17.28,17.26,17.27,192500.0,17.28,17.28,17.26,17.27,192500.0
2020-01-08 13:50:00,17.26,17.27,17.25,17.25,96150.0,17.26,17.27,17.25,17.25,96150.0
2020-01-08 14:00:00,17.27,17.27,17.26,17.26,41250.0,17.27,17.27,17.26,17.26,41250.0
2020-01-08 14:10:00,17.27,17.27,17.25,17.25,104950.0,17.27,17.27,17.25,17.25,104950.0
2020-01-08 14:20:00,17.25,17.26,17.24,17.24,181800.0,17.25,17.26,17.24,17.24,181800.0
2020-01-08 14:30:00,17.24,17.25,17.23,17.24,75000.0,17.24,17.25,17.23,17.24,75000.0
2020-01-08 14:40:00,17.24,17.24,17.23,17.23,70800.0,17.24,17.24,17.23,17.23,70800.0
2020-01-08 14:50:00,17.23,17.24,17.23,17.23,85000.0,17.23,17.24,17.23,17.23,85000.0
2020-01-08 15:00:00,17.24,17.26,17.24,17.26,358250.0,17.24,17.26,17.24,17.26,358250.0
2020-01-08 15:10:00,17.26,17.26,17.24,17.24,73700.0,17.26,17.26,17.24,17.24,73700.0
2020-01-08 15:20:00,17.25,17.25,17.23,17.24,180200.0,17.25,17.25,17.23,17.24,180200.0
2020-01-08 15:30:00,17.23,17.24,17.22,17.23,250050.0,17.23,17.24,17.22,17.23,250050.0
2020-01-08 15:40:00,17.22,17.23,17.2,17.2,500200.0,17.22,17.23,17.2,17.2,500200.0
2020-01-08 15:50:00,17.19,17.2,17.13,17.13,1260300.0,17.19,17.2,17.13,17.13,1260300.0
2020-01-09 09:30:00,17.34,17.36,17.31,17.34,871200.0,17.34,17.36,17.31,17.34,871200.0
2020-01-09 09:40:00,17.34,17.48,17.31,17.43,1502350.0,17.34,17.48,17.31,17.43,1502350.0
2020-01-09 09:50:00,17.45,17.51,17.45,17.49,1262250.0,17.45,17.51,17.45,17.49,1262250.0
2020-01-09 10:00:00,17.5,17.51,17.47,17.49,425750.0,17.5,17.51,17.47,17.49,425750.0
2020-01-09 10:10:00,17.49,17.5,17.46,17.49,478100.0,17.49,17.5,17.46,17.49,478100.0
2020-01-09 10:20:00,17.5,17.52,17.49,17.49,351200.0,17.5,17.52,17.49,17.49,351200.0
2020-01-09 10:30:00,17.5,17.54,17.49,17.51,432800.0,17.5,17.54,17.49,17.51,432800.0
2020-01-09 10:40:00,17.51,17.52,17.46,17.47,155900.0,17.51,17.52,17.46,17.47,155900.0
2020-01-09 10:50:00,17.47,17.48,17.45,17.45,231200.0,17.47,17.48,17.45,17.45,231200.0
2020-01-09 11:00:00,17.46,17.46,17.43,17.43,291000.0,17.46,17.46,17.43,17.43,291000.0
2020-01-09 11:10:00,17.43,17.43,17.38,17.39,465850.0,17.43,17.43,17.38,17.39,465850.0
2020-01-09 11:20:00,17.4,17.4,17.31,17.32,183500.0,17.4,17.4,17.31,17.32,183500.0
2020-01-09 11:30:00,17.32,17.38,17.32,17.38,166200.0,17.32,17.38,17.32,17.38,166200.0
2020-01-09 11:40:00,17.38,17.38,17.36,17.37,111000.0,17.38,17.38,17.36,17.37,111000.0
2020-01-09 11:50:00,17.37,17.37,17.35,17.35,195000.0,17.37,17.37,17.35,17.35,195000.0
2020-01-09 12:00:00,17.36,17.36,17.33,17.33,64100.0,17.36,17.36,17.33,17.33,64100.0
2020-01-09 12:10:00,17.33,17.35,17.32,17.35,245850.0,17.33,17.35,17.32,17.35,245850.0
2020-01-09 12:20:00,17.34,17.35,17.32,17.32,128850.0,17.34,17.35,17.32,17.32,128850.0
2020-01-09 12:30:00,17.32,17.32,17.27,17.27,158350.0,17.32,17.32,17.27,17.27,158350.0
2020-01-09 12:40:00,17.26,17.26,17.19,17.25,398300.0,17.26,17.26,17.19,17.25,398300.0
2020-01-09 12:50:00,17.25,17.29,17.24,17.29,118500.0,17.25,17.29,17.24,17.29,118500.0
2020-01-09 13:00:00,17.29,17.29,17.25,17.27,81250.0,17.29,17.29,17.25,17.27,81250.0
2020-01-09 13:10:00,17.26,17.28,17.26,17.27,75750.0,17.26,17.28,17.26,17.27,75750.0
2020-01-09 13:20:00,17.27,17.28,17.26,17.28,30250.0,17.27,17.28,17.26,17.28,30250.0
2020-01-09 13:30:00,17.28,17.28,17.27,17.27,35000.0,17.28,17.28,17.27,17.27,35000.0
2020-01-09 13:40:00,17.28,17.28,17.24,17.26,95000.0,17.28,17.28,17.24,17.26,95000.0
2020-01-09 13:50:00,17.25,17.25,17.22,17.22,85100.0,17.25,17.25,17.22,17.22,85100.0
2020-01-09 14:00:00,17.22,17.23,17.22,17.22,150450.0,17.22,17.23,17.22,17.22,150450.0
2020-01-09 14:10:00,17.21,17.22,17.19,17.2,154800.0,17.21,17.22,17.19,17.2,154800.0
2020-01-09 14:20:00,17.21,17.21,17.19,17.21,183900.0,17.21,17.21,17.19,17.21,183900.0
2020-01-09 14:30:00,17.21,17.23,17.21,17.21,171550.0,17.21,17.23,17.21,17.21,171550.0
2020-01-09 14:40:00,17.22,17.23,17.22,17.22,117700.0,17.22,17.23,17.22,17.22,117700.0
2020-01-09 14:50:00,17.22,17.22,17.21,17.21,105150.0,17.22,17.22,17.21,17.21,105150.0
2020-01-09 15:00:00,17.21,17.23,17.21,17.22,139450.0,17.21,17.23,17.21,17.22,139450.0
2020-01-09 15:10:00,17.22,17.22,17.21,17.21,207200.0,17.22,17.22,17.21,17.21,207200.0
2020-01-09 15:20:00,17.21,17.24,17.21,17.24,332950.0,17.21,17.24,17.21,17.24,332950.0
2020-01-09 15:30:00,17.24,17.24,17.22,17.24,271000.0,17.24,17.24,17.22,17.24,271000.0
2020-01-09 15:40:00,17.24,17.26,17.23,17.24,325400.0,17.24,17.26,17.23,17.24,325400.0
2020-01-09 15:50:00,17.25,17.26,17.23,17.25,1010900.0,17.25,17.26,17.23,17.25,1010900.0
2020-01-10 09:30:00,17.32,17.33,17.26,17.26,308000.0,17.32,17.33,17.26,17.26,308000.0
2020-01-10 09:40:00,17.27,17.3,17.12,17.16,891800.0,17.27,17.3,17.12,17.16,891800.0
2020-01-10 09:50:00,17.16,17.18,17.14,17.17,400950.0,17.16,17.18,17.14,17.17,400950.0
2020-01-10 10:00:00,17.17,17.2,17.16,17.19,303450.0,17.17,17.2,17.16,17.19,303450.0
2020-01-10 10:10:00,17.2,17.2,17.14,17.15,293550.0,17.2,17.2,17.14,17.15,293550.0
2020-01-10 10:20:00,17.15,17.17,17.13,17.16,407050.0,17.15,17.17,17.13,17.16,407050.0
2020-01-10 10:30:00,17.16,17.16,17.13,17.14,201900.0,17.16,17.16,17.13,17.14,201900.0
2020-01-10 10:40:00,17.12,17.14,17.06,17.07,403250.0,17.12,17.14,17.06,17.07,403250.0
2020-01-10 10:50:00,17.08,17.11,17.07,17.11,222650.0,17.08,17.11,17.07,17.11,222650.0
2020-01-10 11:00:00,17.11,17.15,17.09,17.15,204600.0,17.11,17.15,17.09,17.15,204600.0
2020-01-10 11:10:00,17.16,17.17,17.14,17.14,185000.0,17.16,17.17,17.14,17.14,185000.0
2020-01-10 11:20:00,17.15,17.18,17.14,17.18,84600.0,17.15,17.18,17.14,17.18,84600.0
2020-01-10 11:30:00,17.18,17.18,17.15,17.17,157450.0,17.18,17.18,17.15,17.17,157450.0
2020-01-10 11:40:00,17.15,17.17,17.15,17.16,65500.0,17.15,17.17,17.15,17.16,65500.0
2020-01-10 11:50:00,17.16,17.17,17.14,17.16,146400.0,17.16,17.17,17.14,17.16,146400.0
2020-01-10 12:00:00,17.15,17.15,17.11,17.11,110250.0,17.15,17.15,17.11,17.11,110250.0
2020-01-10 12:10:00,17.1,17.13,17.1,17.12,128500.0,17.1,17.13,17.1,17.12,128500.0
2020-01-10 12:20:00,17.12,17.13,17.11,17.13,140800.0,17.12,17.13,17.11,17.13,140800.0
2020-01-10 12:30:00,17.13,17.14,17.12,17.12,85000.0,17.13,17.14,17.12,17.12,85000.0
2020-01-10 12:40:00,17.12,17.17,17.12,17.17,125000.0,17.12,17.17,17.12,17.17,125000.0
2020-01-10 12:50:00,17.16,17.19,17.16,17.18,137500.0,17.16,17.19,17.16,17.18,137500.0
2020-01-10 13:00:00,17.17,17.19,17.16,17.16,150000.0,17.17,17.19,17.16,17.16,150000.0
2020-01-10 13:10:00,17.16,17.19,17.16,17.19,70000.0,17.16,17.19,17.16,17.19,70000.0
2020-01-10 13:20:00,17.18,17.2,17.18,17.19,134750.0,17.18,17.2,17.18,17.19,134750.0
2020-01-10 13:30:00,17.19,17.19,17.18,17.18,83500.0,17.19,17.19,17.18,17.18,83500.0
2020-01-10 13:40:00,17.19,17.23,17.19,17.23,162950.0,17.19,17.23,17.19,17.23,162950.0
2020-01-10 13:50:00,17.22,17.23,17.2,17.22,70000.0,17.22,17.23,17.2,17.22,70000.0
2020-01-10 14:00:00,17.21,17.23,17.21,17.21,80000.0,17.21,17.23,17.21,17.21,80000.0
2020-01-10 14:10:00,17.21,17.21,17.19,17.21,47500.0,17.21,17.21,17.19,17.21,47500.0
2020-01-10 14:20:00,17.21,17.21,17.19,17.21,211200.0,17.21,17.21,17.19,17.21,211200.0
2020-01-10 14:30:00,17.21,17.21,17.18,17.18,40000.0,17.21,17.21,17.18,17.18,40000.0
2020-01-10 14:40:00,17.18,17.18,17.16,17.18,55000.0,17.18,17.18,17.16,17.18,55000.0
2020-01-10 14:50:00,17.17,17.21,17.17,17.19,209100.0,17.17,17.21,17.17,17.19,209100.0
2020-01-10 15:00:00,17.19,17.19,17.16,17.16,84250.0,17.19,17.19,17.16,17.16,84250.0
2020-01-10 15:10:00,17.17,17.19,17.15,17.15,65050.0,17.17,17.19,17.15,17.15,65050.0
2020-01-10 15:20:00,17.16,17.17,17.15,17.17,65000.0,17.16,17.17,17.15,17.17,65000.0
2020-01-10 15:30:00,17.17,17.17,17.14,17.14,180100.0,17.17,17.17,17.14,17.14,180100.0
2020-01-10 15:40:00,17.15,17.16,17.13,17.14,321300.0,17.15,17.16,17.13,17.14,321300.0
2020-01-10 15:50:00,17.14,17.18,17.13,17.15,574650.0,17.14,17.18,17.13,17.15,574650.0
2020-01-13 09:30:00,17.12,17.18,17.12,17.15,350150.0,17.12,17.18,17.12,17.15,350150.0
2020-01-13 09:40:00,17.13,17.13,17.07,17.07,153750.0,17.13,17.13,17.07,17.07,153750.0
2020-01-13 09:50:00,17.07,17.08,17.03,17.07,286150.0,17.07,17.08,17.03,17.07,286150.0
2020-01-13 10:00:00,17.08,17.09,17.05,17.05,304050.0,17.08,17.09,17.05,17.05,304050.0
2020-01-13 10:10:00,17.06,17.16,17.06,17.15,311200.0,17.06,17.16,17.06,17.15,311200.0
2020-01-13 10:20:00,17.14,17.15,17.11,17.13,195000.0,17.14,17.15,17.11,17.13,195000.0
2020-01-13 10:30:00,17.14,17.25,17.14,17.25,317450.0,17.14,17.25,17.14,17.25,317450.0
2020-01-13 10:40:00,17.25,17.27,17.21,17.26,272300.0,17.25,17.27,17.21,17.26,272300.0
2020-01-13 10:50:00,17.26,17.31,17.25,17.31,246050.0,17.26,17.31,17.25,17.31,246050.0
2020-01-13 11:00:00,17.31,17.34,17.3,17.33,271000.0,17.31,17.34,17.3,17.33,271000.0
2020-01-13 11:10:00,17.32,17.34,17.32,17.33,234850.0,17.32,17.34,17.32,17.33,234850.0
2020-01-13 11:20:00,17.33,17.33,17.28,17.3,230400.0,17.33,17.33,17.28,17.3,230400.0
2020-01-13 11:30:00,17.32,17.32,17.3,17.3,163450.0,17.32,17.32,17.3,17.3,163450.0
2020-01-13 11:40:00,17.31,17.33,17.31,17.33,50000.0,17.31,17.33,17.31,17.33,50000.0
2020-01-13 11:50:00,17.32,17.32,17.3,17.32,159250.0,17.32,17.32,17.3,17.32,159250.0
2020-01-13 12:00:00,17.32,17.33,17.32,17.32,145850.0,17.32,17.33,17.32,17.32,145850.0
2020-01-13 12:10:00,17.33,17.36,17.32,17.36,188050.0,17.33,17.36,17.32,17.36,188050.0
2020-01-13 12:20:00,17.35,17.39,17.35,17.39,150200.0,17.35,17.39,17.35,17.39,150200.0
2020-01-13 12:30:00,17.38,17.38,17.35,17.35,140050.0,17.38,17.38,17.35,17.35,140050.0
2020-01-13 12:40:00,17.35,17.37,17.34,17.36,133400.0,17.35,17.37,17.34,17.36,133400.0
2020-01-13 12:50:00,17.36,17.39,17.35,17.37,150500.0,17.36,17.39,17.35,17.37,150500.0
2020-01-13 13:00:00,17.37,17.39,17.36,17.38,98500.0,17.37,17.39,17.36,17.38,98500.0
2020-01-13 13:10:00,17.38,17.38,17.38,17.38,105000.0,17.38,17.38,17.38,17.38,105000.0
2020-01-13 13:20:00,17.39,17.4,17.38,17.38,217300.0,17.39,17.4,17.38,17.38,217300.0
2020-01-13 13:30:00,17.38,17.39,17.38,17.38,160000.0,17.38,17.39,17.38,17.38,160000.0
2020-01-13 13:40:00,17.39,17.39,17.37,17.37,65350.0,17.39,17.39,17.37,17.37,65350.0
2020-01-13 13:50:00,17.37,17.38,17.36,17.36,115050.0,17.37,17.38,17.36,17.36,115050.0
2020-01-13 14:00:00,17.37,17.37,17.31,17.32,576250.0,17.37,17.37,17.31,17.32,576250.0
2020-01-13 14:10:00,17.32,17.34,17.31,17.34,50000.0,17.32,17.34,17.31,17.34,50000.0
2020-01-13 14:20:00,17.33,17.34,17.31,17.33,90200.0,17.33,17.34,17.31,17.33,90200.0
2020-01-13 14:30:00,17.33,17.33,17.31,17.31,105000.0,17.33,17.33,17.31,17.31,105000.0
2020-01-13 14:40:00,17.31,17.31,17.29,17.3,87500.0,17.31,17.31,17.29,17.3,87500.0
2020-01-13 14:50:00,17.29,17.29,17.27,17.27,119900.0,17.29,17.29,17.27,17.27,119900.0
2020-01-13 15:00:00,17.27,17.3,17.27,17.3,184400.0,17.27,17.3,17.27,17.3,184400.0
2020-01-13 15:10:00,17.29,17.29,17.28,17.28,90000.0,17.29,17.29,17.28,17.28,90000.0
2020-01-13 15:20:00,17.29,17.29,17.28,17.28,87700.0,17.29,17.29,17.28,17.28,87700.0
2020-01-13 15:30:00,17.28,17.29,17.26,17.28,242950.0,17.28,17.29,17.26,17.28,242950.0
2020-01-13 15:40:00,17.28,17.29,17.26,17.26,427350.0,17.28,17.29,17.26,17.26,427350.0
2020-01-13 15:50:00,17.27,17.29,17.25,17.26,878050.0,17.27,17.29,17.25,17.26,878050.0
2020-01-14 09:30:00,17.24,17.27,17.22,17.23,229500.0,17.24,17.27,17.22,17.23,229500.0
2020-01-14 09:40:00,17.21,17.21,17.16,17.18,378700.0,17.21,17.21,17.16,17.18,378700.0
2020-01-14 09:50:00,17.16,17.17,17.11,17.13,315150.0,17.16,17.17,17.11,17.13,315150.0
2020-01-14 10:00:00,17.12,17.15,17.11,17.12,233700.0,17.12,17.15,17.11,17.12,233700.0
2020-01-14 10:10:00,17.11,17.12,17.07,17.12,284150.0,17.11,17.12,17.07,17.12,284150.0
2020-01-14 10:20:00,17.11,17.14,17.09,17.13,75250.0,17.11,17.14,17.09,17.13,75250.0
2020-01-14 10:30:00,17.15,17.21,17.15,17.19,250850.0,17.15,17.21,17.15,17.19,250850.0
2020-01-14 10:40:00,17.2,17.22,17.2,17.21,36000.0,17.2,17.22,17.2,17.21,36000.0
2020-01-14 10:50:00,17.21,17.21,17.18,17.18,70000.0,17.21,17.21,17.18,17.18,70000.0
2020-01-14 11:00:00,17.18,17.18,17.16,17.17,100000.0,17.18,17.18,17.16,17.17,100000.0
2020-01-14 11:10:00,17.18,17.18,17.14,17.17,121100.0,17.18,17.18,17.14,17.17,121100.0
2020-01-14 11:20:00,17.17,17.2,17.17,17.2,80000.0,17.17,17.2,17.17,17.2,80000.0
2020-01-14 11:30:00,17.2,17.22,17.19,17.22,92050.0,17.2,17.22,17.19,17.22,92050.0
2020-01-14 11:40:00,17.22,17.26,17.22,17.22,101500.0,17.22,17.26,17.22,17.22,101500.0
2020-01-14 11:50:00,17.23,17.23,17.21,17.23,36850.0,17.23,17.23,17.21,17.23,36850.0
2020-01-14 12:00:00,17.22,17.22,17.21,17.21,60350.0,17.22,17.22,17.21,17.21,60350.0
2020-01-14 12:10:00,17.22,17.23,17.2,17.21,110100.0,17.22,17.23,17.2,17.21,110100.0
2020-01-14 12:20:00,17.21,17.21,17.17,17.18,51500.0,17.21,17.21,17.17,17.18,51500.0
2020-01-14 12:30:00,17.19,17.2,17.17,17.18,70050.0,17.19,17.2,17.17,17.18,70050.0
2020-01-14 12:40:00,17.19,17.2,17.17,17.19,189550.0,17.19,17.2,17.17,17.19,189550.0
2020-01-14 12:50:00,17.17,17.19,17.17,17.17,35000.0,17.17,17.19,17.17,17.17,35000.0
2020-01-14 13:00:00,17.18,17.19,17.18,17.18,20000.0,17.18,17.19,17.18,17.18,20000.0
2020-01-14 13:10:00,17.18,17.2,17.17,17.17,75000.0,17.18,17.2,17.17,17.17,75000.0
2020-01-14 13:20:00,17.18,17.19,17.17,17.19,117600.0,17.18,17.19,17.17,17.19,117600.0
2020-01-14 13:30:00,17.19,17.19,17.16,17.19,130000.0,17.19,17.19,17.16,17.19,130000.0
2020-01-14 13:40:00,17.19,17.19,17.17,17.17,46000.0,17.19,17.19,17.17,17.17,46000.0
2020-01-14 13:50:00,17.17,17.19,17.15,17.15,80000.0,17.17,17.19,17.15,17.15,80000.0
2020-01-14 14:00:00,17.15,17.16,17.14,17.14,230000.0,17.15,17.16,17.14,17.14,230000.0
2020-01-14 14:10:00,17.14,17.14,17.11,17.14,96000.0,17.14,17.14,17.11,17.14,96000.0
2020-01-14 14:20:00,17.13,17.14,17.13,17.14,50000.0,17.13,17.14,17.13,17.14,50000.0
2020-01-14 14:30:00,17.15,17.17,17.14,17.17,114650.0,17.15,17.17,17.14,17.17,114650.0
2020-01-14 14:40:00,17.17,17.18,17.16,17.17,90000.0,17.17,17.18,17.16,17.17,90000.0
2020-01-14 14:50:00,17.17,17.17,17.16,17.16,110400.0,17.17,17.17,17.16,17.16,110400.0
2020-01-14 15:00:00,17.16,17.19,17.16,17.18,124750.0,17.16,17.19,17.16,17.18,124750.0
2020-01-14 15:10:00,17.18,17.19,17.18,17.19,55000.0,17.18,17.19,17.18,17.19,55000.0
2020-01-14 15:20:00,17.18,17.19,17.16,17.16,75100.0,17.18,17.19,17.16,17.16,75100.0
2020-01-14 15:30:00,17.16,17.18,17.16,17.18,115000.0,17.16,17.18,17.16,17.18,115000.0
2020-01-14 15:40:00,17.18,17.2,17.18,17.18,223550.0,17.18,17.2,17.18,17.18,223550.0
2020-01-14 15:50:00,17.18,17.19,17.16,17.18,711200.0,17.18,17.19,17.16,17.18,711200.0
2020-01-15 09:30:00,17.2,17.31,17.18,17.26,395100.0,17.2,17.31,17.18,17.26,395100.0
2020-01-15 09:40:00,17.28,17.3,17.26,17.28,213500.0,17.28,17.3,17.26,17.28,213500.0
2020-01-15 09:50:00,17.28,17.32,17.27,17.31,308100.0,17.28,17.32,17.27,17.31,308100.0
2020-01-15 10:00:00,17.3,17.35,17.29,17.32,207950.0,17.3,17.35,17.29,17.32,207950.0
2020-01-15 10:10:00,17.34,17.36,17.31,17.36,203600.0,17.34,17.36,17.31,17.36,203600.0
2020-01-15 10:20:00,17.35,17.36,17.32,17.36,192900.0,17.35,17.36,17.32,17.36,192900.0
2020-01-15 10:30:00,17.33,17.36,17.32,17.35,85000.0,17.33,17.36,17.32,17.35,85000.0
2020-01-15 10:40:00,17.34,17.37,17.34,17.36,191650.0,17.34,17.37,17.34,17.36,191650.0
2020-01-15 10:50:00,17.36,17.39,17.36,17.37,195950.0,17.36,17.39,17.36,17.37,195950.0
2020-01-15 11:00:00,17.37,17.37,17.35,17.36,112500.0,17.37,17.37,17.35,17.36,112500.0
2020-01-15 11:10:00,17.35,17.36,17.34,17.36,130900.0,17.35,17.36,17.34,17.36,130900.0
2020-01-15 11:20:00,17.35,17.37,17.35,17.37,88500.0,17.35,17.37,17.35,17.37,88500.0
2020-01-15 11:30:00,17.36,17.38,17.36,17.37,134250.0,17.36,17.38,17.36,17.37,134250.0
2020-01-15 11:40:00,17.38,17.38,17.34,17.34,365200.0,17.38,17.38,17.34,17.34,365200.0
2020-01-15 11:50:00,17.34,17.36,17.32,17.33,195900.0,17.34,17.36,17.32,17.33,195900.0
2020-01-15 12:00:00,17.33,17.34,17.32,17.34,115000.0,17.33,17.34,17.32,17.34,115000.0
2020-01-15 12:10:00,17.33,17.33,17.33,17.33,45000.0,17.33,17.33,17.33,17.33,45000.0
2020-01-15 12:20:00,17.32,17.33,17.31,17.31,276400.0,17.32,17.33,17.31,17.31,276400.0
2020-01-15 12:30:00,17.32,17.32,17.3,17.3,85000.0,17.32,17.32,17.3,17.3,85000.0
2020-01-15 12:40:00,17.3,17.3,17.29,17.3,68750.0,17.3,17.3,17.29,17.3,68750.0
2020-01-15 12:50:00,17.3,17.3,17.29,17.3,52800.0,17.3,17.3,17.29,17.3,52800.0
2020-01-15 13:00:00,17.3,17.3,17.29,17.3,76300.0,17.3,17.3,17.29,17.3,76300.0
2020-01-15 13:10:00,17.31,17.31,17.3,17.31,38050.0,17.31,17.31,17.3,17.31,38050.0
2020-01-15 13:20:00,17.31,17.32,17.31,17.32,126300.0,17.31,17.32,17.31,17.32,126300.0
2020-01-15 13:30:00,17.34,17.34,17.33,17.33,88800.0,17.34,17.34,17.33,17.33,88800.0
2020-01-15 13:40:00,17.32,17.34,17.32,17.34,45000.0,17.32,17.34,17.32,17.34,45000.0
2020-01-15 13:50:00,17.35,17.35,17.32,17.32,115000.0,17.35,17.35,17.32,17.32,115000.0
2020-01-15 14:00:00,17.34,17.35,17.34,17.34,66650.0,17.34,17.35,17.34,17.34,66650.0
2020-01-15 14:10:00,17.34,17.36,17.34,17.36,101050.0,17.34,17.36,17.34,17.36,101050.0
2020-01-15 14:20:00,17.37,17.38,17.36,17.37,224100.0,17.37,17.38,17.36,17.37,224100.0
2020-01-15 14:30:00,17.37,17.37,17.35,17.36,140000.0,17.37,17.37,17.35,17.36,140000.0
2020-01-15 14:40:00,17.36,17.36,17.35,17.35,117500.0,17.36,17.36,17.35,17.35,117500.0
2020-01-15 14:50:00,17.35,17.37,17.35,17.36,152250.0,17.35,17.37,17.35,17.36,152250.0
2020-01-15 15:00:00,17.36,17.36,17.33,17.33,139700.0,17.36,17.36,17.33,17.33,139700.0
2020-01-15 15:10:00,17.33,17.33,17.29,17.3,117000.0,17.33,17.33,17.29,17.3,117000.0
2020-01-15 15:20:00,17.3,17.3,17.27,17.27,85350.0,17.3,17.3,17.27,17.27,85350.0
2020-01-15 15:30:00,17.28,17.29,17.27,17.29,160150.0,17.28,17.29,17.27,17.29,160150.0
2020-01-15 15:40:00,17.29,17.31,17.29,17.3,139100.0,17.29,17.31,17.29,17.3,139100.0
2020-01-15 15:50:00,17.3,17.31,17.27,17.31,614250.0,17.3,17.31,17.27,17.31,614250.0
2020-01-16 09:30:00,17.38,17.38,17.33,17.34,187450.0,17.38,17.38,17.33,17.34,187450.0
2020-01-16 09:40:00,17.36,17.39,17.34,17.37,162800.0,17.36,17.39,17.34,17.37,162800.0
2020-01-16 09:50:00,17.38,17.39,17.36,17.38,50000.0,17.38,17.39,17.36,17.38,50000.0
2020-01-16 10:00:00,17.38,17.41,17.38,17.38,160500.0,17.38,17.41,17.38,17.38,160500.0
2020-01-16 10:10:00,17.39,17.41,17.37,17.37,255050.0,17.39,17.41,17.37,17.37,255050.0
2020-01-16 10:20:00,17.34,17.35,17.33,17.35,83750.0,17.34,17.35,17.33,17.35,83750.0
2020-01-16 10:30:00,17.37,17.39,17.37,17.39,100850.0,17.37,17.39,17.37,17.39,100850.0
2020-01-16 10:40:00,17.38,17.38,17.37,17.38,57500.0,17.38,17.38,17.37,17.38,57500.0
2020-01-16 10:50:00,17.38,17.38,17.36,17.36,28350.0,17.38,17.38,17.36,17.36,28350.0
2020-01-16 11:00:00,17.35,17.37,17.34,17.34,233600.0,17.35,17.37,17.34,17.34,233600.0
2020-01-16 11:10:00,17.34,17.36,17.34,17.36,183500.0,17.34,17.36,17.34,17.36,183500.0
2020-01-16 11:20:00,17.34,17.35,17.33,17.34,170700.0,17.34,17.35,17.33,17.34,170700.0
2020-01-16 11:30:00,17.34,17.34,17.33,17.33,45000.0,17.34,17.34,17.33,17.33,45000.0
2020-01-16 11:40:00,17.32,17.33,17.32,17.33,70000.0,17.32,17.33,17.32,17.33,70000.0
2020-01-16 11:50:00,17.33,17.36,17.33,17.36,65000.0,17.33,17.36,17.33,17.36,65000.0
2020-01-16 12:00:00,17.37,17.37,17.36,17.37,40000.0,17.37,17.37,17.36,17.37,40000.0
2020-01-16 12:10:00,17.37,17.37,17.37,17.37,10000.0,17.37,17.37,17.37,17.37,10000.0
2020-01-16 12:20:00,17.36,17.39,17.36,17.39,60050.0,17.36,17.39,17.36,17.39,60050.0
2020-01-16 12:30:00,17.39,17.39,17.38,17.38,161850.0,17.39,17.39,17.38,17.38,161850.0
2020-01-16 12:40:00,17.37,17.38,17.37,17.38,75250.0,17.37,17.38,17.37,17.38,75250.0
2020-01-16 12:50:00,17.38,17.39,17.38,17.38,40000.0,17.38,17.39,17.38,17.38,40000.0
2020-01-16 13:00:00,17.39,17.41,17.39,17.4,139300.0,17.39,17.41,17.39,17.4,139300.0
2020-01-16 13:10:00,17.4,17.4,17.4,17.4,35000.0,17.4,17.4,17.4,17.4,35000.0
2020-01-16 13:20:00,17.4,17.42,17.4,17.4,110000.0,17.4,17.42,17.4,17.4,110000.0
2020-01-16 13:30:00,17.4,17.41,17.39,17.4,99900.0,17.4,17.41,17.39,17.4,99900.0
2020-01-16 13:40:00,17.41,17.41,17.39,17.4,62850.0,17.41,17.41,17.39,17.4,62850.0
2020-01-16 13:50:00,17.4,17.42,17.4,17.42,50400.0,17.4,17.42,17.4,17.42,50400.0
2020-01-16 14:00:00,17.41,17.41,17.4,17.41,130000.0,17.41,17.41,17.4,17.41,130000.0
2020-01-16 14:10:00,17.41,17.41,17.37,17.38,115000.0,17.41,17.41,17.37,17.38,115000.0
2020-01-16 14:20:00,17.37,17.38,17.36,17.38,65000.0,17.37,17.38,17.36,17.38,65000.0
2020-01-16 14:30:00,17.37,17.37,17.35,17.35,85950.0,17.37,17.37,17.35,17.35,85950.0
2020-01-16 14:40:00,17.35,17.35,17.33,17.34,105000.0,17.35,17.35,17.33,17.34,105000.0
2020-01-16 14:50:00,17.34,17.36,17.34,17.36,111300.0,17.34,17.36,17.34,17.36,111300.0
2020-01-16 15:00:00,17.36,17.37,17.36,17.37,99650.0,17.36,17.37,17.36,17.37,99650.0
2020-01-16 15:10:00,17.36,17.36,17.35,17.36,148600.0,17.36,17.36,17.35,17.36,148600.0
2020-01-16 15:20:00,17.36,17.37,17.35,17.36,114850.0,17.36,17.37,17.35,17.36,114850.0
2020-01-16 15:30:00,17.38,17.4,17.37,17.38,170600.0,17.38,17.4,17.37,17.38,170600.0
2020-01-16 15:40:00,17.37,17.39,17.36,17.39,225050.0,17.37,17.39,17.36,17.39,225050.0
2020-01-16 15:50:00,17.39,17.41,17.39,17.41,714400.0,17.39,17.41,17.39,17.41,714400.0
2020-01-17 09:30:00,17.49,17.49,17.37,17.42,1308300.0,17.49,17.49,17.37,17.42,1308300.0
2020-01-17 09:40:00,17.42,17.46,17.34,17.36,280400.0,17.42,17.46,17.34,17.36,280400.0
2020-01-17 09:50:00,17.35,17.45,17.35,17.42,344150.0,17.35,17.45,17.35,17.42,344150.0
2020-01-17 10:00:00,17.43,17.44,17.42,17.43,134750.0,17.43,17.44,17.42,17.43,134750.0
2020-01-17 10:10:00,17.43,17.44,17.42,17.44,172450.0,17.43,17.44,17.42,17.44,172450.0
2020-01-17 10:20:00,17.44,17.48,17.43,17.47,204800.0,17.44,17.48,17.43,17.47,204800.0
2020-01-17 10:30:00,17.47,17.47,17.42,17.43,259200.0,17.47,17.47,17.42,17.43,259200.0
2020-01-17 10:40:00,17.43,17.48,17.43,17.48,160500.0,17.43,17.48,17.43,17.48,160500.0
2020-01-17 10:50:00,17.48,17.48,17.46,17.47,146450.0,17.48,17.48,17.46,17.47,146450.0
2020-01-17 11:00:00,17.47,17.51,17.47,17.49,277800.0,17.47,17.51,17.47,17.49,277800.0
2020-01-17 11:10:00,17.5,17.51,17.49,17.51,351300.0,17.5,17.51,17.49,17.51,351300.0
2020-01-17 11:20:00,17.51,17.53,17.49,17.51,359750.0,17.51,17.53,17.49,17.51,359750.0
2020-01-17 11:30:00,17.51,17.51,17.49,17.49,168900.0,17.51,17.51,17.49,17.49,168900.0
2020-01-17 11:40:00,17.49,17.5,17.47,17.49,203700.0,17.49,17.5,17.47,17.49,203700.0
2020-01-17 11:50:00,17.5,17.51,17.49,17.5,104400.0,17.5,17.51,17.49,17.5,104400.0
2020-01-17 12:00:00,17.5,17.51,17.49,17.51,164650.0,17.5,17.51,17.49,17.51,164650.0
2020-01-17 12:10:00,17.51,17.53,17.51,17.53,341950.0,17.51,17.53,17.51,17.53,341950.0
2020-01-17 12:20:00,17.54,17.55,17.54,17.55,163350.0,17.54,17.55,17.54,17.55,163350.0
2020-01-17 12:30:00,17.54,17.54,17.54,17.54,85650.0,17.54,17.54,17.54,17.54,85650.0
2020-01-17 12:40:00,17.55,17.55,17.54,17.54,106700.0,17.55,17.55,17.54,17.54,106700.0
2020-01-17 12:50:00,17.54,17.54,17.52,17.54,85000.0,17.54,17.54,17.52,17.54,85000.0
2020-01-17 13:00:00,17.54,17.55,17.54,17.55,150700.0,17.54,17.55,17.54,17.55,150700.0
2020-01-17 13:10:00,17.55,17.56,17.53,17.55,346650.0,17.55,17.56,17.53,17.55,346650.0
2020-01-17 13:20:00,17.54,17.57,17.53,17.56,158500.0,17.54,17.57,17.53,17.56,158500.0
2020-01-17 13:30:00,17.55,17.56,17.54,17.56,159800.0,17.55,17.56,17.54,17.56,159800.0
2020-01-17 13:40:00,17.56,17.57,17.55,17.57,143550.0,17.56,17.57,17.55,17.57,143550.0
2020-01-17 13:50:00,17.56,17.57,17.56,17.56,90950.0,17.56,17.57,17.56,17.56,90950.0
2020-01-17 14:00:00,17.55,17.56,17.55,17.55,90550.0,17.55,17.56,17.55,17.55,90550.0
2020-01-17 14:10:00,17.55,17.57,17.55,17.56,130400.0,17.55,17.57,17.55,17.56,130400.0
2020-01-17 14:20:00,17.55,17.56,17.55,17.55,200450.0,17.55,17.56,17.55,17.55,200450.0
2020-01-17 14:30:00,17.54,17.56,17.54,17.55,183750.0,17.54,17.56,17.54,17.55,183750.0
2020-01-17 14:40:00,17.55,17.55,17.54,17.55,174650.0,17.55,17.55,17.54,17.55,174650.0
2020-01-17 14:50:00,17.55,17.58,17.55,17.57,229750.0,17.55,17.58,17.55,17.57,229750.0
2020-01-17 15:00:00,17.57,17.58,17.56,17.56,170150.0,17.57,17.58,17.56,17.56,170150.0
2020-01-17 15:10:00,17.56,17.56,17.54,17.56,279400.0,17.56,17.56,17.54,17.56,279400.0
2020-01-17 15:20:00,17.55,17.56,17.55,17.56,142500.0,17.55,17.56,17.55,17.56,142500.0
2020-01-17 15:30:00,17.57,17.57,17.55,17.55,178600.0,17.57,17.57,17.55,17.55,178600.0
2020-01-17 15:40:00,17.55,17.56,17.55,17.56,255150.0,17.55,17.56,17.55,17.56,255150.0
2020-01-17 15:50:00,17.56,17.57,17.54,17.56,1011850.0,17.56,17.57,17.54,17.56,1011850.0
2020-01-21 09:30:00,17.57,17.74,17.57,17.69,652600.0,17.57,17.74,17.57,17.69,652600.0
2020-01-21 09:40:00,17.68,17.69,17.65,17.68,116400.0,17.68,17.69,17.65,17.68,116400.0
2020-01-21 09:50:00,17.71,17.73,17.7,17.73,308300.0,17.71,17.73,17.7,17.73,308300.0
2020-01-21 10:00:00,17.72,17.74,17.71,17.72,295550.0,17.72,17.74,17.71,17.72,295550.0
2020-01-21 10:10:00,17.73,17.75,17.67,17.67,254950.0,17.73,17.75,17.67,17.67,254950.0
2020-01-21 10:20:00,17.68,17.69,17.64,17.67,269850.0,17.68,17.69,17.64,17.67,269850.0
2020-01-21 10:30:00,17.66,17.68,17.62,17.64,187900.0,17.66,17.68,17.62,17.64,187900.0
2020-01-21 10:40:00,17.63,17.63,17.61,17.63,151650.0,17.63,17.63,17.61,17.63,151650.0
2020-01-21 10:50:00,17.63,17.64,17.61,17.64,90000.0,17.63,17.64,17.61,17.64,90000.0
2020-01-21 11:00:00,17.62,17.63,17.61,17.62,57650.0,17.62,17.63,17.61,17.62,57650.0
2020-01-21 11:10:00,17.63,17.66,17.63,17.65,130100.0,17.63,17.66,17.63,17.65,130100.0
2020-01-21 11:20:00,17.65,17.65,17.63,17.63,45000.0,17.65,17.65,17.63,17.63,45000.0
2020-01-21 11:30:00,17.61,17.63,17.61,17.62,50000.0,17.61,17.63,17.61,17.62,50000.0
2020-01-21 11:40:00,17.62,17.62,17.59,17.59,220150.0,17.62,17.62,17.59,17.59,220150.0
2020-01-21 11:50:00,17.59,17.6,17.58,17.59,75000.0,17.59,17.6,17.58,17.59,75000.0
2020-01-21 12:00:00,17.59,17.59,17.57,17.58,150050.0,17.59,17.59,17.57,17.58,150050.0
2020-01-21 12:10:00,17.57,17.57,17.56,17.56,110900.0,17.57,17.57,17.56,17.56,110900.0
2020-01-21 12:20:00,17.56,17.56,17.55,17.56,130000.0,17.56,17.56,17.55,17.56,130000.0
2020-01-21 12:30:00,17.55,17.56,17.54,17.55,228600.0,17.55,17.56,17.54,17.55,228600.0
2020-01-21 12:40:00,17.55,17.56,17.54,17.56,165000.0,17.55,17.56,17.54,17.56,165000.0
2020-01-21 12:50:00,17.56,17.59,17.56,17.58,166250.0,17.56,17.59,17.56,17.58,166250.0
2020-01-21 13:00:00,17.58,17.58,17.56,17.56,70050.0,17.58,17.58,17.56,17.56,70050.0
2020-01-21 13:10:00,17.56,17.56,17.54,17.54,59350.0,17.56,17.56,17.54,17.54,59350.0
2020-01-21 13:20:00,17.53,17.53,17.5,17.5,83750.0,17.53,17.53,17.5,17.5,83750.0
2020-01-21 13:30:00,17.49,17.49,17.44,17.45,175000.0,17.49,17.49,17.44,17.45,175000.0
2020-01-21 13:40:00,17.44,17.46,17.44,17.44,63050.0,17.44,17.46,17.44,17.44,63050.0
2020-01-21 13:50:00,17.45,17.46,17.44,17.44,249000.0,17.45,17.46,17.44,17.44,249000.0
2020-01-21 14:00:00,17.43,17.46,17.43,17.45,130300.0,17.43,17.46,17.43,17.45,130300.0
2020-01-21 14:10:00,17.45,17.46,17.45,17.45,115750.0,17.45,17.46,17.45,17.45,115750.0
2020-01-21 14:20:00,17.45,17.45,17.43,17.44,108300.0,17.45,17.45,17.43,17.44,108300.0
2020-01-21 14:30:00,17.44,17.45,17.43,17.44,215050.0,17.44,17.45,17.43,17.44,215050.0
2020-01-21 14:40:00,17.44,17.45,17.42,17.42,165000.0,17.44,17.45,17.42,17.42,165000.0
2020-01-21 14:50:00,17.42,17.44,17.41,17.44,145000.0,17.42,17.44,17.41,17.44,145000.0
2020-01-21 15:00:00,17.44,17.45,17.44,17.45,130150.0,17.44,17.45,17.44,17.45,130150.0
2020-01-21 15:10:00,17.45,17.45,17.43,17.43,270200.0,17.45,17.45,17.43,17.43,270200.0
2020-01-21 15:20:00,17.43,17.44,17.42,17.44,159200.0,17.43,17.44,17.42,17.44,159200.0
2020-01-21 15:30:00,17.45,17.45,17.41,17.42,367300.0,17.45,17.45,17.41,17.42,367300.0
2020-01-21 15:40:00,17.41,17.43,17.4,17.4,387850.0,17.41,17.43,17.4,17.4,387850.0
2020-01-21 15:50:00,17.4,17.44,17.38,17.41,718350.0,17.4,17.44,17.38,17.41,718350.0
2020-01-22 09:30:00,17.56,17.66,17.51,17.59,641950.0,17.56,17.66,17.51,17.59,641950.0
2020-01-22 09:40:00,17.56,17.57,17.46,17.46,110000.0,17.56,17.57,17.46,17.46,110000.0
2020-01-22 09:50:00,17.49,17.53,17.46,17.52,340000.0,17.49,17.53,17.46,17.52,340000.0
2020-01-22 10:00:00,17.52,17.55,17.51,17.55,358450.0,17.52,17.55,17.51,17.55,358450.0
2020-01-22 10:10:00,17.55,17.57,17.55,17.57,105000.0,17.55,17.57,17.55,17.57,105000.0
2020-01-22 10:20:00,17.57,17.59,17.57,17.57,130600.0,17.57,17.59,17.57,17.57,130600.0
2020-01-22 10:30:00,17.57,17.58,17.56,17.58,127500.0,17.57,17.58,17.56,17.58,127500.0
2020-01-22 10:40:00,17.58,17.58,17.57,17.58,70000.0,17.58,17.58,17.57,17.58,70000.0
2020-01-22 10:50:00,17.59,17.59,17.57,17.57,200000.0,17.59,17.59,17.57,17.57,200000.0
2020-01-22 11:00:00,17.57,17.58,17.55,17.58,130000.0,17.57,17.58,17.55,17.58,130000.0
2020-01-22 11:10:00,17.57,17.58,17.55,17.56,114350.0,17.57,17.58,17.55,17.56,114350.0
2020-01-22 11:20:00,17.57,17.58,17.57,17.57,50000.0,17.57,17.58,17.57,17.57,50000.0
2020-01-22 11:30:00,17.57,17.6,17.57,17.58,75000.0,17.57,17.6,17.57,17.58,75000.0
2020-01-22 11:40:00,17.59,17.62,17.59,17.62,342800.0,17.59,17.62,17.59,17.62,342800.0
2020-01-22 11:50:00,17.62,17.62,17.6,17.61,234550.0,17.62,17.62,17.6,17.61,234550.0
2020-01-22 12:00:00,17.6,17.61,17.6,17.6,350450.0,17.6,17.61,17.6,17.6,350450.0
2020-01-22 12:10:00,17.6,17.6,17.58,17.58,155600.0,17.6,17.6,17.58,17.58,155600.0
2020-01-22 12:20:00,17.57,17.58,17.54,17.54,145000.0,17.57,17.58,17.54,17.54,145000.0
2020-01-22 12:30:00,17.55,17.57,17.55,17.57,51500.0,17.55,17.57,17.55,17.57,51500.0
2020-01-22 12:40:00,17.57,17.58,17.54,17.54,125000.0,17.57,17.58,17.54,17.54,125000.0
2020-01-22 12:50:00,17.54,17.56,17.53,17.54,150650.0,17.54,17.56,17.53,17.54,150650.0
2020-01-22 13:00:00,17.55,17.56,17.54,17.54,109800.0,17.55,17.56,17.54,17.54,109800.0
2020-01-22 13:10:00,17.54,17.56,17.54,17.56,166650.0,17.54,17.56,17.54,17.56,166650.0
2020-01-22 13:20:00,17.56,17.58,17.56,17.58,40000.0,17.56,17.58,17.56,17.58,40000.0
2020-01-22 13:30:00,17.57,17.57,17.56,17.56,50000.0,17.57,17.57,17.56,17.56,50000.0
2020-01-22 13:40:00,17.56,17.57,17.56,17.57,50750.0,17.56,17.57,17.56,17.57,50750.0
2020-01-22 13:50:00,17.57,17.59,17.57,17.58,45000.0,17.57,17.59,17.57,17.58,45000.0
2020-01-22 14:00:00,17.59,17.6,17.59,17.59,95900.0,17.59,17.6,17.59,17.59,95900.0
2020-01-22 14:10:00,17.59,17.59,17.58,17.58,24950.0,17.59,17.59,17.58,17.58,24950.0
2020-01-22 14:20:00,17.58,17.58,17.56,17.57,103550.0,17.58,17.58,17.56,17.57,103550.0
2020-01-22 14:30:00,17.57,17.58,17.56,17.57,120100.0,17.57,17.58,17.56,17.57,120100.0
2020-01-22 14:40:00,17.56,17.56,17.54,17.54,65000.0,17.56,17.56,17.54,17.54,65000.0
2020-01-22 14:50:00,17.55,17.56,17.54,17.54,107600.0,17.55,17.56,17.54,17.54,107600.0
2020-01-22 15:00:00,17.55,17.55,17.53,17.55,175050.0,17.55,17.55,17.53,17.55,175050.0
2020-01-22 15:10:00,17.54,17.54,17.5,17.51,192800.0,17.54,17.54,17.5,17.51,192800.0
2020-01-22 15:20:00,17.51,17.51,17.49,17.49,118950.0,17.51,17.51,17.49,17.49,118950.0
2020-01-22 15:30:00,17.49,17.53,17.49,17.53,155500.0,17.49,17.53,17.49,17.53,155500.0
2020-01-22 15:40:00,17.52,17.55,17.51,17.54,190000.0,17.52,17.55,17.51,17.54,190000.0
2020-01-22 15:50:00,17.54,17.59,17.54,17.58,1086700.0,17.54,17.59,17.54,17.58,1086700.0
2020-01-23 09:30:00,17.48,17.53,17.46,17.53,346550.0,17.48,17.53,17.46,17.53,346550.0
2020-01-23 09:40:00,17.59,17.6,17.57,17.57,83250.0,17.59,17.6,17.57,17.57,83250.0
2020-01-23 09:50:00,17.55,17.56,17.51,17.55,45000.0,17.55,17.56,17.51,17.55,45000.0
2020-01-23 10:00:00,17.59,17.61,17.56,17.6,102550.0,17.59,17.61,17.56,17.6,102550.0
2020-01-23 10:10:00,17.59,17.62,17.53,17.61,634650.0,17.59,17.62,17.53,17.61,634650.0
2020-01-23 10:20:00,17.62,17.68,17.6,17.63,435750.0,17.62,17.68,17.6,17.63,435750.0
2020-01-23 10:30:00,17.64,17.65,17.62,17.62,204750.0,17.64,17.65,17.62,17.62,204750.0
2020-01-23 10:40:00,17.6,17.63,17.6,17.62,126850.0,17.6,17.63,17.6,17.62,126850.0
2020-01-23 10:50:00,17.61,17.61,17.58,17.58,116700.0,17.61,17.61,17.58,17.58,116700.0
2020-01-23 11:00:00,17.58,17.59,17.56,17.58,40000.0,17.58,17.59,17.56,17.58,40000.0
2020-01-23 11:10:00,17.59,17.61,17.58,17.6,102700.0,17.59,17.61,17.58,17.6,102700.0
2020-01-23 11:20:00,17.59,17.59,17.57,17.59,120100.0,17.59,17.59,17.57,17.59,120100.0
2020-01-23 11:30:00,17.58,17.6,17.57,17.59,128400.0,17.58,17.6,17.57,17.59,128400.0
2020-01-23 11:40:00,17.57,17.57,17.57,17.57,15000.0,17.57,17.57,17.57,17.57,15000.0
2020-01-23 11:50:00,17.57,17.58,17.56,17.58,112800.0,17.57,17.58,17.56,17.58,112800.0
2020-01-23 12:00:00,17.57,17.58,17.57,17.58,25000.0,17.57,17.58,17.57,17.58,25000.0
2020-01-23 12:10:00,17.59,17.6,17.58,17.59,55000.0,17.59,17.6,17.58,17.59,55000.0
2020-01-23 12:20:00,17.58,17.58,17.58,17.58,55100.0,17.58,17.58,17.58,17.58,55100.0
2020-01-23 12:30:00,17.59,17.6,17.58,17.58,95000.0,17.59,17.6,17.58,17.58,95000.0
2020-01-23 12:40:00,17.58,17.58,17.58,17.58,20000.0,17.58,17.58,17.58,17.58,20000.0
2020-01-23 12:50:00,17.58,17.58,17.55,17.55,70000.0,17.58,17.58,17.55,17.55,70000.0
2020-01-23 13:00:00,17.55,17.56,17.54,17.56,75150.0,17.55,17.56,17.54,17.56,75150.0
2020-01-23 13:10:00,17.56,17.57,17.56,17.56,90000.0,17.56,17.57,17.56,17.56,90000.0
2020-01-23 13:20:00,17.56,17.59,17.56,17.58,108850.0,17.56,17.59,17.56,17.58,108850.0
2020-01-23 13:30:00,17.56,17.59,17.56,17.58,110000.0,17.56,17.59,17.56,17.58,110000.0
2020-01-23 13:40:00,17.6,17.6,17.58,17.59,15000.0,17.6,17.6,17.58,17.59,15000.0
2020-01-23 13:50:00,17.59,17.6,17.57,17.58,70100.0,17.59,17.6,17.57,17.58,70100.0
2020-01-23 14:00:00,17.58,17.6,17.58,17.59,95000.0,17.58,17.6,17.58,17.59,95000.0
2020-01-23 14:10:00,17.58,17.6,17.58,17.59,70000.0,17.58,17.6,17.58,17.59,70000.0
2020-01-23 14:20:00,17.59,17.59,17.58,17.58,15000.0,17.59,17.59,17.58,17.58,15000.0
2020-01-23 14:30:00,17.58,17.59,17.58,17.59,298350.0,17.58,17.59,17.58,17.59,298350.0
2020-01-23 14:40:00,17.59,17.6,17.58,17.59,116000.0,17.59,17.6,17.58,17.59,116000.0
2020-01-23 14:50:00,17.58,17.62,17.58,17.62,127350.0,17.58,17.62,17.58,17.62,127350.0
2020-01-23 15:00:00,17.61,17.62,17.61,17.62,135050.0,17.61,17.62,17.61,17.62,135050.0
2020-01-23 15:10:00,17.61,17.62,17.61,17.62,65000.0,17.61,17.62,17.61,17.62,65000.0
2020-01-23 15:20:00,17.61,17.63,17.6,17.62,129900.0,17.61,17.63,17.6,17.62,129900.0
2020-01-23 15:30:00,17.63,17.64,17.61,17.61,274100.0,17.63,17.64,17.61,17.61,274100.0
2020-01-23 15:40:00,17.61,17.63,17.6,17.62,310400.0,17.61,17.63,17.6,17.62,310400.0
2020-01-23 15:50:00,17.61,17.63,17.59,17.59,892700.0,17.61,17.63,17.59,17.59,892700.0
2020-01-24 09:30:00,17.7,17.7,17.61,17.65,323450.0,17.7,17.7,17.61,17.65,323450.0
2020-01-24 09:40:00,17.65,17.66,17.57,17.61,204950.0,17.65,17.66,17.57,17.61,204950.0
2020-01-24 09:50:00,17.59,17.62,17.59,17.62,103300.0,17.59,17.62,17.59,17.62,103300.0
2020-01-24 10:00:00,17.62,17.62,17.58,17.58,135700.0,17.62,17.62,17.58,17.58,135700.0
2020-01-24 10:10:00,17.56,17.63,17.54,17.61,143500.0,17.56,17.63,17.54,17.61,143500.0
2020-01-24 10:20:00,17.61,17.61,17.56,17.56,141100.0,17.61,17.61,17.56,17.56,141100.0
2020-01-24 10:30:00,17.56,17.56,17.53,17.55,145150.0,17.56,17.56,17.53,17.55,145150.0
2020-01-24 10:40:00,17.54,17.54,17.52,17.52,67500.0,17.54,17.54,17.52,17.52,67500.0
2020-01-24 10:50:00,17.52,17.52,17.49,17.49,169600.0,17.52,17.52,17.49,17.49,169600.0
2020-01-24 11:00:00,17.5,17.52,17.49,17.52,358750.0,17.5,17.52,17.49,17.52,358750.0
2020-01-24 11:10:00,17.51,17.52,17.48,17.48,97500.0,17.51,17.52,17.48,17.48,97500.0
2020-01-24 11:20:00,17.48,17.49,17.46,17.48,150000.0,17.48,17.49,17.46,17.48,150000.0
2020-01-24 11:30:00,17.48,17.48,17.43,17.45,222600.0,17.48,17.48,17.43,17.45,222600.0
2020-01-24 11:40:00,17.45,17.45,17.4,17.45,386550.0,17.45,17.45,17.4,17.45,386550.0
2020-01-24 11:50:00,17.45,17.45,17.42,17.42,165300.0,17.45,17.45,17.42,17.42,165300.0
2020-01-24 12:00:00,17.4,17.41,17.33,17.33,444850.0,17.4,17.41,17.33,17.33,444850.0
2020-01-24 12:10:00,17.32,17.33,17.24,17.24,687900.0,17.32,17.33,17.24,17.24,687900.0
2020-01-24 12:20:00,17.25,17.3,17.23,17.29,347050.0,17.25,17.3,17.23,17.29,347050.0
2020-01-24 12:30:00,17.31,17.39,17.31,17.39,139500.0,17.31,17.39,17.31,17.39,139500.0
2020-01-24 12:40:00,17.38,17.4,17.38,17.4,164900.0,17.38,17.4,17.38,17.4,164900.0
2020-01-24 12:50:00,17.41,17.41,17.39,17.4,70000.0,17.41,17.41,17.39,17.4,70000.0
2020-01-24 13:00:00,17.42,17.42,17.38,17.41,45000.0,17.42,17.42,17.38,17.41,45000.0
2020-01-24 13:10:00,17.4,17.41,17.39,17.39,70550.0,17.4,17.41,17.39,17.39,70550.0
2020-01-24 13:20:00,17.39,17.41,17.39,17.4,59250.0,17.39,17.41,17.39,17.4,59250.0
2020-01-24 13:30:00,17.39,17.39,17.37,17.39,175800.0,17.39,17.39,17.37,17.39,175800.0
2020-01-24 13:40:00,17.38,17.38,17.33,17.33,189800.0,17.38,17.38,17.33,17.33,189800.0
2020-01-24 13:50:00,17.35,17.36,17.34,17.35,80350.0,17.35,17.36,17.34,17.35,80350.0
2020-01-24 14:00:00,17.36,17.36,17.33,17.34,125300.0,17.36,17.36,17.33,17.34,125300.0
2020-01-24 14:10:00,17.35,17.35,17.31,17.31,175100.0,17.35,17.35,17.31,17.31,175100.0
2020-01-24 14:20:00,17.31,17.31,17.25,17.25,205700.0,17.31,17.31,17.25,17.25,205700.0
2020-01-24 14:30:00,17.27,17.3,17.26,17.27,186100.0,17.27,17.3,17.26,17.27,186100.0
2020-01-24 14:40:00,17.28,17.31,17.27,17.27,148500.0,17.28,17.31,17.27,17.27,148500.0
2020-01-24 14:50:00,17.27,17.33,17.27,17.33,95100.0,17.27,17.33,17.27,17.33,95100.0
2020-01-24 15:00:00,17.34,17.37,17.34,17.36,131300.0,17.34,17.37,17.34,17.36,131300.0
2020-01-24 15:10:00,17.36,17.38,17.36,17.37,85100.0,17.36,17.38,17.36,17.37,85100.0
2020-01-24 15:20:00,17.38,17.38,17.36,17.38,100000.0,17.38,17.38,17.36,17.38,100000.0
2020-01-24 15:30:00,17.37,17.37,17.33,17.34,177250.0,17.37,17.37,17.33,17.34,177250.0
2020-01-24 15:40:00,17.32,17.36,17.31,17.35,191700.0,17.32,17.36,17.31,17.35,191700.0
2020-01-24 15:50:00,17.35,17.42,17.34,17.39,1017150.0,17.35,17.42,17.34,17.39,1017150.0
2020-01-27 09:30:00,17.23,17.25,17.12,17.14,543450.0,17.23,17.25,17.12,17.14,543450.0
2020-01-27 09:40:00,17.19,17.28,17.12,17.24,428750.0,17.19,17.28,17.12,17.24,428750.0
2020-01-27 09:50:00,17.21,17.28,17.2,17.2,410000.0,17.21,17.28,17.2,17.2,410000.0
2020-01-27 10:00:00,17.24,17.29,17.19,17.28,314950.0,17.24,17.29,17.19,17.28,314950.0
2020-01-27 10:10:00,17.28,17.3,17.26,17.28,231900.0,17.28,17.3,17.26,17.28,231900.0
2020-01-27 10:20:00,17.28,17.31,17.26,17.3,82500.0,17.28,17.31,17.26,17.3,82500.0
2020-01-27 10:30:00,17.31,17.31,17.27,17.28,129400.0,17.31,17.31,17.27,17.28,129400.0
2020-01-27 10:40:00,17.28,17.3,17.26,17.29,251500.0,17.28,17.3,17.26,17.29,251500.0
2020-01-27 10:50:00,17.28,17.31,17.27,17.3,105850.0,17.28,17.31,17.27,17.3,105850.0
2020-01-27 11:00:00,17.31,17.33,17.3,17.31,216100.0,17.31,17.33,17.3,17.31,216100.0
2020-01-27 11:10:00,17.28,17.28,17.24,17.24,183300.0,17.28,17.28,17.24,17.24,183300.0
2020-01-27 11:20:00,17.24,17.3,17.24,17.3,115750.0,17.24,17.3,17.24,17.3,115750.0
2020-01-27 11:30:00,17.3,17.31,17.26,17.31,205850.0,17.3,17.31,17.26,17.31,205850.0
2020-01-27 11:40:00,17.32,17.32,17.27,17.28,130000.0,17.32,17.32,17.27,17.28,130000.0
2020-01-27 11:50:00,17.29,17.34,17.29,17.34,121500.0,17.29,17.34,17.29,17.34,121500.0
2020-01-27 12:00:00,17.33,17.33,17.3,17.3,60000.0,17.33,17.33,17.3,17.3,60000.0
2020-01-27 12:10:00,17.32,17.32,17.29,17.3,95000.0,17.32,17.32,17.29,17.3,95000.0
2020-01-27 12:20:00,17.31,17.34,17.31,17.34,130000.0,17.31,17.34,17.31,17.34,130000.0
2020-01-27 12:30:00,17.34,17.35,17.32,17.32,69200.0,17.34,17.35,17.32,17.32,69200.0
2020-01-27 12:40:00,17.32,17.33,17.32,17.33,40000.0,17.32,17.33,17.32,17.33,40000.0
2020-01-27 12:50:00,17.33,17.33,17.31,17.32,77200.0,17.33,17.33,17.31,17.32,77200.0
2020-01-27 13:00:00,17.32,17.32,17.32,17.32,10000.0,17.32,17.32,17.32,17.32,10000.0
2020-01-27 13:10:00,17.31,17.34,17.31,17.34,140000.0,17.31,17.34,17.31,17.34,140000.0
2020-01-27 13:20:00,17.34,17.34,17.33,17.33,15000.0,17.34,17.34,17.33,17.33,15000.0
2020-01-27 13:30:00,17.33,17.33,17.32,17.33,60100.0,17.33,17.33,17.32,17.33,60100.0
2020-01-27 13:40:00,17.32,17.33,17.32,17.33,20200.0,17.32,17.33,17.32,17.33,20200.0
2020-01-27 13:50:00,17.32,17.33,17.32,17.32,40000.0,17.32,17.33,17.32,17.32,40000.0
2020-01-27 14:00:00,17.31,17.31,17.3,17.3,118800.0,17.31,17.31,17.3,17.3,118800.0
2020-01-27 14:10:00,17.31,17.31,17.29,17.29,35000.0,17.31,17.31,17.29,17.29,35000.0
2020-01-27 14:20:00,17.3,17.33,17.29,17.32,137150.0,17.3,17.33,17.29,17.32,137150.0
2020-01-27 14:30:00,17.33,17.35,17.33,17.33,207750.0,17.33,17.35,17.33,17.33,207750.0
2020-01-27 14:40:00,17.33,17.33,17.32,17.33,50000.0,17.33,17.33,17.32,17.33,50000.0
2020-01-27 14:50:00,17.32,17.32,17.3,17.31,125300.0,17.32,17.32,17.3,17.31,125300.0
2020-01-27 15:00:00,17.31,17.34,17.31,17.34,58000.0,17.31,17.34,17.31,17.34,58000.0
2020-01-27 15:10:00,17.33,17.36,17.33,17.35,80000.0,17.33,17.36,17.33,17.35,80000.0
2020-01-27 15:20:00,17.35,17.35,17.34,17.34,49050.0,17.35,17.35,17.34,17.34,49050.0
2020-01-27 15:30:00,17.33,17.33,17.3,17.31,190600.0,17.33,17.33,17.3,17.31,190600.0
2020-01-27 15:40:00,17.31,17.33,17.3,17.31,130200.0,17.31,17.33,17.3,17.31,130200.0
2020-01-27 15:50:00,17.31,17.31,17.28,17.29,531800.0,17.31,17.31,17.28,17.29,531800.0
2020-01-28 09:30:00,17.34,17.52,17.34,17.46,654400.0,17.34,17.52,17.34,17.46,654400.0
2020-01-28 09:40:00,17.46,17.51,17.44,17.5,238900.0,17.46,17.51,17.44,17.5,238900.0
2020-01-28 09:50:00,17.5,17.53,17.47,17.49,218250.0,17.5,17.53,17.47,17.49,218250.0
2020-01-28 10:00:00,17.49,17.52,17.49,17.51,297150.0,17.49,17.52,17.49,17.51,297150.0
2020-01-28 10:10:00,17.52,17.55,17.51,17.51,551200.0,17.52,17.55,17.51,17.51,551200.0
2020-01-28 10:20:00,17.51,17.56,17.5,17.55,231500.0,17.51,17.56,17.5,17.55,231500.0
2020-01-28 10:30:00,17.55,17.57,17.54,17.55,287900.0,17.55,17.57,17.54,17.55,287900.0
2020-01-28 10:40:00,17.56,17.6,17.54,17.59,295900.0,17.56,17.6,17.54,17.59,295900.0
2020-01-28 10:50:00,17.59,17.61,17.58,17.59,210950.0,17.59,17.61,17.58,17.59,210950.0
2020-01-28 11:00:00,17.59,17.6,17.57,17.58,77500.0,17.59,17.6,17.57,17.58,77500.0
2020-01-28 11:10:00,17.58,17.59,17.57,17.59,137550.0,17.58,17.59,17.57,17.59,137550.0
2020-01-28 11:20:00,17.58,17.59,17.56,17.57,132250.0,17.58,17.59,17.56,17.57,132250.0
2020-01-28 11:30:00,17.57,17.58,17.55,17.57,421750.0,17.57,17.58,17.55,17.57,421750.0
2020-01-28 11:40:00,17.57,17.57,17.56,17.56,60000.0,17.57,17.57,17.56,17.56,60000.0
2020-01-28 11:50:00,17.56,17.57,17.56,17.57,45650.0,17.56,17.57,17.56,17.57,45650.0
2020-01-28 12:00:00,17.56,17.58,17.56,17.57,85000.0,17.56,17.58,17.56,17.57,85000.0
2020-01-28 12:10:00,17.58,17.61,17.58,17.61,140250.0,17.58,17.61,17.58,17.61,140250.0
2020-01-28 12:20:00,17.6,17.63,17.6,17.6,180200.0,17.6,17.63,17.6,17.6,180200.0
2020-01-28 12:30:00,17.6,17.6,17.59,17.59,169700.0,17.6,17.6,17.59,17.59,169700.0
2020-01-28 12:40:00,17.58,17.6,17.58,17.6,94250.0,17.58,17.6,17.58,17.6,94250.0
2020-01-28 12:50:00,17.6,17.6,17.58,17.59,97450.0,17.6,17.6,17.58,17.59,97450.0
2020-01-28 13:00:00,17.59,17.59,17.57,17.57,65000.0,17.59,17.59,17.57,17.57,65000.0
2020-01-28 13:10:00,17.58,17.58,17.57,17.57,85050.0,17.58,17.58,17.57,17.57,85050.0
2020-01-28 13:20:00,17.57,17.6,17.57,17.59,90000.0,17.57,17.6,17.57,17.59,90000.0
2020-01-28 13:30:00,17.58,17.6,17.58,17.59,115000.0,17.58,17.6,17.58,17.59,115000.0
2020-01-28 13:40:00,17.59,17.62,17.59,17.61,102650.0,17.59,17.62,17.59,17.61,102650.0
2020-01-28 13:50:00,17.61,17.62,17.6,17.6,75000.0,17.61,17.62,17.6,17.6,75000.0
2020-01-28 14:00:00,17.6,17.61,17.6,17.6,35050.0,17.6,17.61,17.6,17.6,35050.0
2020-01-28 14:10:00,17.6,17.62,17.6,17.62,71250.0,17.6,17.62,17.6,17.62,71250.0
2020-01-28 14:20:00,17.61,17.64,17.61,17.63,139750.0,17.61,17.64,17.61,17.63,139750.0
2020-01-28 14:30:00,17.64,17.64,17.63,17.64,100800.0,17.64,17.64,17.63,17.64,100800.0
2020-01-28 14:40:00,17.63,17.63,17.62,17.62,141100.0,17.63,17.63,17.62,17.62,141100.0
2020-01-28 14:50:00,17.61,17.62,17.6,17.61,188300.0,17.61,17.62,17.6,17.61,188300.0
2020-01-28 15:00:00,17.61,17.61,17.6,17.6,138850.0,17.61,17.61,17.6,17.6,138850.0
2020-01-28 15:10:00,17.61,17.61,17.6,17.6,60000.0,17.61,17.61,17.6,17.6,60000.0
2020-01-28 15:20:00,17.6,17.61,17.6,17.6,160550.0,17.6,17.61,17.6,17.6,160550.0
2020-01-28 15:30:00,17.6,17.6,17.57,17.57,227050.0,17.6,17.6,17.57,17.57,227050.0
2020-01-28 15:40:00,17.58,17.6,17.58,17.6,252250.0,17.58,17.6,17.58,17.6,252250.0
2020-01-28 15:50:00,17.6,17.6,17.54,17.55,899650.0,17.6,17.6,17.54,17.55,899650.0
2020-01-29 09:30:00,17.57,17.68,17.54,17.65,280300.0,17.57,17.68,17.54,17.65,280300.0
2020-01-29 09:40:00,17.62,17.63,17.6,17.6,77500.0,17.62,17.63,17.6,17.6,77500.0
2020-01-29 09:50:00,17.58,17.58,17.53,17.54,97500.0,17.58,17.58,17.53,17.54,97500.0
2020-01-29 10:00:00,17.53,17.56,17.53,17.53,155000.0,17.53,17.56,17.53,17.53,155000.0
2020-01-29 10:10:00,17.52,17.55,17.51,17.55,60750.0,17.52,17.55,17.51,17.55,60750.0
2020-01-29 10:20:00,17.56,17.58,17.55,17.57,169200.0,17.56,17.58,17.55,17.57,169200.0
2020-01-29 10:30:00,17.58,17.6,17.54,17.6,105250.0,17.58,17.6,17.54,17.6,105250.0
2020-01-29 10:40:00,17.59,17.61,17.57,17.57,65000.0,17.59,17.61,17.57,17.57,65000.0
2020-01-29 10:50:00,17.57,17.59,17.55,17.55,35000.0,17.57,17.59,17.55,17.55,35000.0
2020-01-29 11:00:00,17.58,17.58,17.56,17.56,104450.0,17.58,17.58,17.56,17.56,104450.0
2020-01-29 11:10:00,17.56,17.61,17.56,17.61,66250.0,17.56,17.61,17.56,17.61,66250.0
2020-01-29 11:20:00,17.62,17.63,17.59,17.59,143850.0,17.62,17.63,17.59,17.59,143850.0
2020-01-29 11:30:00,17.59,17.6,17.58,17.6,15000.0,17.59,17.6,17.58,17.6,15000.0
2020-01-29 11:40:00,17.57,17.59,17.57,17.59,38050.0,17.57,17.59,17.57,17.59,38050.0
2020-01-29 11:50:00,17.58,17.61,17.58,17.61,30000.0,17.58,17.61,17.58,17.61,30000.0
2020-01-29 12:00:00,17.6,17.61,17.6,17.6,35500.0,17.6,17.61,17.6,17.6,35500.0
2020-01-29 12:10:00,17.61,17.62,17.61,17.62,20100.0,17.61,17.62,17.61,17.62,20100.0
2020-01-29 12:20:00,17.62,17.62,17.61,17.61,75150.0,17.62,17.62,17.61,17.61,75150.0
2020-01-29 12:30:00,17.62,17.62,17.61,17.61,30000.0,17.62,17.62,17.61,17.61,30000.0
2020-01-29 12:40:00,17.6,17.6,17.58,17.58,45000.0,17.6,17.6,17.58,17.58,45000.0
2020-01-29 12:50:00,17.59,17.61,17.59,17.6,20000.0,17.59,17.61,17.59,17.6,20000.0
2020-01-29 13:00:00,17.6,17.62,17.6,17.62,65700.0,17.6,17.62,17.6,17.62,65700.0
2020-01-29 13:10:00,17.62,17.64,17.62,17.64,35000.0,17.62,17.64,17.62,17.64,35000.0
2020-01-29 13:20:00,17.65,17.65,17.64,17.64,65100.0,17.65,17.65,17.64,17.64,65100.0
2020-01-29 13:30:00,17.63,17.64,17.62,17.64,30700.0,17.63,17.64,17.62,17.64,30700.0
2020-01-29 13:40:00,17.64,17.67,17.64,17.66,75000.0,17.64,17.67,17.64,17.66,75000.0
2020-01-29 13:50:00,17.65,17.66,17.65,17.65,95000.0,17.65,17.66,17.65,17.65,95000.0
2020-01-29 14:00:00,17.64,17.66,17.64,17.66,65000.0,17.64,17.66,17.64,17.66,65000.0
2020-01-29 14:10:00,17.65,17.65,17.62,17.64,130000.0,17.65,17.65,17.62,17.64,130000.0
2020-01-29 14:20:00,17.63,17.63,17.61,17.62,79950.0,17.63,17.63,17.61,17.62,79950.0
2020-01-29 14:30:00,17.62,17.65,17.61,17.64,88900.0,17.62,17.65,17.61,17.64,88900.0
2020-01-29 14:40:00,17.65,17.66,17.63,17.66,92900.0,17.65,17.66,17.63,17.66,92900.0
2020-01-29 14:50:00,17.67,17.68,17.66,17.67,105250.0,17.67,17.68,17.66,17.67,105250.0
2020-01-29 15:00:00,17.67,17.68,17.65,17.67,65000.0,17.67,17.68,17.65,17.67,65000.0
2020-01-29 15:10:00,17.66,17.66,17.63,17.64,72500.0,17.66,17.66,17.63,17.64,72500.0
2020-01-29 15:20:00,17.64,17.67,17.64,17.67,60450.0,17.64,17.67,17.64,17.67,60450.0
2020-01-29 15:30:00,17.67,17.67,17.64,17.65,137800.0,17.67,17.67,17.64,17.65,137800.0
2020-01-29 15:40:00,17.64,17.64,17.61,17.61,121300.0,17.64,17.64,17.61,17.61,121300.0
2020-01-29 15:50:00,17.61,17.62,17.59,17.59,545100.0,17.61,17.62,17.59,17.59,545100.0
2020-01-30 09:30:00,17.57,17.7,17.54,17.7,298650.0,17.57,17.7,17.54,17.7,298650.0
2020-01-30 09:40:00,17.68,17.68,17.63,17.65,124200.0,17.68,17.68,17.63,17.65,124200.0
2020-01-30 09:50:00,17.65,17.74,17.64,17.74,396000.0,17.65,17.74,17.64,17.74,396000.0
2020-01-30 10:00:00,17.74,17.77,17.71,17.73,619500.0,17.74,17.77,17.71,17.73,619500.0
2020-01-30 10:10:00,17.73,17.75,17.72,17.73,125000.0,17.73,17.75,17.72,17.73,125000.0
2020-01-30 10:20:00,17.73,17.74,17.72,17.72,145050.0,17.73,17.74,17.72,17.72,145050.0
2020-01-30 10:30:00,17.73,17.73,17.62,17.62,240000.0,17.73,17.73,17.62,17.62,240000.0
2020-01-30 10:40:00,17.63,17.65,17.58,17.6,307050.0,17.63,17.65,17.58,17.6,307050.0
2020-01-30 10:50:00,17.6,17.6,17.58,17.59,112700.0,17.6,17.6,17.58,17.59,112700.0
2020-01-30 11:00:00,17.6,17.63,17.57,17.59,233550.0,17.6,17.63,17.57,17.59,233550.0
2020-01-30 11:10:00,17.62,17.62,17.61,17.61,70000.0,17.62,17.62,17.61,17.61,70000.0
2020-01-30 11:20:00,17.62,17.65,17.62,17.65,84950.0,17.62,17.65,17.62,17.65,84950.0
2020-01-30 11:30:00,17.65,17.68,17.64,17.67,95000.0,17.65,17.68,17.64,17.67,95000.0
2020-01-30 11:40:00,17.68,17.69,17.68,17.68,77750.0,17.68,17.69,17.68,17.68,77750.0
2020-01-30 11:50:00,17.68,17.68,17.65,17.66,72750.0,17.68,17.68,17.65,17.66,72750.0
2020-01-30 12:00:00,17.64,17.64,17.62,17.63,121900.0,17.64,17.64,17.62,17.63,121900.0
2020-01-30 12:10:00,17.62,17.62,17.6,17.61,110050.0,17.62,17.62,17.6,17.61,110050.0
2020-01-30 12:20:00,17.61,17.61,17.58,17.58,105750.0,17.61,17.61,17.58,17.58,105750.0
2020-01-30 12:30:00,17.59,17.59,17.56,17.56,110650.0,17.59,17.59,17.56,17.56,110650.0
2020-01-30 12:40:00,17.56,17.58,17.56,17.56,155500.0,17.56,17.58,17.56,17.56,155500.0
2020-01-30 12:50:00,17.58,17.58,17.56,17.57,124600.0,17.58,17.58,17.56,17.57,124600.0
2020-01-30 13:00:00,17.57,17.57,17.54,17.54,109450.0,17.57,17.57,17.54,17.54,109450.0
2020-01-30 13:10:00,17.55,17.56,17.55,17.55,65000.0,17.55,17.56,17.55,17.55,65000.0
2020-01-30 13:20:00,17.55,17.55,17.54,17.54,80000.0,17.55,17.55,17.54,17.54,80000.0
2020-01-30 13:30:00,17.54,17.54,17.53,17.53,37250.0,17.54,17.54,17.53,17.53,37250.0
2020-01-30 13:40:00,17.54,17.54,17.52,17.52,121200.0,17.54,17.54,17.52,17.52,121200.0
2020-01-30 13:50:00,17.52,17.52,17.47,17.5,79550.0,17.52,17.52,17.47,17.5,79550.0
2020-01-30 14:00:00,17.5,17.51,17.49,17.5,60550.0,17.5,17.51,17.49,17.5,60550.0
2020-01-30 14:10:00,17.5,17.51,17.49,17.51,55000.0,17.5,17.51,17.49,17.51,55000.0
2020-01-30 14:20:00,17.5,17.51,17.5,17.51,30700.0,17.5,17.51,17.5,17.51,30700.0
2020-01-30 14:30:00,17.51,17.51,17.5,17.51,80000.0,17.51,17.51,17.5,17.51,80000.0
2020-01-30 14:40:00,17.5,17.56,17.5,17.53,160800.0,17.5,17.56,17.5,17.53,160800.0
2020-01-30 14:50:00,17.52,17.54,17.51,17.54,60000.0,17.52,17.54,17.51,17.54,60000.0
2020-01-30 15:00:00,17.54,17.55,17.52,17.55,93200.0,17.54,17.55,17.52,17.55,93200.0
2020-01-30 15:10:00,17.53,17.56,17.53,17.56,50050.0,17.53,17.56,17.53,17.56,50050.0
2020-01-30 15:20:00,17.56,17.57,17.56,17.56,75000.0,17.56,17.57,17.56,17.56,75000.0
2020-01-30 15:30:00,17.56,17.56,17.54,17.54,100000.0,17.56,17.56,17.54,17.54,100000.0
2020-01-30 15:40:00,17.55,17.57,17.55,17.57,166650.0,17.55,17.57,17.55,17.57,166650.0
2020-01-30 15:50:00,17.58,17.6,17.56,17.6,715000.0,17.58,17.6,17.56,17.6,715000.0
2020-01-31 09:30:00,17.59,17.68,17.58,17.66,454600.0,17.59,17.68,17.58,17.66,454600.0
2020-01-31 09:40:00,17.66,17.7,17.54,17.57,335100.0,17.66,17.7,17.54,17.57,335100.0
2020-01-31 09:50:00,17.55,17.59,17.53,17.59,90500.0,17.55,17.59,17.53,17.59,90500.0
2020-01-31 10:00:00,17.59,17.61,17.57,17.61,159300.0,17.59,17.61,17.57,17.61,159300.0
2020-01-31 10:10:00,17.6,17.63,17.58,17.59,171200.0,17.6,17.63,17.58,17.59,171200.0
2020-01-31 10:20:00,17.58,17.59,17.52,17.52,555650.0,17.58,17.59,17.52,17.52,555650.0
2020-01-31 10:30:00,17.52,17.53,17.5,17.51,409750.0,17.52,17.53,17.5,17.51,409750.0
2020-01-31 10:40:00,17.5,17.52,17.49,17.5,190100.0,17.5,17.52,17.49,17.5,190100.0
2020-01-31 10:50:00,17.49,17.49,17.41,17.41,302950.0,17.49,17.49,17.41,17.41,302950.0
2020-01-31 11:00:00,17.42,17.42,17.38,17.39,350500.0,17.42,17.42,17.38,17.39,350500.0
2020-01-31 11:10:00,17.38,17.4,17.32,17.36,441050.0,17.38,17.4,17.32,17.36,441050.0
2020-01-31 11:20:00,17.37,17.38,17.35,17.35,157050.0,17.37,17.38,17.35,17.35,157050.0
2020-01-31 11:30:00,17.36,17.36,17.31,17.31,211400.0,17.36,17.36,17.31,17.31,211400.0
2020-01-31 11:40:00,17.34,17.38,17.34,17.37,169950.0,17.34,17.38,17.34,17.37,169950.0
2020-01-31 11:50:00,17.36,17.39,17.36,17.39,70200.0,17.36,17.39,17.36,17.39,70200.0
2020-01-31 12:00:00,17.39,17.4,17.35,17.35,145050.0,17.39,17.4,17.35,17.35,145050.0
2020-01-31 12:10:00,17.36,17.37,17.35,17.36,65000.0,17.36,17.37,17.35,17.36,65000.0
2020-01-31 12:20:00,17.37,17.39,17.36,17.37,110000.0,17.37,17.39,17.36,17.37,110000.0
2020-01-31 12:30:00,17.36,17.36,17.31,17.31,91500.0,17.36,17.36,17.31,17.31,91500.0
2020-01-31 12:40:00,17.3,17.33,17.3,17.32,172600.0,17.3,17.33,17.3,17.32,172600.0
2020-01-31 12:50:00,17.32,17.36,17.3,17.35,250150.0,17.32,17.36,17.3,17.35,250150.0
2020-01-31 13:00:00,17.35,17.36,17.32,17.33,75000.0,17.35,17.36,17.32,17.33,75000.0
2020-01-31 13:10:00,17.35,17.37,17.35,17.37,90000.0,17.35,17.37,17.35,17.37,90000.0
2020-01-31 13:20:00,17.37,17.38,17.36,17.36,125000.0,17.37,17.38,17.36,17.36,125000.0
2020-01-31 13:30:00,17.36,17.37,17.34,17.34,165050.0,17.36,17.37,17.34,17.34,165050.0
2020-01-31 13:40:00,17.33,17.36,17.33,17.36,90000.0,17.33,17.36,17.33,17.36,90000.0
2020-01-31 13:50:00,17.37,17.38,17.36,17.38,85000.0,17.37,17.38,17.36,17.38,85000.0
2020-01-31 14:00:00,17.39,17.4,17.37,17.37,55000.0,17.39,17.4,17.37,17.37,55000.0
2020-01-31 14:10:00,17.37,17.38,17.36,17.38,95500.0,17.37,17.38,17.36,17.38,95500.0
2020-01-31 14:20:00,17.37,17.37,17.34,17.36,157350.0,17.37,17.37,17.34,17.36,157350.0
2020-01-31 14:30:00,17.37,17.4,17.37,17.4,226900.0,17.37,17.4,17.37,17.4,226900.0
2020-01-31 14:40:00,17.4,17.4,17.39,17.39,135000.0,17.4,17.4,17.39,17.39,135000.0
2020-01-31 14:50:00,17.39,17.41,17.39,17.4,210350.0,17.39,17.41,17.39,17.4,210350.0
2020-01-31 15:00:00,17.39,17.41,17.36,17.36,235800.0,17.39,17.41,17.36,17.36,235800.0
2020-01-31 15:10:00,17.36,17.37,17.34,17.36,129550.0,17.36,17.37,17.34,17.36,129550.0
2020-01-31 15:20:00,17.36,17.38,17.35,17.36,220350.0,17.36,17.38,17.35,17.36,220350.0
2020-01-31 15:30:00,17.36,17.37,17.32,17.33,306650.0,17.36,17.37,17.32,17.33,306650.0
2020-01-31 15:40:00,17.32,17.38,17.31,17.36,528300.0,17.32,17.38,17.31,17.36,528300.0
2020-01-31 15:50:00,17.35,17.38,17.32,17.34,927550.0,17.35,17.38,17.32,17.34,927550.0
2020-02-03 09:30:00,17.36,17.4,17.34,17.4,1009750.0,17.36,17.4,17.34,17.4,1009750.0
2020-02-03 09:40:00,17.38,17.48,17.36,17.48,458050.0,17.38,17.48,17.36,17.48,458050.0
2020-02-03 09:50:00,17.51,17.6,17.49,17.58,489100.0,17.51,17.6,17.49,17.58,489100.0
2020-02-03 10:00:00,17.6,17.6,17.55,17.56,758600.0,17.6,17.6,17.55,17.56,758600.0
2020-02-03 10:10:00,17.57,17.58,17.55,17.57,288350.0,17.57,17.58,17.55,17.57,288350.0
2020-02-03 10:20:00,17.57,17.58,17.55,17.57,672600.0,17.57,17.58,17.55,17.57,672600.0
2020-02-03 10:30:00,17.56,17.56,17.52,17.54,202400.0,17.56,17.56,17.52,17.54,202400.0
2020-02-03 10:40:00,17.53,17.53,17.47,17.47,263000.0,17.53,17.53,17.47,17.47,263000.0
2020-02-03 10:50:00,17.46,17.49,17.44,17.49,255250.0,17.46,17.49,17.44,17.49,255250.0
2020-02-03 11:00:00,17.51,17.51,17.47,17.48,119100.0,17.51,17.51,17.47,17.48,119100.0
2020-02-03 11:10:00,17.46,17.48,17.46,17.47,35000.0,17.46,17.48,17.46,17.47,35000.0
2020-02-03 11:20:00,17.47,17.51,17.47,17.49,171150.0,17.47,17.51,17.47,17.49,171150.0
2020-02-03 11:30:00,17.47,17.49,17.43,17.44,411500.0,17.47,17.49,17.43,17.44,411500.0
2020-02-03 11:40:00,17.44,17.44,17.37,17.37,70000.0,17.44,17.44,17.37,17.37,70000.0
2020-02-03 11:50:00,17.4,17.4,17.36,17.4,75750.0,17.4,17.4,17.36,17.4,75750.0
2020-02-03 12:00:00,17.39,17.39,17.37,17.38,60000.0,17.39,17.39,17.37,17.38,60000.0
2020-02-03 12:10:00,17.37,17.42,17.37,17.42,110250.0,17.37,17.42,17.37,17.42,110250.0
2020-02-03 12:20:00,17.42,17.43,17.42,17.43,103700.0,17.42,17.43,17.42,17.43,103700.0
2020-02-03 12:30:00,17.44,17.45,17.43,17.43,91150.0,17.44,17.45,17.43,17.43,91150.0
2020-02-03 12:40:00,17.45,17.47,17.45,17.46,159000.0,17.45,17.47,17.45,17.46,159000.0
2020-02-03 12:50:00,17.45,17.47,17.45,17.47,55000.0,17.45,17.47,17.45,17.47,55000.0
2020-02-03 13:00:00,17.45,17.47,17.43,17.43,165000.0,17.45,17.47,17.43,17.43,165000.0
2020-02-03 13:10:00,17.43,17.44,17.41,17.44,118650.0,17.43,17.44,17.41,17.44,118650.0
2020-02-03 13:20:00,17.44,17.44,17.43,17.43,116000.0,17.44,17.44,17.43,17.43,116000.0
2020-02-03 13:30:00,17.44,17.44,17.42,17.43,55000.0,17.44,17.44,17.42,17.43,55000.0
2020-02-03 13:40:00,17.44,17.44,17.41,17.44,55150.0,17.44,17.44,17.41,17.44,55150.0
2020-02-03 13:50:00,17.43,17.44,17.43,17.44,55050.0,17.43,17.44,17.43,17.44,55050.0
2020-02-03 14:00:00,17.43,17.43,17.43,17.43,72700.0,17.43,17.43,17.43,17.43,72700.0
2020-02-03 14:10:00,17.43,17.46,17.43,17.46,144450.0,17.43,17.46,17.43,17.46,144450.0
2020-02-03 14:20:00,17.46,17.47,17.43,17.43,256350.0,17.46,17.47,17.43,17.43,256350.0
2020-02-03 14:30:00,17.43,17.43,17.41,17.42,93000.0,17.43,17.43,17.41,17.42,93000.0
2020-02-03 14:40:00,17.42,17.44,17.42,17.43,133850.0,17.42,17.44,17.42,17.43,133850.0
2020-02-03 14:50:00,17.43,17.43,17.41,17.42,85400.0,17.43,17.43,17.41,17.42,85400.0
2020-02-03 15:00:00,17.42,17.42,17.4,17.41,130950.0,17.42,17.42,17.4,17.41,130950.0
2020-02-03 15:10:00,17.41,17.41,17.39,17.39,168400.0,17.41,17.41,17.39,17.39,168400.0
2020-02-03 15:20:00,17.4,17.41,17.37,17.39,401800.0,17.4,17.41,17.37,17.39,401800.0
2020-02-03 15:30:00,17.39,17.41,17.39,17.39,346900.0,17.39,17.41,17.39,17.39,346900.0
2020-02-03 15:40:00,17.39,17.41,17.38,17.38,305500.0,17.39,17.41,17.38,17.38,305500.0
2020-02-03 15:50:00,17.38,17.38,17.33,17.36,1281800.0,17.38,17.38,17.33,17.36,1281800.0
2020-02-04 09:30:00,17.52,17.66,17.47,17.61,903300.0,17.52,17.66,17.47,17.61,903300.0
2020-02-04 09:40:00,17.61,17.69,17.61,17.66,832900.0,17.61,17.69,17.61,17.66,832900.0
2020-02-04 09:50:00,17.66,17.72,17.66,17.72,807750.0,17.66,17.72,17.66,17.72,807750.0
2020-02-04 10:00:00,17.72,17.79,17.68,17.77,820900.0,17.72,17.79,17.68,17.77,820900.0
2020-02-04 10:10:00,17.78,17.79,17.72,17.75,664100.0,17.78,17.79,17.72,17.75,664100.0
2020-02-04 10:20:00,17.74,17.76,17.72,17.73,267400.0,17.74,17.76,17.72,17.73,267400.0
2020-02-04 10:30:00,17.74,17.77,17.72,17.74,490200.0,17.74,17.77,17.72,17.74,490200.0
2020-02-04 10:40:00,17.77,17.8,17.75,17.76,562750.0,17.77,17.8,17.75,17.76,562750.0
2020-02-04 10:50:00,17.77,17.8,17.74,17.78,413800.0,17.77,17.8,17.74,17.78,413800.0
2020-02-04 11:00:00,17.78,17.78,17.71,17.71,322800.0,17.78,17.78,17.71,17.71,322800.0
2020-02-04 11:10:00,17.71,17.72,17.67,17.68,554550.0,17.71,17.72,17.67,17.68,554550.0
2020-02-04 11:20:00,17.68,17.68,17.62,17.65,514450.0,17.68,17.68,17.62,17.65,514450.0
2020-02-04 11:30:00,17.64,17.66,17.62,17.65,498800.0,17.64,17.66,17.62,17.65,498800.0
2020-02-04 11:40:00,17.65,17.66,17.62,17.62,366900.0,17.65,17.66,17.62,17.62,366900.0
2020-02-04 11:50:00,17.62,17.62,17.57,17.59,409700.0,17.62,17.62,17.57,17.59,409700.0
2020-02-04 12:00:00,17.58,17.59,17.56,17.58,440750.0,17.58,17.59,17.56,17.58,440750.0
2020-02-04 12:10:00,17.59,17.61,17.59,17.6,504000.0,17.59,17.61,17.59,17.6,504000.0
2020-02-04 12:20:00,17.6,17.6,17.58,17.6,340350.0,17.6,17.6,17.58,17.6,340350.0
2020-02-04 12:30:00,17.6,17.61,17.59,17.6,334550.0,17.6,17.61,17.59,17.6,334550.0
2020-02-04 12:40:00,17.6,17.6,17.59,17.59,342050.0,17.6,17.6,17.59,17.59,342050.0
2020-02-04 12:50:00,17.59,17.63,17.59,17.62,867050.0,17.59,17.63,17.59,17.62,867050.0
2020-02-04 13:00:00,17.62,17.64,17.61,17.62,417250.0,17.62,17.64,17.61,17.62,417250.0
2020-02-04 13:10:00,17.62,17.64,17.61,17.62,312250.0,17.62,17.64,17.61,17.62,312250.0
2020-02-04 13:20:00,17.62,17.62,17.6,17.61,439700.0,17.62,17.62,17.6,17.61,439700.0
2020-02-04 13:30:00,17.61,17.64,17.61,17.64,645800.0,17.61,17.64,17.61,17.64,645800.0
2020-02-04 13:40:00,17.64,17.68,17.63,17.68,692300.0,17.64,17.68,17.63,17.68,692300.0
2020-02-04 13:50:00,17.68,17.69,17.66,17.67,600700.0,17.68,17.69,17.66,17.67,600700.0
2020-02-04 14:00:00,17.68,17.7,17.67,17.7,727850.0,17.68,17.7,17.67,17.7,727850.0
2020-02-04 14:10:00,17.7,17.7,17.69,17.7,216000.0,17.7,17.7,17.69,17.7,216000.0
2020-02-04 14:20:00,17.69,17.74,17.69,17.73,647500.0,17.69,17.74,17.69,17.73,647500.0
2020-02-04 14:30:00,17.73,17.73,17.71,17.72,392050.0,17.73,17.73,17.71,17.72,392050.0
2020-02-04 14:40:00,17.72,17.77,17.72,17.76,651900.0,17.72,17.77,17.72,17.76,651900.0
2020-02-04 14:50:00,17.77,17.77,17.74,17.75,409900.0,17.77,17.77,17.74,17.75,409900.0
2020-02-04 15:00:00,17.75,17.75,17.71,17.72,530450.0,17.75,17.75,17.71,17.72,530450.0
2020-02-04 15:10:00,17.73,17.73,17.71,17.71,681500.0,17.73,17.73,17.71,17.71,681500.0
2020-02-04 15:20:00,17.72,17.73,17.68,17.69,577850.0,17.72,17.73,17.68,17.69,577850.0
2020-02-04 15:30:00,17.7,17.75,17.65,17.66,1572700.0,17.7,17.75,17.65,17.66,1572700.0
2020-02-04 15:40:00,17.66,17.76,17.63,17.69,1789100.0,17.66,17.76,17.63,17.69,1789100.0
2020-02-04 15:50:00,17.68,17.72,17.66,17.71,2648250.0,17.68,17.72,17.66,17.71,2648250.0
2020-02-05 09:30:00,17.84,17.86,17.34,17.41,4004150.0,17.84,17.86,17.34,17.41,4004150.0
2020-02-05 09:40:00,17.39,17.46,17.06,17.2,3032250.0,17.39,17.46,17.06,17.2,3032250.0
2020-02-05 09:50:00,17.23,17.23,17.03,17.06,2618250.0,17.23,17.23,17.03,17.06,2618250.0
2020-02-05 10:00:00,17.09,17.37,17.06,17.15,1527300.0,17.09,17.37,17.06,17.15,1527300.0
2020-02-05 10:10:00,17.18,17.27,17.14,17.22,1448550.0,17.18,17.27,17.14,17.22,1448550.0
2020-02-05 10:20:00,17.24,17.37,17.21,17.37,1120250.0,17.24,17.37,17.21,17.37,1120250.0
2020-02-05 10:30:00,17.37,17.4,17.23,17.29,908650.0,17.37,17.4,17.23,17.29,908650.0
2020-02-05 10:40:00,17.26,17.29,17.15,17.25,618200.0,17.26,17.29,17.15,17.25,618200.0
2020-02-05 10:50:00,17.21,17.3,17.18,17.24,623000.0,17.21,17.3,17.18,17.24,623000.0
2020-02-05 11:00:00,17.25,17.34,17.24,17.32,294600.0,17.25,17.34,17.24,17.32,294600.0
2020-02-05 11:10:00,17.32,17.32,17.25,17.27,148750.0,17.32,17.32,17.25,17.27,148750.0
2020-02-05 11:20:00,17.27,17.32,17.26,17.29,247700.0,17.27,17.32,17.26,17.29,247700.0
2020-02-05 11:30:00,17.3,17.34,17.29,17.32,287500.0,17.3,17.34,17.29,17.32,287500.0
2020-02-05 11:40:00,17.29,17.31,17.22,17.24,648150.0,17.29,17.31,17.22,17.24,648150.0
2020-02-05 11:50:00,17.26,17.28,17.2,17.21,363700.0,17.26,17.28,17.2,17.21,363700.0
2020-02-05 12:00:00,17.19,17.22,17.18,17.2,404200.0,17.19,17.22,17.18,17.2,404200.0
2020-02-05 12:10:00,17.2,17.23,17.18,17.21,295400.0,17.2,17.23,17.18,17.21,295400.0
2020-02-05 12:20:00,17.2,17.21,17.15,17.15,306600.0,17.2,17.21,17.15,17.15,306600.0
2020-02-05 12:30:00,17.15,17.19,17.11,17.15,889500.0,17.15,17.19,17.11,17.15,889500.0
2020-02-05 12:40:00,17.14,17.16,17.1,17.1,428500.0,17.14,17.16,17.1,17.1,428500.0
2020-02-05 12:50:00,17.1,17.15,17.07,17.08,344450.0,17.1,17.15,17.07,17.08,344450.0
2020-02-05 13:00:00,17.11,17.12,17.04,17.07,210550.0,17.11,17.12,17.04,17.07,210550.0
2020-02-05 13:10:00,17.08,17.14,17.06,17.1,352300.0,17.08,17.14,17.06,17.1,352300.0
2020-02-05 13:20:00,17.1,17.13,17.09,17.1,224300.0,17.1,17.13,17.09,17.1,224300.0
2020-02-05 13:30:00,17.1,17.15,17.08,17.15,231350.0,17.1,17.15,17.08,17.15,231350.0
2020-02-05 13:40:00,17.14,17.18,17.13,17.17,196300.0,17.14,17.18,17.13,17.17,196300.0
2020-02-05 13:50:00,17.17,17.2,17.16,17.2,258050.0,17.17,17.2,17.16,17.2,258050.0
2020-02-05 14:00:00,17.21,17.22,17.16,17.16,332800.0,17.21,17.22,17.16,17.16,332800.0
2020-02-05 14:10:00,17.13,17.14,17.1,17.13,295500.0,17.13,17.14,17.1,17.13,295500.0
2020-02-05 14:20:00,17.12,17.14,17.11,17.14,207200.0,17.12,17.14,17.11,17.14,207200.0
2020-02-05 14:30:00,17.14,17.17,17.14,17.16,183000.0,17.14,17.17,17.14,17.16,183000.0
2020-02-05 14:40:00,17.16,17.16,17.07,17.07,644300.0,17.16,17.16,17.07,17.07,644300.0
2020-02-05 14:50:00,17.08,17.11,17.04,17.09,398250.0,17.08,17.11,17.04,17.09,398250.0
2020-02-05 15:00:00,17.1,17.14,17.09,17.1,222950.0,17.1,17.14,17.09,17.1,222950.0
2020-02-05 15:10:00,17.1,17.14,17.09,17.12,207350.0,17.1,17.14,17.09,17.12,207350.0
2020-02-05 15:20:00,17.13,17.18,17.13,17.15,292650.0,17.13,17.18,17.13,17.15,292650.0
2020-02-05 15:30:00,17.16,17.16,17.11,17.12,348800.0,17.16,17.16,17.11,17.12,348800.0
2020-02-05 15:40:00,17.12,17.12,17.07,17.11,369250.0,17.12,17.12,17.07,17.11,369250.0
2020-02-05 15:50:00,17.11,17.11,17.07,17.09,1155000.0,17.11,17.11,17.07,17.09,1155000.0
2020-02-06 09:30:00,17.16,17.22,17.01,17.01,1293050.0,17.16,17.22,17.01,17.01,1293050.0
2020-02-06 09:40:00,17.0,17.1,16.94,17.1,887000.0,17.0,17.1,16.94,17.1,887000.0
2020-02-06 09:50:00,17.11,17.25,17.11,17.25,920800.0,17.11,17.25,17.11,17.25,920800.0
2020-02-06 10:00:00,17.24,17.26,17.2,17.22,793700.0,17.24,17.26,17.2,17.22,793700.0
2020-02-06 10:10:00,17.22,17.26,17.19,17.2,682150.0,17.22,17.26,17.19,17.2,682150.0
2020-02-06 10:20:00,17.2,17.22,17.16,17.19,553650.0,17.2,17.22,17.16,17.19,553650.0
2020-02-06 10:30:00,17.18,17.2,17.16,17.19,282400.0,17.18,17.2,17.16,17.19,282400.0
2020-02-06 10:40:00,17.2,17.2,17.13,17.17,296400.0,17.2,17.2,17.13,17.17,296400.0
2020-02-06 10:50:00,17.17,17.17,17.13,17.16,381950.0,17.17,17.17,17.13,17.16,381950.0
2020-02-06 11:00:00,17.16,17.18,17.16,17.16,317850.0,17.16,17.18,17.16,17.16,317850.0
2020-02-06 11:10:00,17.17,17.19,17.13,17.17,1479750.0,17.17,17.19,17.13,17.17,1479750.0
2020-02-06 11:20:00,17.16,17.19,17.16,17.18,995950.0,17.16,17.19,17.16,17.18,995950.0
2020-02-06 11:30:00,17.18,17.19,17.14,17.16,516050.0,17.18,17.19,17.14,17.16,516050.0
2020-02-06 11:40:00,17.16,17.16,17.14,17.15,268250.0,17.16,17.16,17.14,17.15,268250.0
2020-02-06 11:50:00,17.14,17.17,17.13,17.17,320000.0,17.14,17.17,17.13,17.17,320000.0
2020-02-06 12:00:00,17.16,17.2,17.16,17.2,409450.0,17.16,17.2,17.16,17.2,409450.0
2020-02-06 12:10:00,17.2,17.2,17.17,17.19,210500.0,17.2,17.2,17.17,17.19,210500.0
2020-02-06 12:20:00,17.19,17.23,17.18,17.23,907600.0,17.19,17.23,17.18,17.23,907600.0
2020-02-06 12:30:00,17.23,17.25,17.23,17.23,603650.0,17.23,17.25,17.23,17.23,603650.0
2020-02-06 12:40:00,17.24,17.25,17.22,17.22,213150.0,17.24,17.25,17.22,17.22,213150.0
2020-02-06 12:50:00,17.22,17.25,17.22,17.24,404900.0,17.22,17.25,17.22,17.24,404900.0
2020-02-06 13:00:00,17.25,17.26,17.24,17.25,725000.0,17.25,17.26,17.24,17.25,725000.0
2020-02-06 13:10:00,17.24,17.27,17.24,17.25,460350.0,17.24,17.27,17.24,17.25,460350.0
2020-02-06 13:20:00,17.25,17.25,17.22,17.24,639450.0,17.25,17.25,17.22,17.24,639450.0
2020-02-06 13:30:00,17.24,17.25,17.24,17.24,123800.0,17.24,17.25,17.24,17.24,123800.0
2020-02-06 13:40:00,17.25,17.25,17.24,17.25,176000.0,17.25,17.25,17.24,17.25,176000.0
2020-02-06 13:50:00,17.25,17.26,17.25,17.25,248700.0,17.25,17.26,17.25,17.25,248700.0
2020-02-06 14:00:00,17.25,17.26,17.24,17.25,298400.0,17.25,17.26,17.24,17.25,298400.0
2020-02-06 14:10:00,17.25,17.26,17.23,17.23,180000.0,17.25,17.26,17.23,17.23,180000.0
2020-02-06 14:20:00,17.23,17.23,17.19,17.22,291550.0,17.23,17.23,17.19,17.22,291550.0
2020-02-06 14:30:00,17.21,17.22,17.17,17.2,232850.0,17.21,17.22,17.17,17.2,232850.0
2020-02-06 14:40:00,17.2,17.2,17.19,17.2,150700.0,17.2,17.2,17.19,17.2,150700.0
2020-02-06 14:50:00,17.19,17.19,17.16,17.16,213150.0,17.19,17.19,17.16,17.16,213150.0
2020-02-06 15:00:00,17.16,17.2,17.16,17.19,265050.0,17.16,17.2,17.16,17.19,265050.0
2020-02-06 15:10:00,17.19,17.19,17.18,17.18,220800.0,17.19,17.19,17.18,17.18,220800.0
2020-02-06 15:20:00,17.19,17.2,17.17,17.17,235800.0,17.19,17.2,17.17,17.17,235800.0
2020-02-06 15:30:00,17.18,17.18,17.15,17.18,503750.0,17.18,17.18,17.15,17.18,503750.0
2020-02-06 15:40:00,17.17,17.18,17.15,17.16,488300.0,17.17,17.18,17.15,17.16,488300.0
2020-02-06 15:50:00,17.17,17.17,17.12,17.13,1593900.0,17.17,17.17,17.12,17.13,1593900.0
2020-02-07 09:30:00,17.17,17.17,17.09,17.1,779350.0,17.17,17.17,17.09,17.1,779350.0
2020-02-07 09:40:00,17.1,17.11,17.0,17.02,1255500.0,17.1,17.11,17.0,17.02,1255500.0
2020-02-07 09:50:00,17.04,17.07,17.02,17.04,272400.0,17.04,17.07,17.02,17.04,272400.0
2020-02-07 10:00:00,17.04,17.06,17.03,17.04,272250.0,17.04,17.06,17.03,17.04,272250.0
2020-02-07 10:10:00,17.06,17.09,17.06,17.08,363950.0,17.06,17.09,17.06,17.08,363950.0
2020-02-07 10:20:00,17.09,17.1,17.07,17.09,442750.0,17.09,17.1,17.07,17.09,442750.0
2020-02-07 10:30:00,17.1,17.11,17.08,17.11,381000.0,17.1,17.11,17.08,17.11,381000.0
2020-02-07 10:40:00,17.11,17.12,17.08,17.09,365000.0,17.11,17.12,17.08,17.09,365000.0
2020-02-07 10:50:00,17.1,17.12,17.09,17.11,300000.0,17.1,17.12,17.09,17.11,300000.0
2020-02-07 11:00:00,17.12,17.14,17.11,17.13,324450.0,17.12,17.14,17.11,17.13,324450.0
2020-02-07 11:10:00,17.14,17.14,17.12,17.13,205350.0,17.14,17.14,17.12,17.13,205350.0
2020-02-07 11:20:00,17.13,17.19,17.13,17.17,434450.0,17.13,17.19,17.13,17.17,434450.0
2020-02-07 11:30:00,17.17,17.18,17.17,17.18,204600.0,17.17,17.18,17.17,17.18,204600.0
2020-02-07 11:40:00,17.18,17.19,17.17,17.18,435950.0,17.18,17.19,17.17,17.18,435950.0
2020-02-07 11:50:00,17.18,17.2,17.17,17.19,355000.0,17.18,17.2,17.17,17.19,355000.0
2020-02-07 12:00:00,17.19,17.2,17.18,17.2,556950.0,17.19,17.2,17.18,17.2,556950.0
2020-02-07 12:10:00,17.2,17.22,17.2,17.21,475450.0,17.2,17.22,17.2,17.21,475450.0
2020-02-07 12:20:00,17.21,17.22,17.2,17.21,195000.0,17.21,17.22,17.2,17.21,195000.0
2020-02-07 12:30:00,17.22,17.22,17.2,17.21,273950.0,17.22,17.22,17.2,17.21,273950.0
2020-02-07 12:40:00,17.21,17.22,17.21,17.22,297300.0,17.21,17.22,17.21,17.22,297300.0
2020-02-07 12:50:00,17.22,17.24,17.22,17.24,310050.0,17.22,17.24,17.22,17.24,310050.0
2020-02-07 13:00:00,17.24,17.28,17.24,17.28,660300.0,17.24,17.28,17.24,17.28,660300.0
2020-02-07 13:10:00,17.28,17.31,17.28,17.29,415300.0,17.28,17.31,17.28,17.29,415300.0
2020-02-07 13:20:00,17.29,17.3,17.29,17.3,239250.0,17.29,17.3,17.29,17.3,239250.0
2020-02-07 13:30:00,17.31,17.32,17.29,17.3,385050.0,17.31,17.32,17.29,17.3,385050.0
2020-02-07 13:40:00,17.3,17.3,17.27,17.27,124100.0,17.3,17.3,17.27,17.27,124100.0
2020-02-07 13:50:00,17.27,17.28,17.25,17.25,230000.0,17.27,17.28,17.25,17.25,230000.0
2020-02-07 14:00:00,17.24,17.24,17.19,17.2,340600.0,17.24,17.24,17.19,17.2,340600.0
2020-02-07 14:10:00,17.2,17.26,17.2,17.25,540600.0,17.2,17.26,17.2,17.25,540600.0
2020-02-07 14:20:00,17.24,17.27,17.24,17.25,432700.0,17.24,17.27,17.24,17.25,432700.0
2020-02-07 14:30:00,17.25,17.27,17.25,17.26,153450.0,17.25,17.27,17.25,17.26,153450.0
2020-02-07 14:40:00,17.25,17.28,17.25,17.26,227500.0,17.25,17.28,17.25,17.26,227500.0
2020-02-07 14:50:00,17.26,17.27,17.25,17.27,170000.0,17.26,17.27,17.25,17.27,170000.0
2020-02-07 15:00:00,17.27,17.28,17.27,17.27,170550.0,17.27,17.28,17.27,17.27,170550.0
2020-02-07 15:10:00,17.28,17.3,17.28,17.29,241750.0,17.28,17.3,17.28,17.29,241750.0
2020-02-07 15:20:00,17.29,17.31,17.28,17.28,820400.0,17.29,17.31,17.28,17.28,820400.0
2020-02-07 15:30:00,17.28,17.3,17.27,17.28,965500.0,17.28,17.3,17.27,17.28,965500.0
2020-02-07 15:40:00,17.28,17.28,17.25,17.26,1030600.0,17.28,17.28,17.25,17.26,1030600.0
2020-02-07 15:50:00,17.26,17.3,17.25,17.28,1590700.0,17.26,17.3,17.25,17.28,1590700.0
2020-02-10 09:30:00,17.23,17.44,17.19,17.37,591700.0,17.23,17.44,17.19,17.37,591700.0
2020-02-10 09:40:00,17.4,17.5,17.37,17.44,485400.0,17.4,17.5,17.37,17.44,485400.0
2020-02-10 09:50:00,17.42,17.52,17.4,17.49,691650.0,17.42,17.52,17.4,17.49,691650.0
2020-02-10 10:00:00,17.49,17.55,17.46,17.51,438150.0,17.49,17.55,17.46,17.51,438150.0
2020-02-10 10:10:00,17.52,17.55,17.5,17.54,439000.0,17.52,17.55,17.5,17.54,439000.0
2020-02-10 10:20:00,17.55,17.58,17.55,17.55,432000.0,17.55,17.58,17.55,17.55,432000.0
2020-02-10 10:30:00,17.55,17.59,17.55,17.59,198200.0,17.55,17.59,17.55,17.59,198200.0
2020-02-10 10:40:00,17.58,17.61,17.57,17.61,447900.0,17.58,17.61,17.57,17.61,447900.0
2020-02-10 10:50:00,17.62,17.62,17.58,17.58,357750.0,17.62,17.62,17.58,17.58,357750.0
2020-02-10 11:00:00,17.58,17.6,17.56,17.6,402200.0,17.58,17.6,17.56,17.6,402200.0
2020-02-10 11:10:00,17.6,17.6,17.58,17.6,196150.0,17.6,17.6,17.58,17.6,196150.0
2020-02-10 11:20:00,17.61,17.64,17.61,17.64,474350.0,17.61,17.64,17.61,17.64,474350.0
2020-02-10 11:30:00,17.64,17.68,17.63,17.67,414350.0,17.64,17.68,17.63,17.67,414350.0
2020-02-10 11:40:00,17.65,17.66,17.63,17.65,197250.0,17.65,17.66,17.63,17.65,197250.0
2020-02-10 11:50:00,17.65,17.67,17.61,17.67,184050.0,17.65,17.67,17.61,17.67,184050.0
2020-02-10 12:00:00,17.65,17.67,17.62,17.63,160000.0,17.65,17.67,17.62,17.63,160000.0
2020-02-10 12:10:00,17.64,17.65,17.63,17.63,75400.0,17.64,17.65,17.63,17.63,75400.0
2020-02-10 12:20:00,17.63,17.64,17.63,17.64,72250.0,17.63,17.64,17.63,17.64,72250.0
2020-02-10 12:30:00,17.64,17.65,17.62,17.64,216250.0,17.64,17.65,17.62,17.64,216250.0
2020-02-10 12:40:00,17.64,17.65,17.63,17.63,297800.0,17.64,17.65,17.63,17.63,297800.0
2020-02-10 12:50:00,17.64,17.65,17.63,17.64,322800.0,17.64,17.65,17.63,17.64,322800.0
2020-02-10 13:00:00,17.64,17.64,17.6,17.61,172750.0,17.64,17.64,17.6,17.61,172750.0
2020-02-10 13:10:00,17.62,17.63,17.59,17.62,305800.0,17.62,17.63,17.59,17.62,305800.0
2020-02-10 13:20:00,17.61,17.65,17.61,17.65,341550.0,17.61,17.65,17.61,17.65,341550.0
2020-02-10 13:30:00,17.65,17.68,17.65,17.68,262250.0,17.65,17.68,17.65,17.68,262250.0
2020-02-10 13:40:00,17.68,17.72,17.66,17.69,437450.0,17.68,17.72,17.66,17.69,437450.0
2020-02-10 13:50:00,17.68,17.69,17.64,17.64,111150.0,17.68,17.69,17.64,17.64,111150.0
2020-02-10 14:00:00,17.64,17.7,17.64,17.69,266300.0,17.64,17.7,17.64,17.69,266300.0
2020-02-10 14:10:00,17.7,17.71,17.67,17.67,293400.0,17.7,17.71,17.67,17.67,293400.0
2020-02-10 14:20:00,17.68,17.69,17.66,17.69,70000.0,17.68,17.69,17.66,17.69,70000.0
2020-02-10 14:30:00,17.69,17.72,17.69,17.7,187700.0,17.69,17.72,17.69,17.7,187700.0
2020-02-10 14:40:00,17.7,17.74,17.69,17.73,320750.0,17.7,17.74,17.69,17.73,320750.0
2020-02-10 14:50:00,17.73,17.73,17.71,17.73,180150.0,17.73,17.73,17.71,17.73,180150.0
2020-02-10 15:00:00,17.73,17.76,17.73,17.74,351600.0,17.73,17.76,17.73,17.74,351600.0
2020-02-10 15:10:00,17.75,17.76,17.73,17.73,277650.0,17.75,17.76,17.73,17.73,277650.0
2020-02-10 15:20:00,17.73,17.77,17.73,17.76,351600.0,17.73,17.77,17.73,17.76,351600.0
2020-02-10 15:30:00,17.77,17.77,17.74,17.77,441550.0,17.77,17.77,17.74,17.77,441550.0
2020-02-10 15:40:00,17.77,17.77,17.74,17.77,562150.0,17.77,17.77,17.74,17.77,562150.0
2020-02-10 15:50:00,17.77,17.83,17.76,17.82,1796750.0,17.77,17.83,17.76,17.82,1796750.0
2020-02-11 09:30:00,17.86,17.98,17.84,17.96,816250.0,17.86,17.98,17.84,17.96,816250.0
2020-02-11 09:40:00,17.96,17.98,17.89,17.93,569050.0,17.96,17.98,17.89,17.93,569050.0
2020-02-11 09:50:00,17.94,17.94,17.91,17.93,235000.0,17.94,17.94,17.91,17.93,235000.0
2020-02-11 10:00:00,17.94,17.97,17.92,17.95,268950.0,17.94,17.97,17.92,17.95,268950.0
2020-02-11 10:10:00,17.94,17.94,17.88,17.88,236750.0,17.94,17.94,17.88,17.88,236750.0
2020-02-11 10:20:00,17.86,17.9,17.86,17.88,155000.0,17.86,17.9,17.86,17.88,155000.0
2020-02-11 10:30:00,17.88,17.88,17.82,17.85,314500.0,17.88,17.88,17.82,17.85,314500.0
2020-02-11 10:40:00,17.85,17.89,17.85,17.89,217900.0,17.85,17.89,17.85,17.89,217900.0
2020-02-11 10:50:00,17.89,17.89,17.84,17.85,203250.0,17.89,17.89,17.84,17.85,203250.0
2020-02-11 11:00:00,17.85,17.88,17.85,17.88,297150.0,17.85,17.88,17.85,17.88,297150.0
2020-02-11 11:10:00,17.89,17.89,17.87,17.89,105050.0,17.89,17.89,17.87,17.89,105050.0
2020-02-11 11:20:00,17.88,17.89,17.85,17.87,213950.0,17.88,17.89,17.85,17.87,213950.0
2020-02-11 11:30:00,17.87,17.88,17.86,17.86,135150.0,17.87,17.88,17.86,17.86,135150.0
2020-02-11 11:40:00,17.85,17.87,17.84,17.87,150000.0,17.85,17.87,17.84,17.87,150000.0
2020-02-11 11:50:00,17.87,17.87,17.85,17.87,119800.0,17.87,17.87,17.85,17.87,119800.0
2020-02-11 12:00:00,17.88,17.88,17.85,17.86,142350.0,17.88,17.88,17.85,17.86,142350.0
2020-02-11 12:10:00,17.86,17.89,17.86,17.89,97150.0,17.86,17.89,17.86,17.89,97150.0
2020-02-11 12:20:00,17.89,17.89,17.87,17.87,156850.0,17.89,17.89,17.87,17.87,156850.0
2020-02-11 12:30:00,17.88,17.89,17.86,17.86,115700.0,17.88,17.89,17.86,17.86,115700.0
2020-02-11 12:40:00,17.86,17.87,17.86,17.87,60050.0,17.86,17.87,17.86,17.87,60050.0
2020-02-11 12:50:00,17.86,17.87,17.85,17.86,60000.0,17.86,17.87,17.85,17.86,60000.0
2020-02-11 13:00:00,17.87,17.87,17.86,17.86,56350.0,17.87,17.87,17.86,17.86,56350.0
2020-02-11 13:10:00,17.87,17.9,17.87,17.89,348600.0,17.87,17.9,17.87,17.89,348600.0
2020-02-11 13:20:00,17.88,17.89,17.87,17.88,30000.0,17.88,17.89,17.87,17.88,30000.0
2020-02-11 13:30:00,17.88,17.89,17.87,17.87,65750.0,17.88,17.89,17.87,17.87,65750.0
2020-02-11 13:40:00,17.88,17.88,17.85,17.85,219800.0,17.88,17.88,17.85,17.85,219800.0
2020-02-11 13:50:00,17.85,17.85,17.83,17.84,35150.0,17.85,17.85,17.83,17.84,35150.0
2020-02-11 14:00:00,17.84,17.84,17.81,17.82,98200.0,17.84,17.84,17.81,17.82,98200.0
2020-02-11 14:10:00,17.83,17.84,17.81,17.83,176250.0,17.83,17.84,17.81,17.83,176250.0
2020-02-11 14:20:00,17.83,17.85,17.82,17.85,224250.0,17.83,17.85,17.82,17.85,224250.0
2020-02-11 14:30:00,17.85,17.88,17.85,17.88,73450.0,17.85,17.88,17.85,17.88,73450.0
2020-02-11 14:40:00,17.87,17.89,17.86,17.88,130350.0,17.87,17.89,17.86,17.88,130350.0
2020-02-11 14:50:00,17.88,17.88,17.87,17.87,97650.0,17.88,17.88,17.87,17.87,97650.0
2020-02-11 15:00:00,17.86,17.87,17.85,17.85,95000.0,17.86,17.87,17.85,17.85,95000.0
2020-02-11 15:10:00,17.84,17.85,17.81,17.81,161250.0,17.84,17.85,17.81,17.81,161250.0
2020-02-11 15:20:00,17.81,17.83,17.8,17.83,125100.0,17.81,17.83,17.8,17.83,125100.0
2020-02-11 15:30:00,17.83,17.83,17.8,17.83,330900.0,17.83,17.83,17.8,17.83,330900.0
2020-02-11 15:40:00,17.83,17.85,17.82,17.83,233600.0,17.83,17.85,17.82,17.83,233600.0
2020-02-11 15:50:00,17.82,17.84,17.81,17.81,609150.0,17.82,17.84,17.81,17.81,609150.0
2020-02-12 09:30:00,17.81,17.89,17.75,17.76,542150.0,17.81,17.89,17.75,17.76,542150.0
2020-02-12 09:40:00,17.77,17.83,17.75,17.83,836300.0,17.77,17.83,17.75,17.83,836300.0
2020-02-12 09:50:00,17.84,17.87,17.83,17.85,236800.0,17.84,17.87,17.83,17.85,236800.0
2020-02-12 10:00:00,17.86,17.86,17.8,17.82,198200.0,17.86,17.86,17.8,17.82,198200.0
2020-02-12 10:10:00,17.84,17.89,17.84,17.88,266050.0,17.84,17.89,17.84,17.88,266050.0
2020-02-12 10:20:00,17.89,17.91,17.88,17.91,200850.0,17.89,17.91,17.88,17.91,200850.0
2020-02-12 10:30:00,17.92,17.93,17.92,17.93,186900.0,17.92,17.93,17.92,17.93,186900.0
2020-02-12 10:40:00,17.93,17.95,17.92,17.94,150500.0,17.93,17.95,17.92,17.94,150500.0
2020-02-12 10:50:00,17.93,17.96,17.93,17.96,177500.0,17.93,17.96,17.93,17.96,177500.0
2020-02-12 11:00:00,17.95,17.96,17.93,17.96,216600.0,17.95,17.96,17.93,17.96,216600.0
2020-02-12 11:10:00,17.96,17.97,17.93,17.95,216250.0,17.96,17.97,17.93,17.95,216250.0
2020-02-12 11:20:00,17.94,17.95,17.92,17.94,212600.0,17.94,17.95,17.92,17.94,212600.0
2020-02-12 11:30:00,17.95,17.96,17.92,17.94,172500.0,17.95,17.96,17.92,17.94,172500.0
2020-02-12 11:40:00,17.94,17.96,17.93,17.96,142500.0,17.94,17.96,17.93,17.96,142500.0
2020-02-12 11:50:00,17.97,17.98,17.96,17.96,258700.0,17.97,17.98,17.96,17.96,258700.0
2020-02-12 12:00:00,17.96,17.97,17.95,17.97,200550.0,17.96,17.97,17.95,17.97,200550.0
2020-02-12 12:10:00,17.97,17.98,17.97,17.97,252200.0,17.97,17.98,17.97,17.97,252200.0
2020-02-12 12:20:00,17.97,17.99,17.97,17.97,243200.0,17.97,17.99,17.97,17.97,243200.0
2020-02-12 12:30:00,17.97,17.98,17.96,17.97,195000.0,17.97,17.98,17.96,17.97,195000.0
2020-02-12 12:40:00,17.97,17.97,17.96,17.97,97500.0,17.97,17.97,17.96,17.97,97500.0
2020-02-12 12:50:00,17.98,17.98,17.97,17.97,100000.0,17.98,17.98,17.97,17.97,100000.0
2020-02-12 13:00:00,17.97,17.98,17.97,17.97,126100.0,17.97,17.98,17.97,17.97,126100.0
2020-02-12 13:10:00,17.97,17.99,17.97,17.98,142950.0,17.97,17.99,17.97,17.98,142950.0
2020-02-12 13:20:00,17.98,17.99,17.97,17.99,374850.0,17.98,17.99,17.97,17.99,374850.0
2020-02-12 13:30:00,17.99,17.99,17.98,17.99,130000.0,17.99,17.99,17.98,17.99,130000.0
2020-02-12 13:40:00,17.99,18.0,17.99,17.99,121650.0,17.99,18.0,17.99,17.99,121650.0
2020-02-12 13:50:00,17.99,18.0,17.98,17.99,223600.0,17.99,18.0,17.98,17.99,223600.0
2020-02-12 14:00:00,17.98,17.99,17.97,17.98,151000.0,17.98,17.99,17.97,17.98,151000.0
2020-02-12 14:10:00,17.97,17.98,17.96,17.96,128100.0,17.97,17.98,17.96,17.96,128100.0
2020-02-12 14:20:00,17.96,17.99,17.95,17.99,277100.0,17.96,17.99,17.95,17.99,277100.0
2020-02-12 14:30:00,17.98,17.99,17.97,17.99,144500.0,17.98,17.99,17.97,17.99,144500.0
2020-02-12 14:40:00,17.99,18.0,17.98,17.99,123800.0,17.99,18.0,17.98,17.99,123800.0
2020-02-12 14:50:00,18.0,18.0,17.99,17.99,132350.0,18.0,18.0,17.99,17.99,132350.0
2020-02-12 15:00:00,17.99,18.01,17.99,17.99,817950.0,17.99,18.01,17.99,17.99,817950.0
2020-02-12 15:10:00,17.99,18.0,17.98,18.0,185000.0,17.99,18.0,17.98,18.0,185000.0
2020-02-12 15:20:00,18.0,18.01,18.0,18.0,182350.0,18.0,18.01,18.0,18.0,182350.0
2020-02-12 15:30:00,18.01,18.02,18.0,18.01,580100.0,18.01,18.02,18.0,18.01,580100.0
2020-02-12 15:40:00,18.01,18.03,18.01,18.01,387650.0,18.01,18.03,18.01,18.01,387650.0
2020-02-12 15:50:00,18.02,18.03,17.99,18.01,912000.0,18.02,18.03,17.99,18.01,912000.0
2020-02-13 09:30:00,17.97,18.13,17.96,18.07,636900.0,17.97,18.13,17.96,18.07,636900.0
2020-02-13 09:40:00,18.05,18.15,18.05,18.12,520700.0,18.05,18.15,18.05,18.12,520700.0
2020-02-13 09:50:00,18.13,18.18,18.13,18.13,510850.0,18.13,18.18,18.13,18.13,510850.0
2020-02-13 10:00:00,18.13,18.14,18.1,18.12,248250.0,18.13,18.14,18.1,18.12,248250.0
2020-02-13 10:10:00,18.14,18.18,18.13,18.16,240150.0,18.14,18.18,18.13,18.16,240150.0
2020-02-13 10:20:00,18.16,18.16,18.11,18.11,454950.0,18.16,18.16,18.11,18.11,454950.0
2020-02-13 10:30:00,18.11,18.11,18.06,18.06,474550.0,18.11,18.11,18.06,18.06,474550.0
2020-02-13 10:40:00,18.06,18.11,18.06,18.1,118000.0,18.06,18.11,18.06,18.1,118000.0
2020-02-13 10:50:00,18.1,18.13,18.1,18.13,85000.0,18.1,18.13,18.1,18.13,85000.0
2020-02-13 11:00:00,18.13,18.14,18.1,18.1,86750.0,18.13,18.14,18.1,18.1,86750.0
2020-02-13 11:10:00,18.11,18.12,18.08,18.08,90700.0,18.11,18.12,18.08,18.08,90700.0
2020-02-13 11:20:00,18.09,18.1,18.08,18.1,160050.0,18.09,18.1,18.08,18.1,160050.0
2020-02-13 11:30:00,18.09,18.11,18.09,18.1,191600.0,18.09,18.11,18.09,18.1,191600.0
2020-02-13 11:40:00,18.1,18.1,18.09,18.09,95000.0,18.1,18.1,18.09,18.09,95000.0
2020-02-13 11:50:00,18.1,18.1,18.08,18.08,187900.0,18.1,18.1,18.08,18.08,187900.0
2020-02-13 12:00:00,18.09,18.09,18.08,18.09,168000.0,18.09,18.09,18.08,18.09,168000.0
2020-02-13 12:10:00,18.1,18.1,18.1,18.1,45000.0,18.1,18.1,18.1,18.1,45000.0
2020-02-13 12:20:00,18.1,18.1,18.08,18.08,62550.0,18.1,18.1,18.08,18.08,62550.0
2020-02-13 12:30:00,18.08,18.09,18.08,18.09,150150.0,18.08,18.09,18.08,18.09,150150.0
2020-02-13 12:40:00,18.09,18.11,18.09,18.11,129300.0,18.09,18.11,18.09,18.11,129300.0
2020-02-13 12:50:00,18.12,18.12,18.11,18.11,40050.0,18.12,18.12,18.11,18.11,40050.0
2020-02-13 13:00:00,18.11,18.13,18.11,18.13,148000.0,18.11,18.13,18.11,18.13,148000.0
2020-02-13 13:10:00,18.14,18.14,18.13,18.14,191550.0,18.14,18.14,18.13,18.14,191550.0
2020-02-13 13:20:00,18.14,18.16,18.14,18.15,137450.0,18.14,18.16,18.14,18.15,137450.0
2020-02-13 13:30:00,18.15,18.21,18.15,18.2,586050.0,18.15,18.21,18.15,18.2,586050.0
2020-02-13 13:40:00,18.21,18.25,18.21,18.25,233050.0,18.21,18.25,18.21,18.25,233050.0
2020-02-13 13:50:00,18.25,18.26,18.25,18.25,243050.0,18.25,18.26,18.25,18.25,243050.0
2020-02-13 14:00:00,18.26,18.28,18.25,18.26,373000.0,18.26,18.28,18.25,18.26,373000.0
2020-02-13 14:10:00,18.26,18.28,18.26,18.27,253000.0,18.26,18.28,18.26,18.27,253000.0
2020-02-13 14:20:00,18.27,18.3,18.27,18.28,230900.0,18.27,18.3,18.27,18.28,230900.0
2020-02-13 14:30:00,18.28,18.29,18.26,18.28,185000.0,18.28,18.29,18.26,18.28,185000.0
2020-02-13 14:40:00,18.28,18.29,18.24,18.27,425900.0,18.28,18.29,18.24,18.27,425900.0
2020-02-13 14:50:00,18.27,18.27,18.23,18.25,175500.0,18.27,18.27,18.23,18.25,175500.0
2020-02-13 15:00:00,18.25,18.26,18.22,18.24,349600.0,18.25,18.26,18.22,18.24,349600.0
2020-02-13 15:10:00,18.24,18.24,18.21,18.22,200000.0,18.24,18.24,18.21,18.22,200000.0
2020-02-13 15:20:00,18.22,18.23,18.22,18.23,118450.0,18.22,18.23,18.22,18.23,118450.0
2020-02-13 15:30:00,18.22,18.23,18.21,18.23,251400.0,18.22,18.23,18.21,18.23,251400.0
2020-02-13 15:40:00,18.23,18.26,18.21,18.24,657300.0,18.23,18.26,18.21,18.24,657300.0
2020-02-13 15:50:00,18.24,18.26,18.23,18.26,1046250.0,18.24,18.26,18.23,18.26,1046250.0
2020-02-14 09:30:00,18.26,18.3,18.25,18.25,342550.0,18.26,18.3,18.25,18.25,342550.0
2020-02-14 09:40:00,18.25,18.26,18.22,18.22,199850.0,18.25,18.26,18.22,18.22,199850.0
2020-02-14 09:50:00,18.21,18.27,18.17,18.26,258750.0,18.21,18.27,18.17,18.26,258750.0
2020-02-14 10:00:00,18.27,18.29,18.23,18.23,102500.0,18.27,18.29,18.23,18.23,102500.0
2020-02-14 10:10:00,18.23,18.29,18.23,18.28,208900.0,18.23,18.29,18.23,18.28,208900.0
2020-02-14 10:20:00,18.28,18.31,18.28,18.29,168000.0,18.28,18.31,18.28,18.29,168000.0
2020-02-14 10:30:00,18.3,18.3,18.28,18.29,190000.0,18.3,18.3,18.28,18.29,190000.0
2020-02-14 10:40:00,18.29,18.3,18.28,18.3,147250.0,18.29,18.3,18.28,18.3,147250.0
2020-02-14 10:50:00,18.31,18.33,18.31,18.31,237450.0,18.31,18.33,18.31,18.31,237450.0
2020-02-14 11:00:00,18.31,18.37,18.3,18.36,255000.0,18.31,18.37,18.3,18.36,255000.0
2020-02-14 11:10:00,18.37,18.39,18.35,18.35,354950.0,18.37,18.39,18.35,18.35,354950.0
2020-02-14 11:20:00,18.35,18.36,18.32,18.33,410000.0,18.35,18.36,18.32,18.33,410000.0
2020-02-14 11:30:00,18.35,18.36,18.34,18.36,55000.0,18.35,18.36,18.34,18.36,55000.0
2020-02-14 11:40:00,18.35,18.39,18.34,18.39,379100.0,18.35,18.39,18.34,18.39,379100.0
2020-02-14 11:50:00,18.38,18.4,18.37,18.38,100850.0,18.38,18.4,18.37,18.38,100850.0
2020-02-14 12:00:00,18.38,18.39,18.37,18.39,105000.0,18.38,18.39,18.37,18.39,105000.0
2020-02-14 12:10:00,18.39,18.39,18.38,18.39,171000.0,18.39,18.39,18.38,18.39,171000.0
2020-02-14 12:20:00,18.4,18.4,18.38,18.38,121050.0,18.4,18.4,18.38,18.38,121050.0
2020-02-14 12:30:00,18.38,18.38,18.35,18.36,152450.0,18.38,18.38,18.35,18.36,152450.0
2020-02-14 12:40:00,18.35,18.36,18.35,18.36,121000.0,18.35,18.36,18.35,18.36,121000.0
2020-02-14 12:50:00,18.36,18.37,18.36,18.37,155050.0,18.36,18.37,18.36,18.37,155050.0
2020-02-14 13:00:00,18.38,18.43,18.36,18.4,320250.0,18.38,18.43,18.36,18.4,320250.0
2020-02-14 13:10:00,18.39,18.42,18.39,18.41,187700.0,18.39,18.42,18.39,18.41,187700.0
2020-02-14 13:20:00,18.41,18.42,18.39,18.41,110000.0,18.41,18.42,18.39,18.41,110000.0
2020-02-14 13:30:00,18.41,18.41,18.39,18.41,178550.0,18.41,18.41,18.39,18.41,178550.0
2020-02-14 13:40:00,18.4,18.41,18.4,18.41,104000.0,18.4,18.41,18.4,18.41,104000.0
2020-02-14 13:50:00,18.4,18.42,18.38,18.39,142500.0,18.4,18.42,18.38,18.39,142500.0
2020-02-14 14:00:00,18.4,18.43,18.4,18.43,359850.0,18.4,18.43,18.4,18.43,359850.0
2020-02-14 14:10:00,18.43,18.43,18.38,18.39,169500.0,18.43,18.43,18.38,18.39,169500.0
2020-02-14 14:20:00,18.4,18.41,18.4,18.41,75000.0,18.4,18.41,18.4,18.41,75000.0
2020-02-14 14:30:00,18.41,18.42,18.38,18.42,130000.0,18.41,18.42,18.38,18.42,130000.0
2020-02-14 14:40:00,18.41,18.42,18.4,18.41,228950.0,18.41,18.42,18.4,18.41,228950.0
2020-02-14 14:50:00,18.41,18.42,18.4,18.4,120000.0,18.41,18.42,18.4,18.4,120000.0
2020-02-14 15:00:00,18.4,18.42,18.4,18.41,60500.0,18.4,18.42,18.4,18.41,60500.0
2020-02-14 15:10:00,18.43,18.43,18.41,18.42,126700.0,18.43,18.43,18.41,18.42,126700.0
2020-02-14 15:20:00,18.41,18.42,18.41,18.41,197550.0,18.41,18.42,18.41,18.41,197550.0
2020-02-14 15:30:00,18.41,18.43,18.41,18.42,354550.0,18.41,18.43,18.41,18.42,354550.0
2020-02-14 15:40:00,18.42,18.47,18.41,18.45,478400.0,18.42,18.47,18.41,18.45,478400.0
2020-02-14 15:50:00,18.45,18.46,18.43,18.44,702700.0,18.45,18.46,18.43,18.44,702700.0
2020-02-18 09:30:00,18.48,18.55,18.45,18.53,473600.0,18.48,18.55,18.45,18.53,473600.0
2020-02-18 09:40:00,18.51,18.59,18.51,18.59,306200.0,18.51,18.59,18.51,18.59,306200.0
2020-02-18 09:50:00,18.58,18.62,18.54,18.62,478650.0,18.58,18.62,18.54,18.62,478650.0
2020-02-18 10:00:00,18.61,18.62,18.58,18.6,165100.0,18.61,18.62,18.58,18.6,165100.0
2020-02-18 10:10:00,18.62,18.66,18.59,18.64,643300.0,18.62,18.66,18.59,18.64,643300.0
2020-02-18 10:20:00,18.63,18.68,18.62,18.64,472800.0,18.63,18.68,18.62,18.64,472800.0
2020-02-18 10:30:00,18.63,18.65,18.6,18.65,419950.0,18.63,18.65,18.6,18.65,419950.0
2020-02-18 10:40:00,18.63,18.68,18.63,18.65,275700.0,18.63,18.68,18.63,18.65,275700.0
2020-02-18 10:50:00,18.65,18.66,18.61,18.61,259900.0,18.65,18.66,18.61,18.61,259900.0
2020-02-18 11:00:00,18.61,18.62,18.58,18.58,398500.0,18.61,18.62,18.58,18.58,398500.0
2020-02-18 11:10:00,18.58,18.59,18.55,18.56,250050.0,18.58,18.59,18.55,18.56,250050.0
2020-02-18 11:20:00,18.56,18.57,18.53,18.54,285700.0,18.56,18.57,18.53,18.54,285700.0
2020-02-18 11:30:00,18.54,18.56,18.54,18.55,175550.0,18.54,18.56,18.54,18.55,175550.0
2020-02-18 11:40:00,18.53,18.54,18.52,18.54,136250.0,18.53,18.54,18.52,18.54,136250.0
2020-02-18 11:50:00,18.54,18.57,18.54,18.56,167500.0,18.54,18.57,18.54,18.56,167500.0
2020-02-18 12:00:00,18.56,18.57,18.55,18.56,150000.0,18.56,18.57,18.55,18.56,150000.0
2020-02-18 12:10:00,18.57,18.58,18.56,18.56,127650.0,18.57,18.58,18.56,18.56,127650.0
2020-02-18 12:20:00,18.56,18.56,18.55,18.56,135000.0,18.56,18.56,18.55,18.56,135000.0
2020-02-18 12:30:00,18.57,18.59,18.57,18.57,115150.0,18.57,18.59,18.57,18.57,115150.0
2020-02-18 12:40:00,18.57,18.57,18.56,18.56,60500.0,18.57,18.57,18.56,18.56,60500.0
2020-02-18 12:50:00,18.55,18.58,18.55,18.57,159950.0,18.55,18.58,18.55,18.57,159950.0
2020-02-18 13:00:00,18.58,18.6,18.58,18.6,143100.0,18.58,18.6,18.58,18.6,143100.0
2020-02-18 13:10:00,18.6,18.61,18.6,18.61,20000.0,18.6,18.61,18.6,18.61,20000.0
2020-02-18 13:20:00,18.6,18.62,18.59,18.62,160000.0,18.6,18.62,18.59,18.62,160000.0
2020-02-18 13:30:00,18.63,18.64,18.62,18.63,166250.0,18.63,18.64,18.62,18.63,166250.0
2020-02-18 13:40:00,18.63,18.66,18.63,18.66,195050.0,18.63,18.66,18.63,18.66,195050.0
2020-02-18 13:50:00,18.67,18.67,18.6,18.62,267200.0,18.67,18.67,18.6,18.62,267200.0
2020-02-18 14:00:00,18.63,18.64,18.63,18.64,51500.0,18.63,18.64,18.63,18.64,51500.0
2020-02-18 14:10:00,18.63,18.63,18.61,18.62,165050.0,18.63,18.63,18.61,18.62,165050.0
2020-02-18 14:20:00,18.64,18.65,18.64,18.65,17500.0,18.64,18.65,18.64,18.65,17500.0
2020-02-18 14:30:00,18.63,18.64,18.61,18.61,242900.0,18.63,18.64,18.61,18.61,242900.0
2020-02-18 14:40:00,18.62,18.62,18.58,18.58,120000.0,18.62,18.62,18.58,18.58,120000.0
2020-02-18 14:50:00,18.58,18.58,18.55,18.55,195100.0,18.58,18.58,18.55,18.55,195100.0
2020-02-18 15:00:00,18.55,18.59,18.55,18.56,125000.0,18.55,18.59,18.55,18.56,125000.0
2020-02-18 15:10:00,18.57,18.58,18.55,18.55,201900.0,18.57,18.58,18.55,18.55,201900.0
2020-02-18 15:20:00,18.55,18.56,18.54,18.56,186950.0,18.55,18.56,18.54,18.56,186950.0
2020-02-18 15:30:00,18.56,18.57,18.55,18.55,234900.0,18.56,18.57,18.55,18.55,234900.0
2020-02-18 15:40:00,18.56,18.57,18.55,18.57,251050.0,18.56,18.57,18.55,18.57,251050.0
2020-02-18 15:50:00,18.57,18.58,18.52,18.56,763150.0,18.57,18.58,18.52,18.56,763150.0
2020-02-19 09:30:00,18.68,18.75,18.64,18.75,854800.0,18.68,18.75,18.64,18.75,854800.0
2020-02-19 09:40:00,18.71,18.74,18.62,18.67,570300.0,18.71,18.74,18.62,18.67,570300.0
2020-02-19 09:50:00,18.66,18.72,18.64,18.69,372800.0,18.66,18.72,18.64,18.69,372800.0
2020-02-19 10:00:00,18.69,18.72,18.69,18.72,218000.0,18.69,18.72,18.69,18.72,218000.0
2020-02-19 10:10:00,18.71,18.74,18.68,18.72,325750.0,18.71,18.74,18.68,18.72,325750.0
2020-02-19 10:20:00,18.7,18.75,18.7,18.75,227500.0,18.7,18.75,18.7,18.75,227500.0
2020-02-19 10:30:00,18.75,18.76,18.72,18.72,282850.0,18.75,18.76,18.72,18.72,282850.0
2020-02-19 10:40:00,18.74,18.75,18.73,18.75,111450.0,18.74,18.75,18.73,18.75,111450.0
2020-02-19 10:50:00,18.75,18.76,18.73,18.74,125250.0,18.75,18.76,18.73,18.74,125250.0
2020-02-19 11:00:00,18.73,18.75,18.73,18.74,198550.0,18.73,18.75,18.73,18.74,198550.0
2020-02-19 11:10:00,18.74,18.76,18.74,18.75,141050.0,18.74,18.76,18.74,18.75,141050.0
2020-02-19 11:20:00,18.75,18.75,18.71,18.73,437800.0,18.75,18.75,18.71,18.73,437800.0
2020-02-19 11:30:00,18.74,18.74,18.73,18.74,40000.0,18.74,18.74,18.73,18.74,40000.0
2020-02-19 11:40:00,18.74,18.74,18.7,18.71,307150.0,18.74,18.74,18.7,18.71,307150.0
2020-02-19 11:50:00,18.72,18.74,18.7,18.73,136050.0,18.72,18.74,18.7,18.73,136050.0
2020-02-19 12:00:00,18.73,18.74,18.71,18.74,92700.0,18.73,18.74,18.71,18.74,92700.0
2020-02-19 12:10:00,18.73,18.75,18.72,18.75,110000.0,18.73,18.75,18.72,18.75,110000.0
2020-02-19 12:20:00,18.74,18.74,18.71,18.71,15000.0,18.74,18.74,18.71,18.71,15000.0
2020-02-19 12:30:00,18.71,18.73,18.71,18.72,59700.0,18.71,18.73,18.71,18.72,59700.0
2020-02-19 12:40:00,18.72,18.74,18.72,18.74,50000.0,18.72,18.74,18.72,18.74,50000.0
2020-02-19 12:50:00,18.73,18.73,18.69,18.72,114400.0,18.73,18.73,18.69,18.72,114400.0
2020-02-19 13:00:00,18.71,18.71,18.71,18.71,45900.0,18.71,18.71,18.71,18.71,45900.0
2020-02-19 13:10:00,18.7,18.73,18.7,18.72,144350.0,18.7,18.73,18.7,18.72,144350.0
2020-02-19 13:20:00,18.72,18.73,18.71,18.72,122100.0,18.72,18.73,18.71,18.72,122100.0
2020-02-19 13:30:00,18.72,18.73,18.71,18.71,109500.0,18.72,18.73,18.71,18.71,109500.0
2020-02-19 13:40:00,18.71,18.75,18.71,18.75,81450.0,18.71,18.75,18.71,18.75,81450.0
2020-02-19 13:50:00,18.75,18.75,18.74,18.75,143900.0,18.75,18.75,18.74,18.75,143900.0
2020-02-19 14:00:00,18.76,18.77,18.75,18.77,193350.0,18.76,18.77,18.75,18.77,193350.0
2020-02-19 14:10:00,18.76,18.77,18.74,18.76,146150.0,18.76,18.77,18.74,18.76,146150.0
2020-02-19 14:20:00,18.75,18.76,18.74,18.74,95750.0,18.75,18.76,18.74,18.74,95750.0
2020-02-19 14:30:00,18.76,18.76,18.73,18.75,133650.0,18.76,18.76,18.73,18.75,133650.0
2020-02-19 14:40:00,18.74,18.76,18.74,18.76,90000.0,18.74,18.76,18.74,18.76,90000.0
2020-02-19 14:50:00,18.76,18.78,18.75,18.75,145800.0,18.76,18.78,18.75,18.75,145800.0
2020-02-19 15:00:00,18.75,18.76,18.75,18.75,86750.0,18.75,18.76,18.75,18.75,86750.0
2020-02-19 15:10:00,18.75,18.77,18.75,18.77,186150.0,18.75,18.77,18.75,18.77,186150.0
2020-02-19 15:20:00,18.76,18.76,18.74,18.74,193850.0,18.76,18.76,18.74,18.74,193850.0
2020-02-19 15:30:00,18.73,18.73,18.68,18.71,215400.0,18.73,18.73,18.68,18.71,215400.0
2020-02-19 15:40:00,18.71,18.73,18.69,18.7,283500.0,18.71,18.73,18.69,18.7,283500.0
2020-02-19 15:50:00,18.7,18.7,18.66,18.67,1080500.0,18.7,18.7,18.66,18.67,1080500.0
2020-02-20 09:30:00,18.52,18.67,18.46,18.67,620400.0,18.52,18.67,18.46,18.67,620400.0
2020-02-20 09:40:00,18.64,18.74,18.62,18.7,475800.0,18.64,18.74,18.62,18.7,475800.0
2020-02-20 09:50:00,18.71,18.76,18.68,18.76,343700.0,18.71,18.76,18.68,18.76,343700.0
2020-02-20 10:00:00,18.76,18.76,18.71,18.71,156700.0,18.76,18.76,18.71,18.71,156700.0
2020-02-20 10:10:00,18.73,18.76,18.72,18.76,125950.0,18.73,18.76,18.72,18.76,125950.0
2020-02-20 10:20:00,18.75,18.76,18.72,18.76,208400.0,18.75,18.76,18.72,18.76,208400.0
2020-02-20 10:30:00,18.75,18.81,18.73,18.75,343750.0,18.75,18.81,18.73,18.75,343750.0
2020-02-20 10:40:00,18.74,18.76,18.68,18.69,256050.0,18.74,18.76,18.68,18.69,256050.0
2020-02-20 10:50:00,18.7,18.75,18.7,18.73,255650.0,18.7,18.75,18.7,18.73,255650.0
2020-02-20 11:00:00,18.7,18.71,18.69,18.71,127200.0,18.7,18.71,18.69,18.71,127200.0
2020-02-20 11:10:00,18.68,18.69,18.6,18.62,494950.0,18.68,18.69,18.6,18.62,494950.0
2020-02-20 11:20:00,18.61,18.65,18.52,18.52,468450.0,18.61,18.65,18.52,18.52,468450.0
2020-02-20 11:30:00,18.53,18.53,18.34,18.45,835000.0,18.53,18.53,18.34,18.45,835000.0
2020-02-20 11:40:00,18.43,18.48,18.43,18.44,228150.0,18.43,18.48,18.43,18.44,228150.0
2020-02-20 11:50:00,18.44,18.49,18.44,18.45,338250.0,18.44,18.49,18.44,18.45,338250.0
2020-02-20 12:00:00,18.45,18.45,18.4,18.4,389300.0,18.45,18.45,18.4,18.4,389300.0
2020-02-20 12:10:00,18.4,18.44,18.39,18.42,314900.0,18.4,18.44,18.39,18.42,314900.0
2020-02-20 12:20:00,18.4,18.4,18.38,18.38,120900.0,18.4,18.4,18.38,18.38,120900.0
2020-02-20 12:30:00,18.39,18.39,18.37,18.38,102800.0,18.39,18.39,18.37,18.38,102800.0
2020-02-20 12:40:00,18.38,18.38,18.35,18.35,179700.0,18.38,18.38,18.35,18.35,179700.0
2020-02-20 12:50:00,18.35,18.43,18.35,18.43,241250.0,18.35,18.43,18.35,18.43,241250.0
2020-02-20 13:00:00,18.43,18.43,18.4,18.43,102500.0,18.43,18.43,18.4,18.43,102500.0
2020-02-20 13:10:00,18.45,18.49,18.45,18.45,131600.0,18.45,18.49,18.45,18.45,131600.0
2020-02-20 13:20:00,18.44,18.45,18.44,18.44,75000.0,18.44,18.45,18.44,18.44,75000.0
2020-02-20 13:30:00,18.45,18.45,18.41,18.43,75000.0,18.45,18.45,18.41,18.43,75000.0
2020-02-20 13:40:00,18.45,18.45,18.42,18.44,169450.0,18.45,18.45,18.42,18.44,169450.0
2020-02-20 13:50:00,18.45,18.47,18.44,18.45,100000.0,18.45,18.47,18.44,18.45,100000.0
2020-02-20 14:00:00,18.47,18.51,18.47,18.49,135000.0,18.47,18.51,18.47,18.49,135000.0
2020-02-20 14:10:00,18.5,18.52,18.5,18.5,45000.0,18.5,18.52,18.5,18.5,45000.0
2020-02-20 14:20:00,18.5,18.53,18.5,18.51,146400.0,18.5,18.53,18.5,18.51,146400.0
2020-02-20 14:30:00,18.5,18.55,18.5,18.54,146700.0,18.5,18.55,18.5,18.54,146700.0
2020-02-20 14:40:00,18.53,18.54,18.52,18.54,185000.0,18.53,18.54,18.52,18.54,185000.0
2020-02-20 14:50:00,18.54,18.56,18.53,18.56,75000.0,18.54,18.56,18.53,18.56,75000.0
2020-02-20 15:00:00,18.55,18.56,18.51,18.51,130950.0,18.55,18.56,18.51,18.51,130950.0
2020-02-20 15:10:00,18.52,18.55,18.5,18.55,229900.0,18.52,18.55,18.5,18.55,229900.0
2020-02-20 15:20:00,18.55,18.57,18.54,18.56,151250.0,18.55,18.57,18.54,18.56,151250.0
2020-02-20 15:30:00,18.56,18.58,18.56,18.58,175000.0,18.56,18.58,18.56,18.58,175000.0
2020-02-20 15:40:00,18.57,18.58,18.54,18.55,247300.0,18.57,18.58,18.54,18.55,247300.0
2020-02-20 15:50:00,18.55,18.56,18.54,18.55,806250.0,18.55,18.56,18.54,18.55,806250.0
2020-02-21 09:30:00,18.53,18.6,18.43,18.56,412350.0,18.53,18.6,18.43,18.56,412350.0
2020-02-21 09:40:00,18.54,18.54,18.42,18.42,319350.0,18.54,18.54,18.42,18.42,319350.0
2020-02-21 09:50:00,18.42,18.5,18.42,18.46,200000.0,18.42,18.5,18.42,18.46,200000.0
2020-02-21 10:00:00,18.45,18.45,18.36,18.39,417100.0,18.45,18.45,18.36,18.39,417100.0
2020-02-21 10:10:00,18.39,18.4,18.36,18.37,247650.0,18.39,18.4,18.36,18.37,247650.0
2020-02-21 10:20:00,18.38,18.43,18.38,18.43,265350.0,18.38,18.43,18.38,18.43,265350.0
2020-02-21 10:30:00,18.43,18.45,18.41,18.42,215850.0,18.43,18.45,18.41,18.42,215850.0
2020-02-21 10:40:00,18.41,18.42,18.38,18.42,204000.0,18.41,18.42,18.38,18.42,204000.0
2020-02-21 10:50:00,18.43,18.5,18.43,18.5,156850.0,18.43,18.5,18.43,18.5,156850.0
2020-02-21 11:00:00,18.48,18.49,18.45,18.47,121800.0,18.48,18.49,18.45,18.47,121800.0
2020-02-21 11:10:00,18.46,18.46,18.42,18.46,160000.0,18.46,18.46,18.42,18.46,160000.0
2020-02-21 11:20:00,18.45,18.48,18.45,18.47,67500.0,18.45,18.48,18.45,18.47,67500.0
2020-02-21 11:30:00,18.47,18.49,18.45,18.49,130500.0,18.47,18.49,18.45,18.49,130500.0
2020-02-21 11:40:00,18.49,18.5,18.47,18.47,86400.0,18.49,18.5,18.47,18.47,86400.0
2020-02-21 11:50:00,18.48,18.5,18.47,18.47,156500.0,18.48,18.5,18.47,18.47,156500.0
2020-02-21 12:00:00,18.48,18.49,18.48,18.49,20000.0,18.48,18.49,18.48,18.49,20000.0
2020-02-21 12:10:00,18.47,18.47,18.45,18.46,81550.0,18.47,18.47,18.45,18.46,81550.0
2020-02-21 12:20:00,18.45,18.48,18.44,18.45,145000.0,18.45,18.48,18.44,18.45,145000.0
2020-02-21 12:30:00,18.44,18.47,18.44,18.46,55000.0,18.44,18.47,18.44,18.46,55000.0
2020-02-21 12:40:00,18.48,18.48,18.44,18.45,80000.0,18.48,18.48,18.44,18.45,80000.0
2020-02-21 12:50:00,18.44,18.45,18.44,18.44,45000.0,18.44,18.45,18.44,18.44,45000.0
2020-02-21 13:00:00,18.46,18.48,18.46,18.47,20000.0,18.46,18.48,18.46,18.47,20000.0
2020-02-21 13:10:00,18.48,18.48,18.45,18.46,85000.0,18.48,18.48,18.45,18.46,85000.0
2020-02-21 13:20:00,18.46,18.48,18.45,18.45,75000.0,18.46,18.48,18.45,18.45,75000.0
2020-02-21 13:30:00,18.45,18.45,18.4,18.4,66800.0,18.45,18.45,18.4,18.4,66800.0
2020-02-21 13:40:00,18.41,18.42,18.41,18.42,75000.0,18.41,18.42,18.41,18.42,75000.0
2020-02-21 13:50:00,18.4,18.4,18.34,18.34,303000.0,18.4,18.4,18.34,18.34,303000.0
2020-02-21 14:00:00,18.33,18.36,18.32,18.34,196700.0,18.33,18.36,18.32,18.34,196700.0
2020-02-21 14:10:00,18.34,18.34,18.32,18.34,97850.0,18.34,18.34,18.32,18.34,97850.0
2020-02-21 14:20:00,18.34,18.37,18.32,18.37,226300.0,18.34,18.37,18.32,18.37,226300.0
2020-02-21 14:30:00,18.36,18.37,18.35,18.36,40000.0,18.36,18.37,18.35,18.36,40000.0
2020-02-21 14:40:00,18.36,18.4,18.36,18.37,115000.0,18.36,18.4,18.36,18.37,115000.0
2020-02-21 14:50:00,18.36,18.39,18.36,18.38,121500.0,18.36,18.39,18.36,18.38,121500.0
2020-02-21 15:00:00,18.38,18.38,18.35,18.37,200000.0,18.38,18.38,18.35,18.37,200000.0
2020-02-21 15:10:00,18.37,18.41,18.37,18.39,328200.0,18.37,18.41,18.37,18.39,328200.0
2020-02-21 15:20:00,18.39,18.39,18.38,18.38,100000.0,18.39,18.39,18.38,18.38,100000.0
2020-02-21 15:30:00,18.38,18.4,18.36,18.39,334600.0,18.38,18.4,18.36,18.39,334600.0
2020-02-21 15:40:00,18.4,18.43,18.39,18.43,256650.0,18.4,18.43,18.39,18.43,256650.0
2020-02-21 15:50:00,18.43,18.43,18.38,18.41,708150.0,18.43,18.43,18.38,18.41,708150.0
2020-02-24 09:30:00,17.95,18.0,17.8,17.85,1970650.0,17.95,18.0,17.8,17.85,1970650.0
2020-02-24 09:40:00,17.86,17.93,17.78,17.84,1237700.0,17.86,17.93,17.78,17.84,1237700.0
2020-02-24 09:50:00,17.85,17.9,17.82,17.9,764700.0,17.85,17.9,17.82,17.9,764700.0
2020-02-24 10:00:00,17.9,17.94,17.87,17.9,660700.0,17.9,17.94,17.87,17.9,660700.0
2020-02-24 10:10:00,17.88,17.99,17.88,17.92,540450.0,17.88,17.99,17.88,17.92,540450.0
2020-02-24 10:20:00,17.9,17.91,17.86,17.86,302500.0,17.9,17.91,17.86,17.86,302500.0
2020-02-24 10:30:00,17.87,17.87,17.84,17.86,430100.0,17.87,17.87,17.84,17.86,430100.0
2020-02-24 10:40:00,17.86,17.92,17.85,17.92,459950.0,17.86,17.92,17.85,17.92,459950.0
2020-02-24 10:50:00,17.91,17.93,17.89,17.93,170000.0,17.91,17.93,17.89,17.93,170000.0
2020-02-24 11:00:00,17.93,17.93,17.87,17.88,250000.0,17.93,17.93,17.87,17.88,250000.0
2020-02-24 11:10:00,17.88,17.9,17.86,17.9,263550.0,17.88,17.9,17.86,17.9,263550.0
2020-02-24 11:20:00,17.89,17.91,17.89,17.91,135750.0,17.89,17.91,17.89,17.91,135750.0
2020-02-24 11:30:00,17.9,17.9,17.87,17.88,268050.0,17.9,17.9,17.87,17.88,268050.0
2020-02-24 11:40:00,17.86,17.87,17.84,17.85,164050.0,17.86,17.87,17.84,17.85,164050.0
2020-02-24 11:50:00,17.85,17.88,17.84,17.86,200000.0,17.85,17.88,17.84,17.86,200000.0
2020-02-24 12:00:00,17.86,17.86,17.8,17.82,502750.0,17.86,17.86,17.8,17.82,502750.0
2020-02-24 12:10:00,17.81,17.86,17.81,17.82,327300.0,17.81,17.86,17.81,17.82,327300.0
2020-02-24 12:20:00,17.83,17.83,17.79,17.8,249250.0,17.83,17.83,17.79,17.8,249250.0
2020-02-24 12:30:00,17.81,17.81,17.79,17.81,260750.0,17.81,17.81,17.79,17.81,260750.0
2020-02-24 12:40:00,17.81,17.82,17.8,17.82,220650.0,17.81,17.82,17.8,17.82,220650.0
2020-02-24 12:50:00,17.79,17.8,17.78,17.8,170000.0,17.79,17.8,17.78,17.8,170000.0
2020-02-24 13:00:00,17.78,17.8,17.77,17.78,149400.0,17.78,17.8,17.77,17.78,149400.0
2020-02-24 13:10:00,17.77,17.79,17.76,17.77,133000.0,17.77,17.79,17.76,17.77,133000.0
2020-02-24 13:20:00,17.77,17.8,17.75,17.8,394700.0,17.77,17.8,17.75,17.8,394700.0
2020-02-24 13:30:00,17.8,17.81,17.79,17.81,285950.0,17.8,17.81,17.79,17.81,285950.0
2020-02-24 13:40:00,17.8,17.82,17.78,17.8,142800.0,17.8,17.82,17.78,17.8,142800.0
2020-02-24 13:50:00,17.82,17.84,17.8,17.83,275000.0,17.82,17.84,17.8,17.83,275000.0
2020-02-24 14:00:00,17.84,17.84,17.8,17.8,220850.0,17.84,17.84,17.8,17.8,220850.0
2020-02-24 14:10:00,17.81,17.81,17.79,17.79,182750.0,17.81,17.81,17.79,17.79,182750.0
2020-02-24 14:20:00,17.8,17.83,17.8,17.83,316450.0,17.8,17.83,17.8,17.83,316450.0
2020-02-24 14:30:00,17.83,17.84,17.82,17.84,189350.0,17.83,17.84,17.82,17.84,189350.0
2020-02-24 14:40:00,17.84,17.86,17.83,17.85,290650.0,17.84,17.86,17.83,17.85,290650.0
2020-02-24 14:50:00,17.85,17.87,17.84,17.87,736550.0,17.85,17.87,17.84,17.87,736550.0
2020-02-24 15:00:00,17.87,17.87,17.84,17.84,861550.0,17.87,17.87,17.84,17.84,861550.0
2020-02-24 15:10:00,17.84,17.84,17.8,17.8,319750.0,17.84,17.84,17.8,17.8,319750.0
2020-02-24 15:20:00,17.8,17.82,17.78,17.78,353100.0,17.8,17.82,17.78,17.78,353100.0
2020-02-24 15:30:00,17.79,17.79,17.75,17.76,843950.0,17.79,17.79,17.75,17.76,843950.0
2020-02-24 15:40:00,17.75,17.78,17.74,17.76,350450.0,17.75,17.78,17.74,17.76,350450.0
2020-02-24 15:50:00,17.76,17.76,17.68,17.71,1815650.0,17.76,17.76,17.68,17.71,1815650.0
2020-02-25 09:30:00,17.8,17.84,17.76,17.8,709850.0,17.8,17.84,17.76,17.8,709850.0
2020-02-25 09:40:00,17.81,17.81,17.57,17.65,397550.0,17.81,17.81,17.57,17.65,397550.0
2020-02-25 09:50:00,17.66,17.7,17.65,17.69,215550.0,17.66,17.7,17.65,17.69,215550.0
2020-02-25 10:00:00,17.67,17.73,17.67,17.7,760000.0,17.67,17.73,17.67,17.7,760000.0
2020-02-25 10:10:00,17.69,17.69,17.55,17.55,351150.0,17.69,17.69,17.55,17.55,351150.0
2020-02-25 10:20:00,17.54,17.56,17.45,17.47,552100.0,17.54,17.56,17.45,17.47,552100.0
2020-02-25 10:30:00,17.47,17.5,17.41,17.5,366450.0,17.47,17.5,17.41,17.5,366450.0
2020-02-25 10:40:00,17.48,17.53,17.46,17.48,304200.0,17.48,17.53,17.46,17.48,304200.0
2020-02-25 10:50:00,17.49,17.49,17.42,17.46,430150.0,17.49,17.49,17.42,17.46,430150.0
2020-02-25 11:00:00,17.48,17.48,17.38,17.39,409000.0,17.48,17.48,17.38,17.39,409000.0
2020-02-25 11:10:00,17.39,17.42,17.34,17.36,320200.0,17.39,17.42,17.34,17.36,320200.0
2020-02-25 11:20:00,17.35,17.38,17.32,17.38,366150.0,17.35,17.38,17.32,17.38,366150.0
2020-02-25 11:30:00,17.38,17.42,17.37,17.38,155000.0,17.38,17.42,17.37,17.38,155000.0
2020-02-25 11:40:00,17.41,17.44,17.4,17.44,764900.0,17.41,17.44,17.4,17.44,764900.0
2020-02-25 11:50:00,17.44,17.47,17.42,17.43,539200.0,17.44,17.47,17.42,17.43,539200.0
2020-02-25 12:00:00,17.43,17.46,17.43,17.45,197700.0,17.43,17.46,17.43,17.45,197700.0
2020-02-25 12:10:00,17.45,17.48,17.45,17.47,695800.0,17.45,17.48,17.45,17.47,695800.0
2020-02-25 12:20:00,17.47,17.5,17.45,17.5,386300.0,17.47,17.5,17.45,17.5,386300.0
2020-02-25 12:30:00,17.51,17.52,17.5,17.52,162550.0,17.51,17.52,17.5,17.52,162550.0
2020-02-25 12:40:00,17.52,17.52,17.44,17.45,274650.0,17.52,17.52,17.44,17.45,274650.0
2020-02-25 12:50:00,17.44,17.47,17.44,17.46,170000.0,17.44,17.47,17.44,17.46,170000.0
2020-02-25 13:00:00,17.45,17.48,17.44,17.46,351600.0,17.45,17.48,17.44,17.46,351600.0
2020-02-25 13:10:00,17.46,17.48,17.4,17.41,237300.0,17.46,17.48,17.4,17.41,237300.0
2020-02-25 13:20:00,17.41,17.41,17.37,17.38,353000.0,17.41,17.41,17.37,17.38,353000.0
2020-02-25 13:30:00,17.37,17.37,17.33,17.33,180450.0,17.37,17.37,17.33,17.33,180450.0
2020-02-25 13:40:00,17.33,17.35,17.3,17.33,224050.0,17.33,17.35,17.3,17.33,224050.0
2020-02-25 13:50:00,17.34,17.34,17.25,17.25,234200.0,17.34,17.34,17.25,17.25,234200.0
2020-02-25 14:00:00,17.23,17.23,17.15,17.16,492500.0,17.23,17.23,17.15,17.16,492500.0
2020-02-25 14:10:00,17.16,17.2,17.13,17.15,479100.0,17.16,17.2,17.13,17.15,479100.0
2020-02-25 14:20:00,17.14,17.18,17.05,17.07,551600.0,17.14,17.18,17.05,17.07,551600.0
2020-02-25 14:30:00,17.08,17.1,17.03,17.03,373050.0,17.08,17.1,17.03,17.03,373050.0
2020-02-25 14:40:00,17.03,17.17,17.03,17.16,521500.0,17.03,17.17,17.03,17.16,521500.0
2020-02-25 14:50:00,17.14,17.21,17.14,17.18,411250.0,17.14,17.21,17.14,17.18,411250.0
2020-02-25 15:00:00,17.19,17.23,17.18,17.22,413600.0,17.19,17.23,17.18,17.22,413600.0
2020-02-25 15:10:00,17.22,17.22,17.18,17.2,528900.0,17.22,17.22,17.18,17.2,528900.0
2020-02-25 15:20:00,17.21,17.21,17.13,17.18,461550.0,17.21,17.21,17.13,17.18,461550.0
2020-02-25 15:30:00,17.18,17.18,17.12,17.13,636700.0,17.18,17.18,17.12,17.13,636700.0
2020-02-25 15:40:00,17.13,17.18,17.13,17.15,967400.0,17.13,17.18,17.13,17.15,967400.0
2020-02-25 15:50:00,17.14,17.15,17.1,17.12,1417850.0,17.14,17.15,17.1,17.12,1417850.0
2020-02-26 09:30:00,17.11,17.38,17.11,17.32,806300.0,17.11,17.38,17.11,17.32,806300.0
2020-02-26 09:40:00,17.32,17.36,17.26,17.29,324150.0,17.32,17.36,17.26,17.29,324150.0
2020-02-26 09:50:00,17.27,17.3,17.19,17.21,299700.0,17.27,17.3,17.19,17.21,299700.0
2020-02-26 10:00:00,17.19,17.27,17.18,17.27,333800.0,17.19,17.27,17.18,17.27,333800.0
2020-02-26 10:10:00,17.26,17.32,17.21,17.29,324750.0,17.26,17.32,17.21,17.29,324750.0
2020-02-26 10:20:00,17.3,17.31,17.27,17.29,406150.0,17.3,17.31,17.27,17.29,406150.0
2020-02-26 10:30:00,17.27,17.31,17.26,17.26,247150.0,17.27,17.31,17.26,17.26,247150.0
2020-02-26 10:40:00,17.29,17.33,17.29,17.32,729450.0,17.29,17.33,17.29,17.32,729450.0
2020-02-26 10:50:00,17.32,17.33,17.25,17.26,86300.0,17.32,17.33,17.25,17.26,86300.0
2020-02-26 11:00:00,17.27,17.3,17.23,17.29,180300.0,17.27,17.3,17.23,17.29,180300.0
2020-02-26 11:10:00,17.28,17.3,17.24,17.29,158300.0,17.28,17.3,17.24,17.29,158300.0
2020-02-26 11:20:00,17.29,17.32,17.28,17.3,333700.0,17.29,17.32,17.28,17.3,333700.0
2020-02-26 11:30:00,17.3,17.31,17.24,17.31,309900.0,17.3,17.31,17.24,17.31,309900.0
2020-02-26 11:40:00,17.3,17.31,17.28,17.29,136150.0,17.3,17.31,17.28,17.29,136150.0
2020-02-26 11:50:00,17.29,17.3,17.22,17.23,173700.0,17.29,17.3,17.22,17.23,173700.0
2020-02-26 12:00:00,17.23,17.24,17.11,17.11,439350.0,17.23,17.24,17.11,17.11,439350.0
2020-02-26 12:10:00,17.12,17.12,16.98,17.02,491800.0,17.12,17.12,16.98,17.02,491800.0
2020-02-26 12:20:00,17.04,17.07,17.01,17.01,144550.0,17.04,17.07,17.01,17.01,144550.0
2020-02-26 12:30:00,17.03,17.09,17.01,17.04,105000.0,17.03,17.09,17.01,17.04,105000.0
2020-02-26 12:40:00,17.04,17.07,17.03,17.05,208550.0,17.04,17.07,17.03,17.05,208550.0
2020-02-26 12:50:00,17.06,17.09,17.04,17.06,117750.0,17.06,17.09,17.04,17.06,117750.0
2020-02-26 13:00:00,17.08,17.11,17.06,17.06,205200.0,17.08,17.11,17.06,17.06,205200.0
2020-02-26 13:10:00,17.07,17.07,17.02,17.02,279050.0,17.07,17.07,17.02,17.02,279050.0
2020-02-26 13:20:00,17.03,17.07,17.02,17.07,149400.0,17.03,17.07,17.02,17.07,149400.0
2020-02-26 13:30:00,17.06,17.06,16.92,16.92,312400.0,17.06,17.06,16.92,16.92,312400.0
2020-02-26 13:40:00,16.9,16.99,16.85,16.98,470650.0,16.9,16.99,16.85,16.98,470650.0
2020-02-26 13:50:00,16.95,16.97,16.85,16.87,238250.0,16.95,16.97,16.85,16.87,238250.0
2020-02-26 14:00:00,16.88,16.96,16.85,16.91,302100.0,16.88,16.96,16.85,16.91,302100.0
2020-02-26 14:10:00,16.92,16.97,16.92,16.92,145000.0,16.92,16.97,16.92,16.92,145000.0
2020-02-26 14:20:00,16.92,17.01,16.92,16.99,255650.0,16.92,17.01,16.92,16.99,255650.0
2020-02-26 14:30:00,16.97,16.99,16.93,16.98,343650.0,16.97,16.99,16.93,16.98,343650.0
2020-02-26 14:40:00,16.98,16.98,16.92,16.95,212450.0,16.98,16.98,16.92,16.95,212450.0
2020-02-26 14:50:00,16.93,16.94,16.9,16.91,315050.0,16.93,16.94,16.9,16.91,315050.0
2020-02-26 15:00:00,16.92,16.95,16.89,16.92,721600.0,16.92,16.95,16.89,16.92,721600.0
2020-02-26 15:10:00,16.95,17.0,16.93,16.97,268400.0,16.95,17.0,16.93,16.97,268400.0
2020-02-26 15:20:00,16.98,16.98,16.89,16.9,350350.0,16.98,16.98,16.89,16.9,350350.0
2020-02-26 15:30:00,16.91,16.95,16.88,16.95,355200.0,16.91,16.95,16.88,16.95,355200.0
2020-02-26 15:40:00,16.95,16.95,16.89,16.92,585850.0,16.95,16.95,16.89,16.92,585850.0
2020-02-26 15:50:00,16.91,16.97,16.9,16.95,2529200.0,16.91,16.97,16.9,16.95,2529200.0
2020-02-27 09:30:00,16.23,16.31,16.15,16.15,2306750.0,16.23,16.31,16.15,16.15,2306750.0
2020-02-27 09:40:00,16.13,16.19,15.58,15.68,2992900.0,16.13,16.19,15.58,15.68,2992900.0
2020-02-27 09:50:00,15.74,16.05,15.65,15.98,950400.0,15.74,16.05,15.65,15.98,950400.0
2020-02-27 10:00:00,15.99,16.1,15.93,16.06,1445700.0,15.99,16.1,15.93,16.06,1445700.0
2020-02-27 10:10:00,16.06,16.06,15.77,15.82,1141550.0,16.06,16.06,15.77,15.82,1141550.0
2020-02-27 10:20:00,15.81,15.86,15.64,15.64,1022750.0,15.81,15.86,15.64,15.64,1022750.0
2020-02-27 10:30:00,15.65,15.67,15.48,15.6,1472550.0,15.65,15.67,15.48,15.6,1472550.0
2020-02-27 10:40:00,15.6,15.65,15.55,15.65,915950.0,15.6,15.65,15.55,15.65,915950.0
2020-02-27 10:50:00,15.63,15.67,15.59,15.67,851550.0,15.63,15.67,15.59,15.67,851550.0
2020-02-27 11:00:00,15.69,15.8,15.67,15.76,924450.0,15.69,15.8,15.67,15.76,924450.0
2020-02-27 11:10:00,15.79,15.79,15.68,15.77,1009300.0,15.79,15.79,15.68,15.77,1009300.0
2020-02-27 11:20:00,15.78,15.78,15.67,15.67,470800.0,15.78,15.78,15.67,15.67,470800.0
2020-02-27 11:30:00,15.69,15.69,15.57,15.59,632150.0,15.69,15.69,15.57,15.59,632150.0
2020-02-27 11:40:00,15.61,15.61,15.5,15.56,298350.0,15.61,15.61,15.5,15.56,298350.0
2020-02-27 11:50:00,15.57,15.6,15.52,15.6,436850.0,15.57,15.6,15.52,15.6,436850.0
2020-02-27 12:00:00,15.61,15.65,15.55,15.59,700700.0,15.61,15.65,15.55,15.59,700700.0
2020-02-27 12:10:00,15.6,15.71,15.6,15.7,588400.0,15.6,15.71,15.6,15.7,588400.0
2020-02-27 12:20:00,15.7,15.7,15.6,15.68,572700.0,15.7,15.7,15.6,15.68,572700.0
2020-02-27 12:30:00,15.68,15.86,15.68,15.86,682850.0,15.68,15.86,15.68,15.86,682850.0
2020-02-27 12:40:00,15.85,15.85,15.77,15.81,456950.0,15.85,15.85,15.77,15.81,456950.0
2020-02-27 12:50:00,15.81,15.84,15.75,15.75,654450.0,15.81,15.84,15.75,15.75,654450.0
2020-02-27 13:00:00,15.75,15.78,15.7,15.71,473350.0,15.75,15.78,15.7,15.71,473350.0
2020-02-27 13:10:00,15.72,15.81,15.72,15.77,715350.0,15.72,15.81,15.72,15.77,715350.0
2020-02-27 13:20:00,15.76,15.78,15.66,15.66,783950.0,15.76,15.78,15.66,15.66,783950.0
2020-02-27 13:30:00,15.66,15.67,15.61,15.65,727900.0,15.66,15.67,15.61,15.65,727900.0
2020-02-27 13:40:00,15.64,15.65,15.56,15.63,524050.0,15.64,15.65,15.56,15.63,524050.0
2020-02-27 13:50:00,15.61,15.65,15.57,15.59,507800.0,15.61,15.65,15.57,15.59,507800.0
2020-02-27 14:00:00,15.6,15.61,15.51,15.51,397000.0,15.6,15.61,15.51,15.51,397000.0
2020-02-27 14:10:00,15.53,15.53,15.44,15.44,629500.0,15.53,15.53,15.44,15.44,629500.0
2020-02-27 14:20:00,15.44,15.52,15.42,15.46,429550.0,15.44,15.52,15.42,15.46,429550.0
2020-02-27 14:30:00,15.45,15.47,15.39,15.44,856200.0,15.45,15.47,15.39,15.44,856200.0
2020-02-27 14:40:00,15.44,15.52,15.4,15.42,498450.0,15.44,15.52,15.4,15.42,498450.0
2020-02-27 14:50:00,15.42,15.42,15.36,15.39,771450.0,15.42,15.42,15.36,15.39,771450.0
2020-02-27 15:00:00,15.39,15.4,15.34,15.36,866050.0,15.39,15.4,15.34,15.36,866050.0
2020-02-27 15:10:00,15.35,15.38,15.32,15.33,801800.0,15.35,15.38,15.32,15.33,801800.0
2020-02-27 15:20:00,15.33,15.36,15.32,15.32,638900.0,15.33,15.36,15.32,15.32,638900.0
2020-02-27 15:30:00,15.32,15.32,15.2,15.22,1094200.0,15.32,15.32,15.2,15.22,1094200.0
2020-02-27 15:40:00,15.22,15.23,15.18,15.2,1534450.0,15.22,15.23,15.18,15.2,1534450.0
2020-02-27 15:50:00,15.21,15.21,15.01,15.11,3440850.0,15.21,15.21,15.01,15.11,3440850.0
2020-02-28 09:30:00,14.69,14.73,14.51,14.51,2443550.0,14.69,14.73,14.51,14.51,2443550.0
2020-02-28 09:40:00,14.52,14.54,14.29,14.32,1700800.0,14.52,14.54,14.29,14.32,1700800.0
2020-02-28 09:50:00,14.29,14.38,14.16,14.17,1449600.0,14.29,14.38,14.16,14.17,1449600.0
2020-02-28 10:00:00,14.14,14.26,14.06,14.18,1809800.0,14.14,14.26,14.06,14.18,1809800.0
2020-02-28 10:10:00,14.2,14.27,14.16,14.22,865150.0,14.2,14.27,14.16,14.22,865150.0
2020-02-28 10:20:00,14.22,14.23,14.08,14.1,1126800.0,14.22,14.23,14.08,14.1,1126800.0
2020-02-28 10:30:00,14.08,14.21,14.06,14.2,798400.0,14.08,14.21,14.06,14.2,798400.0
2020-02-28 10:40:00,14.2,14.37,14.2,14.37,1430850.0,14.2,14.37,14.2,14.37,1430850.0
2020-02-28 10:50:00,14.37,14.51,14.37,14.48,1086850.0,14.37,14.51,14.37,14.48,1086850.0
2020-02-28 11:00:00,14.48,14.49,14.4,14.43,1045600.0,14.48,14.49,14.4,14.43,1045600.0
2020-02-28 11:10:00,14.44,14.58,14.44,14.58,605900.0,14.44,14.58,14.44,14.58,605900.0
2020-02-28 11:20:00,14.58,14.63,14.53,14.63,543850.0,14.58,14.63,14.53,14.63,543850.0
2020-02-28 11:30:00,14.63,14.72,14.61,14.71,631550.0,14.63,14.72,14.61,14.71,631550.0
2020-02-28 11:40:00,14.72,14.92,14.7,14.88,989100.0,14.72,14.92,14.7,14.88,989100.0
2020-02-28 11:50:00,14.88,14.9,14.7,14.74,1077400.0,14.88,14.9,14.7,14.74,1077400.0
2020-02-28 12:00:00,14.74,14.8,14.71,14.79,1170250.0,14.74,14.8,14.71,14.79,1170250.0
2020-02-28 12:10:00,14.77,14.78,14.71,14.78,506500.0,14.77,14.78,14.71,14.78,506500.0
2020-02-28 12:20:00,14.86,14.86,14.76,14.79,538600.0,14.86,14.86,14.76,14.79,538600.0
2020-02-28 12:30:00,14.79,14.87,14.79,14.85,268000.0,14.79,14.87,14.79,14.85,268000.0
2020-02-28 12:40:00,14.84,14.88,14.79,14.82,511650.0,14.84,14.88,14.79,14.82,511650.0
2020-02-28 12:50:00,14.81,14.96,14.81,14.87,284850.0,14.81,14.96,14.81,14.87,284850.0
2020-02-28 13:00:00,14.89,14.93,14.88,14.92,278300.0,14.89,14.93,14.88,14.92,278300.0
2020-02-28 13:10:00,14.91,14.92,14.83,14.89,335050.0,14.91,14.92,14.83,14.89,335050.0
2020-02-28 13:20:00,14.89,14.92,14.86,14.92,635500.0,14.89,14.92,14.86,14.92,635500.0
2020-02-28 13:30:00,14.91,14.92,14.88,14.92,724850.0,14.91,14.92,14.88,14.92,724850.0
2020-02-28 13:40:00,14.9,14.91,14.81,14.89,678800.0,14.9,14.91,14.81,14.89,678800.0
2020-02-28 13:50:00,14.88,14.9,14.82,14.9,667700.0,14.88,14.9,14.82,14.9,667700.0
2020-02-28 14:00:00,14.88,14.89,14.84,14.86,642850.0,14.88,14.89,14.84,14.86,642850.0
2020-02-28 14:10:00,14.87,15.0,14.87,15.0,746700.0,14.87,15.0,14.87,15.0,746700.0
2020-02-28 14:20:00,14.98,15.02,14.92,14.95,640800.0,14.98,15.02,14.92,14.95,640800.0
2020-02-28 14:30:00,14.96,15.11,14.95,15.07,1229150.0,14.96,15.11,14.95,15.07,1229150.0
2020-02-28 14:40:00,15.08,15.28,15.06,15.08,659700.0,15.08,15.28,15.06,15.08,659700.0
2020-02-28 14:50:00,15.09,15.12,15.04,15.06,804200.0,15.09,15.12,15.04,15.06,804200.0
2020-02-28 15:00:00,15.07,15.08,14.97,15.03,742150.0,15.07,15.08,14.97,15.03,742150.0
2020-02-28 15:10:00,15.03,15.25,15.02,15.25,896100.0,15.03,15.25,15.02,15.25,896100.0
2020-02-28 15:20:00,15.24,15.26,15.14,15.15,1281800.0,15.24,15.26,15.14,15.15,1281800.0
2020-02-28 15:30:00,15.14,15.19,15.11,15.12,1351050.0,15.14,15.19,15.11,15.12,1351050.0
2020-02-28 15:40:00,15.12,15.22,15.07,15.2,1639600.0,15.12,15.22,15.07,15.2,1639600.0
2020-02-28 15:50:00,15.21,15.49,15.17,15.48,4330850.0,15.21,15.49,15.17,15.48,4330850.0
2020-03-02 09:30:00,15.59,15.63,15.23,15.26,1894900.0,15.59,15.63,15.23,15.26,1894900.0
2020-03-02 09:40:00,15.22,15.29,15.11,15.15,575900.0,15.22,15.29,15.11,15.15,575900.0
2020-03-02 09:50:00,15.15,15.25,15.04,15.1,1298350.0,15.15,15.25,15.04,15.1,1298350.0
2020-03-02 10:00:00,15.12,15.13,14.93,14.95,721100.0,15.12,15.13,14.93,14.95,721100.0
2020-03-02 10:10:00,14.97,15.04,14.93,15.0,613650.0,14.97,15.04,14.93,15.0,613650.0
2020-03-02 10:20:00,15.0,15.0,14.91,14.93,344150.0,15.0,15.0,14.91,14.93,344150.0
2020-03-02 10:30:00,14.94,14.94,14.83,14.92,623350.0,14.94,14.94,14.83,14.92,623350.0
2020-03-02 10:40:00,14.9,15.01,14.89,15.01,937700.0,14.9,15.01,14.89,15.01,937700.0
2020-03-02 10:50:00,15.01,15.05,14.96,14.96,404100.0,15.01,15.05,14.96,14.96,404100.0
2020-03-02 11:00:00,14.92,14.96,14.84,14.85,363450.0,14.92,14.96,14.84,14.85,363450.0
2020-03-02 11:10:00,14.86,15.0,14.86,14.96,975400.0,14.86,15.0,14.86,14.96,975400.0
2020-03-02 11:20:00,14.96,15.01,14.94,14.97,976750.0,14.96,15.01,14.94,14.97,976750.0
2020-03-02 11:30:00,14.97,15.02,14.96,15.0,520300.0,14.97,15.02,14.96,15.0,520300.0
2020-03-02 11:40:00,14.99,14.99,14.9,14.92,455050.0,14.99,14.99,14.9,14.92,455050.0
2020-03-02 11:50:00,14.9,14.94,14.88,14.88,743250.0,14.9,14.94,14.88,14.88,743250.0
2020-03-02 12:00:00,14.9,14.96,14.88,14.92,553900.0,14.9,14.96,14.88,14.92,553900.0
2020-03-02 12:10:00,14.92,14.93,14.87,14.9,516600.0,14.92,14.93,14.87,14.9,516600.0
2020-03-02 12:20:00,14.88,14.98,14.88,14.97,488300.0,14.88,14.98,14.88,14.97,488300.0
2020-03-02 12:30:00,14.97,14.99,14.94,14.98,367550.0,14.97,14.99,14.94,14.98,367550.0
2020-03-02 12:40:00,15.0,15.01,14.95,14.95,310850.0,15.0,15.01,14.95,14.95,310850.0
2020-03-02 12:50:00,14.96,14.98,14.95,14.95,350500.0,14.96,14.98,14.95,14.95,350500.0
2020-03-02 13:00:00,14.95,14.95,14.89,14.9,246700.0,14.95,14.95,14.89,14.9,246700.0
2020-03-02 13:10:00,14.9,14.92,14.84,14.85,316100.0,14.9,14.92,14.84,14.85,316100.0
2020-03-02 13:20:00,14.86,14.91,14.84,14.87,346900.0,14.86,14.91,14.84,14.87,346900.0
2020-03-02 13:30:00,14.87,14.94,14.84,14.92,216050.0,14.87,14.94,14.84,14.92,216050.0
2020-03-02 13:40:00,14.92,15.0,14.92,15.0,397700.0,14.92,15.0,14.92,15.0,397700.0
2020-03-02 13:50:00,15.0,15.05,14.94,15.05,284400.0,15.0,15.05,14.94,15.05,284400.0
2020-03-02 14:00:00,15.04,15.05,15.01,15.05,337050.0,15.04,15.05,15.01,15.05,337050.0
2020-03-02 14:10:00,15.05,15.08,15.01,15.02,232300.0,15.05,15.08,15.01,15.02,232300.0
2020-03-02 14:20:00,15.05,15.05,15.0,15.02,203600.0,15.05,15.05,15.0,15.02,203600.0
2020-03-02 14:30:00,14.99,15.02,14.93,14.93,356500.0,14.99,15.02,14.93,14.93,356500.0
2020-03-02 14:40:00,14.94,14.95,14.84,14.88,555150.0,14.94,14.95,14.84,14.88,555150.0
2020-03-02 14:50:00,14.89,14.89,14.8,14.8,886000.0,14.89,14.89,14.8,14.8,886000.0
2020-03-02 15:00:00,14.8,14.87,14.8,14.87,443550.0,14.8,14.87,14.8,14.87,443550.0
2020-03-02 15:10:00,14.86,14.88,14.81,14.83,282250.0,14.86,14.88,14.81,14.83,282250.0
2020-03-02 15:20:00,14.82,14.92,14.82,14.92,213200.0,14.82,14.92,14.82,14.92,213200.0
2020-03-02 15:30:00,14.92,15.06,14.92,15.05,683000.0,14.92,15.06,14.92,15.05,683000.0
2020-03-02 15:40:00,15.06,15.25,15.06,15.23,969950.0,15.06,15.25,15.06,15.23,969950.0
2020-03-02 15:50:00,15.25,15.39,15.23,15.37,2268800.0,15.25,15.39,15.23,15.37,2268800.0
2020-03-03 09:30:00,15.36,15.42,15.18,15.27,1031100.0,15.36,15.42,15.18,15.27,1031100.0
2020-03-03 09:40:00,15.26,15.26,15.18,15.2,287550.0,15.26,15.26,15.18,15.2,287550.0
2020-03-03 09:50:00,15.19,15.24,15.1,15.24,360300.0,15.19,15.24,15.1,15.24,360300.0
2020-03-03 10:00:00,15.23,15.64,15.23,15.47,1204600.0,15.23,15.64,15.23,15.47,1204600.0
2020-03-03 10:10:00,15.47,15.48,15.29,15.36,475250.0,15.47,15.48,15.29,15.36,475250.0
2020-03-03 10:20:00,15.38,15.43,15.31,15.31,535800.0,15.38,15.43,15.31,15.31,535800.0
2020-03-03 10:30:00,15.32,15.37,15.22,15.29,441750.0,15.32,15.37,15.22,15.29,441750.0
2020-03-03 10:40:00,15.3,15.33,15.24,15.24,309600.0,15.3,15.33,15.24,15.24,309600.0
2020-03-03 10:50:00,15.23,15.3,15.2,15.25,429850.0,15.23,15.3,15.2,15.25,429850.0
2020-03-03 11:00:00,15.26,15.26,15.09,15.12,642700.0,15.26,15.26,15.09,15.12,642700.0
2020-03-03 11:10:00,15.11,15.12,15.02,15.04,202000.0,15.11,15.12,15.02,15.04,202000.0
2020-03-03 11:20:00,15.04,15.04,14.84,14.84,522000.0,15.04,15.04,14.84,14.84,522000.0
2020-03-03 11:30:00,14.84,15.0,14.84,15.0,584250.0,14.84,15.0,14.84,15.0,584250.0
2020-03-03 11:40:00,15.01,15.03,14.92,14.92,329250.0,15.01,15.03,14.92,14.92,329250.0
2020-03-03 11:50:00,14.9,15.05,14.9,15.02,417050.0,14.9,15.05,14.9,15.02,417050.0
2020-03-03 12:00:00,15.03,15.15,15.0,15.09,383800.0,15.03,15.15,15.0,15.09,383800.0
2020-03-03 12:10:00,15.11,15.11,14.96,14.98,249450.0,15.11,15.11,14.96,14.98,249450.0
2020-03-03 12:20:00,14.98,15.01,14.95,14.95,443600.0,14.98,15.01,14.95,14.95,443600.0
2020-03-03 12:30:00,14.97,14.97,14.89,14.93,186800.0,14.97,14.97,14.89,14.93,186800.0
2020-03-03 12:40:00,14.94,14.96,14.8,14.88,619250.0,14.94,14.96,14.8,14.88,619250.0
2020-03-03 12:50:00,14.85,14.86,14.8,14.82,207350.0,14.85,14.86,14.8,14.82,207350.0
2020-03-03 13:00:00,14.83,14.83,14.72,14.74,455800.0,14.83,14.83,14.72,14.74,455800.0
2020-03-03 13:10:00,14.74,14.78,14.72,14.75,234000.0,14.74,14.78,14.72,14.75,234000.0
2020-03-03 13:20:00,14.75,14.77,14.68,14.73,395850.0,14.75,14.77,14.68,14.73,395850.0
2020-03-03 13:30:00,14.74,14.76,14.72,14.75,375200.0,14.74,14.76,14.72,14.75,375200.0
2020-03-03 13:40:00,14.72,14.72,14.61,14.61,301550.0,14.72,14.72,14.61,14.61,301550.0
2020-03-03 13:50:00,14.62,14.63,14.58,14.58,364750.0,14.62,14.63,14.58,14.58,364750.0
2020-03-03 14:00:00,14.62,14.62,14.47,14.5,461650.0,14.62,14.62,14.47,14.5,461650.0
2020-03-03 14:10:00,14.48,14.61,14.47,14.54,310650.0,14.48,14.61,14.47,14.54,310650.0
2020-03-03 14:20:00,14.47,14.68,14.47,14.67,412800.0,14.47,14.68,14.47,14.67,412800.0
2020-03-03 14:30:00,14.69,14.75,14.6,14.61,514100.0,14.69,14.75,14.6,14.61,514100.0
2020-03-03 14:40:00,14.6,14.62,14.56,14.62,404500.0,14.6,14.62,14.56,14.62,404500.0
2020-03-03 14:50:00,14.62,14.7,14.61,14.64,222700.0,14.62,14.7,14.61,14.64,222700.0
2020-03-03 15:00:00,14.65,14.74,14.62,14.7,308750.0,14.65,14.74,14.62,14.7,308750.0
2020-03-03 15:10:00,14.72,14.8,14.7,14.77,494500.0,14.72,14.8,14.7,14.77,494500.0
2020-03-03 15:20:00,14.78,14.86,14.66,14.85,1042150.0,14.78,14.86,14.66,14.85,1042150.0
2020-03-03 15:30:00,14.85,14.85,14.61,14.63,447900.0,14.85,14.85,14.61,14.63,447900.0
2020-03-03 15:40:00,14.63,14.77,14.62,14.72,832300.0,14.63,14.77,14.62,14.72,832300.0
2020-03-03 15:50:00,14.71,14.82,14.67,14.71,2365350.0,14.71,14.82,14.67,14.71,2365350.0
2020-03-04 09:30:00,15.29,15.45,15.12,15.14,2695200.0,15.29,15.45,15.12,15.14,2695200.0
2020-03-04 09:40:00,15.16,15.36,15.16,15.28,1345800.0,15.16,15.36,15.16,15.28,1345800.0
2020-03-04 09:50:00,15.27,15.27,14.91,15.03,1337350.0,15.27,15.27,14.91,15.03,1337350.0
2020-03-04 10:00:00,15.06,15.06,14.92,15.02,587550.0,15.06,15.06,14.92,15.02,587550.0
2020-03-04 10:10:00,15.0,15.17,15.0,15.16,720150.0,15.0,15.17,15.0,15.16,720150.0
2020-03-04 10:20:00,15.16,15.23,15.14,15.16,935750.0,15.16,15.23,15.14,15.16,935750.0
2020-03-04 10:30:00,15.17,15.18,15.1,15.18,471650.0,15.17,15.18,15.1,15.18,471650.0
2020-03-04 10:40:00,15.16,15.21,15.14,15.15,362550.0,15.16,15.21,15.14,15.15,362550.0
2020-03-04 10:50:00,15.15,15.16,14.91,14.94,647450.0,15.15,15.16,14.91,14.94,647450.0
2020-03-04 11:00:00,14.94,14.94,14.85,14.87,366900.0,14.94,14.94,14.85,14.87,366900.0
2020-03-04 11:10:00,14.89,14.89,14.86,14.87,346950.0,14.89,14.89,14.86,14.87,346950.0
2020-03-04 11:20:00,14.87,14.92,14.83,14.9,372300.0,14.87,14.92,14.83,14.9,372300.0
2020-03-04 11:30:00,14.91,14.94,14.89,14.89,361050.0,14.91,14.94,14.89,14.89,361050.0
2020-03-04 11:40:00,14.89,14.89,14.84,14.84,164750.0,14.89,14.89,14.84,14.84,164750.0
2020-03-04 11:50:00,14.86,14.89,14.84,14.87,131000.0,14.86,14.89,14.84,14.87,131000.0
2020-03-04 12:00:00,14.87,14.88,14.82,14.84,168600.0,14.87,14.88,14.82,14.84,168600.0
2020-03-04 12:10:00,14.85,14.92,14.81,14.91,320000.0,14.85,14.92,14.81,14.91,320000.0
2020-03-04 12:20:00,14.93,15.0,14.9,15.0,541900.0,14.93,15.0,14.9,15.0,541900.0
2020-03-04 12:30:00,15.01,15.04,14.99,15.01,165550.0,15.01,15.04,14.99,15.01,165550.0
2020-03-04 12:40:00,14.99,15.1,14.99,15.08,222500.0,14.99,15.1,14.99,15.08,222500.0
2020-03-04 12:50:00,15.12,15.2,15.1,15.19,452000.0,15.12,15.2,15.1,15.19,452000.0
2020-03-04 13:00:00,15.18,15.2,15.16,15.18,398800.0,15.18,15.2,15.16,15.18,398800.0
2020-03-04 13:10:00,15.16,15.19,15.16,15.17,202450.0,15.16,15.19,15.16,15.17,202450.0
2020-03-04 13:20:00,15.17,15.22,15.17,15.2,478650.0,15.17,15.22,15.17,15.2,478650.0
2020-03-04 13:30:00,15.22,15.26,15.2,15.25,363300.0,15.22,15.26,15.2,15.25,363300.0
2020-03-04 13:40:00,15.24,15.26,15.23,15.24,315650.0,15.24,15.26,15.23,15.24,315650.0
2020-03-04 13:50:00,15.26,15.27,15.23,15.25,190250.0,15.26,15.27,15.23,15.25,190250.0
2020-03-04 14:00:00,15.24,15.27,15.2,15.2,406850.0,15.24,15.27,15.2,15.2,406850.0
2020-03-04 14:10:00,15.22,15.23,15.17,15.23,194950.0,15.22,15.23,15.17,15.23,194950.0
2020-03-04 14:20:00,15.22,15.28,15.2,15.24,342850.0,15.22,15.28,15.2,15.24,342850.0
2020-03-04 14:30:00,15.24,15.25,15.2,15.2,497550.0,15.24,15.25,15.2,15.2,497550.0
2020-03-04 14:40:00,15.2,15.24,15.17,15.24,522950.0,15.2,15.24,15.17,15.24,522950.0
2020-03-04 14:50:00,15.23,15.23,15.2,15.23,293150.0,15.23,15.23,15.2,15.23,293150.0
2020-03-04 15:00:00,15.22,15.23,15.2,15.21,276700.0,15.22,15.23,15.2,15.21,276700.0
2020-03-04 15:10:00,15.2,15.24,15.19,15.24,113000.0,15.2,15.24,15.19,15.24,113000.0
2020-03-04 15:20:00,15.22,15.34,15.22,15.34,505250.0,15.22,15.34,15.22,15.34,505250.0
2020-03-04 15:30:00,15.34,15.41,15.33,15.41,959100.0,15.34,15.41,15.33,15.41,959100.0
2020-03-04 15:40:00,15.41,15.43,15.34,15.36,586100.0,15.41,15.43,15.34,15.36,586100.0
2020-03-04 15:50:00,15.37,15.45,15.36,15.41,1879050.0,15.37,15.45,15.36,15.41,1879050.0
2020-03-05 09:30:00,15.0,15.11,14.93,14.97,908450.0,15.0,15.11,14.93,14.97,908450.0
2020-03-05 09:40:00,15.0,15.0,14.81,14.81,576000.0,15.0,15.0,14.81,14.81,576000.0
2020-03-05 09:50:00,14.82,14.83,14.72,14.81,782050.0,14.82,14.83,14.72,14.81,782050.0
2020-03-05 10:00:00,14.82,14.82,14.77,14.82,626100.0,14.82,14.82,14.77,14.82,626100.0
2020-03-05 10:10:00,14.83,14.87,14.82,14.85,590950.0,14.83,14.87,14.82,14.85,590950.0
2020-03-05 10:20:00,14.85,14.88,14.83,14.84,444700.0,14.85,14.88,14.83,14.84,444700.0
2020-03-05 10:30:00,14.86,14.86,14.72,14.72,744150.0,14.86,14.86,14.72,14.72,744150.0
2020-03-05 10:40:00,14.74,14.85,14.73,14.84,868000.0,14.74,14.85,14.73,14.84,868000.0
2020-03-05 10:50:00,14.82,14.87,14.82,14.86,381800.0,14.82,14.87,14.82,14.86,381800.0
2020-03-05 11:00:00,14.87,14.94,14.87,14.94,275250.0,14.87,14.94,14.87,14.94,275250.0
2020-03-05 11:10:00,14.95,15.05,14.94,15.05,381250.0,14.95,15.05,14.94,15.05,381250.0
2020-03-05 11:20:00,15.02,15.04,14.99,15.02,291350.0,15.02,15.04,14.99,15.02,291350.0
2020-03-05 11:30:00,15.02,15.02,14.97,15.01,132650.0,15.02,15.02,14.97,15.01,132650.0
2020-03-05 11:40:00,14.99,15.0,14.97,14.99,573250.0,14.99,15.0,14.97,14.99,573250.0
2020-03-05 11:50:00,15.0,15.01,14.95,14.97,405500.0,15.0,15.01,14.95,14.97,405500.0
2020-03-05 12:00:00,14.96,15.0,14.96,14.98,206650.0,14.96,15.0,14.96,14.98,206650.0
2020-03-05 12:10:00,14.98,14.98,14.84,14.86,760700.0,14.98,14.98,14.84,14.86,760700.0
2020-03-05 12:20:00,14.82,14.84,14.68,14.74,955600.0,14.82,14.84,14.68,14.74,955600.0
2020-03-05 12:30:00,14.75,14.84,14.7,14.72,906450.0,14.75,14.84,14.7,14.72,906450.0
2020-03-05 12:40:00,14.71,14.72,14.6,14.65,764450.0,14.71,14.72,14.6,14.65,764450.0
2020-03-05 12:50:00,14.68,14.68,14.6,14.62,378000.0,14.68,14.68,14.6,14.62,378000.0
2020-03-05 13:00:00,14.6,14.65,14.6,14.61,805000.0,14.6,14.65,14.6,14.61,805000.0
2020-03-05 13:10:00,14.62,14.62,14.53,14.55,1163850.0,14.62,14.62,14.53,14.55,1163850.0
2020-03-05 13:20:00,14.55,14.65,14.55,14.63,291500.0,14.55,14.65,14.55,14.63,291500.0
2020-03-05 13:30:00,14.64,14.74,14.61,14.69,402750.0,14.64,14.74,14.61,14.69,402750.0
2020-03-05 13:40:00,14.68,14.72,14.66,14.67,495450.0,14.68,14.72,14.66,14.67,495450.0
2020-03-05 13:50:00,14.68,14.69,14.64,14.65,167300.0,14.68,14.69,14.64,14.65,167300.0
2020-03-05 14:00:00,14.65,14.66,14.6,14.63,169150.0,14.65,14.66,14.6,14.63,169150.0
2020-03-05 14:10:00,14.64,14.68,14.61,14.64,144800.0,14.64,14.68,14.61,14.64,144800.0
2020-03-05 14:20:00,14.6,14.61,14.54,14.58,311200.0,14.6,14.61,14.54,14.58,311200.0
2020-03-05 14:30:00,14.59,14.66,14.57,14.65,503050.0,14.59,14.66,14.57,14.65,503050.0
2020-03-05 14:40:00,14.66,14.68,14.58,14.6,280050.0,14.66,14.68,14.58,14.6,280050.0
2020-03-05 14:50:00,14.62,14.63,14.54,14.59,383000.0,14.62,14.63,14.54,14.59,383000.0
2020-03-05 15:00:00,14.58,14.58,14.43,14.44,1577900.0,14.58,14.58,14.43,14.44,1577900.0
2020-03-05 15:10:00,14.44,14.44,14.28,14.33,943200.0,14.44,14.44,14.28,14.33,943200.0
2020-03-05 15:20:00,14.33,14.37,14.31,14.37,613500.0,14.33,14.37,14.31,14.37,613500.0
2020-03-05 15:30:00,14.37,14.55,14.35,14.46,1569050.0,14.37,14.55,14.35,14.46,1569050.0
2020-03-05 15:40:00,14.45,14.47,14.36,14.38,621000.0,14.45,14.47,14.36,14.38,621000.0
2020-03-05 15:50:00,14.43,14.6,14.43,14.52,2065000.0,14.43,14.6,14.43,14.52,2065000.0
2020-03-06 09:30:00,14.06,14.12,13.71,13.97,2766000.0,14.06,14.12,13.71,13.97,2766000.0
2020-03-06 09:40:00,13.99,14.18,13.98,14.11,1376200.0,13.99,14.18,13.98,14.11,1376200.0
2020-03-06 09:50:00,14.1,14.2,14.08,14.18,565900.0,14.1,14.2,14.08,14.18,565900.0
2020-03-06 10:00:00,14.18,14.27,14.07,14.11,1449150.0,14.18,14.27,14.07,14.11,1449150.0
2020-03-06 10:10:00,14.1,14.33,14.08,14.26,816300.0,14.1,14.33,14.08,14.26,816300.0
2020-03-06 10:20:00,14.25,14.4,14.23,14.4,1353650.0,14.25,14.4,14.23,14.4,1353650.0
2020-03-06 10:30:00,14.4,14.46,14.35,14.44,675400.0,14.4,14.46,14.35,14.44,675400.0
2020-03-06 10:40:00,14.42,14.49,14.4,14.47,614250.0,14.42,14.49,14.4,14.47,614250.0
2020-03-06 10:50:00,14.5,14.59,14.49,14.58,1123450.0,14.5,14.59,14.49,14.58,1123450.0
2020-03-06 11:00:00,14.57,14.57,14.45,14.48,544100.0,14.57,14.57,14.45,14.48,544100.0
2020-03-06 11:10:00,14.48,14.5,14.45,14.49,389550.0,14.48,14.5,14.45,14.49,389550.0
2020-03-06 11:20:00,14.52,14.53,14.48,14.49,492900.0,14.52,14.53,14.48,14.49,492900.0
2020-03-06 11:30:00,14.5,14.52,14.48,14.5,382250.0,14.5,14.52,14.48,14.5,382250.0
2020-03-06 11:40:00,14.5,14.52,14.36,14.36,317500.0,14.5,14.52,14.36,14.36,317500.0
2020-03-06 11:50:00,14.34,14.4,14.33,14.36,246850.0,14.34,14.4,14.33,14.36,246850.0
2020-03-06 12:00:00,14.37,14.37,14.31,14.33,219000.0,14.37,14.37,14.31,14.33,219000.0
2020-03-06 12:10:00,14.32,14.34,14.27,14.28,338400.0,14.32,14.34,14.27,14.28,338400.0
2020-03-06 12:20:00,14.29,14.33,14.27,14.29,132950.0,14.29,14.33,14.27,14.29,132950.0
2020-03-06 12:30:00,14.29,14.44,14.29,14.41,340050.0,14.29,14.44,14.29,14.41,340050.0
2020-03-06 12:40:00,14.41,14.45,14.39,14.4,87500.0,14.41,14.45,14.39,14.4,87500.0
2020-03-06 12:50:00,14.38,14.43,14.37,14.43,631550.0,14.38,14.43,14.37,14.43,631550.0
2020-03-06 13:00:00,14.42,14.46,14.41,14.43,327500.0,14.42,14.46,14.41,14.43,327500.0
2020-03-06 13:10:00,14.43,14.45,14.41,14.45,260000.0,14.43,14.45,14.41,14.45,260000.0
2020-03-06 13:20:00,14.46,14.54,14.46,14.5,265500.0,14.46,14.54,14.46,14.5,265500.0
2020-03-06 13:30:00,14.48,14.5,14.43,14.45,183500.0,14.48,14.5,14.43,14.45,183500.0
2020-03-06 13:40:00,14.47,14.51,14.36,14.36,390150.0,14.47,14.51,14.36,14.36,390150.0
2020-03-06 13:50:00,14.38,14.41,14.29,14.29,676200.0,14.38,14.41,14.29,14.29,676200.0
2020-03-06 14:00:00,14.3,14.32,14.26,14.29,389500.0,14.3,14.32,14.26,14.29,389500.0
2020-03-06 14:10:00,14.29,14.34,14.27,14.28,380600.0,14.29,14.34,14.27,14.28,380600.0
2020-03-06 14:20:00,14.28,14.37,14.28,14.32,310350.0,14.28,14.37,14.28,14.32,310350.0
2020-03-06 14:30:00,14.32,14.32,14.16,14.16,227800.0,14.32,14.32,14.16,14.16,227800.0
2020-03-06 14:40:00,14.16,14.16,14.12,14.13,360650.0,14.16,14.16,14.12,14.13,360650.0
2020-03-06 14:50:00,14.12,14.14,14.1,14.12,361750.0,14.12,14.14,14.1,14.12,361750.0
2020-03-06 15:00:00,14.11,14.15,14.03,14.05,667250.0,14.11,14.15,14.03,14.05,667250.0
2020-03-06 15:10:00,14.04,14.1,14.03,14.1,636050.0,14.04,14.1,14.03,14.1,636050.0
2020-03-06 15:20:00,14.11,14.23,14.11,14.19,580250.0,14.11,14.23,14.11,14.19,580250.0
2020-03-06 15:30:00,14.17,14.37,14.17,14.25,531450.0,14.17,14.37,14.17,14.25,531450.0
2020-03-06 15:40:00,14.27,14.43,14.26,14.39,750600.0,14.27,14.43,14.26,14.39,750600.0
2020-03-06 15:50:00,14.4,14.56,14.4,14.46,1495400.0,14.4,14.56,14.4,14.46,1495400.0
2020-03-09 09:30:00,13.34,13.34,13.34,13.34,5000.0,13.34,13.34,13.34,13.34,5000.0
2020-03-09 09:40:00,13.34,13.34,13.34,13.34,0.0,13.34,13.34,13.34,13.34,0.0
2020-03-09 09:50:00,13.34,13.47,13.23,13.47,2061750.0,13.34,13.47,13.23,13.47,2061750.0
2020-03-09 10:00:00,13.42,13.75,13.37,13.71,2498050.0,13.42,13.75,13.37,13.71,2498050.0
2020-03-09 10:10:00,13.72,13.75,13.56,13.71,840700.0,13.72,13.75,13.56,13.71,840700.0
2020-03-09 10:20:00,13.7,13.74,13.56,13.72,1490000.0,13.7,13.74,13.56,13.72,1490000.0
2020-03-09 10:30:00,13.73,13.8,13.7,13.7,798350.0,13.73,13.8,13.7,13.7,798350.0
2020-03-09 10:40:00,13.7,13.75,13.58,13.59,1171000.0,13.7,13.75,13.58,13.59,1171000.0
2020-03-09 10:50:00,13.59,13.59,13.43,13.44,579650.0,13.59,13.59,13.43,13.44,579650.0
2020-03-09 11:00:00,13.45,13.51,13.42,13.5,527650.0,13.45,13.51,13.42,13.5,527650.0
2020-03-09 11:10:00,13.54,13.64,13.53,13.62,517950.0,13.54,13.64,13.53,13.62,517950.0
2020-03-09 11:20:00,13.62,13.65,13.6,13.63,433200.0,13.62,13.65,13.6,13.63,433200.0
2020-03-09 11:30:00,13.58,13.71,13.5,13.68,382350.0,13.58,13.71,13.5,13.68,382350.0
2020-03-09 11:40:00,13.68,13.77,13.62,13.76,532100.0,13.68,13.77,13.62,13.76,532100.0
2020-03-09 11:50:00,13.75,13.78,13.68,13.73,513900.0,13.75,13.78,13.68,13.73,513900.0
2020-03-09 12:00:00,13.72,13.79,13.62,13.76,383100.0,13.72,13.79,13.62,13.76,383100.0
2020-03-09 12:10:00,13.78,13.8,13.72,13.76,538050.0,13.78,13.8,13.72,13.76,538050.0
2020-03-09 12:20:00,13.71,13.76,13.66,13.66,386100.0,13.71,13.76,13.66,13.66,386100.0
2020-03-09 12:30:00,13.65,13.7,13.6,13.63,481200.0,13.65,13.7,13.6,13.63,481200.0
2020-03-09 12:40:00,13.6,13.65,13.53,13.53,467350.0,13.6,13.65,13.53,13.53,467350.0
2020-03-09 12:50:00,13.56,13.59,13.53,13.56,879200.0,13.56,13.59,13.53,13.56,879200.0
2020-03-09 13:00:00,13.55,13.57,13.49,13.5,227600.0,13.55,13.57,13.49,13.5,227600.0
2020-03-09 13:10:00,13.51,13.58,13.51,13.51,132950.0,13.51,13.58,13.51,13.51,132950.0
2020-03-09 13:20:00,13.52,13.54,13.46,13.47,251900.0,13.52,13.54,13.46,13.47,251900.0
2020-03-09 13:30:00,13.46,13.47,13.35,13.35,1146000.0,13.46,13.47,13.35,13.35,1146000.0
2020-03-09 13:40:00,13.35,13.44,13.32,13.43,532700.0,13.35,13.44,13.32,13.43,532700.0
2020-03-09 13:50:00,13.41,13.41,13.28,13.34,541150.0,13.41,13.41,13.28,13.34,541150.0
2020-03-09 14:00:00,13.34,13.34,13.21,13.21,499550.0,13.34,13.34,13.21,13.21,499550.0
2020-03-09 14:10:00,13.21,13.34,13.2,13.3,470150.0,13.21,13.34,13.2,13.3,470150.0
2020-03-09 14:20:00,13.32,13.33,13.21,13.22,364200.0,13.32,13.33,13.21,13.22,364200.0
2020-03-09 14:30:00,13.2,13.24,13.15,13.21,715100.0,13.2,13.24,13.15,13.21,715100.0
2020-03-09 14:40:00,13.19,13.19,13.06,13.06,1410500.0,13.19,13.19,13.06,13.06,1410500.0
2020-03-09 14:50:00,13.06,13.22,13.06,13.2,607750.0,13.06,13.22,13.06,13.2,607750.0
2020-03-09 15:00:00,13.2,13.2,13.09,13.1,381550.0,13.2,13.2,13.09,13.1,381550.0
2020-03-09 15:10:00,13.11,13.13,13.03,13.07,549650.0,13.11,13.13,13.03,13.07,549650.0
2020-03-09 15:20:00,13.05,13.16,13.03,13.06,755350.0,13.05,13.16,13.03,13.06,755350.0
2020-03-09 15:30:00,13.06,13.13,13.02,13.09,804100.0,13.06,13.13,13.02,13.09,804100.0
2020-03-09 15:40:00,13.09,13.12,13.03,13.08,1570200.0,13.09,13.12,13.03,13.08,1570200.0
2020-03-09 15:50:00,13.07,13.18,13.02,13.14,4525950.0,13.07,13.18,13.02,13.14,4525950.0
2020-03-10 09:30:00,13.78,13.98,13.74,13.94,1868600.0,13.78,13.98,13.74,13.94,1868600.0
2020-03-10 09:40:00,13.97,13.97,13.65,13.69,862800.0,13.97,13.97,13.65,13.69,862800.0
2020-03-10 09:50:00,13.69,13.79,13.65,13.7,1161500.0,13.69,13.79,13.65,13.7,1161500.0
2020-03-10 10:00:00,13.69,13.8,13.66,13.77,753700.0,13.69,13.8,13.66,13.77,753700.0
2020-03-10 10:10:00,13.77,13.86,13.77,13.83,947100.0,13.77,13.86,13.77,13.83,947100.0
2020-03-10 10:20:00,13.84,13.9,13.8,13.82,537050.0,13.84,13.9,13.8,13.82,537050.0
2020-03-10 10:30:00,13.8,13.86,13.75,13.83,524750.0,13.8,13.86,13.75,13.83,524750.0
2020-03-10 10:40:00,13.83,13.87,13.71,13.71,421600.0,13.83,13.87,13.71,13.71,421600.0
2020-03-10 10:50:00,13.7,13.72,13.58,13.58,537750.0,13.7,13.72,13.58,13.58,537750.0
2020-03-10 11:00:00,13.58,13.68,13.55,13.63,484750.0,13.58,13.68,13.55,13.63,484750.0
2020-03-10 11:10:00,13.61,13.61,13.47,13.47,403900.0,13.61,13.61,13.47,13.47,403900.0
2020-03-10 11:20:00,13.47,13.5,13.3,13.31,871350.0,13.47,13.5,13.3,13.31,871350.0
2020-03-10 11:30:00,13.3,13.34,13.26,13.33,551300.0,13.3,13.34,13.26,13.33,551300.0
2020-03-10 11:40:00,13.35,13.51,13.3,13.49,383650.0,13.35,13.51,13.3,13.49,383650.0
2020-03-10 11:50:00,13.48,13.48,13.29,13.32,318600.0,13.48,13.48,13.29,13.32,318600.0
2020-03-10 12:00:00,13.36,13.5,13.31,13.45,356000.0,13.36,13.5,13.31,13.45,356000.0
2020-03-10 12:10:00,13.46,13.59,13.44,13.52,573450.0,13.46,13.59,13.44,13.52,573450.0
2020-03-10 12:20:00,13.53,13.56,13.4,13.42,232450.0,13.53,13.56,13.4,13.42,232450.0
2020-03-10 12:30:00,13.4,13.42,13.29,13.38,344000.0,13.4,13.42,13.29,13.38,344000.0
2020-03-10 12:40:00,13.37,13.4,13.32,13.39,273850.0,13.37,13.4,13.32,13.39,273850.0
2020-03-10 12:50:00,13.38,13.44,13.32,13.37,425750.0,13.38,13.44,13.32,13.37,425750.0
2020-03-10 13:00:00,13.37,13.41,13.31,13.4,114800.0,13.37,13.41,13.31,13.4,114800.0
2020-03-10 13:10:00,13.39,13.49,13.39,13.47,199950.0,13.39,13.49,13.39,13.47,199950.0
2020-03-10 13:20:00,13.48,13.48,13.4,13.4,226850.0,13.48,13.48,13.4,13.4,226850.0
2020-03-10 13:30:00,13.4,13.45,13.34,13.38,361350.0,13.4,13.45,13.34,13.38,361350.0
2020-03-10 13:40:00,13.39,13.39,13.27,13.27,239700.0,13.39,13.39,13.27,13.27,239700.0
2020-03-10 13:50:00,13.3,13.34,13.27,13.31,165250.0,13.3,13.34,13.27,13.31,165250.0
2020-03-10 14:00:00,13.29,13.33,13.23,13.32,823900.0,13.29,13.33,13.23,13.32,823900.0
2020-03-10 14:10:00,13.36,13.38,13.33,13.34,207650.0,13.36,13.38,13.33,13.34,207650.0
2020-03-10 14:20:00,13.35,13.37,13.28,13.33,289900.0,13.35,13.37,13.28,13.33,289900.0
2020-03-10 14:30:00,13.33,13.46,13.33,13.42,191550.0,13.33,13.46,13.33,13.42,191550.0
2020-03-10 14:40:00,13.43,13.68,13.43,13.66,881600.0,13.43,13.68,13.43,13.66,881600.0
2020-03-10 14:50:00,13.67,13.74,13.64,13.68,762550.0,13.67,13.74,13.64,13.68,762550.0
2020-03-10 15:00:00,13.68,13.86,13.67,13.86,1164400.0,13.68,13.86,13.67,13.86,1164400.0
2020-03-10 15:10:00,13.85,14.04,13.84,14.0,1121100.0,13.85,14.04,13.84,14.0,1121100.0
2020-03-10 15:20:00,14.01,14.1,13.86,13.9,1176950.0,14.01,14.1,13.86,13.9,1176950.0
2020-03-10 15:30:00,13.9,13.97,13.81,13.97,464000.0,13.9,13.97,13.81,13.97,464000.0
2020-03-10 15:40:00,13.94,14.0,13.9,14.0,875850.0,13.94,14.0,13.9,14.0,875850.0
2020-03-10 15:50:00,13.99,14.04,13.96,14.03,1940800.0,13.99,14.04,13.96,14.03,1940800.0
2020-03-11 09:30:00,13.62,13.82,13.52,13.58,1345500.0,13.62,13.82,13.52,13.58,1345500.0
2020-03-11 09:40:00,13.52,13.8,13.45,13.7,1240450.0,13.52,13.8,13.45,13.7,1240450.0
2020-03-11 09:50:00,13.68,13.8,13.6,13.78,867850.0,13.68,13.8,13.6,13.78,867850.0
2020-03-11 10:00:00,13.73,13.8,13.68,13.71,586400.0,13.73,13.8,13.68,13.71,586400.0
2020-03-11 10:10:00,13.7,13.7,13.54,13.56,467200.0,13.7,13.7,13.54,13.56,467200.0
2020-03-11 10:20:00,13.58,13.59,13.44,13.5,708800.0,13.58,13.59,13.44,13.5,708800.0
2020-03-11 10:30:00,13.49,13.52,13.4,13.4,742950.0,13.49,13.52,13.4,13.4,742950.0
2020-03-11 10:40:00,13.42,13.5,13.39,13.43,509550.0,13.42,13.5,13.39,13.43,509550.0
2020-03-11 10:50:00,13.41,13.41,13.28,13.34,686700.0,13.41,13.41,13.28,13.34,686700.0
2020-03-11 11:00:00,13.36,13.38,13.31,13.33,609450.0,13.36,13.38,13.31,13.33,609450.0
2020-03-11 11:10:00,13.32,13.32,13.22,13.25,597900.0,13.32,13.32,13.22,13.25,597900.0
2020-03-11 11:20:00,13.25,13.3,13.21,13.3,609600.0,13.25,13.3,13.21,13.3,609600.0
2020-03-11 11:30:00,13.3,13.38,13.28,13.38,1119600.0,13.3,13.38,13.28,13.38,1119600.0
2020-03-11 11:40:00,13.4,13.4,13.31,13.36,165500.0,13.4,13.4,13.31,13.36,165500.0
2020-03-11 11:50:00,13.38,13.38,13.33,13.36,128050.0,13.38,13.38,13.33,13.36,128050.0
2020-03-11 12:00:00,13.36,13.46,13.35,13.46,287650.0,13.36,13.46,13.35,13.46,287650.0
2020-03-11 12:10:00,13.46,13.56,13.45,13.55,472900.0,13.46,13.56,13.45,13.55,472900.0
2020-03-11 12:20:00,13.55,13.57,13.41,13.42,379800.0,13.55,13.57,13.41,13.42,379800.0
2020-03-11 12:30:00,13.41,13.42,13.3,13.3,479950.0,13.41,13.42,13.3,13.3,479950.0
2020-03-11 12:40:00,13.32,13.32,13.2,13.2,867350.0,13.32,13.32,13.2,13.2,867350.0
2020-03-11 12:50:00,13.22,13.26,13.12,13.14,691700.0,13.22,13.26,13.12,13.14,691700.0
2020-03-11 13:00:00,13.14,13.14,13.08,13.08,402800.0,13.14,13.14,13.08,13.08,402800.0
2020-03-11 13:10:00,13.08,13.15,13.07,13.12,333250.0,13.08,13.15,13.07,13.12,333250.0
2020-03-11 13:20:00,13.13,13.16,13.06,13.14,570250.0,13.13,13.16,13.06,13.14,570250.0
2020-03-11 13:30:00,13.12,13.14,13.01,13.02,406450.0,13.12,13.14,13.01,13.02,406450.0
2020-03-11 13:40:00,13.02,13.04,12.95,13.01,479050.0,13.02,13.04,12.95,13.01,479050.0
2020-03-11 13:50:00,13.04,13.05,12.97,13.02,271850.0,13.04,13.05,12.97,13.02,271850.0
2020-03-11 14:00:00,13.01,13.01,12.75,12.76,1095050.0,13.01,13.01,12.75,12.76,1095050.0
2020-03-11 14:10:00,12.76,12.87,12.76,12.81,396100.0,12.76,12.87,12.76,12.81,396100.0
2020-03-11 14:20:00,12.81,12.86,12.78,12.86,320300.0,12.81,12.86,12.78,12.86,320300.0
2020-03-11 14:30:00,12.81,12.86,12.8,12.84,273250.0,12.81,12.86,12.8,12.84,273250.0
2020-03-11 14:40:00,12.84,12.9,12.84,12.87,352450.0,12.84,12.9,12.84,12.87,352450.0
2020-03-11 14:50:00,12.87,12.89,12.81,12.84,475350.0,12.87,12.89,12.81,12.84,475350.0
2020-03-11 15:00:00,12.82,12.85,12.6,12.65,838500.0,12.82,12.85,12.6,12.65,838500.0
2020-03-11 15:10:00,12.63,12.7,12.52,12.68,1985300.0,12.63,12.7,12.52,12.68,1985300.0
2020-03-11 15:20:00,12.69,12.74,12.56,12.72,1425500.0,12.69,12.74,12.56,12.72,1425500.0
2020-03-11 15:30:00,12.72,12.88,12.67,12.82,1787350.0,12.72,12.88,12.67,12.82,1787350.0
2020-03-11 15:40:00,12.83,12.92,12.78,12.85,1652950.0,12.83,12.92,12.78,12.85,1652950.0
2020-03-11 15:50:00,12.85,13.02,12.78,12.92,2513950.0,12.85,13.02,12.78,12.92,2513950.0
2020-03-12 09:30:00,11.74,11.88,11.72,11.8,2789600.0,11.74,11.88,11.72,11.8,2789600.0
2020-03-12 09:40:00,11.8,11.8,11.8,11.8,0.0,11.8,11.8,11.8,11.8,0.0
2020-03-12 09:50:00,11.8,11.8,11.8,11.8,0.0,11.8,11.8,11.8,11.8,0.0
2020-03-12 10:00:00,11.8,11.82,11.71,11.76,3013550.0,11.8,11.82,11.71,11.76,3013550.0
2020-03-12 10:10:00,11.71,11.72,11.5,11.53,3218750.0,11.71,11.72,11.5,11.53,3218750.0
2020-03-12 10:20:00,11.52,11.52,11.3,11.32,2733100.0,11.52,11.52,11.3,11.32,2733100.0
2020-03-12 10:30:00,11.33,11.45,11.33,11.42,1044650.0,11.33,11.45,11.33,11.42,1044650.0
2020-03-12 10:40:00,11.44,11.46,11.3,11.39,1437300.0,11.44,11.46,11.3,11.39,1437300.0
2020-03-12 10:50:00,11.39,11.56,11.37,11.53,2473050.0,11.39,11.56,11.37,11.53,2473050.0
2020-03-12 11:00:00,11.52,11.52,11.36,11.44,2859550.0,11.52,11.52,11.36,11.44,2859550.0
2020-03-12 11:10:00,11.44,11.47,11.36,11.47,1114300.0,11.44,11.47,11.36,11.47,1114300.0
2020-03-12 11:20:00,11.46,11.57,11.46,11.55,705200.0,11.46,11.57,11.46,11.55,705200.0
2020-03-12 11:30:00,11.54,11.67,11.54,11.54,652200.0,11.54,11.67,11.54,11.54,652200.0
2020-03-12 11:40:00,11.51,11.56,11.5,11.5,490950.0,11.51,11.56,11.5,11.5,490950.0
2020-03-12 11:50:00,11.51,11.56,11.48,11.54,709150.0,11.51,11.56,11.48,11.54,709150.0
2020-03-12 12:00:00,11.53,11.65,11.51,11.65,1264100.0,11.53,11.65,11.51,11.65,1264100.0
2020-03-12 12:10:00,11.63,11.72,11.59,11.6,818950.0,11.63,11.72,11.59,11.6,818950.0
2020-03-12 12:20:00,11.62,11.84,11.6,11.82,2851800.0,11.62,11.84,11.6,11.82,2851800.0
2020-03-12 12:30:00,11.81,11.84,11.75,11.75,676400.0,11.81,11.84,11.75,11.75,676400.0
2020-03-12 12:40:00,11.76,11.83,11.7,11.77,1965900.0,11.76,11.83,11.7,11.77,1965900.0
2020-03-12 12:50:00,11.78,12.05,11.78,12.01,1438300.0,11.78,12.05,11.78,12.01,1438300.0
2020-03-12 13:00:00,12.01,12.28,11.96,12.15,1448450.0,12.01,12.28,11.96,12.15,1448450.0
2020-03-12 13:10:00,12.12,12.17,11.78,11.82,1335550.0,12.12,12.17,11.78,11.82,1335550.0
2020-03-12 13:20:00,11.81,11.88,11.8,11.87,535800.0,11.81,11.88,11.8,11.87,535800.0
2020-03-12 13:30:00,11.9,11.9,11.78,11.86,841200.0,11.9,11.9,11.78,11.86,841200.0
2020-03-12 13:40:00,11.88,12.13,11.84,12.06,1108900.0,11.88,12.13,11.84,12.06,1108900.0
2020-03-12 13:50:00,12.05,12.05,11.91,12.01,981950.0,12.05,12.05,11.91,12.01,981950.0
2020-03-12 14:00:00,12.02,12.02,11.88,11.9,1492650.0,12.02,12.02,11.88,11.9,1492650.0
2020-03-12 14:10:00,11.92,11.94,11.88,11.91,803400.0,11.92,11.94,11.88,11.91,803400.0
2020-03-12 14:20:00,11.89,11.95,11.88,11.9,821550.0,11.89,11.95,11.88,11.9,821550.0
2020-03-12 14:30:00,11.88,11.93,11.84,11.87,1687600.0,11.88,11.93,11.84,11.87,1687600.0
2020-03-12 14:40:00,11.87,11.9,11.78,11.87,1209450.0,11.87,11.9,11.78,11.87,1209450.0
2020-03-12 14:50:00,11.88,11.9,11.78,11.78,2507800.0,11.88,11.9,11.78,11.78,2507800.0
2020-03-12 15:00:00,11.78,11.86,11.71,11.8,1760650.0,11.78,11.86,11.71,11.8,1760650.0
2020-03-12 15:10:00,11.8,11.85,11.79,11.81,2561050.0,11.8,11.85,11.79,11.81,2561050.0
2020-03-12 15:20:00,11.82,11.84,11.72,11.73,1192250.0,11.82,11.84,11.72,11.73,1192250.0
2020-03-12 15:30:00,11.72,11.91,11.71,11.89,4242850.0,11.72,11.91,11.71,11.89,4242850.0
2020-03-12 15:40:00,11.89,11.99,11.84,11.89,3775850.0,11.89,11.99,11.84,11.89,3775850.0
2020-03-12 15:50:00,11.89,12.15,11.8,12.04,14384150.0,11.89,12.15,11.8,12.04,14384150.0
2020-03-13 09:30:00,13.01,13.11,12.57,12.57,2088100.0,13.01,13.11,12.57,12.57,2088100.0
2020-03-13 09:40:00,12.4,12.49,12.16,12.43,1376900.0,12.4,12.49,12.16,12.43,1376900.0
2020-03-13 09:50:00,12.45,12.45,12.16,12.29,978700.0,12.45,12.45,12.16,12.29,978700.0
2020-03-13 10:00:00,12.29,12.45,12.19,12.37,975700.0,12.29,12.45,12.19,12.37,975700.0
2020-03-13 10:10:00,12.34,12.49,12.23,12.47,361700.0,12.34,12.49,12.23,12.47,361700.0
2020-03-13 10:20:00,12.45,12.47,12.34,12.34,395450.0,12.45,12.47,12.34,12.34,395450.0
2020-03-13 10:30:00,12.3,12.37,12.3,12.33,717950.0,12.3,12.37,12.3,12.33,717950.0
2020-03-13 10:40:00,12.32,12.44,12.3,12.34,377950.0,12.32,12.44,12.3,12.34,377950.0
2020-03-13 10:50:00,12.33,12.35,12.18,12.26,769450.0,12.33,12.35,12.18,12.26,769450.0
2020-03-13 11:00:00,12.25,12.29,12.16,12.19,648750.0,12.25,12.29,12.16,12.19,648750.0
2020-03-13 11:10:00,12.18,12.2,12.16,12.2,1202100.0,12.18,12.2,12.16,12.2,1202100.0
2020-03-13 11:20:00,12.2,12.2,12.13,12.15,1293100.0,12.2,12.2,12.13,12.15,1293100.0
2020-03-13 11:30:00,12.12,12.24,12.06,12.06,2117550.0,12.12,12.24,12.06,12.06,2117550.0
2020-03-13 11:40:00,12.06,12.23,12.02,12.15,1231900.0,12.06,12.23,12.02,12.15,1231900.0
2020-03-13 11:50:00,12.14,12.37,12.14,12.22,637450.0,12.14,12.37,12.14,12.22,637450.0
2020-03-13 12:00:00,12.21,12.3,12.11,12.11,811750.0,12.21,12.3,12.11,12.11,811750.0
2020-03-13 12:10:00,12.11,12.21,12.1,12.13,738650.0,12.11,12.21,12.1,12.13,738650.0
2020-03-13 12:20:00,12.11,12.16,12.06,12.1,1080850.0,12.11,12.16,12.06,12.1,1080850.0
2020-03-13 12:30:00,12.09,12.23,12.08,12.23,416000.0,12.09,12.23,12.08,12.23,416000.0
2020-03-13 12:40:00,12.21,12.33,12.21,12.26,385700.0,12.21,12.33,12.21,12.26,385700.0
2020-03-13 12:50:00,12.24,12.28,12.14,12.16,277850.0,12.24,12.28,12.14,12.16,277850.0
2020-03-13 13:00:00,12.17,12.27,12.17,12.25,595600.0,12.17,12.27,12.17,12.25,595600.0
2020-03-13 13:10:00,12.25,12.4,12.24,12.4,414600.0,12.25,12.4,12.24,12.4,414600.0
2020-03-13 13:20:00,12.4,12.49,12.35,12.47,455650.0,12.4,12.49,12.35,12.47,455650.0
2020-03-13 13:30:00,12.46,12.48,12.33,12.36,586100.0,12.46,12.48,12.33,12.36,586100.0
2020-03-13 13:40:00,12.36,12.5,12.3,12.43,955300.0,12.36,12.5,12.3,12.43,955300.0
2020-03-13 13:50:00,12.47,12.47,12.38,12.42,218250.0,12.47,12.47,12.38,12.42,218250.0
2020-03-13 14:00:00,12.42,12.42,12.22,12.26,859350.0,12.42,12.42,12.22,12.26,859350.0
2020-03-13 14:10:00,12.29,12.33,12.29,12.31,278300.0,12.29,12.33,12.29,12.31,278300.0
2020-03-13 14:20:00,12.28,12.28,12.2,12.22,595650.0,12.28,12.28,12.2,12.22,595650.0
2020-03-13 14:30:00,12.22,12.25,12.13,12.16,1273250.0,12.22,12.25,12.13,12.16,1273250.0
2020-03-13 14:40:00,12.16,12.34,12.14,12.23,630700.0,12.16,12.34,12.14,12.23,630700.0
2020-03-13 14:50:00,12.2,12.3,12.2,12.25,388900.0,12.2,12.3,12.2,12.25,388900.0
2020-03-13 15:00:00,12.23,12.35,12.22,12.24,430050.0,12.23,12.35,12.22,12.24,430050.0
2020-03-13 15:10:00,12.24,12.34,12.2,12.24,606500.0,12.24,12.34,12.2,12.24,606500.0
2020-03-13 15:20:00,12.22,12.26,12.19,12.25,488550.0,12.22,12.26,12.19,12.25,488550.0
2020-03-13 15:30:00,12.26,12.34,12.17,12.22,605050.0,12.26,12.34,12.17,12.22,605050.0
2020-03-13 15:40:00,12.19,12.48,12.19,12.43,1704100.0,12.19,12.48,12.19,12.43,1704100.0
2020-03-13 15:50:00,12.45,12.67,12.42,12.61,2480000.0,12.45,12.67,12.42,12.61,2480000.0
2020-03-16 09:30:00,10.53,10.53,10.53,10.53,0.0,10.53,10.53,10.53,10.53,0.0
2020-03-16 09:40:00,11.4,11.4,10.45,10.57,2238900.0,11.4,11.4,10.45,10.57,2238900.0
2020-03-16 09:50:00,10.5,10.89,10.4,10.84,2683000.0,10.5,10.89,10.4,10.84,2683000.0
2020-03-16 10:00:00,10.81,11.05,10.74,11.0,3245250.0,10.81,11.05,10.74,11.0,3245250.0
2020-03-16 10:10:00,11.01,11.16,10.98,11.08,1871800.0,11.01,11.16,10.98,11.08,1871800.0
2020-03-16 10:20:00,11.05,11.2,11.02,11.1,993100.0,11.05,11.2,11.02,11.1,993100.0
2020-03-16 10:30:00,11.09,11.3,11.06,11.18,894100.0,11.09,11.3,11.06,11.18,894100.0
2020-03-16 10:40:00,11.24,11.46,11.24,11.33,740050.0,11.24,11.46,11.24,11.33,740050.0
2020-03-16 10:50:00,11.32,11.36,11.09,11.09,1168850.0,11.32,11.36,11.09,11.09,1168850.0
2020-03-16 11:00:00,11.09,11.19,11.06,11.18,995750.0,11.09,11.19,11.06,11.18,995750.0
2020-03-16 11:10:00,11.19,11.58,11.19,11.56,1725100.0,11.19,11.58,11.19,11.56,1725100.0
2020-03-16 11:20:00,11.59,11.6,11.45,11.51,635400.0,11.59,11.6,11.45,11.51,635400.0
2020-03-16 11:30:00,11.49,11.51,11.32,11.32,509350.0,11.49,11.51,11.32,11.32,509350.0
2020-03-16 11:40:00,11.32,11.32,11.21,11.24,460550.0,11.32,11.32,11.21,11.24,460550.0
2020-03-16 11:50:00,11.24,11.24,11.07,11.12,748900.0,11.24,11.24,11.07,11.12,748900.0
2020-03-16 12:00:00,11.12,11.25,11.09,11.15,598300.0,11.12,11.25,11.09,11.15,598300.0
2020-03-16 12:10:00,11.15,11.23,11.11,11.16,441750.0,11.15,11.23,11.11,11.16,441750.0
2020-03-16 12:20:00,11.16,11.34,11.15,11.26,226050.0,11.16,11.34,11.15,11.26,226050.0
2020-03-16 12:30:00,11.27,11.34,11.25,11.33,250400.0,11.27,11.34,11.25,11.33,250400.0
2020-03-16 12:40:00,11.33,11.44,11.33,11.39,277500.0,11.33,11.44,11.33,11.39,277500.0
2020-03-16 12:50:00,11.38,11.38,11.26,11.29,723350.0,11.38,11.38,11.26,11.29,723350.0
2020-03-16 13:00:00,11.31,11.32,11.21,11.22,493750.0,11.31,11.32,11.21,11.22,493750.0
2020-03-16 13:10:00,11.22,11.27,11.13,11.16,883850.0,11.22,11.27,11.13,11.16,883850.0
2020-03-16 13:20:00,11.16,11.16,11.09,11.09,450100.0,11.16,11.16,11.09,11.09,450100.0
2020-03-16 13:30:00,11.09,11.1,10.94,10.97,724450.0,11.09,11.1,10.94,10.97,724450.0
2020-03-16 13:40:00,10.95,10.95,10.86,10.93,389700.0,10.95,10.95,10.86,10.93,389700.0
2020-03-16 13:50:00,10.94,11.11,10.91,11.04,664450.0,10.94,11.11,10.91,11.04,664450.0
2020-03-16 14:00:00,11.04,11.09,11.02,11.04,359950.0,11.04,11.09,11.02,11.04,359950.0
2020-03-16 14:10:00,11.02,11.19,11.02,11.11,371800.0,11.02,11.19,11.02,11.11,371800.0
2020-03-16 14:20:00,11.06,11.1,11.0,11.1,705300.0,11.06,11.1,11.0,11.1,705300.0
2020-03-16 14:30:00,11.1,11.37,11.1,11.23,737100.0,11.1,11.37,11.1,11.23,737100.0
2020-03-16 14:40:00,11.2,11.23,11.1,11.2,975250.0,11.2,11.23,11.1,11.2,975250.0
2020-03-16 14:50:00,11.19,11.32,11.18,11.3,678400.0,11.19,11.32,11.18,11.3,678400.0
2020-03-16 15:00:00,11.29,11.37,11.21,11.25,325000.0,11.29,11.37,11.21,11.25,325000.0
2020-03-16 15:10:00,11.24,11.27,11.19,11.22,827900.0,11.24,11.27,11.19,11.22,827900.0
2020-03-16 15:20:00,11.22,11.29,11.2,11.22,1146050.0,11.22,11.29,11.2,11.22,1146050.0
2020-03-16 15:30:00,11.22,11.24,11.15,11.2,2057950.0,11.22,11.24,11.15,11.2,2057950.0
2020-03-16 15:40:00,11.21,11.45,11.19,11.41,1499750.0,11.21,11.45,11.19,11.41,1499750.0
2020-03-16 15:50:00,11.41,11.48,11.26,11.43,5702650.0,11.41,11.48,11.26,11.43,5702650.0
2020-03-17 09:30:00,11.47,11.59,11.43,11.43,1621800.0,11.47,11.59,11.43,11.43,1621800.0
2020-03-17 09:40:00,11.37,11.37,10.6,10.7,3052750.0,11.37,11.37,10.6,10.7,3052750.0
2020-03-17 09:50:00,10.69,10.71,10.38,10.38,2142800.0,10.69,10.71,10.38,10.38,2142800.0
2020-03-17 10:00:00,10.38,10.38,10.24,10.28,1979750.0,10.38,10.38,10.24,10.28,1979750.0
2020-03-17 10:10:00,10.27,10.4,10.17,10.17,2755750.0,10.27,10.4,10.17,10.17,2755750.0
2020-03-17 10:20:00,10.2,10.29,10.14,10.17,1480000.0,10.2,10.29,10.14,10.17,1480000.0
2020-03-17 10:30:00,10.16,10.23,10.05,10.14,846700.0,10.16,10.23,10.05,10.14,846700.0
2020-03-17 10:40:00,10.16,10.28,10.12,10.22,511850.0,10.16,10.28,10.12,10.22,511850.0
2020-03-17 10:50:00,10.24,10.25,10.01,10.16,682150.0,10.24,10.25,10.01,10.16,682150.0
2020-03-17 11:00:00,10.13,10.34,10.07,10.34,479750.0,10.13,10.34,10.07,10.34,479750.0
2020-03-17 11:10:00,10.32,10.45,10.25,10.45,608400.0,10.32,10.45,10.25,10.45,608400.0
2020-03-17 11:20:00,10.47,10.55,10.4,10.44,640050.0,10.47,10.55,10.4,10.44,640050.0
2020-03-17 11:30:00,10.44,10.49,10.41,10.41,609250.0,10.44,10.49,10.41,10.41,609250.0
2020-03-17 11:40:00,10.41,10.56,10.41,10.49,610800.0,10.41,10.56,10.41,10.49,610800.0
2020-03-17 11:50:00,10.51,11.0,10.49,10.53,2358200.0,10.51,11.0,10.49,10.53,2358200.0
2020-03-17 12:00:00,10.61,11.0,10.56,10.95,2092800.0,10.61,11.0,10.56,10.95,2092800.0
2020-03-17 12:10:00,10.95,11.26,10.8,10.93,2650150.0,10.95,11.26,10.8,10.93,2650150.0
2020-03-17 12:20:00,10.92,11.06,10.92,10.98,1243950.0,10.92,11.06,10.92,10.98,1243950.0
2020-03-17 12:30:00,10.94,10.98,10.7,10.73,730200.0,10.94,10.98,10.7,10.73,730200.0
2020-03-17 12:40:00,10.72,10.72,10.5,10.5,835650.0,10.72,10.72,10.5,10.5,835650.0
2020-03-17 12:50:00,10.52,10.62,10.5,10.59,2009300.0,10.52,10.62,10.5,10.59,2009300.0
2020-03-17 13:00:00,10.61,10.69,10.61,10.66,835050.0,10.61,10.69,10.61,10.66,835050.0
2020-03-17 13:10:00,10.67,10.67,10.54,10.61,569800.0,10.67,10.67,10.54,10.61,569800.0
2020-03-17 13:20:00,10.66,10.75,10.59,10.61,760000.0,10.66,10.75,10.59,10.61,760000.0
2020-03-17 13:30:00,10.61,10.73,10.55,10.68,517650.0,10.61,10.73,10.55,10.68,517650.0
2020-03-17 13:40:00,10.68,10.8,10.66,10.72,578050.0,10.68,10.8,10.66,10.72,578050.0
2020-03-17 13:50:00,10.74,10.77,10.66,10.68,457200.0,10.74,10.77,10.66,10.68,457200.0
2020-03-17 14:00:00,10.67,10.67,10.53,10.57,917900.0,10.67,10.67,10.53,10.57,917900.0
2020-03-17 14:10:00,10.59,10.8,10.57,10.79,646300.0,10.59,10.8,10.57,10.79,646300.0
2020-03-17 14:20:00,10.79,10.85,10.72,10.82,646650.0,10.79,10.85,10.72,10.82,646650.0
2020-03-17 14:30:00,10.8,11.01,10.8,10.95,874850.0,10.8,11.01,10.8,10.95,874850.0
2020-03-17 14:40:00,10.95,10.96,10.8,10.8,902650.0,10.95,10.96,10.8,10.8,902650.0
2020-03-17 14:50:00,10.82,10.83,10.63,10.67,950200.0,10.82,10.83,10.63,10.67,950200.0
2020-03-17 15:00:00,10.67,10.67,10.51,10.51,525650.0,10.67,10.67,10.51,10.51,525650.0
2020-03-17 15:10:00,10.51,10.55,10.5,10.52,643750.0,10.51,10.55,10.5,10.52,643750.0
2020-03-17 15:20:00,10.52,10.52,10.32,10.33,692650.0,10.52,10.52,10.32,10.33,692650.0
2020-03-17 15:30:00,10.31,10.4,10.27,10.27,923450.0,10.31,10.4,10.27,10.27,923450.0
2020-03-17 15:40:00,10.3,10.37,10.25,10.32,1645900.0,10.3,10.37,10.25,10.32,1645900.0
2020-03-17 15:50:00,10.32,10.5,10.28,10.47,4081850.0,10.32,10.5,10.28,10.47,4081850.0
2020-03-18 09:30:00,9.84,10.0,9.82,9.91,2360300.0,9.84,10.0,9.82,9.91,2360300.0
2020-03-18 09:40:00,9.9,9.9,9.7,9.72,891450.0,9.9,9.9,9.7,9.72,891450.0
2020-03-18 09:50:00,9.7,9.9,9.61,9.76,1385950.0,9.7,9.9,9.61,9.76,1385950.0
2020-03-18 10:00:00,9.72,9.95,9.7,9.89,726400.0,9.72,9.95,9.7,9.89,726400.0
2020-03-18 10:10:00,9.86,9.89,9.71,9.71,741850.0,9.86,9.89,9.71,9.71,741850.0
2020-03-18 10:20:00,9.7,9.73,9.64,9.68,847700.0,9.7,9.73,9.64,9.68,847700.0
2020-03-18 10:30:00,9.68,9.69,9.6,9.63,1356750.0,9.68,9.69,9.6,9.63,1356750.0
2020-03-18 10:40:00,9.63,9.68,9.53,9.53,590000.0,9.63,9.68,9.53,9.53,590000.0
2020-03-18 10:50:00,9.51,9.51,9.33,9.35,1336800.0,9.51,9.51,9.33,9.35,1336800.0
2020-03-18 11:00:00,9.35,9.4,9.32,9.38,1314400.0,9.35,9.4,9.32,9.38,1314400.0
2020-03-18 11:10:00,9.36,9.39,9.24,9.26,1610050.0,9.36,9.39,9.24,9.26,1610050.0
2020-03-18 11:20:00,9.26,9.31,9.14,9.16,925550.0,9.26,9.31,9.14,9.16,925550.0
2020-03-18 11:30:00,9.14,9.15,9.0,9.0,1283500.0,9.14,9.15,9.0,9.0,1283500.0
2020-03-18 11:40:00,9.0,9.04,9.0,9.03,1160500.0,9.0,9.04,9.0,9.03,1160500.0
2020-03-18 11:50:00,9.03,9.21,9.03,9.15,997200.0,9.03,9.21,9.03,9.15,997200.0
2020-03-18 12:00:00,9.15,9.18,9.05,9.13,1015050.0,9.15,9.18,9.05,9.13,1015050.0
2020-03-18 12:10:00,9.15,9.15,9.0,9.0,572250.0,9.15,9.15,9.0,9.0,572250.0
2020-03-18 12:20:00,9.0,9.1,9.0,9.08,1060200.0,9.0,9.1,9.0,9.08,1060200.0
2020-03-18 12:30:00,9.08,9.1,8.9,8.92,2082450.0,9.08,9.1,8.9,8.92,2082450.0
2020-03-18 12:40:00,8.93,9.03,8.93,8.95,807200.0,8.93,9.03,8.93,8.95,807200.0
2020-03-18 12:50:00,8.95,8.97,8.84,8.88,865750.0,8.95,8.97,8.84,8.88,865750.0
2020-03-18 13:00:00,8.88,8.88,8.88,8.88,0.0,8.88,8.88,8.88,8.88,0.0
2020-03-18 13:10:00,8.79,8.88,8.53,8.53,1201300.0,8.79,8.88,8.53,8.53,1201300.0
2020-03-18 13:20:00,8.53,8.69,8.4,8.42,2555950.0,8.53,8.69,8.4,8.42,2555950.0
2020-03-18 13:30:00,8.4,8.44,8.3,8.39,2942350.0,8.4,8.44,8.3,8.39,2942350.0
2020-03-18 13:40:00,8.4,8.62,8.35,8.45,2473050.0,8.4,8.62,8.35,8.45,2473050.0
2020-03-18 13:50:00,8.45,8.46,8.36,8.41,853600.0,8.45,8.46,8.36,8.41,853600.0
2020-03-18 14:00:00,8.4,8.5,8.36,8.5,429250.0,8.4,8.5,8.36,8.5,429250.0
2020-03-18 14:10:00,8.46,8.55,8.37,8.37,446000.0,8.46,8.55,8.37,8.37,446000.0
2020-03-18 14:20:00,8.38,8.5,8.36,8.5,547800.0,8.38,8.5,8.36,8.5,547800.0
2020-03-18 14:30:00,8.53,8.79,8.51,8.77,1008600.0,8.53,8.79,8.51,8.77,1008600.0
2020-03-18 14:40:00,8.78,8.99,8.77,8.91,1331000.0,8.78,8.99,8.77,8.91,1331000.0
2020-03-18 14:50:00,8.91,9.2,8.89,9.2,1408500.0,8.91,9.2,8.89,9.2,1408500.0
2020-03-18 15:00:00,9.26,9.4,9.01,9.04,1109000.0,9.26,9.4,9.01,9.04,1109000.0
2020-03-18 15:10:00,9.06,9.3,9.06,9.19,883200.0,9.06,9.3,9.06,9.19,883200.0
2020-03-18 15:20:00,9.18,9.2,9.05,9.05,663500.0,9.18,9.2,9.05,9.05,663500.0
2020-03-18 15:30:00,9.04,9.09,9.0,9.03,1448900.0,9.04,9.09,9.0,9.03,1448900.0
2020-03-18 15:40:00,9.02,9.13,9.0,9.05,1305400.0,9.02,9.13,9.0,9.05,1305400.0
2020-03-18 15:50:00,9.03,9.4,9.03,9.3,3367750.0,9.03,9.4,9.03,9.3,3367750.0
2020-03-19 09:30:00,9.12,9.27,9.01,9.23,3604900.0,9.12,9.27,9.01,9.23,3604900.0
2020-03-19 09:40:00,9.21,9.58,9.2,9.58,2359700.0,9.21,9.58,9.2,9.58,2359700.0
2020-03-19 09:50:00,9.6,10.2,9.59,10.15,1132150.0,9.6,10.2,9.59,10.15,1132150.0
2020-03-19 10:00:00,10.14,10.6,10.05,10.58,2234650.0,10.14,10.6,10.05,10.58,2234650.0
2020-03-19 10:10:00,10.57,11.0,10.5,10.72,2954500.0,10.57,11.0,10.5,10.72,2954500.0
2020-03-19 10:20:00,10.73,10.83,10.6,10.7,2070300.0,10.73,10.83,10.6,10.7,2070300.0
2020-03-19 10:30:00,10.73,10.9,10.72,10.83,1392700.0,10.73,10.9,10.72,10.83,1392700.0
2020-03-19 10:40:00,10.84,10.87,10.33,10.39,2567250.0,10.84,10.87,10.33,10.39,2567250.0
2020-03-19 10:50:00,10.37,10.4,10.18,10.18,1083050.0,10.37,10.4,10.18,10.18,1083050.0
2020-03-19 11:00:00,10.22,10.4,10.11,10.22,604200.0,10.22,10.4,10.11,10.22,604200.0
2020-03-19 11:10:00,10.23,10.25,10.0,10.19,1501450.0,10.23,10.25,10.0,10.19,1501450.0
2020-03-19 11:20:00,10.18,10.66,10.18,10.66,849550.0,10.18,10.66,10.18,10.66,849550.0
2020-03-19 11:30:00,10.66,10.66,10.4,10.41,568750.0,10.66,10.66,10.4,10.41,568750.0
2020-03-19 11:40:00,10.42,10.42,10.24,10.28,574050.0,10.42,10.42,10.24,10.28,574050.0
2020-03-19 11:50:00,10.3,10.3,10.22,10.22,395150.0,10.3,10.3,10.22,10.22,395150.0
2020-03-19 12:00:00,10.2,10.22,10.0,10.05,380000.0,10.2,10.22,10.0,10.05,380000.0
2020-03-19 12:10:00,10.04,10.13,10.0,10.07,703950.0,10.04,10.13,10.0,10.07,703950.0
2020-03-19 12:20:00,10.11,10.34,10.06,10.32,838800.0,10.11,10.34,10.06,10.32,838800.0
2020-03-19 12:30:00,10.33,10.34,10.08,10.16,523200.0,10.33,10.34,10.08,10.16,523200.0
2020-03-19 12:40:00,10.18,10.34,10.17,10.32,491600.0,10.18,10.34,10.17,10.32,491600.0
2020-03-19 12:50:00,10.32,10.38,10.22,10.25,453550.0,10.32,10.38,10.22,10.25,453550.0
2020-03-19 13:00:00,10.25,10.26,10.22,10.24,296450.0,10.25,10.26,10.22,10.24,296450.0
2020-03-19 13:10:00,10.24,10.28,10.19,10.23,334200.0,10.24,10.28,10.19,10.23,334200.0
2020-03-19 13:20:00,10.22,10.28,10.21,10.24,717050.0,10.22,10.28,10.21,10.24,717050.0
2020-03-19 13:30:00,10.24,10.5,10.23,10.48,580500.0,10.24,10.5,10.23,10.48,580500.0
2020-03-19 13:40:00,10.48,10.5,10.34,10.41,783650.0,10.48,10.5,10.34,10.41,783650.0
2020-03-19 13:50:00,10.43,10.8,10.42,10.76,1784850.0,10.43,10.8,10.42,10.76,1784850.0
2020-03-19 14:00:00,10.76,10.84,10.67,10.75,842000.0,10.76,10.84,10.67,10.75,842000.0
2020-03-19 14:10:00,10.76,10.96,10.71,10.96,981900.0,10.76,10.96,10.71,10.96,981900.0
2020-03-19 14:20:00,10.95,11.0,10.87,10.92,1015350.0,10.95,11.0,10.87,10.92,1015350.0
2020-03-19 14:30:00,10.92,11.0,10.9,11.0,608350.0,10.92,11.0,10.9,11.0,608350.0
2020-03-19 14:40:00,10.98,11.06,10.96,10.97,853450.0,10.98,11.06,10.96,10.97,853450.0
2020-03-19 14:50:00,10.96,11.0,10.88,10.98,914300.0,10.96,11.0,10.88,10.98,914300.0
2020-03-19 15:00:00,10.98,11.0,10.83,10.87,1276200.0,10.98,11.0,10.83,10.87,1276200.0
2020-03-19 15:10:00,10.85,10.94,10.84,10.9,716850.0,10.85,10.94,10.84,10.9,716850.0
2020-03-19 15:20:00,10.91,10.94,10.87,10.9,967650.0,10.91,10.94,10.87,10.9,967650.0
2020-03-19 15:30:00,10.9,10.9,10.72,10.76,633650.0,10.9,10.9,10.72,10.76,633650.0
2020-03-19 15:40:00,10.76,10.96,10.73,10.88,1019550.0,10.76,10.96,10.73,10.88,1019550.0
2020-03-19 15:50:00,10.88,10.88,10.72,10.73,4209300.0,10.88,10.88,10.72,10.73,4209300.0
2020-03-20 09:30:00,11.48,11.68,11.12,11.38,3551800.0,11.48,11.68,11.12,11.38,3551800.0
2020-03-20 09:40:00,11.36,11.4,11.04,11.28,2725900.0,11.36,11.4,11.04,11.28,2725900.0
2020-03-20 09:50:00,11.25,11.56,11.13,11.25,2458050.0,11.25,11.56,11.13,11.25,2458050.0
2020-03-20 10:00:00,11.34,11.49,11.26,11.38,1199900.0,11.34,11.49,11.26,11.38,1199900.0
2020-03-20 10:10:00,11.28,11.36,11.23,11.26,1472100.0,11.28,11.36,11.23,11.26,1472100.0
2020-03-20 10:20:00,11.24,11.4,11.2,11.37,1097450.0,11.24,11.4,11.2,11.37,1097450.0
2020-03-20 10:30:00,11.39,11.66,11.38,11.66,2491650.0,11.39,11.66,11.38,11.66,2491650.0
2020-03-20 10:40:00,11.66,11.66,11.43,11.48,657600.0,11.66,11.66,11.43,11.48,657600.0
2020-03-20 10:50:00,11.53,11.7,11.53,11.68,1049400.0,11.53,11.7,11.53,11.68,1049400.0
2020-03-20 11:00:00,11.66,11.94,11.51,11.85,2070450.0,11.66,11.94,11.51,11.85,2070450.0
2020-03-20 11:10:00,11.92,11.92,11.68,11.76,1116950.0,11.92,11.92,11.68,11.76,1116950.0
2020-03-20 11:20:00,11.72,11.72,11.4,11.55,2497050.0,11.72,11.72,11.4,11.55,2497050.0
2020-03-20 11:30:00,11.54,11.55,11.35,11.46,1776800.0,11.54,11.55,11.35,11.46,1776800.0
2020-03-20 11:40:00,11.45,11.46,11.3,11.41,1617100.0,11.45,11.46,11.3,11.41,1617100.0
2020-03-20 11:50:00,11.41,11.7,11.33,11.49,909500.0,11.41,11.7,11.33,11.49,909500.0
2020-03-20 12:00:00,11.46,11.65,11.32,11.35,1210600.0,11.46,11.65,11.32,11.35,1210600.0
2020-03-20 12:10:00,11.34,11.56,11.34,11.45,1837400.0,11.34,11.56,11.34,11.45,1837400.0
2020-03-20 12:20:00,11.45,11.52,11.3,11.4,3150400.0,11.45,11.52,11.3,11.4,3150400.0
2020-03-20 12:30:00,11.38,11.45,11.33,11.42,2478550.0,11.38,11.45,11.33,11.42,2478550.0
2020-03-20 12:40:00,11.4,11.42,11.22,11.31,1223550.0,11.4,11.42,11.22,11.31,1223550.0
2020-03-20 12:50:00,11.27,11.52,11.27,11.38,912350.0,11.27,11.52,11.27,11.38,912350.0
2020-03-20 13:00:00,11.4,11.48,11.37,11.47,258900.0,11.4,11.48,11.37,11.47,258900.0
2020-03-20 13:10:00,11.46,11.53,11.35,11.45,305350.0,11.46,11.53,11.35,11.45,305350.0
2020-03-20 13:20:00,11.45,11.5,11.34,11.39,488200.0,11.45,11.5,11.34,11.39,488200.0
2020-03-20 13:30:00,11.36,11.47,11.36,11.47,578900.0,11.36,11.47,11.36,11.47,578900.0
2020-03-20 13:40:00,11.45,11.49,11.4,11.45,635900.0,11.45,11.49,11.4,11.45,635900.0
2020-03-20 13:50:00,11.46,11.57,11.43,11.56,746550.0,11.46,11.57,11.43,11.56,746550.0
2020-03-20 14:00:00,11.56,11.58,11.44,11.51,563300.0,11.56,11.58,11.44,11.51,563300.0
2020-03-20 14:10:00,11.51,11.53,11.36,11.44,1752000.0,11.51,11.53,11.36,11.44,1752000.0
2020-03-20 14:20:00,11.41,11.45,11.21,11.32,911600.0,11.41,11.45,11.21,11.32,911600.0
2020-03-20 14:30:00,11.33,11.33,11.08,11.12,1337150.0,11.33,11.33,11.08,11.12,1337150.0
2020-03-20 14:40:00,11.12,11.34,11.08,11.34,1961450.0,11.12,11.34,11.08,11.34,1961450.0
2020-03-20 14:50:00,11.32,11.38,11.2,11.31,1168050.0,11.32,11.38,11.2,11.31,1168050.0
2020-03-20 15:00:00,11.3,11.33,11.18,11.29,1096700.0,11.3,11.33,11.18,11.29,1096700.0
2020-03-20 15:10:00,11.3,11.34,11.2,11.27,1232100.0,11.3,11.34,11.2,11.27,1232100.0
2020-03-20 15:20:00,11.28,11.44,11.23,11.44,1313300.0,11.28,11.44,11.23,11.44,1313300.0
2020-03-20 15:30:00,11.42,11.5,11.28,11.4,1431550.0,11.42,11.5,11.28,11.4,1431550.0
2020-03-20 15:40:00,11.4,11.45,11.2,11.2,2807900.0,11.4,11.45,11.2,11.2,2807900.0
2020-03-20 15:50:00,11.23,11.37,11.1,11.34,4410650.0,11.23,11.37,11.1,11.34,4410650.0
2020-03-23 09:30:00,11.23,11.6,11.02,11.24,2557150.0,11.23,11.6,11.02,11.24,2557150.0
2020-03-23 09:40:00,11.23,11.69,11.18,11.66,2573050.0,11.23,11.69,11.18,11.66,2573050.0
2020-03-23 09:50:00,11.61,12.05,11.5,11.94,2411700.0,11.61,12.05,11.5,11.94,2411700.0
2020-03-23 10:00:00,11.94,11.97,11.57,11.67,1714750.0,11.94,11.97,11.57,11.67,1714750.0
2020-03-23 10:10:00,11.69,11.94,11.64,11.74,1128650.0,11.69,11.94,11.64,11.74,1128650.0
2020-03-23 10:20:00,11.72,11.83,11.61,11.7,1487750.0,11.72,11.83,11.61,11.7,1487750.0
2020-03-23 10:30:00,11.69,11.76,11.46,11.58,1323350.0,11.69,11.76,11.46,11.58,1323350.0
2020-03-23 10:40:00,11.59,11.73,11.56,11.56,1352500.0,11.59,11.73,11.56,11.56,1352500.0
2020-03-23 10:50:00,11.56,11.62,11.43,11.49,1099850.0,11.56,11.62,11.43,11.49,1099850.0
2020-03-23 11:00:00,11.49,11.58,11.45,11.53,1278950.0,11.49,11.58,11.45,11.53,1278950.0
2020-03-23 11:10:00,11.52,11.6,11.3,11.41,1513600.0,11.52,11.6,11.3,11.41,1513600.0
2020-03-23 11:20:00,11.41,11.41,11.16,11.18,2085250.0,11.41,11.41,11.16,11.18,2085250.0
2020-03-23 11:30:00,11.18,11.32,11.17,11.21,1454550.0,11.18,11.32,11.17,11.21,1454550.0
2020-03-23 11:40:00,11.21,11.3,11.13,11.2,1056750.0,11.21,11.3,11.13,11.2,1056750.0
2020-03-23 11:50:00,11.25,11.36,11.2,11.31,1229400.0,11.25,11.36,11.2,11.31,1229400.0
2020-03-23 12:00:00,11.31,11.47,11.3,11.3,563550.0,11.31,11.47,11.3,11.3,563550.0
2020-03-23 12:10:00,11.29,11.56,11.27,11.49,1044350.0,11.29,11.56,11.27,11.49,1044350.0
2020-03-23 12:20:00,11.53,11.63,11.49,11.54,754650.0,11.53,11.63,11.49,11.54,754650.0
2020-03-23 12:30:00,11.52,11.6,11.4,11.58,481350.0,11.52,11.6,11.4,11.58,481350.0
2020-03-23 12:40:00,11.56,11.74,11.51,11.68,481200.0,11.56,11.74,11.51,11.68,481200.0
2020-03-23 12:50:00,11.69,11.89,11.66,11.84,925900.0,11.69,11.89,11.66,11.84,925900.0
2020-03-23 13:00:00,11.82,11.87,11.68,11.87,942200.0,11.82,11.87,11.68,11.87,942200.0
2020-03-23 13:10:00,11.87,11.99,11.83,11.93,904500.0,11.87,11.99,11.83,11.93,904500.0
2020-03-23 13:20:00,11.94,11.98,11.71,11.86,713050.0,11.94,11.98,11.71,11.86,713050.0
2020-03-23 13:30:00,11.82,11.83,11.62,11.63,633150.0,11.82,11.83,11.62,11.63,633150.0
2020-03-23 13:40:00,11.58,11.82,11.58,11.78,729800.0,11.58,11.82,11.58,11.78,729800.0
2020-03-23 13:50:00,11.78,11.83,11.53,11.6,490700.0,11.78,11.83,11.53,11.6,490700.0
2020-03-23 14:00:00,11.57,11.66,11.51,11.55,689500.0,11.57,11.66,11.51,11.55,689500.0
2020-03-23 14:10:00,11.56,11.76,11.56,11.67,341850.0,11.56,11.76,11.56,11.67,341850.0
2020-03-23 14:20:00,11.62,11.76,11.5,11.7,1252550.0,11.62,11.76,11.5,11.7,1252550.0
2020-03-23 14:30:00,11.53,11.7,11.53,11.61,325100.0,11.53,11.7,11.53,11.61,325100.0
2020-03-23 14:40:00,11.63,11.84,11.6,11.84,349700.0,11.63,11.84,11.6,11.84,349700.0
2020-03-23 14:50:00,11.78,11.79,11.64,11.75,419700.0,11.78,11.79,11.64,11.75,419700.0
2020-03-23 15:00:00,11.71,11.8,11.68,11.68,504200.0,11.71,11.8,11.68,11.68,504200.0
2020-03-23 15:10:00,11.68,11.72,11.6,11.6,1561200.0,11.68,11.72,11.6,11.6,1561200.0
2020-03-23 15:20:00,11.59,11.7,11.54,11.6,753650.0,11.59,11.7,11.54,11.6,753650.0
2020-03-23 15:30:00,11.6,11.74,11.58,11.7,1123200.0,11.6,11.74,11.58,11.7,1123200.0
2020-03-23 15:40:00,11.72,11.89,11.7,11.74,786150.0,11.72,11.89,11.7,11.74,786150.0
2020-03-23 15:50:00,11.74,11.94,11.7,11.81,2242000.0,11.74,11.94,11.7,11.81,2242000.0
2020-03-24 09:30:00,12.78,13.42,12.71,13.1,2309650.0,12.78,13.42,12.71,13.1,2309650.0
2020-03-24 09:40:00,13.02,13.2,12.96,13.0,1836000.0,13.02,13.2,12.96,13.0,1836000.0
2020-03-24 09:50:00,12.99,13.4,12.99,13.22,1469450.0,12.99,13.4,12.99,13.22,1469450.0
2020-03-24 10:00:00,13.22,13.5,13.2,13.41,1404150.0,13.22,13.5,13.2,13.41,1404150.0
2020-03-24 10:10:00,13.41,13.56,13.37,13.5,1448350.0,13.41,13.56,13.37,13.5,1448350.0
2020-03-24 10:20:00,13.5,13.81,13.46,13.74,2057050.0,13.5,13.81,13.46,13.74,2057050.0
2020-03-24 10:30:00,13.75,13.77,13.49,13.64,1343450.0,13.75,13.77,13.49,13.64,1343450.0
2020-03-24 10:40:00,13.64,13.64,13.24,13.29,1011900.0,13.64,13.64,13.24,13.29,1011900.0
2020-03-24 10:50:00,13.26,13.38,13.2,13.28,792000.0,13.26,13.38,13.2,13.28,792000.0
2020-03-24 11:00:00,13.27,13.49,13.26,13.39,998200.0,13.27,13.49,13.26,13.39,998200.0
2020-03-24 11:10:00,13.34,13.42,13.25,13.27,851450.0,13.34,13.42,13.25,13.27,851450.0
2020-03-24 11:20:00,13.28,13.33,13.22,13.24,1126800.0,13.28,13.33,13.22,13.24,1126800.0
2020-03-24 11:30:00,13.21,13.49,13.2,13.46,557550.0,13.21,13.49,13.2,13.46,557550.0
2020-03-24 11:40:00,13.49,13.56,13.22,13.3,612250.0,13.49,13.56,13.22,13.3,612250.0
2020-03-24 11:50:00,13.29,13.34,13.23,13.23,559300.0,13.29,13.34,13.23,13.23,559300.0
2020-03-24 12:00:00,13.29,13.36,13.24,13.24,341100.0,13.29,13.36,13.24,13.24,341100.0
2020-03-24 12:10:00,13.27,13.27,13.1,13.21,765100.0,13.27,13.27,13.1,13.21,765100.0
2020-03-24 12:20:00,13.24,13.36,13.21,13.3,459900.0,13.24,13.36,13.21,13.3,459900.0
2020-03-24 12:30:00,13.29,13.42,13.19,13.38,880500.0,13.29,13.42,13.19,13.38,880500.0
2020-03-24 12:40:00,13.37,13.39,13.26,13.31,427100.0,13.37,13.39,13.26,13.31,427100.0
2020-03-24 12:50:00,13.34,13.43,13.29,13.29,308250.0,13.34,13.43,13.29,13.29,308250.0
2020-03-24 13:00:00,13.28,13.32,13.09,13.09,922000.0,13.28,13.32,13.09,13.09,922000.0
2020-03-24 13:10:00,13.11,13.11,12.95,12.98,1053100.0,13.11,13.11,12.95,12.98,1053100.0
2020-03-24 13:20:00,12.94,13.17,12.85,13.17,703050.0,12.94,13.17,12.85,13.17,703050.0
2020-03-24 13:30:00,13.12,13.16,13.03,13.06,257500.0,13.12,13.16,13.03,13.06,257500.0
2020-03-24 13:40:00,13.08,13.12,12.98,12.98,372450.0,13.08,13.12,12.98,12.98,372450.0
2020-03-24 13:50:00,12.92,12.94,12.8,12.88,894150.0,12.92,12.94,12.8,12.88,894150.0
2020-03-24 14:00:00,12.86,12.92,12.6,12.61,551600.0,12.86,12.92,12.6,12.61,551600.0
2020-03-24 14:10:00,12.62,12.87,12.6,12.81,784050.0,12.62,12.87,12.6,12.81,784050.0
2020-03-24 14:20:00,12.84,12.94,12.8,12.86,587800.0,12.84,12.94,12.8,12.86,587800.0
2020-03-24 14:30:00,12.83,12.91,12.75,12.85,424450.0,12.83,12.91,12.75,12.85,424450.0
2020-03-24 14:40:00,12.87,12.87,12.69,12.69,379800.0,12.87,12.87,12.69,12.69,379800.0
2020-03-24 14:50:00,12.74,12.92,12.71,12.91,270300.0,12.74,12.92,12.71,12.91,270300.0
2020-03-24 15:00:00,12.88,12.9,12.7,12.87,853250.0,12.88,12.9,12.7,12.87,853250.0
2020-03-24 15:10:00,12.86,12.97,12.81,12.93,600650.0,12.86,12.97,12.81,12.93,600650.0
2020-03-24 15:20:00,12.91,13.15,12.91,13.09,924750.0,12.91,13.15,12.91,13.09,924750.0
2020-03-24 15:30:00,13.14,13.27,13.08,13.27,1058700.0,13.14,13.27,13.08,13.27,1058700.0
2020-03-24 15:40:00,13.27,13.4,13.19,13.24,1631150.0,13.27,13.4,13.19,13.24,1631150.0
2020-03-24 15:50:00,13.24,13.34,13.2,13.28,2723300.0,13.24,13.34,13.2,13.28,2723300.0
2020-03-25 09:30:00,13.7,13.89,13.35,13.83,1848050.0,13.7,13.89,13.35,13.83,1848050.0
2020-03-25 09:40:00,13.84,13.86,13.1,13.15,1258450.0,13.84,13.86,13.1,13.15,1258450.0
2020-03-25 09:50:00,13.16,13.16,12.5,12.63,1873700.0,13.16,13.16,12.5,12.63,1873700.0
2020-03-25 10:00:00,12.65,12.74,12.0,12.74,2023950.0,12.65,12.74,12.0,12.74,2023950.0
2020-03-25 10:10:00,12.78,13.0,12.54,12.89,1722850.0,12.78,13.0,12.54,12.89,1722850.0
2020-03-25 10:20:00,12.93,12.99,12.74,12.92,984150.0,12.93,12.99,12.74,12.92,984150.0
2020-03-25 10:30:00,12.94,13.15,12.94,13.08,886650.0,12.94,13.15,12.94,13.08,886650.0
2020-03-25 10:40:00,13.11,13.18,12.93,12.93,833950.0,13.11,13.18,12.93,12.93,833950.0
2020-03-25 10:50:00,12.98,13.27,12.93,13.24,263000.0,12.98,13.27,12.93,13.24,263000.0
2020-03-25 11:00:00,13.18,13.36,13.18,13.26,407500.0,13.18,13.36,13.18,13.26,407500.0
2020-03-25 11:10:00,13.29,13.29,13.05,13.16,411650.0,13.29,13.29,13.05,13.16,411650.0
2020-03-25 11:20:00,13.23,13.38,13.11,13.29,465050.0,13.23,13.38,13.11,13.29,465050.0
2020-03-25 11:30:00,13.31,13.56,13.31,13.45,937750.0,13.31,13.56,13.31,13.45,937750.0
2020-03-25 11:40:00,13.45,13.46,13.12,13.25,773850.0,13.45,13.46,13.12,13.25,773850.0
2020-03-25 11:50:00,13.18,13.2,12.98,13.03,260400.0,13.18,13.2,12.98,13.03,260400.0
2020-03-25 12:00:00,13.02,13.2,13.0,13.07,282650.0,13.02,13.2,13.0,13.07,282650.0
2020-03-25 12:10:00,13.08,13.23,13.07,13.18,212900.0,13.08,13.23,13.07,13.18,212900.0
2020-03-25 12:20:00,13.18,13.32,13.14,13.29,201700.0,13.18,13.32,13.14,13.29,201700.0
2020-03-25 12:30:00,13.27,13.4,13.18,13.35,505300.0,13.27,13.4,13.18,13.35,505300.0
2020-03-25 12:40:00,13.35,13.54,13.33,13.45,318800.0,13.35,13.54,13.33,13.45,318800.0
2020-03-25 12:50:00,13.45,13.52,13.27,13.42,371750.0,13.45,13.52,13.27,13.42,371750.0
2020-03-25 13:00:00,13.42,13.6,13.4,13.5,788300.0,13.42,13.6,13.4,13.5,788300.0
2020-03-25 13:10:00,13.57,13.64,13.51,13.62,982150.0,13.57,13.64,13.51,13.62,982150.0
2020-03-25 13:20:00,13.62,13.66,13.53,13.56,346250.0,13.62,13.66,13.53,13.56,346250.0
2020-03-25 13:30:00,13.53,13.58,13.33,13.49,541550.0,13.53,13.58,13.33,13.49,541550.0
2020-03-25 13:40:00,13.47,13.5,13.37,13.44,292500.0,13.47,13.5,13.37,13.44,292500.0
2020-03-25 13:50:00,13.42,13.42,13.04,13.06,440150.0,13.42,13.42,13.04,13.06,440150.0
2020-03-25 14:00:00,13.08,13.12,12.94,13.1,819100.0,13.08,13.12,12.94,13.1,819100.0
2020-03-25 14:10:00,13.26,13.4,13.19,13.32,415250.0,13.26,13.4,13.19,13.32,415250.0
2020-03-25 14:20:00,13.35,13.48,13.28,13.4,383950.0,13.35,13.48,13.28,13.4,383950.0
2020-03-25 14:30:00,13.4,13.4,13.2,13.31,360650.0,13.4,13.4,13.2,13.31,360650.0
2020-03-25 14:40:00,13.31,13.51,13.3,13.51,376300.0,13.31,13.51,13.3,13.51,376300.0
2020-03-25 14:50:00,13.47,13.63,13.37,13.51,651900.0,13.47,13.63,13.37,13.51,651900.0
2020-03-25 15:00:00,13.5,13.54,13.42,13.44,233350.0,13.5,13.54,13.42,13.44,233350.0
2020-03-25 15:10:00,13.44,13.47,13.36,13.44,667800.0,13.44,13.47,13.36,13.44,667800.0
2020-03-25 15:20:00,13.41,13.41,13.14,13.27,310500.0,13.41,13.41,13.14,13.27,310500.0
2020-03-25 15:30:00,13.25,13.44,13.25,13.39,456650.0,13.25,13.44,13.25,13.39,456650.0
2020-03-25 15:40:00,13.4,13.43,13.01,13.01,627300.0,13.4,13.43,13.01,13.01,627300.0
2020-03-25 15:50:00,13.01,13.12,12.9,13.0,1936600.0,13.01,13.12,12.9,13.0,1936600.0
2020-03-26 09:30:00,13.24,13.24,12.84,13.07,1944450.0,13.24,13.24,12.84,13.07,1944450.0
2020-03-26 09:40:00,13.09,13.12,12.76,12.88,1272050.0,13.09,13.12,12.76,12.88,1272050.0
2020-03-26 09:50:00,12.83,13.0,12.72,12.83,851050.0,12.83,13.0,12.72,12.83,851050.0
2020-03-26 10:00:00,12.82,13.07,12.77,12.95,912100.0,12.82,13.07,12.77,12.95,912100.0
2020-03-26 10:10:00,12.93,12.97,12.87,12.95,398250.0,12.93,12.97,12.87,12.95,398250.0
2020-03-26 10:20:00,12.96,13.03,12.91,12.98,589150.0,12.96,13.03,12.91,12.98,589150.0
2020-03-26 10:30:00,13.0,13.17,13.0,13.06,1065000.0,13.0,13.17,13.0,13.06,1065000.0
2020-03-26 10:40:00,13.07,13.08,12.9,12.94,1099750.0,13.07,13.08,12.9,12.94,1099750.0
2020-03-26 10:50:00,12.95,13.17,12.95,13.17,637400.0,12.95,13.17,12.95,13.17,637400.0
2020-03-26 11:00:00,13.14,13.18,13.03,13.09,359050.0,13.14,13.18,13.03,13.09,359050.0
2020-03-26 11:10:00,13.04,13.1,13.01,13.09,220650.0,13.04,13.1,13.01,13.09,220650.0
2020-03-26 11:20:00,13.1,13.1,12.98,13.03,219950.0,13.1,13.1,12.98,13.03,219950.0
2020-03-26 11:30:00,13.04,13.09,12.95,12.96,502450.0,13.04,13.09,12.95,12.96,502450.0
2020-03-26 11:40:00,12.97,13.04,12.94,13.02,360350.0,12.97,13.04,12.94,13.02,360350.0
2020-03-26 11:50:00,13.0,13.16,12.97,13.05,663350.0,13.0,13.16,12.97,13.05,663350.0
2020-03-26 12:00:00,13.02,13.16,13.02,13.03,426650.0,13.02,13.16,13.02,13.03,426650.0
2020-03-26 12:10:00,13.02,13.1,12.97,13.02,758850.0,13.02,13.1,12.97,13.02,758850.0
2020-03-26 12:20:00,13.02,13.26,13.0,13.26,743700.0,13.02,13.26,13.0,13.26,743700.0
2020-03-26 12:30:00,13.27,13.45,13.25,13.29,838550.0,13.27,13.45,13.25,13.29,838550.0
2020-03-26 12:40:00,13.29,13.33,13.24,13.3,252550.0,13.29,13.33,13.24,13.3,252550.0
2020-03-26 12:50:00,13.3,13.39,13.26,13.38,364900.0,13.3,13.39,13.26,13.38,364900.0
2020-03-26 13:00:00,13.38,13.43,13.24,13.24,623250.0,13.38,13.43,13.24,13.24,623250.0
2020-03-26 13:10:00,13.26,13.27,13.13,13.2,938900.0,13.26,13.27,13.13,13.2,938900.0
2020-03-26 13:20:00,13.19,13.29,13.04,13.2,853250.0,13.19,13.29,13.04,13.2,853250.0
2020-03-26 13:30:00,13.17,13.24,13.06,13.22,548650.0,13.17,13.24,13.06,13.22,548650.0
2020-03-26 13:40:00,13.25,13.25,13.19,13.21,133450.0,13.25,13.25,13.19,13.21,133450.0
2020-03-26 13:50:00,13.22,13.25,13.18,13.22,149100.0,13.22,13.25,13.18,13.22,149100.0
2020-03-26 14:00:00,13.22,13.26,13.06,13.14,528200.0,13.22,13.26,13.06,13.14,528200.0
2020-03-26 14:10:00,13.15,13.18,13.03,13.06,202800.0,13.15,13.18,13.03,13.06,202800.0
2020-03-26 14:20:00,13.08,13.16,13.07,13.09,358850.0,13.08,13.16,13.07,13.09,358850.0
2020-03-26 14:30:00,13.14,13.25,13.13,13.24,322550.0,13.14,13.25,13.13,13.24,322550.0
2020-03-26 14:40:00,13.24,13.25,13.16,13.19,128200.0,13.24,13.25,13.16,13.19,128200.0
2020-03-26 14:50:00,13.18,13.23,13.13,13.19,143700.0,13.18,13.23,13.13,13.19,143700.0
2020-03-26 15:00:00,13.14,13.15,13.06,13.1,168100.0,13.14,13.15,13.06,13.1,168100.0
2020-03-26 15:10:00,13.08,13.2,13.08,13.12,502600.0,13.08,13.2,13.08,13.12,502600.0
2020-03-26 15:20:00,13.09,13.19,13.05,13.13,316550.0,13.09,13.19,13.05,13.13,316550.0
2020-03-26 15:30:00,13.12,13.14,13.0,13.01,465500.0,13.12,13.14,13.0,13.01,465500.0
2020-03-26 15:40:00,13.05,13.05,12.92,12.97,517550.0,13.05,13.05,12.92,12.97,517550.0
2020-03-26 15:50:00,13.05,13.24,13.05,13.18,1274550.0,13.05,13.24,13.05,13.18,1274550.0
2020-03-27 09:30:00,12.49,12.7,12.36,12.49,1645500.0,12.49,12.7,12.36,12.49,1645500.0
2020-03-27 09:40:00,12.47,12.47,12.28,12.31,1531250.0,12.47,12.47,12.28,12.31,1531250.0
2020-03-27 09:50:00,12.3,12.7,12.3,12.61,3119000.0,12.3,12.7,12.3,12.61,3119000.0
2020-03-27 10:00:00,12.58,12.67,12.57,12.6,832350.0,12.58,12.67,12.57,12.6,832350.0
2020-03-27 10:10:00,12.63,12.68,12.5,12.51,748600.0,12.63,12.68,12.5,12.51,748600.0
2020-03-27 10:20:00,12.57,12.66,12.54,12.61,380750.0,12.57,12.66,12.54,12.61,380750.0
2020-03-27 10:30:00,12.62,12.63,12.39,12.41,662200.0,12.62,12.63,12.39,12.41,662200.0
2020-03-27 10:40:00,12.48,12.56,12.41,12.51,241750.0,12.48,12.56,12.41,12.51,241750.0
2020-03-27 10:50:00,12.5,12.52,12.42,12.47,130500.0,12.5,12.52,12.42,12.47,130500.0
2020-03-27 11:00:00,12.44,12.49,12.42,12.46,405350.0,12.44,12.49,12.42,12.46,405350.0
2020-03-27 11:10:00,12.49,12.75,12.49,12.69,1121550.0,12.49,12.75,12.49,12.69,1121550.0
2020-03-27 11:20:00,12.68,12.69,12.48,12.57,364000.0,12.68,12.69,12.48,12.57,364000.0
2020-03-27 11:30:00,12.52,12.59,12.51,12.59,337000.0,12.52,12.59,12.51,12.59,337000.0
2020-03-27 11:40:00,12.56,12.56,12.44,12.47,340250.0,12.56,12.56,12.44,12.47,340250.0
2020-03-27 11:50:00,12.49,12.54,12.44,12.45,106250.0,12.49,12.54,12.44,12.45,106250.0
2020-03-27 12:00:00,12.45,12.52,12.4,12.42,548100.0,12.45,12.52,12.4,12.42,548100.0
2020-03-27 12:10:00,12.44,12.52,12.42,12.47,125000.0,12.44,12.52,12.42,12.47,125000.0
2020-03-27 12:20:00,12.51,12.52,12.46,12.5,333100.0,12.51,12.52,12.46,12.5,333100.0
2020-03-27 12:30:00,12.47,12.5,12.44,12.49,240000.0,12.47,12.5,12.44,12.49,240000.0
2020-03-27 12:40:00,12.52,12.53,12.49,12.5,509400.0,12.52,12.53,12.49,12.5,509400.0
2020-03-27 12:50:00,12.51,12.55,12.42,12.47,491950.0,12.51,12.55,12.42,12.47,491950.0
2020-03-27 13:00:00,12.49,12.51,12.44,12.45,219500.0,12.49,12.51,12.44,12.45,219500.0
2020-03-27 13:10:00,12.45,12.52,12.38,12.4,431050.0,12.45,12.52,12.38,12.4,431050.0
2020-03-27 13:20:00,12.4,12.44,12.38,12.42,506050.0,12.4,12.44,12.38,12.42,506050.0
2020-03-27 13:30:00,12.41,12.52,12.38,12.49,439450.0,12.41,12.52,12.38,12.49,439450.0
2020-03-27 13:40:00,12.52,12.59,12.48,12.55,554450.0,12.52,12.59,12.48,12.55,554450.0
2020-03-27 13:50:00,12.56,12.56,12.45,12.47,213000.0,12.56,12.56,12.45,12.47,213000.0
2020-03-27 14:00:00,12.44,12.49,12.42,12.44,349250.0,12.44,12.49,12.42,12.44,349250.0
2020-03-27 14:10:00,12.43,12.48,12.43,12.43,269500.0,12.43,12.48,12.43,12.43,269500.0
2020-03-27 14:20:00,12.43,12.49,12.42,12.46,122450.0,12.43,12.49,12.42,12.46,122450.0
2020-03-27 14:30:00,12.46,12.58,12.44,12.56,172850.0,12.46,12.58,12.44,12.56,172850.0
2020-03-27 14:40:00,12.56,12.58,12.52,12.55,453350.0,12.56,12.58,12.52,12.55,453350.0
2020-03-27 14:50:00,12.54,12.68,12.54,12.67,762800.0,12.54,12.68,12.54,12.67,762800.0
2020-03-27 15:00:00,12.66,12.73,12.62,12.73,319500.0,12.66,12.73,12.62,12.73,319500.0
2020-03-27 15:10:00,12.71,12.72,12.59,12.72,541000.0,12.71,12.72,12.59,12.72,541000.0
2020-03-27 15:20:00,12.72,12.87,12.68,12.75,1227400.0,12.72,12.87,12.68,12.75,1227400.0
2020-03-27 15:30:00,12.77,12.86,12.71,12.79,1465650.0,12.77,12.86,12.71,12.79,1465650.0
2020-03-27 15:40:00,12.77,12.81,12.64,12.64,1397050.0,12.77,12.81,12.64,12.64,1397050.0
2020-03-27 15:50:00,12.64,12.73,12.54,12.7,2455900.0,12.64,12.73,12.54,12.7,2455900.0
2020-03-30 09:30:00,12.44,12.76,12.4,12.45,1371700.0,12.44,12.76,12.4,12.45,1371700.0
2020-03-30 09:40:00,12.42,12.55,12.42,12.5,328550.0,12.42,12.55,12.42,12.5,328550.0
2020-03-30 09:50:00,12.49,12.57,12.48,12.51,321150.0,12.49,12.57,12.48,12.51,321150.0
2020-03-30 10:00:00,12.52,12.53,12.45,12.47,333150.0,12.52,12.53,12.45,12.47,333150.0
2020-03-30 10:10:00,12.48,12.59,12.46,12.53,146250.0,12.48,12.59,12.46,12.53,146250.0
2020-03-30 10:20:00,12.52,12.63,12.5,12.59,376650.0,12.52,12.63,12.5,12.59,376650.0
2020-03-30 10:30:00,12.56,12.68,12.55,12.62,251400.0,12.56,12.68,12.55,12.62,251400.0
2020-03-30 10:40:00,12.61,12.72,12.61,12.67,250200.0,12.61,12.72,12.61,12.67,250200.0
2020-03-30 10:50:00,12.62,12.62,12.5,12.54,622850.0,12.62,12.62,12.5,12.54,622850.0
2020-03-30 11:00:00,12.54,12.72,12.51,12.65,526050.0,12.54,12.72,12.51,12.65,526050.0
2020-03-30 11:10:00,12.64,12.69,12.62,12.69,249400.0,12.64,12.69,12.62,12.69,249400.0
2020-03-30 11:20:00,12.69,12.7,12.62,12.7,360500.0,12.69,12.7,12.62,12.7,360500.0
2020-03-30 11:30:00,12.72,12.73,12.66,12.66,374000.0,12.72,12.73,12.66,12.66,374000.0
2020-03-30 11:40:00,12.68,12.76,12.66,12.74,406250.0,12.68,12.76,12.66,12.74,406250.0
2020-03-30 11:50:00,12.73,12.73,12.59,12.6,264250.0,12.73,12.73,12.59,12.6,264250.0
2020-03-30 12:00:00,12.58,12.63,12.53,12.54,420450.0,12.58,12.63,12.53,12.54,420450.0
2020-03-30 12:10:00,12.52,12.65,12.52,12.65,347400.0,12.52,12.65,12.52,12.65,347400.0
2020-03-30 12:20:00,12.63,12.66,12.56,12.64,232600.0,12.63,12.66,12.56,12.64,232600.0
2020-03-30 12:30:00,12.67,12.7,12.64,12.65,164900.0,12.67,12.7,12.64,12.65,164900.0
2020-03-30 12:40:00,12.67,12.67,12.58,12.6,85550.0,12.67,12.67,12.58,12.6,85550.0
2020-03-30 12:50:00,12.59,12.62,12.55,12.59,225550.0,12.59,12.62,12.55,12.59,225550.0
2020-03-30 13:00:00,12.55,12.57,12.5,12.54,194050.0,12.55,12.57,12.5,12.54,194050.0
2020-03-30 13:10:00,12.57,12.62,12.55,12.6,193000.0,12.57,12.62,12.55,12.6,193000.0
2020-03-30 13:20:00,12.61,12.66,12.6,12.62,103750.0,12.61,12.66,12.6,12.62,103750.0
2020-03-30 13:30:00,12.61,12.61,12.55,12.55,161050.0,12.61,12.61,12.55,12.55,161050.0
2020-03-30 13:40:00,12.54,12.58,12.51,12.58,125000.0,12.54,12.58,12.51,12.58,125000.0
2020-03-30 13:50:00,12.61,12.62,12.56,12.58,161950.0,12.61,12.62,12.56,12.58,161950.0
2020-03-30 14:00:00,12.59,12.64,12.59,12.63,143300.0,12.59,12.64,12.59,12.63,143300.0
2020-03-30 14:10:00,12.61,12.61,12.5,12.54,365450.0,12.61,12.61,12.5,12.54,365450.0
2020-03-30 14:20:00,12.55,12.62,12.53,12.61,366550.0,12.55,12.62,12.53,12.61,366550.0
2020-03-30 14:30:00,12.62,12.62,12.57,12.58,198750.0,12.62,12.62,12.57,12.58,198750.0
2020-03-30 14:40:00,12.58,12.61,12.57,12.61,223900.0,12.58,12.61,12.57,12.61,223900.0
2020-03-30 14:50:00,12.6,12.7,12.6,12.7,262350.0,12.6,12.7,12.6,12.7,262350.0
2020-03-30 15:00:00,12.7,12.84,12.69,12.81,700050.0,12.7,12.84,12.69,12.81,700050.0
2020-03-30 15:10:00,12.82,12.96,12.81,12.94,689350.0,12.82,12.96,12.81,12.94,689350.0
2020-03-30 15:20:00,12.9,12.96,12.82,12.84,522500.0,12.9,12.96,12.82,12.84,522500.0
2020-03-30 15:30:00,12.88,12.93,12.86,12.92,338800.0,12.88,12.93,12.86,12.92,338800.0
2020-03-30 15:40:00,12.9,12.94,12.82,12.84,531600.0,12.9,12.94,12.82,12.84,531600.0
2020-03-30 15:50:00,12.85,12.93,12.71,12.8,1124550.0,12.85,12.93,12.71,12.8,1124550.0
2020-03-31 09:30:00,12.69,12.8,12.5,12.59,1295750.0,12.69,12.8,12.5,12.59,1295750.0
2020-03-31 09:40:00,12.6,12.96,12.57,12.82,1092850.0,12.6,12.96,12.57,12.82,1092850.0
2020-03-31 09:50:00,12.89,13.06,12.74,12.91,994800.0,12.89,13.06,12.74,12.91,994800.0
2020-03-31 10:00:00,12.99,13.24,12.93,13.11,572000.0,12.99,13.24,12.93,13.11,572000.0
2020-03-31 10:10:00,13.16,13.37,13.16,13.27,807950.0,13.16,13.37,13.16,13.27,807950.0
2020-03-31 10:20:00,13.26,13.41,13.25,13.29,546850.0,13.26,13.41,13.25,13.29,546850.0
2020-03-31 10:30:00,13.27,13.38,13.26,13.37,631800.0,13.27,13.38,13.26,13.37,631800.0
2020-03-31 10:40:00,13.37,13.39,13.18,13.26,228550.0,13.37,13.39,13.18,13.26,228550.0
2020-03-31 10:50:00,13.26,13.34,13.23,13.26,195000.0,13.26,13.34,13.23,13.26,195000.0
2020-03-31 11:00:00,13.25,13.28,13.19,13.24,202700.0,13.25,13.28,13.19,13.24,202700.0
2020-03-31 11:10:00,13.22,13.28,13.1,13.1,248650.0,13.22,13.28,13.1,13.1,248650.0
2020-03-31 11:20:00,13.14,13.24,13.14,13.2,347300.0,13.14,13.24,13.14,13.2,347300.0
2020-03-31 11:30:00,13.23,13.34,13.23,13.33,375800.0,13.23,13.34,13.23,13.33,375800.0
2020-03-31 11:40:00,13.32,13.38,13.28,13.35,274650.0,13.32,13.38,13.28,13.35,274650.0
2020-03-31 11:50:00,13.35,13.4,13.33,13.33,362100.0,13.35,13.4,13.33,13.33,362100.0
2020-03-31 12:00:00,13.34,13.4,13.3,13.4,471100.0,13.34,13.4,13.3,13.4,471100.0
2020-03-31 12:10:00,13.39,13.42,13.3,13.3,267700.0,13.39,13.42,13.3,13.3,267700.0
2020-03-31 12:20:00,13.28,13.28,13.11,13.16,385100.0,13.28,13.28,13.11,13.16,385100.0
2020-03-31 12:30:00,13.2,13.23,13.11,13.11,456150.0,13.2,13.23,13.11,13.11,456150.0
2020-03-31 12:40:00,13.14,13.28,13.13,13.2,313800.0,13.14,13.28,13.13,13.2,313800.0
2020-03-31 12:50:00,13.18,13.2,13.15,13.17,364550.0,13.18,13.2,13.15,13.17,364550.0
2020-03-31 13:00:00,13.17,13.32,13.16,13.32,348250.0,13.17,13.32,13.16,13.32,348250.0
2020-03-31 13:10:00,13.32,13.32,13.23,13.23,194300.0,13.32,13.32,13.23,13.23,194300.0
2020-03-31 13:20:00,13.2,13.24,13.14,13.16,531950.0,13.2,13.24,13.14,13.16,531950.0
2020-03-31 13:30:00,13.13,13.26,13.12,13.21,450050.0,13.13,13.26,13.12,13.21,450050.0
2020-03-31 13:40:00,13.21,13.33,13.18,13.32,594900.0,13.21,13.33,13.18,13.32,594900.0
2020-03-31 13:50:00,13.35,13.38,13.24,13.37,397850.0,13.35,13.38,13.24,13.37,397850.0
2020-03-31 14:00:00,13.33,13.5,13.33,13.44,495900.0,13.33,13.5,13.33,13.44,495900.0
2020-03-31 14:10:00,13.42,13.42,13.25,13.32,122050.0,13.42,13.42,13.25,13.32,122050.0
2020-03-31 14:20:00,13.38,13.41,13.35,13.38,194000.0,13.38,13.41,13.35,13.38,194000.0
2020-03-31 14:30:00,13.4,13.46,13.35,13.44,365400.0,13.4,13.46,13.35,13.44,365400.0
2020-03-31 14:40:00,13.43,13.46,13.3,13.3,656950.0,13.43,13.46,13.3,13.3,656950.0
2020-03-31 14:50:00,13.31,13.37,13.27,13.31,351450.0,13.31,13.37,13.27,13.31,351450.0
2020-03-31 15:00:00,13.34,13.38,13.26,13.26,294350.0,13.34,13.38,13.26,13.26,294350.0
2020-03-31 15:10:00,13.28,13.29,13.12,13.12,630050.0,13.28,13.29,13.12,13.12,630050.0
2020-03-31 15:20:00,13.13,13.16,13.04,13.1,485350.0,13.13,13.16,13.04,13.1,485350.0
2020-03-31 15:30:00,13.12,13.21,13.09,13.2,605450.0,13.12,13.21,13.09,13.2,605450.0
2020-03-31 15:40:00,13.2,13.36,13.17,13.22,1143600.0,13.2,13.36,13.17,13.22,1143600.0
2020-03-31 15:50:00,13.17,13.26,13.11,13.15,2721250.0,13.17,13.26,13.11,13.15,2721250.0
2020-04-01 09:30:00,12.6,12.9,12.44,12.61,1281600.0,12.6,12.9,12.44,12.61,1281600.0
2020-04-01 09:40:00,12.66,12.69,12.44,12.52,1006000.0,12.66,12.69,12.44,12.52,1006000.0
2020-04-01 09:50:00,12.54,12.54,12.46,12.52,580200.0,12.54,12.54,12.46,12.52,580200.0
2020-04-01 10:00:00,12.56,12.56,12.38,12.5,779750.0,12.56,12.56,12.38,12.5,779750.0
2020-04-01 10:10:00,12.5,12.53,12.44,12.46,597500.0,12.5,12.53,12.44,12.46,597500.0
2020-04-01 10:20:00,12.51,12.53,12.4,12.45,835300.0,12.51,12.53,12.4,12.45,835300.0
2020-04-01 10:30:00,12.42,12.46,12.35,12.39,517600.0,12.42,12.46,12.35,12.39,517600.0
2020-04-01 10:40:00,12.39,12.47,12.35,12.45,236300.0,12.39,12.47,12.35,12.45,236300.0
2020-04-01 10:50:00,12.44,12.46,12.38,12.38,282500.0,12.44,12.46,12.38,12.38,282500.0
2020-04-01 11:00:00,12.39,12.49,12.36,12.47,324350.0,12.39,12.49,12.36,12.47,324350.0
2020-04-01 11:10:00,12.48,12.58,12.46,12.49,445400.0,12.48,12.58,12.46,12.49,445400.0
2020-04-01 11:20:00,12.48,12.53,12.41,12.45,225150.0,12.48,12.53,12.41,12.45,225150.0
2020-04-01 11:30:00,12.42,12.44,12.34,12.34,526900.0,12.42,12.44,12.34,12.34,526900.0
2020-04-01 11:40:00,12.36,12.4,12.3,12.33,605250.0,12.36,12.4,12.3,12.33,605250.0
2020-04-01 11:50:00,12.33,12.38,12.3,12.34,476600.0,12.33,12.38,12.3,12.34,476600.0
2020-04-01 12:00:00,12.33,12.37,12.28,12.3,649550.0,12.33,12.37,12.28,12.3,649550.0
2020-04-01 12:10:00,12.29,12.46,12.27,12.46,962100.0,12.29,12.46,12.27,12.46,962100.0
2020-04-01 12:20:00,12.43,12.44,12.35,12.4,387750.0,12.43,12.44,12.35,12.4,387750.0
2020-04-01 12:30:00,12.4,12.43,12.34,12.37,161500.0,12.4,12.43,12.34,12.37,161500.0
2020-04-01 12:40:00,12.38,12.43,12.21,12.22,790550.0,12.38,12.43,12.21,12.22,790550.0
2020-04-01 12:50:00,12.21,12.22,12.15,12.15,922200.0,12.21,12.22,12.15,12.15,922200.0
2020-04-01 13:00:00,12.15,12.26,12.12,12.2,285350.0,12.15,12.26,12.12,12.2,285350.0
2020-04-01 13:10:00,12.21,12.26,12.18,12.22,335000.0,12.21,12.26,12.18,12.22,335000.0
2020-04-01 13:20:00,12.25,12.31,12.16,12.16,494000.0,12.25,12.31,12.16,12.16,494000.0
2020-04-01 13:30:00,12.21,12.26,12.15,12.24,182650.0,12.21,12.26,12.15,12.24,182650.0
2020-04-01 13:40:00,12.27,12.38,12.25,12.28,329600.0,12.27,12.38,12.25,12.28,329600.0
2020-04-01 13:50:00,12.24,12.31,12.22,12.31,250000.0,12.24,12.31,12.22,12.31,250000.0
2020-04-01 14:00:00,12.27,12.4,12.26,12.34,349750.0,12.27,12.4,12.26,12.34,349750.0
2020-04-01 14:10:00,12.33,12.33,12.19,12.21,373900.0,12.33,12.33,12.19,12.21,373900.0
2020-04-01 14:20:00,12.21,12.21,12.11,12.18,1009100.0,12.21,12.21,12.11,12.18,1009100.0
2020-04-01 14:30:00,12.15,12.2,12.11,12.2,292550.0,12.15,12.2,12.11,12.2,292550.0
2020-04-01 14:40:00,12.18,12.18,12.12,12.13,301300.0,12.18,12.18,12.12,12.13,301300.0
2020-04-01 14:50:00,12.13,12.13,12.1,12.11,250100.0,12.13,12.13,12.1,12.11,250100.0
2020-04-01 15:00:00,12.11,12.16,12.1,12.12,442850.0,12.11,12.16,12.1,12.12,442850.0
2020-04-01 15:10:00,12.12,12.17,12.08,12.17,598450.0,12.12,12.17,12.08,12.17,598450.0
2020-04-01 15:20:00,12.16,12.17,12.09,12.11,408600.0,12.16,12.17,12.09,12.11,408600.0
2020-04-01 15:30:00,12.11,12.15,12.09,12.09,941650.0,12.11,12.15,12.09,12.09,941650.0
2020-04-01 15:40:00,12.1,12.39,12.08,12.31,1604900.0,12.1,12.39,12.08,12.31,1604900.0
2020-04-01 15:50:00,12.3,12.53,12.28,12.39,3509800.0,12.3,12.53,12.28,12.39,3509800.0
2020-04-02 09:30:00,12.15,12.5,12.11,12.27,823900.0,12.15,12.5,12.11,12.27,823900.0
2020-04-02 09:40:00,12.25,12.3,12.02,12.05,800000.0,12.25,12.3,12.02,12.05,800000.0
2020-04-02 09:50:00,12.05,12.24,12.04,12.18,335200.0,12.05,12.24,12.04,12.18,335200.0
2020-04-02 10:00:00,12.16,12.22,12.08,12.18,288300.0,12.16,12.22,12.08,12.18,288300.0
2020-04-02 10:10:00,12.2,12.27,12.14,12.27,276450.0,12.2,12.27,12.14,12.27,276450.0
2020-04-02 10:20:00,12.26,12.32,12.18,12.24,355450.0,12.26,12.32,12.18,12.24,355450.0
2020-04-02 10:30:00,12.26,12.69,12.26,12.56,1170550.0,12.26,12.69,12.26,12.56,1170550.0
2020-04-02 10:40:00,12.58,12.58,12.38,12.43,406400.0,12.58,12.58,12.38,12.43,406400.0
2020-04-02 10:50:00,12.5,12.58,12.4,12.53,606100.0,12.5,12.58,12.4,12.53,606100.0
2020-04-02 11:00:00,12.46,12.58,12.4,12.58,685900.0,12.46,12.58,12.4,12.58,685900.0
2020-04-02 11:10:00,12.58,12.64,12.48,12.53,1035500.0,12.58,12.64,12.48,12.53,1035500.0
2020-04-02 11:20:00,12.54,12.56,12.32,12.42,899600.0,12.54,12.56,12.32,12.42,899600.0
2020-04-02 11:30:00,12.42,12.5,12.29,12.35,265600.0,12.42,12.5,12.29,12.35,265600.0
2020-04-02 11:40:00,12.36,12.65,12.36,12.6,959100.0,12.36,12.65,12.36,12.6,959100.0
2020-04-02 11:50:00,12.6,12.64,12.54,12.63,463850.0,12.6,12.64,12.54,12.63,463850.0
2020-04-02 12:00:00,12.57,12.62,12.54,12.6,314800.0,12.57,12.62,12.54,12.6,314800.0
2020-04-02 12:10:00,12.55,12.62,12.5,12.58,783550.0,12.55,12.62,12.5,12.58,783550.0
2020-04-02 12:20:00,12.6,12.62,12.52,12.55,261300.0,12.6,12.62,12.52,12.55,261300.0
2020-04-02 12:30:00,12.5,12.55,12.42,12.51,394200.0,12.5,12.55,12.42,12.51,394200.0
2020-04-02 12:40:00,12.54,12.62,12.48,12.54,224800.0,12.54,12.62,12.48,12.54,224800.0
2020-04-02 12:50:00,12.5,12.51,12.42,12.45,163300.0,12.5,12.51,12.42,12.45,163300.0
2020-04-02 13:00:00,12.45,12.47,12.4,12.42,380100.0,12.45,12.47,12.4,12.42,380100.0
2020-04-02 13:10:00,12.44,12.44,12.22,12.22,457000.0,12.44,12.44,12.22,12.22,457000.0
2020-04-02 13:20:00,12.22,12.3,12.2,12.21,257400.0,12.22,12.3,12.2,12.21,257400.0
2020-04-02 13:30:00,12.2,12.24,12.18,12.22,307500.0,12.2,12.24,12.18,12.22,307500.0
2020-04-02 13:40:00,12.2,12.31,12.19,12.25,397500.0,12.2,12.31,12.19,12.25,397500.0
2020-04-02 13:50:00,12.27,12.37,12.24,12.24,247200.0,12.27,12.37,12.24,12.24,247200.0
2020-04-02 14:00:00,12.24,12.26,12.2,12.23,255500.0,12.24,12.26,12.2,12.23,255500.0
2020-04-02 14:10:00,12.2,12.28,12.2,12.21,268250.0,12.2,12.28,12.2,12.21,268250.0
2020-04-02 14:20:00,12.21,12.29,12.18,12.29,562450.0,12.21,12.29,12.18,12.29,562450.0
2020-04-02 14:30:00,12.28,12.33,12.21,12.33,270500.0,12.28,12.33,12.21,12.33,270500.0
2020-04-02 14:40:00,12.33,12.36,12.26,12.29,328900.0,12.33,12.36,12.26,12.29,328900.0
2020-04-02 14:50:00,12.31,12.44,12.29,12.43,618650.0,12.31,12.44,12.29,12.43,618650.0
2020-04-02 15:00:00,12.43,12.48,12.28,12.33,228250.0,12.43,12.48,12.28,12.33,228250.0
2020-04-02 15:10:00,12.38,12.4,12.34,12.34,198450.0,12.38,12.4,12.34,12.34,198450.0
2020-04-02 15:20:00,12.33,12.41,12.3,12.33,260450.0,12.33,12.41,12.3,12.33,260450.0
2020-04-02 15:30:00,12.33,12.42,12.3,12.35,543350.0,12.33,12.42,12.3,12.35,543350.0
2020-04-02 15:40:00,12.34,12.53,12.34,12.51,715950.0,12.34,12.53,12.34,12.51,715950.0
2020-04-02 15:50:00,12.51,12.64,12.51,12.61,1698950.0,12.51,12.64,12.51,12.61,1698950.0
2020-04-03 09:30:00,12.62,12.89,12.58,12.67,1515500.0,12.62,12.89,12.58,12.67,1515500.0
2020-04-03 09:40:00,12.64,12.88,12.64,12.8,973650.0,12.64,12.88,12.64,12.8,973650.0
2020-04-03 09:50:00,12.76,12.87,12.67,12.81,906900.0,12.76,12.87,12.67,12.81,906900.0
2020-04-03 10:00:00,12.83,12.9,12.75,12.84,779250.0,12.83,12.9,12.75,12.84,779250.0
2020-04-03 10:10:00,12.83,12.87,12.67,12.67,993650.0,12.83,12.87,12.67,12.67,993650.0
2020-04-03 10:20:00,12.68,12.76,12.63,12.7,1099950.0,12.68,12.76,12.63,12.7,1099950.0
2020-04-03 10:30:00,12.71,12.78,12.63,12.69,1506500.0,12.71,12.78,12.63,12.69,1506500.0
2020-04-03 10:40:00,12.71,12.74,12.65,12.69,834050.0,12.71,12.74,12.65,12.69,834050.0
2020-04-03 10:50:00,12.67,12.74,12.42,12.43,1619350.0,12.67,12.74,12.42,12.43,1619350.0
2020-04-03 11:00:00,12.41,12.56,12.41,12.44,259100.0,12.41,12.56,12.41,12.44,259100.0
2020-04-03 11:10:00,12.45,12.45,12.35,12.38,388800.0,12.45,12.45,12.35,12.38,388800.0
2020-04-03 11:20:00,12.4,12.42,12.29,12.31,1300800.0,12.4,12.42,12.29,12.31,1300800.0
2020-04-03 11:30:00,12.31,12.33,12.28,12.32,308900.0,12.31,12.33,12.28,12.32,308900.0
2020-04-03 11:40:00,12.32,12.33,12.19,12.2,849500.0,12.32,12.33,12.19,12.2,849500.0
2020-04-03 11:50:00,12.2,12.2,12.12,12.14,383350.0,12.2,12.2,12.12,12.14,383350.0
2020-04-03 12:00:00,12.13,12.19,12.13,12.14,475850.0,12.13,12.19,12.13,12.14,475850.0
2020-04-03 12:10:00,12.13,12.15,12.06,12.12,557500.0,12.13,12.15,12.06,12.12,557500.0
2020-04-03 12:20:00,12.12,12.16,12.06,12.12,224950.0,12.12,12.16,12.06,12.12,224950.0
2020-04-03 12:30:00,12.14,12.2,12.11,12.18,305600.0,12.14,12.2,12.11,12.18,305600.0
2020-04-03 12:40:00,12.18,12.25,12.08,12.18,729150.0,12.18,12.25,12.08,12.18,729150.0
2020-04-03 12:50:00,12.18,12.22,12.16,12.17,174600.0,12.18,12.22,12.16,12.17,174600.0
2020-04-03 13:00:00,12.17,12.21,12.14,12.19,141550.0,12.17,12.21,12.14,12.19,141550.0
2020-04-03 13:10:00,12.19,12.21,12.13,12.21,302500.0,12.19,12.21,12.13,12.21,302500.0
2020-04-03 13:20:00,12.21,12.21,12.07,12.09,504400.0,12.21,12.21,12.07,12.09,504400.0
2020-04-03 13:30:00,12.08,12.17,12.04,12.11,593950.0,12.08,12.17,12.04,12.11,593950.0
2020-04-03 13:40:00,12.11,12.12,12.04,12.08,815700.0,12.11,12.12,12.04,12.08,815700.0
2020-04-03 13:50:00,12.08,12.1,12.01,12.04,563400.0,12.08,12.1,12.01,12.04,563400.0
2020-04-03 14:00:00,12.04,12.1,12.01,12.04,251050.0,12.04,12.1,12.01,12.04,251050.0
2020-04-03 14:10:00,12.03,12.04,12.0,12.03,362400.0,12.03,12.04,12.0,12.03,362400.0
2020-04-03 14:20:00,12.02,12.13,12.02,12.13,347250.0,12.02,12.13,12.02,12.13,347250.0
2020-04-03 14:30:00,12.11,12.11,12.04,12.07,406150.0,12.11,12.11,12.04,12.07,406150.0
2020-04-03 14:40:00,12.06,12.14,12.04,12.11,296300.0,12.06,12.14,12.04,12.11,296300.0
2020-04-03 14:50:00,12.1,12.4,12.1,12.38,890700.0,12.1,12.4,12.1,12.38,890700.0
2020-04-03 15:00:00,12.39,12.45,12.23,12.31,1013150.0,12.39,12.45,12.23,12.31,1013150.0
2020-04-03 15:10:00,12.3,12.4,12.28,12.37,359750.0,12.3,12.4,12.28,12.37,359750.0
2020-04-03 15:20:00,12.38,12.4,12.26,12.33,430500.0,12.38,12.4,12.26,12.33,430500.0
2020-04-03 15:30:00,12.33,12.37,12.26,12.29,547550.0,12.33,12.37,12.26,12.29,547550.0
2020-04-03 15:40:00,12.29,12.3,12.16,12.22,716950.0,12.29,12.3,12.16,12.22,716950.0
2020-04-03 15:50:00,12.23,12.3,12.19,12.22,2029450.0,12.23,12.3,12.19,12.22,2029450.0
2020-04-06 09:30:00,12.65,12.76,12.6,12.72,2508900.0,12.65,12.76,12.6,12.72,2508900.0
2020-04-06 09:40:00,12.72,12.8,12.66,12.77,582000.0,12.72,12.8,12.66,12.77,582000.0
2020-04-06 09:50:00,12.75,13.0,12.75,12.97,965200.0,12.75,13.0,12.75,12.97,965200.0
2020-04-06 10:00:00,12.94,13.09,12.91,12.99,991150.0,12.94,13.09,12.91,12.99,991150.0
2020-04-06 10:10:00,12.99,13.07,12.98,13.06,567250.0,12.99,13.07,12.98,13.06,567250.0
2020-04-06 10:20:00,13.05,13.17,12.98,13.07,513950.0,13.05,13.17,12.98,13.07,513950.0
2020-04-06 10:30:00,13.02,13.02,12.84,12.92,677550.0,13.02,13.02,12.84,12.92,677550.0
2020-04-06 10:40:00,12.9,12.91,12.87,12.9,197850.0,12.9,12.91,12.87,12.9,197850.0
2020-04-06 10:50:00,12.91,13.02,12.91,12.96,338000.0,12.91,13.02,12.91,12.96,338000.0
2020-04-06 11:00:00,12.91,12.95,12.86,12.91,370700.0,12.91,12.95,12.86,12.91,370700.0
2020-04-06 11:10:00,12.9,12.97,12.87,12.91,460950.0,12.9,12.97,12.87,12.91,460950.0
2020-04-06 11:20:00,12.9,13.08,12.89,13.08,458200.0,12.9,13.08,12.89,13.08,458200.0
2020-04-06 11:30:00,13.06,13.14,13.01,13.08,1158800.0,13.06,13.14,13.01,13.08,1158800.0
2020-04-06 11:40:00,13.02,13.14,13.02,13.14,498600.0,13.02,13.14,13.02,13.14,498600.0
2020-04-06 11:50:00,13.14,13.16,13.06,13.07,827150.0,13.14,13.16,13.06,13.07,827150.0
2020-04-06 12:00:00,13.1,13.19,13.1,13.14,301450.0,13.1,13.19,13.1,13.14,301450.0
2020-04-06 12:10:00,13.17,13.22,13.1,13.2,394700.0,13.17,13.22,13.1,13.2,394700.0
2020-04-06 12:20:00,13.22,13.34,13.22,13.31,444800.0,13.22,13.34,13.22,13.31,444800.0
2020-04-06 12:30:00,13.29,13.43,13.28,13.41,739000.0,13.29,13.43,13.28,13.41,739000.0
2020-04-06 12:40:00,13.41,13.41,13.34,13.4,559750.0,13.41,13.41,13.34,13.4,559750.0
2020-04-06 12:50:00,13.38,13.42,13.32,13.39,380250.0,13.38,13.42,13.32,13.39,380250.0
2020-04-06 13:00:00,13.39,13.4,13.33,13.33,246700.0,13.39,13.4,13.33,13.33,246700.0
2020-04-06 13:10:00,13.38,13.44,13.38,13.4,300550.0,13.38,13.44,13.38,13.4,300550.0
2020-04-06 13:20:00,13.39,13.42,13.39,13.4,225250.0,13.39,13.42,13.39,13.4,225250.0
2020-04-06 13:30:00,13.4,13.46,13.35,13.46,349000.0,13.4,13.46,13.35,13.46,349000.0
2020-04-06 13:40:00,13.46,13.49,13.43,13.48,494400.0,13.46,13.49,13.43,13.48,494400.0
2020-04-06 13:50:00,13.49,13.52,13.46,13.5,514450.0,13.49,13.52,13.46,13.5,514450.0
2020-04-06 14:00:00,13.5,13.5,13.35,13.36,439650.0,13.5,13.5,13.35,13.36,439650.0
2020-04-06 14:10:00,13.35,13.42,13.34,13.42,348900.0,13.35,13.42,13.34,13.42,348900.0
2020-04-06 14:20:00,13.42,13.43,13.33,13.36,162500.0,13.42,13.43,13.33,13.36,162500.0
2020-04-06 14:30:00,13.36,13.39,13.24,13.38,507750.0,13.36,13.39,13.24,13.38,507750.0
2020-04-06 14:40:00,13.38,13.41,13.3,13.38,216050.0,13.38,13.41,13.3,13.38,216050.0
2020-04-06 14:50:00,13.38,13.41,13.32,13.41,270350.0,13.38,13.41,13.32,13.41,270350.0
2020-04-06 15:00:00,13.4,13.53,13.39,13.52,466550.0,13.4,13.53,13.39,13.52,466550.0
2020-04-06 15:10:00,13.5,13.52,13.41,13.41,411100.0,13.5,13.52,13.41,13.41,411100.0
2020-04-06 15:20:00,13.42,13.53,13.42,13.5,843100.0,13.42,13.53,13.42,13.5,843100.0
2020-04-06 15:30:00,13.48,13.73,13.48,13.73,1507100.0,13.48,13.73,13.48,13.73,1507100.0
2020-04-06 15:40:00,13.74,13.88,13.71,13.82,1841650.0,13.74,13.88,13.71,13.82,1841650.0
2020-04-06 15:50:00,13.82,14.15,13.79,13.8,4973600.0,13.82,14.15,13.79,13.8,4973600.0
2020-04-07 09:30:00,15.0,15.13,14.1,14.11,3639650.0,15.0,15.13,14.1,14.11,3639650.0
2020-04-07 09:40:00,14.2,14.5,14.16,14.3,1165250.0,14.2,14.5,14.16,14.3,1165250.0
2020-04-07 09:50:00,14.33,14.6,14.28,14.46,1420200.0,14.33,14.6,14.28,14.46,1420200.0
2020-04-07 10:00:00,14.56,14.6,14.17,14.25,1245800.0,14.56,14.6,14.17,14.25,1245800.0
2020-04-07 10:10:00,14.19,14.22,13.95,14.08,1612950.0,14.19,14.22,13.95,14.08,1612950.0
2020-04-07 10:20:00,14.07,14.15,13.83,13.93,718300.0,14.07,14.15,13.83,13.93,718300.0
2020-04-07 10:30:00,13.93,14.03,13.81,13.89,809750.0,13.93,14.03,13.81,13.89,809750.0
2020-04-07 10:40:00,13.89,13.9,13.54,13.64,1115550.0,13.89,13.9,13.54,13.64,1115550.0
2020-04-07 10:50:00,13.63,13.8,13.49,13.74,1190950.0,13.63,13.8,13.49,13.74,1190950.0
2020-04-07 11:00:00,13.74,13.99,13.72,13.94,859050.0,13.74,13.99,13.72,13.94,859050.0
2020-04-07 11:10:00,13.95,14.1,13.93,13.94,813350.0,13.95,14.1,13.93,13.94,813350.0
2020-04-07 11:20:00,13.94,14.06,13.86,14.05,434250.0,13.94,14.06,13.86,14.05,434250.0
2020-04-07 11:30:00,14.08,14.22,14.0,14.21,781900.0,14.08,14.22,14.0,14.21,781900.0
2020-04-07 11:40:00,14.26,14.26,14.11,14.18,556400.0,14.26,14.26,14.11,14.18,556400.0
2020-04-07 11:50:00,14.16,14.19,14.08,14.09,285550.0,14.16,14.19,14.08,14.09,285550.0
2020-04-07 12:00:00,14.08,14.15,14.05,14.12,437250.0,14.08,14.15,14.05,14.12,437250.0
2020-04-07 12:10:00,14.12,14.17,14.06,14.16,410750.0,14.12,14.17,14.06,14.16,410750.0
2020-04-07 12:20:00,14.19,14.23,14.12,14.16,610600.0,14.19,14.23,14.12,14.16,610600.0
2020-04-07 12:30:00,14.16,14.2,14.07,14.09,808750.0,14.16,14.2,14.07,14.09,808750.0
2020-04-07 12:40:00,14.08,14.13,13.99,14.13,631200.0,14.08,14.13,13.99,14.13,631200.0
2020-04-07 12:50:00,14.11,14.18,14.0,14.04,625900.0,14.11,14.18,14.0,14.04,625900.0
2020-04-07 13:00:00,14.03,14.07,14.03,14.04,165000.0,14.03,14.07,14.03,14.04,165000.0
2020-04-07 13:10:00,14.07,14.07,13.98,14.02,409900.0,14.07,14.07,13.98,14.02,409900.0
2020-04-07 13:20:00,14.02,14.04,13.94,14.03,221950.0,14.02,14.04,13.94,14.03,221950.0
2020-04-07 13:30:00,14.05,14.1,13.97,14.05,211250.0,14.05,14.1,13.97,14.05,211250.0
2020-04-07 13:40:00,14.03,14.06,13.97,14.03,376650.0,14.03,14.06,13.97,14.03,376650.0
2020-04-07 13:50:00,14.01,14.03,13.98,14.03,287000.0,14.01,14.03,13.98,14.03,287000.0
2020-04-07 14:00:00,14.01,14.03,13.89,13.95,331050.0,14.01,14.03,13.89,13.95,331050.0
2020-04-07 14:10:00,13.95,14.05,13.91,13.91,214400.0,13.95,14.05,13.91,13.91,214400.0
2020-04-07 14:20:00,13.91,14.04,13.86,14.0,471800.0,13.91,14.04,13.86,14.0,471800.0
2020-04-07 14:30:00,13.98,14.06,13.98,13.98,108800.0,13.98,14.06,13.98,13.98,108800.0
2020-04-07 14:40:00,13.97,14.0,13.88,13.9,309050.0,13.97,14.0,13.88,13.9,309050.0
2020-04-07 14:50:00,13.89,13.92,13.8,13.9,198100.0,13.89,13.92,13.8,13.9,198100.0
2020-04-07 15:00:00,13.95,14.06,13.92,14.03,335200.0,13.95,14.06,13.92,14.03,335200.0
2020-04-07 15:10:00,14.06,14.09,13.96,13.98,301850.0,14.06,14.09,13.96,13.98,301850.0
2020-04-07 15:20:00,14.0,14.04,13.88,13.95,355850.0,14.0,14.04,13.88,13.95,355850.0
2020-04-07 15:30:00,13.94,14.11,13.94,14.1,462700.0,13.94,14.11,13.94,14.1,462700.0
2020-04-07 15:40:00,14.1,14.26,14.05,14.22,1249400.0,14.1,14.26,14.05,14.22,1249400.0
2020-04-07 15:50:00,14.18,14.23,14.09,14.11,2470950.0,14.18,14.23,14.09,14.11,2470950.0
2020-04-08 09:30:00,14.18,14.29,14.04,14.22,641450.0,14.18,14.29,14.04,14.22,641450.0
2020-04-08 09:40:00,14.24,14.34,14.06,14.06,465050.0,14.24,14.34,14.06,14.06,465050.0
2020-04-08 09:50:00,14.07,14.24,14.07,14.21,535750.0,14.07,14.24,14.07,14.21,535750.0
2020-04-08 10:00:00,14.22,14.24,14.0,14.05,536450.0,14.22,14.24,14.0,14.05,536450.0
2020-04-08 10:10:00,14.07,14.18,14.01,14.14,348550.0,14.07,14.18,14.01,14.14,348550.0
2020-04-08 10:20:00,14.1,14.13,14.02,14.09,269150.0,14.1,14.13,14.02,14.09,269150.0
2020-04-08 10:30:00,14.17,14.22,14.11,14.14,354200.0,14.17,14.22,14.11,14.14,354200.0
2020-04-08 10:40:00,14.16,14.2,14.05,14.15,225050.0,14.16,14.2,14.05,14.15,225050.0
2020-04-08 10:50:00,14.16,14.27,14.14,14.26,348500.0,14.16,14.27,14.14,14.26,348500.0
2020-04-08 11:00:00,14.28,14.46,14.25,14.38,728550.0,14.28,14.46,14.25,14.38,728550.0
2020-04-08 11:10:00,14.4,14.49,14.4,14.45,392300.0,14.4,14.49,14.4,14.45,392300.0
2020-04-08 11:20:00,14.47,14.5,14.4,14.47,251700.0,14.47,14.5,14.4,14.47,251700.0
2020-04-08 11:30:00,14.49,14.5,14.36,14.5,235700.0,14.49,14.5,14.36,14.5,235700.0
2020-04-08 11:40:00,14.51,14.53,14.46,14.46,301350.0,14.51,14.53,14.46,14.46,301350.0
2020-04-08 11:50:00,14.45,14.46,14.31,14.4,445950.0,14.45,14.46,14.31,14.4,445950.0
2020-04-08 12:00:00,14.37,14.44,14.37,14.44,426250.0,14.37,14.44,14.37,14.44,426250.0
2020-04-08 12:10:00,14.46,14.52,14.44,14.49,251900.0,14.46,14.52,14.44,14.49,251900.0
2020-04-08 12:20:00,14.47,14.52,14.44,14.48,223300.0,14.47,14.52,14.44,14.48,223300.0
2020-04-08 12:30:00,14.47,14.56,14.45,14.54,282700.0,14.47,14.56,14.45,14.54,282700.0
2020-04-08 12:40:00,14.53,14.58,14.51,14.54,296200.0,14.53,14.58,14.51,14.54,296200.0
2020-04-08 12:50:00,14.54,14.58,14.49,14.49,310400.0,14.54,14.58,14.49,14.49,310400.0
2020-04-08 13:00:00,14.51,14.52,14.4,14.43,184950.0,14.51,14.52,14.4,14.43,184950.0
2020-04-08 13:10:00,14.45,14.51,14.41,14.47,339350.0,14.45,14.51,14.41,14.47,339350.0
2020-04-08 13:20:00,14.49,14.54,14.45,14.45,267850.0,14.49,14.54,14.45,14.45,267850.0
2020-04-08 13:30:00,14.45,14.48,14.4,14.47,409900.0,14.45,14.48,14.4,14.47,409900.0
2020-04-08 13:40:00,14.45,14.53,14.44,14.47,135000.0,14.45,14.53,14.44,14.47,135000.0
2020-04-08 13:50:00,14.49,14.51,14.46,14.49,299200.0,14.49,14.51,14.46,14.49,299200.0
2020-04-08 14:00:00,14.5,14.53,14.47,14.51,458050.0,14.5,14.53,14.47,14.51,458050.0
2020-04-08 14:10:00,14.54,14.6,14.51,14.56,306200.0,14.54,14.6,14.51,14.56,306200.0
2020-04-08 14:20:00,14.55,14.7,14.55,14.65,393850.0,14.55,14.7,14.55,14.65,393850.0
2020-04-08 14:30:00,14.62,14.7,14.62,14.68,375050.0,14.62,14.7,14.62,14.68,375050.0
2020-04-08 14:40:00,14.67,14.69,14.57,14.58,388700.0,14.67,14.69,14.57,14.58,388700.0
2020-04-08 14:50:00,14.59,14.65,14.57,14.59,343300.0,14.59,14.65,14.57,14.59,343300.0
2020-04-08 15:00:00,14.58,14.68,14.58,14.64,445700.0,14.58,14.68,14.58,14.64,445700.0
2020-04-08 15:10:00,14.64,14.66,14.52,14.55,346150.0,14.64,14.66,14.52,14.55,346150.0
2020-04-08 15:20:00,14.56,14.59,14.5,14.56,502850.0,14.56,14.59,14.5,14.56,502850.0
2020-04-08 15:30:00,14.57,14.62,14.41,14.48,961550.0,14.57,14.62,14.41,14.48,961550.0
2020-04-08 15:40:00,14.45,14.6,14.4,14.55,846550.0,14.45,14.6,14.4,14.55,846550.0
2020-04-08 15:50:00,14.58,14.63,14.5,14.52,1529200.0,14.58,14.63,14.5,14.52,1529200.0
2020-04-09 09:30:00,14.9,14.9,14.64,14.86,1850250.0,14.9,14.9,14.64,14.86,1850250.0
2020-04-09 09:40:00,14.89,15.1,14.86,15.02,1243500.0,14.89,15.1,14.86,15.02,1243500.0
2020-04-09 09:50:00,15.0,15.78,14.92,15.54,4426000.0,15.0,15.78,14.92,15.54,4426000.0
2020-04-09 10:00:00,15.47,15.58,15.31,15.32,1440350.0,15.47,15.58,15.31,15.32,1440350.0
2020-04-09 10:10:00,15.32,15.4,15.14,15.14,1476100.0,15.32,15.4,15.14,15.14,1476100.0
2020-04-09 10:20:00,15.17,15.31,15.07,15.3,926750.0,15.17,15.31,15.07,15.3,926750.0
2020-04-09 10:30:00,15.29,15.41,15.2,15.41,636700.0,15.29,15.41,15.2,15.41,636700.0
2020-04-09 10:40:00,15.42,15.42,15.21,15.32,471350.0,15.42,15.42,15.21,15.32,471350.0
2020-04-09 10:50:00,15.33,15.4,15.26,15.33,744650.0,15.33,15.4,15.26,15.33,744650.0
2020-04-09 11:00:00,15.37,15.37,15.18,15.2,366900.0,15.37,15.37,15.18,15.2,366900.0
2020-04-09 11:10:00,15.2,15.26,15.12,15.17,322350.0,15.2,15.26,15.12,15.17,322350.0
2020-04-09 11:20:00,15.15,15.23,15.1,15.2,376450.0,15.15,15.23,15.1,15.2,376450.0
2020-04-09 11:30:00,15.22,15.34,15.22,15.32,360450.0,15.22,15.34,15.22,15.32,360450.0
2020-04-09 11:40:00,15.34,15.35,15.23,15.3,283650.0,15.34,15.35,15.23,15.3,283650.0
2020-04-09 11:50:00,15.31,15.32,15.23,15.3,80000.0,15.31,15.32,15.23,15.3,80000.0
2020-04-09 12:00:00,15.31,15.36,15.28,15.34,111150.0,15.31,15.36,15.28,15.34,111150.0
2020-04-09 12:10:00,15.36,15.38,15.28,15.38,171500.0,15.36,15.38,15.28,15.38,171500.0
2020-04-09 12:20:00,15.34,15.38,15.27,15.31,328050.0,15.34,15.38,15.27,15.31,328050.0
2020-04-09 12:30:00,15.31,15.36,15.31,15.35,248300.0,15.31,15.36,15.31,15.35,248300.0
2020-04-09 12:40:00,15.37,15.46,15.36,15.46,331900.0,15.37,15.46,15.36,15.46,331900.0
2020-04-09 12:50:00,15.46,15.46,15.41,15.41,151600.0,15.46,15.46,15.41,15.41,151600.0
2020-04-09 13:00:00,15.38,15.43,15.37,15.37,1599000.0,15.38,15.43,15.37,15.37,1599000.0
2020-04-09 13:10:00,15.36,15.41,15.35,15.41,142600.0,15.36,15.41,15.35,15.41,142600.0
2020-04-09 13:20:00,15.39,15.45,15.38,15.45,115300.0,15.39,15.45,15.38,15.45,115300.0
2020-04-09 13:30:00,15.45,15.47,15.37,15.4,243200.0,15.45,15.47,15.37,15.4,243200.0
2020-04-09 13:40:00,15.37,15.43,15.34,15.38,207600.0,15.37,15.43,15.34,15.38,207600.0
2020-04-09 13:50:00,15.34,15.42,15.3,15.42,545950.0,15.34,15.42,15.3,15.42,545950.0
2020-04-09 14:00:00,15.43,15.44,15.34,15.39,301100.0,15.43,15.44,15.34,15.39,301100.0
2020-04-09 14:10:00,15.37,15.44,15.36,15.38,334950.0,15.37,15.44,15.36,15.38,334950.0
2020-04-09 14:20:00,15.4,15.42,15.32,15.37,827600.0,15.4,15.42,15.32,15.37,827600.0
2020-04-09 14:30:00,15.35,15.44,15.35,15.39,268150.0,15.35,15.44,15.35,15.39,268150.0
2020-04-09 14:40:00,15.4,15.4,15.27,15.31,382450.0,15.4,15.4,15.27,15.31,382450.0
2020-04-09 14:50:00,15.29,15.29,14.9,15.18,1497900.0,15.29,15.29,14.9,15.18,1497900.0
2020-04-09 15:00:00,15.14,15.26,15.04,15.26,608950.0,15.14,15.26,15.04,15.26,608950.0
2020-04-09 15:10:00,15.23,15.35,15.17,15.24,419000.0,15.23,15.35,15.17,15.24,419000.0
2020-04-09 15:20:00,15.28,15.32,15.22,15.31,533600.0,15.28,15.32,15.22,15.31,533600.0
2020-04-09 15:30:00,15.3,15.4,15.24,15.33,717000.0,15.3,15.4,15.24,15.33,717000.0
2020-04-09 15:40:00,15.34,15.43,15.32,15.37,863250.0,15.34,15.43,15.32,15.37,863250.0
2020-04-09 15:50:00,15.35,15.43,15.33,15.42,2886800.0,15.35,15.43,15.33,15.42,2886800.0
2020-04-13 09:30:00,15.38,15.42,15.07,15.17,2006250.0,15.38,15.42,15.07,15.17,2006250.0
2020-04-13 09:40:00,15.25,15.25,14.94,15.03,1335950.0,15.25,15.25,14.94,15.03,1335950.0
2020-04-13 09:50:00,15.0,15.14,14.94,14.99,1054450.0,15.0,15.14,14.94,14.99,1054450.0
2020-04-13 10:00:00,14.98,15.1,14.96,15.0,491850.0,14.98,15.1,14.96,15.0,491850.0
2020-04-13 10:10:00,15.05,15.08,14.87,14.92,673900.0,15.05,15.08,14.87,14.92,673900.0
2020-04-13 10:20:00,14.9,14.91,14.8,14.83,741650.0,14.9,14.91,14.8,14.83,741650.0
2020-04-13 10:30:00,14.86,14.92,14.8,14.81,516750.0,14.86,14.92,14.8,14.81,516750.0
2020-04-13 10:40:00,14.83,14.9,14.8,14.81,453350.0,14.83,14.9,14.8,14.81,453350.0
2020-04-13 10:50:00,14.81,14.84,14.75,14.75,527750.0,14.81,14.84,14.75,14.75,527750.0
2020-04-13 11:00:00,14.76,14.76,14.56,14.58,876300.0,14.76,14.76,14.56,14.58,876300.0
2020-04-13 11:10:00,14.58,14.77,14.58,14.71,504550.0,14.58,14.77,14.58,14.71,504550.0
2020-04-13 11:20:00,14.72,14.79,14.66,14.75,716350.0,14.72,14.79,14.66,14.75,716350.0
2020-04-13 11:30:00,14.76,14.77,14.69,14.75,293000.0,14.76,14.77,14.69,14.75,293000.0
2020-04-13 11:40:00,14.73,14.78,14.69,14.78,574650.0,14.73,14.78,14.69,14.78,574650.0
2020-04-13 11:50:00,14.78,14.87,14.78,14.84,314800.0,14.78,14.87,14.78,14.84,314800.0
2020-04-13 12:00:00,14.84,14.9,14.84,14.88,227600.0,14.84,14.9,14.84,14.88,227600.0
2020-04-13 12:10:00,14.89,14.96,14.89,14.94,438150.0,14.89,14.96,14.89,14.94,438150.0
2020-04-13 12:20:00,14.93,14.94,14.82,14.82,425900.0,14.93,14.94,14.82,14.82,425900.0
2020-04-13 12:30:00,14.8,14.8,14.69,14.69,474600.0,14.8,14.8,14.69,14.69,474600.0
2020-04-13 12:40:00,14.66,14.78,14.66,14.75,323150.0,14.66,14.78,14.66,14.75,323150.0
2020-04-13 12:50:00,14.77,14.78,14.66,14.69,199950.0,14.77,14.78,14.66,14.69,199950.0
2020-04-13 13:00:00,14.71,14.74,14.67,14.7,264000.0,14.71,14.74,14.67,14.7,264000.0
2020-04-13 13:10:00,14.7,14.7,14.65,14.65,146350.0,14.7,14.7,14.65,14.65,146350.0
2020-04-13 13:20:00,14.66,14.66,14.62,14.64,70900.0,14.66,14.66,14.62,14.64,70900.0
2020-04-13 13:30:00,14.65,14.74,14.65,14.74,237150.0,14.65,14.74,14.65,14.74,237150.0
2020-04-13 13:40:00,14.71,14.77,14.7,14.73,95050.0,14.71,14.77,14.7,14.73,95050.0
2020-04-13 13:50:00,14.72,14.79,14.7,14.72,135150.0,14.72,14.79,14.7,14.72,135150.0
2020-04-13 14:00:00,14.74,14.79,14.71,14.78,335900.0,14.74,14.79,14.71,14.78,335900.0
2020-04-13 14:10:00,14.7,14.73,14.66,14.72,167200.0,14.7,14.73,14.66,14.72,167200.0
2020-04-13 14:20:00,14.71,14.75,14.67,14.71,215900.0,14.71,14.75,14.67,14.71,215900.0
2020-04-13 14:30:00,14.75,14.75,14.69,14.69,127850.0,14.75,14.75,14.69,14.69,127850.0
2020-04-13 14:40:00,14.7,14.7,14.64,14.67,283700.0,14.7,14.7,14.64,14.67,283700.0
2020-04-13 14:50:00,14.7,14.71,14.64,14.67,161100.0,14.7,14.71,14.64,14.67,161100.0
2020-04-13 15:00:00,14.66,14.67,14.63,14.63,252650.0,14.66,14.67,14.63,14.63,252650.0
2020-04-13 15:10:00,14.65,14.76,14.65,14.76,387700.0,14.65,14.76,14.65,14.76,387700.0
2020-04-13 15:20:00,14.76,14.79,14.71,14.75,503700.0,14.76,14.79,14.71,14.75,503700.0
2020-04-13 15:30:00,14.77,14.91,14.76,14.86,901850.0,14.77,14.91,14.76,14.86,901850.0
2020-04-13 15:40:00,14.86,14.94,14.84,14.9,590850.0,14.86,14.94,14.84,14.9,590850.0
2020-04-13 15:50:00,14.9,14.9,14.81,14.9,1360550.0,14.9,14.9,14.81,14.9,1360550.0
2020-04-14 09:30:00,15.45,15.7,15.4,15.54,2554050.0,15.45,15.7,15.4,15.54,2554050.0
2020-04-14 09:40:00,15.53,15.61,15.4,15.56,1250900.0,15.53,15.61,15.4,15.56,1250900.0
2020-04-14 09:50:00,15.56,15.58,15.44,15.47,1018200.0,15.56,15.58,15.44,15.47,1018200.0
2020-04-14 10:00:00,15.54,15.54,15.3,15.33,1169800.0,15.54,15.54,15.3,15.33,1169800.0
2020-04-14 10:10:00,15.31,15.55,15.31,15.54,724750.0,15.31,15.55,15.31,15.54,724750.0
2020-04-14 10:20:00,15.53,15.55,15.48,15.51,421050.0,15.53,15.55,15.48,15.51,421050.0
2020-04-14 10:30:00,15.49,15.54,15.46,15.51,681350.0,15.49,15.54,15.46,15.51,681350.0
2020-04-14 10:40:00,15.53,15.66,15.53,15.61,1007500.0,15.53,15.66,15.53,15.61,1007500.0
2020-04-14 10:50:00,15.65,15.68,15.47,15.56,563500.0,15.65,15.68,15.47,15.56,563500.0
2020-04-14 11:00:00,15.53,15.59,15.47,15.57,598400.0,15.53,15.59,15.47,15.57,598400.0
2020-04-14 11:10:00,15.57,15.6,15.47,15.55,668950.0,15.57,15.6,15.47,15.55,668950.0
2020-04-14 11:20:00,15.54,15.67,15.54,15.59,585700.0,15.54,15.67,15.54,15.59,585700.0
2020-04-14 11:30:00,15.64,15.67,15.56,15.6,319550.0,15.64,15.67,15.56,15.6,319550.0
2020-04-14 11:40:00,15.61,15.62,15.52,15.59,139950.0,15.61,15.62,15.52,15.59,139950.0
2020-04-14 11:50:00,15.6,15.6,15.54,15.57,429000.0,15.6,15.6,15.54,15.57,429000.0
2020-04-14 12:00:00,15.58,15.66,15.57,15.65,544400.0,15.58,15.66,15.57,15.65,544400.0
2020-04-14 12:10:00,15.65,15.74,15.64,15.68,758100.0,15.65,15.74,15.64,15.68,758100.0
2020-04-14 12:20:00,15.69,15.7,15.64,15.65,229850.0,15.69,15.7,15.64,15.65,229850.0
2020-04-14 12:30:00,15.68,15.71,15.65,15.65,332750.0,15.68,15.71,15.65,15.65,332750.0
2020-04-14 12:40:00,15.65,15.69,15.62,15.66,284900.0,15.65,15.69,15.62,15.66,284900.0
2020-04-14 12:50:00,15.67,15.72,15.67,15.71,279800.0,15.67,15.72,15.67,15.71,279800.0
2020-04-14 13:00:00,15.69,15.69,15.64,15.66,118500.0,15.69,15.69,15.64,15.66,118500.0
2020-04-14 13:10:00,15.69,15.72,15.68,15.69,273550.0,15.69,15.72,15.68,15.69,273550.0
2020-04-14 13:20:00,15.71,15.74,15.7,15.7,627000.0,15.71,15.74,15.7,15.7,627000.0
2020-04-14 13:30:00,15.72,15.72,15.69,15.7,165700.0,15.72,15.72,15.69,15.7,165700.0
2020-04-14 13:40:00,15.72,15.78,15.72,15.74,262400.0,15.72,15.78,15.72,15.74,262400.0
2020-04-14 13:50:00,15.78,15.8,15.74,15.8,298300.0,15.78,15.8,15.74,15.8,298300.0
2020-04-14 14:00:00,15.77,15.78,15.73,15.73,325650.0,15.77,15.78,15.73,15.73,325650.0
2020-04-14 14:10:00,15.73,15.73,15.7,15.72,259800.0,15.73,15.73,15.7,15.72,259800.0
2020-04-14 14:20:00,15.74,15.76,15.72,15.74,172400.0,15.74,15.76,15.72,15.74,172400.0
2020-04-14 14:30:00,15.74,15.77,15.7,15.75,170850.0,15.74,15.77,15.7,15.75,170850.0
2020-04-14 14:40:00,15.76,15.8,15.76,15.8,456800.0,15.76,15.8,15.76,15.8,456800.0
2020-04-14 14:50:00,15.79,15.88,15.79,15.86,340200.0,15.79,15.88,15.79,15.86,340200.0
2020-04-14 15:00:00,15.87,15.88,15.79,15.83,547850.0,15.87,15.88,15.79,15.83,547850.0
2020-04-14 15:10:00,15.84,15.85,15.75,15.84,486600.0,15.84,15.85,15.75,15.84,486600.0
2020-04-14 15:20:00,15.82,15.86,15.79,15.85,293300.0,15.82,15.86,15.79,15.85,293300.0
2020-04-14 15:30:00,15.86,15.86,15.8,15.86,525600.0,15.86,15.86,15.8,15.86,525600.0
2020-04-14 15:40:00,15.84,15.85,15.81,15.84,544650.0,15.84,15.85,15.81,15.84,544650.0
2020-04-14 15:50:00,15.85,15.85,15.73,15.73,1384850.0,15.85,15.85,15.73,15.73,1384850.0
2020-04-15 09:30:00,15.15,15.56,15.1,15.54,1269600.0,15.15,15.56,15.1,15.54,1269600.0
2020-04-15 09:40:00,15.45,15.47,15.04,15.12,989350.0,15.45,15.47,15.04,15.12,989350.0
2020-04-15 09:50:00,15.14,15.37,15.06,15.37,644100.0,15.14,15.37,15.06,15.37,644100.0
2020-04-15 10:00:00,15.28,15.28,15.13,15.21,327750.0,15.28,15.28,15.13,15.21,327750.0
2020-04-15 10:10:00,15.2,15.29,15.19,15.26,432250.0,15.2,15.29,15.19,15.26,432250.0
2020-04-15 10:20:00,15.23,15.38,15.23,15.37,597050.0,15.23,15.38,15.23,15.37,597050.0
2020-04-15 10:30:00,15.4,15.42,15.23,15.28,428800.0,15.4,15.42,15.23,15.28,428800.0
2020-04-15 10:40:00,15.29,15.36,15.25,15.34,399950.0,15.29,15.36,15.25,15.34,399950.0
2020-04-15 10:50:00,15.33,15.42,15.31,15.38,351600.0,15.33,15.42,15.31,15.38,351600.0
2020-04-15 11:00:00,15.36,15.4,15.33,15.35,269450.0,15.36,15.4,15.33,15.35,269450.0
2020-04-15 11:10:00,15.36,15.39,15.32,15.36,170100.0,15.36,15.39,15.32,15.36,170100.0
2020-04-15 11:20:00,15.33,15.34,15.24,15.3,456350.0,15.33,15.34,15.24,15.3,456350.0
2020-04-15 11:30:00,15.3,15.39,15.3,15.32,267100.0,15.3,15.39,15.3,15.32,267100.0
2020-04-15 11:40:00,15.3,15.36,15.3,15.36,132000.0,15.3,15.36,15.3,15.36,132000.0
2020-04-15 11:50:00,15.36,15.43,15.32,15.36,400300.0,15.36,15.43,15.32,15.36,400300.0
2020-04-15 12:00:00,15.36,15.38,15.33,15.35,253800.0,15.36,15.38,15.33,15.35,253800.0
2020-04-15 12:10:00,15.33,15.35,15.32,15.33,95000.0,15.33,15.35,15.32,15.33,95000.0
2020-04-15 12:20:00,15.34,15.39,15.33,15.34,302250.0,15.34,15.39,15.33,15.34,302250.0
2020-04-15 12:30:00,15.38,15.39,15.35,15.38,60050.0,15.38,15.39,15.35,15.38,60050.0
2020-04-15 12:40:00,15.4,15.4,15.32,15.32,257500.0,15.4,15.4,15.32,15.32,257500.0
2020-04-15 12:50:00,15.35,15.37,15.31,15.33,365800.0,15.35,15.37,15.31,15.33,365800.0
2020-04-15 13:00:00,15.32,15.36,15.31,15.34,362350.0,15.32,15.36,15.31,15.34,362350.0
2020-04-15 13:10:00,15.36,15.38,15.35,15.36,242650.0,15.36,15.38,15.35,15.36,242650.0
2020-04-15 13:20:00,15.35,15.35,15.25,15.27,478350.0,15.35,15.35,15.25,15.27,478350.0
2020-04-15 13:30:00,15.26,15.28,15.2,15.2,395750.0,15.26,15.28,15.2,15.2,395750.0
2020-04-15 13:40:00,15.2,15.26,15.2,15.23,316500.0,15.2,15.26,15.2,15.23,316500.0
2020-04-15 13:50:00,15.24,15.28,15.24,15.27,211750.0,15.24,15.28,15.24,15.27,211750.0
2020-04-15 14:00:00,15.29,15.34,15.24,15.3,960750.0,15.29,15.34,15.24,15.3,960750.0
2020-04-15 14:10:00,15.27,15.34,15.24,15.31,418350.0,15.27,15.34,15.24,15.31,418350.0
2020-04-15 14:20:00,15.34,15.36,15.29,15.36,220900.0,15.34,15.36,15.29,15.36,220900.0
2020-04-15 14:30:00,15.37,15.46,15.37,15.46,449450.0,15.37,15.46,15.37,15.46,449450.0
2020-04-15 14:40:00,15.42,15.44,15.39,15.42,219200.0,15.42,15.44,15.39,15.42,219200.0
2020-04-15 14:50:00,15.41,15.43,15.38,15.43,194600.0,15.41,15.43,15.38,15.43,194600.0
2020-04-15 15:00:00,15.47,15.47,15.32,15.32,284800.0,15.47,15.47,15.32,15.32,284800.0
2020-04-15 15:10:00,15.3,15.38,15.3,15.38,105450.0,15.3,15.38,15.3,15.38,105450.0
2020-04-15 15:20:00,15.41,15.41,15.32,15.32,165350.0,15.41,15.41,15.32,15.32,165350.0
2020-04-15 15:30:00,15.34,15.43,15.32,15.42,206900.0,15.34,15.43,15.32,15.42,206900.0
2020-04-15 15:40:00,15.41,15.43,15.36,15.39,392600.0,15.41,15.43,15.36,15.39,392600.0
2020-04-15 15:50:00,15.35,15.42,15.34,15.42,1046800.0,15.35,15.42,15.34,15.42,1046800.0
2020-04-16 09:30:00,15.46,15.48,15.25,15.28,632650.0,15.46,15.48,15.25,15.28,632650.0
2020-04-16 09:40:00,15.27,15.42,15.25,15.25,537650.0,15.27,15.42,15.25,15.25,537650.0
2020-04-16 09:50:00,15.22,15.3,15.18,15.18,481250.0,15.22,15.3,15.18,15.18,481250.0
2020-04-16 10:00:00,15.19,15.3,15.17,15.23,577750.0,15.19,15.3,15.17,15.23,577750.0
2020-04-16 10:10:00,15.23,15.29,15.21,15.29,350700.0,15.23,15.29,15.21,15.29,350700.0
2020-04-16 10:20:00,15.3,15.49,15.28,15.49,388550.0,15.3,15.49,15.28,15.49,388550.0
2020-04-16 10:30:00,15.46,15.46,15.36,15.36,332850.0,15.46,15.46,15.36,15.36,332850.0
2020-04-16 10:40:00,15.4,15.5,15.39,15.45,330100.0,15.4,15.5,15.39,15.45,330100.0
2020-04-16 10:50:00,15.45,15.53,15.4,15.5,142850.0,15.45,15.53,15.4,15.5,142850.0
2020-04-16 11:00:00,15.5,15.6,15.47,15.52,326050.0,15.5,15.6,15.47,15.52,326050.0
2020-04-16 11:10:00,15.52,15.65,15.51,15.65,313050.0,15.52,15.65,15.51,15.65,313050.0
2020-04-16 11:20:00,15.64,15.72,15.62,15.64,342800.0,15.64,15.72,15.62,15.64,342800.0
2020-04-16 11:30:00,15.69,15.69,15.6,15.68,195750.0,15.69,15.69,15.6,15.68,195750.0
2020-04-16 11:40:00,15.69,15.7,15.63,15.64,332100.0,15.69,15.7,15.63,15.64,332100.0
2020-04-16 11:50:00,15.64,15.78,15.64,15.73,245150.0,15.64,15.78,15.64,15.73,245150.0
2020-04-16 12:00:00,15.75,15.75,15.61,15.64,316550.0,15.75,15.75,15.61,15.64,316550.0
2020-04-16 12:10:00,15.61,15.64,15.54,15.58,293550.0,15.61,15.64,15.54,15.58,293550.0
2020-04-16 12:20:00,15.54,15.58,15.51,15.56,448000.0,15.54,15.58,15.51,15.56,448000.0
2020-04-16 12:30:00,15.54,15.54,15.4,15.4,799950.0,15.54,15.54,15.4,15.4,799950.0
2020-04-16 12:40:00,15.43,15.51,15.42,15.45,233400.0,15.43,15.51,15.42,15.45,233400.0
2020-04-16 12:50:00,15.55,15.61,15.51,15.58,257500.0,15.55,15.61,15.51,15.58,257500.0
2020-04-16 13:00:00,15.58,15.63,15.58,15.61,208100.0,15.58,15.63,15.58,15.61,208100.0
2020-04-16 13:10:00,15.58,15.59,15.54,15.55,210600.0,15.58,15.59,15.54,15.55,210600.0
2020-04-16 13:20:00,15.58,15.62,15.55,15.59,120750.0,15.58,15.62,15.55,15.59,120750.0
2020-04-16 13:30:00,15.6,15.62,15.56,15.59,125000.0,15.6,15.62,15.56,15.59,125000.0
2020-04-16 13:40:00,15.59,15.61,15.56,15.59,151200.0,15.59,15.61,15.56,15.59,151200.0
2020-04-16 13:50:00,15.57,15.59,15.47,15.49,320050.0,15.57,15.59,15.47,15.49,320050.0
2020-04-16 14:00:00,15.49,15.58,15.45,15.57,125650.0,15.49,15.58,15.45,15.57,125650.0
2020-04-16 14:10:00,15.58,15.6,15.52,15.54,252500.0,15.58,15.6,15.52,15.54,252500.0
2020-04-16 14:20:00,15.57,15.61,15.56,15.58,241200.0,15.57,15.61,15.56,15.58,241200.0
2020-04-16 14:30:00,15.59,15.68,15.59,15.64,216400.0,15.59,15.68,15.59,15.64,216400.0
2020-04-16 14:40:00,15.64,15.65,15.6,15.6,156700.0,15.64,15.65,15.6,15.6,156700.0
2020-04-16 14:50:00,15.6,15.6,15.53,15.58,155650.0,15.6,15.6,15.53,15.58,155650.0
2020-04-16 15:00:00,15.59,15.6,15.55,15.58,116250.0,15.59,15.6,15.55,15.58,116250.0
2020-04-16 15:10:00,15.57,15.6,15.55,15.55,367900.0,15.57,15.6,15.55,15.55,367900.0
2020-04-16 15:20:00,15.61,15.61,15.55,15.58,180200.0,15.61,15.61,15.55,15.58,180200.0
2020-04-16 15:30:00,15.6,15.65,15.59,15.63,357150.0,15.6,15.65,15.59,15.63,357150.0
2020-04-16 15:40:00,15.62,15.73,15.62,15.67,689750.0,15.62,15.73,15.62,15.67,689750.0
2020-04-16 15:50:00,15.7,15.8,15.69,15.72,2238250.0,15.7,15.8,15.69,15.72,2238250.0
2020-04-17 09:30:00,16.22,16.42,16.14,16.3,2310850.0,16.22,16.42,16.14,16.3,2310850.0
2020-04-17 09:40:00,16.26,16.32,16.1,16.22,706800.0,16.26,16.32,16.1,16.22,706800.0
2020-04-17 09:50:00,16.2,16.24,16.14,16.2,652850.0,16.2,16.24,16.14,16.2,652850.0
2020-04-17 10:00:00,16.19,16.2,16.12,16.19,312700.0,16.19,16.2,16.12,16.19,312700.0
2020-04-17 10:10:00,16.17,16.21,16.06,16.12,265050.0,16.17,16.21,16.06,16.12,265050.0
2020-04-17 10:20:00,16.11,16.19,16.08,16.15,262850.0,16.11,16.19,16.08,16.15,262850.0
2020-04-17 10:30:00,16.17,16.18,16.07,16.13,345550.0,16.17,16.18,16.07,16.13,345550.0
2020-04-17 10:40:00,16.14,16.17,16.1,16.1,263450.0,16.14,16.17,16.1,16.1,263450.0
2020-04-17 10:50:00,16.12,16.19,16.09,16.16,294750.0,16.12,16.19,16.09,16.16,294750.0
2020-04-17 11:00:00,16.16,16.22,16.12,16.2,274700.0,16.16,16.22,16.12,16.2,274700.0
2020-04-17 11:10:00,16.2,16.3,16.2,16.24,309850.0,16.2,16.3,16.2,16.24,309850.0
2020-04-17 11:20:00,16.3,16.31,16.16,16.25,290700.0,16.3,16.31,16.16,16.25,290700.0
2020-04-17 11:30:00,16.25,16.32,16.23,16.31,608200.0,16.25,16.32,16.23,16.31,608200.0
2020-04-17 11:40:00,16.3,16.31,16.16,16.28,750500.0,16.3,16.31,16.16,16.28,750500.0
2020-04-17 11:50:00,16.27,16.32,16.24,16.27,236600.0,16.27,16.32,16.24,16.27,236600.0
2020-04-17 12:00:00,16.28,16.29,16.2,16.24,333950.0,16.28,16.29,16.2,16.24,333950.0
2020-04-17 12:10:00,16.18,16.19,16.14,16.18,260150.0,16.18,16.19,16.14,16.18,260150.0
2020-04-17 12:20:00,16.18,16.18,16.11,16.14,174200.0,16.18,16.18,16.11,16.14,174200.0
2020-04-17 12:30:00,16.14,16.24,16.14,16.2,267950.0,16.14,16.24,16.14,16.2,267950.0
2020-04-17 12:40:00,16.2,16.24,16.18,16.23,242250.0,16.2,16.24,16.18,16.23,242250.0
2020-04-17 12:50:00,16.24,16.26,16.21,16.24,212850.0,16.24,16.26,16.21,16.24,212850.0
2020-04-17 13:00:00,16.23,16.3,16.2,16.27,232050.0,16.23,16.3,16.2,16.27,232050.0
2020-04-17 13:10:00,16.25,16.27,16.24,16.26,191850.0,16.25,16.27,16.24,16.26,191850.0
2020-04-17 13:20:00,16.24,16.24,16.18,16.19,148150.0,16.24,16.24,16.18,16.19,148150.0
2020-04-17 13:30:00,16.21,16.24,16.19,16.24,107000.0,16.21,16.24,16.19,16.24,107000.0
2020-04-17 13:40:00,16.22,16.22,16.14,16.14,126350.0,16.22,16.22,16.14,16.14,126350.0
2020-04-17 13:50:00,16.17,16.2,16.16,16.19,219600.0,16.17,16.2,16.16,16.19,219600.0
2020-04-17 14:00:00,16.19,16.19,16.08,16.11,161150.0,16.19,16.19,16.08,16.11,161150.0
2020-04-17 14:10:00,16.11,16.14,16.08,16.13,349200.0,16.11,16.14,16.08,16.13,349200.0
2020-04-17 14:20:00,16.15,16.19,16.13,16.17,171400.0,16.15,16.19,16.13,16.17,171400.0
2020-04-17 14:30:00,16.16,16.17,16.12,16.16,225050.0,16.16,16.17,16.12,16.16,225050.0
2020-04-17 14:40:00,16.18,16.21,16.18,16.2,217050.0,16.18,16.21,16.18,16.2,217050.0
2020-04-17 14:50:00,16.19,16.2,16.16,16.19,188300.0,16.19,16.2,16.16,16.19,188300.0
2020-04-17 15:00:00,16.22,16.27,16.2,16.24,252400.0,16.22,16.27,16.2,16.24,252400.0
2020-04-17 15:10:00,16.24,16.26,16.21,16.24,452550.0,16.24,16.26,16.21,16.24,452550.0
2020-04-17 15:20:00,16.24,16.27,16.21,16.26,510300.0,16.24,16.27,16.21,16.26,510300.0
2020-04-17 15:30:00,16.26,16.34,16.21,16.31,717750.0,16.26,16.34,16.21,16.31,717750.0
2020-04-17 15:40:00,16.32,16.4,16.32,16.37,650000.0,16.32,16.4,16.32,16.37,650000.0
2020-04-17 15:50:00,16.4,16.49,16.4,16.45,1712900.0,16.4,16.49,16.4,16.45,1712900.0
2020-04-20 09:30:00,16.14,16.38,16.11,16.23,1072200.0,16.14,16.38,16.11,16.23,1072200.0
2020-04-20 09:40:00,16.28,16.44,16.22,16.37,956550.0,16.28,16.44,16.22,16.37,956550.0
2020-04-20 09:50:00,16.37,16.38,16.12,16.14,606750.0,16.37,16.38,16.12,16.14,606750.0
2020-04-20 10:00:00,16.14,16.29,16.14,16.29,464050.0,16.14,16.29,16.14,16.29,464050.0
2020-04-20 10:10:00,16.28,16.32,16.22,16.3,281600.0,16.28,16.32,16.22,16.3,281600.0
2020-04-20 10:20:00,16.25,16.28,16.16,16.24,302800.0,16.25,16.28,16.16,16.24,302800.0
2020-04-20 10:30:00,16.26,16.28,16.2,16.2,308100.0,16.26,16.28,16.2,16.2,308100.0
2020-04-20 10:40:00,16.18,16.32,16.18,16.3,295550.0,16.18,16.32,16.18,16.3,295550.0
2020-04-20 10:50:00,16.31,16.36,16.28,16.31,347450.0,16.31,16.36,16.28,16.31,347450.0
2020-04-20 11:00:00,16.29,16.34,16.28,16.34,118650.0,16.29,16.34,16.28,16.34,118650.0
2020-04-20 11:10:00,16.3,16.34,16.28,16.28,303300.0,16.3,16.34,16.28,16.28,303300.0
2020-04-20 11:20:00,16.31,16.35,16.29,16.31,173950.0,16.31,16.35,16.29,16.31,173950.0
2020-04-20 11:30:00,16.29,16.37,16.22,16.35,201350.0,16.29,16.37,16.22,16.35,201350.0
2020-04-20 11:40:00,16.35,16.36,16.32,16.36,175000.0,16.35,16.36,16.32,16.36,175000.0
2020-04-20 11:50:00,16.34,16.34,16.27,16.3,235850.0,16.34,16.34,16.27,16.3,235850.0
2020-04-20 12:00:00,16.28,16.32,16.26,16.26,81800.0,16.28,16.32,16.26,16.26,81800.0
2020-04-20 12:10:00,16.27,16.29,16.22,16.25,170650.0,16.27,16.29,16.22,16.25,170650.0
2020-04-20 12:20:00,16.25,16.29,16.25,16.26,174650.0,16.25,16.29,16.25,16.26,174650.0
2020-04-20 12:30:00,16.26,16.35,16.23,16.33,155050.0,16.26,16.35,16.23,16.33,155050.0
2020-04-20 12:40:00,16.33,16.36,16.32,16.35,205000.0,16.33,16.36,16.32,16.35,205000.0
2020-04-20 12:50:00,16.35,16.35,16.26,16.28,67850.0,16.35,16.35,16.26,16.28,67850.0
2020-04-20 13:00:00,16.26,16.28,16.22,16.27,145000.0,16.26,16.28,16.22,16.27,145000.0
2020-04-20 13:10:00,16.25,16.27,16.2,16.2,352050.0,16.25,16.27,16.2,16.2,352050.0
2020-04-20 13:20:00,16.21,16.25,16.21,16.24,243850.0,16.21,16.25,16.21,16.24,243850.0
2020-04-20 13:30:00,16.24,16.27,16.21,16.26,422600.0,16.24,16.27,16.21,16.26,422600.0
2020-04-20 13:40:00,16.25,16.27,16.21,16.24,285000.0,16.25,16.27,16.21,16.24,285000.0
2020-04-20 13:50:00,16.26,16.27,16.24,16.26,203850.0,16.26,16.27,16.24,16.26,203850.0
2020-04-20 14:00:00,16.26,16.27,16.23,16.25,390200.0,16.26,16.27,16.23,16.25,390200.0
2020-04-20 14:10:00,16.26,16.32,16.24,16.26,231950.0,16.26,16.32,16.24,16.26,231950.0
2020-04-20 14:20:00,16.25,16.26,16.12,16.14,405400.0,16.25,16.26,16.12,16.14,405400.0
2020-04-20 14:30:00,16.14,16.18,16.13,16.13,357500.0,16.14,16.18,16.13,16.13,357500.0
2020-04-20 14:40:00,16.15,16.24,16.1,16.24,464050.0,16.15,16.24,16.1,16.24,464050.0
2020-04-20 14:50:00,16.2,16.21,16.1,16.12,220000.0,16.2,16.21,16.1,16.12,220000.0
2020-04-20 15:00:00,16.14,16.16,16.08,16.13,429850.0,16.14,16.16,16.08,16.13,429850.0
2020-04-20 15:10:00,16.14,16.16,16.1,16.14,482150.0,16.14,16.16,16.1,16.14,482150.0
2020-04-20 15:20:00,16.14,16.19,16.13,16.17,505500.0,16.14,16.19,16.13,16.17,505500.0
2020-04-20 15:30:00,16.17,16.28,16.17,16.24,582850.0,16.17,16.28,16.17,16.24,582850.0
2020-04-20 15:40:00,16.24,16.29,16.23,16.26,598000.0,16.24,16.29,16.23,16.26,598000.0
2020-04-20 15:50:00,16.28,16.28,16.18,16.21,1187950.0,16.28,16.28,16.18,16.21,1187950.0
2020-04-21 09:30:00,15.98,16.18,15.88,15.93,893350.0,15.98,16.18,15.88,15.93,893350.0
2020-04-21 09:40:00,15.97,16.06,15.9,15.98,366000.0,15.97,16.06,15.9,15.98,366000.0
2020-04-21 09:50:00,16.03,16.06,15.96,16.03,957200.0,16.03,16.06,15.96,16.03,957200.0
2020-04-21 10:00:00,15.99,16.02,15.95,15.99,1111500.0,15.99,16.02,15.95,15.99,1111500.0
2020-04-21 10:10:00,16.01,16.02,15.94,16.01,233200.0,16.01,16.02,15.94,16.01,233200.0
2020-04-21 10:20:00,16.01,16.01,15.88,15.94,601900.0,16.01,16.01,15.88,15.94,601900.0
2020-04-21 10:30:00,15.94,15.95,15.84,15.88,723750.0,15.94,15.95,15.84,15.88,723750.0
2020-04-21 10:40:00,15.87,15.92,15.81,15.84,957200.0,15.87,15.92,15.81,15.84,957200.0
2020-04-21 10:50:00,15.88,15.88,15.75,15.77,559300.0,15.88,15.88,15.75,15.77,559300.0
2020-04-21 11:00:00,15.74,15.77,15.67,15.74,478750.0,15.74,15.77,15.67,15.74,478750.0
2020-04-21 11:10:00,15.75,15.77,15.65,15.68,459700.0,15.75,15.77,15.65,15.68,459700.0
2020-04-21 11:20:00,15.71,15.76,15.53,15.53,569500.0,15.71,15.76,15.53,15.53,569500.0
2020-04-21 11:30:00,15.53,15.63,15.52,15.53,434800.0,15.53,15.63,15.52,15.53,434800.0
2020-04-21 11:40:00,15.52,15.54,15.46,15.47,447850.0,15.52,15.54,15.46,15.47,447850.0
2020-04-21 11:50:00,15.47,15.54,15.44,15.53,710000.0,15.47,15.54,15.44,15.53,710000.0
2020-04-21 12:00:00,15.53,15.56,15.46,15.49,382050.0,15.53,15.56,15.46,15.49,382050.0
2020-04-21 12:10:00,15.49,15.56,15.49,15.52,417250.0,15.49,15.56,15.49,15.52,417250.0
2020-04-21 12:20:00,15.54,15.54,15.48,15.52,217500.0,15.54,15.54,15.48,15.52,217500.0
2020-04-21 12:30:00,15.51,15.52,15.49,15.49,207300.0,15.51,15.52,15.49,15.49,207300.0
2020-04-21 12:40:00,15.49,15.51,15.45,15.46,332650.0,15.49,15.51,15.45,15.46,332650.0
2020-04-21 12:50:00,15.46,15.56,15.46,15.56,178700.0,15.46,15.56,15.46,15.56,178700.0
2020-04-21 13:00:00,15.55,15.6,15.55,15.55,192100.0,15.55,15.6,15.55,15.55,192100.0
2020-04-21 13:10:00,15.56,15.65,15.56,15.63,359000.0,15.56,15.65,15.56,15.63,359000.0
2020-04-21 13:20:00,15.63,15.72,15.62,15.72,464800.0,15.63,15.72,15.62,15.72,464800.0
2020-04-21 13:30:00,15.75,15.83,15.7,15.78,498200.0,15.75,15.83,15.7,15.78,498200.0
2020-04-21 13:40:00,15.78,15.78,15.68,15.72,308350.0,15.78,15.78,15.68,15.72,308350.0
2020-04-21 13:50:00,15.7,15.74,15.69,15.7,311300.0,15.7,15.74,15.69,15.7,311300.0
2020-04-21 14:00:00,15.68,15.76,15.67,15.72,110000.0,15.68,15.76,15.67,15.72,110000.0
2020-04-21 14:10:00,15.72,15.79,15.72,15.79,215000.0,15.72,15.79,15.72,15.79,215000.0
2020-04-21 14:20:00,15.78,15.92,15.77,15.9,436100.0,15.78,15.92,15.77,15.9,436100.0
2020-04-21 14:30:00,15.92,15.98,15.83,15.84,396450.0,15.92,15.98,15.83,15.84,396450.0
2020-04-21 14:40:00,15.85,15.85,15.75,15.81,396250.0,15.85,15.85,15.75,15.81,396250.0
2020-04-21 14:50:00,15.81,15.87,15.8,15.83,295350.0,15.81,15.87,15.8,15.83,295350.0
2020-04-21 15:00:00,15.84,15.85,15.64,15.7,768200.0,15.84,15.85,15.64,15.7,768200.0
2020-04-21 15:10:00,15.69,15.7,15.61,15.63,555150.0,15.69,15.7,15.61,15.63,555150.0
2020-04-21 15:20:00,15.65,15.7,15.65,15.69,602250.0,15.65,15.7,15.65,15.69,602250.0
2020-04-21 15:30:00,15.67,15.7,15.62,15.65,522950.0,15.67,15.7,15.62,15.65,522950.0
2020-04-21 15:40:00,15.66,15.76,15.63,15.75,960150.0,15.66,15.76,15.63,15.75,960150.0
2020-04-21 15:50:00,15.74,15.75,15.6,15.6,2107150.0,15.74,15.75,15.6,15.6,2107150.0
2020-04-22 09:30:00,16.98,17.19,16.76,16.94,7679850.0,16.98,17.19,16.76,16.94,7679850.0
2020-04-22 09:40:00,16.91,16.98,16.68,16.83,2425650.0,16.91,16.98,16.68,16.83,2425650.0
2020-04-22 09:50:00,16.84,16.98,16.77,16.94,1692300.0,16.84,16.98,16.77,16.94,1692300.0
2020-04-22 10:00:00,16.95,17.16,16.93,17.04,2082550.0,16.95,17.16,16.93,17.04,2082550.0
2020-04-22 10:10:00,17.02,17.18,17.02,17.12,1731500.0,17.02,17.18,17.02,17.12,1731500.0
2020-04-22 10:20:00,17.13,17.32,17.12,17.18,2562350.0,17.13,17.32,17.12,17.18,2562350.0
2020-04-22 10:30:00,17.18,17.26,17.14,17.22,1808900.0,17.18,17.26,17.14,17.22,1808900.0
2020-04-22 10:40:00,17.2,17.26,17.14,17.15,1241200.0,17.2,17.26,17.14,17.15,1241200.0
2020-04-22 10:50:00,17.16,17.17,17.05,17.17,1493400.0,17.16,17.17,17.05,17.17,1493400.0
2020-04-22 11:00:00,17.18,17.22,17.12,17.14,714900.0,17.18,17.22,17.12,17.14,714900.0
2020-04-22 11:10:00,17.14,17.3,17.13,17.3,915300.0,17.14,17.3,17.13,17.3,915300.0
2020-04-22 11:20:00,17.3,17.36,17.27,17.32,1921850.0,17.3,17.36,17.27,17.32,1921850.0
2020-04-22 11:30:00,17.33,17.42,17.31,17.4,1419200.0,17.33,17.42,17.31,17.4,1419200.0
2020-04-22 11:40:00,17.4,17.49,17.39,17.42,1466150.0,17.4,17.49,17.39,17.42,1466150.0
2020-04-22 11:50:00,17.42,17.49,17.4,17.45,1170800.0,17.42,17.49,17.4,17.45,1170800.0
2020-04-22 12:00:00,17.47,17.64,17.46,17.63,2665850.0,17.47,17.64,17.46,17.63,2665850.0
2020-04-22 12:10:00,17.63,17.8,17.62,17.74,3596300.0,17.63,17.8,17.62,17.74,3596300.0
2020-04-22 12:20:00,17.74,17.83,17.7,17.82,2261500.0,17.74,17.83,17.7,17.82,2261500.0
2020-04-22 12:30:00,17.82,17.83,17.7,17.7,2638000.0,17.82,17.83,17.7,17.7,2638000.0
2020-04-22 12:40:00,17.72,17.77,17.71,17.74,1272000.0,17.72,17.77,17.71,17.74,1272000.0
2020-04-22 12:50:00,17.74,17.79,17.69,17.76,1021700.0,17.74,17.79,17.69,17.76,1021700.0
2020-04-22 13:00:00,17.77,17.78,17.72,17.72,987150.0,17.77,17.78,17.72,17.72,987150.0
2020-04-22 13:10:00,17.72,17.73,17.61,17.67,1856200.0,17.72,17.73,17.61,17.67,1856200.0
2020-04-22 13:20:00,17.68,17.74,17.64,17.64,928550.0,17.68,17.74,17.64,17.64,928550.0
2020-04-22 13:30:00,17.67,17.71,17.65,17.69,727550.0,17.67,17.71,17.65,17.69,727550.0
2020-04-22 13:40:00,17.68,17.73,17.63,17.68,1488750.0,17.68,17.73,17.63,17.68,1488750.0
2020-04-22 13:50:00,17.66,17.69,17.54,17.59,1307250.0,17.66,17.69,17.54,17.59,1307250.0
2020-04-22 14:00:00,17.57,17.6,17.53,17.56,556300.0,17.57,17.6,17.53,17.56,556300.0
2020-04-22 14:10:00,17.55,17.56,17.43,17.48,940150.0,17.55,17.56,17.43,17.48,940150.0
2020-04-22 14:20:00,17.48,17.56,17.45,17.46,864450.0,17.48,17.56,17.45,17.46,864450.0
2020-04-22 14:30:00,17.46,17.53,17.46,17.5,395850.0,17.46,17.53,17.46,17.5,395850.0
2020-04-22 14:40:00,17.51,17.72,17.51,17.71,1432900.0,17.51,17.72,17.51,17.71,1432900.0
2020-04-22 14:50:00,17.71,17.72,17.57,17.6,473950.0,17.71,17.72,17.57,17.6,473950.0
2020-04-22 15:00:00,17.6,17.7,17.59,17.69,636850.0,17.6,17.7,17.59,17.69,636850.0
2020-04-22 15:10:00,17.71,17.85,17.68,17.8,2856400.0,17.71,17.85,17.68,17.8,2856400.0
2020-04-22 15:20:00,17.8,17.8,17.75,17.75,1025150.0,17.8,17.8,17.75,17.75,1025150.0
2020-04-22 15:30:00,17.76,17.95,17.76,17.95,2256600.0,17.76,17.95,17.76,17.95,2256600.0
2020-04-22 15:40:00,17.94,18.01,17.88,18.0,2715650.0,17.94,18.01,17.88,18.0,2715650.0
2020-04-22 15:50:00,18.0,18.1,17.86,17.94,5425450.0,18.0,18.1,17.86,17.94,5425450.0
2020-04-23 09:30:00,17.9,18.2,17.85,18.12,4029300.0,17.9,18.2,17.85,18.12,4029300.0
2020-04-23 09:40:00,18.14,18.15,17.66,17.81,3386600.0,18.14,18.15,17.66,17.81,3386600.0
2020-04-23 09:50:00,17.82,17.82,17.51,17.58,1975000.0,17.82,17.82,17.51,17.58,1975000.0
2020-04-23 10:00:00,17.6,17.66,17.42,17.5,2087250.0,17.6,17.66,17.42,17.5,2087250.0
2020-04-23 10:10:00,17.51,17.52,17.32,17.36,1637650.0,17.51,17.52,17.32,17.36,1637650.0
2020-04-23 10:20:00,17.37,17.42,17.23,17.35,1846000.0,17.37,17.42,17.23,17.35,1846000.0
2020-04-23 10:30:00,17.36,17.57,17.36,17.48,1284700.0,17.36,17.57,17.36,17.48,1284700.0
2020-04-23 10:40:00,17.54,17.55,17.3,17.38,1249550.0,17.54,17.55,17.3,17.38,1249550.0
2020-04-23 10:50:00,17.38,17.38,17.28,17.31,660400.0,17.38,17.38,17.28,17.31,660400.0
2020-04-23 11:00:00,17.29,17.46,17.26,17.45,790900.0,17.29,17.46,17.26,17.45,790900.0
2020-04-23 11:10:00,17.44,17.5,17.4,17.45,458650.0,17.44,17.5,17.4,17.45,458650.0
2020-04-23 11:20:00,17.44,17.5,17.44,17.44,619350.0,17.44,17.5,17.44,17.44,619350.0
2020-04-23 11:30:00,17.46,17.47,17.33,17.36,449200.0,17.46,17.47,17.33,17.36,449200.0
2020-04-23 11:40:00,17.36,17.4,17.35,17.38,448100.0,17.36,17.4,17.35,17.38,448100.0
2020-04-23 11:50:00,17.38,17.41,17.36,17.38,448600.0,17.38,17.41,17.36,17.38,448600.0
2020-04-23 12:00:00,17.38,17.51,17.36,17.51,994800.0,17.38,17.51,17.36,17.51,994800.0
2020-04-23 12:10:00,17.49,17.58,17.48,17.48,966500.0,17.49,17.58,17.48,17.48,966500.0
2020-04-23 12:20:00,17.48,17.49,17.4,17.42,483300.0,17.48,17.49,17.4,17.42,483300.0
2020-04-23 12:30:00,17.42,17.45,17.4,17.45,166200.0,17.42,17.45,17.4,17.45,166200.0
2020-04-23 12:40:00,17.45,17.45,17.22,17.28,1360250.0,17.45,17.45,17.22,17.28,1360250.0
2020-04-23 12:50:00,17.26,17.38,17.21,17.38,970350.0,17.26,17.38,17.21,17.38,970350.0
2020-04-23 13:00:00,17.38,17.45,17.31,17.45,590700.0,17.38,17.45,17.31,17.45,590700.0
2020-04-23 13:10:00,17.41,17.45,17.37,17.37,347100.0,17.41,17.45,17.37,17.37,347100.0
2020-04-23 13:20:00,17.35,17.35,17.28,17.29,536950.0,17.35,17.35,17.28,17.29,536950.0
2020-04-23 13:30:00,17.3,17.39,17.29,17.32,338550.0,17.3,17.39,17.29,17.32,338550.0
2020-04-23 13:40:00,17.3,17.33,17.24,17.25,666500.0,17.3,17.33,17.24,17.25,666500.0
2020-04-23 13:50:00,17.25,17.3,17.23,17.27,208550.0,17.25,17.3,17.23,17.27,208550.0
2020-04-23 14:00:00,17.26,17.26,17.18,17.2,964150.0,17.26,17.26,17.18,17.2,964150.0
2020-04-23 14:10:00,17.2,17.32,17.18,17.26,504200.0,17.2,17.32,17.18,17.26,504200.0
2020-04-23 14:20:00,17.26,17.34,17.25,17.3,180350.0,17.26,17.34,17.25,17.3,180350.0
2020-04-23 14:30:00,17.31,17.33,17.25,17.28,378300.0,17.31,17.33,17.25,17.28,378300.0
2020-04-23 14:40:00,17.28,17.32,17.26,17.28,162600.0,17.28,17.32,17.26,17.28,162600.0
2020-04-23 14:50:00,17.3,17.35,17.3,17.31,308450.0,17.3,17.35,17.3,17.31,308450.0
2020-04-23 15:00:00,17.31,17.32,17.23,17.26,408700.0,17.31,17.32,17.23,17.26,408700.0
2020-04-23 15:10:00,17.25,17.26,17.19,17.21,649600.0,17.25,17.26,17.19,17.21,649600.0
2020-04-23 15:20:00,17.2,17.25,17.19,17.22,296550.0,17.2,17.25,17.19,17.22,296550.0
2020-04-23 15:30:00,17.24,17.27,17.2,17.24,463000.0,17.24,17.27,17.2,17.24,463000.0
2020-04-23 15:40:00,17.24,17.27,17.21,17.26,695750.0,17.24,17.27,17.21,17.26,695750.0
2020-04-23 15:50:00,17.28,17.33,17.24,17.28,2281550.0,17.28,17.33,17.24,17.28,2281550.0
2020-04-24 09:30:00,17.47,17.5,17.34,17.38,578150.0,17.47,17.5,17.34,17.38,578150.0
2020-04-24 09:40:00,17.4,17.41,17.22,17.24,447650.0,17.4,17.41,17.22,17.24,447650.0
2020-04-24 09:50:00,17.23,17.39,17.22,17.31,263050.0,17.23,17.39,17.22,17.31,263050.0
2020-04-24 10:00:00,17.26,17.34,17.26,17.28,213450.0,17.26,17.34,17.26,17.28,213450.0
2020-04-24 10:10:00,17.28,17.42,17.27,17.39,754400.0,17.28,17.42,17.27,17.39,754400.0
2020-04-24 10:20:00,17.4,17.42,17.33,17.39,141050.0,17.4,17.42,17.33,17.39,141050.0
2020-04-24 10:30:00,17.39,17.5,17.35,17.47,345550.0,17.39,17.5,17.35,17.47,345550.0
2020-04-24 10:40:00,17.46,17.52,17.41,17.41,326700.0,17.46,17.52,17.41,17.41,326700.0
2020-04-24 10:50:00,17.43,17.47,17.43,17.44,163800.0,17.43,17.47,17.43,17.44,163800.0
2020-04-24 11:00:00,17.46,17.48,17.38,17.38,444550.0,17.46,17.48,17.38,17.38,444550.0
2020-04-24 11:10:00,17.35,17.43,17.31,17.42,165050.0,17.35,17.43,17.31,17.42,165050.0
2020-04-24 11:20:00,17.43,17.46,17.41,17.42,302450.0,17.43,17.46,17.41,17.42,302450.0
2020-04-24 11:30:00,17.44,17.44,17.4,17.44,85000.0,17.44,17.44,17.4,17.44,85000.0
2020-04-24 11:40:00,17.44,17.48,17.43,17.48,90150.0,17.44,17.48,17.43,17.48,90150.0
2020-04-24 11:50:00,17.46,17.5,17.46,17.5,135100.0,17.46,17.5,17.46,17.5,135100.0
2020-04-24 12:00:00,17.46,17.52,17.44,17.49,414500.0,17.46,17.52,17.44,17.49,414500.0
2020-04-24 12:10:00,17.48,17.48,17.42,17.43,109700.0,17.48,17.48,17.42,17.43,109700.0
2020-04-24 12:20:00,17.44,17.45,17.39,17.45,307900.0,17.44,17.45,17.39,17.45,307900.0
2020-04-24 12:30:00,17.45,17.46,17.44,17.46,145000.0,17.45,17.46,17.44,17.46,145000.0
2020-04-24 12:40:00,17.48,17.51,17.48,17.48,98900.0,17.48,17.51,17.48,17.48,98900.0
2020-04-24 12:50:00,17.49,17.52,17.49,17.51,188250.0,17.49,17.52,17.49,17.51,188250.0
2020-04-24 13:00:00,17.5,17.52,17.48,17.5,149200.0,17.5,17.52,17.48,17.5,149200.0
2020-04-24 13:10:00,17.51,17.56,17.5,17.56,356050.0,17.51,17.56,17.5,17.56,356050.0
2020-04-24 13:20:00,17.56,17.56,17.54,17.56,109800.0,17.56,17.56,17.54,17.56,109800.0
2020-04-24 13:30:00,17.55,17.57,17.54,17.56,153750.0,17.55,17.57,17.54,17.56,153750.0
2020-04-24 13:40:00,17.56,17.63,17.56,17.63,147250.0,17.56,17.63,17.56,17.63,147250.0
2020-04-24 13:50:00,17.62,17.65,17.62,17.64,229050.0,17.62,17.65,17.62,17.64,229050.0
2020-04-24 14:00:00,17.64,17.65,17.61,17.63,131900.0,17.64,17.65,17.61,17.63,131900.0
2020-04-24 14:10:00,17.63,17.65,17.62,17.63,122950.0,17.63,17.65,17.62,17.63,122950.0
2020-04-24 14:20:00,17.64,17.64,17.61,17.62,177500.0,17.64,17.64,17.61,17.62,177500.0
2020-04-24 14:30:00,17.62,17.63,17.54,17.59,266100.0,17.62,17.63,17.54,17.59,266100.0
2020-04-24 14:40:00,17.59,17.6,17.58,17.6,20000.0,17.59,17.6,17.58,17.6,20000.0
2020-04-24 14:50:00,17.61,17.61,17.54,17.6,167650.0,17.61,17.61,17.54,17.6,167650.0
2020-04-24 15:00:00,17.6,17.62,17.57,17.59,197250.0,17.6,17.62,17.57,17.59,197250.0
2020-04-24 15:10:00,17.62,17.62,17.58,17.59,321550.0,17.62,17.62,17.58,17.59,321550.0
2020-04-24 15:20:00,17.6,17.61,17.58,17.58,105600.0,17.6,17.61,17.58,17.58,105600.0
2020-04-24 15:30:00,17.59,17.63,17.58,17.63,251500.0,17.59,17.63,17.58,17.63,251500.0
2020-04-24 15:40:00,17.63,17.67,17.63,17.63,604850.0,17.63,17.67,17.63,17.63,604850.0
2020-04-24 15:50:00,17.62,17.76,17.58,17.75,2182000.0,17.62,17.76,17.58,17.75,2182000.0
2020-04-27 09:30:00,17.82,17.95,17.8,17.92,936650.0,17.82,17.95,17.8,17.92,936650.0
2020-04-27 09:40:00,17.94,17.98,17.86,17.91,661250.0,17.94,17.98,17.86,17.91,661250.0
2020-04-27 09:50:00,17.86,17.93,17.84,17.84,302950.0,17.86,17.93,17.84,17.84,302950.0
2020-04-27 10:00:00,17.83,17.89,17.81,17.85,353800.0,17.83,17.89,17.81,17.85,353800.0
2020-04-27 10:10:00,17.84,17.99,17.82,17.99,570000.0,17.84,17.99,17.82,17.99,570000.0
2020-04-27 10:20:00,18.0,18.0,17.88,17.89,907700.0,18.0,18.0,17.88,17.89,907700.0
2020-04-27 10:30:00,17.93,17.94,17.91,17.94,141800.0,17.93,17.94,17.91,17.94,141800.0
2020-04-27 10:40:00,17.94,17.96,17.91,17.96,326350.0,17.94,17.96,17.91,17.96,326350.0
2020-04-27 10:50:00,17.96,17.99,17.94,17.94,263650.0,17.96,17.99,17.94,17.94,263650.0
2020-04-27 11:00:00,17.94,17.98,17.9,17.94,301600.0,17.94,17.98,17.9,17.94,301600.0
2020-04-27 11:10:00,17.92,17.98,17.9,17.94,323500.0,17.92,17.98,17.9,17.94,323500.0
2020-04-27 11:20:00,17.93,18.0,17.91,17.97,331650.0,17.93,18.0,17.91,17.97,331650.0
2020-04-27 11:30:00,17.98,18.0,17.97,17.99,583050.0,17.98,18.0,17.97,17.99,583050.0
2020-04-27 11:40:00,17.99,18.0,17.97,17.98,562250.0,17.99,18.0,17.97,17.98,562250.0
2020-04-27 11:50:00,18.0,18.0,17.95,17.98,212250.0,18.0,18.0,17.95,17.98,212250.0
2020-04-27 12:00:00,17.97,17.97,17.91,17.93,211800.0,17.97,17.97,17.91,17.93,211800.0
2020-04-27 12:10:00,17.93,17.94,17.9,17.91,249850.0,17.93,17.94,17.9,17.91,249850.0
2020-04-27 12:20:00,17.9,17.91,17.82,17.86,692600.0,17.9,17.91,17.82,17.86,692600.0
2020-04-27 12:30:00,17.86,17.9,17.86,17.89,110450.0,17.86,17.9,17.86,17.89,110450.0
2020-04-27 12:40:00,17.85,17.85,17.82,17.85,230000.0,17.85,17.85,17.82,17.85,230000.0
2020-04-27 12:50:00,17.88,17.88,17.81,17.84,141150.0,17.88,17.88,17.81,17.84,141150.0
2020-04-27 13:00:00,17.82,17.85,17.76,17.77,295700.0,17.82,17.85,17.76,17.77,295700.0
2020-04-27 13:10:00,17.77,17.77,17.67,17.68,481700.0,17.77,17.77,17.67,17.68,481700.0
2020-04-27 13:20:00,17.67,17.73,17.67,17.73,487750.0,17.67,17.73,17.67,17.73,487750.0
2020-04-27 13:30:00,17.7,17.7,17.67,17.67,210700.0,17.7,17.7,17.67,17.67,210700.0
2020-04-27 13:40:00,17.67,17.68,17.62,17.65,411800.0,17.67,17.68,17.62,17.65,411800.0
2020-04-27 13:50:00,17.66,17.66,17.62,17.63,250100.0,17.66,17.66,17.62,17.63,250100.0
2020-04-27 14:00:00,17.65,17.68,17.64,17.68,129000.0,17.65,17.68,17.64,17.68,129000.0
2020-04-27 14:10:00,17.68,17.72,17.67,17.7,289400.0,17.68,17.72,17.67,17.7,289400.0
2020-04-27 14:20:00,17.7,17.7,17.64,17.66,239000.0,17.7,17.7,17.64,17.66,239000.0
2020-04-27 14:30:00,17.64,17.67,17.63,17.67,101750.0,17.64,17.67,17.63,17.67,101750.0
2020-04-27 14:40:00,17.7,17.74,17.69,17.72,217250.0,17.7,17.74,17.69,17.72,217250.0
2020-04-27 14:50:00,17.72,17.73,17.7,17.7,175250.0,17.72,17.73,17.7,17.7,175250.0
2020-04-27 15:00:00,17.69,17.76,17.69,17.73,168100.0,17.69,17.76,17.69,17.73,168100.0
2020-04-27 15:10:00,17.73,17.75,17.72,17.75,187500.0,17.73,17.75,17.72,17.75,187500.0
2020-04-27 15:20:00,17.76,17.79,17.72,17.74,495950.0,17.76,17.79,17.72,17.74,495950.0
2020-04-27 15:30:00,17.74,17.77,17.7,17.72,369650.0,17.74,17.77,17.7,17.72,369650.0
2020-04-27 15:40:00,17.71,17.72,17.68,17.7,567550.0,17.71,17.72,17.68,17.7,567550.0
2020-04-27 15:50:00,17.7,17.7,17.65,17.66,858150.0,17.7,17.7,17.65,17.66,858150.0
2020-04-28 09:30:00,17.98,17.98,17.79,17.86,1139350.0,17.98,17.98,17.79,17.86,1139350.0
2020-04-28 09:40:00,17.83,17.92,17.8,17.85,615650.0,17.83,17.92,17.8,17.85,615650.0
2020-04-28 09:50:00,17.87,17.88,17.66,17.66,484300.0,17.87,17.88,17.66,17.66,484300.0
2020-04-28 10:00:00,17.66,17.67,17.56,17.64,864900.0,17.66,17.67,17.56,17.64,864900.0
2020-04-28 10:10:00,17.64,17.69,17.61,17.63,304750.0,17.64,17.69,17.61,17.63,304750.0
2020-04-28 10:20:00,17.61,17.64,17.56,17.6,315150.0,17.61,17.64,17.56,17.6,315150.0
2020-04-28 10:30:00,17.6,17.62,17.56,17.6,510550.0,17.6,17.62,17.56,17.6,510550.0
2020-04-28 10:40:00,17.58,17.58,17.46,17.47,465100.0,17.58,17.58,17.46,17.47,465100.0
2020-04-28 10:50:00,17.46,17.48,17.34,17.34,429650.0,17.46,17.48,17.34,17.34,429650.0
2020-04-28 11:00:00,17.36,17.53,17.28,17.48,676050.0,17.36,17.53,17.28,17.48,676050.0
2020-04-28 11:10:00,17.46,17.52,17.42,17.5,300650.0,17.46,17.52,17.42,17.5,300650.0
2020-04-28 11:20:00,17.5,17.58,17.45,17.55,220600.0,17.5,17.58,17.45,17.55,220600.0
2020-04-28 11:30:00,17.56,17.64,17.55,17.56,253500.0,17.56,17.64,17.55,17.56,253500.0
2020-04-28 11:40:00,17.55,17.58,17.54,17.56,161300.0,17.55,17.58,17.54,17.56,161300.0
2020-04-28 11:50:00,17.57,17.59,17.5,17.56,310900.0,17.57,17.59,17.5,17.56,310900.0
2020-04-28 12:00:00,17.54,17.55,17.52,17.54,141150.0,17.54,17.55,17.52,17.54,141150.0
2020-04-28 12:10:00,17.55,17.57,17.4,17.4,332500.0,17.55,17.57,17.4,17.4,332500.0
2020-04-28 12:20:00,17.42,17.47,17.4,17.44,134450.0,17.42,17.47,17.4,17.44,134450.0
2020-04-28 12:30:00,17.48,17.49,17.45,17.45,75000.0,17.48,17.49,17.45,17.45,75000.0
2020-04-28 12:40:00,17.45,17.49,17.43,17.44,125000.0,17.45,17.49,17.43,17.44,125000.0
2020-04-28 12:50:00,17.46,17.54,17.45,17.5,130150.0,17.46,17.54,17.45,17.5,130150.0
2020-04-28 13:00:00,17.51,17.53,17.5,17.51,110100.0,17.51,17.53,17.5,17.51,110100.0
2020-04-28 13:10:00,17.5,17.52,17.46,17.52,70450.0,17.5,17.52,17.46,17.52,70450.0
2020-04-28 13:20:00,17.48,17.49,17.47,17.49,120200.0,17.48,17.49,17.47,17.49,120200.0
2020-04-28 13:30:00,17.47,17.51,17.44,17.46,197050.0,17.47,17.51,17.44,17.46,197050.0
2020-04-28 13:40:00,17.47,17.53,17.46,17.46,213000.0,17.47,17.53,17.46,17.46,213000.0
2020-04-28 13:50:00,17.46,17.51,17.44,17.47,159400.0,17.46,17.51,17.44,17.47,159400.0
2020-04-28 14:00:00,17.47,17.54,17.44,17.54,187700.0,17.47,17.54,17.44,17.54,187700.0
2020-04-28 14:10:00,17.55,17.57,17.53,17.53,130050.0,17.55,17.57,17.53,17.53,130050.0
2020-04-28 14:20:00,17.54,17.64,17.54,17.59,243900.0,17.54,17.64,17.54,17.59,243900.0
2020-04-28 14:30:00,17.61,17.64,17.57,17.57,205950.0,17.61,17.64,17.57,17.57,205950.0
2020-04-28 14:40:00,17.59,17.59,17.55,17.55,106250.0,17.59,17.59,17.55,17.55,106250.0
2020-04-28 14:50:00,17.54,17.55,17.5,17.52,210600.0,17.54,17.55,17.5,17.52,210600.0
2020-04-28 15:00:00,17.52,17.58,17.5,17.53,504100.0,17.52,17.58,17.5,17.53,504100.0
2020-04-28 15:10:00,17.51,17.52,17.48,17.48,295650.0,17.51,17.52,17.48,17.48,295650.0
2020-04-28 15:20:00,17.49,17.53,17.44,17.5,255000.0,17.49,17.53,17.44,17.5,255000.0
2020-04-28 15:30:00,17.52,17.52,17.45,17.45,313000.0,17.52,17.52,17.45,17.45,313000.0
2020-04-28 15:40:00,17.47,17.47,17.4,17.4,613300.0,17.47,17.47,17.4,17.4,613300.0
2020-04-28 15:50:00,17.41,17.43,17.32,17.32,1560000.0,17.41,17.43,17.32,17.32,1560000.0
2020-04-29 09:30:00,17.6,17.6,17.26,17.37,2186650.0,17.6,17.6,17.26,17.37,2186650.0
2020-04-29 09:40:00,17.38,17.67,17.34,17.65,909950.0,17.38,17.67,17.34,17.65,909950.0
2020-04-29 09:50:00,17.63,17.7,17.56,17.6,326450.0,17.63,17.7,17.56,17.6,326450.0
2020-04-29 10:00:00,17.63,17.63,17.51,17.51,310650.0,17.63,17.63,17.51,17.51,310650.0
2020-04-29 10:10:00,17.47,17.64,17.47,17.64,237000.0,17.47,17.64,17.47,17.64,237000.0
2020-04-29 10:20:00,17.62,17.64,17.56,17.59,212850.0,17.62,17.64,17.56,17.59,212850.0
2020-04-29 10:30:00,17.62,17.73,17.62,17.7,350250.0,17.62,17.73,17.62,17.7,350250.0
2020-04-29 10:40:00,17.72,17.8,17.72,17.76,417900.0,17.72,17.8,17.72,17.76,417900.0
2020-04-29 10:50:00,17.76,17.8,17.69,17.69,385800.0,17.76,17.8,17.69,17.69,385800.0
2020-04-29 11:00:00,17.7,17.73,17.68,17.72,195750.0,17.7,17.73,17.68,17.72,195750.0
2020-04-29 11:10:00,17.72,17.76,17.68,17.76,229350.0,17.72,17.76,17.68,17.76,229350.0
2020-04-29 11:20:00,17.76,17.8,17.74,17.75,325750.0,17.76,17.8,17.74,17.75,325750.0
2020-04-29 11:30:00,17.76,17.78,17.72,17.78,156050.0,17.76,17.78,17.72,17.78,156050.0
2020-04-29 11:40:00,17.79,17.8,17.76,17.78,509050.0,17.79,17.8,17.76,17.78,509050.0
2020-04-29 11:50:00,17.79,17.79,17.72,17.72,180150.0,17.79,17.79,17.72,17.72,180150.0
2020-04-29 12:00:00,17.73,17.76,17.72,17.74,241850.0,17.73,17.76,17.72,17.74,241850.0
2020-04-29 12:10:00,17.73,17.78,17.72,17.75,211200.0,17.73,17.78,17.72,17.75,211200.0
2020-04-29 12:20:00,17.77,17.78,17.74,17.78,165600.0,17.77,17.78,17.74,17.78,165600.0
2020-04-29 12:30:00,17.79,17.86,17.79,17.83,634150.0,17.79,17.86,17.79,17.83,634150.0
2020-04-29 12:40:00,17.82,17.83,17.77,17.77,288250.0,17.82,17.83,17.77,17.77,288250.0
2020-04-29 12:50:00,17.8,17.8,17.72,17.73,130000.0,17.8,17.8,17.72,17.73,130000.0
2020-04-29 13:00:00,17.73,17.77,17.73,17.77,124500.0,17.73,17.77,17.73,17.77,124500.0
2020-04-29 13:10:00,17.77,17.78,17.75,17.77,134400.0,17.77,17.78,17.75,17.77,134400.0
2020-04-29 13:20:00,17.76,17.78,17.76,17.76,155000.0,17.76,17.78,17.76,17.76,155000.0
2020-04-29 13:30:00,17.75,17.75,17.67,17.69,261850.0,17.75,17.75,17.67,17.69,261850.0
2020-04-29 13:40:00,17.7,17.7,17.66,17.67,373250.0,17.7,17.7,17.66,17.67,373250.0
2020-04-29 13:50:00,17.68,17.74,17.68,17.7,187600.0,17.68,17.74,17.68,17.7,187600.0
2020-04-29 14:00:00,17.72,17.75,17.68,17.68,175850.0,17.72,17.75,17.68,17.68,175850.0
2020-04-29 14:10:00,17.67,17.74,17.67,17.71,84400.0,17.67,17.74,17.67,17.71,84400.0
2020-04-29 14:20:00,17.72,17.76,17.71,17.75,115000.0,17.72,17.76,17.71,17.75,115000.0
2020-04-29 14:30:00,17.76,17.8,17.72,17.77,325550.0,17.76,17.8,17.72,17.77,325550.0
2020-04-29 14:40:00,17.76,17.81,17.75,17.77,180300.0,17.76,17.81,17.75,17.77,180300.0
2020-04-29 14:50:00,17.77,17.82,17.76,17.82,128500.0,17.77,17.82,17.76,17.82,128500.0
2020-04-29 15:00:00,17.81,17.88,17.8,17.86,245000.0,17.81,17.88,17.8,17.86,245000.0
2020-04-29 15:10:00,17.87,17.88,17.83,17.83,413450.0,17.87,17.88,17.83,17.83,413450.0
2020-04-29 15:20:00,17.83,17.87,17.83,17.84,278100.0,17.83,17.87,17.83,17.84,278100.0
2020-04-29 15:30:00,17.83,17.83,17.78,17.79,248600.0,17.83,17.83,17.78,17.79,248600.0
2020-04-29 15:40:00,17.78,17.8,17.77,17.77,318550.0,17.78,17.8,17.77,17.77,318550.0
2020-04-29 15:50:00,17.79,17.79,17.71,17.76,1101150.0,17.79,17.79,17.71,17.76,1101150.0
2020-04-30 09:30:00,17.6,17.7,17.54,17.58,523900.0,17.6,17.7,17.54,17.58,523900.0
2020-04-30 09:40:00,17.58,17.88,17.58,17.79,403350.0,17.58,17.88,17.58,17.79,403350.0
2020-04-30 09:50:00,17.84,17.92,17.83,17.9,258800.0,17.84,17.92,17.83,17.9,258800.0
2020-04-30 10:00:00,17.92,17.96,17.87,17.88,476700.0,17.92,17.96,17.87,17.88,476700.0
2020-04-30 10:10:00,17.9,17.92,17.81,17.85,221050.0,17.9,17.92,17.81,17.85,221050.0
2020-04-30 10:20:00,17.83,17.88,17.77,17.87,320850.0,17.83,17.88,17.77,17.87,320850.0
2020-04-30 10:30:00,17.86,17.9,17.82,17.83,216800.0,17.86,17.9,17.82,17.83,216800.0
2020-04-30 10:40:00,17.84,17.84,17.71,17.78,338750.0,17.84,17.84,17.71,17.78,338750.0
2020-04-30 10:50:00,17.77,17.82,17.77,17.8,125050.0,17.77,17.82,17.77,17.8,125050.0
2020-04-30 11:00:00,17.8,17.87,17.79,17.79,205500.0,17.8,17.87,17.79,17.79,205500.0
2020-04-30 11:10:00,17.8,17.81,17.73,17.74,293050.0,17.8,17.81,17.73,17.74,293050.0
2020-04-30 11:20:00,17.72,17.75,17.72,17.73,194900.0,17.72,17.75,17.72,17.73,194900.0
2020-04-30 11:30:00,17.72,17.79,17.72,17.79,206400.0,17.72,17.79,17.72,17.79,206400.0
2020-04-30 11:40:00,17.79,17.79,17.76,17.76,263850.0,17.79,17.79,17.76,17.76,263850.0
2020-04-30 11:50:00,17.76,17.78,17.71,17.71,109900.0,17.76,17.78,17.71,17.71,109900.0
2020-04-30 12:00:00,17.72,17.72,17.62,17.7,232350.0,17.72,17.72,17.62,17.7,232350.0
2020-04-30 12:10:00,17.72,17.72,17.69,17.7,218600.0,17.72,17.72,17.69,17.7,218600.0
2020-04-30 12:20:00,17.68,17.75,17.68,17.73,114550.0,17.68,17.75,17.68,17.73,114550.0
2020-04-30 12:30:00,17.71,17.75,17.68,17.73,108550.0,17.71,17.75,17.68,17.73,108550.0
2020-04-30 12:40:00,17.71,17.72,17.7,17.71,30000.0,17.71,17.72,17.7,17.71,30000.0
2020-04-30 12:50:00,17.73,17.75,17.7,17.75,116250.0,17.73,17.75,17.7,17.75,116250.0
2020-04-30 13:00:00,17.73,17.74,17.72,17.74,45000.0,17.73,17.74,17.72,17.74,45000.0
2020-04-30 13:10:00,17.73,17.77,17.73,17.75,106400.0,17.73,17.77,17.73,17.75,106400.0
2020-04-30 13:20:00,17.75,17.75,17.71,17.71,39550.0,17.75,17.75,17.71,17.71,39550.0
2020-04-30 13:30:00,17.68,17.69,17.64,17.66,125750.0,17.68,17.69,17.64,17.66,125750.0
2020-04-30 13:40:00,17.67,17.69,17.66,17.67,164750.0,17.67,17.69,17.66,17.67,164750.0
2020-04-30 13:50:00,17.67,17.7,17.65,17.67,75000.0,17.67,17.7,17.65,17.67,75000.0
2020-04-30 14:00:00,17.67,17.68,17.63,17.66,156800.0,17.67,17.68,17.63,17.66,156800.0
2020-04-30 14:10:00,17.65,17.66,17.6,17.6,197200.0,17.65,17.66,17.6,17.6,197200.0
2020-04-30 14:20:00,17.61,17.65,17.6,17.64,216000.0,17.61,17.65,17.6,17.64,216000.0
2020-04-30 14:30:00,17.63,17.65,17.59,17.6,454400.0,17.63,17.65,17.59,17.6,454400.0
2020-04-30 14:40:00,17.6,17.61,17.59,17.6,96100.0,17.6,17.61,17.59,17.6,96100.0
2020-04-30 14:50:00,17.62,17.63,17.59,17.61,180350.0,17.62,17.63,17.59,17.61,180350.0
2020-04-30 15:00:00,17.61,17.63,17.6,17.63,342000.0,17.61,17.63,17.6,17.63,342000.0
2020-04-30 15:10:00,17.61,17.63,17.59,17.6,323000.0,17.61,17.63,17.59,17.6,323000.0
2020-04-30 15:20:00,17.59,17.61,17.59,17.6,590350.0,17.59,17.61,17.59,17.6,590350.0
2020-04-30 15:30:00,17.61,17.62,17.59,17.61,241700.0,17.61,17.62,17.59,17.61,241700.0
2020-04-30 15:40:00,17.59,17.61,17.57,17.59,509250.0,17.59,17.61,17.57,17.59,509250.0
2020-04-30 15:50:00,17.6,17.62,17.57,17.58,1476300.0,17.6,17.62,17.57,17.58,1476300.0
2020-05-01 09:30:00,17.18,17.67,17.14,17.52,1211300.0,17.18,17.67,17.14,17.52,1211300.0
2020-05-01 09:40:00,17.59,17.59,17.34,17.38,373950.0,17.59,17.59,17.34,17.38,373950.0
2020-05-01 09:50:00,17.42,17.44,17.3,17.33,408800.0,17.42,17.44,17.3,17.33,408800.0
2020-05-01 10:00:00,17.38,17.44,17.32,17.39,333100.0,17.38,17.44,17.32,17.39,333100.0
2020-05-01 10:10:00,17.4,17.41,17.31,17.32,285550.0,17.4,17.41,17.31,17.32,285550.0
2020-05-01 10:20:00,17.34,17.44,17.32,17.43,240750.0,17.34,17.44,17.32,17.43,240750.0
2020-05-01 10:30:00,17.43,17.53,17.42,17.45,201500.0,17.43,17.53,17.42,17.45,201500.0
2020-05-01 10:40:00,17.44,17.48,17.38,17.42,372200.0,17.44,17.48,17.38,17.42,372200.0
2020-05-01 10:50:00,17.41,17.44,17.38,17.4,90000.0,17.41,17.44,17.38,17.4,90000.0
2020-05-01 11:00:00,17.4,17.44,17.38,17.43,80000.0,17.4,17.44,17.38,17.43,80000.0
2020-05-01 11:10:00,17.43,17.54,17.42,17.52,274100.0,17.43,17.54,17.42,17.52,274100.0
2020-05-01 11:20:00,17.49,17.53,17.46,17.46,461750.0,17.49,17.53,17.46,17.46,461750.0
2020-05-01 11:30:00,17.44,17.45,17.4,17.41,239100.0,17.44,17.45,17.4,17.41,239100.0
2020-05-01 11:40:00,17.4,17.4,17.3,17.33,329050.0,17.4,17.4,17.3,17.33,329050.0
2020-05-01 11:50:00,17.3,17.33,17.27,17.33,186700.0,17.3,17.33,17.27,17.33,186700.0
2020-05-01 12:00:00,17.33,17.39,17.26,17.26,247400.0,17.33,17.39,17.26,17.26,247400.0
2020-05-01 12:10:00,17.28,17.33,17.27,17.3,269450.0,17.28,17.33,17.27,17.3,269450.0
2020-05-01 12:20:00,17.3,17.35,17.27,17.29,134500.0,17.3,17.35,17.27,17.29,134500.0
2020-05-01 12:30:00,17.27,17.3,17.26,17.27,151400.0,17.27,17.3,17.26,17.27,151400.0
2020-05-01 12:40:00,17.26,17.26,17.22,17.25,111900.0,17.26,17.26,17.22,17.25,111900.0
2020-05-01 12:50:00,17.24,17.31,17.24,17.31,120000.0,17.24,17.31,17.24,17.31,120000.0
2020-05-01 13:00:00,17.34,17.37,17.27,17.29,105000.0,17.34,17.37,17.27,17.29,105000.0
2020-05-01 13:10:00,17.3,17.3,17.27,17.28,239450.0,17.3,17.3,17.27,17.28,239450.0
2020-05-01 13:20:00,17.3,17.35,17.3,17.35,30000.0,17.3,17.35,17.3,17.35,30000.0
2020-05-01 13:30:00,17.34,17.35,17.26,17.26,97450.0,17.34,17.35,17.26,17.26,97450.0
2020-05-01 13:40:00,17.31,17.32,17.3,17.3,51250.0,17.31,17.32,17.3,17.3,51250.0
2020-05-01 13:50:00,17.32,17.42,17.32,17.41,194100.0,17.32,17.42,17.32,17.41,194100.0
2020-05-01 14:00:00,17.43,17.44,17.39,17.4,96550.0,17.43,17.44,17.39,17.4,96550.0
2020-05-01 14:10:00,17.39,17.4,17.38,17.38,81200.0,17.39,17.4,17.38,17.38,81200.0
2020-05-01 14:20:00,17.41,17.43,17.39,17.39,354800.0,17.41,17.43,17.39,17.39,354800.0
2020-05-01 14:30:00,17.38,17.39,17.38,17.39,85000.0,17.38,17.39,17.38,17.39,85000.0
2020-05-01 14:40:00,17.4,17.42,17.39,17.41,134600.0,17.4,17.42,17.39,17.41,134600.0
2020-05-01 14:50:00,17.39,17.41,17.39,17.41,75000.0,17.39,17.41,17.39,17.41,75000.0
2020-05-01 15:00:00,17.4,17.44,17.39,17.41,85000.0,17.4,17.44,17.39,17.41,85000.0
2020-05-01 15:10:00,17.41,17.45,17.39,17.43,75000.0,17.41,17.45,17.39,17.43,75000.0
2020-05-01 15:20:00,17.44,17.45,17.4,17.42,234850.0,17.44,17.45,17.4,17.42,234850.0
2020-05-01 15:30:00,17.41,17.46,17.38,17.46,407300.0,17.41,17.46,17.38,17.46,407300.0
2020-05-01 15:40:00,17.46,17.49,17.45,17.49,591250.0,17.46,17.49,17.45,17.49,591250.0
2020-05-01 15:50:00,17.47,17.5,17.46,17.47,1665100.0,17.47,17.5,17.46,17.47,1665100.0
2020-05-04 09:30:00,17.25,17.32,17.13,17.2,541850.0,17.25,17.32,17.13,17.2,541850.0
2020-05-04 09:40:00,17.22,17.36,17.22,17.33,219600.0,17.22,17.36,17.22,17.33,219600.0
2020-05-04 09:50:00,17.32,17.4,17.29,17.32,103350.0,17.32,17.4,17.29,17.32,103350.0
2020-05-04 10:00:00,17.35,17.36,17.16,17.2,922700.0,17.35,17.36,17.16,17.2,922700.0
2020-05-04 10:10:00,17.21,17.4,17.2,17.38,288700.0,17.21,17.4,17.2,17.38,288700.0
2020-05-04 10:20:00,17.32,17.32,17.24,17.29,122550.0,17.32,17.32,17.24,17.29,122550.0
2020-05-04 10:30:00,17.29,17.3,17.24,17.28,75000.0,17.29,17.3,17.24,17.28,75000.0
2020-05-04 10:40:00,17.28,17.34,17.27,17.33,88050.0,17.28,17.34,17.27,17.33,88050.0
2020-05-04 10:50:00,17.3,17.3,17.22,17.23,228350.0,17.3,17.3,17.22,17.23,228350.0
2020-05-04 11:00:00,17.21,17.29,17.21,17.29,121050.0,17.21,17.29,17.21,17.29,121050.0
2020-05-04 11:10:00,17.31,17.32,17.25,17.26,100000.0,17.31,17.32,17.25,17.26,100000.0
2020-05-04 11:20:00,17.28,17.31,17.25,17.25,130000.0,17.28,17.31,17.25,17.25,130000.0
2020-05-04 11:30:00,17.28,17.32,17.26,17.3,150000.0,17.28,17.32,17.26,17.3,150000.0
2020-05-04 11:40:00,17.3,17.32,17.27,17.3,147050.0,17.3,17.32,17.27,17.3,147050.0
2020-05-04 11:50:00,17.3,17.34,17.28,17.3,70000.0,17.3,17.34,17.28,17.3,70000.0
2020-05-04 12:00:00,17.29,17.32,17.28,17.31,85000.0,17.29,17.32,17.28,17.31,85000.0
2020-05-04 12:10:00,17.3,17.32,17.27,17.3,162400.0,17.3,17.32,17.27,17.3,162400.0
2020-05-04 12:20:00,17.31,17.36,17.3,17.35,97650.0,17.31,17.36,17.3,17.35,97650.0
2020-05-04 12:30:00,17.34,17.37,17.32,17.34,138650.0,17.34,17.37,17.32,17.34,138650.0
2020-05-04 12:40:00,17.35,17.36,17.33,17.33,40000.0,17.35,17.36,17.33,17.33,40000.0
2020-05-04 12:50:00,17.33,17.36,17.31,17.36,40000.0,17.33,17.36,17.31,17.36,40000.0
2020-05-04 13:00:00,17.35,17.36,17.33,17.33,35000.0,17.35,17.36,17.33,17.33,35000.0
2020-05-04 13:10:00,17.32,17.35,17.27,17.29,255800.0,17.32,17.35,17.27,17.29,255800.0
2020-05-04 13:20:00,17.27,17.3,17.27,17.3,60000.0,17.27,17.3,17.27,17.3,60000.0
2020-05-04 13:30:00,17.32,17.33,17.32,17.33,20000.0,17.32,17.33,17.32,17.33,20000.0
2020-05-04 13:40:00,17.33,17.36,17.33,17.36,90000.0,17.33,17.36,17.33,17.36,90000.0
2020-05-04 13:50:00,17.37,17.37,17.33,17.35,145000.0,17.37,17.37,17.33,17.35,145000.0
2020-05-04 14:00:00,17.36,17.39,17.36,17.39,137650.0,17.36,17.39,17.36,17.39,137650.0
2020-05-04 14:10:00,17.41,17.44,17.41,17.44,152500.0,17.41,17.44,17.41,17.44,152500.0
2020-05-04 14:20:00,17.44,17.44,17.4,17.4,45000.0,17.44,17.44,17.4,17.4,45000.0
2020-05-04 14:30:00,17.41,17.42,17.36,17.38,56050.0,17.41,17.42,17.36,17.38,56050.0
2020-05-04 14:40:00,17.38,17.42,17.37,17.4,96400.0,17.38,17.42,17.37,17.4,96400.0
2020-05-04 14:50:00,17.42,17.44,17.4,17.43,62550.0,17.42,17.44,17.4,17.43,62550.0
2020-05-04 15:00:00,17.42,17.44,17.42,17.44,45700.0,17.42,17.44,17.42,17.44,45700.0
2020-05-04 15:10:00,17.45,17.52,17.45,17.48,483500.0,17.45,17.52,17.45,17.48,483500.0
2020-05-04 15:20:00,17.49,17.51,17.46,17.49,162400.0,17.49,17.51,17.46,17.49,162400.0
2020-05-04 15:30:00,17.48,17.51,17.47,17.47,202100.0,17.48,17.51,17.47,17.47,202100.0
2020-05-04 15:40:00,17.48,17.51,17.46,17.5,432750.0,17.48,17.51,17.46,17.5,432750.0
2020-05-04 15:50:00,17.49,17.52,17.46,17.5,563500.0,17.49,17.52,17.46,17.5,563500.0
2020-05-05 09:30:00,17.64,17.73,17.52,17.54,388650.0,17.64,17.73,17.52,17.54,388650.0
2020-05-05 09:40:00,17.52,17.6,17.48,17.55,185350.0,17.52,17.6,17.48,17.55,185350.0
2020-05-05 09:50:00,17.55,17.56,17.43,17.49,257500.0,17.55,17.56,17.43,17.49,257500.0
2020-05-05 10:00:00,17.51,17.56,17.51,17.52,479600.0,17.51,17.56,17.51,17.52,479600.0
2020-05-05 10:10:00,17.5,17.52,17.46,17.49,105200.0,17.5,17.52,17.46,17.49,105200.0
2020-05-05 10:20:00,17.54,17.54,17.47,17.47,209900.0,17.54,17.54,17.47,17.47,209900.0
2020-05-05 10:30:00,17.46,17.52,17.46,17.49,242850.0,17.46,17.52,17.46,17.49,242850.0
2020-05-05 10:40:00,17.5,17.5,17.45,17.46,230150.0,17.5,17.5,17.45,17.46,230150.0
2020-05-05 10:50:00,17.47,17.52,17.46,17.5,90000.0,17.47,17.52,17.46,17.5,90000.0
2020-05-05 11:00:00,17.51,17.56,17.47,17.49,305150.0,17.51,17.56,17.47,17.49,305150.0
2020-05-05 11:10:00,17.48,17.49,17.41,17.42,157800.0,17.48,17.49,17.41,17.42,157800.0
2020-05-05 11:20:00,17.43,17.48,17.43,17.46,123050.0,17.43,17.48,17.43,17.46,123050.0
2020-05-05 11:30:00,17.48,17.52,17.48,17.5,222850.0,17.48,17.52,17.48,17.5,222850.0
2020-05-05 11:40:00,17.49,17.54,17.49,17.52,210250.0,17.49,17.54,17.49,17.52,210250.0
2020-05-05 11:50:00,17.5,17.52,17.49,17.49,87500.0,17.5,17.52,17.49,17.49,87500.0
2020-05-05 12:00:00,17.51,17.53,17.5,17.52,129600.0,17.51,17.53,17.5,17.52,129600.0
2020-05-05 12:10:00,17.5,17.53,17.5,17.53,236800.0,17.5,17.53,17.5,17.53,236800.0
2020-05-05 12:20:00,17.53,17.53,17.46,17.46,188250.0,17.53,17.53,17.46,17.46,188250.0
2020-05-05 12:30:00,17.49,17.5,17.45,17.5,322100.0,17.49,17.5,17.45,17.5,322100.0
2020-05-05 12:40:00,17.49,17.5,17.45,17.47,120200.0,17.49,17.5,17.45,17.47,120200.0
2020-05-05 12:50:00,17.46,17.46,17.43,17.44,120000.0,17.46,17.46,17.43,17.44,120000.0
2020-05-05 13:00:00,17.46,17.47,17.43,17.45,65650.0,17.46,17.47,17.43,17.45,65650.0
2020-05-05 13:10:00,17.46,17.46,17.41,17.44,152450.0,17.46,17.46,17.41,17.44,152450.0
2020-05-05 13:20:00,17.42,17.46,17.4,17.45,91400.0,17.42,17.46,17.4,17.45,91400.0
2020-05-05 13:30:00,17.47,17.47,17.44,17.44,56450.0,17.47,17.47,17.44,17.44,56450.0
2020-05-05 13:40:00,17.47,17.48,17.46,17.48,125000.0,17.47,17.48,17.46,17.48,125000.0
2020-05-05 13:50:00,17.48,17.51,17.48,17.51,78650.0,17.48,17.51,17.48,17.51,78650.0
2020-05-05 14:00:00,17.52,17.53,17.5,17.51,243400.0,17.52,17.53,17.5,17.51,243400.0
2020-05-05 14:10:00,17.51,17.53,17.5,17.53,179100.0,17.51,17.53,17.5,17.53,179100.0
2020-05-05 14:20:00,17.53,17.53,17.51,17.51,295950.0,17.53,17.53,17.51,17.51,295950.0
2020-05-05 14:30:00,17.51,17.52,17.48,17.49,112700.0,17.51,17.52,17.48,17.49,112700.0
2020-05-05 14:40:00,17.49,17.49,17.49,17.49,0.0,17.49,17.49,17.49,17.49,0.0
2020-05-05 14:50:00,17.49,17.52,17.47,17.52,91900.0,17.49,17.52,17.47,17.52,91900.0
2020-05-05 15:00:00,17.52,17.54,17.51,17.53,301100.0,17.52,17.54,17.51,17.53,301100.0
2020-05-05 15:10:00,17.53,17.54,17.44,17.44,313750.0,17.53,17.54,17.44,17.44,313750.0
2020-05-05 15:20:00,17.43,17.46,17.4,17.4,202800.0,17.43,17.46,17.4,17.4,202800.0
2020-05-05 15:30:00,17.41,17.41,17.31,17.33,447850.0,17.41,17.41,17.31,17.33,447850.0
2020-05-05 15:40:00,17.34,17.37,17.33,17.34,212000.0,17.34,17.37,17.33,17.34,212000.0
2020-05-05 15:50:00,17.35,17.43,17.35,17.39,541250.0,17.35,17.43,17.35,17.39,541250.0
2020-05-06 09:30:00,17.51,17.56,17.46,17.53,247950.0,17.51,17.56,17.46,17.53,247950.0
2020-05-06 09:40:00,17.54,17.59,17.51,17.57,275250.0,17.54,17.59,17.51,17.57,275250.0
2020-05-06 09:50:00,17.57,17.68,17.53,17.53,291950.0,17.57,17.68,17.53,17.53,291950.0
2020-05-06 10:00:00,17.51,17.56,17.46,17.51,843100.0,17.51,17.56,17.46,17.51,843100.0
2020-05-06 10:10:00,17.51,17.58,17.5,17.54,476000.0,17.51,17.58,17.5,17.54,476000.0
2020-05-06 10:20:00,17.5,17.59,17.5,17.58,285950.0,17.5,17.59,17.5,17.58,285950.0
2020-05-06 10:30:00,17.58,17.58,17.54,17.54,153150.0,17.58,17.58,17.54,17.54,153150.0
2020-05-06 10:40:00,17.53,17.64,17.5,17.6,363450.0,17.53,17.64,17.5,17.6,363450.0
2020-05-06 10:50:00,17.59,17.59,17.52,17.55,110000.0,17.59,17.59,17.52,17.55,110000.0
2020-05-06 11:00:00,17.57,17.59,17.55,17.58,200000.0,17.57,17.59,17.55,17.58,200000.0
2020-05-06 11:10:00,17.57,17.58,17.55,17.56,83700.0,17.57,17.58,17.55,17.56,83700.0
2020-05-06 11:20:00,17.53,17.54,17.51,17.54,71500.0,17.53,17.54,17.51,17.54,71500.0
2020-05-06 11:30:00,17.55,17.58,17.54,17.57,92700.0,17.55,17.58,17.54,17.57,92700.0
2020-05-06 11:40:00,17.57,17.57,17.5,17.5,140750.0,17.57,17.57,17.5,17.5,140750.0
2020-05-06 11:50:00,17.5,17.53,17.46,17.52,196700.0,17.5,17.53,17.46,17.52,196700.0
2020-05-06 12:00:00,17.53,17.56,17.5,17.5,143300.0,17.53,17.56,17.5,17.5,143300.0
2020-05-06 12:10:00,17.49,17.54,17.49,17.53,84950.0,17.49,17.54,17.49,17.53,84950.0
2020-05-06 12:20:00,17.54,17.55,17.5,17.54,95100.0,17.54,17.55,17.5,17.54,95100.0
2020-05-06 12:30:00,17.52,17.58,17.52,17.56,198200.0,17.52,17.58,17.52,17.56,198200.0
2020-05-06 12:40:00,17.55,17.57,17.53,17.56,130000.0,17.55,17.57,17.53,17.56,130000.0
2020-05-06 12:50:00,17.56,17.56,17.53,17.54,36200.0,17.56,17.56,17.53,17.54,36200.0
2020-05-06 13:00:00,17.54,17.54,17.5,17.52,72500.0,17.54,17.54,17.5,17.52,72500.0
2020-05-06 13:10:00,17.51,17.53,17.51,17.53,80000.0,17.51,17.53,17.51,17.53,80000.0
2020-05-06 13:20:00,17.5,17.54,17.5,17.54,20000.0,17.5,17.54,17.5,17.54,20000.0
2020-05-06 13:30:00,17.55,17.56,17.53,17.56,83950.0,17.55,17.56,17.53,17.56,83950.0
2020-05-06 13:40:00,17.55,17.56,17.55,17.55,55000.0,17.55,17.56,17.55,17.55,55000.0
2020-05-06 13:50:00,17.55,17.56,17.51,17.52,210050.0,17.55,17.56,17.51,17.52,210050.0
2020-05-06 14:00:00,17.53,17.53,17.47,17.5,95500.0,17.53,17.53,17.47,17.5,95500.0
2020-05-06 14:10:00,17.48,17.48,17.44,17.47,82500.0,17.48,17.48,17.44,17.47,82500.0
2020-05-06 14:20:00,17.47,17.49,17.46,17.46,66650.0,17.47,17.49,17.46,17.46,66650.0
2020-05-06 14:30:00,17.44,17.5,17.44,17.47,71250.0,17.44,17.5,17.44,17.47,71250.0
2020-05-06 14:40:00,17.49,17.5,17.48,17.48,69250.0,17.49,17.5,17.48,17.48,69250.0
2020-05-06 14:50:00,17.48,17.49,17.46,17.48,151850.0,17.48,17.49,17.46,17.48,151850.0
2020-05-06 15:00:00,17.47,17.49,17.47,17.48,70000.0,17.47,17.49,17.47,17.48,70000.0
2020-05-06 15:10:00,17.48,17.49,17.47,17.48,185000.0,17.48,17.49,17.47,17.48,185000.0
2020-05-06 15:20:00,17.48,17.48,17.44,17.45,195200.0,17.48,17.48,17.44,17.45,195200.0
2020-05-06 15:30:00,17.44,17.44,17.34,17.36,356600.0,17.44,17.44,17.34,17.36,356600.0
2020-05-06 15:40:00,17.37,17.41,17.34,17.38,339950.0,17.37,17.41,17.34,17.38,339950.0
2020-05-06 15:50:00,17.36,17.42,17.34,17.34,857400.0,17.36,17.42,17.34,17.34,857400.0
2020-05-07 09:30:00,17.63,17.63,17.52,17.58,618500.0,17.63,17.63,17.52,17.58,618500.0
2020-05-07 09:40:00,17.6,17.65,17.55,17.59,382500.0,17.6,17.65,17.55,17.59,382500.0
2020-05-07 09:50:00,17.61,17.7,17.59,17.68,538350.0,17.61,17.7,17.59,17.68,538350.0
2020-05-07 10:00:00,17.68,17.68,17.61,17.63,236200.0,17.68,17.68,17.61,17.63,236200.0
2020-05-07 10:10:00,17.63,17.66,17.6,17.65,287900.0,17.63,17.66,17.6,17.65,287900.0
2020-05-07 10:20:00,17.66,17.69,17.64,17.67,337150.0,17.66,17.69,17.64,17.67,337150.0
2020-05-07 10:30:00,17.7,17.71,17.62,17.64,264100.0,17.7,17.71,17.62,17.64,264100.0
2020-05-07 10:40:00,17.66,17.75,17.66,17.7,316650.0,17.66,17.75,17.66,17.7,316650.0
2020-05-07 10:50:00,17.72,17.73,17.64,17.64,281600.0,17.72,17.73,17.64,17.64,281600.0
2020-05-07 11:00:00,17.66,17.71,17.66,17.7,113500.0,17.66,17.71,17.66,17.7,113500.0
2020-05-07 11:10:00,17.7,17.76,17.7,17.76,218150.0,17.7,17.76,17.7,17.76,218150.0
2020-05-07 11:20:00,17.76,17.8,17.7,17.8,827400.0,17.76,17.8,17.7,17.8,827400.0
2020-05-07 11:30:00,17.82,17.88,17.81,17.87,434850.0,17.82,17.88,17.81,17.87,434850.0
2020-05-07 11:40:00,17.87,17.92,17.86,17.87,451200.0,17.87,17.92,17.86,17.87,451200.0
2020-05-07 11:50:00,17.88,17.92,17.87,17.9,296350.0,17.88,17.92,17.87,17.9,296350.0
2020-05-07 12:00:00,17.89,17.92,17.89,17.92,299050.0,17.89,17.92,17.89,17.92,299050.0
2020-05-07 12:10:00,17.91,17.96,17.9,17.95,338150.0,17.91,17.96,17.9,17.95,338150.0
2020-05-07 12:20:00,17.95,18.0,17.94,17.99,912850.0,17.95,18.0,17.94,17.99,912850.0
2020-05-07 12:30:00,17.98,17.98,17.94,17.95,368850.0,17.98,17.98,17.94,17.95,368850.0
2020-05-07 12:40:00,17.95,17.96,17.84,17.88,585500.0,17.95,17.96,17.84,17.88,585500.0
2020-05-07 12:50:00,17.88,17.93,17.86,17.91,191100.0,17.88,17.93,17.86,17.91,191100.0
2020-05-07 13:00:00,17.93,17.94,17.92,17.92,164850.0,17.93,17.94,17.92,17.92,164850.0
2020-05-07 13:10:00,17.93,17.94,17.91,17.93,122700.0,17.93,17.94,17.91,17.93,122700.0
2020-05-07 13:20:00,17.94,17.94,17.91,17.93,125500.0,17.94,17.94,17.91,17.93,125500.0
2020-05-07 13:30:00,17.93,17.95,17.91,17.91,173200.0,17.93,17.95,17.91,17.91,173200.0
2020-05-07 13:40:00,17.92,17.96,17.92,17.95,150550.0,17.92,17.96,17.92,17.95,150550.0
2020-05-07 13:50:00,17.94,17.96,17.94,17.96,159700.0,17.94,17.96,17.94,17.96,159700.0
2020-05-07 14:00:00,17.96,17.97,17.92,17.92,111200.0,17.96,17.97,17.92,17.92,111200.0
2020-05-07 14:10:00,17.93,17.95,17.91,17.91,77950.0,17.93,17.95,17.91,17.91,77950.0
2020-05-07 14:20:00,17.91,17.91,17.84,17.9,241450.0,17.91,17.91,17.84,17.9,241450.0
2020-05-07 14:30:00,17.91,17.93,17.87,17.88,294500.0,17.91,17.93,17.87,17.88,294500.0
2020-05-07 14:40:00,17.86,17.89,17.84,17.89,202450.0,17.86,17.89,17.84,17.89,202450.0
2020-05-07 14:50:00,17.87,17.9,17.85,17.9,191250.0,17.87,17.9,17.85,17.9,191250.0
2020-05-07 15:00:00,17.89,17.96,17.87,17.93,156400.0,17.89,17.96,17.87,17.93,156400.0
2020-05-07 15:10:00,17.94,17.96,17.87,17.93,163300.0,17.94,17.96,17.87,17.93,163300.0
2020-05-07 15:20:00,17.92,17.97,17.92,17.95,239250.0,17.92,17.97,17.92,17.95,239250.0
2020-05-07 15:30:00,17.94,17.94,17.9,17.93,257700.0,17.94,17.94,17.9,17.93,257700.0
2020-05-07 15:40:00,17.92,17.92,17.89,17.9,259750.0,17.92,17.92,17.89,17.9,259750.0
2020-05-07 15:50:00,17.91,17.96,17.9,17.96,828050.0,17.91,17.96,17.9,17.96,828050.0
2020-05-08 09:30:00,18.0,18.02,17.87,18.0,1140500.0,18.0,18.02,17.87,18.0,1140500.0
2020-05-08 09:40:00,17.99,18.15,17.96,18.12,1291800.0,17.99,18.15,17.96,18.12,1291800.0
2020-05-08 09:50:00,18.14,18.34,18.14,18.21,1655400.0,18.14,18.34,18.14,18.21,1655400.0
2020-05-08 10:00:00,18.27,18.29,18.2,18.2,667900.0,18.27,18.29,18.2,18.2,667900.0
2020-05-08 10:10:00,18.2,18.24,18.18,18.21,365900.0,18.2,18.24,18.18,18.21,365900.0
2020-05-08 10:20:00,18.21,18.21,18.13,18.19,326850.0,18.21,18.21,18.13,18.19,326850.0
2020-05-08 10:30:00,18.17,18.21,18.14,18.2,165000.0,18.17,18.21,18.14,18.2,165000.0
2020-05-08 10:40:00,18.22,18.22,18.14,18.15,159950.0,18.22,18.22,18.14,18.15,159950.0
2020-05-08 10:50:00,18.17,18.17,18.11,18.12,212650.0,18.17,18.17,18.11,18.12,212650.0
2020-05-08 11:00:00,18.13,18.15,18.07,18.15,268250.0,18.13,18.15,18.07,18.15,268250.0
2020-05-08 11:10:00,18.16,18.28,18.16,18.27,300500.0,18.16,18.28,18.16,18.27,300500.0
2020-05-08 11:20:00,18.26,18.34,18.26,18.31,1141150.0,18.26,18.34,18.26,18.31,1141150.0
2020-05-08 11:30:00,18.32,18.36,18.31,18.35,454900.0,18.32,18.36,18.31,18.35,454900.0
2020-05-08 11:40:00,18.34,18.41,18.34,18.37,755250.0,18.34,18.41,18.34,18.37,755250.0
2020-05-08 11:50:00,18.38,18.4,18.36,18.39,337400.0,18.38,18.4,18.36,18.39,337400.0
2020-05-08 12:00:00,18.39,18.39,18.35,18.35,170750.0,18.39,18.39,18.35,18.35,170750.0
2020-05-08 12:10:00,18.33,18.4,18.32,18.38,278750.0,18.33,18.4,18.32,18.38,278750.0
2020-05-08 12:20:00,18.39,18.4,18.37,18.39,83750.0,18.39,18.4,18.37,18.39,83750.0
2020-05-08 12:30:00,18.4,18.43,18.38,18.42,290500.0,18.4,18.43,18.38,18.42,290500.0
2020-05-08 12:40:00,18.42,18.44,18.41,18.44,482700.0,18.42,18.44,18.41,18.44,482700.0
2020-05-08 12:50:00,18.44,18.45,18.41,18.43,348100.0,18.44,18.45,18.41,18.43,348100.0
2020-05-08 13:00:00,18.43,18.45,18.41,18.44,302250.0,18.43,18.45,18.41,18.44,302250.0
2020-05-08 13:10:00,18.46,18.46,18.41,18.44,188500.0,18.46,18.46,18.41,18.44,188500.0
2020-05-08 13:20:00,18.45,18.47,18.41,18.43,220100.0,18.45,18.47,18.41,18.43,220100.0
2020-05-08 13:30:00,18.44,18.44,18.35,18.36,792200.0,18.44,18.44,18.35,18.36,792200.0
2020-05-08 13:40:00,18.36,18.36,18.31,18.32,233750.0,18.36,18.36,18.31,18.32,233750.0
2020-05-08 13:50:00,18.34,18.34,18.29,18.3,226000.0,18.34,18.34,18.29,18.3,226000.0
2020-05-08 14:00:00,18.31,18.34,18.28,18.34,175900.0,18.31,18.34,18.28,18.34,175900.0
2020-05-08 14:10:00,18.34,18.37,18.33,18.33,350450.0,18.34,18.37,18.33,18.33,350450.0
2020-05-08 14:20:00,18.33,18.35,18.33,18.34,180200.0,18.33,18.35,18.33,18.34,180200.0
2020-05-08 14:30:00,18.33,18.35,18.33,18.34,217550.0,18.33,18.35,18.33,18.34,217550.0
2020-05-08 14:40:00,18.34,18.42,18.33,18.41,310200.0,18.34,18.42,18.33,18.41,310200.0
2020-05-08 14:50:00,18.41,18.45,18.41,18.44,600800.0,18.41,18.45,18.41,18.44,600800.0
2020-05-08 15:00:00,18.45,18.49,18.42,18.45,587700.0,18.45,18.49,18.42,18.45,587700.0
2020-05-08 15:10:00,18.46,18.47,18.43,18.46,441250.0,18.46,18.47,18.43,18.46,441250.0
2020-05-08 15:20:00,18.46,18.48,18.44,18.46,315950.0,18.46,18.48,18.44,18.46,315950.0
2020-05-08 15:30:00,18.46,18.5,18.44,18.46,647100.0,18.46,18.5,18.44,18.46,647100.0
2020-05-08 15:40:00,18.46,18.53,18.46,18.52,744350.0,18.46,18.53,18.46,18.52,744350.0
2020-05-08 15:50:00,18.51,18.55,18.49,18.55,2089650.0,18.51,18.55,18.49,18.55,2089650.0
2020-05-11 09:30:00,18.4,18.48,18.33,18.44,646200.0,18.4,18.48,18.33,18.44,646200.0
2020-05-11 09:40:00,18.42,18.48,18.34,18.45,544250.0,18.42,18.48,18.34,18.45,544250.0
2020-05-11 09:50:00,18.45,18.45,18.38,18.42,146150.0,18.45,18.45,18.38,18.42,146150.0
2020-05-11 10:00:00,18.44,18.7,18.44,18.7,1030300.0,18.44,18.7,18.44,18.7,1030300.0
2020-05-11 10:10:00,18.69,18.84,18.6,18.6,929050.0,18.69,18.84,18.6,18.6,929050.0
2020-05-11 10:20:00,18.58,18.69,18.58,18.64,124550.0,18.58,18.69,18.58,18.64,124550.0
2020-05-11 10:30:00,18.65,18.74,18.65,18.68,317400.0,18.65,18.74,18.65,18.68,317400.0
2020-05-11 10:40:00,18.7,18.73,18.66,18.67,332050.0,18.7,18.73,18.66,18.67,332050.0
2020-05-11 10:50:00,18.67,18.67,18.54,18.55,334550.0,18.67,18.67,18.54,18.55,334550.0
2020-05-11 11:00:00,18.54,18.58,18.52,18.56,316500.0,18.54,18.58,18.52,18.56,316500.0
2020-05-11 11:10:00,18.56,18.68,18.56,18.64,154950.0,18.56,18.68,18.56,18.64,154950.0
2020-05-11 11:20:00,18.66,18.7,18.65,18.68,331000.0,18.66,18.7,18.65,18.68,331000.0
2020-05-11 11:30:00,18.7,18.76,18.69,18.71,328850.0,18.7,18.76,18.69,18.71,328850.0
2020-05-11 11:40:00,18.73,18.75,18.69,18.71,237350.0,18.73,18.75,18.69,18.71,237350.0
2020-05-11 11:50:00,18.72,18.77,18.71,18.77,63050.0,18.72,18.77,18.71,18.77,63050.0
2020-05-11 12:00:00,18.77,18.79,18.74,18.75,228900.0,18.77,18.79,18.74,18.75,228900.0
2020-05-11 12:10:00,18.74,18.79,18.74,18.77,209950.0,18.74,18.79,18.74,18.77,209950.0
2020-05-11 12:20:00,18.8,18.8,18.77,18.8,183250.0,18.8,18.8,18.77,18.8,183250.0
2020-05-11 12:30:00,18.8,18.83,18.8,18.83,386550.0,18.8,18.83,18.8,18.83,386550.0
2020-05-11 12:40:00,18.81,18.82,18.77,18.77,357700.0,18.81,18.82,18.77,18.77,357700.0
2020-05-11 12:50:00,18.79,18.8,18.75,18.8,281650.0,18.79,18.8,18.75,18.8,281650.0
2020-05-11 13:00:00,18.8,18.82,18.79,18.82,164900.0,18.8,18.82,18.79,18.82,164900.0
2020-05-11 13:10:00,18.81,18.82,18.79,18.82,234050.0,18.81,18.82,18.79,18.82,234050.0
2020-05-11 13:20:00,18.82,18.83,18.81,18.82,123050.0,18.82,18.83,18.81,18.82,123050.0
2020-05-11 13:30:00,18.82,18.85,18.82,18.85,173850.0,18.82,18.85,18.82,18.85,173850.0
2020-05-11 13:40:00,18.85,18.86,18.82,18.82,427050.0,18.85,18.86,18.82,18.82,427050.0
2020-05-11 13:50:00,18.83,18.83,18.79,18.8,419600.0,18.83,18.83,18.79,18.8,419600.0
2020-05-11 14:00:00,18.8,18.81,18.78,18.8,180000.0,18.8,18.81,18.78,18.8,180000.0
2020-05-11 14:10:00,18.8,18.8,18.72,18.75,428350.0,18.8,18.8,18.72,18.75,428350.0
2020-05-11 14:20:00,18.76,18.78,18.75,18.76,87500.0,18.76,18.78,18.75,18.76,87500.0
2020-05-11 14:30:00,18.78,18.81,18.78,18.8,93000.0,18.78,18.81,18.78,18.8,93000.0
2020-05-11 14:40:00,18.8,18.8,18.77,18.79,68050.0,18.8,18.8,18.77,18.79,68050.0
2020-05-11 14:50:00,18.78,18.82,18.78,18.8,95850.0,18.78,18.82,18.78,18.8,95850.0
2020-05-11 15:00:00,18.8,18.83,18.8,18.8,149550.0,18.8,18.83,18.8,18.8,149550.0
2020-05-11 15:10:00,18.81,18.81,18.77,18.77,170000.0,18.81,18.81,18.77,18.77,170000.0
2020-05-11 15:20:00,18.77,18.8,18.77,18.8,393700.0,18.77,18.8,18.77,18.8,393700.0
2020-05-11 15:30:00,18.79,18.8,18.7,18.71,306150.0,18.79,18.8,18.7,18.71,306150.0
2020-05-11 15:40:00,18.7,18.72,18.68,18.71,724950.0,18.7,18.72,18.68,18.71,724950.0
2020-05-11 15:50:00,18.7,18.74,18.69,18.69,778950.0,18.7,18.74,18.69,18.69,778950.0
2020-05-12 09:30:00,18.87,18.87,18.7,18.77,572700.0,18.87,18.87,18.7,18.77,572700.0
2020-05-12 09:40:00,18.8,18.82,18.75,18.78,391500.0,18.8,18.82,18.75,18.78,391500.0
2020-05-12 09:50:00,18.8,18.86,18.7,18.86,548250.0,18.8,18.86,18.7,18.86,548250.0
2020-05-12 10:00:00,18.87,18.88,18.77,18.83,236200.0,18.87,18.88,18.77,18.83,236200.0
2020-05-12 10:10:00,18.83,18.92,18.82,18.89,266550.0,18.83,18.92,18.82,18.89,266550.0
2020-05-12 10:20:00,18.91,18.98,18.89,18.93,669400.0,18.91,18.98,18.89,18.93,669400.0
2020-05-12 10:30:00,18.96,19.06,18.94,19.06,641050.0,18.96,19.06,18.94,19.06,641050.0
2020-05-12 10:40:00,19.05,19.11,19.01,19.01,531100.0,19.05,19.11,19.01,19.01,531100.0
2020-05-12 10:50:00,19.03,19.08,19.0,19.05,260450.0,19.03,19.08,19.0,19.05,260450.0
2020-05-12 11:00:00,19.05,19.12,19.05,19.12,307300.0,19.05,19.12,19.05,19.12,307300.0
2020-05-12 11:10:00,19.12,19.21,19.11,19.2,538150.0,19.12,19.21,19.11,19.2,538150.0
2020-05-12 11:20:00,19.21,19.32,19.2,19.28,711500.0,19.21,19.32,19.2,19.28,711500.0
2020-05-12 11:30:00,19.29,19.29,19.19,19.19,413050.0,19.29,19.29,19.19,19.19,413050.0
2020-05-12 11:40:00,19.19,19.21,19.11,19.21,647250.0,19.19,19.21,19.11,19.21,647250.0
2020-05-12 11:50:00,19.2,19.23,19.17,19.2,426000.0,19.2,19.23,19.17,19.2,426000.0
2020-05-12 12:00:00,19.2,19.22,19.17,19.18,125700.0,19.2,19.22,19.17,19.18,125700.0
2020-05-12 12:10:00,19.2,19.2,19.15,19.2,216750.0,19.2,19.2,19.15,19.2,216750.0
2020-05-12 12:20:00,19.2,19.26,19.19,19.26,196000.0,19.2,19.26,19.19,19.26,196000.0
2020-05-12 12:30:00,19.27,19.27,19.13,19.17,580450.0,19.27,19.27,19.13,19.17,580450.0
2020-05-12 12:40:00,19.17,19.22,19.17,19.22,275050.0,19.17,19.22,19.17,19.22,275050.0
2020-05-12 12:50:00,19.19,19.25,19.18,19.24,216400.0,19.19,19.25,19.18,19.24,216400.0
2020-05-12 13:00:00,19.24,19.24,19.16,19.18,472300.0,19.24,19.24,19.16,19.18,472300.0
2020-05-12 13:10:00,19.17,19.18,19.05,19.07,458000.0,19.17,19.18,19.05,19.07,458000.0
2020-05-12 13:20:00,19.06,19.13,19.05,19.1,859850.0,19.06,19.13,19.05,19.1,859850.0
2020-05-12 13:30:00,19.11,19.16,19.11,19.14,222800.0,19.11,19.16,19.11,19.14,222800.0
2020-05-12 13:40:00,19.15,19.15,19.1,19.15,197500.0,19.15,19.15,19.1,19.15,197500.0
2020-05-12 13:50:00,19.13,19.17,19.13,19.17,161850.0,19.13,19.17,19.13,19.17,161850.0
2020-05-12 14:00:00,19.17,19.2,19.15,19.18,219700.0,19.17,19.2,19.15,19.18,219700.0
2020-05-12 14:10:00,19.17,19.18,19.09,19.11,205000.0,19.17,19.18,19.09,19.11,205000.0
2020-05-12 14:20:00,19.1,19.14,19.06,19.08,122000.0,19.1,19.14,19.06,19.08,122000.0
2020-05-12 14:30:00,19.07,19.08,19.02,19.04,377250.0,19.07,19.08,19.02,19.04,377250.0
2020-05-12 14:40:00,19.05,19.05,18.97,19.02,585750.0,19.05,19.05,18.97,19.02,585750.0
2020-05-12 14:50:00,19.01,19.06,19.0,19.06,234950.0,19.01,19.06,19.0,19.06,234950.0
2020-05-12 15:00:00,19.06,19.06,19.02,19.03,165000.0,19.06,19.06,19.02,19.03,165000.0
2020-05-12 15:10:00,19.04,19.04,18.87,18.88,701750.0,19.04,19.04,18.87,18.88,701750.0
2020-05-12 15:20:00,18.87,18.87,18.76,18.79,733850.0,18.87,18.87,18.76,18.79,733850.0
2020-05-12 15:30:00,18.8,18.83,18.67,18.7,674950.0,18.8,18.83,18.67,18.7,674950.0
2020-05-12 15:40:00,18.7,18.73,18.65,18.65,902050.0,18.7,18.73,18.65,18.65,902050.0
2020-05-12 15:50:00,18.64,18.67,18.58,18.6,1231450.0,18.64,18.67,18.58,18.6,1231450.0
2020-05-13 09:30:00,18.6,18.74,18.42,18.59,868650.0,18.6,18.74,18.42,18.59,868650.0
2020-05-13 09:40:00,18.57,18.68,18.53,18.65,497100.0,18.57,18.68,18.53,18.65,497100.0
2020-05-13 09:50:00,18.66,18.69,18.51,18.6,291700.0,18.66,18.69,18.51,18.6,291700.0
2020-05-13 10:00:00,18.59,18.63,18.55,18.59,431800.0,18.59,18.63,18.55,18.59,431800.0
2020-05-13 10:10:00,18.57,18.57,18.46,18.49,405850.0,18.57,18.57,18.46,18.49,405850.0
2020-05-13 10:20:00,18.48,18.56,18.47,18.55,245500.0,18.48,18.56,18.47,18.55,245500.0
2020-05-13 10:30:00,18.54,18.6,18.48,18.48,785850.0,18.54,18.6,18.48,18.48,785850.0
2020-05-13 10:40:00,18.52,18.52,18.4,18.5,299900.0,18.52,18.52,18.4,18.5,299900.0
2020-05-13 10:50:00,18.48,18.58,18.45,18.45,340950.0,18.48,18.58,18.45,18.45,340950.0
2020-05-13 11:00:00,18.47,18.5,18.42,18.43,317650.0,18.47,18.5,18.42,18.43,317650.0
2020-05-13 11:10:00,18.42,18.47,18.38,18.38,305400.0,18.42,18.47,18.38,18.38,305400.0
2020-05-13 11:20:00,18.38,18.38,18.28,18.32,464800.0,18.38,18.38,18.28,18.32,464800.0
2020-05-13 11:30:00,18.32,18.34,18.21,18.23,489250.0,18.32,18.34,18.21,18.23,489250.0
2020-05-13 11:40:00,18.26,18.26,18.07,18.09,713050.0,18.26,18.26,18.07,18.09,713050.0
2020-05-13 11:50:00,18.09,18.15,17.99,18.02,714400.0,18.09,18.15,17.99,18.02,714400.0
2020-05-13 12:00:00,18.02,18.08,18.0,18.0,640700.0,18.02,18.08,18.0,18.0,640700.0
2020-05-13 12:10:00,18.01,18.01,17.77,17.78,765300.0,18.01,18.01,17.77,17.78,765300.0
2020-05-13 12:20:00,17.79,17.94,17.78,17.93,385800.0,17.79,17.94,17.78,17.93,385800.0
2020-05-13 12:30:00,17.94,18.06,17.94,18.06,582050.0,17.94,18.06,17.94,18.06,582050.0
2020-05-13 12:40:00,18.05,18.12,18.03,18.11,320250.0,18.05,18.12,18.03,18.11,320250.0
2020-05-13 12:50:00,18.12,18.14,18.1,18.12,272800.0,18.12,18.14,18.1,18.12,272800.0
2020-05-13 13:00:00,18.1,18.1,17.86,17.91,441900.0,18.1,18.1,17.86,17.91,441900.0
2020-05-13 13:10:00,17.92,18.04,17.91,18.03,321150.0,17.92,18.04,17.91,18.03,321150.0
2020-05-13 13:20:00,18.02,18.02,17.92,17.92,360100.0,18.02,18.02,17.92,17.92,360100.0
2020-05-13 13:30:00,17.93,17.93,17.85,17.87,362350.0,17.93,17.93,17.85,17.87,362350.0
2020-05-13 13:40:00,17.87,17.88,17.8,17.82,370850.0,17.87,17.88,17.8,17.82,370850.0
2020-05-13 13:50:00,17.82,17.82,17.79,17.82,393450.0,17.82,17.82,17.79,17.82,393450.0
2020-05-13 14:00:00,17.8,17.85,17.79,17.83,395100.0,17.8,17.85,17.79,17.83,395100.0
2020-05-13 14:10:00,17.83,17.87,17.8,17.85,829100.0,17.83,17.87,17.8,17.85,829100.0
2020-05-13 14:20:00,17.85,17.9,17.84,17.88,159900.0,17.85,17.9,17.84,17.88,159900.0
2020-05-13 14:30:00,17.88,17.89,17.84,17.88,135000.0,17.88,17.89,17.84,17.88,135000.0
2020-05-13 14:40:00,17.89,17.92,17.85,17.89,185950.0,17.89,17.92,17.85,17.89,185950.0
2020-05-13 14:50:00,17.89,17.95,17.89,17.9,344850.0,17.89,17.95,17.89,17.9,344850.0
2020-05-13 15:00:00,17.92,18.04,17.91,17.98,362600.0,17.92,18.04,17.91,17.98,362600.0
2020-05-13 15:10:00,18.0,18.0,17.89,17.89,326300.0,18.0,18.0,17.89,17.89,326300.0
2020-05-13 15:20:00,17.91,17.91,17.79,17.84,462800.0,17.91,17.91,17.79,17.84,462800.0
2020-05-13 15:30:00,17.84,17.9,17.82,17.85,974000.0,17.84,17.9,17.82,17.85,974000.0
2020-05-13 15:40:00,17.86,17.99,17.86,17.96,711100.0,17.86,17.99,17.86,17.96,711100.0
2020-05-13 15:50:00,17.96,18.04,17.95,17.99,1711200.0,17.96,18.04,17.95,17.99,1711200.0
2020-05-14 09:30:00,18.0,18.28,17.96,18.17,1686300.0,18.0,18.28,17.96,18.17,1686300.0
2020-05-14 09:40:00,18.13,18.22,18.0,18.1,734850.0,18.13,18.22,18.0,18.1,734850.0
2020-05-14 09:50:00,18.08,18.09,17.94,18.04,669850.0,18.08,18.09,17.94,18.04,669850.0
2020-05-14 10:00:00,18.0,18.16,17.98,18.16,500450.0,18.0,18.16,17.98,18.16,500450.0
2020-05-14 10:10:00,18.16,18.21,18.11,18.18,407950.0,18.16,18.21,18.11,18.18,407950.0
2020-05-14 10:20:00,18.19,18.24,18.17,18.18,353700.0,18.19,18.24,18.17,18.18,353700.0
2020-05-14 10:30:00,18.18,18.36,18.16,18.32,294150.0,18.18,18.36,18.16,18.32,294150.0
2020-05-14 10:40:00,18.32,18.42,18.27,18.41,683250.0,18.32,18.42,18.27,18.41,683250.0
2020-05-14 10:50:00,18.41,18.51,18.37,18.45,728900.0,18.41,18.51,18.37,18.45,728900.0
2020-05-14 11:00:00,18.46,18.5,18.43,18.47,220850.0,18.46,18.5,18.43,18.47,220850.0
2020-05-14 11:10:00,18.47,18.56,18.44,18.52,241950.0,18.47,18.56,18.44,18.52,241950.0
2020-05-14 11:20:00,18.51,18.51,18.26,18.3,378600.0,18.51,18.51,18.26,18.3,378600.0
2020-05-14 11:30:00,18.3,18.46,18.3,18.38,272600.0,18.3,18.46,18.3,18.38,272600.0
2020-05-14 11:40:00,18.36,18.39,18.32,18.39,220000.0,18.36,18.39,18.32,18.39,220000.0
2020-05-14 11:50:00,18.37,18.43,18.35,18.37,232600.0,18.37,18.43,18.35,18.37,232600.0
2020-05-14 12:00:00,18.37,18.44,18.37,18.42,161950.0,18.37,18.44,18.37,18.42,161950.0
2020-05-14 12:10:00,18.44,18.47,18.42,18.43,148000.0,18.44,18.47,18.42,18.43,148000.0
2020-05-14 12:20:00,18.45,18.54,18.45,18.48,205400.0,18.45,18.54,18.45,18.48,205400.0
2020-05-14 12:30:00,18.47,18.53,18.47,18.52,173300.0,18.47,18.53,18.47,18.52,173300.0
2020-05-14 12:40:00,18.49,18.5,18.46,18.47,212000.0,18.49,18.5,18.46,18.47,212000.0
2020-05-14 12:50:00,18.49,18.62,18.49,18.6,430750.0,18.49,18.62,18.49,18.6,430750.0
2020-05-14 13:00:00,18.58,18.6,18.52,18.55,195050.0,18.58,18.6,18.52,18.55,195050.0
2020-05-14 13:10:00,18.57,18.59,18.54,18.58,105000.0,18.57,18.59,18.54,18.58,105000.0
2020-05-14 13:20:00,18.56,18.62,18.56,18.6,160000.0,18.56,18.62,18.56,18.6,160000.0
2020-05-14 13:30:00,18.6,18.7,18.55,18.58,233150.0,18.6,18.7,18.55,18.58,233150.0
2020-05-14 13:40:00,18.57,18.58,18.52,18.53,85000.0,18.57,18.58,18.52,18.53,85000.0
2020-05-14 13:50:00,18.54,18.55,18.47,18.47,219450.0,18.54,18.55,18.47,18.47,219450.0
2020-05-14 14:00:00,18.47,18.47,18.42,18.42,86650.0,18.47,18.47,18.42,18.42,86650.0
2020-05-14 14:10:00,18.46,18.53,18.46,18.5,65000.0,18.46,18.53,18.46,18.5,65000.0
2020-05-14 14:20:00,18.51,18.53,18.5,18.52,60200.0,18.51,18.53,18.5,18.52,60200.0
2020-05-14 14:30:00,18.51,18.52,18.45,18.47,227600.0,18.51,18.52,18.45,18.47,227600.0
2020-05-14 14:40:00,18.46,18.47,18.41,18.46,96650.0,18.46,18.47,18.41,18.46,96650.0
2020-05-14 14:50:00,18.46,18.52,18.44,18.52,132800.0,18.46,18.52,18.44,18.52,132800.0
2020-05-14 15:00:00,18.52,18.55,18.52,18.53,240050.0,18.52,18.55,18.52,18.53,240050.0
2020-05-14 15:10:00,18.53,18.54,18.5,18.51,258500.0,18.53,18.54,18.5,18.51,258500.0
2020-05-14 15:20:00,18.52,18.54,18.51,18.54,390250.0,18.52,18.54,18.51,18.54,390250.0
2020-05-14 15:30:00,18.52,18.53,18.45,18.48,407050.0,18.52,18.53,18.45,18.48,407050.0
2020-05-14 15:40:00,18.46,18.55,18.44,18.55,455650.0,18.46,18.55,18.44,18.55,455650.0
2020-05-14 15:50:00,18.56,18.64,18.56,18.61,2029850.0,18.56,18.64,18.56,18.61,2029850.0
2020-05-15 09:30:00,18.52,19.0,18.52,18.94,1023550.0,18.52,19.0,18.52,18.94,1023550.0
2020-05-15 09:40:00,18.96,19.06,18.92,18.99,1776250.0,18.96,19.06,18.92,18.99,1776250.0
2020-05-15 09:50:00,19.02,19.14,18.97,19.08,739900.0,19.02,19.14,18.97,19.08,739900.0
2020-05-15 10:00:00,19.08,19.12,19.01,19.08,356550.0,19.08,19.12,19.01,19.08,356550.0
2020-05-15 10:10:00,19.09,19.1,19.01,19.02,175000.0,19.09,19.1,19.01,19.02,175000.0
2020-05-15 10:20:00,19.0,19.01,18.9,18.93,778450.0,19.0,19.01,18.9,18.93,778450.0
2020-05-15 10:30:00,18.94,19.04,18.92,19.01,444200.0,18.94,19.04,18.92,19.01,444200.0
2020-05-15 10:40:00,19.01,19.06,18.97,19.06,303400.0,19.01,19.06,18.97,19.06,303400.0
2020-05-15 10:50:00,19.05,19.05,18.92,18.96,310450.0,19.05,19.05,18.92,18.96,310450.0
2020-05-15 11:00:00,18.94,18.94,18.83,18.86,389800.0,18.94,18.94,18.83,18.86,389800.0
2020-05-15 11:10:00,18.88,18.95,18.87,18.89,76000.0,18.88,18.95,18.87,18.89,76000.0
2020-05-15 11:20:00,18.9,18.97,18.89,18.95,325000.0,18.9,18.97,18.89,18.95,325000.0
2020-05-15 11:30:00,18.96,18.96,18.86,18.91,215950.0,18.96,18.96,18.86,18.91,215950.0
2020-05-15 11:40:00,18.88,18.96,18.88,18.94,118150.0,18.88,18.96,18.88,18.94,118150.0
2020-05-15 11:50:00,18.92,18.96,18.92,18.96,172450.0,18.92,18.96,18.92,18.96,172450.0
2020-05-15 12:00:00,18.96,19.02,18.96,18.99,260950.0,18.96,19.02,18.96,18.99,260950.0
2020-05-15 12:10:00,18.99,19.02,18.98,18.98,229350.0,18.99,19.02,18.98,18.98,229350.0
2020-05-15 12:20:00,19.02,19.06,19.0,19.02,297450.0,19.02,19.06,19.0,19.02,297450.0
2020-05-15 12:30:00,19.02,19.03,19.0,19.0,110000.0,19.02,19.03,19.0,19.0,110000.0
2020-05-15 12:40:00,18.99,19.05,18.98,19.0,273300.0,18.99,19.05,18.98,19.0,273300.0
2020-05-15 12:50:00,19.0,19.05,19.0,19.04,187200.0,19.0,19.05,19.0,19.04,187200.0
2020-05-15 13:00:00,19.03,19.07,19.03,19.06,128250.0,19.03,19.07,19.03,19.06,128250.0
2020-05-15 13:10:00,19.07,19.12,19.06,19.08,345100.0,19.07,19.12,19.06,19.08,345100.0
2020-05-15 13:20:00,19.1,19.15,19.08,19.11,172750.0,19.1,19.15,19.08,19.11,172750.0
2020-05-15 13:30:00,19.13,19.14,19.09,19.11,160000.0,19.13,19.14,19.09,19.11,160000.0
2020-05-15 13:40:00,19.11,19.12,19.07,19.08,246750.0,19.11,19.12,19.07,19.08,246750.0
2020-05-15 13:50:00,19.1,19.12,19.1,19.11,156600.0,19.1,19.12,19.1,19.11,156600.0
2020-05-15 14:00:00,19.09,19.14,19.09,19.14,205500.0,19.09,19.14,19.09,19.14,205500.0
2020-05-15 14:10:00,19.11,19.18,19.11,19.18,322550.0,19.11,19.18,19.11,19.18,322550.0
2020-05-15 14:20:00,19.2,19.2,19.16,19.19,396050.0,19.2,19.2,19.16,19.19,396050.0
2020-05-15 14:30:00,19.19,19.19,19.13,19.15,250700.0,19.19,19.19,19.13,19.15,250700.0
2020-05-15 14:40:00,19.15,19.19,19.13,19.19,646850.0,19.15,19.19,19.13,19.19,646850.0
2020-05-15 14:50:00,19.2,19.27,19.2,19.25,1680600.0,19.2,19.27,19.2,19.25,1680600.0
2020-05-15 15:00:00,19.24,19.32,19.21,19.31,766200.0,19.24,19.32,19.21,19.31,766200.0
2020-05-15 15:10:00,19.32,19.36,19.3,19.35,456450.0,19.32,19.36,19.3,19.35,456450.0
2020-05-15 15:20:00,19.35,19.49,19.35,19.49,1099900.0,19.35,19.49,19.35,19.49,1099900.0
2020-05-15 15:30:00,19.46,19.49,19.32,19.35,938850.0,19.46,19.49,19.32,19.35,938850.0
2020-05-15 15:40:00,19.36,19.41,19.32,19.41,983700.0,19.36,19.41,19.32,19.41,983700.0
2020-05-15 15:50:00,19.38,19.48,19.35,19.48,2300600.0,19.38,19.48,19.35,19.48,2300600.0
2020-05-18 09:30:00,19.89,20.2,19.84,20.12,3211050.0,19.89,20.2,19.84,20.12,3211050.0
2020-05-18 09:40:00,20.1,20.36,20.06,20.19,2557300.0,20.1,20.36,20.06,20.19,2557300.0
2020-05-18 09:50:00,20.19,20.31,20.12,20.19,785100.0,20.19,20.31,20.12,20.19,785100.0
2020-05-18 10:00:00,20.21,20.22,20.02,20.02,659200.0,20.21,20.22,20.02,20.02,659200.0
2020-05-18 10:10:00,20.03,20.12,19.96,20.09,383000.0,20.03,20.12,19.96,20.09,383000.0
2020-05-18 10:20:00,20.1,20.1,20.03,20.05,218450.0,20.1,20.1,20.03,20.05,218450.0
2020-05-18 10:30:00,20.04,20.11,20.02,20.1,221400.0,20.04,20.11,20.02,20.1,221400.0
2020-05-18 10:40:00,20.1,20.16,20.09,20.16,354800.0,20.1,20.16,20.09,20.16,354800.0
2020-05-18 10:50:00,20.15,20.18,20.12,20.13,171650.0,20.15,20.18,20.12,20.13,171650.0
2020-05-18 11:00:00,20.11,20.13,20.09,20.11,150000.0,20.11,20.13,20.09,20.11,150000.0
2020-05-18 11:10:00,20.1,20.24,20.08,20.23,517650.0,20.1,20.24,20.08,20.23,517650.0
2020-05-18 11:20:00,20.23,20.25,20.16,20.16,310300.0,20.23,20.25,20.16,20.16,310300.0
2020-05-18 11:30:00,20.18,20.18,20.1,20.11,136900.0,20.18,20.18,20.1,20.11,136900.0
2020-05-18 11:40:00,20.13,20.16,20.08,20.09,256750.0,20.13,20.16,20.08,20.09,256750.0
2020-05-18 11:50:00,20.11,20.13,20.09,20.11,165000.0,20.11,20.13,20.09,20.11,165000.0
2020-05-18 12:00:00,20.09,20.14,20.08,20.14,174700.0,20.09,20.14,20.08,20.14,174700.0
2020-05-18 12:10:00,20.12,20.12,20.02,20.02,199800.0,20.12,20.12,20.02,20.02,199800.0
2020-05-18 12:20:00,20.0,20.08,19.98,20.07,417850.0,20.0,20.08,19.98,20.07,417850.0
2020-05-18 12:30:00,20.08,20.1,20.07,20.08,354750.0,20.08,20.1,20.07,20.08,354750.0
2020-05-18 12:40:00,20.07,20.08,19.99,20.01,416400.0,20.07,20.08,19.99,20.01,416400.0
2020-05-18 12:50:00,20.02,20.03,20.0,20.01,267100.0,20.02,20.03,20.0,20.01,267100.0
2020-05-18 13:00:00,20.02,20.04,20.0,20.0,212900.0,20.02,20.04,20.0,20.0,212900.0
2020-05-18 13:10:00,20.01,20.02,19.94,19.94,304800.0,20.01,20.02,19.94,19.94,304800.0
2020-05-18 13:20:00,19.94,20.0,19.91,20.0,248300.0,19.94,20.0,19.91,20.0,248300.0
2020-05-18 13:30:00,19.99,20.0,19.92,19.93,145100.0,19.99,20.0,19.92,19.93,145100.0
2020-05-18 13:40:00,19.92,19.96,19.92,19.93,333000.0,19.92,19.96,19.92,19.93,333000.0
2020-05-18 13:50:00,19.92,19.98,19.91,19.96,239800.0,19.92,19.98,19.91,19.96,239800.0
2020-05-18 14:00:00,19.97,20.0,19.96,19.96,172900.0,19.97,20.0,19.96,19.96,172900.0
2020-05-18 14:10:00,19.95,19.98,19.93,19.96,140000.0,19.95,19.98,19.93,19.96,140000.0
2020-05-18 14:20:00,19.96,19.97,19.91,19.93,215800.0,19.96,19.97,19.91,19.93,215800.0
2020-05-18 14:30:00,19.93,19.94,19.88,19.91,392250.0,19.93,19.94,19.88,19.91,392250.0
2020-05-18 14:40:00,19.91,20.02,19.89,19.99,540750.0,19.91,20.02,19.89,19.99,540750.0
2020-05-18 14:50:00,19.97,20.01,19.91,19.99,495050.0,19.97,20.01,19.91,19.99,495050.0
2020-05-18 15:00:00,19.99,20.02,19.97,19.97,232600.0,19.99,20.02,19.97,19.97,232600.0
2020-05-18 15:10:00,19.98,20.01,19.95,19.97,350900.0,19.98,20.01,19.95,19.97,350900.0
2020-05-18 15:20:00,19.97,20.04,19.96,20.04,463000.0,19.97,20.04,19.96,20.04,463000.0
2020-05-18 15:30:00,20.05,20.09,20.04,20.04,343250.0,20.05,20.09,20.04,20.04,343250.0
2020-05-18 15:40:00,20.04,20.09,20.0,20.08,1062650.0,20.04,20.09,20.0,20.08,1062650.0
2020-05-18 15:50:00,20.1,20.11,19.96,19.97,1526600.0,20.1,20.11,19.96,19.97,1526600.0
2020-05-19 09:30:00,20.0,20.19,20.0,20.12,711900.0,20.0,20.19,20.0,20.12,711900.0
2020-05-19 09:40:00,20.08,20.12,19.96,20.06,274100.0,20.08,20.12,19.96,20.06,274100.0
2020-05-19 09:50:00,20.08,20.16,20.04,20.16,293100.0,20.08,20.16,20.04,20.16,293100.0
2020-05-19 10:00:00,20.16,20.25,20.14,20.24,513300.0,20.16,20.25,20.14,20.24,513300.0
2020-05-19 10:10:00,20.23,20.25,20.16,20.19,401750.0,20.23,20.25,20.16,20.19,401750.0
2020-05-19 10:20:00,20.21,20.21,20.14,20.17,246400.0,20.21,20.21,20.14,20.17,246400.0
2020-05-19 10:30:00,20.2,20.22,20.18,20.19,225800.0,20.2,20.22,20.18,20.19,225800.0
2020-05-19 10:40:00,20.2,20.22,20.15,20.2,190000.0,20.2,20.22,20.15,20.2,190000.0
2020-05-19 10:50:00,20.23,20.28,20.22,20.26,245500.0,20.23,20.28,20.22,20.26,245500.0
2020-05-19 11:00:00,20.26,20.35,20.24,20.34,428200.0,20.26,20.35,20.24,20.34,428200.0
2020-05-19 11:10:00,20.34,20.37,20.3,20.34,296000.0,20.34,20.37,20.3,20.34,296000.0
2020-05-19 11:20:00,20.35,20.35,20.29,20.32,332200.0,20.35,20.35,20.29,20.32,332200.0
2020-05-19 11:30:00,20.32,20.36,20.3,20.3,229250.0,20.32,20.36,20.3,20.3,229250.0
2020-05-19 11:40:00,20.31,20.32,20.25,20.28,215050.0,20.31,20.32,20.25,20.28,215050.0
2020-05-19 11:50:00,20.29,20.29,20.25,20.28,264600.0,20.29,20.29,20.25,20.28,264600.0
2020-05-19 12:00:00,20.29,20.33,20.29,20.33,200000.0,20.29,20.33,20.29,20.33,200000.0
2020-05-19 12:10:00,20.33,20.39,20.31,20.31,427000.0,20.33,20.39,20.31,20.31,427000.0
2020-05-19 12:20:00,20.31,20.32,20.27,20.27,136000.0,20.31,20.32,20.27,20.27,136000.0
2020-05-19 12:30:00,20.27,20.3,20.25,20.28,149950.0,20.27,20.3,20.25,20.28,149950.0
2020-05-19 12:40:00,20.28,20.32,20.27,20.32,120900.0,20.28,20.32,20.27,20.32,120900.0
2020-05-19 12:50:00,20.3,20.33,20.29,20.32,71500.0,20.3,20.33,20.29,20.32,71500.0
2020-05-19 13:00:00,20.34,20.34,20.31,20.34,77050.0,20.34,20.34,20.31,20.34,77050.0
2020-05-19 13:10:00,20.33,20.37,20.33,20.37,125000.0,20.33,20.37,20.33,20.37,125000.0
2020-05-19 13:20:00,20.36,20.39,20.35,20.38,134900.0,20.36,20.39,20.35,20.38,134900.0
2020-05-19 13:30:00,20.38,20.39,20.36,20.36,198800.0,20.38,20.39,20.36,20.36,198800.0
2020-05-19 13:40:00,20.38,20.38,20.33,20.35,140000.0,20.38,20.38,20.33,20.35,140000.0
2020-05-19 13:50:00,20.34,20.37,20.33,20.36,49150.0,20.34,20.37,20.33,20.36,49150.0
2020-05-19 14:00:00,20.36,20.37,20.34,20.36,97500.0,20.36,20.37,20.34,20.36,97500.0
2020-05-19 14:10:00,20.35,20.37,20.33,20.33,82600.0,20.35,20.37,20.33,20.33,82600.0
2020-05-19 14:20:00,20.35,20.36,20.31,20.34,107700.0,20.35,20.36,20.31,20.34,107700.0
2020-05-19 14:30:00,20.34,20.37,20.34,20.37,51750.0,20.34,20.37,20.34,20.37,51750.0
2020-05-19 14:40:00,20.37,20.39,20.36,20.39,137100.0,20.37,20.39,20.36,20.39,137100.0
2020-05-19 14:50:00,20.37,20.37,20.21,20.21,343450.0,20.37,20.37,20.21,20.21,343450.0
2020-05-19 15:00:00,20.24,20.33,20.23,20.33,164500.0,20.24,20.33,20.23,20.33,164500.0
2020-05-19 15:10:00,20.34,20.41,20.34,20.36,380700.0,20.34,20.41,20.34,20.36,380700.0
2020-05-19 15:20:00,20.34,20.37,20.32,20.35,229650.0,20.34,20.37,20.32,20.35,229650.0
2020-05-19 15:30:00,20.34,20.38,20.28,20.31,711400.0,20.34,20.38,20.28,20.31,711400.0
2020-05-19 15:40:00,20.3,20.3,20.24,20.24,382900.0,20.3,20.3,20.24,20.24,382900.0
2020-05-19 15:50:00,20.23,20.23,20.18,20.19,880950.0,20.23,20.23,20.18,20.19,880950.0
2020-05-20 09:30:00,20.44,20.48,20.29,20.46,972600.0,20.44,20.48,20.29,20.46,972600.0
2020-05-20 09:40:00,20.45,20.55,20.41,20.5,731800.0,20.45,20.55,20.41,20.5,731800.0
2020-05-20 09:50:00,20.52,20.54,20.46,20.52,435250.0,20.52,20.54,20.46,20.52,435250.0
2020-05-20 10:00:00,20.53,20.56,20.51,20.55,324050.0,20.53,20.56,20.51,20.55,324050.0
2020-05-20 10:10:00,20.54,20.55,20.49,20.55,322150.0,20.54,20.55,20.49,20.55,322150.0
2020-05-20 10:20:00,20.55,20.57,20.49,20.49,246000.0,20.55,20.57,20.49,20.49,246000.0
2020-05-20 10:30:00,20.5,20.55,20.49,20.55,182250.0,20.5,20.55,20.49,20.55,182250.0
2020-05-20 10:40:00,20.54,20.56,20.52,20.53,152500.0,20.54,20.56,20.52,20.53,152500.0
2020-05-20 10:50:00,20.54,20.54,20.49,20.51,162150.0,20.54,20.54,20.49,20.51,162150.0
2020-05-20 11:00:00,20.53,20.53,20.51,20.52,89500.0,20.53,20.53,20.51,20.52,89500.0
2020-05-20 11:10:00,20.53,20.54,20.5,20.52,257700.0,20.53,20.54,20.5,20.52,257700.0
2020-05-20 11:20:00,20.51,20.54,20.51,20.53,155000.0,20.51,20.54,20.51,20.53,155000.0
2020-05-20 11:30:00,20.54,20.58,20.53,20.54,287500.0,20.54,20.58,20.53,20.54,287500.0
2020-05-20 11:40:00,20.54,20.58,20.54,20.57,138100.0,20.54,20.58,20.54,20.57,138100.0
2020-05-20 11:50:00,20.57,20.6,20.57,20.58,138950.0,20.57,20.6,20.57,20.58,138950.0
2020-05-20 12:00:00,20.59,20.6,20.54,20.54,336750.0,20.59,20.6,20.54,20.54,336750.0
2020-05-20 12:10:00,20.53,20.53,20.48,20.5,302550.0,20.53,20.53,20.48,20.5,302550.0
2020-05-20 12:20:00,20.49,20.51,20.46,20.51,316350.0,20.49,20.51,20.46,20.51,316350.0
2020-05-20 12:30:00,20.5,20.5,20.47,20.5,145550.0,20.5,20.5,20.47,20.5,145550.0
2020-05-20 12:40:00,20.49,20.5,20.43,20.48,120250.0,20.49,20.5,20.43,20.48,120250.0
2020-05-20 12:50:00,20.47,20.49,20.46,20.49,98300.0,20.47,20.49,20.46,20.49,98300.0
2020-05-20 13:00:00,20.52,20.53,20.49,20.49,126300.0,20.52,20.53,20.49,20.49,126300.0
2020-05-20 13:10:00,20.49,20.51,20.49,20.51,113900.0,20.49,20.51,20.49,20.51,113900.0
2020-05-20 13:20:00,20.51,20.54,20.5,20.51,60000.0,20.51,20.54,20.5,20.51,60000.0
2020-05-20 13:30:00,20.51,20.53,20.51,20.53,95050.0,20.51,20.53,20.51,20.53,95050.0
2020-05-20 13:40:00,20.53,20.53,20.5,20.52,98500.0,20.53,20.53,20.5,20.52,98500.0
2020-05-20 13:50:00,20.52,20.53,20.51,20.52,187550.0,20.52,20.53,20.51,20.52,187550.0
2020-05-20 14:00:00,20.52,20.52,20.44,20.48,212000.0,20.52,20.52,20.44,20.48,212000.0
2020-05-20 14:10:00,20.47,20.5,20.44,20.47,245000.0,20.47,20.5,20.44,20.47,245000.0
2020-05-20 14:20:00,20.46,20.47,20.44,20.44,242100.0,20.46,20.47,20.44,20.44,242100.0
2020-05-20 14:30:00,20.43,20.47,20.43,20.45,122100.0,20.43,20.47,20.43,20.45,122100.0
2020-05-20 14:40:00,20.46,20.46,20.43,20.45,112350.0,20.46,20.46,20.43,20.45,112350.0
2020-05-20 14:50:00,20.45,20.5,20.45,20.47,243700.0,20.45,20.5,20.45,20.47,243700.0
2020-05-20 15:00:00,20.5,20.5,20.47,20.47,76500.0,20.5,20.5,20.47,20.47,76500.0
2020-05-20 15:10:00,20.49,20.49,20.45,20.49,104050.0,20.49,20.49,20.45,20.49,104050.0
2020-05-20 15:20:00,20.48,20.52,20.48,20.52,130000.0,20.48,20.52,20.48,20.52,130000.0
2020-05-20 15:30:00,20.5,20.56,20.49,20.56,155000.0,20.5,20.56,20.49,20.56,155000.0
2020-05-20 15:40:00,20.56,20.64,20.56,20.62,591250.0,20.56,20.64,20.56,20.62,591250.0
2020-05-20 15:50:00,20.62,20.64,20.58,20.62,1232850.0,20.62,20.64,20.58,20.62,1232850.0
2020-05-21 09:30:00,20.7,20.76,20.6,20.75,504450.0,20.7,20.76,20.6,20.75,504450.0
2020-05-21 09:40:00,20.76,20.76,20.6,20.6,603200.0,20.76,20.76,20.6,20.6,603200.0
2020-05-21 09:50:00,20.6,20.6,20.37,20.43,878000.0,20.6,20.6,20.37,20.43,878000.0
2020-05-21 10:00:00,20.51,20.51,20.32,20.39,633000.0,20.51,20.51,20.32,20.39,633000.0
2020-05-21 10:10:00,20.41,20.42,20.34,20.38,779400.0,20.41,20.42,20.34,20.38,779400.0
2020-05-21 10:20:00,20.4,20.49,20.39,20.44,391250.0,20.4,20.49,20.39,20.44,391250.0
2020-05-21 10:30:00,20.41,20.41,20.31,20.31,422200.0,20.41,20.41,20.31,20.31,422200.0
2020-05-21 10:40:00,20.32,20.4,20.32,20.34,253750.0,20.32,20.4,20.32,20.34,253750.0
2020-05-21 10:50:00,20.33,20.38,20.31,20.33,205250.0,20.33,20.38,20.31,20.33,205250.0
2020-05-21 11:00:00,20.32,20.36,20.27,20.28,417800.0,20.32,20.36,20.27,20.28,417800.0
2020-05-21 11:10:00,20.26,20.33,20.26,20.28,318000.0,20.26,20.33,20.26,20.28,318000.0
2020-05-21 11:20:00,20.29,20.35,20.27,20.34,305300.0,20.29,20.35,20.27,20.34,305300.0
2020-05-21 11:30:00,20.38,20.53,20.37,20.52,415700.0,20.38,20.53,20.37,20.52,415700.0
2020-05-21 11:40:00,20.51,20.51,20.45,20.47,248250.0,20.51,20.51,20.45,20.47,248250.0
2020-05-21 11:50:00,20.47,20.49,20.45,20.47,165200.0,20.47,20.49,20.45,20.47,165200.0
2020-05-21 12:00:00,20.47,20.52,20.46,20.48,135300.0,20.47,20.52,20.46,20.48,135300.0
2020-05-21 12:10:00,20.49,20.53,20.47,20.52,223250.0,20.49,20.53,20.47,20.52,223250.0
2020-05-21 12:20:00,20.52,20.55,20.5,20.53,80300.0,20.52,20.55,20.5,20.53,80300.0
2020-05-21 12:30:00,20.49,20.5,20.47,20.48,202300.0,20.49,20.5,20.47,20.48,202300.0
2020-05-21 12:40:00,20.5,20.54,20.5,20.54,136350.0,20.5,20.54,20.5,20.54,136350.0
2020-05-21 12:50:00,20.55,20.55,20.51,20.52,50300.0,20.55,20.55,20.51,20.52,50300.0
2020-05-21 13:00:00,20.54,20.61,20.53,20.57,174950.0,20.54,20.61,20.53,20.57,174950.0
2020-05-21 13:10:00,20.56,20.58,20.54,20.58,35100.0,20.56,20.58,20.54,20.58,35100.0
2020-05-21 13:20:00,20.55,20.57,20.53,20.53,60000.0,20.55,20.57,20.53,20.53,60000.0
2020-05-21 13:30:00,20.56,20.57,20.52,20.56,60000.0,20.56,20.57,20.52,20.56,60000.0
2020-05-21 13:40:00,20.54,20.61,20.53,20.6,101600.0,20.54,20.61,20.53,20.6,101600.0
2020-05-21 13:50:00,20.62,20.62,20.59,20.61,122900.0,20.62,20.62,20.59,20.61,122900.0
2020-05-21 14:00:00,20.6,20.6,20.55,20.56,165200.0,20.6,20.6,20.55,20.56,165200.0
2020-05-21 14:10:00,20.56,20.56,20.52,20.52,85300.0,20.56,20.56,20.52,20.52,85300.0
2020-05-21 14:20:00,20.54,20.54,20.54,20.54,52800.0,20.54,20.54,20.54,20.54,52800.0
2020-05-21 14:30:00,20.57,20.57,20.47,20.51,113350.0,20.57,20.57,20.47,20.51,113350.0
2020-05-21 14:40:00,20.52,20.54,20.45,20.46,139600.0,20.52,20.54,20.45,20.46,139600.0
2020-05-21 14:50:00,20.47,20.52,20.47,20.5,147500.0,20.47,20.52,20.47,20.5,147500.0
2020-05-21 15:00:00,20.52,20.52,20.49,20.49,32000.0,20.52,20.52,20.49,20.49,32000.0
2020-05-21 15:10:00,20.5,20.52,20.47,20.51,215050.0,20.5,20.52,20.47,20.51,215050.0
2020-05-21 15:20:00,20.5,20.52,20.48,20.51,180200.0,20.5,20.52,20.48,20.51,180200.0
2020-05-21 15:30:00,20.51,20.56,20.51,20.56,174700.0,20.51,20.56,20.51,20.56,174700.0
2020-05-21 15:40:00,20.57,20.57,20.45,20.49,915700.0,20.57,20.57,20.45,20.49,915700.0
2020-05-21 15:50:00,20.54,20.56,20.49,20.53,513850.0,20.54,20.56,20.49,20.53,513850.0
2020-05-22 09:30:00,20.54,20.54,20.36,20.36,280750.0,20.54,20.54,20.36,20.36,280750.0
2020-05-22 09:40:00,20.4,20.53,20.4,20.53,189450.0,20.4,20.53,20.4,20.53,189450.0
2020-05-22 09:50:00,20.53,20.64,20.51,20.6,209250.0,20.53,20.64,20.51,20.6,209250.0
2020-05-22 10:00:00,20.57,20.61,20.57,20.57,121000.0,20.57,20.61,20.57,20.57,121000.0
2020-05-22 10:10:00,20.51,20.55,20.51,20.53,134650.0,20.51,20.55,20.51,20.53,134650.0
2020-05-22 10:20:00,20.55,20.66,20.55,20.66,181400.0,20.55,20.66,20.55,20.66,181400.0
2020-05-22 10:30:00,20.68,20.69,20.64,20.65,187000.0,20.68,20.69,20.64,20.65,187000.0
2020-05-22 10:40:00,20.67,20.68,20.63,20.63,130000.0,20.67,20.68,20.63,20.63,130000.0
2020-05-22 10:50:00,20.65,20.67,20.64,20.67,114350.0,20.65,20.67,20.64,20.67,114350.0
2020-05-22 11:00:00,20.66,20.71,20.66,20.71,158900.0,20.66,20.71,20.66,20.71,158900.0
2020-05-22 11:10:00,20.7,20.73,20.67,20.72,300800.0,20.7,20.73,20.67,20.72,300800.0
2020-05-22 11:20:00,20.7,20.72,20.68,20.71,280000.0,20.7,20.72,20.68,20.71,280000.0
2020-05-22 11:30:00,20.71,20.73,20.7,20.72,110000.0,20.71,20.73,20.7,20.72,110000.0
2020-05-22 11:40:00,20.72,20.73,20.69,20.69,175000.0,20.72,20.73,20.69,20.69,175000.0
2020-05-22 11:50:00,20.69,20.69,20.68,20.69,51250.0,20.69,20.69,20.68,20.69,51250.0
2020-05-22 12:00:00,20.7,20.71,20.68,20.71,130350.0,20.7,20.71,20.68,20.71,130350.0
2020-05-22 12:10:00,20.68,20.68,20.67,20.68,103000.0,20.68,20.68,20.67,20.68,103000.0
2020-05-22 12:20:00,20.7,20.72,20.7,20.7,25000.0,20.7,20.72,20.7,20.7,25000.0
2020-05-22 12:30:00,20.72,20.73,20.72,20.72,77300.0,20.72,20.73,20.72,20.72,77300.0
2020-05-22 12:40:00,20.72,20.75,20.71,20.72,197550.0,20.72,20.75,20.71,20.72,197550.0
2020-05-22 12:50:00,20.73,20.8,20.72,20.78,332850.0,20.73,20.8,20.72,20.78,332850.0
2020-05-22 13:00:00,20.75,20.78,20.75,20.77,30000.0,20.75,20.78,20.75,20.77,30000.0
2020-05-22 13:10:00,20.75,20.78,20.74,20.78,90000.0,20.75,20.78,20.74,20.78,90000.0
2020-05-22 13:20:00,20.78,20.81,20.78,20.8,303400.0,20.78,20.81,20.78,20.8,303400.0
2020-05-22 13:30:00,20.79,20.81,20.78,20.79,150000.0,20.79,20.81,20.78,20.79,150000.0
2020-05-22 13:40:00,20.79,20.86,20.79,20.85,184400.0,20.79,20.86,20.79,20.85,184400.0
2020-05-22 13:50:00,20.85,20.88,20.81,20.88,214400.0,20.85,20.88,20.81,20.88,214400.0
2020-05-22 14:00:00,20.88,20.95,20.88,20.95,349900.0,20.88,20.95,20.88,20.95,349900.0
2020-05-22 14:10:00,20.96,20.98,20.94,20.94,323300.0,20.96,20.98,20.94,20.94,323300.0
2020-05-22 14:20:00,20.94,20.94,20.92,20.93,95500.0,20.94,20.94,20.92,20.93,95500.0
2020-05-22 14:30:00,20.93,20.98,20.93,20.98,248950.0,20.93,20.98,20.93,20.98,248950.0
2020-05-22 14:40:00,20.96,20.96,20.91,20.91,377100.0,20.96,20.96,20.91,20.91,377100.0
2020-05-22 14:50:00,20.91,20.91,20.86,20.89,296750.0,20.91,20.91,20.86,20.89,296750.0
2020-05-22 15:00:00,20.88,20.92,20.86,20.91,310700.0,20.88,20.92,20.86,20.91,310700.0
2020-05-22 15:10:00,20.91,20.95,20.91,20.91,190750.0,20.91,20.95,20.91,20.91,190750.0
2020-05-22 15:20:00,20.92,20.98,20.91,20.96,385700.0,20.92,20.98,20.91,20.96,385700.0
2020-05-22 15:30:00,20.98,21.02,20.97,21.02,693350.0,20.98,21.02,20.97,21.02,693350.0
2020-05-22 15:40:00,21.01,21.1,20.98,21.08,1056600.0,21.01,21.1,20.98,21.08,1056600.0
2020-05-22 15:50:00,21.09,21.15,21.07,21.13,1743000.0,21.09,21.15,21.07,21.13,1743000.0
2020-05-26 09:30:00,21.73,21.73,21.34,21.34,1588350.0,21.73,21.73,21.34,21.34,1588350.0
2020-05-26 09:40:00,21.35,21.39,21.16,21.19,1118750.0,21.35,21.39,21.16,21.19,1118750.0
2020-05-26 09:50:00,21.19,21.19,21.01,21.09,1062700.0,21.19,21.19,21.01,21.09,1062700.0
2020-05-26 10:00:00,21.11,21.19,21.06,21.09,407650.0,21.11,21.19,21.06,21.09,407650.0
2020-05-26 10:10:00,21.09,21.12,21.06,21.08,297800.0,21.09,21.12,21.06,21.08,297800.0
2020-05-26 10:20:00,21.09,21.1,21.01,21.02,284700.0,21.09,21.1,21.01,21.02,284700.0
2020-05-26 10:30:00,21.03,21.03,20.92,20.99,657000.0,21.03,21.03,20.92,20.99,657000.0
2020-05-26 10:40:00,20.98,21.02,20.93,20.98,248000.0,20.98,21.02,20.93,20.98,248000.0
2020-05-26 10:50:00,21.02,21.02,20.9,20.91,394050.0,21.02,21.02,20.9,20.91,394050.0
2020-05-26 11:00:00,20.89,20.92,20.87,20.9,272200.0,20.89,20.92,20.87,20.9,272200.0
2020-05-26 11:10:00,20.89,20.93,20.8,20.83,415000.0,20.89,20.93,20.8,20.83,415000.0
2020-05-26 11:20:00,20.85,20.9,20.83,20.84,436050.0,20.85,20.9,20.83,20.84,436050.0
2020-05-26 11:30:00,20.84,20.84,20.76,20.78,392500.0,20.84,20.84,20.76,20.78,392500.0
2020-05-26 11:40:00,20.8,20.8,20.64,20.68,330850.0,20.8,20.8,20.64,20.68,330850.0
2020-05-26 11:50:00,20.7,20.76,20.69,20.75,255600.0,20.7,20.76,20.69,20.75,255600.0
2020-05-26 12:00:00,20.77,20.79,20.76,20.79,227550.0,20.77,20.79,20.76,20.79,227550.0
2020-05-26 12:10:00,20.78,20.82,20.78,20.82,223100.0,20.78,20.82,20.78,20.82,223100.0
2020-05-26 12:20:00,20.8,20.81,20.74,20.76,202050.0,20.8,20.81,20.74,20.76,202050.0
2020-05-26 12:30:00,20.75,20.76,20.67,20.68,475000.0,20.75,20.76,20.67,20.68,475000.0
2020-05-26 12:40:00,20.68,20.69,20.62,20.62,287900.0,20.68,20.69,20.62,20.62,287900.0
2020-05-26 12:50:00,20.61,20.66,20.6,20.63,177250.0,20.61,20.66,20.6,20.63,177250.0
2020-05-26 13:00:00,20.65,20.68,20.61,20.62,310800.0,20.65,20.68,20.61,20.62,310800.0
2020-05-26 13:10:00,20.63,20.68,20.61,20.64,465300.0,20.63,20.68,20.61,20.64,465300.0
2020-05-26 13:20:00,20.63,20.64,20.6,20.61,348300.0,20.63,20.64,20.6,20.61,348300.0
2020-05-26 13:30:00,20.61,20.62,20.57,20.57,281050.0,20.61,20.62,20.57,20.57,281050.0
2020-05-26 13:40:00,20.56,20.57,20.51,20.53,452900.0,20.56,20.57,20.51,20.53,452900.0
2020-05-26 13:50:00,20.53,20.6,20.52,20.59,316750.0,20.53,20.6,20.52,20.59,316750.0
2020-05-26 14:00:00,20.6,20.62,20.57,20.57,138600.0,20.6,20.62,20.57,20.57,138600.0
2020-05-26 14:10:00,20.56,20.6,20.54,20.54,208350.0,20.56,20.6,20.54,20.54,208350.0
2020-05-26 14:20:00,20.54,20.56,20.51,20.51,199150.0,20.54,20.56,20.51,20.51,199150.0
2020-05-26 14:30:00,20.5,20.5,20.44,20.44,289500.0,20.5,20.5,20.44,20.44,289500.0
2020-05-26 14:40:00,20.45,20.46,20.41,20.42,235500.0,20.45,20.46,20.41,20.42,235500.0
2020-05-26 14:50:00,20.42,20.45,20.4,20.41,345050.0,20.42,20.45,20.4,20.41,345050.0
2020-05-26 15:00:00,20.4,20.4,20.33,20.35,389050.0,20.4,20.4,20.33,20.35,389050.0
2020-05-26 15:10:00,20.34,20.37,20.29,20.3,561850.0,20.34,20.37,20.29,20.3,561850.0
2020-05-26 15:20:00,20.31,20.32,20.22,20.23,903100.0,20.31,20.32,20.22,20.23,903100.0
2020-05-26 15:30:00,20.24,20.27,20.21,20.24,1018800.0,20.24,20.27,20.21,20.24,1018800.0
2020-05-26 15:40:00,20.23,20.41,20.2,20.36,1558300.0,20.23,20.41,20.2,20.36,1558300.0
2020-05-26 15:50:00,20.37,20.42,20.33,20.33,1434000.0,20.37,20.42,20.33,20.33,1434000.0
2020-05-27 09:30:00,20.43,20.48,20.0,20.05,1221000.0,20.43,20.48,20.0,20.05,1221000.0
2020-05-27 09:40:00,20.05,20.2,19.92,19.92,861150.0,20.05,20.2,19.92,19.92,861150.0
2020-05-27 09:50:00,19.94,20.06,19.74,19.97,1214450.0,19.94,20.06,19.74,19.97,1214450.0
2020-05-27 10:00:00,19.98,20.1,19.97,20.08,690000.0,19.98,20.1,19.97,20.08,690000.0
2020-05-27 10:10:00,20.11,20.16,20.08,20.12,501800.0,20.11,20.16,20.08,20.12,501800.0
2020-05-27 10:20:00,20.16,20.22,20.12,20.19,375750.0,20.16,20.22,20.12,20.19,375750.0
2020-05-27 10:30:00,20.2,20.2,20.02,20.05,402300.0,20.2,20.2,20.02,20.05,402300.0
2020-05-27 10:40:00,20.02,20.03,19.88,19.89,538800.0,20.02,20.03,19.88,19.89,538800.0
2020-05-27 10:50:00,19.89,19.99,19.89,19.95,564700.0,19.89,19.99,19.89,19.95,564700.0
2020-05-27 11:00:00,19.97,20.02,19.94,19.96,280550.0,19.97,20.02,19.94,19.96,280550.0
2020-05-27 11:10:00,19.95,19.98,19.89,19.96,94950.0,19.95,19.98,19.89,19.96,94950.0
2020-05-27 11:20:00,19.95,20.03,19.95,20.0,368250.0,19.95,20.03,19.95,20.0,368250.0
2020-05-27 11:30:00,19.99,20.03,19.88,19.89,255000.0,19.99,20.03,19.88,19.89,255000.0
2020-05-27 11:40:00,19.88,20.0,19.86,19.97,197600.0,19.88,20.0,19.86,19.97,197600.0
2020-05-27 11:50:00,19.96,19.99,19.94,19.94,160500.0,19.96,19.99,19.94,19.94,160500.0
2020-05-27 12:00:00,19.93,19.98,19.93,19.96,357750.0,19.93,19.98,19.93,19.96,357750.0
2020-05-27 12:10:00,19.96,19.97,19.9,19.9,975350.0,19.96,19.97,19.9,19.9,975350.0
2020-05-27 12:20:00,19.91,19.91,19.85,19.85,589850.0,19.91,19.91,19.85,19.85,589850.0
2020-05-27 12:30:00,19.86,19.89,19.84,19.88,510150.0,19.86,19.89,19.84,19.88,510150.0
2020-05-27 12:40:00,19.89,19.93,19.89,19.92,173750.0,19.89,19.93,19.89,19.92,173750.0
2020-05-27 12:50:00,19.91,19.93,19.85,19.85,658950.0,19.91,19.93,19.85,19.85,658950.0
2020-05-27 13:00:00,19.84,19.92,19.82,19.84,258800.0,19.84,19.92,19.82,19.84,258800.0
2020-05-27 13:10:00,19.83,19.92,19.83,19.88,216750.0,19.83,19.92,19.83,19.88,216750.0
2020-05-27 13:20:00,19.87,19.89,19.86,19.87,128250.0,19.87,19.89,19.86,19.87,128250.0
2020-05-27 13:30:00,19.89,19.91,19.85,19.9,214850.0,19.89,19.91,19.85,19.9,214850.0
2020-05-27 13:40:00,19.93,19.98,19.9,19.91,285800.0,19.93,19.98,19.9,19.91,285800.0
2020-05-27 13:50:00,19.92,19.92,19.9,19.9,49650.0,19.92,19.92,19.9,19.9,49650.0
2020-05-27 14:00:00,19.92,19.98,19.91,19.91,710400.0,19.92,19.98,19.91,19.91,710400.0
2020-05-27 14:10:00,19.9,19.93,19.89,19.89,652300.0,19.9,19.93,19.89,19.89,652300.0
2020-05-27 14:20:00,19.89,19.9,19.81,19.82,776300.0,19.89,19.9,19.81,19.82,776300.0
2020-05-27 14:30:00,19.82,19.84,19.81,19.81,749950.0,19.82,19.84,19.81,19.81,749950.0
2020-05-27 14:40:00,19.81,19.84,19.81,19.84,310000.0,19.81,19.84,19.81,19.84,310000.0
2020-05-27 14:50:00,19.84,19.91,19.83,19.86,672950.0,19.84,19.91,19.83,19.86,672950.0
2020-05-27 15:00:00,19.87,19.88,19.77,19.8,1041550.0,19.87,19.88,19.77,19.8,1041550.0
2020-05-27 15:10:00,19.8,19.93,19.78,19.9,496000.0,19.8,19.93,19.78,19.9,496000.0
2020-05-27 15:20:00,19.9,19.91,19.83,19.85,544450.0,19.9,19.91,19.83,19.85,544450.0
2020-05-27 15:30:00,19.84,19.87,19.79,19.86,697450.0,19.84,19.87,19.79,19.86,697450.0
2020-05-27 15:40:00,19.84,19.97,19.83,19.95,799600.0,19.84,19.97,19.83,19.95,799600.0
2020-05-27 15:50:00,19.96,20.02,19.8,19.8,2704350.0,19.96,20.02,19.8,19.8,2704350.0
2020-05-28 09:30:00,20.02,20.02,19.74,19.96,833600.0,20.02,20.02,19.74,19.96,833600.0
2020-05-28 09:40:00,19.95,20.06,19.91,20.01,877250.0,19.95,20.06,19.91,20.01,877250.0
2020-05-28 09:50:00,20.0,20.08,19.93,19.97,451000.0,20.0,20.08,19.93,19.97,451000.0
2020-05-28 10:00:00,19.93,19.95,19.84,19.85,920150.0,19.93,19.95,19.84,19.85,920150.0
2020-05-28 10:10:00,19.84,19.88,19.78,19.84,712950.0,19.84,19.88,19.78,19.84,712950.0
2020-05-28 10:20:00,19.84,20.0,19.84,19.97,255100.0,19.84,20.0,19.84,19.97,255100.0
2020-05-28 10:30:00,19.97,20.0,19.91,19.93,467750.0,19.97,20.0,19.91,19.93,467750.0
2020-05-28 10:40:00,19.92,19.93,19.89,19.9,382600.0,19.92,19.93,19.89,19.9,382600.0
2020-05-28 10:50:00,19.92,19.92,19.89,19.89,390550.0,19.92,19.92,19.89,19.89,390550.0
2020-05-28 11:00:00,19.91,19.93,19.89,19.89,391950.0,19.91,19.93,19.89,19.89,391950.0
2020-05-28 11:10:00,19.88,20.02,19.88,20.01,234200.0,19.88,20.02,19.88,20.01,234200.0
2020-05-28 11:20:00,20.02,20.02,19.94,20.01,157300.0,20.02,20.02,19.94,20.01,157300.0
2020-05-28 11:30:00,20.02,20.02,19.91,19.92,226750.0,20.02,20.02,19.91,19.92,226750.0
2020-05-28 11:40:00,19.91,19.93,19.89,19.9,637350.0,19.91,19.93,19.89,19.9,637350.0
2020-05-28 11:50:00,19.91,19.95,19.89,19.94,432450.0,19.91,19.95,19.89,19.94,432450.0
2020-05-28 12:00:00,19.95,19.97,19.93,19.93,262150.0,19.95,19.97,19.93,19.93,262150.0
2020-05-28 12:10:00,19.93,19.99,19.92,19.98,280150.0,19.93,19.99,19.92,19.98,280150.0
2020-05-28 12:20:00,19.98,19.99,19.96,19.96,160800.0,19.98,19.99,19.96,19.96,160800.0
2020-05-28 12:30:00,19.94,19.94,19.9,19.91,300200.0,19.94,19.94,19.9,19.91,300200.0
2020-05-28 12:40:00,19.9,19.92,19.9,19.9,363350.0,19.9,19.92,19.9,19.9,363350.0
2020-05-28 12:50:00,19.9,19.93,19.9,19.93,60000.0,19.9,19.93,19.9,19.93,60000.0
2020-05-28 13:00:00,19.92,19.99,19.92,19.98,190550.0,19.92,19.99,19.92,19.98,190550.0
2020-05-28 13:10:00,19.97,19.97,19.93,19.95,282000.0,19.97,19.97,19.93,19.95,282000.0
2020-05-28 13:20:00,19.94,19.97,19.93,19.96,292000.0,19.94,19.97,19.93,19.96,292000.0
2020-05-28 13:30:00,19.96,20.02,19.95,20.0,717400.0,19.96,20.02,19.95,20.0,717400.0
2020-05-28 13:40:00,20.01,20.04,20.0,20.04,240000.0,20.01,20.04,20.0,20.04,240000.0
2020-05-28 13:50:00,20.04,20.08,20.03,20.05,227350.0,20.04,20.08,20.03,20.05,227350.0
2020-05-28 14:00:00,20.07,20.11,20.05,20.08,392400.0,20.07,20.11,20.05,20.08,392400.0
2020-05-28 14:10:00,20.08,20.13,20.07,20.13,467350.0,20.08,20.13,20.07,20.13,467350.0
2020-05-28 14:20:00,20.12,20.14,20.06,20.06,194050.0,20.12,20.14,20.06,20.06,194050.0
2020-05-28 14:30:00,20.07,20.1,20.04,20.05,502350.0,20.07,20.1,20.04,20.05,502350.0
2020-05-28 14:40:00,20.05,20.05,19.99,19.99,321650.0,20.05,20.05,19.99,19.99,321650.0
2020-05-28 14:50:00,20.01,20.02,19.98,20.01,501100.0,20.01,20.02,19.98,20.01,501100.0
2020-05-28 15:00:00,20.0,20.03,20.0,20.02,634950.0,20.0,20.03,20.0,20.02,634950.0
2020-05-28 15:10:00,20.02,20.05,19.94,19.95,395250.0,20.02,20.05,19.94,19.95,395250.0
2020-05-28 15:20:00,19.94,19.98,19.89,19.91,245000.0,19.94,19.98,19.89,19.91,245000.0
2020-05-28 15:30:00,19.89,19.92,19.84,19.91,389700.0,19.89,19.92,19.84,19.91,389700.0
2020-05-28 15:40:00,19.86,19.89,19.76,19.76,596500.0,19.86,19.89,19.76,19.76,596500.0
2020-05-28 15:50:00,19.74,19.98,19.73,19.9,1321500.0,19.74,19.98,19.73,19.9,1321500.0
2020-05-29 09:30:00,20.02,20.1,19.96,20.03,406900.0,20.02,20.1,19.96,20.03,406900.0
2020-05-29 09:40:00,20.02,20.11,19.96,19.97,566400.0,20.02,20.11,19.96,19.97,566400.0
2020-05-29 09:50:00,19.95,19.98,19.9,19.92,214050.0,19.95,19.98,19.9,19.92,214050.0
2020-05-29 10:00:00,19.94,19.94,19.85,19.87,363100.0,19.94,19.94,19.85,19.87,363100.0
2020-05-29 10:10:00,19.88,19.94,19.86,19.91,284750.0,19.88,19.94,19.86,19.91,284750.0
2020-05-29 10:20:00,19.92,19.93,19.89,19.91,105050.0,19.92,19.93,19.89,19.91,105050.0
2020-05-29 10:30:00,19.92,20.01,19.92,19.96,424200.0,19.92,20.01,19.92,19.96,424200.0
2020-05-29 10:40:00,19.98,19.98,19.92,19.94,293800.0,19.98,19.98,19.92,19.94,293800.0
2020-05-29 10:50:00,19.97,20.04,19.91,20.02,357800.0,19.97,20.04,19.91,20.02,357800.0
2020-05-29 11:00:00,20.02,20.04,19.95,20.0,227550.0,20.02,20.04,19.95,20.0,227550.0
2020-05-29 11:10:00,20.01,20.03,19.99,20.0,402150.0,20.01,20.03,19.99,20.0,402150.0
2020-05-29 11:20:00,19.99,19.99,19.92,19.92,191950.0,19.99,19.99,19.92,19.92,191950.0
2020-05-29 11:30:00,19.91,19.94,19.87,19.92,132650.0,19.91,19.94,19.87,19.92,132650.0
2020-05-29 11:40:00,19.91,19.98,19.91,19.97,219700.0,19.91,19.98,19.91,19.97,219700.0
2020-05-29 11:50:00,19.97,19.98,19.93,19.95,511200.0,19.97,19.98,19.93,19.95,511200.0
2020-05-29 12:00:00,19.94,19.95,19.91,19.92,236000.0,19.94,19.95,19.91,19.92,236000.0
2020-05-29 12:10:00,19.94,19.94,19.89,19.89,209000.0,19.94,19.94,19.89,19.89,209000.0
2020-05-29 12:20:00,19.89,19.91,19.89,19.91,35000.0,19.89,19.91,19.89,19.91,35000.0
2020-05-29 12:30:00,19.92,19.93,19.9,19.92,65000.0,19.92,19.93,19.9,19.92,65000.0
2020-05-29 12:40:00,19.93,19.93,19.9,19.91,134550.0,19.93,19.93,19.9,19.91,134550.0
2020-05-29 12:50:00,19.9,19.95,19.86,19.95,195250.0,19.9,19.95,19.86,19.95,195250.0
2020-05-29 13:00:00,19.94,19.94,19.86,19.92,162250.0,19.94,19.94,19.86,19.92,162250.0
2020-05-29 13:10:00,19.91,19.94,19.9,19.93,212250.0,19.91,19.94,19.9,19.93,212250.0
2020-05-29 13:20:00,19.93,19.93,19.9,19.92,155600.0,19.93,19.93,19.9,19.92,155600.0
2020-05-29 13:30:00,19.92,19.94,19.92,19.92,259600.0,19.92,19.94,19.92,19.92,259600.0
2020-05-29 13:40:00,19.92,19.92,19.89,19.89,140000.0,19.92,19.92,19.89,19.89,140000.0
2020-05-29 13:50:00,19.89,19.91,19.88,19.91,70000.0,19.89,19.91,19.88,19.91,70000.0
2020-05-29 14:00:00,19.92,19.98,19.92,19.95,261300.0,19.92,19.98,19.92,19.95,261300.0
2020-05-29 14:10:00,19.97,19.97,19.92,19.94,432950.0,19.97,19.97,19.92,19.94,432950.0
2020-05-29 14:20:00,19.93,19.97,19.92,19.95,515950.0,19.93,19.97,19.92,19.95,515950.0
2020-05-29 14:30:00,19.95,19.95,19.92,19.92,410750.0,19.95,19.95,19.92,19.92,410750.0
2020-05-29 14:40:00,19.9,19.95,19.9,19.9,282050.0,19.9,19.95,19.9,19.9,282050.0
2020-05-29 14:50:00,19.88,19.98,19.81,19.96,384750.0,19.88,19.98,19.81,19.96,384750.0
2020-05-29 15:00:00,20.0,20.04,19.95,20.02,815700.0,20.0,20.04,19.95,20.02,815700.0
2020-05-29 15:10:00,19.99,20.04,19.99,20.04,217700.0,19.99,20.04,19.99,20.04,217700.0
2020-05-29 15:20:00,20.08,20.14,20.03,20.1,353900.0,20.08,20.14,20.03,20.1,353900.0
2020-05-29 15:30:00,20.09,20.11,20.06,20.09,394000.0,20.09,20.11,20.06,20.09,394000.0
2020-05-29 15:40:00,20.09,20.12,20.06,20.06,1079550.0,20.09,20.12,20.06,20.06,1079550.0
2020-05-29 15:50:00,20.08,20.1,20.06,20.09,2194350.0,20.08,20.1,20.06,20.09,2194350.0
2020-06-01 09:30:00,20.26,20.58,20.2,20.52,1146150.0,20.26,20.58,20.2,20.52,1146150.0
2020-06-01 09:40:00,20.52,20.71,20.52,20.65,958550.0,20.52,20.71,20.52,20.65,958550.0
2020-06-01 09:50:00,20.64,20.68,20.52,20.63,686150.0,20.64,20.68,20.52,20.63,686150.0
2020-06-01 10:00:00,20.66,20.7,20.62,20.66,485300.0,20.66,20.7,20.62,20.66,485300.0
2020-06-01 10:10:00,20.65,20.69,20.6,20.63,546950.0,20.65,20.69,20.6,20.63,546950.0
2020-06-01 10:20:00,20.62,20.64,20.53,20.55,810800.0,20.62,20.64,20.53,20.55,810800.0
2020-06-01 10:30:00,20.58,20.59,20.52,20.56,1322250.0,20.58,20.59,20.52,20.56,1322250.0
2020-06-01 10:40:00,20.55,20.58,20.52,20.58,931900.0,20.55,20.58,20.52,20.58,931900.0
2020-06-01 10:50:00,20.57,20.57,20.53,20.53,555350.0,20.57,20.57,20.53,20.53,555350.0
2020-06-01 11:00:00,20.53,20.61,20.53,20.59,347700.0,20.53,20.61,20.53,20.59,347700.0
2020-06-01 11:10:00,20.6,20.7,20.59,20.68,210000.0,20.6,20.7,20.59,20.68,210000.0
2020-06-01 11:20:00,20.68,20.7,20.65,20.66,283100.0,20.68,20.7,20.65,20.66,283100.0
2020-06-01 11:30:00,20.66,20.69,20.64,20.67,245800.0,20.66,20.69,20.64,20.67,245800.0
2020-06-01 11:40:00,20.68,20.73,20.67,20.71,579300.0,20.68,20.73,20.67,20.71,579300.0
2020-06-01 11:50:00,20.72,20.72,20.69,20.72,150600.0,20.72,20.72,20.69,20.72,150600.0
2020-06-01 12:00:00,20.71,20.77,20.7,20.77,675100.0,20.71,20.77,20.7,20.77,675100.0
2020-06-01 12:10:00,20.78,20.82,20.75,20.81,448900.0,20.78,20.82,20.75,20.81,448900.0
2020-06-01 12:20:00,20.81,20.85,20.81,20.83,385600.0,20.81,20.85,20.81,20.83,385600.0
2020-06-01 12:30:00,20.84,20.89,20.84,20.88,208300.0,20.84,20.89,20.84,20.88,208300.0
2020-06-01 12:40:00,20.9,20.95,20.9,20.94,471400.0,20.9,20.95,20.9,20.94,471400.0
2020-06-01 12:50:00,20.96,20.99,20.96,20.99,187250.0,20.96,20.99,20.96,20.99,187250.0
2020-06-01 13:00:00,20.99,21.03,20.96,21.0,486100.0,20.99,21.03,20.96,21.0,486100.0
2020-06-01 13:10:00,21.01,21.08,21.0,21.05,282200.0,21.01,21.08,21.0,21.05,282200.0
2020-06-01 13:20:00,21.06,21.12,21.06,21.06,471100.0,21.06,21.12,21.06,21.06,471100.0
2020-06-01 13:30:00,21.06,21.12,21.02,21.12,216250.0,21.06,21.12,21.02,21.12,216250.0
2020-06-01 13:40:00,21.12,21.13,21.08,21.09,214350.0,21.12,21.13,21.08,21.09,214350.0
2020-06-01 13:50:00,21.08,21.09,21.02,21.02,386550.0,21.08,21.09,21.02,21.02,386550.0
2020-06-01 14:00:00,21.01,21.01,20.98,20.99,264800.0,21.01,21.01,20.98,20.99,264800.0
2020-06-01 14:10:00,20.99,21.01,20.97,21.0,140700.0,20.99,21.01,20.97,21.0,140700.0
2020-06-01 14:20:00,21.01,21.05,21.01,21.04,165150.0,21.01,21.05,21.01,21.04,165150.0
2020-06-01 14:30:00,21.04,21.06,21.02,21.03,244800.0,21.04,21.06,21.02,21.03,244800.0
2020-06-01 14:40:00,21.03,21.04,21.01,21.04,192300.0,21.03,21.04,21.01,21.04,192300.0
2020-06-01 14:50:00,21.04,21.05,21.01,21.01,138750.0,21.04,21.05,21.01,21.01,138750.0
2020-06-01 15:00:00,21.03,21.04,20.98,20.99,210250.0,21.03,21.04,20.98,20.99,210250.0
2020-06-01 15:10:00,20.99,21.03,20.97,21.01,433300.0,20.99,21.03,20.97,21.01,433300.0
2020-06-01 15:20:00,21.02,21.04,21.01,21.02,216000.0,21.02,21.04,21.01,21.02,216000.0
2020-06-01 15:30:00,21.01,21.01,20.94,20.94,387450.0,21.01,21.01,20.94,20.94,387450.0
2020-06-01 15:40:00,20.93,21.02,20.92,21.0,1164900.0,20.93,21.02,20.92,21.0,1164900.0
2020-06-01 15:50:00,21.0,21.02,20.94,20.94,1453550.0,21.0,21.02,20.94,20.94,1453550.0
2020-06-02 09:30:00,21.0,21.12,20.94,20.99,1016550.0,21.0,21.12,20.94,20.99,1016550.0
2020-06-02 09:40:00,20.94,21.08,20.94,21.01,235000.0,20.94,21.08,20.94,21.01,235000.0
2020-06-02 09:50:00,20.99,21.02,20.92,20.95,152500.0,20.99,21.02,20.92,20.95,152500.0
2020-06-02 10:00:00,20.96,21.03,20.94,21.02,323700.0,20.96,21.03,20.94,21.02,323700.0
2020-06-02 10:10:00,21.05,21.13,21.04,21.13,223100.0,21.05,21.13,21.04,21.13,223100.0
2020-06-02 10:20:00,21.14,21.27,21.14,21.24,377550.0,21.14,21.27,21.14,21.24,377550.0
2020-06-02 10:30:00,21.24,21.24,21.12,21.12,270000.0,21.24,21.24,21.12,21.12,270000.0
2020-06-02 10:40:00,21.09,21.09,20.93,20.93,259100.0,21.09,21.09,20.93,20.93,259100.0
2020-06-02 10:50:00,20.92,20.94,20.84,20.84,275850.0,20.92,20.94,20.84,20.84,275850.0
2020-06-02 11:00:00,20.86,20.86,20.72,20.73,428750.0,20.86,20.86,20.72,20.73,428750.0
2020-06-02 11:10:00,20.72,20.83,20.7,20.83,352450.0,20.72,20.83,20.7,20.83,352450.0
2020-06-02 11:20:00,20.83,20.9,20.83,20.84,234400.0,20.83,20.9,20.83,20.84,234400.0
2020-06-02 11:30:00,20.85,20.9,20.85,20.86,294800.0,20.85,20.9,20.85,20.86,294800.0
2020-06-02 11:40:00,20.91,20.94,20.9,20.94,88750.0,20.91,20.94,20.9,20.94,88750.0
2020-06-02 11:50:00,20.91,20.95,20.87,20.9,101700.0,20.91,20.95,20.87,20.9,101700.0
2020-06-02 12:00:00,20.91,20.95,20.91,20.93,70000.0,20.91,20.95,20.91,20.93,70000.0
2020-06-02 12:10:00,20.93,20.98,20.93,20.97,85000.0,20.93,20.98,20.93,20.97,85000.0
2020-06-02 12:20:00,20.99,21.08,20.98,21.04,226100.0,20.99,21.08,20.98,21.04,226100.0
2020-06-02 12:30:00,21.06,21.07,21.03,21.06,330000.0,21.06,21.07,21.03,21.06,330000.0
2020-06-02 12:40:00,21.06,21.06,21.04,21.06,121350.0,21.06,21.06,21.04,21.06,121350.0
2020-06-02 12:50:00,21.06,21.1,21.05,21.09,245050.0,21.06,21.1,21.05,21.09,245050.0
2020-06-02 13:00:00,21.09,21.18,21.08,21.13,360000.0,21.09,21.18,21.08,21.13,360000.0
2020-06-02 13:10:00,21.14,21.16,21.07,21.1,177000.0,21.14,21.16,21.07,21.1,177000.0
2020-06-02 13:20:00,21.11,21.15,21.11,21.13,94350.0,21.11,21.15,21.11,21.13,94350.0
2020-06-02 13:30:00,21.12,21.17,21.12,21.16,419350.0,21.12,21.17,21.12,21.16,419350.0
2020-06-02 13:40:00,21.17,21.2,21.14,21.15,218500.0,21.17,21.2,21.14,21.15,218500.0
2020-06-02 13:50:00,21.16,21.18,21.15,21.15,226800.0,21.16,21.18,21.15,21.15,226800.0
2020-06-02 14:00:00,21.16,21.16,21.08,21.08,140000.0,21.16,21.16,21.08,21.08,140000.0
2020-06-02 14:10:00,21.07,21.11,21.06,21.11,45000.0,21.07,21.11,21.06,21.11,45000.0
2020-06-02 14:20:00,21.11,21.12,21.09,21.1,124650.0,21.11,21.12,21.09,21.1,124650.0
2020-06-02 14:30:00,21.1,21.13,21.1,21.11,100000.0,21.1,21.13,21.1,21.11,100000.0
2020-06-02 14:40:00,21.12,21.16,21.11,21.16,135000.0,21.12,21.16,21.11,21.16,135000.0
2020-06-02 14:50:00,21.16,21.17,21.11,21.11,170200.0,21.16,21.17,21.11,21.11,170200.0
2020-06-02 15:00:00,21.12,21.14,21.04,21.04,136150.0,21.12,21.14,21.04,21.04,136150.0
2020-06-02 15:10:00,21.07,21.1,21.04,21.1,161550.0,21.07,21.1,21.04,21.1,161550.0
2020-06-02 15:20:00,21.1,21.12,21.09,21.12,214000.0,21.1,21.12,21.09,21.12,214000.0
2020-06-02 15:30:00,21.11,21.16,21.1,21.16,236600.0,21.11,21.16,21.1,21.16,236600.0
2020-06-02 15:40:00,21.16,21.18,21.14,21.18,668900.0,21.16,21.18,21.14,21.18,668900.0
2020-06-02 15:50:00,21.19,21.21,21.14,21.18,1323700.0,21.19,21.21,21.14,21.18,1323700.0
2020-06-03 09:30:00,21.23,21.31,21.18,21.2,464300.0,21.23,21.31,21.18,21.2,464300.0
2020-06-03 09:40:00,21.24,21.4,21.22,21.34,350650.0,21.24,21.4,21.22,21.34,350650.0
2020-06-03 09:50:00,21.35,21.36,21.24,21.26,415550.0,21.35,21.36,21.24,21.26,415550.0
2020-06-03 10:00:00,21.24,21.25,21.2,21.23,122250.0,21.24,21.25,21.2,21.23,122250.0
2020-06-03 10:10:00,21.22,21.32,21.21,21.29,591500.0,21.22,21.32,21.21,21.29,591500.0
2020-06-03 10:20:00,21.28,21.31,21.24,21.24,115000.0,21.28,21.31,21.24,21.24,115000.0
2020-06-03 10:30:00,21.23,21.27,21.23,21.25,92600.0,21.23,21.27,21.23,21.25,92600.0
2020-06-03 10:40:00,21.25,21.25,21.21,21.22,112000.0,21.25,21.25,21.21,21.22,112000.0
2020-06-03 10:50:00,21.24,21.24,21.14,21.15,255450.0,21.24,21.24,21.14,21.15,255450.0
2020-06-03 11:00:00,21.14,21.18,21.1,21.1,242800.0,21.14,21.18,21.1,21.1,242800.0
2020-06-03 11:10:00,21.07,21.15,21.07,21.15,149100.0,21.07,21.15,21.07,21.15,149100.0
2020-06-03 11:20:00,21.12,21.14,21.1,21.14,30400.0,21.12,21.14,21.1,21.14,30400.0
2020-06-03 11:30:00,21.14,21.14,21.07,21.1,110150.0,21.14,21.14,21.07,21.1,110150.0
2020-06-03 11:40:00,21.13,21.13,21.02,21.02,96200.0,21.13,21.13,21.02,21.02,96200.0
2020-06-03 11:50:00,21.01,21.03,20.96,20.97,183650.0,21.01,21.03,20.96,20.97,183650.0
2020-06-03 12:00:00,21.0,21.02,20.96,20.96,120350.0,21.0,21.02,20.96,20.96,120350.0
2020-06-03 12:10:00,20.95,20.96,20.9,20.94,163300.0,20.95,20.96,20.9,20.94,163300.0
2020-06-03 12:20:00,20.93,20.96,20.93,20.94,76250.0,20.93,20.96,20.93,20.94,76250.0
2020-06-03 12:30:00,20.96,20.96,20.93,20.93,105000.0,20.96,20.96,20.93,20.93,105000.0
2020-06-03 12:40:00,20.95,20.98,20.91,20.98,97600.0,20.95,20.98,20.91,20.98,97600.0
2020-06-03 12:50:00,20.97,21.01,20.97,21.0,75000.0,20.97,21.01,20.97,21.0,75000.0
2020-06-03 13:00:00,21.01,21.01,20.99,21.0,179850.0,21.01,21.01,20.99,21.0,179850.0
2020-06-03 13:10:00,20.99,20.99,20.96,20.97,106800.0,20.99,20.99,20.96,20.97,106800.0
2020-06-03 13:20:00,20.98,20.99,20.97,20.98,60350.0,20.98,20.99,20.97,20.98,60350.0
2020-06-03 13:30:00,20.98,21.01,20.98,20.99,140750.0,20.98,21.01,20.98,20.99,140750.0
2020-06-03 13:40:00,20.99,21.02,20.98,21.0,96050.0,20.99,21.02,20.98,21.0,96050.0
2020-06-03 13:50:00,21.0,21.04,20.99,21.04,45000.0,21.0,21.04,20.99,21.04,45000.0
2020-06-03 14:00:00,21.06,21.11,21.06,21.09,103050.0,21.06,21.11,21.06,21.09,103050.0
2020-06-03 14:10:00,21.08,21.09,21.02,21.04,140050.0,21.08,21.09,21.02,21.04,140050.0
2020-06-03 14:20:00,21.06,21.07,21.04,21.07,140050.0,21.06,21.07,21.04,21.07,140050.0
2020-06-03 14:30:00,21.05,21.06,21.04,21.06,95000.0,21.05,21.06,21.04,21.06,95000.0
2020-06-03 14:40:00,21.05,21.06,21.01,21.01,176300.0,21.05,21.06,21.01,21.01,176300.0
2020-06-03 14:50:00,21.01,21.05,20.99,21.05,198150.0,21.01,21.05,20.99,21.05,198150.0
2020-06-03 15:00:00,21.03,21.04,21.01,21.03,46350.0,21.03,21.04,21.01,21.03,46350.0
2020-06-03 15:10:00,21.03,21.03,20.99,21.01,50750.0,21.03,21.03,20.99,21.01,50750.0
2020-06-03 15:20:00,20.99,21.01,20.97,21.01,105000.0,20.99,21.01,20.97,21.01,105000.0
2020-06-03 15:30:00,21.01,21.03,21.0,21.03,105000.0,21.01,21.03,21.0,21.03,105000.0
2020-06-03 15:40:00,21.03,21.05,21.02,21.02,236600.0,21.03,21.05,21.02,21.02,236600.0
2020-06-03 15:50:00,21.05,21.07,21.0,21.0,1313050.0,21.05,21.07,21.0,21.0,1313050.0
2020-06-04 09:30:00,20.89,21.04,20.88,21.04,310350.0,20.89,21.04,20.88,21.04,310350.0
2020-06-04 09:40:00,21.03,21.07,20.99,21.04,241000.0,21.03,21.07,20.99,21.04,241000.0
2020-06-04 09:50:00,21.0,21.0,20.9,20.92,244050.0,21.0,21.0,20.9,20.92,244050.0
2020-06-04 10:00:00,20.86,20.91,20.84,20.87,244550.0,20.86,20.91,20.84,20.87,244550.0
2020-06-04 10:10:00,20.87,20.96,20.83,20.89,218100.0,20.87,20.96,20.83,20.89,218100.0
2020-06-04 10:20:00,20.93,21.0,20.93,21.0,144100.0,20.93,21.0,20.93,21.0,144100.0
2020-06-04 10:30:00,21.0,21.06,21.0,21.05,173700.0,21.0,21.06,21.0,21.05,173700.0
2020-06-04 10:40:00,21.04,21.04,20.97,21.02,103000.0,21.04,21.04,20.97,21.02,103000.0
2020-06-04 10:50:00,21.02,21.09,20.99,21.08,186000.0,21.02,21.09,20.99,21.08,186000.0
2020-06-04 11:00:00,21.06,21.1,21.03,21.03,285950.0,21.06,21.1,21.03,21.03,285950.0
2020-06-04 11:10:00,21.01,21.02,20.91,20.91,144700.0,21.01,21.02,20.91,20.91,144700.0
2020-06-04 11:20:00,20.91,20.96,20.88,20.91,118250.0,20.91,20.96,20.88,20.91,118250.0
2020-06-04 11:30:00,20.9,21.0,20.9,20.98,80000.0,20.9,21.0,20.9,20.98,80000.0
2020-06-04 11:40:00,20.98,21.01,20.96,21.01,120000.0,20.98,21.01,20.96,21.01,120000.0
2020-06-04 11:50:00,20.98,21.03,20.96,21.0,102550.0,20.98,21.03,20.96,21.0,102550.0
2020-06-04 12:00:00,21.03,21.03,21.0,21.02,120000.0,21.03,21.03,21.0,21.02,120000.0
2020-06-04 12:10:00,21.02,21.04,20.97,21.03,129500.0,21.02,21.04,20.97,21.03,129500.0
2020-06-04 12:20:00,21.04,21.05,21.0,21.02,50000.0,21.04,21.05,21.0,21.02,50000.0
2020-06-04 12:30:00,21.02,21.05,20.98,21.05,105900.0,21.02,21.05,20.98,21.05,105900.0
2020-06-04 12:40:00,21.04,21.06,20.99,20.99,86550.0,21.04,21.06,20.99,20.99,86550.0
2020-06-04 12:50:00,21.0,21.04,21.0,21.0,101050.0,21.0,21.04,21.0,21.0,101050.0
2020-06-04 13:00:00,21.01,21.04,21.0,21.04,145600.0,21.01,21.04,21.0,21.04,145600.0
2020-06-04 13:10:00,21.05,21.08,21.03,21.08,182500.0,21.05,21.08,21.03,21.08,182500.0
2020-06-04 13:20:00,21.09,21.13,21.08,21.1,130000.0,21.09,21.13,21.08,21.1,130000.0
2020-06-04 13:30:00,21.09,21.16,21.09,21.16,98000.0,21.09,21.16,21.09,21.16,98000.0
2020-06-04 13:40:00,21.16,21.18,21.16,21.18,46500.0,21.16,21.18,21.16,21.18,46500.0
2020-06-04 13:50:00,21.17,21.19,21.17,21.18,100650.0,21.17,21.19,21.17,21.18,100650.0
2020-06-04 14:00:00,21.18,21.2,21.14,21.14,135500.0,21.18,21.2,21.14,21.14,135500.0
2020-06-04 14:10:00,21.17,21.18,21.15,21.16,65000.0,21.17,21.18,21.15,21.16,65000.0
2020-06-04 14:20:00,21.16,21.17,21.15,21.17,75000.0,21.16,21.17,21.15,21.17,75000.0
2020-06-04 14:30:00,21.17,21.17,21.1,21.1,170000.0,21.17,21.17,21.1,21.1,170000.0
2020-06-04 14:40:00,21.12,21.14,21.1,21.12,96800.0,21.12,21.14,21.1,21.12,96800.0
2020-06-04 14:50:00,21.12,21.12,20.9,20.93,345500.0,21.12,21.12,20.9,20.93,345500.0
2020-06-04 15:00:00,20.92,20.92,20.78,20.83,728550.0,20.92,20.92,20.78,20.83,728550.0
2020-06-04 15:10:00,20.84,20.84,20.7,20.78,303400.0,20.84,20.84,20.7,20.78,303400.0
2020-06-04 15:20:00,20.8,20.8,20.74,20.78,236800.0,20.8,20.8,20.74,20.78,236800.0
2020-06-04 15:30:00,20.79,20.82,20.76,20.82,828650.0,20.79,20.82,20.76,20.82,828650.0
2020-06-04 15:40:00,20.82,20.89,20.75,20.78,944700.0,20.82,20.89,20.75,20.78,944700.0
2020-06-04 15:50:00,20.76,20.85,20.72,20.82,665700.0,20.76,20.85,20.72,20.82,665700.0
2020-06-05 09:30:00,21.0,21.2,20.9,21.16,612150.0,21.0,21.2,20.9,21.16,612150.0
2020-06-05 09:40:00,21.17,21.38,21.14,21.14,778800.0,21.17,21.38,21.14,21.14,778800.0
2020-06-05 09:50:00,21.2,21.26,21.16,21.17,268450.0,21.2,21.26,21.16,21.17,268450.0
2020-06-05 10:00:00,21.2,21.25,21.16,21.2,234100.0,21.2,21.25,21.16,21.2,234100.0
2020-06-05 10:10:00,21.2,21.26,21.18,21.19,165850.0,21.2,21.26,21.18,21.19,165850.0
2020-06-05 10:20:00,21.18,21.18,21.13,21.13,273750.0,21.18,21.18,21.13,21.13,273750.0
2020-06-05 10:30:00,21.15,21.21,21.14,21.21,186500.0,21.15,21.21,21.14,21.21,186500.0
2020-06-05 10:40:00,21.21,21.22,21.16,21.21,96600.0,21.21,21.22,21.16,21.21,96600.0
2020-06-05 10:50:00,21.22,21.29,21.22,21.29,263100.0,21.22,21.29,21.22,21.29,263100.0
2020-06-05 11:00:00,21.3,21.31,21.27,21.28,110350.0,21.3,21.31,21.27,21.28,110350.0
2020-06-05 11:10:00,21.28,21.29,21.27,21.27,103250.0,21.28,21.29,21.27,21.27,103250.0
2020-06-05 11:20:00,21.28,21.36,21.26,21.34,237000.0,21.28,21.36,21.26,21.34,237000.0
2020-06-05 11:30:00,21.36,21.37,21.3,21.31,128500.0,21.36,21.37,21.3,21.31,128500.0
2020-06-05 11:40:00,21.29,21.29,21.27,21.27,203700.0,21.29,21.29,21.27,21.27,203700.0
2020-06-05 11:50:00,21.25,21.25,21.17,21.17,357950.0,21.25,21.25,21.17,21.17,357950.0
2020-06-05 12:00:00,21.18,21.18,21.12,21.15,178800.0,21.18,21.18,21.12,21.15,178800.0
2020-06-05 12:10:00,21.15,21.18,21.14,21.14,89850.0,21.15,21.18,21.14,21.14,89850.0
2020-06-05 12:20:00,21.14,21.19,21.14,21.16,160000.0,21.14,21.19,21.14,21.16,160000.0
2020-06-05 12:30:00,21.14,21.19,21.14,21.19,45000.0,21.14,21.19,21.14,21.19,45000.0
2020-06-05 12:40:00,21.19,21.25,21.19,21.23,30000.0,21.19,21.25,21.19,21.23,30000.0
2020-06-05 12:50:00,21.24,21.24,21.2,21.2,60100.0,21.24,21.24,21.2,21.2,60100.0
2020-06-05 13:00:00,21.19,21.24,21.19,21.24,55000.0,21.19,21.24,21.19,21.24,55000.0
2020-06-05 13:10:00,21.25,21.27,21.25,21.27,55000.0,21.25,21.27,21.25,21.27,55000.0
2020-06-05 13:20:00,21.28,21.31,21.27,21.28,168700.0,21.28,21.31,21.27,21.28,168700.0
2020-06-05 13:30:00,21.28,21.28,21.21,21.21,115050.0,21.28,21.28,21.21,21.21,115050.0
2020-06-05 13:40:00,21.21,21.25,21.2,21.2,104800.0,21.21,21.25,21.2,21.2,104800.0
2020-06-05 13:50:00,21.19,21.19,21.15,21.15,21250.0,21.19,21.19,21.15,21.15,21250.0
2020-06-05 14:00:00,21.18,21.2,21.12,21.13,100100.0,21.18,21.2,21.12,21.13,100100.0
2020-06-05 14:10:00,21.14,21.14,21.12,21.12,115050.0,21.14,21.14,21.12,21.12,115050.0
2020-06-05 14:20:00,21.13,21.15,21.12,21.13,74500.0,21.13,21.15,21.12,21.13,74500.0
2020-06-05 14:30:00,21.15,21.15,21.11,21.12,135750.0,21.15,21.15,21.11,21.12,135750.0
2020-06-05 14:40:00,21.16,21.16,21.08,21.08,106350.0,21.16,21.16,21.08,21.08,106350.0
2020-06-05 14:50:00,21.09,21.1,21.0,21.0,200250.0,21.09,21.1,21.0,21.0,200250.0
2020-06-05 15:00:00,21.0,21.02,20.99,21.0,147600.0,21.0,21.02,20.99,21.0,147600.0
2020-06-05 15:10:00,21.0,21.05,21.0,21.04,250050.0,21.0,21.05,21.0,21.04,250050.0
2020-06-05 15:20:00,21.06,21.15,21.04,21.13,230700.0,21.06,21.15,21.04,21.13,230700.0
2020-06-05 15:30:00,21.12,21.12,21.03,21.03,219750.0,21.12,21.12,21.03,21.03,219750.0
2020-06-05 15:40:00,21.03,21.04,20.98,21.03,286550.0,21.03,21.04,20.98,21.03,286550.0
2020-06-05 15:50:00,21.01,21.09,21.0,21.05,621200.0,21.01,21.09,21.0,21.05,621200.0
2020-06-08 09:30:00,21.06,21.27,21.06,21.26,621400.0,21.06,21.27,21.06,21.26,621400.0
2020-06-08 09:40:00,21.26,21.3,21.19,21.19,635200.0,21.26,21.3,21.19,21.19,635200.0
2020-06-08 09:50:00,21.22,21.23,21.14,21.18,321650.0,21.22,21.23,21.14,21.18,321650.0
2020-06-08 10:00:00,21.12,21.12,21.05,21.06,433750.0,21.12,21.12,21.05,21.06,433750.0
2020-06-08 10:10:00,21.05,21.08,20.98,20.99,250800.0,21.05,21.08,20.98,20.99,250800.0
2020-06-08 10:20:00,21.0,21.01,20.96,21.0,187550.0,21.0,21.01,20.96,21.0,187550.0
2020-06-08 10:30:00,21.0,21.0,20.97,21.0,112400.0,21.0,21.0,20.97,21.0,112400.0
2020-06-08 10:40:00,21.0,21.03,21.0,21.02,95000.0,21.0,21.03,21.0,21.02,95000.0
2020-06-08 10:50:00,21.0,21.03,20.98,20.99,105000.0,21.0,21.03,20.98,20.99,105000.0
2020-06-08 11:00:00,20.97,20.99,20.97,20.98,40000.0,20.97,20.99,20.97,20.98,40000.0
2020-06-08 11:10:00,20.96,20.99,20.94,20.94,156300.0,20.96,20.99,20.94,20.94,156300.0
2020-06-08 11:20:00,20.93,20.97,20.92,20.93,76500.0,20.93,20.97,20.92,20.93,76500.0
2020-06-08 11:30:00,20.92,20.94,20.84,20.88,201650.0,20.92,20.94,20.84,20.88,201650.0
2020-06-08 11:40:00,20.87,20.88,20.84,20.86,89000.0,20.87,20.88,20.84,20.86,89000.0
2020-06-08 11:50:00,20.86,20.86,20.81,20.83,115000.0,20.86,20.86,20.81,20.83,115000.0
2020-06-08 12:00:00,20.82,20.85,20.8,20.85,179850.0,20.82,20.85,20.8,20.85,179850.0
2020-06-08 12:10:00,20.83,20.83,20.75,20.75,205500.0,20.83,20.83,20.75,20.75,205500.0
2020-06-08 12:20:00,20.75,20.75,20.66,20.67,382400.0,20.75,20.75,20.66,20.67,382400.0
2020-06-08 12:30:00,20.69,20.7,20.67,20.7,102300.0,20.69,20.7,20.67,20.7,102300.0
2020-06-08 12:40:00,20.71,20.74,20.7,20.74,135300.0,20.71,20.74,20.7,20.74,135300.0
2020-06-08 12:50:00,20.73,20.78,20.73,20.77,124500.0,20.73,20.78,20.73,20.77,124500.0
2020-06-08 13:00:00,20.78,20.79,20.75,20.75,70000.0,20.78,20.79,20.75,20.75,70000.0
2020-06-08 13:10:00,20.76,20.76,20.73,20.75,115100.0,20.76,20.76,20.73,20.75,115100.0
2020-06-08 13:20:00,20.76,20.77,20.75,20.77,91000.0,20.76,20.77,20.75,20.77,91000.0
2020-06-08 13:30:00,20.77,20.86,20.77,20.85,160000.0,20.77,20.86,20.77,20.85,160000.0
2020-06-08 13:40:00,20.85,20.87,20.84,20.87,62500.0,20.85,20.87,20.84,20.87,62500.0
2020-06-08 13:50:00,20.86,20.87,20.86,20.87,67900.0,20.86,20.87,20.86,20.87,67900.0
2020-06-08 14:00:00,20.85,20.87,20.83,20.86,117550.0,20.85,20.87,20.83,20.86,117550.0
2020-06-08 14:10:00,20.86,20.91,20.86,20.91,164850.0,20.86,20.91,20.86,20.91,164850.0
2020-06-08 14:20:00,20.93,20.96,20.93,20.96,65000.0,20.93,20.96,20.93,20.96,65000.0
2020-06-08 14:30:00,20.94,20.94,20.89,20.89,55000.0,20.94,20.94,20.89,20.89,55000.0
2020-06-08 14:40:00,20.89,20.92,20.89,20.91,120000.0,20.89,20.92,20.89,20.91,120000.0
2020-06-08 14:50:00,20.93,20.95,20.93,20.95,25000.0,20.93,20.95,20.93,20.95,25000.0
2020-06-08 15:00:00,20.95,20.95,20.91,20.91,80000.0,20.95,20.95,20.91,20.91,80000.0
2020-06-08 15:10:00,20.92,20.93,20.88,20.88,122000.0,20.92,20.93,20.88,20.88,122000.0
2020-06-08 15:20:00,20.88,20.9,20.87,20.88,120500.0,20.88,20.9,20.87,20.88,120500.0
2020-06-08 15:30:00,20.89,20.89,20.84,20.84,223300.0,20.89,20.89,20.84,20.84,223300.0
2020-06-08 15:40:00,20.86,20.9,20.85,20.88,176950.0,20.86,20.9,20.85,20.88,176950.0
2020-06-08 15:50:00,20.91,21.0,20.9,20.98,477200.0,20.91,21.0,20.9,20.98,477200.0
2020-06-09 09:30:00,20.74,20.87,20.74,20.76,300400.0,20.74,20.87,20.74,20.76,300400.0
2020-06-09 09:40:00,20.79,20.88,20.79,20.8,334700.0,20.79,20.88,20.79,20.8,334700.0
2020-06-09 09:50:00,20.8,20.8,20.73,20.73,82500.0,20.8,20.8,20.73,20.73,82500.0
2020-06-09 10:00:00,20.7,20.8,20.7,20.75,176300.0,20.7,20.8,20.7,20.75,176300.0
2020-06-09 10:10:00,20.73,20.77,20.73,20.76,150500.0,20.73,20.77,20.73,20.76,150500.0
2020-06-09 10:20:00,20.72,20.79,20.72,20.78,65300.0,20.72,20.79,20.72,20.78,65300.0
2020-06-09 10:30:00,20.79,20.89,20.78,20.88,178700.0,20.79,20.89,20.78,20.88,178700.0
2020-06-09 10:40:00,20.9,21.03,20.9,21.01,200050.0,20.9,21.03,20.9,21.01,200050.0
2020-06-09 10:50:00,20.96,21.03,20.95,21.03,111000.0,20.96,21.03,20.95,21.03,111000.0
2020-06-09 11:00:00,21.01,21.03,20.98,20.98,61450.0,21.01,21.03,20.98,20.98,61450.0
2020-06-09 11:10:00,20.96,21.0,20.93,20.94,168950.0,20.96,21.0,20.93,20.94,168950.0
2020-06-09 11:20:00,20.93,20.93,20.87,20.87,47500.0,20.93,20.93,20.87,20.87,47500.0
2020-06-09 11:30:00,20.87,20.89,20.85,20.87,70000.0,20.87,20.89,20.85,20.87,70000.0
2020-06-09 11:40:00,20.88,20.91,20.87,20.91,93000.0,20.88,20.91,20.87,20.91,93000.0
2020-06-09 11:50:00,20.91,20.91,20.89,20.9,35000.0,20.91,20.91,20.89,20.9,35000.0
2020-06-09 12:00:00,20.86,20.86,20.82,20.84,125000.0,20.86,20.86,20.82,20.84,125000.0
2020-06-09 12:10:00,20.83,20.9,20.83,20.89,60000.0,20.83,20.9,20.83,20.89,60000.0
2020-06-09 12:20:00,20.9,20.93,20.9,20.93,158150.0,20.9,20.93,20.9,20.93,158150.0
2020-06-09 12:30:00,20.93,20.96,20.93,20.96,59100.0,20.93,20.96,20.93,20.96,59100.0
2020-06-09 12:40:00,20.97,21.02,20.97,21.0,95750.0,20.97,21.02,20.97,21.0,95750.0
2020-06-09 12:50:00,21.02,21.06,21.02,21.02,166600.0,21.02,21.06,21.02,21.02,166600.0
2020-06-09 13:00:00,21.02,21.04,21.02,21.04,115000.0,21.02,21.04,21.02,21.04,115000.0
2020-06-09 13:10:00,21.06,21.06,21.02,21.02,100000.0,21.06,21.06,21.02,21.02,100000.0
2020-06-09 13:20:00,21.02,21.04,21.0,21.0,205300.0,21.02,21.04,21.0,21.0,205300.0
2020-06-09 13:30:00,20.98,20.99,20.97,20.98,219200.0,20.98,20.99,20.97,20.98,219200.0
2020-06-09 13:40:00,20.98,20.98,20.96,20.96,175500.0,20.98,20.98,20.96,20.96,175500.0
2020-06-09 13:50:00,20.96,20.98,20.95,20.95,105550.0,20.96,20.98,20.95,20.95,105550.0
2020-06-09 14:00:00,20.95,20.96,20.87,20.87,140050.0,20.95,20.96,20.87,20.87,140050.0
2020-06-09 14:10:00,20.86,20.89,20.82,20.82,140850.0,20.86,20.89,20.82,20.82,140850.0
2020-06-09 14:20:00,20.82,20.83,20.76,20.82,135050.0,20.82,20.83,20.76,20.82,135050.0
2020-06-09 14:30:00,20.82,20.91,20.82,20.89,100000.0,20.82,20.91,20.82,20.89,100000.0
2020-06-09 14:40:00,20.9,20.93,20.9,20.93,40000.0,20.9,20.93,20.9,20.93,40000.0
2020-06-09 14:50:00,20.9,20.95,20.9,20.93,87500.0,20.9,20.95,20.9,20.93,87500.0
2020-06-09 15:00:00,20.94,20.95,20.87,20.89,100750.0,20.94,20.95,20.87,20.89,100750.0
2020-06-09 15:10:00,20.89,20.91,20.88,20.89,163700.0,20.89,20.91,20.88,20.89,163700.0
2020-06-09 15:20:00,20.91,20.92,20.9,20.91,210000.0,20.91,20.92,20.9,20.91,210000.0
2020-06-09 15:30:00,20.9,20.91,20.83,20.85,254350.0,20.9,20.91,20.83,20.85,254350.0
2020-06-09 15:40:00,20.85,20.88,20.83,20.84,364700.0,20.85,20.88,20.83,20.84,364700.0
2020-06-09 15:50:00,20.83,20.85,20.78,20.78,845100.0,20.83,20.85,20.78,20.78,845100.0
2020-06-10 09:30:00,20.85,20.86,20.78,20.82,364050.0,20.85,20.86,20.78,20.82,364050.0
2020-06-10 09:40:00,20.8,20.8,20.63,20.69,681000.0,20.8,20.8,20.63,20.69,681000.0
2020-06-10 09:50:00,20.71,20.71,20.58,20.62,310000.0,20.71,20.71,20.58,20.62,310000.0
2020-06-10 10:00:00,20.62,20.7,20.59,20.7,462600.0,20.62,20.7,20.59,20.7,462600.0
2020-06-10 10:10:00,20.7,20.75,20.7,20.72,250700.0,20.7,20.75,20.7,20.72,250700.0
2020-06-10 10:20:00,20.69,20.69,20.65,20.67,118850.0,20.69,20.69,20.65,20.67,118850.0
2020-06-10 10:30:00,20.68,20.69,20.64,20.65,136750.0,20.68,20.69,20.64,20.65,136750.0
2020-06-10 10:40:00,20.65,20.67,20.6,20.62,120350.0,20.65,20.67,20.6,20.62,120350.0
2020-06-10 10:50:00,20.63,20.63,20.47,20.47,245700.0,20.63,20.63,20.47,20.47,245700.0
2020-06-10 11:00:00,20.47,20.59,20.47,20.57,235750.0,20.47,20.59,20.47,20.57,235750.0
2020-06-10 11:10:00,20.56,20.6,20.53,20.55,168200.0,20.56,20.6,20.53,20.55,168200.0
2020-06-10 11:20:00,20.56,20.56,20.5,20.53,110050.0,20.56,20.56,20.5,20.53,110050.0
2020-06-10 11:30:00,20.52,20.59,20.51,20.59,250000.0,20.52,20.59,20.51,20.59,250000.0
2020-06-10 11:40:00,20.58,20.6,20.53,20.53,89000.0,20.58,20.6,20.53,20.53,89000.0
2020-06-10 11:50:00,20.53,20.54,20.47,20.5,168100.0,20.53,20.54,20.47,20.5,168100.0
2020-06-10 12:00:00,20.5,20.51,20.47,20.49,100600.0,20.5,20.51,20.47,20.49,100600.0
2020-06-10 12:10:00,20.49,20.52,20.47,20.52,83100.0,20.49,20.52,20.47,20.52,83100.0
2020-06-10 12:20:00,20.54,20.62,20.53,20.59,135850.0,20.54,20.62,20.53,20.59,135850.0
2020-06-10 12:30:00,20.61,20.62,20.6,20.62,93250.0,20.61,20.62,20.6,20.62,93250.0
2020-06-10 12:40:00,20.62,20.64,20.62,20.63,40000.0,20.62,20.64,20.62,20.63,40000.0
2020-06-10 12:50:00,20.63,20.64,20.62,20.64,30000.0,20.63,20.64,20.62,20.64,30000.0
2020-06-10 13:00:00,20.63,20.63,20.54,20.6,212950.0,20.63,20.63,20.54,20.6,212950.0
2020-06-10 13:10:00,20.59,20.61,20.55,20.6,100000.0,20.59,20.61,20.55,20.6,100000.0
2020-06-10 13:20:00,20.59,20.59,20.58,20.59,50750.0,20.59,20.59,20.58,20.59,50750.0
2020-06-10 13:30:00,20.56,20.61,20.56,20.61,239350.0,20.56,20.61,20.56,20.61,239350.0
2020-06-10 13:40:00,20.6,20.63,20.6,20.63,68100.0,20.6,20.63,20.6,20.63,68100.0
2020-06-10 13:50:00,20.65,20.65,20.58,20.58,60000.0,20.65,20.65,20.58,20.58,60000.0
2020-06-10 14:00:00,20.55,20.69,20.52,20.64,229950.0,20.55,20.69,20.52,20.64,229950.0
2020-06-10 14:10:00,20.69,20.74,20.66,20.73,94500.0,20.69,20.74,20.66,20.73,94500.0
2020-06-10 14:20:00,20.76,20.81,20.72,20.81,129100.0,20.76,20.81,20.72,20.81,129100.0
2020-06-10 14:30:00,20.81,20.82,20.72,20.77,222250.0,20.81,20.82,20.72,20.77,222250.0
2020-06-10 14:40:00,20.72,20.74,20.66,20.72,100000.0,20.72,20.74,20.66,20.72,100000.0
2020-06-10 14:50:00,20.69,20.7,20.63,20.63,229900.0,20.69,20.7,20.63,20.63,229900.0
2020-06-10 15:00:00,20.64,20.64,20.54,20.6,468950.0,20.64,20.64,20.54,20.6,468950.0
2020-06-10 15:10:00,20.6,20.67,20.6,20.67,124150.0,20.6,20.67,20.6,20.67,124150.0
2020-06-10 15:20:00,20.66,20.75,20.65,20.75,145050.0,20.66,20.75,20.65,20.75,145050.0
2020-06-10 15:30:00,20.76,20.76,20.69,20.73,90000.0,20.76,20.76,20.69,20.73,90000.0
2020-06-10 15:40:00,20.7,20.73,20.61,20.63,300100.0,20.7,20.73,20.61,20.63,300100.0
2020-06-10 15:50:00,20.63,20.63,20.57,20.57,926100.0,20.63,20.63,20.57,20.57,926100.0
2020-06-11 09:30:00,20.05,20.23,19.92,20.23,747050.0,20.05,20.23,19.92,20.23,747050.0
2020-06-11 09:40:00,20.24,20.38,20.2,20.27,330600.0,20.24,20.38,20.2,20.27,330600.0
2020-06-11 09:50:00,20.25,20.39,20.17,20.39,270000.0,20.25,20.39,20.17,20.39,270000.0
2020-06-11 10:00:00,20.39,20.5,20.31,20.48,307950.0,20.39,20.5,20.31,20.48,307950.0
2020-06-11 10:10:00,20.4,20.55,20.4,20.51,357300.0,20.4,20.55,20.4,20.51,357300.0
2020-06-11 10:20:00,20.49,20.5,20.37,20.42,395650.0,20.49,20.5,20.37,20.42,395650.0
2020-06-11 10:30:00,20.42,20.5,20.4,20.45,236100.0,20.42,20.5,20.4,20.45,236100.0
2020-06-11 10:40:00,20.47,20.47,20.31,20.35,204750.0,20.47,20.47,20.31,20.35,204750.0
2020-06-11 10:50:00,20.37,20.4,20.31,20.31,287000.0,20.37,20.4,20.31,20.31,287000.0
2020-06-11 11:00:00,20.31,20.32,20.27,20.28,190050.0,20.31,20.32,20.27,20.28,190050.0
2020-06-11 11:10:00,20.27,20.36,20.23,20.36,115000.0,20.27,20.36,20.23,20.36,115000.0
2020-06-11 11:20:00,20.33,20.37,20.27,20.27,105000.0,20.33,20.37,20.27,20.27,105000.0
2020-06-11 11:30:00,20.3,20.31,20.23,20.23,73750.0,20.3,20.31,20.23,20.23,73750.0
2020-06-11 11:40:00,20.22,20.22,20.15,20.16,134900.0,20.22,20.22,20.15,20.16,134900.0
2020-06-11 11:50:00,20.14,20.21,20.14,20.19,125000.0,20.14,20.21,20.14,20.19,125000.0
2020-06-11 12:00:00,20.14,20.19,20.14,20.17,20000.0,20.14,20.19,20.14,20.17,20000.0
2020-06-11 12:10:00,20.12,20.16,20.04,20.04,167250.0,20.12,20.16,20.04,20.04,167250.0
2020-06-11 12:20:00,20.06,20.09,20.0,20.07,213050.0,20.06,20.09,20.0,20.07,213050.0
2020-06-11 12:30:00,20.05,20.17,20.05,20.14,92450.0,20.05,20.17,20.05,20.14,92450.0
2020-06-11 12:40:00,20.14,20.14,20.08,20.08,135050.0,20.14,20.14,20.08,20.08,135050.0
2020-06-11 12:50:00,20.05,20.07,20.0,20.02,183300.0,20.05,20.07,20.0,20.02,183300.0
2020-06-11 13:00:00,20.0,20.1,19.98,20.05,154000.0,20.0,20.1,19.98,20.05,154000.0
2020-06-11 13:10:00,20.05,20.16,20.05,20.14,249600.0,20.05,20.16,20.05,20.14,249600.0
2020-06-11 13:20:00,20.16,20.18,20.09,20.09,105600.0,20.16,20.18,20.09,20.09,105600.0
2020-06-11 13:30:00,20.08,20.14,20.04,20.04,184900.0,20.08,20.14,20.04,20.04,184900.0
2020-06-11 13:40:00,20.04,20.05,20.01,20.05,124350.0,20.04,20.05,20.01,20.05,124350.0
2020-06-11 13:50:00,20.03,20.1,20.03,20.1,82550.0,20.03,20.1,20.03,20.1,82550.0
2020-06-11 14:00:00,20.06,20.06,20.0,20.06,177600.0,20.06,20.06,20.0,20.06,177600.0
2020-06-11 14:10:00,20.07,20.07,20.0,20.03,172700.0,20.07,20.07,20.0,20.03,172700.0
2020-06-11 14:20:00,20.01,20.07,20.0,20.07,117400.0,20.01,20.07,20.0,20.07,117400.0
2020-06-11 14:30:00,20.02,20.07,20.0,20.02,430850.0,20.02,20.07,20.0,20.02,430850.0
2020-06-11 14:40:00,20.03,20.03,19.96,19.96,458600.0,20.03,20.03,19.96,19.96,458600.0
2020-06-11 14:50:00,19.97,20.04,19.96,20.01,419150.0,19.97,20.04,19.96,20.01,419150.0
2020-06-11 15:00:00,20.0,20.14,20.0,20.11,311450.0,20.0,20.14,20.0,20.11,311450.0
2020-06-11 15:10:00,20.11,20.15,20.02,20.06,248550.0,20.11,20.15,20.02,20.06,248550.0
2020-06-11 15:20:00,20.04,20.07,19.96,20.05,688100.0,20.04,20.07,19.96,20.05,688100.0
2020-06-11 15:30:00,20.01,20.07,20.0,20.03,708950.0,20.01,20.07,20.0,20.03,708950.0
2020-06-11 15:40:00,20.02,20.14,20.0,20.03,743100.0,20.02,20.14,20.0,20.03,743100.0
2020-06-11 15:50:00,20.01,20.04,19.98,20.02,1469700.0,20.01,20.04,19.98,20.02,1469700.0
2020-06-12 09:30:00,20.51,20.51,20.1,20.15,800750.0,20.51,20.51,20.1,20.15,800750.0
2020-06-12 09:40:00,20.22,20.27,20.0,20.0,361700.0,20.22,20.27,20.0,20.0,361700.0
2020-06-12 09:50:00,20.03,20.13,20.0,20.07,376700.0,20.03,20.13,20.0,20.07,376700.0
2020-06-12 10:00:00,20.05,20.08,19.97,19.98,136950.0,20.05,20.08,19.97,19.98,136950.0
2020-06-12 10:10:00,19.98,20.01,19.88,19.9,354000.0,19.98,20.01,19.88,19.9,354000.0
2020-06-12 10:20:00,19.92,19.96,19.86,19.88,285000.0,19.92,19.96,19.86,19.88,285000.0
2020-06-12 10:30:00,19.94,19.94,19.82,19.82,175200.0,19.94,19.94,19.82,19.82,175200.0
2020-06-12 10:40:00,19.84,19.92,19.84,19.9,207600.0,19.84,19.92,19.84,19.9,207600.0
2020-06-12 10:50:00,19.87,19.9,19.65,19.68,396800.0,19.87,19.9,19.65,19.68,396800.0
2020-06-12 11:00:00,19.72,19.75,19.47,19.67,548150.0,19.72,19.75,19.47,19.67,548150.0
2020-06-12 11:10:00,19.65,19.67,19.45,19.45,504900.0,19.65,19.67,19.45,19.45,504900.0
2020-06-12 11:20:00,19.44,19.63,19.42,19.57,443950.0,19.44,19.63,19.42,19.57,443950.0
2020-06-12 11:30:00,19.59,19.72,19.54,19.72,232900.0,19.59,19.72,19.54,19.72,232900.0
2020-06-12 11:40:00,19.72,19.74,19.63,19.73,177750.0,19.72,19.74,19.63,19.73,177750.0
2020-06-12 11:50:00,19.71,19.79,19.71,19.79,82450.0,19.71,19.79,19.71,19.79,82450.0
2020-06-12 12:00:00,19.77,19.86,19.77,19.82,245050.0,19.77,19.86,19.77,19.82,245050.0
2020-06-12 12:10:00,19.82,19.86,19.74,19.85,465800.0,19.82,19.86,19.74,19.85,465800.0
2020-06-12 12:20:00,19.86,19.86,19.76,19.83,100000.0,19.86,19.86,19.76,19.83,100000.0
2020-06-12 12:30:00,19.73,19.73,19.64,19.64,40000.0,19.73,19.73,19.64,19.64,40000.0
2020-06-12 12:40:00,19.66,19.67,19.56,19.56,136500.0,19.66,19.67,19.56,19.56,136500.0
2020-06-12 12:50:00,19.59,19.64,19.59,19.61,70000.0,19.59,19.64,19.59,19.61,70000.0
2020-06-12 13:00:00,19.58,19.58,19.53,19.56,56400.0,19.58,19.58,19.53,19.56,56400.0
2020-06-12 13:10:00,19.56,19.56,19.51,19.53,114200.0,19.56,19.56,19.51,19.53,114200.0
2020-06-12 13:20:00,19.52,19.54,19.48,19.5,159750.0,19.52,19.54,19.48,19.5,159750.0
2020-06-12 13:30:00,19.52,19.52,19.4,19.4,278050.0,19.52,19.52,19.4,19.4,278050.0
2020-06-12 13:40:00,19.41,19.48,19.4,19.4,145550.0,19.41,19.48,19.4,19.4,145550.0
2020-06-12 13:50:00,19.38,19.4,19.34,19.36,107500.0,19.38,19.4,19.34,19.36,107500.0
2020-06-12 14:00:00,19.34,19.41,19.3,19.3,451350.0,19.34,19.41,19.3,19.3,451350.0
2020-06-12 14:10:00,19.29,19.4,19.29,19.38,373350.0,19.29,19.4,19.29,19.38,373350.0
2020-06-12 14:20:00,19.38,19.5,19.36,19.5,197050.0,19.38,19.5,19.36,19.5,197050.0
2020-06-12 14:30:00,19.53,19.62,19.52,19.55,417250.0,19.53,19.62,19.52,19.55,417250.0
2020-06-12 14:40:00,19.55,19.56,19.49,19.54,46000.0,19.55,19.56,19.49,19.54,46000.0
2020-06-12 14:50:00,19.54,19.61,19.51,19.61,79250.0,19.54,19.61,19.51,19.61,79250.0
2020-06-12 15:00:00,19.62,19.73,19.62,19.72,241050.0,19.62,19.73,19.62,19.72,241050.0
2020-06-12 15:10:00,19.7,19.75,19.63,19.65,228250.0,19.7,19.75,19.63,19.65,228250.0
2020-06-12 15:20:00,19.65,19.68,19.56,19.6,139800.0,19.65,19.68,19.56,19.6,139800.0
2020-06-12 15:30:00,19.66,19.73,19.59,19.73,284400.0,19.66,19.73,19.59,19.73,284400.0
2020-06-12 15:40:00,19.74,19.87,19.71,19.83,580550.0,19.74,19.87,19.71,19.83,580550.0
2020-06-12 15:50:00,19.86,19.89,19.8,19.86,1121150.0,19.86,19.89,19.8,19.86,1121150.0
2020-06-15 09:30:00,19.48,19.65,19.42,19.6,735250.0,19.48,19.65,19.42,19.6,735250.0
2020-06-15 09:40:00,19.53,19.58,19.48,19.55,162500.0,19.53,19.58,19.48,19.55,162500.0
2020-06-15 09:50:00,19.57,19.8,19.57,19.78,291200.0,19.57,19.8,19.57,19.78,291200.0
2020-06-15 10:00:00,19.74,19.89,19.74,19.89,211550.0,19.74,19.89,19.74,19.89,211550.0
2020-06-15 10:10:00,19.89,20.01,19.83,19.96,344350.0,19.89,20.01,19.83,19.96,344350.0
2020-06-15 10:20:00,19.92,19.98,19.89,19.91,251950.0,19.92,19.98,19.89,19.91,251950.0
2020-06-15 10:30:00,19.88,20.0,19.85,19.91,171150.0,19.88,20.0,19.85,19.91,171150.0
2020-06-15 10:40:00,19.9,20.0,19.88,20.0,130950.0,19.9,20.0,19.88,20.0,130950.0
2020-06-15 10:50:00,19.97,20.01,19.93,19.93,98950.0,19.97,20.01,19.93,19.93,98950.0
2020-06-15 11:00:00,19.94,20.01,19.92,19.97,108500.0,19.94,20.01,19.92,19.97,108500.0
2020-06-15 11:10:00,19.96,20.01,19.89,19.94,73900.0,19.96,20.01,19.89,19.94,73900.0
2020-06-15 11:20:00,20.0,20.03,19.97,20.03,63000.0,20.0,20.03,19.97,20.03,63000.0
2020-06-15 11:30:00,20.03,20.07,20.0,20.07,87500.0,20.03,20.07,20.0,20.07,87500.0
2020-06-15 11:40:00,20.05,20.08,20.01,20.04,129950.0,20.05,20.08,20.01,20.04,129950.0
2020-06-15 11:50:00,20.04,20.07,20.0,20.04,120600.0,20.04,20.07,20.0,20.04,120600.0
2020-06-15 12:00:00,20.05,20.15,20.05,20.15,302800.0,20.05,20.15,20.05,20.15,302800.0
2020-06-15 12:10:00,20.12,20.2,20.12,20.2,207800.0,20.12,20.2,20.12,20.2,207800.0
2020-06-15 12:20:00,20.19,20.28,20.19,20.26,215000.0,20.19,20.28,20.19,20.26,215000.0
2020-06-15 12:30:00,20.23,20.26,20.14,20.14,274550.0,20.23,20.26,20.14,20.14,274550.0
2020-06-15 12:40:00,20.16,20.19,20.14,20.19,139350.0,20.16,20.19,20.14,20.19,139350.0
2020-06-15 12:50:00,20.19,20.19,20.15,20.17,131250.0,20.19,20.19,20.15,20.17,131250.0
2020-06-15 13:00:00,20.18,20.21,20.18,20.2,84600.0,20.18,20.21,20.18,20.2,84600.0
2020-06-15 13:10:00,20.2,20.24,20.2,20.22,51350.0,20.2,20.24,20.2,20.22,51350.0
2020-06-15 13:20:00,20.22,20.23,20.2,20.23,51850.0,20.22,20.23,20.2,20.23,51850.0
2020-06-15 13:30:00,20.25,20.26,20.24,20.25,44700.0,20.25,20.26,20.24,20.25,44700.0
2020-06-15 13:40:00,20.26,20.26,20.19,20.21,130000.0,20.26,20.26,20.19,20.21,130000.0
2020-06-15 13:50:00,20.21,20.23,20.17,20.19,130000.0,20.21,20.23,20.17,20.19,130000.0
2020-06-15 14:00:00,20.23,20.38,20.21,20.34,298350.0,20.23,20.38,20.21,20.34,298350.0
2020-06-15 14:10:00,20.35,20.42,20.33,20.42,183400.0,20.35,20.42,20.33,20.42,183400.0
2020-06-15 14:20:00,20.42,20.49,20.4,20.46,223650.0,20.42,20.49,20.4,20.46,223650.0
2020-06-15 14:30:00,20.45,20.45,20.4,20.42,86250.0,20.45,20.45,20.4,20.42,86250.0
2020-06-15 14:40:00,20.4,20.44,20.33,20.37,134050.0,20.4,20.44,20.33,20.37,134050.0
2020-06-15 14:50:00,20.37,20.38,20.32,20.38,109450.0,20.37,20.38,20.32,20.38,109450.0
2020-06-15 15:00:00,20.38,20.42,20.38,20.41,155000.0,20.38,20.42,20.38,20.41,155000.0
2020-06-15 15:10:00,20.42,20.46,20.41,20.45,112600.0,20.42,20.46,20.41,20.45,112600.0
2020-06-15 15:20:00,20.45,20.5,20.4,20.4,280200.0,20.45,20.5,20.4,20.4,280200.0
2020-06-15 15:30:00,20.39,20.39,20.25,20.34,303350.0,20.39,20.39,20.25,20.34,303350.0
2020-06-15 15:40:00,20.32,20.42,20.32,20.42,378000.0,20.32,20.42,20.32,20.42,378000.0
2020-06-15 15:50:00,20.42,20.49,20.42,20.49,1066000.0,20.42,20.49,20.42,20.49,1066000.0
2020-06-16 09:30:00,20.75,20.75,20.58,20.74,569250.0,20.75,20.75,20.58,20.74,569250.0
2020-06-16 09:40:00,20.7,20.72,20.56,20.57,310550.0,20.7,20.72,20.56,20.57,310550.0
2020-06-16 09:50:00,20.5,20.62,20.5,20.6,182000.0,20.5,20.62,20.5,20.6,182000.0
2020-06-16 10:00:00,20.62,20.75,20.62,20.72,359850.0,20.62,20.75,20.62,20.72,359850.0
2020-06-16 10:10:00,20.68,20.72,20.62,20.63,89400.0,20.68,20.72,20.62,20.63,89400.0
2020-06-16 10:20:00,20.65,20.65,20.59,20.63,61150.0,20.65,20.65,20.59,20.63,61150.0
2020-06-16 10:30:00,20.6,20.6,20.5,20.56,117850.0,20.6,20.6,20.5,20.56,117850.0
2020-06-16 10:40:00,20.57,20.57,20.43,20.53,125250.0,20.57,20.57,20.43,20.53,125250.0
2020-06-16 10:50:00,20.51,20.51,20.24,20.28,93650.0,20.51,20.51,20.24,20.28,93650.0
2020-06-16 11:00:00,20.18,20.27,20.05,20.27,203000.0,20.18,20.27,20.05,20.27,203000.0
2020-06-16 11:10:00,20.27,20.36,20.22,20.33,186650.0,20.27,20.36,20.22,20.33,186650.0
2020-06-16 11:20:00,20.33,20.47,20.33,20.35,215150.0,20.33,20.47,20.33,20.35,215150.0
2020-06-16 11:30:00,20.31,20.46,20.3,20.43,214500.0,20.31,20.46,20.3,20.43,214500.0
2020-06-16 11:40:00,20.42,20.52,20.42,20.52,194900.0,20.42,20.52,20.42,20.52,194900.0
2020-06-16 11:50:00,20.5,20.52,20.39,20.48,224800.0,20.5,20.52,20.39,20.48,224800.0
2020-06-16 12:00:00,20.49,20.49,20.39,20.39,211900.0,20.49,20.49,20.39,20.39,211900.0
2020-06-16 12:10:00,20.38,20.4,20.38,20.4,25000.0,20.38,20.4,20.38,20.4,25000.0
2020-06-16 12:20:00,20.37,20.43,20.36,20.41,180100.0,20.37,20.43,20.36,20.41,180100.0
2020-06-16 12:30:00,20.41,20.48,20.41,20.47,119450.0,20.41,20.48,20.41,20.47,119450.0
2020-06-16 12:40:00,20.49,20.49,20.42,20.43,71950.0,20.49,20.49,20.42,20.43,71950.0
2020-06-16 12:50:00,20.41,20.42,20.41,20.42,59350.0,20.41,20.42,20.41,20.42,59350.0
2020-06-16 13:00:00,20.42,20.43,20.38,20.41,55600.0,20.42,20.43,20.38,20.41,55600.0
2020-06-16 13:10:00,20.41,20.44,20.39,20.44,47150.0,20.41,20.44,20.39,20.44,47150.0
2020-06-16 13:20:00,20.41,20.42,20.39,20.42,159400.0,20.41,20.42,20.39,20.42,159400.0
2020-06-16 13:30:00,20.42,20.47,20.4,20.44,185700.0,20.42,20.47,20.4,20.44,185700.0
2020-06-16 13:40:00,20.45,20.48,20.45,20.46,54000.0,20.45,20.48,20.45,20.46,54000.0
2020-06-16 13:50:00,20.47,20.47,20.39,20.45,135000.0,20.47,20.47,20.39,20.45,135000.0
2020-06-16 14:00:00,20.5,20.55,20.5,20.53,162700.0,20.5,20.55,20.5,20.53,162700.0
2020-06-16 14:10:00,20.53,20.63,20.53,20.61,247200.0,20.53,20.63,20.53,20.61,247200.0
2020-06-16 14:20:00,20.62,20.65,20.6,20.6,278000.0,20.62,20.65,20.6,20.6,278000.0
2020-06-16 14:30:00,20.62,20.67,20.62,20.64,88900.0,20.62,20.67,20.62,20.64,88900.0
2020-06-16 14:40:00,20.59,20.6,20.53,20.54,116500.0,20.59,20.6,20.53,20.54,116500.0
2020-06-16 14:50:00,20.56,20.63,20.56,20.61,64550.0,20.56,20.63,20.56,20.61,64550.0
2020-06-16 15:00:00,20.61,20.61,20.52,20.52,38000.0,20.61,20.61,20.52,20.52,38000.0
2020-06-16 15:10:00,20.52,20.56,20.44,20.44,110500.0,20.52,20.56,20.44,20.44,110500.0
2020-06-16 15:20:00,20.47,20.52,20.46,20.52,69000.0,20.47,20.52,20.46,20.52,69000.0
2020-06-16 15:30:00,20.5,20.6,20.49,20.55,155300.0,20.5,20.6,20.49,20.55,155300.0
2020-06-16 15:40:00,20.57,20.6,20.53,20.56,235000.0,20.57,20.6,20.53,20.56,235000.0
2020-06-16 15:50:00,20.6,20.66,20.53,20.66,1181400.0,20.6,20.66,20.53,20.66,1181400.0
2020-06-17 09:30:00,20.62,20.78,20.62,20.68,365950.0,20.62,20.78,20.62,20.68,365950.0
2020-06-17 09:40:00,20.69,20.75,20.64,20.75,142250.0,20.69,20.75,20.64,20.75,142250.0
2020-06-17 09:50:00,20.74,20.76,20.68,20.73,65050.0,20.74,20.76,20.68,20.73,65050.0
2020-06-17 10:00:00,20.74,20.75,20.65,20.75,85000.0,20.74,20.75,20.65,20.75,85000.0
2020-06-17 10:10:00,20.69,20.72,20.56,20.58,189100.0,20.69,20.72,20.56,20.58,189100.0
2020-06-17 10:20:00,20.59,20.63,20.56,20.6,119250.0,20.59,20.63,20.56,20.6,119250.0
2020-06-17 10:30:00,20.56,20.58,20.49,20.5,109850.0,20.56,20.58,20.49,20.5,109850.0
2020-06-17 10:40:00,20.56,20.64,20.55,20.59,121000.0,20.56,20.64,20.55,20.59,121000.0
2020-06-17 10:50:00,20.63,20.7,20.62,20.7,60000.0,20.63,20.7,20.62,20.7,60000.0
2020-06-17 11:00:00,20.67,20.77,20.66,20.77,88650.0,20.67,20.77,20.66,20.77,88650.0
2020-06-17 11:10:00,20.75,20.78,20.72,20.78,96250.0,20.75,20.78,20.72,20.78,96250.0
2020-06-17 11:20:00,20.76,20.76,20.71,20.76,35000.0,20.76,20.76,20.71,20.76,35000.0
2020-06-17 11:30:00,20.73,20.74,20.73,20.73,20000.0,20.73,20.74,20.73,20.73,20000.0
2020-06-17 11:40:00,20.72,20.78,20.72,20.72,60000.0,20.72,20.78,20.72,20.72,60000.0
2020-06-17 11:50:00,20.69,20.71,20.69,20.71,35000.0,20.69,20.71,20.69,20.71,35000.0
2020-06-17 12:00:00,20.68,20.76,20.68,20.76,55100.0,20.68,20.76,20.68,20.76,55100.0
2020-06-17 12:10:00,20.74,20.77,20.74,20.77,35000.0,20.74,20.77,20.74,20.77,35000.0
2020-06-17 12:20:00,20.76,20.76,20.73,20.76,65000.0,20.76,20.76,20.73,20.76,65000.0
2020-06-17 12:30:00,20.78,20.86,20.78,20.8,240050.0,20.78,20.86,20.78,20.8,240050.0
2020-06-17 12:40:00,20.81,20.81,20.79,20.79,55350.0,20.81,20.81,20.79,20.79,55350.0
2020-06-17 12:50:00,20.78,20.82,20.77,20.78,29900.0,20.78,20.82,20.77,20.78,29900.0
2020-06-17 13:00:00,20.77,20.83,20.77,20.82,95000.0,20.77,20.83,20.77,20.82,95000.0
2020-06-17 13:10:00,20.82,20.82,20.82,20.82,0.0,20.82,20.82,20.82,20.82,0.0
2020-06-17 13:20:00,20.82,20.82,20.82,20.82,5000.0,20.82,20.82,20.82,20.82,5000.0
2020-06-17 13:30:00,20.81,20.82,20.79,20.8,35400.0,20.81,20.82,20.79,20.8,35400.0
2020-06-17 13:40:00,20.82,20.82,20.76,20.8,96550.0,20.82,20.82,20.76,20.8,96550.0
2020-06-17 13:50:00,20.82,20.82,20.77,20.77,60450.0,20.82,20.82,20.77,20.77,60450.0
2020-06-17 14:00:00,20.74,20.74,20.7,20.71,62500.0,20.74,20.74,20.7,20.71,62500.0
2020-06-17 14:10:00,20.73,20.74,20.66,20.66,34800.0,20.73,20.74,20.66,20.66,34800.0
2020-06-17 14:20:00,20.65,20.65,20.62,20.65,40000.0,20.65,20.65,20.62,20.65,40000.0
2020-06-17 14:30:00,20.66,20.67,20.65,20.67,60000.0,20.66,20.67,20.65,20.67,60000.0
2020-06-17 14:40:00,20.71,20.73,20.69,20.73,80500.0,20.71,20.73,20.69,20.73,80500.0
2020-06-17 14:50:00,20.72,20.73,20.65,20.65,106500.0,20.72,20.73,20.65,20.65,106500.0
2020-06-17 15:00:00,20.65,20.65,20.61,20.64,55000.0,20.65,20.65,20.61,20.64,55000.0
2020-06-17 15:10:00,20.62,20.64,20.62,20.62,85000.0,20.62,20.64,20.62,20.62,85000.0
2020-06-17 15:20:00,20.58,20.58,20.47,20.47,287300.0,20.58,20.58,20.47,20.47,287300.0
2020-06-17 15:30:00,20.46,20.51,20.41,20.5,463850.0,20.46,20.51,20.41,20.5,463850.0
2020-06-17 15:40:00,20.52,20.53,20.45,20.48,367400.0,20.52,20.53,20.45,20.48,367400.0
2020-06-17 15:50:00,20.51,20.53,20.45,20.46,845950.0,20.51,20.53,20.45,20.46,845950.0
2020-06-18 09:30:00,20.53,20.6,20.4,20.51,388950.0,20.53,20.6,20.4,20.51,388950.0
2020-06-18 09:40:00,20.55,20.58,20.43,20.54,70000.0,20.55,20.58,20.43,20.54,70000.0
2020-06-18 09:50:00,20.5,20.58,20.5,20.55,90000.0,20.5,20.58,20.5,20.55,90000.0
2020-06-18 10:00:00,20.53,20.68,20.53,20.66,163400.0,20.53,20.68,20.53,20.66,163400.0
2020-06-18 10:10:00,20.64,20.68,20.57,20.6,180550.0,20.64,20.68,20.57,20.6,180550.0
2020-06-18 10:20:00,20.58,20.61,20.52,20.52,100800.0,20.58,20.61,20.52,20.52,100800.0
2020-06-18 10:30:00,20.53,20.59,20.49,20.59,272250.0,20.53,20.59,20.49,20.59,272250.0
2020-06-18 10:40:00,20.59,20.6,20.56,20.57,120550.0,20.59,20.6,20.56,20.57,120550.0
2020-06-18 10:50:00,20.59,20.59,20.5,20.53,163900.0,20.59,20.59,20.5,20.53,163900.0
2020-06-18 11:00:00,20.54,20.54,20.52,20.52,20000.0,20.54,20.54,20.52,20.52,20000.0
2020-06-18 11:10:00,20.5,20.6,20.5,20.6,72900.0,20.5,20.6,20.5,20.6,72900.0
2020-06-18 11:20:00,20.57,20.58,20.55,20.55,50000.0,20.57,20.58,20.55,20.55,50000.0
2020-06-18 11:30:00,20.56,20.59,20.55,20.55,126300.0,20.56,20.59,20.55,20.55,126300.0
2020-06-18 11:40:00,20.57,20.57,20.57,20.57,10000.0,20.57,20.57,20.57,20.57,10000.0
2020-06-18 11:50:00,20.53,20.53,20.45,20.47,120150.0,20.53,20.53,20.45,20.47,120150.0
2020-06-18 12:00:00,20.48,20.48,20.42,20.42,137700.0,20.48,20.48,20.42,20.42,137700.0
2020-06-18 12:10:00,20.45,20.47,20.42,20.47,81000.0,20.45,20.47,20.42,20.47,81000.0
2020-06-18 12:20:00,20.54,20.55,20.53,20.54,52800.0,20.54,20.55,20.53,20.54,52800.0
2020-06-18 12:30:00,20.55,20.6,20.55,20.6,30000.0,20.55,20.6,20.55,20.6,30000.0
2020-06-18 12:40:00,20.59,20.62,20.59,20.61,130100.0,20.59,20.62,20.59,20.61,130100.0
2020-06-18 12:50:00,20.63,20.71,20.61,20.69,199900.0,20.63,20.71,20.61,20.69,199900.0
2020-06-18 13:00:00,20.71,20.71,20.67,20.68,85000.0,20.71,20.71,20.67,20.68,85000.0
2020-06-18 13:10:00,20.67,20.68,20.63,20.68,75000.0,20.67,20.68,20.63,20.68,75000.0
2020-06-18 13:20:00,20.67,20.72,20.66,20.72,145150.0,20.67,20.72,20.66,20.72,145150.0
2020-06-18 13:30:00,20.72,20.76,20.72,20.76,117400.0,20.72,20.76,20.72,20.76,117400.0
2020-06-18 13:40:00,20.77,20.78,20.74,20.74,62500.0,20.77,20.78,20.74,20.74,62500.0
2020-06-18 13:50:00,20.72,20.75,20.7,20.74,45800.0,20.72,20.75,20.7,20.74,45800.0
2020-06-18 14:00:00,20.75,20.75,20.65,20.65,145000.0,20.75,20.75,20.65,20.65,145000.0
2020-06-18 14:10:00,20.68,20.68,20.64,20.66,70000.0,20.68,20.68,20.64,20.66,70000.0
2020-06-18 14:20:00,20.64,20.66,20.64,20.66,10000.0,20.64,20.66,20.64,20.66,10000.0
2020-06-18 14:30:00,20.66,20.68,20.62,20.62,80250.0,20.66,20.68,20.62,20.62,80250.0
2020-06-18 14:40:00,20.64,20.65,20.61,20.62,100550.0,20.64,20.65,20.61,20.62,100550.0
2020-06-18 14:50:00,20.66,20.66,20.59,20.59,75050.0,20.66,20.66,20.59,20.59,75050.0
2020-06-18 15:00:00,20.59,20.61,20.55,20.61,131550.0,20.59,20.61,20.55,20.61,131550.0
2020-06-18 15:10:00,20.58,20.59,20.55,20.59,60000.0,20.58,20.59,20.55,20.59,60000.0
2020-06-18 15:20:00,20.58,20.64,20.57,20.64,138500.0,20.58,20.64,20.57,20.64,138500.0
2020-06-18 15:30:00,20.63,20.68,20.62,20.66,100000.0,20.63,20.68,20.62,20.66,100000.0
2020-06-18 15:40:00,20.65,20.66,20.6,20.63,259350.0,20.65,20.66,20.6,20.63,259350.0
2020-06-18 15:50:00,20.61,20.66,20.59,20.63,638600.0,20.61,20.66,20.59,20.63,638600.0
2020-06-19 09:30:00,20.8,20.8,20.73,20.8,805200.0,20.8,20.8,20.73,20.8,805200.0
2020-06-19 09:40:00,20.83,20.84,20.75,20.77,197500.0,20.83,20.84,20.75,20.77,197500.0
2020-06-19 09:50:00,20.76,20.78,20.66,20.7,215000.0,20.76,20.78,20.66,20.7,215000.0
2020-06-19 10:00:00,20.71,20.71,20.67,20.67,95000.0,20.71,20.71,20.67,20.67,95000.0
2020-06-19 10:10:00,20.67,20.69,20.64,20.69,391700.0,20.67,20.69,20.64,20.69,391700.0
2020-06-19 10:20:00,20.7,20.71,20.68,20.68,35450.0,20.7,20.71,20.68,20.68,35450.0
2020-06-19 10:30:00,20.7,20.71,20.68,20.68,90000.0,20.7,20.71,20.68,20.68,90000.0
2020-06-19 10:40:00,20.68,20.68,20.65,20.66,56300.0,20.68,20.68,20.65,20.66,56300.0
2020-06-19 10:50:00,20.69,20.69,20.64,20.69,40300.0,20.69,20.69,20.64,20.69,40300.0
2020-06-19 11:00:00,20.68,20.75,20.68,20.75,100300.0,20.68,20.75,20.68,20.75,100300.0
2020-06-19 11:10:00,20.78,20.82,20.75,20.75,168350.0,20.78,20.82,20.75,20.75,168350.0
2020-06-19 11:20:00,20.71,20.73,20.7,20.71,69850.0,20.71,20.73,20.7,20.71,69850.0
2020-06-19 11:30:00,20.69,20.69,20.62,20.62,155150.0,20.69,20.69,20.62,20.62,155150.0
2020-06-19 11:40:00,20.63,20.64,20.6,20.62,97250.0,20.63,20.64,20.6,20.62,97250.0
2020-06-19 11:50:00,20.61,20.64,20.61,20.63,62500.0,20.61,20.64,20.61,20.63,62500.0
2020-06-19 12:00:00,20.62,20.62,20.58,20.6,118100.0,20.62,20.62,20.58,20.6,118100.0
2020-06-19 12:10:00,20.6,20.61,20.41,20.41,262850.0,20.6,20.61,20.41,20.41,262850.0
2020-06-19 12:20:00,20.4,20.53,20.4,20.53,262350.0,20.4,20.53,20.4,20.53,262350.0
2020-06-19 12:30:00,20.56,20.59,20.55,20.59,265750.0,20.56,20.59,20.55,20.59,265750.0
2020-06-19 12:40:00,20.56,20.65,20.55,20.65,132750.0,20.56,20.65,20.55,20.65,132750.0
2020-06-19 12:50:00,20.67,20.68,20.62,20.68,204550.0,20.67,20.68,20.62,20.68,204550.0
2020-06-19 13:00:00,20.66,20.67,20.64,20.64,80000.0,20.66,20.67,20.64,20.64,80000.0
2020-06-19 13:10:00,20.68,20.68,20.62,20.64,40000.0,20.68,20.68,20.62,20.64,40000.0
2020-06-19 13:20:00,20.63,20.64,20.57,20.58,224950.0,20.63,20.64,20.57,20.58,224950.0
2020-06-19 13:30:00,20.56,20.64,20.54,20.64,195000.0,20.56,20.64,20.54,20.64,195000.0
2020-06-19 13:40:00,20.63,20.63,20.55,20.56,55000.0,20.63,20.63,20.55,20.56,55000.0
2020-06-19 13:50:00,20.57,20.57,20.44,20.46,214150.0,20.57,20.57,20.44,20.46,214150.0
2020-06-19 14:00:00,20.47,20.52,20.42,20.47,337600.0,20.47,20.52,20.42,20.47,337600.0
2020-06-19 14:10:00,20.44,20.5,20.44,20.45,130000.0,20.44,20.5,20.44,20.45,130000.0
2020-06-19 14:20:00,20.49,20.5,20.47,20.49,115300.0,20.49,20.5,20.47,20.49,115300.0
2020-06-19 14:30:00,20.5,20.58,20.48,20.57,192150.0,20.5,20.58,20.48,20.57,192150.0
2020-06-19 14:40:00,20.57,20.61,20.55,20.6,100000.0,20.57,20.61,20.55,20.6,100000.0
2020-06-19 14:50:00,20.6,20.67,20.6,20.67,151800.0,20.6,20.67,20.6,20.67,151800.0
2020-06-19 15:00:00,20.66,20.68,20.65,20.65,208250.0,20.66,20.68,20.65,20.65,208250.0
2020-06-19 15:10:00,20.64,20.75,20.64,20.75,253150.0,20.64,20.75,20.64,20.75,253150.0
2020-06-19 15:20:00,20.76,20.77,20.74,20.76,252100.0,20.76,20.77,20.74,20.76,252100.0
2020-06-19 15:30:00,20.75,20.77,20.75,20.76,280100.0,20.75,20.77,20.75,20.76,280100.0
2020-06-19 15:40:00,20.76,20.79,20.75,20.78,532200.0,20.76,20.79,20.75,20.78,532200.0
2020-06-19 15:50:00,20.77,20.79,20.66,20.66,1477600.0,20.77,20.79,20.66,20.66,1477600.0
2020-06-22 09:30:00,20.53,20.71,20.5,20.54,842700.0,20.53,20.71,20.5,20.54,842700.0
2020-06-22 09:40:00,20.56,20.7,20.56,20.65,379950.0,20.56,20.7,20.56,20.65,379950.0
2020-06-22 09:50:00,20.69,20.82,20.66,20.82,521550.0,20.69,20.82,20.66,20.82,521550.0
2020-06-22 10:00:00,20.82,20.94,20.8,20.81,580550.0,20.82,20.94,20.8,20.81,580550.0
2020-06-22 10:10:00,20.8,20.84,20.77,20.77,265000.0,20.8,20.84,20.77,20.77,265000.0
2020-06-22 10:20:00,20.78,20.87,20.76,20.86,159450.0,20.78,20.87,20.76,20.86,159450.0
2020-06-22 10:30:00,20.86,20.91,20.84,20.91,260400.0,20.86,20.91,20.84,20.91,260400.0
2020-06-22 10:40:00,20.92,20.95,20.88,20.89,273950.0,20.92,20.95,20.88,20.89,273950.0
2020-06-22 10:50:00,20.88,20.9,20.82,20.83,149250.0,20.88,20.9,20.82,20.83,149250.0
2020-06-22 11:00:00,20.81,20.84,20.8,20.84,234000.0,20.81,20.84,20.8,20.84,234000.0
2020-06-22 11:10:00,20.82,20.92,20.82,20.92,130100.0,20.82,20.92,20.82,20.92,130100.0
2020-06-22 11:20:00,20.92,20.97,20.91,20.94,230000.0,20.92,20.97,20.91,20.94,230000.0
2020-06-22 11:30:00,20.93,21.0,20.89,21.0,238550.0,20.93,21.0,20.89,21.0,238550.0
2020-06-22 11:40:00,20.99,21.07,20.97,21.04,970800.0,20.99,21.07,20.97,21.04,970800.0
2020-06-22 11:50:00,21.06,21.1,21.03,21.04,784450.0,21.06,21.1,21.03,21.04,784450.0
2020-06-22 12:00:00,21.06,21.16,21.04,21.14,1150400.0,21.06,21.16,21.04,21.14,1150400.0
2020-06-22 12:10:00,21.14,21.16,21.1,21.12,567400.0,21.14,21.16,21.1,21.12,567400.0
2020-06-22 12:20:00,21.13,21.19,21.11,21.18,498750.0,21.13,21.19,21.11,21.18,498750.0
2020-06-22 12:30:00,21.18,21.19,21.13,21.16,305000.0,21.18,21.19,21.13,21.16,305000.0
2020-06-22 12:40:00,21.16,21.24,21.16,21.24,420000.0,21.16,21.24,21.16,21.24,420000.0
2020-06-22 12:50:00,21.26,21.28,21.25,21.28,283500.0,21.26,21.28,21.25,21.28,283500.0
2020-06-22 13:00:00,21.29,21.29,21.24,21.26,261700.0,21.29,21.29,21.24,21.26,261700.0
2020-06-22 13:10:00,21.26,21.27,21.22,21.24,449000.0,21.26,21.27,21.22,21.24,449000.0
2020-06-22 13:20:00,21.26,21.28,21.24,21.24,229150.0,21.26,21.28,21.24,21.24,229150.0
2020-06-22 13:30:00,21.24,21.32,21.24,21.31,279850.0,21.24,21.32,21.24,21.31,279850.0
2020-06-22 13:40:00,21.29,21.33,21.29,21.33,256350.0,21.29,21.33,21.29,21.33,256350.0
2020-06-22 13:50:00,21.31,21.37,21.28,21.28,315650.0,21.31,21.37,21.28,21.28,315650.0
2020-06-22 14:00:00,21.27,21.3,21.25,21.25,190000.0,21.27,21.3,21.25,21.25,190000.0
2020-06-22 14:10:00,21.24,21.26,21.22,21.22,293000.0,21.24,21.26,21.22,21.22,293000.0
2020-06-22 14:20:00,21.22,21.26,21.2,21.25,205200.0,21.22,21.26,21.2,21.25,205200.0
2020-06-22 14:30:00,21.27,21.29,21.24,21.29,195700.0,21.27,21.29,21.24,21.29,195700.0
2020-06-22 14:40:00,21.29,21.32,21.28,21.32,207600.0,21.29,21.32,21.28,21.32,207600.0
2020-06-22 14:50:00,21.31,21.36,21.3,21.35,335950.0,21.31,21.36,21.3,21.35,335950.0
2020-06-22 15:00:00,21.33,21.36,21.32,21.35,530850.0,21.33,21.36,21.32,21.35,530850.0
2020-06-22 15:10:00,21.36,21.36,21.27,21.28,367700.0,21.36,21.36,21.27,21.28,367700.0
2020-06-22 15:20:00,21.29,21.3,21.2,21.21,352300.0,21.29,21.3,21.2,21.21,352300.0
2020-06-22 15:30:00,21.2,21.34,21.2,21.34,597250.0,21.2,21.34,21.2,21.34,597250.0
2020-06-22 15:40:00,21.35,21.38,21.34,21.35,911200.0,21.35,21.38,21.34,21.35,911200.0
2020-06-22 15:50:00,21.34,21.43,21.34,21.41,1251400.0,21.34,21.43,21.34,21.41,1251400.0
2020-06-23 09:30:00,21.48,21.48,21.3,21.37,590200.0,21.48,21.48,21.3,21.37,590200.0
2020-06-23 09:40:00,21.38,21.39,21.22,21.24,208900.0,21.38,21.39,21.22,21.24,208900.0
2020-06-23 09:50:00,21.24,21.25,21.14,21.16,284450.0,21.24,21.25,21.14,21.16,284450.0
2020-06-23 10:00:00,21.2,21.2,21.05,21.13,427800.0,21.2,21.2,21.05,21.13,427800.0
2020-06-23 10:10:00,21.1,21.2,21.1,21.14,201850.0,21.1,21.2,21.1,21.14,201850.0
2020-06-23 10:20:00,21.13,21.14,21.04,21.04,244650.0,21.13,21.14,21.04,21.04,244650.0
2020-06-23 10:30:00,21.06,21.07,21.02,21.04,165100.0,21.06,21.07,21.02,21.04,165100.0
2020-06-23 10:40:00,21.02,21.03,20.91,20.93,515000.0,21.02,21.03,20.91,20.93,515000.0
2020-06-23 10:50:00,20.94,21.0,20.92,20.97,215950.0,20.94,21.0,20.92,20.97,215950.0
2020-06-23 11:00:00,21.01,21.03,20.98,21.01,187900.0,21.01,21.03,20.98,21.01,187900.0
2020-06-23 11:10:00,21.02,21.08,20.95,20.96,325700.0,21.02,21.08,20.95,20.96,325700.0
2020-06-23 11:20:00,20.94,20.99,20.94,20.94,213500.0,20.94,20.99,20.94,20.94,213500.0
2020-06-23 11:30:00,20.94,20.97,20.93,20.93,115250.0,20.94,20.97,20.93,20.93,115250.0
2020-06-23 11:40:00,20.94,20.96,20.9,20.92,247050.0,20.94,20.96,20.9,20.92,247050.0
2020-06-23 11:50:00,20.92,20.97,20.92,20.96,326050.0,20.92,20.97,20.92,20.96,326050.0
2020-06-23 12:00:00,20.96,20.99,20.94,20.94,165000.0,20.96,20.99,20.94,20.94,165000.0
2020-06-23 12:10:00,20.93,20.94,20.87,20.9,310550.0,20.93,20.94,20.87,20.9,310550.0
2020-06-23 12:20:00,20.88,20.94,20.88,20.92,129950.0,20.88,20.94,20.88,20.92,129950.0
2020-06-23 12:30:00,20.93,20.97,20.93,20.94,89550.0,20.93,20.97,20.93,20.94,89550.0
2020-06-23 12:40:00,20.96,20.99,20.96,20.99,65000.0,20.96,20.99,20.96,20.99,65000.0
2020-06-23 12:50:00,21.0,21.02,20.97,21.0,66150.0,21.0,21.02,20.97,21.0,66150.0
2020-06-23 13:00:00,20.98,21.01,20.97,21.0,165050.0,20.98,21.01,20.97,21.0,165050.0
2020-06-23 13:10:00,21.0,21.0,20.98,21.0,189500.0,21.0,21.0,20.98,21.0,189500.0
2020-06-23 13:20:00,21.0,21.02,20.98,20.99,156750.0,21.0,21.02,20.98,20.99,156750.0
2020-06-23 13:30:00,20.97,20.99,20.97,20.98,41300.0,20.97,20.99,20.97,20.98,41300.0
2020-06-23 13:40:00,20.98,20.98,20.92,20.94,169800.0,20.98,20.98,20.92,20.94,169800.0
2020-06-23 13:50:00,20.92,20.92,20.86,20.9,174950.0,20.92,20.92,20.86,20.9,174950.0
2020-06-23 14:00:00,20.89,20.89,20.85,20.87,184800.0,20.89,20.89,20.85,20.87,184800.0
2020-06-23 14:10:00,20.86,20.88,20.81,20.84,365600.0,20.86,20.88,20.81,20.84,365600.0
2020-06-23 14:20:00,20.86,20.86,20.8,20.8,263450.0,20.86,20.86,20.8,20.8,263450.0
2020-06-23 14:30:00,20.81,20.84,20.79,20.82,148800.0,20.81,20.84,20.79,20.82,148800.0
2020-06-23 14:40:00,20.84,20.84,20.72,20.72,451000.0,20.84,20.84,20.72,20.72,451000.0
2020-06-23 14:50:00,20.72,20.75,20.69,20.73,163750.0,20.72,20.75,20.69,20.73,163750.0
2020-06-23 15:00:00,20.74,20.79,20.7,20.79,218150.0,20.74,20.79,20.7,20.79,218150.0
2020-06-23 15:10:00,20.81,20.87,20.79,20.87,411400.0,20.81,20.87,20.79,20.87,411400.0
2020-06-23 15:20:00,20.87,20.87,20.77,20.78,321750.0,20.87,20.87,20.77,20.78,321750.0
2020-06-23 15:30:00,20.78,20.81,20.74,20.79,338400.0,20.78,20.81,20.74,20.79,338400.0
2020-06-23 15:40:00,20.79,20.83,20.76,20.79,230700.0,20.79,20.83,20.76,20.79,230700.0
2020-06-23 15:50:00,20.78,20.83,20.74,20.8,727950.0,20.78,20.83,20.74,20.8,727950.0
2020-06-24 09:30:00,20.72,21.04,20.71,20.95,432750.0,20.72,21.04,20.71,20.95,432750.0
2020-06-24 09:40:00,20.94,21.07,20.92,20.96,338300.0,20.94,21.07,20.92,20.96,338300.0
2020-06-24 09:50:00,20.94,20.94,20.72,20.72,390850.0,20.94,20.94,20.72,20.72,390850.0
2020-06-24 10:00:00,20.72,20.77,20.69,20.75,93850.0,20.72,20.77,20.69,20.75,93850.0
2020-06-24 10:10:00,20.71,20.83,20.71,20.74,133950.0,20.71,20.83,20.71,20.74,133950.0
2020-06-24 10:20:00,20.8,20.82,20.77,20.81,151200.0,20.8,20.82,20.77,20.81,151200.0
2020-06-24 10:30:00,20.79,20.8,20.65,20.69,118850.0,20.79,20.8,20.65,20.69,118850.0
2020-06-24 10:40:00,20.65,20.75,20.65,20.74,132500.0,20.65,20.75,20.65,20.74,132500.0
2020-06-24 10:50:00,20.75,20.77,20.71,20.73,73700.0,20.75,20.77,20.71,20.73,73700.0
2020-06-24 11:00:00,20.72,20.77,20.69,20.73,155100.0,20.72,20.77,20.69,20.73,155100.0
2020-06-24 11:10:00,20.7,20.76,20.57,20.57,289750.0,20.7,20.76,20.57,20.57,289750.0
2020-06-24 11:20:00,20.57,20.68,20.57,20.64,170950.0,20.57,20.68,20.57,20.64,170950.0
2020-06-24 11:30:00,20.65,20.68,20.59,20.6,171750.0,20.65,20.68,20.59,20.6,171750.0
2020-06-24 11:40:00,20.59,20.59,20.42,20.42,324900.0,20.59,20.59,20.42,20.42,324900.0
2020-06-24 11:50:00,20.43,20.45,20.37,20.45,359100.0,20.43,20.45,20.37,20.45,359100.0
2020-06-24 12:00:00,20.49,20.57,20.46,20.5,155000.0,20.49,20.57,20.46,20.5,155000.0
2020-06-24 12:10:00,20.51,20.61,20.51,20.61,101000.0,20.51,20.61,20.51,20.61,101000.0
2020-06-24 12:20:00,20.62,20.63,20.55,20.55,137200.0,20.62,20.63,20.55,20.55,137200.0
2020-06-24 12:30:00,20.55,20.55,20.52,20.52,55400.0,20.55,20.55,20.52,20.52,55400.0
2020-06-24 12:40:00,20.54,20.62,20.54,20.6,271150.0,20.54,20.62,20.54,20.6,271150.0
2020-06-24 12:50:00,20.62,20.71,20.62,20.67,155000.0,20.62,20.71,20.62,20.67,155000.0
2020-06-24 13:00:00,20.72,20.72,20.67,20.69,91950.0,20.72,20.72,20.67,20.69,91950.0
2020-06-24 13:10:00,20.72,20.72,20.66,20.67,110700.0,20.72,20.72,20.66,20.67,110700.0
2020-06-24 13:20:00,20.67,20.68,20.65,20.65,258400.0,20.67,20.68,20.65,20.65,258400.0
2020-06-24 13:30:00,20.65,20.7,20.64,20.67,250250.0,20.65,20.7,20.64,20.67,250250.0
2020-06-24 13:40:00,20.67,20.72,20.65,20.66,216150.0,20.67,20.72,20.65,20.66,216150.0
2020-06-24 13:50:00,20.68,20.72,20.68,20.72,110000.0,20.68,20.72,20.68,20.72,110000.0
2020-06-24 14:00:00,20.75,20.81,20.68,20.8,188250.0,20.75,20.81,20.68,20.8,188250.0
2020-06-24 14:10:00,20.77,20.77,20.72,20.72,132900.0,20.77,20.77,20.72,20.72,132900.0
2020-06-24 14:20:00,20.71,20.78,20.69,20.74,88450.0,20.71,20.78,20.69,20.74,88450.0
2020-06-24 14:30:00,20.73,20.78,20.7,20.71,214900.0,20.73,20.78,20.7,20.71,214900.0
2020-06-24 14:40:00,20.73,20.75,20.69,20.7,126350.0,20.73,20.75,20.69,20.7,126350.0
2020-06-24 14:50:00,20.72,20.74,20.69,20.7,146750.0,20.72,20.74,20.69,20.7,146750.0
2020-06-24 15:00:00,20.72,20.84,20.72,20.84,235100.0,20.72,20.84,20.72,20.84,235100.0
2020-06-24 15:10:00,20.84,20.96,20.81,20.96,445500.0,20.84,20.96,20.81,20.96,445500.0
2020-06-24 15:20:00,20.94,20.96,20.9,20.9,599000.0,20.94,20.96,20.9,20.9,599000.0
2020-06-24 15:30:00,20.91,20.94,20.9,20.91,156100.0,20.91,20.94,20.9,20.91,156100.0
2020-06-24 15:40:00,20.95,20.99,20.92,20.99,514150.0,20.95,20.99,20.92,20.99,514150.0
2020-06-24 15:50:00,20.95,21.01,20.93,20.97,1379500.0,20.95,21.01,20.93,20.97,1379500.0
2020-06-25 09:30:00,20.95,21.04,20.81,20.87,307200.0,20.95,21.04,20.81,20.87,307200.0
2020-06-25 09:40:00,20.8,20.83,20.74,20.75,196100.0,20.8,20.83,20.74,20.75,196100.0
2020-06-25 09:50:00,20.86,20.99,20.86,20.99,84250.0,20.86,20.99,20.86,20.99,84250.0
2020-06-25 10:00:00,20.96,21.0,20.85,20.87,145000.0,20.96,21.0,20.85,20.87,145000.0
2020-06-25 10:10:00,20.94,20.97,20.89,20.94,205500.0,20.94,20.97,20.89,20.94,205500.0
2020-06-25 10:20:00,20.97,21.03,20.95,20.96,186000.0,20.97,21.03,20.95,20.96,186000.0
2020-06-25 10:30:00,20.94,20.99,20.92,20.92,180000.0,20.94,20.99,20.92,20.92,180000.0
2020-06-25 10:40:00,20.94,20.94,20.83,20.83,75750.0,20.94,20.94,20.83,20.83,75750.0
2020-06-25 10:50:00,20.84,20.85,20.8,20.82,45000.0,20.84,20.85,20.8,20.82,45000.0
2020-06-25 11:00:00,20.85,20.85,20.76,20.85,124150.0,20.85,20.85,20.76,20.85,124150.0
2020-06-25 11:10:00,20.86,20.93,20.82,20.89,60900.0,20.86,20.93,20.82,20.89,60900.0
2020-06-25 11:20:00,20.88,20.9,20.87,20.9,40000.0,20.88,20.9,20.87,20.9,40000.0
2020-06-25 11:30:00,20.87,20.87,20.79,20.84,50000.0,20.87,20.87,20.79,20.84,50000.0
2020-06-25 11:40:00,20.81,20.86,20.81,20.86,30000.0,20.81,20.86,20.81,20.86,30000.0
2020-06-25 11:50:00,20.86,20.9,20.86,20.87,65000.0,20.86,20.9,20.86,20.87,65000.0
2020-06-25 12:00:00,20.9,20.91,20.88,20.89,51000.0,20.9,20.91,20.88,20.89,51000.0
2020-06-25 12:10:00,20.86,20.9,20.86,20.87,40300.0,20.86,20.9,20.86,20.87,40300.0
2020-06-25 12:20:00,20.86,20.9,20.83,20.83,55000.0,20.86,20.9,20.83,20.83,55000.0
2020-06-25 12:30:00,20.81,20.86,20.81,20.86,39750.0,20.81,20.86,20.81,20.86,39750.0
2020-06-25 12:40:00,20.84,20.88,20.82,20.82,62500.0,20.84,20.88,20.82,20.82,62500.0
2020-06-25 12:50:00,20.81,20.82,20.78,20.78,80000.0,20.81,20.82,20.78,20.78,80000.0
2020-06-25 13:00:00,20.78,20.78,20.73,20.74,60000.0,20.78,20.78,20.73,20.74,60000.0
2020-06-25 13:10:00,20.74,20.75,20.73,20.75,45000.0,20.74,20.75,20.73,20.75,45000.0
2020-06-25 13:20:00,20.78,20.81,20.78,20.78,25000.0,20.78,20.81,20.78,20.78,25000.0
2020-06-25 13:30:00,20.8,20.85,20.78,20.85,50000.0,20.8,20.85,20.78,20.85,50000.0
2020-06-25 13:40:00,20.84,20.84,20.83,20.84,34750.0,20.84,20.84,20.83,20.84,34750.0
2020-06-25 13:50:00,20.85,20.85,20.81,20.81,55000.0,20.85,20.85,20.81,20.81,55000.0
2020-06-25 14:00:00,20.8,20.81,20.75,20.79,188400.0,20.8,20.81,20.75,20.79,188400.0
2020-06-25 14:10:00,20.79,20.81,20.79,20.8,45000.0,20.79,20.81,20.79,20.8,45000.0
2020-06-25 14:20:00,20.79,20.79,20.72,20.75,91450.0,20.79,20.79,20.72,20.75,91450.0
2020-06-25 14:30:00,20.72,20.74,20.66,20.71,234000.0,20.72,20.74,20.66,20.71,234000.0
2020-06-25 14:40:00,20.7,20.76,20.7,20.74,237550.0,20.7,20.76,20.7,20.74,237550.0
2020-06-25 14:50:00,20.74,20.77,20.74,20.76,55900.0,20.74,20.77,20.74,20.76,55900.0
2020-06-25 15:00:00,20.76,20.9,20.76,20.87,239650.0,20.76,20.9,20.76,20.87,239650.0
2020-06-25 15:10:00,20.87,20.9,20.86,20.89,75000.0,20.87,20.9,20.86,20.89,75000.0
2020-06-25 15:20:00,20.9,20.93,20.88,20.92,251250.0,20.9,20.93,20.88,20.92,251250.0
2020-06-25 15:30:00,20.9,20.97,20.9,20.93,242300.0,20.9,20.97,20.9,20.93,242300.0
2020-06-25 15:40:00,20.95,20.97,20.92,20.94,212250.0,20.95,20.97,20.92,20.94,212250.0
2020-06-25 15:50:00,20.95,21.0,20.92,20.98,509200.0,20.95,21.0,20.92,20.98,509200.0
2020-06-26 09:30:00,20.98,20.98,20.89,20.95,349950.0,20.98,20.98,20.89,20.95,349950.0
2020-06-26 09:40:00,20.96,20.96,20.9,20.9,130450.0,20.96,20.96,20.9,20.9,130450.0
2020-06-26 09:50:00,20.87,20.9,20.86,20.88,40000.0,20.87,20.9,20.86,20.88,40000.0
2020-06-26 10:00:00,20.88,20.88,20.74,20.78,151550.0,20.88,20.88,20.74,20.78,151550.0
2020-06-26 10:10:00,20.76,20.77,20.65,20.67,260800.0,20.76,20.77,20.65,20.67,260800.0
2020-06-26 10:20:00,20.66,20.75,20.63,20.72,184500.0,20.66,20.75,20.63,20.72,184500.0
2020-06-26 10:30:00,20.73,20.8,20.66,20.67,106100.0,20.73,20.8,20.66,20.67,106100.0
2020-06-26 10:40:00,20.69,20.75,20.66,20.74,100000.0,20.69,20.75,20.66,20.74,100000.0
2020-06-26 10:50:00,20.72,20.79,20.66,20.75,135700.0,20.72,20.79,20.66,20.75,135700.0
2020-06-26 11:00:00,20.72,20.82,20.7,20.8,175000.0,20.72,20.82,20.7,20.8,175000.0
2020-06-26 11:10:00,20.8,20.8,20.77,20.77,30000.0,20.8,20.8,20.77,20.77,30000.0
2020-06-26 11:20:00,20.82,20.9,20.8,20.9,139900.0,20.82,20.9,20.8,20.9,139900.0
2020-06-26 11:30:00,20.9,20.91,20.84,20.89,70000.0,20.9,20.91,20.84,20.89,70000.0
2020-06-26 11:40:00,20.9,20.93,20.87,20.93,65300.0,20.9,20.93,20.87,20.93,65300.0
2020-06-26 11:50:00,20.95,20.98,20.94,20.94,163250.0,20.95,20.98,20.94,20.94,163250.0
2020-06-26 12:00:00,20.92,20.94,20.85,20.87,161050.0,20.92,20.94,20.85,20.87,161050.0
2020-06-26 12:10:00,20.85,20.85,20.78,20.78,140000.0,20.85,20.85,20.78,20.78,140000.0
2020-06-26 12:20:00,20.78,20.83,20.76,20.82,104950.0,20.78,20.83,20.76,20.82,104950.0
2020-06-26 12:30:00,20.8,20.81,20.75,20.78,80000.0,20.8,20.81,20.75,20.78,80000.0
2020-06-26 12:40:00,20.77,20.77,20.73,20.75,49550.0,20.77,20.77,20.73,20.75,49550.0
2020-06-26 12:50:00,20.74,20.79,20.72,20.79,95000.0,20.74,20.79,20.72,20.79,95000.0
2020-06-26 13:00:00,20.78,20.85,20.77,20.85,65000.0,20.78,20.85,20.77,20.85,65000.0
2020-06-26 13:10:00,20.85,20.86,20.83,20.84,47700.0,20.85,20.86,20.83,20.84,47700.0
2020-06-26 13:20:00,20.84,20.85,20.81,20.81,70050.0,20.84,20.85,20.81,20.81,70050.0
2020-06-26 13:30:00,20.81,20.81,20.75,20.75,70050.0,20.81,20.81,20.75,20.75,70050.0
2020-06-26 13:40:00,20.79,20.79,20.75,20.79,25000.0,20.79,20.79,20.75,20.79,25000.0
2020-06-26 13:50:00,20.79,20.79,20.75,20.75,75150.0,20.79,20.79,20.75,20.75,75150.0
2020-06-26 14:00:00,20.71,20.77,20.71,20.74,83500.0,20.71,20.77,20.71,20.74,83500.0
2020-06-26 14:10:00,20.74,20.75,20.68,20.72,145000.0,20.74,20.75,20.68,20.72,145000.0
2020-06-26 14:20:00,20.71,20.71,20.65,20.65,86500.0,20.71,20.71,20.65,20.65,86500.0
2020-06-26 14:30:00,20.65,20.65,20.62,20.63,215000.0,20.65,20.65,20.62,20.63,215000.0
2020-06-26 14:40:00,20.65,20.65,20.6,20.6,181900.0,20.65,20.65,20.6,20.6,181900.0
2020-06-26 14:50:00,20.63,20.65,20.59,20.65,55000.0,20.63,20.65,20.59,20.65,55000.0
2020-06-26 15:00:00,20.66,20.69,20.65,20.67,124650.0,20.66,20.69,20.65,20.67,124650.0
2020-06-26 15:10:00,20.67,20.7,20.65,20.65,95900.0,20.67,20.7,20.65,20.65,95900.0
2020-06-26 15:20:00,20.65,20.66,20.62,20.64,109550.0,20.65,20.66,20.62,20.64,109550.0
2020-06-26 15:30:00,20.64,20.65,20.59,20.62,195850.0,20.64,20.65,20.59,20.62,195850.0
2020-06-26 15:40:00,20.63,20.75,20.63,20.73,393450.0,20.63,20.75,20.63,20.73,393450.0
2020-06-26 15:50:00,20.66,20.71,20.62,20.62,959600.0,20.66,20.71,20.62,20.62,959600.0
2020-06-29 09:30:00,20.7,20.77,20.63,20.7,282650.0,20.7,20.77,20.63,20.7,282650.0
2020-06-29 09:40:00,20.69,20.69,20.51,20.55,365800.0,20.69,20.69,20.51,20.55,365800.0
2020-06-29 09:50:00,20.52,20.56,20.42,20.55,312450.0,20.52,20.56,20.42,20.55,312450.0
2020-06-29 10:00:00,20.58,20.69,20.58,20.69,192400.0,20.58,20.69,20.58,20.69,192400.0
2020-06-29 10:10:00,20.69,20.79,20.67,20.78,237800.0,20.69,20.79,20.67,20.78,237800.0
2020-06-29 10:20:00,20.8,20.86,20.77,20.86,152700.0,20.8,20.86,20.77,20.86,152700.0
2020-06-29 10:30:00,20.84,20.87,20.8,20.87,164050.0,20.84,20.87,20.8,20.87,164050.0
2020-06-29 10:40:00,20.86,20.89,20.84,20.87,206950.0,20.86,20.89,20.84,20.87,206950.0
2020-06-29 10:50:00,20.89,20.9,20.82,20.82,114100.0,20.89,20.9,20.82,20.82,114100.0
2020-06-29 11:00:00,20.84,20.84,20.73,20.73,45000.0,20.84,20.84,20.73,20.73,45000.0
2020-06-29 11:10:00,20.75,20.75,20.72,20.74,80000.0,20.75,20.75,20.72,20.74,80000.0
2020-06-29 11:20:00,20.8,20.83,20.8,20.83,25000.0,20.8,20.83,20.8,20.83,25000.0
2020-06-29 11:30:00,20.82,20.86,20.8,20.86,40000.0,20.82,20.86,20.8,20.86,40000.0
2020-06-29 11:40:00,20.87,20.89,20.87,20.88,68100.0,20.87,20.89,20.87,20.88,68100.0
2020-06-29 11:50:00,20.9,20.9,20.89,20.9,76700.0,20.9,20.9,20.89,20.9,76700.0
2020-06-29 12:00:00,20.9,20.92,20.9,20.92,61700.0,20.9,20.92,20.9,20.92,61700.0
2020-06-29 12:10:00,20.89,20.9,20.88,20.9,25000.0,20.89,20.9,20.88,20.9,25000.0
2020-06-29 12:20:00,20.92,20.96,20.9,20.95,199550.0,20.92,20.96,20.9,20.95,199550.0
2020-06-29 12:30:00,20.96,21.07,20.96,21.07,1484550.0,20.96,21.07,20.96,21.07,1484550.0
2020-06-29 12:40:00,21.06,21.09,21.04,21.06,464700.0,21.06,21.09,21.04,21.06,464700.0
2020-06-29 12:50:00,21.07,21.11,21.07,21.08,327050.0,21.07,21.11,21.07,21.08,327050.0
2020-06-29 13:00:00,21.08,21.08,21.04,21.05,144900.0,21.08,21.08,21.04,21.05,144900.0
2020-06-29 13:10:00,21.05,21.05,21.02,21.04,140400.0,21.05,21.05,21.02,21.04,140400.0
2020-06-29 13:20:00,21.04,21.07,21.04,21.07,85050.0,21.04,21.07,21.04,21.07,85050.0
2020-06-29 13:30:00,21.08,21.15,21.07,21.15,260650.0,21.08,21.15,21.07,21.15,260650.0
2020-06-29 13:40:00,21.14,21.15,21.08,21.14,60000.0,21.14,21.15,21.08,21.14,60000.0
2020-06-29 13:50:00,21.13,21.13,21.06,21.06,65000.0,21.13,21.13,21.06,21.06,65000.0
2020-06-29 14:00:00,21.06,21.07,21.03,21.03,122750.0,21.06,21.07,21.03,21.03,122750.0
2020-06-29 14:10:00,21.04,21.05,21.02,21.04,68250.0,21.04,21.05,21.02,21.04,68250.0
2020-06-29 14:20:00,21.02,21.02,20.95,20.96,100050.0,21.02,21.02,20.95,20.96,100050.0
2020-06-29 14:30:00,20.96,20.97,20.94,20.96,57500.0,20.96,20.97,20.94,20.96,57500.0
2020-06-29 14:40:00,20.98,20.98,20.89,20.89,56300.0,20.98,20.98,20.89,20.89,56300.0
2020-06-29 14:50:00,20.88,20.91,20.87,20.88,96850.0,20.88,20.91,20.87,20.88,96850.0
2020-06-29 15:00:00,20.9,20.9,20.79,20.79,179300.0,20.9,20.9,20.79,20.79,179300.0
2020-06-29 15:10:00,20.79,20.83,20.78,20.82,57650.0,20.79,20.83,20.78,20.82,57650.0
2020-06-29 15:20:00,20.85,20.87,20.82,20.82,71000.0,20.85,20.87,20.82,20.82,71000.0
2020-06-29 15:30:00,20.86,20.91,20.86,20.89,84450.0,20.86,20.91,20.86,20.89,84450.0
2020-06-29 15:40:00,20.88,20.88,20.8,20.84,229850.0,20.88,20.88,20.8,20.84,229850.0
2020-06-29 15:50:00,20.84,20.94,20.84,20.94,383000.0,20.84,20.94,20.84,20.94,383000.0
2020-06-30 09:30:00,20.98,21.02,20.9,20.9,327250.0,20.98,21.02,20.9,20.9,327250.0
2020-06-30 09:40:00,20.96,21.0,20.9,20.94,176700.0,20.96,21.0,20.9,20.94,176700.0
2020-06-30 09:50:00,20.93,20.96,20.9,20.93,90000.0,20.93,20.96,20.9,20.93,90000.0
2020-06-30 10:00:00,20.93,20.95,20.9,20.92,170450.0,20.93,20.95,20.9,20.92,170450.0
2020-06-30 10:10:00,20.96,20.96,20.88,20.91,151050.0,20.96,20.96,20.88,20.91,151050.0
2020-06-30 10:20:00,20.92,20.95,20.91,20.91,156800.0,20.92,20.95,20.91,20.91,156800.0
2020-06-30 10:30:00,20.88,20.89,20.86,20.89,111600.0,20.88,20.89,20.86,20.89,111600.0
2020-06-30 10:40:00,20.9,20.9,20.86,20.88,156250.0,20.9,20.9,20.86,20.88,156250.0
2020-06-30 10:50:00,20.92,20.93,20.92,20.93,90000.0,20.92,20.93,20.92,20.93,90000.0
2020-06-30 11:00:00,20.97,21.01,20.93,21.01,262150.0,20.97,21.01,20.93,21.01,262150.0
2020-06-30 11:10:00,21.0,21.0,20.96,20.97,111450.0,21.0,21.0,20.96,20.97,111450.0
2020-06-30 11:20:00,20.97,20.99,20.92,20.92,70300.0,20.97,20.99,20.92,20.92,70300.0
2020-06-30 11:30:00,20.94,20.94,20.89,20.91,88500.0,20.94,20.94,20.89,20.91,88500.0
2020-06-30 11:40:00,20.91,20.92,20.81,20.81,199450.0,20.91,20.92,20.81,20.81,199450.0
2020-06-30 11:50:00,20.82,20.87,20.8,20.87,70100.0,20.82,20.87,20.8,20.87,70100.0
2020-06-30 12:00:00,20.87,20.92,20.87,20.9,85100.0,20.87,20.92,20.87,20.9,85100.0
2020-06-30 12:10:00,20.91,20.92,20.9,20.9,71100.0,20.91,20.92,20.9,20.9,71100.0
2020-06-30 12:20:00,20.9,20.9,20.86,20.87,70200.0,20.9,20.9,20.86,20.87,70200.0
2020-06-30 12:30:00,20.88,20.9,20.88,20.9,145350.0,20.88,20.9,20.88,20.9,145350.0
2020-06-30 12:40:00,20.89,20.9,20.86,20.9,81350.0,20.89,20.9,20.86,20.9,81350.0
2020-06-30 12:50:00,20.86,20.87,20.86,20.87,50150.0,20.86,20.87,20.86,20.87,50150.0
2020-06-30 13:00:00,20.88,20.89,20.83,20.83,45150.0,20.88,20.89,20.83,20.83,45150.0
2020-06-30 13:10:00,20.84,20.84,20.78,20.8,82650.0,20.84,20.84,20.78,20.8,82650.0
2020-06-30 13:20:00,20.82,20.84,20.78,20.84,92050.0,20.82,20.84,20.78,20.84,92050.0
2020-06-30 13:30:00,20.87,20.87,20.84,20.86,38500.0,20.87,20.87,20.84,20.86,38500.0
2020-06-30 13:40:00,20.84,20.84,20.83,20.83,20800.0,20.84,20.84,20.83,20.83,20800.0
2020-06-30 13:50:00,20.86,20.86,20.84,20.84,82650.0,20.86,20.86,20.84,20.84,82650.0
2020-06-30 14:00:00,20.84,20.87,20.84,20.85,67200.0,20.84,20.87,20.84,20.85,67200.0
2020-06-30 14:10:00,20.84,20.85,20.83,20.83,19350.0,20.84,20.85,20.83,20.83,19350.0
2020-06-30 14:20:00,20.83,20.85,20.83,20.85,35000.0,20.83,20.85,20.83,20.85,35000.0
2020-06-30 14:30:00,20.85,20.86,20.75,20.77,317550.0,20.85,20.86,20.75,20.77,317550.0
2020-06-30 14:40:00,20.76,20.79,20.76,20.78,130550.0,20.76,20.79,20.76,20.78,130550.0
2020-06-30 14:50:00,20.78,20.78,20.74,20.75,115400.0,20.78,20.78,20.74,20.75,115400.0
2020-06-30 15:00:00,20.75,20.75,20.69,20.71,103400.0,20.75,20.75,20.69,20.71,103400.0
2020-06-30 15:10:00,20.71,20.8,20.71,20.78,166200.0,20.71,20.8,20.71,20.78,166200.0
2020-06-30 15:20:00,20.79,20.88,20.79,20.87,263500.0,20.79,20.88,20.79,20.87,263500.0
2020-06-30 15:30:00,20.87,20.97,20.87,20.96,263650.0,20.87,20.97,20.87,20.96,263650.0
2020-06-30 15:40:00,20.97,21.02,20.96,20.99,468300.0,20.97,21.02,20.96,20.99,468300.0
2020-06-30 15:50:00,21.0,21.13,20.99,21.05,1912250.0,21.0,21.13,20.99,21.05,1912250.0
2020-07-01 09:30:00,21.08,21.2,21.0,21.1,330500.0,21.08,21.2,21.0,21.1,330500.0
2020-07-01 09:40:00,21.14,21.16,21.05,21.05,255000.0,21.14,21.16,21.05,21.05,255000.0
2020-07-01 09:50:00,21.04,21.04,20.96,21.0,60500.0,21.04,21.04,20.96,21.0,60500.0
2020-07-01 10:00:00,21.08,21.09,21.01,21.08,76650.0,21.08,21.09,21.01,21.08,76650.0
2020-07-01 10:10:00,21.07,21.14,21.07,21.1,246300.0,21.07,21.14,21.07,21.1,246300.0
2020-07-01 10:20:00,21.15,21.18,21.06,21.13,210000.0,21.15,21.18,21.06,21.13,210000.0
2020-07-01 10:30:00,21.14,21.17,21.14,21.16,87500.0,21.14,21.17,21.14,21.16,87500.0
2020-07-01 10:40:00,21.16,21.18,21.1,21.1,112900.0,21.16,21.18,21.1,21.1,112900.0
2020-07-01 10:50:00,21.08,21.14,21.08,21.13,78250.0,21.08,21.14,21.08,21.13,78250.0
2020-07-01 11:00:00,21.1,21.12,21.07,21.11,65100.0,21.1,21.12,21.07,21.11,65100.0
2020-07-01 11:10:00,21.08,21.12,21.08,21.09,55000.0,21.08,21.12,21.08,21.09,55000.0
2020-07-01 11:20:00,21.09,21.11,21.04,21.04,103100.0,21.09,21.11,21.04,21.04,103100.0
2020-07-01 11:30:00,21.07,21.1,21.05,21.07,90000.0,21.07,21.1,21.05,21.07,90000.0
2020-07-01 11:40:00,21.07,21.11,21.06,21.09,50250.0,21.07,21.11,21.06,21.09,50250.0
2020-07-01 11:50:00,21.11,21.19,21.11,21.19,151650.0,21.11,21.19,21.11,21.19,151650.0
2020-07-01 12:00:00,21.19,21.2,21.16,21.18,128950.0,21.19,21.2,21.16,21.18,128950.0
2020-07-01 12:10:00,21.17,21.19,21.16,21.17,207750.0,21.17,21.19,21.16,21.17,207750.0
2020-07-01 12:20:00,21.17,21.19,21.16,21.17,160450.0,21.17,21.19,21.16,21.17,160450.0
2020-07-01 12:30:00,21.16,21.19,21.16,21.18,267200.0,21.16,21.19,21.16,21.18,267200.0
2020-07-01 12:40:00,21.18,21.18,21.16,21.17,107150.0,21.18,21.18,21.16,21.17,107150.0
2020-07-01 12:50:00,21.16,21.17,21.11,21.17,193100.0,21.16,21.17,21.11,21.17,193100.0
2020-07-01 13:00:00,21.16,21.24,21.15,21.24,243800.0,21.16,21.24,21.15,21.24,243800.0
2020-07-01 13:10:00,21.23,21.32,21.21,21.31,204650.0,21.23,21.32,21.21,21.31,204650.0
2020-07-01 13:20:00,21.32,21.34,21.28,21.29,254100.0,21.32,21.34,21.28,21.29,254100.0
2020-07-01 13:30:00,21.3,21.36,21.3,21.34,145050.0,21.3,21.36,21.3,21.34,145050.0
2020-07-01 13:40:00,21.35,21.36,21.31,21.34,145950.0,21.35,21.36,21.31,21.34,145950.0
2020-07-01 13:50:00,21.36,21.37,21.34,21.36,125000.0,21.36,21.37,21.34,21.36,125000.0
2020-07-01 14:00:00,21.36,21.38,21.33,21.35,191600.0,21.36,21.38,21.33,21.35,191600.0
2020-07-01 14:10:00,21.34,21.38,21.33,21.38,48550.0,21.34,21.38,21.33,21.38,48550.0
2020-07-01 14:20:00,21.37,21.4,21.36,21.39,200100.0,21.37,21.4,21.36,21.39,200100.0
2020-07-01 14:30:00,21.38,21.39,21.33,21.35,142800.0,21.38,21.39,21.33,21.35,142800.0
2020-07-01 14:40:00,21.36,21.36,21.29,21.29,120950.0,21.36,21.36,21.29,21.29,120950.0
2020-07-01 14:50:00,21.29,21.29,21.26,21.29,90000.0,21.29,21.29,21.26,21.29,90000.0
2020-07-01 15:00:00,21.31,21.38,21.31,21.38,323800.0,21.31,21.38,21.31,21.38,323800.0
2020-07-01 15:10:00,21.39,21.39,21.34,21.34,130000.0,21.39,21.39,21.34,21.34,130000.0
2020-07-01 15:20:00,21.37,21.42,21.36,21.42,164050.0,21.37,21.42,21.36,21.42,164050.0
2020-07-01 15:30:00,21.42,21.45,21.41,21.43,279800.0,21.42,21.45,21.41,21.43,279800.0
2020-07-01 15:40:00,21.44,21.47,21.44,21.47,482000.0,21.44,21.47,21.44,21.47,482000.0
2020-07-01 15:50:00,21.46,21.47,21.36,21.38,531700.0,21.46,21.47,21.36,21.38,531700.0
2020-07-02 09:30:00,21.62,21.69,21.48,21.49,440250.0,21.62,21.69,21.48,21.49,440250.0
2020-07-02 09:40:00,21.53,21.63,21.46,21.52,282700.0,21.53,21.63,21.46,21.52,282700.0
2020-07-02 09:50:00,21.57,21.57,21.4,21.42,323150.0,21.57,21.57,21.4,21.42,323150.0
2020-07-02 10:00:00,21.41,21.56,21.4,21.56,232600.0,21.41,21.56,21.4,21.56,232600.0
2020-07-02 10:10:00,21.57,21.62,21.55,21.6,216100.0,21.57,21.62,21.55,21.6,216100.0
2020-07-02 10:20:00,21.6,21.64,21.52,21.52,377800.0,21.6,21.64,21.52,21.52,377800.0
2020-07-02 10:30:00,21.52,21.55,21.48,21.48,182150.0,21.52,21.55,21.48,21.48,182150.0
2020-07-02 10:40:00,21.49,21.57,21.49,21.51,106400.0,21.49,21.57,21.49,21.51,106400.0
2020-07-02 10:50:00,21.5,21.5,21.36,21.37,97500.0,21.5,21.5,21.36,21.37,97500.0
2020-07-02 11:00:00,21.37,21.37,21.28,21.3,201350.0,21.37,21.37,21.28,21.3,201350.0
2020-07-02 11:10:00,21.29,21.38,21.26,21.3,249800.0,21.29,21.38,21.26,21.3,249800.0
2020-07-02 11:20:00,21.35,21.35,21.31,21.32,40000.0,21.35,21.35,21.31,21.32,40000.0
2020-07-02 11:30:00,21.28,21.32,21.27,21.27,30000.0,21.28,21.32,21.27,21.27,30000.0
2020-07-02 11:40:00,21.27,21.38,21.26,21.36,101250.0,21.27,21.38,21.26,21.36,101250.0
2020-07-02 11:50:00,21.39,21.4,21.38,21.38,25000.0,21.39,21.4,21.38,21.38,25000.0
2020-07-02 12:00:00,21.34,21.34,21.27,21.32,73250.0,21.34,21.34,21.27,21.32,73250.0
2020-07-02 12:10:00,21.34,21.35,21.33,21.35,39800.0,21.34,21.35,21.33,21.35,39800.0
2020-07-02 12:20:00,21.35,21.36,21.34,21.34,55000.0,21.35,21.36,21.34,21.34,55000.0
2020-07-02 12:30:00,21.32,21.32,21.25,21.25,164250.0,21.32,21.32,21.25,21.25,164250.0
2020-07-02 12:40:00,21.25,21.29,21.25,21.28,60000.0,21.25,21.29,21.25,21.28,60000.0
2020-07-02 12:50:00,21.31,21.31,21.25,21.27,80000.0,21.31,21.31,21.25,21.27,80000.0
2020-07-02 13:00:00,21.26,21.28,21.26,21.28,20000.0,21.26,21.28,21.26,21.28,20000.0
2020-07-02 13:10:00,21.27,21.28,21.22,21.24,142000.0,21.27,21.28,21.22,21.24,142000.0
2020-07-02 13:20:00,21.25,21.27,21.24,21.25,75250.0,21.25,21.27,21.24,21.25,75250.0
2020-07-02 13:30:00,21.25,21.26,21.18,21.21,147200.0,21.25,21.26,21.18,21.21,147200.0
2020-07-02 13:40:00,21.2,21.26,21.2,21.23,72000.0,21.2,21.26,21.2,21.23,72000.0
2020-07-02 13:50:00,21.23,21.25,21.19,21.19,69250.0,21.23,21.25,21.19,21.19,69250.0
2020-07-02 14:00:00,21.19,21.21,21.18,21.2,116600.0,21.19,21.21,21.18,21.2,116600.0
2020-07-02 14:10:00,21.2,21.22,21.19,21.22,70000.0,21.2,21.22,21.19,21.22,70000.0
2020-07-02 14:20:00,21.21,21.26,21.21,21.25,141050.0,21.21,21.26,21.21,21.25,141050.0
2020-07-02 14:30:00,21.26,21.27,21.22,21.23,125050.0,21.26,21.27,21.22,21.23,125050.0
2020-07-02 14:40:00,21.22,21.22,21.18,21.2,72700.0,21.22,21.22,21.18,21.2,72700.0
2020-07-02 14:50:00,21.22,21.23,21.18,21.21,70000.0,21.22,21.23,21.18,21.21,70000.0
2020-07-02 15:00:00,21.21,21.21,21.19,21.19,40000.0,21.21,21.21,21.19,21.19,40000.0
2020-07-02 15:10:00,21.17,21.17,21.13,21.17,142500.0,21.17,21.17,21.13,21.17,142500.0
2020-07-02 15:20:00,21.18,21.25,21.18,21.23,75000.0,21.18,21.25,21.18,21.23,75000.0
2020-07-02 15:30:00,21.23,21.26,21.2,21.21,175000.0,21.23,21.26,21.2,21.21,175000.0
2020-07-02 15:40:00,21.2,21.2,21.14,21.14,344250.0,21.2,21.2,21.14,21.14,344250.0
2020-07-02 15:50:00,21.14,21.15,21.06,21.11,921650.0,21.14,21.15,21.06,21.11,921650.0
2020-07-06 09:30:00,21.33,21.35,21.26,21.26,564050.0,21.33,21.35,21.26,21.26,564050.0
2020-07-06 09:40:00,21.29,21.32,21.23,21.28,360900.0,21.29,21.32,21.23,21.28,360900.0
2020-07-06 09:50:00,21.28,21.56,21.28,21.56,406700.0,21.28,21.56,21.28,21.56,406700.0
2020-07-06 10:00:00,21.52,21.6,21.44,21.48,227500.0,21.52,21.6,21.44,21.48,227500.0
2020-07-06 10:10:00,21.48,21.6,21.48,21.52,153650.0,21.48,21.6,21.48,21.52,153650.0
2020-07-06 10:20:00,21.53,21.56,21.51,21.54,180000.0,21.53,21.56,21.51,21.54,180000.0
2020-07-06 10:30:00,21.55,21.68,21.54,21.66,453850.0,21.55,21.68,21.54,21.66,453850.0
2020-07-06 10:40:00,21.67,21.81,21.65,21.81,605750.0,21.67,21.81,21.65,21.81,605750.0
2020-07-06 10:50:00,21.82,22.03,21.81,22.03,1553750.0,21.82,22.03,21.81,22.03,1553750.0
2020-07-06 11:00:00,22.01,22.12,22.01,22.09,768950.0,22.01,22.12,22.01,22.09,768950.0
2020-07-06 11:10:00,22.1,22.21,22.09,22.2,724650.0,22.1,22.21,22.09,22.2,724650.0
2020-07-06 11:20:00,22.2,22.21,22.05,22.09,964700.0,22.2,22.21,22.05,22.09,964700.0
2020-07-06 11:30:00,22.06,22.16,22.04,22.11,759600.0,22.06,22.16,22.04,22.11,759600.0
2020-07-06 11:40:00,22.13,22.2,22.12,22.17,901900.0,22.13,22.2,22.12,22.17,901900.0
2020-07-06 11:50:00,22.18,22.18,22.08,22.1,268150.0,22.18,22.18,22.08,22.1,268150.0
2020-07-06 12:00:00,22.1,22.14,22.1,22.12,120200.0,22.1,22.14,22.1,22.12,120200.0
2020-07-06 12:10:00,22.13,22.22,22.13,22.15,262950.0,22.13,22.22,22.13,22.15,262950.0
2020-07-06 12:20:00,22.17,22.22,22.16,22.22,276300.0,22.17,22.22,22.16,22.22,276300.0
2020-07-06 12:30:00,22.23,22.24,22.2,22.23,281600.0,22.23,22.24,22.2,22.23,281600.0
2020-07-06 12:40:00,22.23,22.31,22.22,22.29,287100.0,22.23,22.31,22.22,22.29,287100.0
2020-07-06 12:50:00,22.3,22.34,22.29,22.33,117300.0,22.3,22.34,22.29,22.33,117300.0
2020-07-06 13:00:00,22.34,22.38,22.29,22.29,501950.0,22.34,22.38,22.29,22.29,501950.0
2020-07-06 13:10:00,22.29,22.3,22.22,22.22,241250.0,22.29,22.3,22.22,22.22,241250.0
2020-07-06 13:20:00,22.21,22.26,22.19,22.26,240700.0,22.21,22.26,22.19,22.26,240700.0
2020-07-06 13:30:00,22.27,22.28,22.24,22.25,145200.0,22.27,22.28,22.24,22.25,145200.0
2020-07-06 13:40:00,22.27,22.3,22.24,22.26,202500.0,22.27,22.3,22.24,22.26,202500.0
2020-07-06 13:50:00,22.26,22.27,22.2,22.27,228850.0,22.26,22.27,22.2,22.27,228850.0
2020-07-06 14:00:00,22.27,22.3,22.25,22.29,282900.0,22.27,22.3,22.25,22.29,282900.0
2020-07-06 14:10:00,22.29,22.32,22.21,22.22,422750.0,22.29,22.32,22.21,22.22,422750.0
2020-07-06 14:20:00,22.21,22.29,22.17,22.29,205600.0,22.21,22.29,22.17,22.29,205600.0
2020-07-06 14:30:00,22.3,22.35,22.3,22.34,206300.0,22.3,22.35,22.3,22.34,206300.0
2020-07-06 14:40:00,22.34,22.39,22.34,22.36,240300.0,22.34,22.39,22.34,22.36,240300.0
2020-07-06 14:50:00,22.36,22.51,22.36,22.49,783900.0,22.36,22.51,22.36,22.49,783900.0
2020-07-06 15:00:00,22.49,22.53,22.43,22.49,547400.0,22.49,22.53,22.43,22.49,547400.0
2020-07-06 15:10:00,22.5,22.51,22.47,22.51,399500.0,22.5,22.51,22.47,22.51,399500.0
2020-07-06 15:20:00,22.53,22.57,22.51,22.51,312950.0,22.53,22.57,22.51,22.51,312950.0
2020-07-06 15:30:00,22.5,22.5,22.43,22.47,466900.0,22.5,22.5,22.43,22.47,466900.0
2020-07-06 15:40:00,22.44,22.59,22.44,22.59,494200.0,22.44,22.59,22.44,22.59,494200.0
2020-07-06 15:50:00,22.54,22.55,22.47,22.52,1100950.0,22.54,22.55,22.47,22.52,1100950.0
2020-07-07 09:30:00,22.39,22.62,22.38,22.45,666050.0,22.39,22.62,22.38,22.45,666050.0
2020-07-07 09:40:00,22.48,22.63,22.39,22.63,229400.0,22.48,22.63,22.39,22.63,229400.0
2020-07-07 09:50:00,22.65,22.68,22.61,22.65,327800.0,22.65,22.68,22.61,22.65,327800.0
2020-07-07 10:00:00,22.63,22.71,22.52,22.53,299450.0,22.63,22.71,22.52,22.53,299450.0
2020-07-07 10:10:00,22.57,22.79,22.56,22.74,403000.0,22.57,22.79,22.56,22.74,403000.0
2020-07-07 10:20:00,22.78,22.91,22.74,22.84,392050.0,22.78,22.91,22.74,22.84,392050.0
2020-07-07 10:30:00,22.86,22.89,22.75,22.76,229200.0,22.86,22.89,22.75,22.76,229200.0
2020-07-07 10:40:00,22.75,22.81,22.73,22.78,267700.0,22.75,22.81,22.73,22.78,267700.0
2020-07-07 10:50:00,22.76,22.84,22.76,22.8,225150.0,22.76,22.84,22.76,22.8,225150.0
2020-07-07 11:00:00,22.8,22.8,22.69,22.77,256700.0,22.8,22.8,22.69,22.77,256700.0
2020-07-07 11:10:00,22.8,22.82,22.74,22.8,123550.0,22.8,22.82,22.74,22.8,123550.0
2020-07-07 11:20:00,22.79,22.79,22.58,22.58,305900.0,22.79,22.79,22.58,22.58,305900.0
2020-07-07 11:30:00,22.6,22.61,22.51,22.51,271800.0,22.6,22.61,22.51,22.51,271800.0
2020-07-07 11:40:00,22.53,22.62,22.53,22.62,162450.0,22.53,22.62,22.53,22.62,162450.0
2020-07-07 11:50:00,22.63,22.67,22.59,22.59,183600.0,22.63,22.67,22.59,22.59,183600.0
2020-07-07 12:00:00,22.56,22.58,22.5,22.5,276150.0,22.56,22.58,22.5,22.5,276150.0
2020-07-07 12:10:00,22.5,22.51,22.38,22.41,364950.0,22.5,22.51,22.38,22.41,364950.0
2020-07-07 12:20:00,22.41,22.41,22.3,22.32,177500.0,22.41,22.41,22.3,22.32,177500.0
2020-07-07 12:30:00,22.32,22.39,22.31,22.38,223400.0,22.32,22.39,22.31,22.38,223400.0
2020-07-07 12:40:00,22.38,22.41,22.34,22.39,212500.0,22.38,22.41,22.34,22.39,212500.0
2020-07-07 12:50:00,22.37,22.41,22.37,22.4,223100.0,22.37,22.41,22.37,22.4,223100.0
2020-07-07 13:00:00,22.41,22.5,22.41,22.44,137200.0,22.41,22.5,22.41,22.44,137200.0
2020-07-07 13:10:00,22.42,22.43,22.4,22.43,70000.0,22.42,22.43,22.4,22.43,70000.0
2020-07-07 13:20:00,22.44,22.47,22.44,22.45,60000.0,22.44,22.47,22.44,22.45,60000.0
2020-07-07 13:30:00,22.43,22.46,22.43,22.45,59050.0,22.43,22.46,22.43,22.45,59050.0
2020-07-07 13:40:00,22.45,22.49,22.45,22.47,82200.0,22.45,22.49,22.45,22.47,82200.0
2020-07-07 13:50:00,22.48,22.49,22.39,22.41,206150.0,22.48,22.49,22.39,22.41,206150.0
2020-07-07 14:00:00,22.41,22.41,22.35,22.39,110200.0,22.41,22.41,22.35,22.39,110200.0
2020-07-07 14:10:00,22.4,22.43,22.36,22.36,105000.0,22.4,22.43,22.36,22.36,105000.0
2020-07-07 14:20:00,22.37,22.37,22.32,22.32,133150.0,22.37,22.37,22.32,22.32,133150.0
2020-07-07 14:30:00,22.31,22.31,22.19,22.2,203450.0,22.31,22.31,22.19,22.2,203450.0
2020-07-07 14:40:00,22.19,22.22,22.18,22.21,196100.0,22.19,22.22,22.18,22.21,196100.0
2020-07-07 14:50:00,22.22,22.29,22.2,22.29,218200.0,22.22,22.29,22.2,22.29,218200.0
2020-07-07 15:00:00,22.29,22.3,22.22,22.22,130050.0,22.29,22.3,22.22,22.22,130050.0
2020-07-07 15:10:00,22.21,22.22,22.14,22.16,193500.0,22.21,22.22,22.14,22.16,193500.0
2020-07-07 15:20:00,22.16,22.17,22.14,22.15,291000.0,22.16,22.17,22.14,22.15,291000.0
2020-07-07 15:30:00,22.15,22.27,22.15,22.25,195050.0,22.15,22.27,22.15,22.25,195050.0
2020-07-07 15:40:00,22.27,22.28,22.15,22.17,1269300.0,22.27,22.28,22.15,22.17,1269300.0
2020-07-07 15:50:00,22.15,22.22,22.1,22.2,1044800.0,22.15,22.22,22.1,22.2,1044800.0
2020-07-08 09:30:00,22.38,22.54,22.3,22.44,303900.0,22.38,22.54,22.3,22.44,303900.0
2020-07-08 09:40:00,22.43,22.54,22.38,22.54,222900.0,22.43,22.54,22.38,22.54,222900.0
2020-07-08 09:50:00,22.48,22.66,22.46,22.64,496400.0,22.48,22.66,22.46,22.64,496400.0
2020-07-08 10:00:00,22.64,22.66,22.52,22.54,224800.0,22.64,22.66,22.52,22.54,224800.0
2020-07-08 10:10:00,22.55,22.57,22.49,22.49,141150.0,22.55,22.57,22.49,22.49,141150.0
2020-07-08 10:20:00,22.47,22.55,22.47,22.51,142500.0,22.47,22.55,22.47,22.51,142500.0
2020-07-08 10:30:00,22.52,22.6,22.52,22.59,147450.0,22.52,22.6,22.52,22.59,147450.0
2020-07-08 10:40:00,22.61,22.65,22.57,22.61,149650.0,22.61,22.65,22.57,22.61,149650.0
2020-07-08 10:50:00,22.6,22.62,22.57,22.61,97550.0,22.6,22.62,22.57,22.61,97550.0
2020-07-08 11:00:00,22.61,22.61,22.47,22.49,271500.0,22.61,22.61,22.47,22.49,271500.0
2020-07-08 11:10:00,22.5,22.51,22.43,22.43,140350.0,22.5,22.51,22.43,22.43,140350.0
2020-07-08 11:20:00,22.4,22.41,22.28,22.37,372500.0,22.4,22.41,22.28,22.37,372500.0
2020-07-08 11:30:00,22.37,22.5,22.37,22.5,107900.0,22.37,22.5,22.37,22.5,107900.0
2020-07-08 11:40:00,22.48,22.5,22.4,22.4,136750.0,22.48,22.5,22.4,22.4,136750.0
2020-07-08 11:50:00,22.38,22.44,22.38,22.42,55000.0,22.38,22.44,22.38,22.42,55000.0
2020-07-08 12:00:00,22.42,22.42,22.36,22.36,84550.0,22.42,22.42,22.36,22.36,84550.0
2020-07-08 12:10:00,22.37,22.38,22.29,22.36,125500.0,22.37,22.38,22.29,22.36,125500.0
2020-07-08 12:20:00,22.36,22.37,22.35,22.37,25000.0,22.36,22.37,22.35,22.37,25000.0
2020-07-08 12:30:00,22.37,22.38,22.36,22.37,30000.0,22.37,22.38,22.36,22.37,30000.0
2020-07-08 12:40:00,22.36,22.36,22.33,22.34,50000.0,22.36,22.36,22.33,22.34,50000.0
2020-07-08 12:50:00,22.35,22.37,22.33,22.36,68800.0,22.35,22.37,22.33,22.36,68800.0
2020-07-08 13:00:00,22.36,22.37,22.35,22.36,50000.0,22.36,22.37,22.35,22.36,50000.0
2020-07-08 13:10:00,22.36,22.36,22.35,22.36,35000.0,22.36,22.36,22.35,22.36,35000.0
2020-07-08 13:20:00,22.35,22.35,22.27,22.27,138700.0,22.35,22.35,22.27,22.27,138700.0
2020-07-08 13:30:00,22.27,22.3,22.26,22.3,87500.0,22.27,22.3,22.26,22.3,87500.0
2020-07-08 13:40:00,22.3,22.32,22.3,22.32,72900.0,22.3,22.32,22.3,22.32,72900.0
2020-07-08 13:50:00,22.29,22.32,22.22,22.22,113500.0,22.29,22.32,22.22,22.22,113500.0
2020-07-08 14:00:00,22.23,22.25,22.17,22.2,75000.0,22.23,22.25,22.17,22.2,75000.0
2020-07-08 14:10:00,22.19,22.25,22.19,22.24,80000.0,22.19,22.25,22.19,22.24,80000.0
2020-07-08 14:20:00,22.23,22.27,22.23,22.26,123250.0,22.23,22.27,22.23,22.26,123250.0
2020-07-08 14:30:00,22.26,22.27,22.23,22.25,110550.0,22.26,22.27,22.23,22.25,110550.0
2020-07-08 14:40:00,22.25,22.25,22.18,22.18,140050.0,22.25,22.25,22.18,22.18,140050.0
2020-07-08 14:50:00,22.18,22.23,22.14,22.23,90700.0,22.18,22.23,22.14,22.23,90700.0
2020-07-08 15:00:00,22.21,22.28,22.21,22.28,140000.0,22.21,22.28,22.21,22.28,140000.0
2020-07-08 15:10:00,22.29,22.3,22.25,22.26,185100.0,22.29,22.3,22.25,22.26,185100.0
2020-07-08 15:20:00,22.27,22.3,22.22,22.22,105150.0,22.27,22.3,22.22,22.22,105150.0
2020-07-08 15:30:00,22.23,22.27,22.22,22.24,270600.0,22.23,22.27,22.22,22.24,270600.0
2020-07-08 15:40:00,22.24,22.27,22.18,22.23,525800.0,22.24,22.27,22.18,22.23,525800.0
2020-07-08 15:50:00,22.22,22.3,22.19,22.28,966050.0,22.22,22.3,22.19,22.28,966050.0
2020-07-09 09:30:00,22.6,22.63,22.5,22.54,385350.0,22.6,22.63,22.5,22.54,385350.0
2020-07-09 09:40:00,22.54,22.63,22.52,22.6,266000.0,22.54,22.63,22.52,22.6,266000.0
2020-07-09 09:50:00,22.59,22.59,22.54,22.57,42700.0,22.59,22.59,22.54,22.57,42700.0
2020-07-09 10:00:00,22.57,22.66,22.57,22.65,218900.0,22.57,22.66,22.57,22.65,218900.0
2020-07-09 10:10:00,22.6,22.62,22.5,22.55,143700.0,22.6,22.62,22.5,22.55,143700.0
2020-07-09 10:20:00,22.52,22.56,22.49,22.53,277050.0,22.52,22.56,22.49,22.53,277050.0
2020-07-09 10:30:00,22.52,22.54,22.44,22.45,82900.0,22.52,22.54,22.44,22.45,82900.0
2020-07-09 10:40:00,22.44,22.44,22.34,22.43,194750.0,22.44,22.44,22.34,22.43,194750.0
2020-07-09 10:50:00,22.4,22.43,22.19,22.19,154700.0,22.4,22.43,22.19,22.19,154700.0
2020-07-09 11:00:00,22.22,22.27,22.11,22.27,190600.0,22.22,22.27,22.11,22.27,190600.0
2020-07-09 11:10:00,22.25,22.29,22.12,22.12,137700.0,22.25,22.29,22.12,22.12,137700.0
2020-07-09 11:20:00,22.14,22.28,22.14,22.25,195850.0,22.14,22.28,22.14,22.25,195850.0
2020-07-09 11:30:00,22.23,22.28,22.22,22.25,48350.0,22.23,22.28,22.22,22.25,48350.0
2020-07-09 11:40:00,22.27,22.32,22.22,22.3,194600.0,22.27,22.32,22.22,22.3,194600.0
2020-07-09 11:50:00,22.26,22.33,22.26,22.3,65000.0,22.26,22.33,22.26,22.3,65000.0
2020-07-09 12:00:00,22.29,22.36,22.29,22.35,125000.0,22.29,22.36,22.29,22.35,125000.0
2020-07-09 12:10:00,22.35,22.35,22.23,22.23,63500.0,22.35,22.35,22.23,22.23,63500.0
2020-07-09 12:20:00,22.23,22.25,22.23,22.23,86600.0,22.23,22.25,22.23,22.23,86600.0
2020-07-09 12:30:00,22.25,22.26,22.22,22.22,45000.0,22.25,22.26,22.22,22.22,45000.0
2020-07-09 12:40:00,22.26,22.29,22.25,22.26,120600.0,22.26,22.29,22.25,22.26,120600.0
2020-07-09 12:50:00,22.26,22.3,22.26,22.3,72500.0,22.26,22.3,22.26,22.3,72500.0
2020-07-09 13:00:00,22.3,22.38,22.3,22.34,186100.0,22.3,22.38,22.3,22.34,186100.0
2020-07-09 13:10:00,22.36,22.38,22.36,22.37,105050.0,22.36,22.38,22.36,22.37,105050.0
2020-07-09 13:20:00,22.35,22.38,22.34,22.38,60600.0,22.35,22.38,22.34,22.38,60600.0
2020-07-09 13:30:00,22.35,22.4,22.35,22.38,50000.0,22.35,22.4,22.35,22.38,50000.0
2020-07-09 13:40:00,22.39,22.41,22.31,22.31,101050.0,22.39,22.41,22.31,22.31,101050.0
2020-07-09 13:50:00,22.32,22.32,22.25,22.25,125250.0,22.32,22.32,22.25,22.25,125250.0
2020-07-09 14:00:00,22.26,22.29,22.26,22.27,55000.0,22.26,22.29,22.26,22.27,55000.0
2020-07-09 14:10:00,22.29,22.33,22.29,22.33,70000.0,22.29,22.33,22.29,22.33,70000.0
2020-07-09 14:20:00,22.32,22.33,22.29,22.33,50000.0,22.32,22.33,22.29,22.33,50000.0
2020-07-09 14:30:00,22.31,22.37,22.31,22.35,95500.0,22.31,22.37,22.31,22.35,95500.0
2020-07-09 14:40:00,22.36,22.38,22.33,22.37,134800.0,22.36,22.38,22.33,22.37,134800.0
2020-07-09 14:50:00,22.35,22.38,22.33,22.38,85750.0,22.35,22.38,22.33,22.38,85750.0
2020-07-09 15:00:00,22.36,22.38,22.35,22.37,200300.0,22.36,22.38,22.35,22.37,200300.0
2020-07-09 15:10:00,22.36,22.38,22.34,22.34,118200.0,22.36,22.38,22.34,22.34,118200.0
2020-07-09 15:20:00,22.33,22.33,22.24,22.25,255450.0,22.33,22.33,22.24,22.25,255450.0
2020-07-09 15:30:00,22.26,22.33,22.22,22.32,210300.0,22.26,22.33,22.22,22.32,210300.0
2020-07-09 15:40:00,22.28,22.36,22.26,22.35,315900.0,22.28,22.36,22.26,22.35,315900.0
2020-07-09 15:50:00,22.28,22.32,22.26,22.32,411650.0,22.28,22.32,22.26,22.32,411650.0
2020-07-10 09:30:00,22.21,22.28,22.05,22.17,274250.0,22.21,22.28,22.05,22.17,274250.0
2020-07-10 09:40:00,22.16,22.2,22.08,22.12,141400.0,22.16,22.2,22.08,22.12,141400.0
2020-07-10 09:50:00,22.08,22.15,22.08,22.14,129500.0,22.08,22.15,22.08,22.14,129500.0
2020-07-10 10:00:00,22.15,22.15,22.03,22.03,132750.0,22.15,22.15,22.03,22.03,132750.0
2020-07-10 10:10:00,22.05,22.1,22.04,22.06,100000.0,22.05,22.1,22.04,22.06,100000.0
2020-07-10 10:20:00,22.06,22.07,22.02,22.06,153400.0,22.06,22.07,22.02,22.06,153400.0
2020-07-10 10:30:00,22.05,22.14,22.05,22.14,166550.0,22.05,22.14,22.05,22.14,166550.0
2020-07-10 10:40:00,22.16,22.2,22.13,22.13,50000.0,22.16,22.2,22.13,22.13,50000.0
2020-07-10 10:50:00,22.14,22.17,22.11,22.15,110100.0,22.14,22.17,22.11,22.15,110100.0
2020-07-10 11:00:00,22.11,22.16,22.11,22.16,45000.0,22.11,22.16,22.11,22.16,45000.0
2020-07-10 11:10:00,22.17,22.18,22.12,22.16,85000.0,22.17,22.18,22.12,22.16,85000.0
2020-07-10 11:20:00,22.12,22.13,22.07,22.07,80000.0,22.12,22.13,22.07,22.07,80000.0
2020-07-10 11:30:00,22.07,22.1,22.06,22.1,109300.0,22.07,22.1,22.06,22.1,109300.0
2020-07-10 11:40:00,22.12,22.12,22.08,22.08,15000.0,22.12,22.12,22.08,22.08,15000.0
2020-07-10 11:50:00,22.08,22.1,22.06,22.1,87500.0,22.08,22.1,22.06,22.1,87500.0
2020-07-10 12:00:00,22.1,22.14,22.09,22.14,104250.0,22.1,22.14,22.09,22.14,104250.0
2020-07-10 12:10:00,22.13,22.14,22.11,22.11,76500.0,22.13,22.14,22.11,22.11,76500.0
2020-07-10 12:20:00,22.11,22.11,22.09,22.09,45000.0,22.11,22.11,22.09,22.09,45000.0
2020-07-10 12:30:00,22.08,22.1,22.08,22.1,20000.0,22.08,22.1,22.08,22.1,20000.0
2020-07-10 12:40:00,22.08,22.14,22.08,22.13,87050.0,22.08,22.14,22.08,22.13,87050.0
2020-07-10 12:50:00,22.14,22.16,22.13,22.13,151250.0,22.14,22.16,22.13,22.13,151250.0
2020-07-10 13:00:00,22.12,22.13,22.1,22.13,123400.0,22.12,22.13,22.1,22.13,123400.0
2020-07-10 13:10:00,22.13,22.19,22.13,22.18,120000.0,22.13,22.19,22.13,22.18,120000.0
2020-07-10 13:20:00,22.17,22.18,22.15,22.17,52500.0,22.17,22.18,22.15,22.17,52500.0
2020-07-10 13:30:00,22.15,22.19,22.13,22.19,125750.0,22.15,22.19,22.13,22.19,125750.0
2020-07-10 13:40:00,22.19,22.22,22.18,22.21,84100.0,22.19,22.22,22.18,22.21,84100.0
2020-07-10 13:50:00,22.22,22.3,22.22,22.26,150000.0,22.22,22.3,22.22,22.26,150000.0
2020-07-10 14:00:00,22.25,22.27,22.22,22.22,95100.0,22.25,22.27,22.22,22.22,95100.0
2020-07-10 14:10:00,22.21,22.22,22.17,22.17,65000.0,22.21,22.22,22.17,22.17,65000.0
2020-07-10 14:20:00,22.16,22.17,22.12,22.17,55000.0,22.16,22.17,22.12,22.17,55000.0
2020-07-10 14:30:00,22.19,22.19,22.16,22.19,35000.0,22.19,22.19,22.16,22.19,35000.0
2020-07-10 14:40:00,22.19,22.23,22.19,22.23,95000.0,22.19,22.23,22.19,22.23,95000.0
2020-07-10 14:50:00,22.24,22.25,22.23,22.25,115000.0,22.24,22.25,22.23,22.25,115000.0
2020-07-10 15:00:00,22.22,22.25,22.2,22.22,105000.0,22.22,22.25,22.2,22.22,105000.0
2020-07-10 15:10:00,22.22,22.27,22.22,22.27,25000.0,22.22,22.27,22.22,22.27,25000.0
2020-07-10 15:20:00,22.27,22.3,22.26,22.3,232700.0,22.27,22.3,22.26,22.3,232700.0
2020-07-10 15:30:00,22.29,22.31,22.25,22.27,193300.0,22.29,22.31,22.25,22.27,193300.0
2020-07-10 15:40:00,22.27,22.33,22.25,22.33,232950.0,22.27,22.33,22.25,22.33,232950.0
2020-07-10 15:50:00,22.35,22.37,22.31,22.36,652450.0,22.35,22.37,22.31,22.36,652450.0
2020-07-13 09:30:00,22.64,22.64,22.52,22.58,376450.0,22.64,22.64,22.52,22.58,376450.0
2020-07-13 09:40:00,22.55,22.62,22.5,22.6,278750.0,22.55,22.62,22.5,22.6,278750.0
2020-07-13 09:50:00,22.6,22.63,22.51,22.59,241000.0,22.6,22.63,22.51,22.59,241000.0
2020-07-13 10:00:00,22.52,22.57,22.45,22.49,289300.0,22.52,22.57,22.45,22.49,289300.0
2020-07-13 10:10:00,22.49,22.5,22.46,22.46,307700.0,22.49,22.5,22.46,22.46,307700.0
2020-07-13 10:20:00,22.5,22.6,22.49,22.6,288250.0,22.5,22.6,22.49,22.6,288250.0
2020-07-13 10:30:00,22.58,22.61,22.53,22.54,105000.0,22.58,22.61,22.53,22.54,105000.0
2020-07-13 10:40:00,22.58,22.66,22.57,22.66,99750.0,22.58,22.66,22.57,22.66,99750.0
2020-07-13 10:50:00,22.62,22.7,22.62,22.7,209500.0,22.62,22.7,22.62,22.7,209500.0
2020-07-13 11:00:00,22.71,22.75,22.66,22.66,272850.0,22.71,22.75,22.66,22.66,272850.0
2020-07-13 11:10:00,22.7,22.7,22.62,22.66,153700.0,22.7,22.7,22.62,22.66,153700.0
2020-07-13 11:20:00,22.66,22.69,22.66,22.67,101350.0,22.66,22.69,22.66,22.67,101350.0
2020-07-13 11:30:00,22.66,22.72,22.65,22.72,85900.0,22.66,22.72,22.65,22.72,85900.0
2020-07-13 11:40:00,22.73,22.8,22.72,22.74,160550.0,22.73,22.8,22.72,22.74,160550.0
2020-07-13 11:50:00,22.74,22.74,22.71,22.71,30000.0,22.74,22.74,22.71,22.71,30000.0
2020-07-13 12:00:00,22.74,22.8,22.73,22.79,202200.0,22.74,22.8,22.73,22.79,202200.0
2020-07-13 12:10:00,22.81,22.81,22.75,22.76,142500.0,22.81,22.81,22.75,22.76,142500.0
2020-07-13 12:20:00,22.76,22.79,22.75,22.75,109200.0,22.76,22.79,22.75,22.75,109200.0
2020-07-13 12:30:00,22.74,22.75,22.71,22.71,44550.0,22.74,22.75,22.71,22.71,44550.0
2020-07-13 12:40:00,22.69,22.7,22.66,22.68,40000.0,22.69,22.7,22.66,22.68,40000.0
2020-07-13 12:50:00,22.66,22.67,22.64,22.65,93900.0,22.66,22.67,22.64,22.65,93900.0
2020-07-13 13:00:00,22.66,22.67,22.6,22.62,127250.0,22.66,22.67,22.6,22.62,127250.0
2020-07-13 13:10:00,22.64,22.65,22.61,22.63,91100.0,22.64,22.65,22.61,22.63,91100.0
2020-07-13 13:20:00,22.66,22.7,22.66,22.68,61200.0,22.66,22.7,22.66,22.68,61200.0
2020-07-13 13:30:00,22.7,22.78,22.7,22.78,183050.0,22.7,22.78,22.7,22.78,183050.0
2020-07-13 13:40:00,22.76,22.76,22.7,22.75,186200.0,22.76,22.76,22.7,22.75,186200.0
2020-07-13 13:50:00,22.74,22.74,22.63,22.63,60000.0,22.74,22.74,22.63,22.63,60000.0
2020-07-13 14:00:00,22.64,22.64,22.38,22.38,509900.0,22.64,22.64,22.38,22.38,509900.0
2020-07-13 14:10:00,22.4,22.47,22.35,22.47,209550.0,22.4,22.47,22.35,22.47,209550.0
2020-07-13 14:20:00,22.47,22.5,22.28,22.28,311750.0,22.47,22.5,22.28,22.28,311750.0
2020-07-13 14:30:00,22.29,22.31,22.23,22.31,167150.0,22.29,22.31,22.23,22.31,167150.0
2020-07-13 14:40:00,22.34,22.4,22.31,22.4,110550.0,22.34,22.4,22.31,22.4,110550.0
2020-07-13 14:50:00,22.41,22.45,22.39,22.4,173250.0,22.41,22.45,22.39,22.4,173250.0
2020-07-13 15:00:00,22.32,22.33,22.15,22.17,198100.0,22.32,22.33,22.15,22.17,198100.0
2020-07-13 15:10:00,22.14,22.22,22.1,22.13,199350.0,22.14,22.22,22.1,22.13,199350.0
2020-07-13 15:20:00,22.15,22.15,21.94,21.94,370750.0,22.15,22.15,21.94,21.94,370750.0
2020-07-13 15:30:00,21.99,22.02,21.8,21.86,323050.0,21.99,22.02,21.8,21.86,323050.0
2020-07-13 15:40:00,21.86,21.96,21.76,21.87,426050.0,21.86,21.96,21.76,21.87,426050.0
2020-07-13 15:50:00,21.82,21.83,21.74,21.82,917250.0,21.82,21.83,21.74,21.82,917250.0
2020-07-14 09:30:00,21.78,22.04,21.78,21.92,332600.0,21.78,22.04,21.78,21.92,332600.0
2020-07-14 09:40:00,21.91,21.99,21.86,21.86,86350.0,21.91,21.99,21.86,21.86,86350.0
2020-07-14 09:50:00,21.85,21.85,21.56,21.69,264950.0,21.85,21.85,21.56,21.69,264950.0
2020-07-14 10:00:00,21.72,21.72,21.53,21.53,322150.0,21.72,21.72,21.53,21.53,322150.0
2020-07-14 10:10:00,21.58,21.58,21.35,21.35,378050.0,21.58,21.58,21.35,21.35,378050.0
2020-07-14 10:20:00,21.4,21.54,21.36,21.51,256450.0,21.4,21.54,21.36,21.51,256450.0
2020-07-14 10:30:00,21.55,21.69,21.52,21.61,218900.0,21.55,21.69,21.52,21.61,218900.0
2020-07-14 10:40:00,21.64,21.78,21.61,21.78,129650.0,21.64,21.78,21.61,21.78,129650.0
2020-07-14 10:50:00,21.76,21.84,21.73,21.76,204350.0,21.76,21.84,21.73,21.76,204350.0
2020-07-14 11:00:00,21.73,21.73,21.61,21.68,132800.0,21.73,21.73,21.61,21.68,132800.0
2020-07-14 11:10:00,21.64,21.65,21.61,21.64,60000.0,21.64,21.65,21.61,21.64,60000.0
2020-07-14 11:20:00,21.64,21.65,21.61,21.64,55850.0,21.64,21.65,21.61,21.64,55850.0
2020-07-14 11:30:00,21.65,21.8,21.65,21.8,35000.0,21.65,21.8,21.65,21.8,35000.0
2020-07-14 11:40:00,21.81,21.88,21.81,21.84,52850.0,21.81,21.88,21.81,21.84,52850.0
2020-07-14 11:50:00,21.86,21.86,21.79,21.79,70150.0,21.86,21.86,21.79,21.79,70150.0
2020-07-14 12:00:00,21.76,21.81,21.75,21.78,130000.0,21.76,21.81,21.75,21.78,130000.0
2020-07-14 12:10:00,21.79,21.88,21.79,21.88,131200.0,21.79,21.88,21.79,21.88,131200.0
2020-07-14 12:20:00,21.9,21.95,21.85,21.85,92750.0,21.9,21.95,21.85,21.85,92750.0
2020-07-14 12:30:00,21.87,21.91,21.87,21.9,48000.0,21.87,21.91,21.87,21.9,48000.0
2020-07-14 12:40:00,21.91,21.91,21.89,21.89,30050.0,21.91,21.91,21.89,21.89,30050.0
2020-07-14 12:50:00,21.89,21.89,21.82,21.83,77250.0,21.89,21.89,21.82,21.83,77250.0
2020-07-14 13:00:00,21.84,21.84,21.78,21.78,25000.0,21.84,21.84,21.78,21.78,25000.0
2020-07-14 13:10:00,21.79,21.86,21.79,21.84,20000.0,21.79,21.86,21.79,21.84,20000.0
2020-07-14 13:20:00,21.84,21.85,21.83,21.83,57500.0,21.84,21.85,21.83,21.83,57500.0
2020-07-14 13:30:00,21.83,21.88,21.81,21.83,163850.0,21.83,21.88,21.81,21.83,163850.0
2020-07-14 13:40:00,21.86,21.88,21.85,21.88,70000.0,21.86,21.88,21.85,21.88,70000.0
2020-07-14 13:50:00,21.88,21.94,21.86,21.86,70050.0,21.88,21.94,21.86,21.86,70050.0
2020-07-14 14:00:00,21.87,21.94,21.86,21.88,175000.0,21.87,21.94,21.86,21.88,175000.0
2020-07-14 14:10:00,21.88,21.96,21.88,21.92,90000.0,21.88,21.96,21.88,21.92,90000.0
2020-07-14 14:20:00,21.95,21.97,21.95,21.96,55000.0,21.95,21.97,21.95,21.96,55000.0
2020-07-14 14:30:00,21.99,21.99,21.91,21.91,75000.0,21.99,21.99,21.91,21.91,75000.0
2020-07-14 14:40:00,21.9,21.93,21.84,21.86,209150.0,21.9,21.93,21.84,21.86,209150.0
2020-07-14 14:50:00,21.86,21.91,21.8,21.89,180350.0,21.86,21.91,21.8,21.89,180350.0
2020-07-14 15:00:00,21.9,21.9,21.76,21.79,131300.0,21.9,21.9,21.76,21.79,131300.0
2020-07-14 15:10:00,21.81,21.85,21.79,21.81,140000.0,21.81,21.85,21.79,21.81,140000.0
2020-07-14 15:20:00,21.84,21.96,21.84,21.96,171050.0,21.84,21.96,21.84,21.96,171050.0
2020-07-14 15:30:00,21.95,21.99,21.92,21.99,185300.0,21.95,21.99,21.92,21.99,185300.0
2020-07-14 15:40:00,21.99,22.07,21.98,22.04,289550.0,21.99,22.07,21.98,22.04,289550.0
2020-07-14 15:50:00,22.05,22.1,22.03,22.06,541550.0,22.05,22.1,22.03,22.06,541550.0
2020-07-15 09:30:00,22.52,22.6,22.34,22.34,759200.0,22.52,22.6,22.34,22.34,759200.0
2020-07-15 09:40:00,22.46,22.64,22.42,22.48,361200.0,22.46,22.64,22.42,22.48,361200.0
2020-07-15 09:50:00,22.51,22.51,22.36,22.4,178200.0,22.51,22.51,22.36,22.4,178200.0
2020-07-15 10:00:00,22.39,22.44,22.25,22.39,159600.0,22.39,22.44,22.25,22.39,159600.0
2020-07-15 10:10:00,22.41,22.43,22.37,22.39,90000.0,22.41,22.43,22.37,22.39,90000.0
2020-07-15 10:20:00,22.39,22.54,22.39,22.54,262650.0,22.39,22.54,22.39,22.54,262650.0
2020-07-15 10:30:00,22.56,22.56,22.48,22.49,319500.0,22.56,22.56,22.48,22.49,319500.0
2020-07-15 10:40:00,22.47,22.5,22.45,22.46,200000.0,22.47,22.5,22.45,22.46,200000.0
2020-07-15 10:50:00,22.48,22.49,22.42,22.45,192650.0,22.48,22.49,22.42,22.45,192650.0
2020-07-15 11:00:00,22.48,22.48,22.35,22.37,149350.0,22.48,22.48,22.35,22.37,149350.0
2020-07-15 11:10:00,22.37,22.39,22.29,22.32,344250.0,22.37,22.39,22.29,22.32,344250.0
2020-07-15 11:20:00,22.32,22.36,22.24,22.36,158300.0,22.32,22.36,22.24,22.36,158300.0
2020-07-15 11:30:00,22.38,22.39,22.32,22.32,61700.0,22.38,22.39,22.32,22.32,61700.0
2020-07-15 11:40:00,22.27,22.28,22.19,22.19,91900.0,22.27,22.28,22.19,22.19,91900.0
2020-07-15 11:50:00,22.2,22.21,22.16,22.16,80000.0,22.2,22.21,22.16,22.16,80000.0
2020-07-15 12:00:00,22.14,22.2,22.09,22.2,139200.0,22.14,22.2,22.09,22.2,139200.0
2020-07-15 12:10:00,22.21,22.38,22.17,22.38,75900.0,22.21,22.38,22.17,22.38,75900.0
2020-07-15 12:20:00,22.34,22.36,22.3,22.34,71050.0,22.34,22.36,22.3,22.34,71050.0
2020-07-15 12:30:00,22.33,22.38,22.32,22.35,95400.0,22.33,22.38,22.32,22.35,95400.0
2020-07-15 12:40:00,22.34,22.41,22.33,22.39,112200.0,22.34,22.41,22.33,22.39,112200.0
2020-07-15 12:50:00,22.4,22.44,22.37,22.44,62500.0,22.4,22.44,22.37,22.44,62500.0
2020-07-15 13:00:00,22.46,22.48,22.41,22.45,108450.0,22.46,22.48,22.41,22.45,108450.0
2020-07-15 13:10:00,22.44,22.47,22.34,22.34,205500.0,22.44,22.47,22.34,22.34,205500.0
2020-07-15 13:20:00,22.34,22.4,22.31,22.31,156100.0,22.34,22.4,22.31,22.31,156100.0
2020-07-15 13:30:00,22.32,22.38,22.29,22.35,155000.0,22.32,22.38,22.29,22.35,155000.0
2020-07-15 13:40:00,22.35,22.36,22.31,22.31,162250.0,22.35,22.36,22.31,22.31,162250.0
2020-07-15 13:50:00,22.32,22.34,22.29,22.33,130000.0,22.32,22.34,22.29,22.33,130000.0
2020-07-15 14:00:00,22.34,22.53,22.34,22.53,267900.0,22.34,22.53,22.34,22.53,267900.0
2020-07-15 14:10:00,22.55,22.6,22.53,22.58,182150.0,22.55,22.6,22.53,22.58,182150.0
2020-07-15 14:20:00,22.58,22.58,22.52,22.57,105700.0,22.58,22.58,22.52,22.57,105700.0
2020-07-15 14:30:00,22.59,22.63,22.58,22.6,288200.0,22.59,22.63,22.58,22.6,288200.0
2020-07-15 14:40:00,22.61,22.61,22.56,22.6,89600.0,22.61,22.61,22.56,22.6,89600.0
2020-07-15 14:50:00,22.6,22.61,22.49,22.49,155600.0,22.6,22.61,22.49,22.49,155600.0
2020-07-15 15:00:00,22.49,22.51,22.48,22.49,80000.0,22.49,22.51,22.48,22.49,80000.0
2020-07-15 15:10:00,22.49,22.55,22.45,22.55,154850.0,22.49,22.55,22.45,22.55,154850.0
2020-07-15 15:20:00,22.56,22.6,22.56,22.56,215850.0,22.56,22.6,22.56,22.56,215850.0
2020-07-15 15:30:00,22.58,22.62,22.56,22.58,300950.0,22.58,22.62,22.56,22.58,300950.0
2020-07-15 15:40:00,22.58,22.71,22.58,22.7,562300.0,22.58,22.71,22.58,22.7,562300.0
2020-07-15 15:50:00,22.65,22.7,22.63,22.67,487750.0,22.65,22.7,22.63,22.67,487750.0
2020-07-16 09:30:00,22.48,22.66,22.46,22.54,375150.0,22.48,22.66,22.46,22.54,375150.0
2020-07-16 09:40:00,22.57,22.6,22.53,22.56,170250.0,22.57,22.6,22.53,22.56,170250.0
2020-07-16 09:50:00,22.59,22.59,22.5,22.5,35500.0,22.59,22.59,22.5,22.5,35500.0
2020-07-16 10:00:00,22.49,22.52,22.41,22.43,112650.0,22.49,22.52,22.41,22.43,112650.0
2020-07-16 10:10:00,22.47,22.51,22.41,22.48,178250.0,22.47,22.51,22.41,22.48,178250.0
2020-07-16 10:20:00,22.52,22.53,22.42,22.52,174950.0,22.52,22.53,22.42,22.52,174950.0
2020-07-16 10:30:00,22.45,22.51,22.44,22.44,135850.0,22.45,22.51,22.44,22.44,135850.0
2020-07-16 10:40:00,22.44,22.51,22.41,22.49,136050.0,22.44,22.51,22.41,22.49,136050.0
2020-07-16 10:50:00,22.48,22.48,22.32,22.36,241700.0,22.48,22.48,22.32,22.36,241700.0
2020-07-16 11:00:00,22.37,22.37,22.26,22.26,210000.0,22.37,22.37,22.26,22.26,210000.0
2020-07-16 11:10:00,22.26,22.35,22.25,22.25,231300.0,22.26,22.35,22.25,22.25,231300.0
2020-07-16 11:20:00,22.29,22.32,22.25,22.26,118650.0,22.29,22.32,22.25,22.26,118650.0
2020-07-16 11:30:00,22.27,22.32,22.26,22.32,95000.0,22.27,22.32,22.26,22.32,95000.0
2020-07-16 11:40:00,22.32,22.33,22.28,22.3,205700.0,22.32,22.33,22.28,22.3,205700.0
2020-07-16 11:50:00,22.3,22.38,22.28,22.38,130000.0,22.3,22.38,22.28,22.38,130000.0
2020-07-16 12:00:00,22.33,22.41,22.33,22.41,60000.0,22.33,22.41,22.33,22.41,60000.0
2020-07-16 12:10:00,22.41,22.44,22.39,22.39,107900.0,22.41,22.44,22.39,22.39,107900.0
2020-07-16 12:20:00,22.4,22.44,22.39,22.4,109200.0,22.4,22.44,22.39,22.4,109200.0
2020-07-16 12:30:00,22.4,22.47,22.39,22.46,129000.0,22.4,22.47,22.39,22.46,129000.0
2020-07-16 12:40:00,22.48,22.55,22.48,22.53,150050.0,22.48,22.55,22.48,22.53,150050.0
2020-07-16 12:50:00,22.52,22.52,22.51,22.52,30000.0,22.52,22.52,22.51,22.52,30000.0
2020-07-16 13:00:00,22.47,22.5,22.46,22.5,92550.0,22.47,22.5,22.46,22.5,92550.0
2020-07-16 13:10:00,22.51,22.55,22.51,22.51,45000.0,22.51,22.55,22.51,22.51,45000.0
2020-07-16 13:20:00,22.5,22.5,22.49,22.49,10000.0,22.5,22.5,22.49,22.49,10000.0
2020-07-16 13:30:00,22.5,22.5,22.46,22.48,60000.0,22.5,22.5,22.46,22.48,60000.0
2020-07-16 13:40:00,22.48,22.52,22.46,22.52,75000.0,22.48,22.52,22.46,22.52,75000.0
2020-07-16 13:50:00,22.51,22.55,22.47,22.47,77700.0,22.51,22.55,22.47,22.47,77700.0
2020-07-16 14:00:00,22.51,22.55,22.51,22.54,75000.0,22.51,22.55,22.51,22.54,75000.0
2020-07-16 14:10:00,22.54,22.57,22.53,22.55,45300.0,22.54,22.57,22.53,22.55,45300.0
2020-07-16 14:20:00,22.55,22.58,22.53,22.57,90000.0,22.55,22.58,22.53,22.57,90000.0
2020-07-16 14:30:00,22.58,22.61,22.58,22.61,65200.0,22.58,22.61,22.58,22.61,65200.0
2020-07-16 14:40:00,22.6,22.64,22.57,22.57,110200.0,22.6,22.64,22.57,22.57,110200.0
2020-07-16 14:50:00,22.58,22.61,22.57,22.58,127800.0,22.58,22.61,22.57,22.58,127800.0
2020-07-16 15:00:00,22.58,22.58,22.54,22.56,105000.0,22.58,22.58,22.54,22.56,105000.0
2020-07-16 15:10:00,22.54,22.56,22.52,22.52,30050.0,22.54,22.56,22.52,22.52,30050.0
2020-07-16 15:20:00,22.55,22.56,22.52,22.56,120000.0,22.55,22.56,22.52,22.56,120000.0
2020-07-16 15:30:00,22.55,22.61,22.54,22.6,146150.0,22.55,22.61,22.54,22.6,146150.0
2020-07-16 15:40:00,22.6,22.6,22.54,22.58,203000.0,22.6,22.6,22.54,22.58,203000.0
2020-07-16 15:50:00,22.56,22.62,22.54,22.6,735950.0,22.56,22.62,22.54,22.6,735950.0
2020-07-17 09:30:00,22.73,22.78,22.66,22.71,457650.0,22.73,22.78,22.66,22.71,457650.0
2020-07-17 09:40:00,22.68,22.74,22.57,22.62,227500.0,22.68,22.74,22.57,22.62,227500.0
2020-07-17 09:50:00,22.66,22.7,22.64,22.64,192350.0,22.66,22.7,22.64,22.64,192350.0
2020-07-17 10:00:00,22.66,22.67,22.55,22.59,141250.0,22.66,22.67,22.55,22.59,141250.0
2020-07-17 10:10:00,22.55,22.57,22.53,22.53,152750.0,22.55,22.57,22.53,22.53,152750.0
2020-07-17 10:20:00,22.5,22.55,22.47,22.55,100400.0,22.5,22.55,22.47,22.55,100400.0
2020-07-17 10:30:00,22.54,22.55,22.46,22.53,361700.0,22.54,22.55,22.46,22.53,361700.0
2020-07-17 10:40:00,22.53,22.54,22.5,22.54,85000.0,22.53,22.54,22.5,22.54,85000.0
2020-07-17 10:50:00,22.53,22.6,22.53,22.58,265800.0,22.53,22.6,22.53,22.58,265800.0
2020-07-17 11:00:00,22.58,22.58,22.55,22.58,90850.0,22.58,22.58,22.55,22.58,90850.0
2020-07-17 11:10:00,22.55,22.58,22.53,22.57,45000.0,22.55,22.58,22.53,22.57,45000.0
2020-07-17 11:20:00,22.56,22.6,22.56,22.6,55000.0,22.56,22.6,22.56,22.6,55000.0
2020-07-17 11:30:00,22.58,22.58,22.56,22.58,34750.0,22.58,22.58,22.56,22.58,34750.0
2020-07-17 11:40:00,22.56,22.56,22.45,22.51,200850.0,22.56,22.56,22.45,22.51,200850.0
2020-07-17 11:50:00,22.54,22.58,22.54,22.58,20000.0,22.54,22.58,22.54,22.58,20000.0
2020-07-17 12:00:00,22.56,22.59,22.56,22.57,55000.0,22.56,22.59,22.56,22.57,55000.0
2020-07-17 12:10:00,22.56,22.56,22.51,22.52,115250.0,22.56,22.56,22.51,22.52,115250.0
2020-07-17 12:20:00,22.53,22.56,22.5,22.5,56500.0,22.53,22.56,22.5,22.5,56500.0
2020-07-17 12:30:00,22.53,22.53,22.46,22.47,111700.0,22.53,22.53,22.46,22.47,111700.0
2020-07-17 12:40:00,22.52,22.54,22.49,22.49,104450.0,22.52,22.54,22.49,22.49,104450.0
2020-07-17 12:50:00,22.48,22.52,22.48,22.52,35000.0,22.48,22.52,22.48,22.52,35000.0
2020-07-17 13:00:00,22.52,22.52,22.48,22.5,123000.0,22.52,22.52,22.48,22.5,123000.0
2020-07-17 13:10:00,22.47,22.49,22.47,22.49,90000.0,22.47,22.49,22.47,22.49,90000.0
2020-07-17 13:20:00,22.5,22.53,22.5,22.53,22500.0,22.5,22.53,22.5,22.53,22500.0
2020-07-17 13:30:00,22.53,22.62,22.52,22.58,218550.0,22.53,22.62,22.52,22.58,218550.0
2020-07-17 13:40:00,22.6,22.62,22.6,22.62,79550.0,22.6,22.62,22.6,22.62,79550.0
2020-07-17 13:50:00,22.62,22.62,22.61,22.62,41900.0,22.62,22.62,22.61,22.62,41900.0
2020-07-17 14:00:00,22.63,22.65,22.61,22.63,97250.0,22.63,22.65,22.61,22.63,97250.0
2020-07-17 14:10:00,22.63,22.7,22.63,22.68,196750.0,22.63,22.7,22.63,22.68,196750.0
2020-07-17 14:20:00,22.67,22.68,22.66,22.66,61050.0,22.67,22.68,22.66,22.66,61050.0
2020-07-17 14:30:00,22.65,22.71,22.65,22.71,101350.0,22.65,22.71,22.65,22.71,101350.0
2020-07-17 14:40:00,22.72,22.74,22.7,22.7,160300.0,22.72,22.74,22.7,22.7,160300.0
2020-07-17 14:50:00,22.71,22.74,22.69,22.69,136450.0,22.71,22.74,22.69,22.69,136450.0
2020-07-17 15:00:00,22.69,22.72,22.65,22.69,105100.0,22.69,22.72,22.65,22.69,105100.0
2020-07-17 15:10:00,22.68,22.68,22.65,22.68,129550.0,22.68,22.68,22.65,22.68,129550.0
2020-07-17 15:20:00,22.68,22.7,22.67,22.69,109850.0,22.68,22.7,22.67,22.69,109850.0
2020-07-17 15:30:00,22.67,22.67,22.61,22.64,290100.0,22.67,22.67,22.61,22.64,290100.0
2020-07-17 15:40:00,22.64,22.67,22.64,22.66,185750.0,22.64,22.67,22.64,22.66,185750.0
2020-07-17 15:50:00,22.67,22.76,22.63,22.72,941500.0,22.67,22.76,22.63,22.72,941500.0
2020-07-20 09:30:00,23.0,23.25,22.95,23.04,1351250.0,23.0,23.25,22.95,23.04,1351250.0
2020-07-20 09:40:00,23.12,23.19,23.03,23.08,281200.0,23.12,23.19,23.03,23.08,281200.0
2020-07-20 09:50:00,23.1,23.16,23.08,23.15,274950.0,23.1,23.16,23.08,23.15,274950.0
2020-07-20 10:00:00,23.12,23.24,23.12,23.22,362550.0,23.12,23.24,23.12,23.22,362550.0
2020-07-20 10:10:00,23.16,23.19,23.12,23.17,183550.0,23.16,23.19,23.12,23.17,183550.0
2020-07-20 10:20:00,23.14,23.27,23.14,23.26,250800.0,23.14,23.27,23.14,23.26,250800.0
2020-07-20 10:30:00,23.26,23.28,23.22,23.22,430100.0,23.26,23.28,23.22,23.22,430100.0
2020-07-20 10:40:00,23.26,23.33,23.2,23.22,283500.0,23.26,23.33,23.2,23.22,283500.0
2020-07-20 10:50:00,23.2,23.23,23.14,23.23,100050.0,23.2,23.23,23.14,23.23,100050.0
2020-07-20 11:00:00,23.18,23.2,23.13,23.13,107750.0,23.18,23.2,23.13,23.13,107750.0
2020-07-20 11:10:00,23.15,23.19,23.14,23.17,126350.0,23.15,23.19,23.14,23.17,126350.0
2020-07-20 11:20:00,23.17,23.17,23.13,23.16,132800.0,23.17,23.17,23.13,23.16,132800.0
2020-07-20 11:30:00,23.18,23.18,23.09,23.1,185900.0,23.18,23.18,23.09,23.1,185900.0
2020-07-20 11:40:00,23.11,23.17,23.11,23.17,117050.0,23.11,23.17,23.11,23.17,117050.0
2020-07-20 11:50:00,23.16,23.2,23.16,23.2,158500.0,23.16,23.2,23.16,23.2,158500.0
2020-07-20 12:00:00,23.18,23.21,23.15,23.16,217300.0,23.18,23.21,23.15,23.16,217300.0
2020-07-20 12:10:00,23.17,23.17,23.15,23.17,153200.0,23.17,23.17,23.15,23.17,153200.0
2020-07-20 12:20:00,23.16,23.16,23.08,23.11,233800.0,23.16,23.16,23.08,23.11,233800.0
2020-07-20 12:30:00,23.11,23.18,23.11,23.18,96300.0,23.11,23.18,23.11,23.18,96300.0
2020-07-20 12:40:00,23.18,23.2,23.16,23.2,194500.0,23.18,23.2,23.16,23.2,194500.0
2020-07-20 12:50:00,23.19,23.2,23.18,23.19,109700.0,23.19,23.2,23.18,23.19,109700.0
2020-07-20 13:00:00,23.2,23.21,23.18,23.2,127450.0,23.2,23.21,23.18,23.2,127450.0
2020-07-20 13:10:00,23.21,23.21,23.16,23.16,128800.0,23.21,23.21,23.16,23.16,128800.0
2020-07-20 13:20:00,23.16,23.2,23.16,23.19,158000.0,23.16,23.2,23.16,23.19,158000.0
2020-07-20 13:30:00,23.21,23.21,23.19,23.21,111250.0,23.21,23.21,23.19,23.21,111250.0
2020-07-20 13:40:00,23.22,23.3,23.21,23.3,217050.0,23.22,23.3,23.21,23.3,217050.0
2020-07-20 13:50:00,23.28,23.33,23.28,23.31,128750.0,23.28,23.33,23.28,23.31,128750.0
2020-07-20 14:00:00,23.3,23.31,23.27,23.29,262400.0,23.3,23.31,23.27,23.29,262400.0
2020-07-20 14:10:00,23.31,23.33,23.26,23.28,219550.0,23.31,23.33,23.26,23.28,219550.0
2020-07-20 14:20:00,23.28,23.32,23.25,23.32,94500.0,23.28,23.32,23.25,23.32,94500.0
2020-07-20 14:30:00,23.32,23.33,23.29,23.3,161200.0,23.32,23.33,23.29,23.3,161200.0
2020-07-20 14:40:00,23.31,23.33,23.3,23.33,142850.0,23.31,23.33,23.3,23.33,142850.0
2020-07-20 14:50:00,23.33,23.33,23.31,23.31,84850.0,23.33,23.33,23.31,23.31,84850.0
2020-07-20 15:00:00,23.32,23.32,23.3,23.31,97500.0,23.32,23.32,23.3,23.31,97500.0
2020-07-20 15:10:00,23.32,23.34,23.29,23.34,193450.0,23.32,23.34,23.29,23.34,193450.0
2020-07-20 15:20:00,23.34,23.37,23.32,23.35,150450.0,23.34,23.37,23.32,23.35,150450.0
2020-07-20 15:30:00,23.36,23.39,23.35,23.37,216650.0,23.36,23.39,23.35,23.37,216650.0
2020-07-20 15:40:00,23.37,23.37,23.26,23.26,481800.0,23.37,23.37,23.26,23.26,481800.0
2020-07-20 15:50:00,23.26,23.36,23.26,23.27,893700.0,23.26,23.36,23.26,23.27,893700.0
2020-07-21 09:30:00,23.53,23.53,23.4,23.41,653400.0,23.53,23.53,23.4,23.41,653400.0
2020-07-21 09:40:00,23.32,23.34,23.15,23.15,178700.0,23.32,23.34,23.15,23.15,178700.0
2020-07-21 09:50:00,23.2,23.29,23.14,23.28,275000.0,23.2,23.29,23.14,23.28,275000.0
2020-07-21 10:00:00,23.25,23.32,23.23,23.31,225800.0,23.25,23.32,23.23,23.31,225800.0
2020-07-21 10:10:00,23.3,23.43,23.26,23.42,216450.0,23.3,23.43,23.26,23.42,216450.0
2020-07-21 10:20:00,23.41,23.41,23.26,23.27,153150.0,23.41,23.41,23.26,23.27,153150.0
2020-07-21 10:30:00,23.25,23.26,23.18,23.19,102450.0,23.25,23.26,23.18,23.19,102450.0
2020-07-21 10:40:00,23.17,23.18,23.02,23.03,225700.0,23.17,23.18,23.02,23.03,225700.0
2020-07-21 10:50:00,23.04,23.21,23.04,23.15,100000.0,23.04,23.21,23.04,23.15,100000.0
2020-07-21 11:00:00,23.18,23.26,23.18,23.26,91750.0,23.18,23.26,23.18,23.26,91750.0
2020-07-21 11:10:00,23.21,23.26,23.19,23.21,60000.0,23.21,23.26,23.19,23.21,60000.0
2020-07-21 11:20:00,23.23,23.24,23.19,23.19,114750.0,23.23,23.24,23.19,23.19,114750.0
2020-07-21 11:30:00,23.24,23.27,23.18,23.18,121250.0,23.24,23.27,23.18,23.18,121250.0
2020-07-21 11:40:00,23.18,23.2,23.1,23.1,113450.0,23.18,23.2,23.1,23.1,113450.0
2020-07-21 11:50:00,23.12,23.12,23.07,23.12,75200.0,23.12,23.12,23.07,23.12,75200.0
2020-07-21 12:00:00,23.12,23.19,23.12,23.14,140000.0,23.12,23.19,23.12,23.14,140000.0
2020-07-21 12:10:00,23.09,23.11,23.06,23.11,49100.0,23.09,23.11,23.06,23.11,49100.0
2020-07-21 12:20:00,23.1,23.1,23.02,23.07,130000.0,23.1,23.1,23.02,23.07,130000.0
2020-07-21 12:30:00,23.06,23.08,23.06,23.07,30000.0,23.06,23.08,23.06,23.07,30000.0
2020-07-21 12:40:00,23.07,23.12,23.07,23.12,93950.0,23.07,23.12,23.07,23.12,93950.0
2020-07-21 12:50:00,23.09,23.17,23.09,23.16,105900.0,23.09,23.17,23.09,23.16,105900.0
2020-07-21 13:00:00,23.13,23.22,23.12,23.22,165000.0,23.13,23.22,23.12,23.22,165000.0
2020-07-21 13:10:00,23.21,23.22,23.15,23.17,102500.0,23.21,23.22,23.15,23.17,102500.0
2020-07-21 13:20:00,23.17,23.24,23.17,23.24,50000.0,23.17,23.24,23.17,23.24,50000.0
2020-07-21 13:30:00,23.23,23.27,23.23,23.25,80000.0,23.23,23.27,23.23,23.25,80000.0
2020-07-21 13:40:00,23.25,23.25,23.23,23.25,74500.0,23.25,23.25,23.23,23.25,74500.0
2020-07-21 13:50:00,23.24,23.3,23.24,23.27,154200.0,23.24,23.3,23.24,23.27,154200.0
2020-07-21 14:00:00,23.29,23.3,23.25,23.3,95000.0,23.29,23.3,23.25,23.3,95000.0
2020-07-21 14:10:00,23.28,23.32,23.28,23.29,40050.0,23.28,23.32,23.28,23.29,40050.0
2020-07-21 14:20:00,23.3,23.34,23.3,23.32,65250.0,23.3,23.34,23.3,23.32,65250.0
2020-07-21 14:30:00,23.34,23.34,23.28,23.31,375100.0,23.34,23.34,23.28,23.31,375100.0
2020-07-21 14:40:00,23.32,23.33,23.28,23.32,81800.0,23.32,23.33,23.28,23.32,81800.0
2020-07-21 14:50:00,23.31,23.34,23.3,23.33,45000.0,23.31,23.34,23.3,23.33,45000.0
2020-07-21 15:00:00,23.32,23.32,23.27,23.27,92800.0,23.32,23.32,23.27,23.27,92800.0
2020-07-21 15:10:00,23.26,23.26,23.11,23.14,300000.0,23.26,23.26,23.11,23.14,300000.0
2020-07-21 15:20:00,23.12,23.18,23.09,23.16,179800.0,23.12,23.18,23.09,23.16,179800.0
2020-07-21 15:30:00,23.17,23.19,23.11,23.19,240800.0,23.17,23.19,23.11,23.19,240800.0
2020-07-21 15:40:00,23.18,23.3,23.18,23.28,161800.0,23.18,23.3,23.18,23.28,161800.0
2020-07-21 15:50:00,23.26,23.31,23.21,23.28,807900.0,23.26,23.31,23.21,23.28,807900.0
2020-07-22 09:30:00,23.22,23.38,23.22,23.31,654300.0,23.22,23.38,23.22,23.31,654300.0
2020-07-22 09:40:00,23.34,23.45,23.32,23.45,356600.0,23.34,23.45,23.32,23.45,356600.0
2020-07-22 09:50:00,23.45,23.48,23.4,23.44,380600.0,23.45,23.48,23.4,23.44,380600.0
2020-07-22 10:00:00,23.44,23.5,23.34,23.4,331100.0,23.44,23.5,23.34,23.4,331100.0
2020-07-22 10:10:00,23.43,23.49,23.38,23.48,209600.0,23.43,23.49,23.38,23.48,209600.0
2020-07-22 10:20:00,23.49,23.49,23.44,23.49,249850.0,23.49,23.49,23.44,23.49,249850.0
2020-07-22 10:30:00,23.48,23.56,23.47,23.49,560750.0,23.48,23.56,23.47,23.49,560750.0
2020-07-22 10:40:00,23.47,23.47,23.3,23.3,211300.0,23.47,23.47,23.3,23.3,211300.0
2020-07-22 10:50:00,23.3,23.4,23.22,23.38,241000.0,23.3,23.4,23.22,23.38,241000.0
2020-07-22 11:00:00,23.36,23.46,23.34,23.42,202900.0,23.36,23.46,23.34,23.42,202900.0
2020-07-22 11:10:00,23.45,23.48,23.41,23.46,183100.0,23.45,23.48,23.41,23.46,183100.0
2020-07-22 11:20:00,23.45,23.5,23.44,23.47,267600.0,23.45,23.5,23.44,23.47,267600.0
2020-07-22 11:30:00,23.45,23.5,23.45,23.48,235100.0,23.45,23.5,23.45,23.48,235100.0
2020-07-22 11:40:00,23.47,23.5,23.4,23.41,204050.0,23.47,23.5,23.4,23.41,204050.0
2020-07-22 11:50:00,23.4,23.45,23.38,23.42,245000.0,23.4,23.45,23.38,23.42,245000.0
2020-07-22 12:00:00,23.44,23.52,23.43,23.52,418100.0,23.44,23.52,23.43,23.52,418100.0
2020-07-22 12:10:00,23.52,23.62,23.47,23.61,609450.0,23.52,23.62,23.47,23.61,609450.0
2020-07-22 12:20:00,23.64,23.65,23.53,23.54,299300.0,23.64,23.65,23.53,23.54,299300.0
2020-07-22 12:30:00,23.57,23.6,23.51,23.53,326450.0,23.57,23.6,23.51,23.53,326450.0
2020-07-22 12:40:00,23.52,23.57,23.52,23.55,237300.0,23.52,23.57,23.52,23.55,237300.0
2020-07-22 12:50:00,23.55,23.59,23.5,23.5,370250.0,23.55,23.59,23.5,23.5,370250.0
2020-07-22 13:00:00,23.51,23.51,23.42,23.45,502800.0,23.51,23.51,23.42,23.45,502800.0
2020-07-22 13:10:00,23.45,23.51,23.44,23.49,294200.0,23.45,23.51,23.44,23.49,294200.0
2020-07-22 13:20:00,23.48,23.53,23.4,23.52,415850.0,23.48,23.53,23.4,23.52,415850.0
2020-07-22 13:30:00,23.52,23.53,23.46,23.46,269150.0,23.52,23.53,23.46,23.46,269150.0
2020-07-22 13:40:00,23.46,23.48,23.38,23.39,426600.0,23.46,23.48,23.38,23.39,426600.0
2020-07-22 13:50:00,23.4,23.46,23.38,23.44,742200.0,23.4,23.46,23.38,23.44,742200.0
2020-07-22 14:00:00,23.45,23.57,23.43,23.54,445400.0,23.45,23.57,23.43,23.54,445400.0
2020-07-22 14:10:00,23.55,23.55,23.47,23.5,306100.0,23.55,23.55,23.47,23.5,306100.0
2020-07-22 14:20:00,23.51,23.51,23.49,23.5,221150.0,23.51,23.51,23.49,23.5,221150.0
2020-07-22 14:30:00,23.51,23.59,23.51,23.59,241050.0,23.51,23.59,23.51,23.59,241050.0
2020-07-22 14:40:00,23.59,23.59,23.54,23.56,383950.0,23.59,23.59,23.54,23.56,383950.0
2020-07-22 14:50:00,23.58,23.65,23.58,23.65,430950.0,23.58,23.65,23.58,23.65,430950.0
2020-07-22 15:00:00,23.65,23.69,23.59,23.61,421650.0,23.65,23.69,23.59,23.61,421650.0
2020-07-22 15:10:00,23.63,23.71,23.61,23.65,822650.0,23.63,23.71,23.61,23.65,822650.0
2020-07-22 15:20:00,23.66,23.67,23.57,23.57,944750.0,23.66,23.67,23.57,23.57,944750.0
2020-07-22 15:30:00,23.57,23.6,23.52,23.52,915050.0,23.57,23.6,23.52,23.52,915050.0
2020-07-22 15:40:00,23.53,23.68,23.51,23.67,1192350.0,23.53,23.68,23.51,23.67,1192350.0
2020-07-22 15:50:00,23.68,23.74,23.61,23.67,1909050.0,23.68,23.74,23.61,23.67,1909050.0
2020-07-23 09:30:00,23.38,23.42,22.8,23.28,2217150.0,23.38,23.42,22.8,23.28,2217150.0
2020-07-23 09:40:00,23.3,23.72,23.22,23.61,2682500.0,23.3,23.72,23.22,23.61,2682500.0
2020-07-23 09:50:00,23.6,23.66,23.38,23.43,759000.0,23.6,23.66,23.38,23.43,759000.0
2020-07-23 10:00:00,23.4,23.4,23.16,23.21,674500.0,23.4,23.4,23.16,23.21,674500.0
2020-07-23 10:10:00,23.2,23.26,23.1,23.16,483650.0,23.2,23.26,23.1,23.16,483650.0
2020-07-23 10:20:00,23.16,23.36,23.12,23.36,481300.0,23.16,23.36,23.12,23.36,481300.0
2020-07-23 10:30:00,23.34,23.34,23.2,23.27,247550.0,23.34,23.34,23.2,23.27,247550.0
2020-07-23 10:40:00,23.27,23.32,23.23,23.24,379400.0,23.27,23.32,23.23,23.24,379400.0
2020-07-23 10:50:00,23.24,23.28,23.21,23.24,325150.0,23.24,23.28,23.21,23.24,325150.0
2020-07-23 11:00:00,23.28,23.37,23.22,23.32,404850.0,23.28,23.37,23.22,23.32,404850.0
2020-07-23 11:10:00,23.33,23.33,23.29,23.31,130000.0,23.33,23.33,23.29,23.31,130000.0
2020-07-23 11:20:00,23.3,23.46,23.22,23.22,633400.0,23.3,23.46,23.22,23.22,633400.0
2020-07-23 11:30:00,23.47,23.47,23.25,23.39,341300.0,23.47,23.47,23.25,23.39,341300.0
2020-07-23 11:40:00,23.39,23.48,23.32,23.39,399200.0,23.39,23.48,23.32,23.39,399200.0
2020-07-23 11:50:00,23.4,23.4,23.31,23.31,226800.0,23.4,23.4,23.31,23.31,226800.0
2020-07-23 12:00:00,23.31,23.31,23.19,23.19,481250.0,23.31,23.31,23.19,23.19,481250.0
2020-07-23 12:10:00,23.21,23.24,23.17,23.19,324950.0,23.21,23.24,23.17,23.19,324950.0
2020-07-23 12:20:00,23.17,23.18,22.92,22.96,609200.0,23.17,23.18,22.92,22.96,609200.0
2020-07-23 12:30:00,22.96,22.98,22.68,22.68,686100.0,22.96,22.98,22.68,22.68,686100.0
2020-07-23 12:40:00,22.69,22.74,22.51,22.56,521400.0,22.69,22.74,22.51,22.56,521400.0
2020-07-23 12:50:00,22.56,22.62,22.52,22.58,564750.0,22.56,22.62,22.52,22.58,564750.0
2020-07-23 13:00:00,22.55,22.78,22.54,22.67,476000.0,22.55,22.78,22.54,22.67,476000.0
2020-07-23 13:10:00,22.67,22.68,22.52,22.54,600500.0,22.67,22.68,22.52,22.54,600500.0
2020-07-23 13:20:00,22.54,22.72,22.54,22.68,775800.0,22.54,22.72,22.54,22.68,775800.0
2020-07-23 13:30:00,22.7,22.73,22.57,22.66,412050.0,22.7,22.73,22.57,22.66,412050.0
2020-07-23 13:40:00,22.66,22.66,22.5,22.5,337400.0,22.66,22.66,22.5,22.5,337400.0
2020-07-23 13:50:00,22.49,22.5,22.34,22.47,586500.0,22.49,22.5,22.34,22.47,586500.0
2020-07-23 14:00:00,22.49,22.54,22.44,22.44,601100.0,22.49,22.54,22.44,22.44,601100.0
2020-07-23 14:10:00,22.44,22.44,22.34,22.37,307450.0,22.44,22.44,22.34,22.37,307450.0
2020-07-23 14:20:00,22.4,22.53,22.36,22.51,602600.0,22.4,22.53,22.36,22.51,602600.0
2020-07-23 14:30:00,22.48,22.57,22.46,22.46,372100.0,22.48,22.57,22.46,22.46,372100.0
2020-07-23 14:40:00,22.48,22.52,22.48,22.48,190600.0,22.48,22.52,22.48,22.48,190600.0
2020-07-23 14:50:00,22.51,22.58,22.49,22.55,707500.0,22.51,22.58,22.49,22.55,707500.0
2020-07-23 15:00:00,22.58,22.72,22.58,22.72,505250.0,22.58,22.72,22.58,22.72,505250.0
2020-07-23 15:10:00,22.73,22.74,22.56,22.56,315100.0,22.73,22.74,22.56,22.56,315100.0
2020-07-23 15:20:00,22.59,22.64,22.54,22.59,286050.0,22.59,22.64,22.54,22.59,286050.0
2020-07-23 15:30:00,22.56,22.66,22.5,22.55,530400.0,22.56,22.66,22.5,22.55,530400.0
2020-07-23 15:40:00,22.54,22.59,22.42,22.42,796850.0,22.54,22.59,22.42,22.42,796850.0
2020-07-23 15:50:00,22.44,22.44,22.36,22.42,1483550.0,22.44,22.44,22.36,22.42,1483550.0
2020-07-24 09:30:00,22.25,22.34,22.02,22.04,1001400.0,22.25,22.34,22.02,22.04,1001400.0
2020-07-24 09:40:00,22.08,22.17,21.92,21.96,727250.0,22.08,22.17,21.92,21.96,727250.0
2020-07-24 09:50:00,21.94,22.18,21.9,22.16,733350.0,21.94,22.18,21.9,22.16,733350.0
2020-07-24 10:00:00,22.16,22.26,22.14,22.23,278550.0,22.16,22.26,22.14,22.23,278550.0
2020-07-24 10:10:00,22.23,22.35,22.21,22.34,491100.0,22.23,22.35,22.21,22.34,491100.0
2020-07-24 10:20:00,22.28,22.34,22.27,22.28,235700.0,22.28,22.34,22.27,22.28,235700.0
2020-07-24 10:30:00,22.27,22.32,22.23,22.3,199000.0,22.27,22.32,22.23,22.3,199000.0
2020-07-24 10:40:00,22.31,22.39,22.31,22.36,217850.0,22.31,22.39,22.31,22.36,217850.0
2020-07-24 10:50:00,22.34,22.48,22.34,22.48,423950.0,22.34,22.48,22.34,22.48,423950.0
2020-07-24 11:00:00,22.45,22.49,22.42,22.47,231850.0,22.45,22.49,22.42,22.47,231850.0
2020-07-24 11:10:00,22.47,22.47,22.35,22.35,85550.0,22.47,22.47,22.35,22.35,85550.0
2020-07-24 11:20:00,22.38,22.44,22.36,22.44,272600.0,22.38,22.44,22.36,22.44,272600.0
2020-07-24 11:30:00,22.44,22.45,22.39,22.39,96000.0,22.44,22.45,22.39,22.39,96000.0
2020-07-24 11:40:00,22.39,22.42,22.38,22.38,148050.0,22.39,22.42,22.38,22.38,148050.0
2020-07-24 11:50:00,22.4,22.43,22.38,22.43,72850.0,22.4,22.43,22.38,22.43,72850.0
2020-07-24 12:00:00,22.44,22.44,22.36,22.38,190050.0,22.44,22.44,22.36,22.38,190050.0
2020-07-24 12:10:00,22.39,22.41,22.37,22.38,151850.0,22.39,22.41,22.37,22.38,151850.0
2020-07-24 12:20:00,22.4,22.41,22.38,22.41,81000.0,22.4,22.41,22.38,22.41,81000.0
2020-07-24 12:30:00,22.44,22.45,22.41,22.43,96000.0,22.44,22.45,22.41,22.43,96000.0
2020-07-24 12:40:00,22.44,22.45,22.4,22.4,73150.0,22.44,22.45,22.4,22.4,73150.0
2020-07-24 12:50:00,22.4,22.42,22.37,22.39,67700.0,22.4,22.42,22.37,22.39,67700.0
2020-07-24 13:00:00,22.38,22.41,22.36,22.36,104550.0,22.38,22.41,22.36,22.36,104550.0
2020-07-24 13:10:00,22.34,22.39,22.34,22.39,81300.0,22.34,22.39,22.34,22.39,81300.0
2020-07-24 13:20:00,22.39,22.43,22.39,22.43,73400.0,22.39,22.43,22.39,22.43,73400.0
2020-07-24 13:30:00,22.41,22.44,22.38,22.42,145650.0,22.41,22.44,22.38,22.42,145650.0
2020-07-24 13:40:00,22.44,22.44,22.38,22.38,144900.0,22.44,22.44,22.38,22.38,144900.0
2020-07-24 13:50:00,22.39,22.39,22.34,22.36,175000.0,22.39,22.39,22.34,22.36,175000.0
2020-07-24 14:00:00,22.38,22.5,22.38,22.5,181150.0,22.38,22.5,22.38,22.5,181150.0
2020-07-24 14:10:00,22.51,22.6,22.51,22.6,302750.0,22.51,22.6,22.51,22.6,302750.0
2020-07-24 14:20:00,22.59,22.6,22.58,22.6,94300.0,22.59,22.6,22.58,22.6,94300.0
2020-07-24 14:30:00,22.62,22.63,22.47,22.55,246400.0,22.62,22.63,22.47,22.55,246400.0
2020-07-24 14:40:00,22.56,22.56,22.51,22.51,92550.0,22.56,22.56,22.51,22.51,92550.0
2020-07-24 14:50:00,22.53,22.54,22.52,22.53,121150.0,22.53,22.54,22.52,22.53,121150.0
2020-07-24 15:00:00,22.52,22.56,22.51,22.56,90250.0,22.52,22.56,22.51,22.56,90250.0
2020-07-24 15:10:00,22.56,22.59,22.56,22.56,115050.0,22.56,22.59,22.56,22.56,115050.0
2020-07-24 15:20:00,22.56,22.58,22.54,22.58,135200.0,22.56,22.58,22.54,22.58,135200.0
2020-07-24 15:30:00,22.55,22.56,22.51,22.52,101050.0,22.55,22.56,22.51,22.52,101050.0
2020-07-24 15:40:00,22.52,22.56,22.52,22.56,241550.0,22.52,22.56,22.52,22.56,241550.0
2020-07-24 15:50:00,22.56,22.61,22.52,22.59,867900.0,22.56,22.61,22.52,22.59,867900.0
2020-07-27 09:30:00,22.79,22.79,22.57,22.57,459300.0,22.79,22.79,22.57,22.57,459300.0
2020-07-27 09:40:00,22.59,22.71,22.59,22.71,347750.0,22.59,22.71,22.59,22.71,347750.0
2020-07-27 09:50:00,22.72,22.8,22.7,22.72,316450.0,22.72,22.8,22.7,22.72,316450.0
2020-07-27 10:00:00,22.75,22.75,22.65,22.69,215000.0,22.75,22.75,22.65,22.69,215000.0
2020-07-27 10:10:00,22.68,22.8,22.68,22.8,247200.0,22.68,22.8,22.68,22.8,247200.0
2020-07-27 10:20:00,22.77,22.82,22.71,22.75,187950.0,22.77,22.82,22.71,22.75,187950.0
2020-07-27 10:30:00,22.74,22.74,22.65,22.71,286700.0,22.74,22.74,22.65,22.71,286700.0
2020-07-27 10:40:00,22.73,22.78,22.7,22.77,222550.0,22.73,22.78,22.7,22.77,222550.0
2020-07-27 10:50:00,22.77,22.84,22.77,22.82,165200.0,22.77,22.84,22.77,22.82,165200.0
2020-07-27 11:00:00,22.83,22.9,22.83,22.88,174600.0,22.83,22.9,22.83,22.88,174600.0
2020-07-27 11:10:00,22.89,22.89,22.78,22.78,93900.0,22.89,22.89,22.78,22.78,93900.0
2020-07-27 11:20:00,22.8,22.8,22.65,22.68,122500.0,22.8,22.8,22.65,22.68,122500.0
2020-07-27 11:30:00,22.66,22.71,22.55,22.67,226000.0,22.66,22.71,22.55,22.67,226000.0
2020-07-27 11:40:00,22.68,22.71,22.66,22.69,117150.0,22.68,22.71,22.66,22.69,117150.0
2020-07-27 11:50:00,22.71,22.78,22.7,22.75,180400.0,22.71,22.78,22.7,22.75,180400.0
2020-07-27 12:00:00,22.71,22.79,22.71,22.79,49650.0,22.71,22.79,22.71,22.79,49650.0
2020-07-27 12:10:00,22.78,22.93,22.78,22.87,262300.0,22.78,22.93,22.78,22.87,262300.0
2020-07-27 12:20:00,22.88,22.96,22.88,22.94,314450.0,22.88,22.96,22.88,22.94,314450.0
2020-07-27 12:30:00,22.98,22.98,22.9,22.92,138050.0,22.98,22.98,22.9,22.92,138050.0
2020-07-27 12:40:00,22.93,22.94,22.92,22.94,35000.0,22.93,22.94,22.92,22.94,35000.0
2020-07-27 12:50:00,22.93,22.96,22.92,22.94,73150.0,22.93,22.96,22.92,22.94,73150.0
2020-07-27 13:00:00,22.95,22.95,22.91,22.92,91650.0,22.95,22.95,22.91,22.92,91650.0
2020-07-27 13:10:00,22.92,22.94,22.92,22.94,15000.0,22.92,22.94,22.92,22.94,15000.0
2020-07-27 13:20:00,22.95,22.99,22.93,22.99,176350.0,22.95,22.99,22.93,22.99,176350.0
2020-07-27 13:30:00,22.98,23.03,22.98,23.03,214150.0,22.98,23.03,22.98,23.03,214150.0
2020-07-27 13:40:00,23.03,23.04,23.02,23.04,90000.0,23.03,23.04,23.02,23.04,90000.0
2020-07-27 13:50:00,23.02,23.03,22.98,22.98,165250.0,23.02,23.03,22.98,22.98,165250.0
2020-07-27 14:00:00,22.97,22.98,22.93,22.98,206500.0,22.97,22.98,22.93,22.98,206500.0
2020-07-27 14:10:00,23.0,23.0,22.97,22.99,165000.0,23.0,23.0,22.97,22.99,165000.0
2020-07-27 14:20:00,22.99,23.0,22.97,22.99,175050.0,22.99,23.0,22.97,22.99,175050.0
2020-07-27 14:30:00,22.99,22.99,22.87,22.9,206750.0,22.99,22.99,22.87,22.9,206750.0
2020-07-27 14:40:00,22.87,22.89,22.86,22.87,75000.0,22.87,22.89,22.86,22.87,75000.0
2020-07-27 14:50:00,22.87,22.87,22.85,22.87,70450.0,22.87,22.87,22.85,22.87,70450.0
2020-07-27 15:00:00,22.86,22.99,22.86,22.96,157950.0,22.86,22.99,22.86,22.96,157950.0
2020-07-27 15:10:00,22.98,23.0,22.94,22.95,208700.0,22.98,23.0,22.94,22.95,208700.0
2020-07-27 15:20:00,22.94,22.98,22.93,22.94,371800.0,22.94,22.98,22.93,22.94,371800.0
2020-07-27 15:30:00,22.95,22.99,22.95,22.99,357000.0,22.95,22.99,22.95,22.99,357000.0
2020-07-27 15:40:00,22.99,23.01,22.91,22.95,532600.0,22.99,23.01,22.91,22.95,532600.0
2020-07-27 15:50:00,22.93,22.93,22.79,22.86,845700.0,22.93,22.93,22.79,22.86,845700.0
2020-07-28 09:30:00,22.81,22.85,22.73,22.74,220950.0,22.81,22.85,22.73,22.74,220950.0
2020-07-28 09:40:00,22.77,22.77,22.67,22.67,112950.0,22.77,22.77,22.67,22.67,112950.0
2020-07-28 09:50:00,22.7,22.7,22.42,22.51,524200.0,22.7,22.7,22.42,22.51,524200.0
2020-07-28 10:00:00,22.51,22.51,22.41,22.43,165000.0,22.51,22.51,22.41,22.43,165000.0
2020-07-28 10:10:00,22.45,22.52,22.43,22.52,147400.0,22.45,22.52,22.43,22.52,147400.0
2020-07-28 10:20:00,22.5,22.53,22.47,22.47,81100.0,22.5,22.53,22.47,22.47,81100.0
2020-07-28 10:30:00,22.48,22.48,22.37,22.43,306550.0,22.48,22.48,22.37,22.43,306550.0
2020-07-28 10:40:00,22.44,22.47,22.36,22.38,118750.0,22.44,22.47,22.36,22.38,118750.0
2020-07-28 10:50:00,22.45,22.45,22.39,22.39,84500.0,22.45,22.45,22.39,22.39,84500.0
2020-07-28 11:00:00,22.38,22.4,22.31,22.32,201850.0,22.38,22.4,22.31,22.32,201850.0
2020-07-28 11:10:00,22.32,22.42,22.3,22.42,186700.0,22.32,22.42,22.3,22.42,186700.0
2020-07-28 11:20:00,22.38,22.38,22.31,22.32,105100.0,22.38,22.38,22.31,22.32,105100.0
2020-07-28 11:30:00,22.35,22.4,22.33,22.4,98100.0,22.35,22.4,22.33,22.4,98100.0
2020-07-28 11:40:00,22.4,22.41,22.34,22.35,141450.0,22.4,22.41,22.34,22.35,141450.0
2020-07-28 11:50:00,22.36,22.37,22.34,22.35,89550.0,22.36,22.37,22.34,22.35,89550.0
2020-07-28 12:00:00,22.35,22.36,22.26,22.32,171950.0,22.35,22.36,22.26,22.32,171950.0
2020-07-28 12:10:00,22.32,22.38,22.26,22.35,141350.0,22.32,22.38,22.26,22.35,141350.0
2020-07-28 12:20:00,22.4,22.45,22.4,22.41,76100.0,22.4,22.45,22.4,22.41,76100.0
2020-07-28 12:30:00,22.44,22.46,22.41,22.41,315950.0,22.44,22.46,22.41,22.41,315950.0
2020-07-28 12:40:00,22.42,22.44,22.39,22.39,214400.0,22.42,22.44,22.39,22.39,214400.0
2020-07-28 12:50:00,22.39,22.45,22.39,22.45,77450.0,22.39,22.45,22.39,22.45,77450.0
2020-07-28 13:00:00,22.44,22.46,22.41,22.43,445150.0,22.44,22.46,22.41,22.43,445150.0
2020-07-28 13:10:00,22.41,22.42,22.39,22.41,79300.0,22.41,22.42,22.39,22.41,79300.0
2020-07-28 13:20:00,22.42,22.48,22.41,22.45,280100.0,22.42,22.48,22.41,22.45,280100.0
2020-07-28 13:30:00,22.47,22.47,22.45,22.46,90000.0,22.47,22.47,22.45,22.46,90000.0
2020-07-28 13:40:00,22.45,22.46,22.41,22.44,172550.0,22.45,22.46,22.41,22.44,172550.0
2020-07-28 13:50:00,22.44,22.5,22.44,22.46,78950.0,22.44,22.5,22.44,22.46,78950.0
2020-07-28 14:00:00,22.46,22.48,22.45,22.45,60000.0,22.46,22.48,22.45,22.45,60000.0
2020-07-28 14:10:00,22.43,22.44,22.41,22.44,45450.0,22.43,22.44,22.41,22.44,45450.0
2020-07-28 14:20:00,22.41,22.42,22.4,22.41,108550.0,22.41,22.42,22.4,22.41,108550.0
2020-07-28 14:30:00,22.4,22.43,22.39,22.43,70100.0,22.4,22.43,22.39,22.43,70100.0
2020-07-28 14:40:00,22.43,22.44,22.38,22.39,192850.0,22.43,22.44,22.38,22.39,192850.0
2020-07-28 14:50:00,22.4,22.4,22.36,22.4,84600.0,22.4,22.4,22.36,22.4,84600.0
2020-07-28 15:00:00,22.38,22.38,22.31,22.31,127500.0,22.38,22.38,22.31,22.31,127500.0
2020-07-28 15:10:00,22.31,22.33,22.28,22.33,255350.0,22.31,22.33,22.28,22.33,255350.0
2020-07-28 15:20:00,22.36,22.36,22.31,22.35,150900.0,22.36,22.36,22.31,22.35,150900.0
2020-07-28 15:30:00,22.33,22.34,22.31,22.33,361750.0,22.33,22.34,22.31,22.33,361750.0
2020-07-28 15:40:00,22.32,22.33,22.27,22.28,293150.0,22.32,22.33,22.27,22.28,293150.0
2020-07-28 15:50:00,22.27,22.27,22.21,22.24,846800.0,22.27,22.27,22.21,22.24,846800.0
2020-07-29 09:30:00,22.4,22.68,22.36,22.6,395750.0,22.4,22.68,22.36,22.6,395750.0
2020-07-29 09:40:00,22.54,22.57,22.49,22.51,146500.0,22.54,22.57,22.49,22.51,146500.0
2020-07-29 09:50:00,22.52,22.6,22.52,22.6,64200.0,22.52,22.6,22.52,22.6,64200.0
2020-07-29 10:00:00,22.58,22.65,22.58,22.63,96500.0,22.58,22.65,22.58,22.63,96500.0
2020-07-29 10:10:00,22.63,22.66,22.62,22.64,120000.0,22.63,22.66,22.62,22.64,120000.0
2020-07-29 10:20:00,22.66,22.76,22.66,22.74,362850.0,22.66,22.76,22.66,22.74,362850.0
2020-07-29 10:30:00,22.77,22.83,22.74,22.8,363650.0,22.77,22.83,22.74,22.8,363650.0
2020-07-29 10:40:00,22.8,22.82,22.72,22.75,154650.0,22.8,22.82,22.72,22.75,154650.0
2020-07-29 10:50:00,22.77,22.83,22.77,22.81,85000.0,22.77,22.83,22.77,22.81,85000.0
2020-07-29 11:00:00,22.82,22.84,22.76,22.82,201000.0,22.82,22.84,22.76,22.82,201000.0
2020-07-29 11:10:00,22.85,22.86,22.82,22.82,68000.0,22.85,22.86,22.82,22.82,68000.0
2020-07-29 11:20:00,22.82,22.84,22.8,22.84,105200.0,22.82,22.84,22.8,22.84,105200.0
2020-07-29 11:30:00,22.85,22.86,22.78,22.78,82550.0,22.85,22.86,22.78,22.78,82550.0
2020-07-29 11:40:00,22.79,22.84,22.76,22.82,87500.0,22.79,22.84,22.76,22.82,87500.0
2020-07-29 11:50:00,22.82,22.87,22.82,22.84,105150.0,22.82,22.87,22.82,22.84,105150.0
2020-07-29 12:00:00,22.81,22.81,22.72,22.73,85000.0,22.81,22.81,22.72,22.73,85000.0
2020-07-29 12:10:00,22.73,22.75,22.71,22.71,37500.0,22.73,22.75,22.71,22.71,37500.0
2020-07-29 12:20:00,22.75,22.85,22.75,22.85,90000.0,22.75,22.85,22.75,22.85,90000.0
2020-07-29 12:30:00,22.83,22.85,22.81,22.85,75000.0,22.83,22.85,22.81,22.85,75000.0
2020-07-29 12:40:00,22.84,22.86,22.82,22.84,165600.0,22.84,22.86,22.82,22.84,165600.0
2020-07-29 12:50:00,22.84,22.84,22.84,22.84,15000.0,22.84,22.84,22.84,22.84,15000.0
2020-07-29 13:00:00,22.85,22.86,22.83,22.84,60000.0,22.85,22.86,22.83,22.84,60000.0
2020-07-29 13:10:00,22.86,22.88,22.86,22.87,90250.0,22.86,22.88,22.86,22.87,90250.0
2020-07-29 13:20:00,22.88,22.88,22.86,22.88,25000.0,22.88,22.88,22.86,22.88,25000.0
2020-07-29 13:30:00,22.88,22.93,22.87,22.93,112750.0,22.88,22.93,22.87,22.93,112750.0
2020-07-29 13:40:00,22.91,22.92,22.9,22.92,75000.0,22.91,22.92,22.9,22.92,75000.0
2020-07-29 13:50:00,22.91,22.92,22.84,22.91,130950.0,22.91,22.92,22.84,22.91,130950.0
2020-07-29 14:00:00,22.92,22.95,22.88,22.92,92700.0,22.92,22.95,22.88,22.92,92700.0
2020-07-29 14:10:00,22.93,23.02,22.93,22.97,186950.0,22.93,23.02,22.93,22.97,186950.0
2020-07-29 14:20:00,22.97,22.99,22.96,22.97,107500.0,22.97,22.99,22.96,22.97,107500.0
2020-07-29 14:30:00,22.98,23.02,22.97,23.01,95050.0,22.98,23.02,22.97,23.01,95050.0
2020-07-29 14:40:00,23.01,23.02,22.99,23.02,80000.0,23.01,23.02,22.99,23.02,80000.0
2020-07-29 14:50:00,23.04,23.1,23.0,23.0,202000.0,23.04,23.1,23.0,23.0,202000.0
2020-07-29 15:00:00,22.95,22.97,22.86,22.88,165000.0,22.95,22.97,22.86,22.88,165000.0
2020-07-29 15:10:00,22.9,22.93,22.88,22.89,81700.0,22.9,22.93,22.88,22.89,81700.0
2020-07-29 15:20:00,22.95,22.95,22.86,22.9,140000.0,22.95,22.95,22.86,22.9,140000.0
2020-07-29 15:30:00,22.89,23.0,22.89,22.95,187000.0,22.89,23.0,22.89,22.95,187000.0
2020-07-29 15:40:00,22.94,22.99,22.93,22.99,414100.0,22.94,22.99,22.93,22.99,414100.0
2020-07-29 15:50:00,22.96,23.09,22.96,23.07,1710550.0,22.96,23.09,22.96,23.07,1710550.0
2020-07-30 09:30:00,22.79,22.93,22.79,22.89,407650.0,22.79,22.93,22.79,22.89,407650.0
2020-07-30 09:40:00,22.92,22.97,22.83,22.87,305650.0,22.92,22.97,22.83,22.87,305650.0
2020-07-30 09:50:00,22.85,22.89,22.81,22.86,146200.0,22.85,22.89,22.81,22.86,146200.0
2020-07-30 10:00:00,22.81,22.93,22.77,22.93,89900.0,22.81,22.93,22.77,22.93,89900.0
2020-07-30 10:10:00,22.92,22.92,22.82,22.82,115000.0,22.92,22.92,22.82,22.82,115000.0
2020-07-30 10:20:00,22.8,22.88,22.8,22.86,115200.0,22.8,22.88,22.8,22.86,115200.0
2020-07-30 10:30:00,22.88,22.9,22.85,22.9,425950.0,22.88,22.9,22.85,22.9,425950.0
2020-07-30 10:40:00,22.89,22.89,22.82,22.82,89950.0,22.89,22.89,22.82,22.82,89950.0
2020-07-30 10:50:00,22.83,22.83,22.78,22.82,176950.0,22.83,22.83,22.78,22.82,176950.0
2020-07-30 11:00:00,22.83,22.86,22.77,22.77,95700.0,22.83,22.86,22.77,22.77,95700.0
2020-07-30 11:10:00,22.77,22.88,22.77,22.86,60000.0,22.77,22.88,22.77,22.86,60000.0
2020-07-30 11:20:00,22.85,22.88,22.82,22.82,100000.0,22.85,22.88,22.82,22.82,100000.0
2020-07-30 11:30:00,22.83,22.89,22.83,22.87,71600.0,22.83,22.89,22.83,22.87,71600.0
2020-07-30 11:40:00,22.87,22.87,22.84,22.87,78800.0,22.87,22.87,22.84,22.87,78800.0
2020-07-30 11:50:00,22.88,22.95,22.87,22.91,159400.0,22.88,22.95,22.87,22.91,159400.0
2020-07-30 12:00:00,22.94,22.99,22.92,22.93,148050.0,22.94,22.99,22.92,22.93,148050.0
2020-07-30 12:10:00,22.93,23.04,22.93,23.01,138450.0,22.93,23.04,22.93,23.01,138450.0
2020-07-30 12:20:00,22.99,22.99,22.93,22.95,45400.0,22.99,22.99,22.93,22.95,45400.0
2020-07-30 12:30:00,22.95,22.96,22.92,22.94,101450.0,22.95,22.96,22.92,22.94,101450.0
2020-07-30 12:40:00,22.95,22.95,22.91,22.92,55300.0,22.95,22.95,22.91,22.92,55300.0
2020-07-30 12:50:00,22.92,22.93,22.91,22.91,88950.0,22.92,22.93,22.91,22.91,88950.0
2020-07-30 13:00:00,22.92,22.94,22.9,22.91,194600.0,22.92,22.94,22.9,22.91,194600.0
2020-07-30 13:10:00,22.94,22.97,22.94,22.97,81900.0,22.94,22.97,22.94,22.97,81900.0
2020-07-30 13:20:00,22.97,22.98,22.97,22.97,30000.0,22.97,22.98,22.97,22.97,30000.0
2020-07-30 13:30:00,22.96,22.96,22.91,22.94,55000.0,22.96,22.96,22.91,22.94,55000.0
2020-07-30 13:40:00,22.94,22.98,22.93,22.98,52350.0,22.94,22.98,22.93,22.98,52350.0
2020-07-30 13:50:00,22.97,23.02,22.97,23.02,169400.0,22.97,23.02,22.97,23.02,169400.0
2020-07-30 14:00:00,23.01,23.09,23.01,23.08,221500.0,23.01,23.09,23.01,23.08,221500.0
2020-07-30 14:10:00,23.07,23.13,23.05,23.13,140000.0,23.07,23.13,23.05,23.13,140000.0
2020-07-30 14:20:00,23.15,23.21,23.13,23.17,656550.0,23.15,23.21,23.13,23.17,656550.0
2020-07-30 14:30:00,23.18,23.21,23.16,23.18,272750.0,23.18,23.21,23.16,23.18,272750.0
2020-07-30 14:40:00,23.17,23.18,23.14,23.14,139050.0,23.17,23.18,23.14,23.14,139050.0
2020-07-30 14:50:00,23.13,23.13,23.08,23.09,182750.0,23.13,23.13,23.08,23.09,182750.0
2020-07-30 15:00:00,23.09,23.1,23.03,23.03,209850.0,23.09,23.1,23.03,23.03,209850.0
2020-07-30 15:10:00,23.04,23.04,22.99,23.04,137500.0,23.04,23.04,22.99,23.04,137500.0
2020-07-30 15:20:00,23.06,23.08,23.03,23.03,205250.0,23.06,23.08,23.03,23.03,205250.0
2020-07-30 15:30:00,23.03,23.03,22.95,22.97,131600.0,23.03,23.03,22.95,22.97,131600.0
2020-07-30 15:40:00,22.97,23.0,22.94,23.0,260000.0,22.97,23.0,22.94,23.0,260000.0
2020-07-30 15:50:00,23.01,23.03,22.96,22.98,326200.0,23.01,23.03,22.96,22.98,326200.0
2020-07-31 09:30:00,23.07,23.07,22.87,22.88,250700.0,23.07,23.07,22.87,22.88,250700.0
2020-07-31 09:40:00,22.87,22.88,22.8,22.81,201550.0,22.87,22.88,22.8,22.81,201550.0
2020-07-31 09:50:00,22.77,22.84,22.76,22.83,197300.0,22.77,22.84,22.76,22.83,197300.0
2020-07-31 10:00:00,22.81,22.82,22.69,22.69,309900.0,22.81,22.82,22.69,22.69,309900.0
2020-07-31 10:10:00,22.67,22.71,22.56,22.56,323100.0,22.67,22.71,22.56,22.56,323100.0
2020-07-31 10:20:00,22.59,22.74,22.59,22.71,155000.0,22.59,22.74,22.59,22.71,155000.0
2020-07-31 10:30:00,22.73,22.79,22.66,22.75,215000.0,22.73,22.79,22.66,22.75,215000.0
2020-07-31 10:40:00,22.74,22.79,22.74,22.79,95000.0,22.74,22.79,22.74,22.79,95000.0
2020-07-31 10:50:00,22.77,22.77,22.74,22.77,63700.0,22.77,22.77,22.74,22.77,63700.0
2020-07-31 11:00:00,22.77,22.81,22.77,22.78,78250.0,22.77,22.81,22.77,22.78,78250.0
2020-07-31 11:10:00,22.79,22.82,22.79,22.81,93850.0,22.79,22.82,22.79,22.81,93850.0
2020-07-31 11:20:00,22.8,22.81,22.73,22.75,440000.0,22.8,22.81,22.73,22.75,440000.0
2020-07-31 11:30:00,22.77,22.8,22.76,22.78,91150.0,22.77,22.8,22.76,22.78,91150.0
2020-07-31 11:40:00,22.81,22.81,22.78,22.8,25000.0,22.81,22.81,22.78,22.8,25000.0
2020-07-31 11:50:00,22.79,22.79,22.72,22.72,30000.0,22.79,22.79,22.72,22.72,30000.0
2020-07-31 12:00:00,22.71,22.73,22.71,22.73,80000.0,22.71,22.73,22.71,22.73,80000.0
2020-07-31 12:10:00,22.72,22.74,22.67,22.67,169000.0,22.72,22.74,22.67,22.67,169000.0
2020-07-31 12:20:00,22.71,22.71,22.69,22.71,15000.0,22.71,22.71,22.69,22.71,15000.0
2020-07-31 12:30:00,22.69,22.73,22.66,22.69,144600.0,22.69,22.73,22.66,22.69,144600.0
2020-07-31 12:40:00,22.7,22.74,22.69,22.74,35000.0,22.7,22.74,22.69,22.74,35000.0
2020-07-31 12:50:00,22.74,22.75,22.72,22.75,157500.0,22.74,22.75,22.72,22.75,157500.0
2020-07-31 13:00:00,22.78,22.83,22.77,22.79,138650.0,22.78,22.83,22.77,22.79,138650.0
2020-07-31 13:10:00,22.79,22.79,22.76,22.79,531000.0,22.79,22.79,22.76,22.79,531000.0
2020-07-31 13:20:00,22.81,22.85,22.79,22.79,132600.0,22.81,22.85,22.79,22.79,132600.0
2020-07-31 13:30:00,22.77,22.77,22.75,22.75,20000.0,22.77,22.77,22.75,22.75,20000.0
2020-07-31 13:40:00,22.75,22.76,22.74,22.76,237500.0,22.75,22.76,22.74,22.76,237500.0
2020-07-31 13:50:00,22.76,22.76,22.76,22.76,0.0,22.76,22.76,22.76,22.76,0.0
2020-07-31 14:00:00,22.74,22.74,22.71,22.71,48750.0,22.74,22.74,22.71,22.71,48750.0
2020-07-31 14:10:00,22.71,22.73,22.71,22.71,103900.0,22.71,22.73,22.71,22.71,103900.0
2020-07-31 14:20:00,22.75,22.79,22.75,22.79,25000.0,22.75,22.79,22.75,22.79,25000.0
2020-07-31 14:30:00,22.78,22.79,22.74,22.77,60100.0,22.78,22.79,22.74,22.77,60100.0
2020-07-31 14:40:00,22.76,22.77,22.74,22.75,55150.0,22.76,22.77,22.74,22.75,55150.0
2020-07-31 14:50:00,22.76,22.78,22.76,22.78,27150.0,22.76,22.78,22.76,22.78,27150.0
2020-07-31 15:00:00,22.78,22.79,22.74,22.77,187050.0,22.78,22.79,22.74,22.77,187050.0
2020-07-31 15:10:00,22.76,22.77,22.75,22.76,113000.0,22.76,22.77,22.75,22.76,113000.0
2020-07-31 15:20:00,22.76,22.78,22.75,22.77,198500.0,22.76,22.78,22.75,22.77,198500.0
2020-07-31 15:30:00,22.78,22.85,22.77,22.83,203050.0,22.78,22.85,22.77,22.83,203050.0
2020-07-31 15:40:00,22.83,23.0,22.83,23.0,557600.0,22.83,23.0,22.83,23.0,557600.0
2020-07-31 15:50:00,23.0,23.1,22.97,23.08,1275700.0,23.0,23.1,22.97,23.08,1275700.0
2020-08-03 09:30:00,23.07,23.13,22.96,23.1,621800.0,23.07,23.13,22.96,23.1,621800.0
2020-08-03 09:40:00,23.08,23.1,23.01,23.06,118750.0,23.08,23.1,23.01,23.06,118750.0
2020-08-03 09:50:00,23.05,23.09,22.91,22.94,304700.0,23.05,23.09,22.91,22.94,304700.0
2020-08-03 10:00:00,22.96,23.0,22.94,22.96,283700.0,22.96,23.0,22.94,22.96,283700.0
2020-08-03 10:10:00,22.97,22.97,22.83,22.84,251500.0,22.97,22.97,22.83,22.84,251500.0
2020-08-03 10:20:00,22.83,22.88,22.81,22.85,120500.0,22.83,22.88,22.81,22.85,120500.0
2020-08-03 10:30:00,22.86,22.98,22.86,22.94,146600.0,22.86,22.98,22.86,22.94,146600.0
2020-08-03 10:40:00,22.92,22.94,22.76,22.76,145000.0,22.92,22.94,22.76,22.76,145000.0
2020-08-03 10:50:00,22.76,22.79,22.73,22.78,145000.0,22.76,22.79,22.73,22.78,145000.0
2020-08-03 11:00:00,22.79,22.82,22.76,22.78,124450.0,22.79,22.82,22.76,22.78,124450.0
2020-08-03 11:10:00,22.76,22.82,22.76,22.81,85550.0,22.76,22.82,22.76,22.81,85550.0
2020-08-03 11:20:00,22.82,22.82,22.8,22.8,55050.0,22.82,22.82,22.8,22.8,55050.0
2020-08-03 11:30:00,22.81,22.86,22.81,22.86,153950.0,22.81,22.86,22.81,22.86,153950.0
2020-08-03 11:40:00,22.86,22.91,22.86,22.91,154000.0,22.86,22.91,22.86,22.91,154000.0
2020-08-03 11:50:00,22.91,22.94,22.9,22.92,59550.0,22.91,22.94,22.9,22.92,59550.0
2020-08-03 12:00:00,22.92,22.94,22.85,22.85,89300.0,22.92,22.94,22.85,22.85,89300.0
2020-08-03 12:10:00,22.85,22.85,22.8,22.8,40100.0,22.85,22.85,22.8,22.8,40100.0
2020-08-03 12:20:00,22.78,22.83,22.77,22.82,101500.0,22.78,22.83,22.77,22.82,101500.0
2020-08-03 12:30:00,22.83,22.95,22.82,22.93,116500.0,22.83,22.95,22.82,22.93,116500.0
2020-08-03 12:40:00,22.94,22.94,22.9,22.91,177000.0,22.94,22.94,22.9,22.91,177000.0
2020-08-03 12:50:00,22.89,22.93,22.88,22.93,116900.0,22.89,22.93,22.88,22.93,116900.0
2020-08-03 13:00:00,22.95,22.95,22.88,22.93,190550.0,22.95,22.95,22.88,22.93,190550.0
2020-08-03 13:10:00,22.95,22.99,22.93,22.95,131100.0,22.95,22.99,22.93,22.95,131100.0
2020-08-03 13:20:00,22.95,22.96,22.93,22.94,45000.0,22.95,22.96,22.93,22.94,45000.0
2020-08-03 13:30:00,22.95,22.95,22.92,22.92,40000.0,22.95,22.95,22.92,22.92,40000.0
2020-08-03 13:40:00,22.88,22.88,22.79,22.81,116950.0,22.88,22.88,22.79,22.81,116950.0
2020-08-03 13:50:00,22.83,22.92,22.83,22.91,86100.0,22.83,22.92,22.83,22.91,86100.0
2020-08-03 14:00:00,22.88,22.94,22.88,22.94,50000.0,22.88,22.94,22.88,22.94,50000.0
2020-08-03 14:10:00,22.95,22.96,22.93,22.93,73350.0,22.95,22.96,22.93,22.93,73350.0
2020-08-03 14:20:00,22.92,22.94,22.91,22.93,116400.0,22.92,22.94,22.91,22.93,116400.0
2020-08-03 14:30:00,22.94,22.98,22.94,22.96,81750.0,22.94,22.98,22.94,22.96,81750.0
2020-08-03 14:40:00,22.97,22.97,22.95,22.97,55000.0,22.97,22.97,22.95,22.97,55000.0
2020-08-03 14:50:00,22.97,23.01,22.97,23.0,55050.0,22.97,23.01,22.97,23.0,55050.0
2020-08-03 15:00:00,23.0,23.0,22.99,23.0,25000.0,23.0,23.0,22.99,23.0,25000.0
2020-08-03 15:10:00,22.96,22.98,22.95,22.95,40250.0,22.96,22.98,22.95,22.95,40250.0
2020-08-03 15:20:00,22.95,22.95,22.9,22.9,25000.0,22.95,22.95,22.9,22.9,25000.0
2020-08-03 15:30:00,22.9,22.94,22.89,22.92,117500.0,22.9,22.94,22.89,22.92,117500.0
2020-08-03 15:40:00,22.95,22.98,22.95,22.98,75000.0,22.95,22.98,22.95,22.98,75000.0
2020-08-03 15:50:00,22.96,22.97,22.92,22.93,346550.0,22.96,22.97,22.92,22.93,346550.0
2020-08-04 09:30:00,22.98,23.01,22.92,22.98,286200.0,22.98,23.01,22.92,22.98,286200.0
2020-08-04 09:40:00,22.99,23.1,22.96,23.1,268700.0,22.99,23.1,22.96,23.1,268700.0
2020-08-04 09:50:00,23.08,23.16,23.06,23.06,277850.0,23.08,23.16,23.06,23.06,277850.0
2020-08-04 10:00:00,23.1,23.1,23.03,23.03,43500.0,23.1,23.1,23.03,23.03,43500.0
2020-08-04 10:10:00,23.07,23.12,23.06,23.11,75000.0,23.07,23.12,23.06,23.11,75000.0
2020-08-04 10:20:00,23.13,23.16,23.12,23.12,170000.0,23.13,23.16,23.12,23.12,170000.0
2020-08-04 10:30:00,23.12,23.13,23.09,23.12,35000.0,23.12,23.13,23.09,23.12,35000.0
2020-08-04 10:40:00,23.12,23.19,23.12,23.17,58900.0,23.12,23.19,23.12,23.17,58900.0
2020-08-04 10:50:00,23.15,23.15,23.15,23.15,6250.0,23.15,23.15,23.15,23.15,6250.0
2020-08-04 11:00:00,23.17,23.17,23.15,23.16,35400.0,23.17,23.17,23.15,23.16,35400.0
2020-08-04 11:10:00,23.14,23.17,23.1,23.16,197550.0,23.14,23.17,23.1,23.16,197550.0
2020-08-04 11:20:00,23.13,23.13,23.09,23.13,120000.0,23.13,23.13,23.09,23.13,120000.0
2020-08-04 11:30:00,23.15,23.18,23.12,23.17,70600.0,23.15,23.18,23.12,23.17,70600.0
2020-08-04 11:40:00,23.19,23.19,23.18,23.18,60000.0,23.19,23.19,23.18,23.18,60000.0
2020-08-04 11:50:00,23.2,23.27,23.2,23.27,327350.0,23.2,23.27,23.2,23.27,327350.0
2020-08-04 12:00:00,23.27,23.27,23.24,23.25,128500.0,23.27,23.27,23.24,23.25,128500.0
2020-08-04 12:10:00,23.25,23.25,23.19,23.2,140000.0,23.25,23.25,23.19,23.2,140000.0
2020-08-04 12:20:00,23.22,23.22,23.17,23.17,91700.0,23.22,23.22,23.17,23.17,91700.0
2020-08-04 12:30:00,23.16,23.23,23.16,23.23,104300.0,23.16,23.23,23.16,23.23,104300.0
2020-08-04 12:40:00,23.24,23.24,23.19,23.19,119800.0,23.24,23.24,23.19,23.19,119800.0
2020-08-04 12:50:00,23.19,23.21,23.19,23.21,102700.0,23.19,23.21,23.19,23.21,102700.0
2020-08-04 13:00:00,23.2,23.2,23.19,23.19,15450.0,23.2,23.2,23.19,23.19,15450.0
2020-08-04 13:10:00,23.19,23.2,23.19,23.2,49150.0,23.19,23.2,23.19,23.2,49150.0
2020-08-04 13:20:00,23.19,23.22,23.17,23.17,56600.0,23.19,23.22,23.17,23.17,56600.0
2020-08-04 13:30:00,23.18,23.2,23.15,23.2,80500.0,23.18,23.2,23.15,23.2,80500.0
2020-08-04 13:40:00,23.18,23.23,23.18,23.23,194950.0,23.18,23.23,23.18,23.23,194950.0
2020-08-04 13:50:00,23.23,23.23,23.23,23.23,55000.0,23.23,23.23,23.23,23.23,55000.0
2020-08-04 14:00:00,23.24,23.27,23.24,23.25,90750.0,23.24,23.27,23.24,23.25,90750.0
2020-08-04 14:10:00,23.24,23.25,23.23,23.24,70000.0,23.24,23.25,23.23,23.24,70000.0
2020-08-04 14:20:00,23.18,23.18,23.14,23.16,47600.0,23.18,23.18,23.14,23.16,47600.0
2020-08-04 14:30:00,23.15,23.15,23.11,23.11,41900.0,23.15,23.15,23.11,23.11,41900.0
2020-08-04 14:40:00,23.08,23.13,23.08,23.13,46050.0,23.08,23.13,23.08,23.13,46050.0
2020-08-04 14:50:00,23.11,23.13,23.11,23.13,20750.0,23.11,23.13,23.11,23.13,20750.0
2020-08-04 15:00:00,23.13,23.14,23.13,23.14,35000.0,23.13,23.14,23.13,23.14,35000.0
2020-08-04 15:10:00,23.14,23.17,23.13,23.17,26300.0,23.14,23.17,23.13,23.17,26300.0
2020-08-04 15:20:00,23.17,23.21,23.17,23.21,142350.0,23.17,23.21,23.17,23.21,142350.0
2020-08-04 15:30:00,23.22,23.26,23.21,23.26,229900.0,23.22,23.26,23.21,23.26,229900.0
2020-08-04 15:40:00,23.27,23.27,23.25,23.26,390500.0,23.27,23.27,23.25,23.26,390500.0
2020-08-04 15:50:00,23.27,23.32,23.25,23.3,679750.0,23.27,23.32,23.25,23.3,679750.0
2020-08-05 09:30:00,23.4,23.5,23.27,23.45,552800.0,23.4,23.5,23.27,23.45,552800.0
2020-08-05 09:40:00,23.44,23.47,23.4,23.42,305800.0,23.44,23.47,23.4,23.42,305800.0
2020-08-05 09:50:00,23.42,23.43,23.37,23.37,185000.0,23.42,23.43,23.37,23.37,185000.0
2020-08-05 10:00:00,23.33,23.36,23.3,23.32,132500.0,23.33,23.36,23.3,23.32,132500.0
2020-08-05 10:10:00,23.34,23.35,23.3,23.33,147600.0,23.34,23.35,23.3,23.33,147600.0
2020-08-05 10:20:00,23.33,23.33,23.26,23.26,141800.0,23.33,23.33,23.26,23.26,141800.0
2020-08-05 10:30:00,23.26,23.28,23.14,23.17,250500.0,23.26,23.28,23.14,23.17,250500.0
2020-08-05 10:40:00,23.18,23.24,23.18,23.24,58450.0,23.18,23.24,23.18,23.24,58450.0
2020-08-05 10:50:00,23.25,23.28,23.22,23.25,74450.0,23.25,23.28,23.22,23.25,74450.0
2020-08-05 11:00:00,23.26,23.31,23.26,23.29,25100.0,23.26,23.31,23.26,23.29,25100.0
2020-08-05 11:10:00,23.29,23.29,23.25,23.26,53350.0,23.29,23.29,23.25,23.26,53350.0
2020-08-05 11:20:00,23.25,23.3,23.23,23.23,49500.0,23.25,23.3,23.23,23.23,49500.0
2020-08-05 11:30:00,23.24,23.28,23.24,23.28,23950.0,23.24,23.28,23.24,23.28,23950.0
2020-08-05 11:40:00,23.25,23.26,23.23,23.23,40100.0,23.25,23.26,23.23,23.23,40100.0
2020-08-05 11:50:00,23.23,23.3,23.23,23.3,32750.0,23.23,23.3,23.23,23.3,32750.0
2020-08-05 12:00:00,23.32,23.32,23.29,23.3,95100.0,23.32,23.32,23.29,23.3,95100.0
2020-08-05 12:10:00,23.29,23.33,23.29,23.33,46400.0,23.29,23.33,23.29,23.33,46400.0
2020-08-05 12:20:00,23.36,23.36,23.32,23.32,55000.0,23.36,23.36,23.32,23.32,55000.0
2020-08-05 12:30:00,23.31,23.34,23.3,23.34,51600.0,23.31,23.34,23.3,23.34,51600.0
2020-08-05 12:40:00,23.34,23.36,23.33,23.33,125000.0,23.34,23.36,23.33,23.33,125000.0
2020-08-05 12:50:00,23.32,23.33,23.32,23.33,33750.0,23.32,23.33,23.32,23.33,33750.0
2020-08-05 13:00:00,23.34,23.34,23.31,23.33,108450.0,23.34,23.34,23.31,23.33,108450.0
2020-08-05 13:10:00,23.33,23.41,23.33,23.39,75000.0,23.33,23.41,23.33,23.39,75000.0
2020-08-05 13:20:00,23.4,23.4,23.38,23.4,51300.0,23.4,23.4,23.38,23.4,51300.0
2020-08-05 13:30:00,23.39,23.4,23.37,23.37,55000.0,23.39,23.4,23.37,23.37,55000.0
2020-08-05 13:40:00,23.37,23.37,23.32,23.33,30000.0,23.37,23.37,23.32,23.33,30000.0
2020-08-05 13:50:00,23.3,23.32,23.29,23.32,35000.0,23.3,23.32,23.29,23.32,35000.0
2020-08-05 14:00:00,23.32,23.32,23.29,23.32,55050.0,23.32,23.32,23.29,23.32,55050.0
2020-08-05 14:10:00,23.3,23.32,23.29,23.31,65000.0,23.3,23.32,23.29,23.31,65000.0
2020-08-05 14:20:00,23.3,23.34,23.3,23.34,55000.0,23.3,23.34,23.3,23.34,55000.0
2020-08-05 14:30:00,23.35,23.4,23.34,23.4,100750.0,23.35,23.4,23.34,23.4,100750.0
2020-08-05 14:40:00,23.4,23.4,23.33,23.33,103950.0,23.4,23.4,23.33,23.33,103950.0
2020-08-05 14:50:00,23.35,23.39,23.35,23.38,96150.0,23.35,23.39,23.35,23.38,96150.0
2020-08-05 15:00:00,23.38,23.4,23.34,23.34,111250.0,23.38,23.4,23.34,23.34,111250.0
2020-08-05 15:10:00,23.36,23.36,23.33,23.33,82800.0,23.36,23.36,23.33,23.33,82800.0
2020-08-05 15:20:00,23.33,23.34,23.31,23.33,55000.0,23.33,23.34,23.31,23.33,55000.0
2020-08-05 15:30:00,23.33,23.36,23.31,23.34,135450.0,23.33,23.36,23.31,23.34,135450.0
2020-08-05 15:40:00,23.33,23.34,23.29,23.3,145000.0,23.33,23.34,23.29,23.3,145000.0
2020-08-05 15:50:00,23.29,23.43,23.27,23.41,758800.0,23.29,23.43,23.27,23.41,758800.0
2020-08-06 09:30:00,23.31,23.5,23.31,23.43,312700.0,23.31,23.5,23.31,23.43,312700.0
2020-08-06 09:40:00,23.43,23.49,23.43,23.44,119950.0,23.43,23.49,23.43,23.44,119950.0
2020-08-06 09:50:00,23.43,23.52,23.36,23.51,201100.0,23.43,23.52,23.36,23.51,201100.0
2020-08-06 10:00:00,23.51,23.54,23.47,23.51,121350.0,23.51,23.54,23.47,23.51,121350.0
2020-08-06 10:10:00,23.51,23.55,23.49,23.53,80000.0,23.51,23.55,23.49,23.53,80000.0
2020-08-06 10:20:00,23.53,23.63,23.53,23.63,119650.0,23.53,23.63,23.53,23.63,119650.0
2020-08-06 10:30:00,23.63,23.63,23.55,23.56,122500.0,23.63,23.63,23.55,23.56,122500.0
2020-08-06 10:40:00,23.54,23.56,23.53,23.55,60000.0,23.54,23.56,23.53,23.55,60000.0
2020-08-06 10:50:00,23.52,23.54,23.48,23.54,110050.0,23.52,23.54,23.48,23.54,110050.0
2020-08-06 11:00:00,23.54,23.59,23.54,23.56,55200.0,23.54,23.59,23.54,23.56,55200.0
2020-08-06 11:10:00,23.58,23.59,23.57,23.58,50000.0,23.58,23.59,23.57,23.58,50000.0
2020-08-06 11:20:00,23.58,23.61,23.52,23.52,90250.0,23.58,23.61,23.52,23.52,90250.0
2020-08-06 11:30:00,23.54,23.56,23.5,23.54,70000.0,23.54,23.56,23.5,23.54,70000.0
2020-08-06 11:40:00,23.6,23.6,23.53,23.56,135150.0,23.6,23.6,23.53,23.56,135150.0
2020-08-06 11:50:00,23.54,23.54,23.51,23.53,40050.0,23.54,23.54,23.51,23.53,40050.0
2020-08-06 12:00:00,23.55,23.55,23.52,23.54,55000.0,23.55,23.55,23.52,23.54,55000.0
2020-08-06 12:10:00,23.52,23.52,23.48,23.51,20000.0,23.52,23.52,23.48,23.51,20000.0
2020-08-06 12:20:00,23.54,23.6,23.54,23.58,114500.0,23.54,23.6,23.54,23.58,114500.0
2020-08-06 12:30:00,23.56,23.6,23.56,23.6,65950.0,23.56,23.6,23.56,23.6,65950.0
2020-08-06 12:40:00,23.58,23.6,23.57,23.57,65000.0,23.58,23.6,23.57,23.57,65000.0
2020-08-06 12:50:00,23.58,23.6,23.58,23.58,41000.0,23.58,23.6,23.58,23.58,41000.0
2020-08-06 13:00:00,23.61,23.61,23.59,23.61,31250.0,23.61,23.61,23.59,23.61,31250.0
2020-08-06 13:10:00,23.61,23.63,23.57,23.59,114200.0,23.61,23.63,23.57,23.59,114200.0
2020-08-06 13:20:00,23.6,23.64,23.6,23.63,387350.0,23.6,23.64,23.6,23.63,387350.0
2020-08-06 13:30:00,23.63,23.64,23.62,23.64,60000.0,23.63,23.64,23.62,23.64,60000.0
2020-08-06 13:40:00,23.64,23.64,23.62,23.64,46500.0,23.64,23.64,23.62,23.64,46500.0
2020-08-06 13:50:00,23.64,23.66,23.63,23.66,52450.0,23.64,23.66,23.63,23.66,52450.0
2020-08-06 14:00:00,23.68,23.78,23.68,23.77,164350.0,23.68,23.78,23.68,23.77,164350.0
2020-08-06 14:10:00,23.77,23.78,23.72,23.73,155300.0,23.77,23.78,23.72,23.73,155300.0
2020-08-06 14:20:00,23.71,23.71,23.67,23.67,56800.0,23.71,23.71,23.67,23.67,56800.0
2020-08-06 14:30:00,23.67,23.77,23.67,23.76,175850.0,23.67,23.77,23.67,23.76,175850.0
2020-08-06 14:40:00,23.76,23.79,23.76,23.78,142200.0,23.76,23.79,23.76,23.78,142200.0
2020-08-06 14:50:00,23.78,23.79,23.75,23.79,117450.0,23.78,23.79,23.75,23.79,117450.0
2020-08-06 15:00:00,23.78,23.78,23.74,23.75,102950.0,23.78,23.78,23.74,23.75,102950.0
2020-08-06 15:10:00,23.75,23.76,23.72,23.75,142400.0,23.75,23.76,23.72,23.75,142400.0
2020-08-06 15:20:00,23.77,23.77,23.74,23.76,139500.0,23.77,23.77,23.74,23.76,139500.0
2020-08-06 15:30:00,23.76,23.79,23.76,23.78,210150.0,23.76,23.79,23.76,23.78,210150.0
2020-08-06 15:40:00,23.79,23.8,23.76,23.78,212700.0,23.79,23.8,23.76,23.78,212700.0
2020-08-06 15:50:00,23.77,23.79,23.72,23.73,443100.0,23.77,23.79,23.72,23.73,443100.0
2020-08-07 09:30:00,23.64,23.76,23.6,23.69,123800.0,23.64,23.76,23.6,23.69,123800.0
2020-08-07 09:40:00,23.68,23.78,23.65,23.78,57500.0,23.68,23.78,23.65,23.78,57500.0
2020-08-07 09:50:00,23.8,23.83,23.78,23.78,87500.0,23.8,23.83,23.78,23.78,87500.0
2020-08-07 10:00:00,23.75,23.79,23.67,23.67,85850.0,23.75,23.79,23.67,23.67,85850.0
2020-08-07 10:10:00,23.68,23.68,23.52,23.53,273900.0,23.68,23.68,23.52,23.53,273900.0
2020-08-07 10:20:00,23.53,23.63,23.53,23.6,123200.0,23.53,23.63,23.53,23.6,123200.0
2020-08-07 10:30:00,23.63,23.77,23.62,23.74,237700.0,23.63,23.77,23.62,23.74,237700.0
2020-08-07 10:40:00,23.76,23.77,23.71,23.76,85000.0,23.76,23.77,23.71,23.76,85000.0
2020-08-07 10:50:00,23.78,23.78,23.71,23.71,30000.0,23.78,23.78,23.71,23.71,30000.0
2020-08-07 11:00:00,23.7,23.76,23.66,23.76,170000.0,23.7,23.76,23.66,23.76,170000.0
2020-08-07 11:10:00,23.74,23.8,23.74,23.78,82500.0,23.74,23.8,23.74,23.78,82500.0
2020-08-07 11:20:00,23.74,23.78,23.73,23.75,80000.0,23.74,23.78,23.73,23.75,80000.0
2020-08-07 11:30:00,23.76,23.8,23.75,23.8,65050.0,23.76,23.8,23.75,23.8,65050.0
2020-08-07 11:40:00,23.8,23.84,23.8,23.83,80300.0,23.8,23.84,23.8,23.83,80300.0
2020-08-07 11:50:00,23.75,23.75,23.66,23.66,30450.0,23.75,23.75,23.66,23.66,30450.0
2020-08-07 12:00:00,23.64,23.69,23.64,23.69,94150.0,23.64,23.69,23.64,23.69,94150.0
2020-08-07 12:10:00,23.66,23.74,23.66,23.74,20050.0,23.66,23.74,23.66,23.74,20050.0
2020-08-07 12:20:00,23.73,23.85,23.73,23.85,45850.0,23.73,23.85,23.73,23.85,45850.0
2020-08-07 12:30:00,23.85,23.86,23.74,23.74,70400.0,23.85,23.86,23.74,23.74,70400.0
2020-08-07 12:40:00,23.67,23.67,23.63,23.63,25000.0,23.67,23.67,23.63,23.63,25000.0
2020-08-07 12:50:00,23.6,23.63,23.55,23.6,128400.0,23.6,23.63,23.55,23.6,128400.0
2020-08-07 13:00:00,23.56,23.57,23.49,23.49,203000.0,23.56,23.57,23.49,23.49,203000.0
2020-08-07 13:10:00,23.47,23.48,23.45,23.47,196850.0,23.47,23.48,23.45,23.47,196850.0
2020-08-07 13:20:00,23.48,23.5,23.35,23.46,159600.0,23.48,23.5,23.35,23.46,159600.0
2020-08-07 13:30:00,23.44,23.55,23.44,23.52,55000.0,23.44,23.55,23.44,23.52,55000.0
2020-08-07 13:40:00,23.53,23.53,23.5,23.5,47500.0,23.53,23.53,23.5,23.5,47500.0
2020-08-07 13:50:00,23.49,23.49,23.37,23.37,163000.0,23.49,23.49,23.37,23.37,163000.0
2020-08-07 14:00:00,23.41,23.45,23.4,23.4,130000.0,23.41,23.45,23.4,23.4,130000.0
2020-08-07 14:10:00,23.4,23.42,23.37,23.37,70000.0,23.4,23.42,23.37,23.37,70000.0
2020-08-07 14:20:00,23.34,23.34,23.18,23.28,235700.0,23.34,23.34,23.18,23.28,235700.0
2020-08-07 14:30:00,23.28,23.4,23.28,23.36,76250.0,23.28,23.4,23.28,23.36,76250.0
2020-08-07 14:40:00,23.35,23.42,23.34,23.41,80000.0,23.35,23.42,23.34,23.41,80000.0
2020-08-07 14:50:00,23.44,23.47,23.41,23.41,34000.0,23.44,23.47,23.41,23.41,34000.0
2020-08-07 15:00:00,23.45,23.48,23.45,23.48,55000.0,23.45,23.48,23.45,23.48,55000.0
2020-08-07 15:10:00,23.44,23.51,23.41,23.49,251300.0,23.44,23.51,23.41,23.49,251300.0
2020-08-07 15:20:00,23.51,23.55,23.47,23.47,60450.0,23.51,23.55,23.47,23.47,60450.0
2020-08-07 15:30:00,23.45,23.53,23.45,23.51,106800.0,23.45,23.53,23.45,23.51,106800.0
2020-08-07 15:40:00,23.54,23.61,23.53,23.58,228400.0,23.54,23.61,23.53,23.58,228400.0
2020-08-07 15:50:00,23.6,23.63,23.57,23.62,494850.0,23.6,23.63,23.57,23.62,494850.0
2020-08-10 09:30:00,23.61,23.77,23.61,23.77,122850.0,23.61,23.77,23.61,23.77,122850.0
2020-08-10 09:40:00,23.72,23.77,23.67,23.7,150000.0,23.72,23.77,23.67,23.7,150000.0
2020-08-10 09:50:00,23.67,23.67,23.49,23.51,165000.0,23.67,23.67,23.49,23.51,165000.0
2020-08-10 10:00:00,23.49,23.49,23.29,23.3,212500.0,23.49,23.49,23.29,23.3,212500.0
2020-08-10 10:10:00,23.29,23.29,23.22,23.23,233350.0,23.29,23.29,23.22,23.23,233350.0
2020-08-10 10:20:00,23.22,23.29,23.16,23.26,156400.0,23.22,23.29,23.16,23.26,156400.0
2020-08-10 10:30:00,23.28,23.3,23.16,23.16,249550.0,23.28,23.3,23.16,23.16,249550.0
2020-08-10 10:40:00,23.14,23.14,22.9,22.92,392350.0,23.14,23.14,22.9,22.92,392350.0
2020-08-10 10:50:00,22.91,22.92,22.66,22.75,788100.0,22.91,22.92,22.66,22.75,788100.0
2020-08-10 11:00:00,22.71,22.98,22.71,22.93,252100.0,22.71,22.98,22.71,22.93,252100.0
2020-08-10 11:10:00,22.94,23.08,22.94,23.03,120850.0,22.94,23.08,22.94,23.03,120850.0
2020-08-10 11:20:00,22.99,23.0,22.95,22.98,140000.0,22.99,23.0,22.95,22.98,140000.0
2020-08-10 11:30:00,22.98,22.98,22.88,22.94,144750.0,22.98,22.98,22.88,22.94,144750.0
2020-08-10 11:40:00,22.92,22.94,22.89,22.89,127500.0,22.92,22.94,22.89,22.89,127500.0
2020-08-10 11:50:00,22.92,23.17,22.91,23.17,288750.0,22.92,23.17,22.91,23.17,288750.0
2020-08-10 12:00:00,23.15,23.16,23.09,23.14,49900.0,23.15,23.16,23.09,23.14,49900.0
2020-08-10 12:10:00,23.21,23.21,23.13,23.13,91000.0,23.21,23.21,23.13,23.13,91000.0
2020-08-10 12:20:00,23.11,23.16,23.08,23.14,40000.0,23.11,23.16,23.08,23.14,40000.0
2020-08-10 12:30:00,23.09,23.11,23.07,23.11,55000.0,23.09,23.11,23.07,23.11,55000.0
2020-08-10 12:40:00,23.18,23.18,23.18,23.18,5000.0,23.18,23.18,23.18,23.18,5000.0
2020-08-10 12:50:00,23.2,23.21,23.17,23.21,67400.0,23.2,23.21,23.17,23.21,67400.0
2020-08-10 13:00:00,23.19,23.3,23.19,23.28,75350.0,23.19,23.3,23.19,23.28,75350.0
2020-08-10 13:10:00,23.31,23.33,23.28,23.3,30000.0,23.31,23.33,23.28,23.3,30000.0
2020-08-10 13:20:00,23.27,23.32,23.26,23.32,25850.0,23.27,23.32,23.26,23.32,25850.0
2020-08-10 13:30:00,23.3,23.3,23.3,23.3,29550.0,23.3,23.3,23.3,23.3,29550.0
2020-08-10 13:40:00,23.3,23.3,23.24,23.24,57500.0,23.3,23.3,23.24,23.24,57500.0
2020-08-10 13:50:00,23.17,23.17,23.17,23.17,5000.0,23.17,23.17,23.17,23.17,5000.0
2020-08-10 14:00:00,23.15,23.25,23.15,23.25,45000.0,23.15,23.25,23.15,23.25,45000.0
2020-08-10 14:10:00,23.23,23.23,23.18,23.18,45050.0,23.23,23.23,23.18,23.18,45050.0
2020-08-10 14:20:00,23.24,23.24,23.21,23.24,30000.0,23.24,23.24,23.21,23.24,30000.0
2020-08-10 14:30:00,23.24,23.24,23.23,23.24,30000.0,23.24,23.24,23.23,23.24,30000.0
2020-08-10 14:40:00,23.24,23.24,23.21,23.22,35000.0,23.24,23.24,23.21,23.22,35000.0
2020-08-10 14:50:00,23.24,23.24,23.23,23.23,30000.0,23.24,23.24,23.23,23.23,30000.0
2020-08-10 15:00:00,23.22,23.22,23.22,23.22,15000.0,23.22,23.22,23.22,23.22,15000.0
2020-08-10 15:10:00,23.25,23.26,23.17,23.17,85000.0,23.25,23.26,23.17,23.17,85000.0
2020-08-10 15:20:00,23.21,23.22,23.19,23.19,41000.0,23.21,23.22,23.19,23.19,41000.0
2020-08-10 15:30:00,23.18,23.18,23.14,23.16,150250.0,23.18,23.18,23.14,23.16,150250.0
2020-08-10 15:40:00,23.17,23.19,23.16,23.18,82800.0,23.17,23.19,23.16,23.18,82800.0
2020-08-10 15:50:00,23.19,23.28,23.17,23.22,478450.0,23.19,23.28,23.17,23.22,478450.0
2020-08-11 09:30:00,23.3,23.3,22.94,22.96,313800.0,23.3,23.3,22.94,22.96,313800.0
2020-08-11 09:40:00,23.06,23.15,23.06,23.15,90000.0,23.06,23.15,23.06,23.15,90000.0
2020-08-11 09:50:00,23.16,23.18,22.94,22.98,165200.0,23.16,23.18,22.94,22.98,165200.0
2020-08-11 10:00:00,23.05,23.05,22.82,22.83,124000.0,23.05,23.05,22.82,22.83,124000.0
2020-08-11 10:10:00,22.88,22.92,22.83,22.92,260000.0,22.88,22.92,22.83,22.92,260000.0
2020-08-11 10:20:00,22.95,23.04,22.94,23.01,125000.0,22.95,23.04,22.94,23.01,125000.0
2020-08-11 10:30:00,23.03,23.06,23.01,23.05,45000.0,23.03,23.06,23.01,23.05,45000.0
2020-08-11 10:40:00,23.05,23.09,23.05,23.08,55000.0,23.05,23.09,23.05,23.08,55000.0
2020-08-11 10:50:00,23.11,23.17,23.04,23.12,55000.0,23.11,23.17,23.04,23.12,55000.0
2020-08-11 11:00:00,23.15,23.2,23.15,23.19,38050.0,23.15,23.2,23.15,23.19,38050.0
2020-08-11 11:10:00,23.17,23.21,23.17,23.21,30000.0,23.17,23.21,23.17,23.21,30000.0
2020-08-11 11:20:00,23.23,23.33,23.23,23.32,130200.0,23.23,23.33,23.23,23.32,130200.0
2020-08-11 11:30:00,23.26,23.26,23.18,23.18,128550.0,23.26,23.26,23.18,23.18,128550.0
2020-08-11 11:40:00,23.19,23.23,23.18,23.23,50000.0,23.19,23.23,23.18,23.23,50000.0
2020-08-11 11:50:00,23.2,23.28,23.2,23.21,125000.0,23.2,23.28,23.2,23.21,125000.0
2020-08-11 12:00:00,23.23,23.27,23.22,23.27,30000.0,23.23,23.27,23.22,23.27,30000.0
2020-08-11 12:10:00,23.25,23.34,23.25,23.33,237500.0,23.25,23.34,23.25,23.33,237500.0
2020-08-11 12:20:00,23.33,23.37,23.33,23.33,45000.0,23.33,23.37,23.33,23.33,45000.0
2020-08-11 12:30:00,23.38,23.44,23.33,23.41,186200.0,23.38,23.44,23.33,23.41,186200.0
2020-08-11 12:40:00,23.41,23.41,23.35,23.37,75000.0,23.41,23.41,23.35,23.37,75000.0
2020-08-11 12:50:00,23.37,23.39,23.35,23.38,99800.0,23.37,23.39,23.35,23.38,99800.0
2020-08-11 13:00:00,23.36,23.36,23.3,23.3,36650.0,23.36,23.36,23.3,23.3,36650.0
2020-08-11 13:10:00,23.27,23.27,23.24,23.26,50000.0,23.27,23.27,23.24,23.26,50000.0
2020-08-11 13:20:00,23.28,23.3,23.27,23.27,15000.0,23.28,23.3,23.27,23.27,15000.0
2020-08-11 13:30:00,23.27,23.29,23.27,23.29,20000.0,23.27,23.29,23.27,23.29,20000.0
2020-08-11 13:40:00,23.27,23.27,23.22,23.23,44100.0,23.27,23.27,23.22,23.23,44100.0
2020-08-11 13:50:00,23.25,23.25,23.24,23.25,25000.0,23.25,23.25,23.24,23.25,25000.0
2020-08-11 14:00:00,23.31,23.31,23.31,23.31,5000.0,23.31,23.31,23.31,23.31,5000.0
2020-08-11 14:10:00,23.31,23.31,23.23,23.27,65200.0,23.31,23.31,23.23,23.27,65200.0
2020-08-11 14:20:00,23.26,23.26,23.15,23.15,26000.0,23.26,23.26,23.15,23.15,26000.0
2020-08-11 14:30:00,23.16,23.18,23.11,23.14,122500.0,23.16,23.18,23.11,23.14,122500.0
2020-08-11 14:40:00,23.18,23.21,23.16,23.16,78750.0,23.18,23.21,23.16,23.16,78750.0
2020-08-11 14:50:00,23.15,23.21,23.14,23.2,50900.0,23.15,23.21,23.14,23.2,50900.0
2020-08-11 15:00:00,23.21,23.21,23.18,23.18,62500.0,23.21,23.21,23.18,23.18,62500.0
2020-08-11 15:10:00,23.22,23.23,23.0,23.03,209800.0,23.22,23.23,23.0,23.03,209800.0
2020-08-11 15:20:00,23.01,23.15,23.01,23.08,45050.0,23.01,23.15,23.01,23.08,45050.0
2020-08-11 15:30:00,23.09,23.11,23.0,23.03,110500.0,23.09,23.11,23.0,23.03,110500.0
2020-08-11 15:40:00,23.06,23.07,22.96,22.97,120000.0,23.06,23.07,22.96,22.97,120000.0
2020-08-11 15:50:00,22.95,22.97,22.88,22.96,790150.0,22.95,22.97,22.88,22.96,790150.0
2020-08-12 09:30:00,23.16,23.18,23.11,23.11,96650.0,23.16,23.18,23.11,23.11,96650.0
2020-08-12 09:40:00,23.1,23.16,23.06,23.06,144800.0,23.1,23.16,23.06,23.06,144800.0
2020-08-12 09:50:00,23.14,23.28,23.13,23.23,104800.0,23.14,23.28,23.13,23.23,104800.0
2020-08-12 10:00:00,23.23,23.26,23.19,23.2,65000.0,23.23,23.26,23.19,23.2,65000.0
2020-08-12 10:10:00,23.22,23.22,23.1,23.14,173950.0,23.22,23.22,23.1,23.14,173950.0
2020-08-12 10:20:00,23.14,23.24,23.14,23.24,100300.0,23.14,23.24,23.14,23.24,100300.0
2020-08-12 10:30:00,23.26,23.27,23.22,23.25,62500.0,23.26,23.27,23.22,23.25,62500.0
2020-08-12 10:40:00,23.28,23.28,23.22,23.24,40850.0,23.28,23.28,23.22,23.24,40850.0
2020-08-12 10:50:00,23.24,23.28,23.23,23.27,120050.0,23.24,23.28,23.23,23.27,120050.0
2020-08-12 11:00:00,23.29,23.3,23.25,23.27,75000.0,23.29,23.3,23.25,23.27,75000.0
2020-08-12 11:10:00,23.33,23.34,23.29,23.34,90550.0,23.33,23.34,23.29,23.34,90550.0
2020-08-12 11:20:00,23.35,23.35,23.26,23.28,76400.0,23.35,23.35,23.26,23.28,76400.0
2020-08-12 11:30:00,23.29,23.29,23.25,23.25,30000.0,23.29,23.29,23.25,23.25,30000.0
2020-08-12 11:40:00,23.25,23.25,23.25,23.25,0.0,23.25,23.25,23.25,23.25,0.0
2020-08-12 11:50:00,23.28,23.32,23.28,23.3,90350.0,23.28,23.32,23.28,23.3,90350.0
2020-08-12 12:00:00,23.29,23.31,23.29,23.3,47450.0,23.29,23.31,23.29,23.3,47450.0
2020-08-12 12:10:00,23.28,23.28,23.28,23.28,11600.0,23.28,23.28,23.28,23.28,11600.0
2020-08-12 12:20:00,23.3,23.3,23.29,23.3,45000.0,23.3,23.3,23.29,23.3,45000.0
2020-08-12 12:30:00,23.31,23.31,23.31,23.31,5000.0,23.31,23.31,23.31,23.31,5000.0
2020-08-12 12:40:00,23.32,23.32,23.31,23.31,10000.0,23.32,23.32,23.31,23.31,10000.0
2020-08-12 12:50:00,23.33,23.38,23.33,23.36,114300.0,23.33,23.38,23.33,23.36,114300.0
2020-08-12 13:00:00,23.35,23.36,23.28,23.3,85800.0,23.35,23.36,23.28,23.3,85800.0
2020-08-12 13:10:00,23.29,23.29,23.24,23.28,94700.0,23.29,23.29,23.24,23.28,94700.0
2020-08-12 13:20:00,23.27,23.28,23.24,23.24,87500.0,23.27,23.28,23.24,23.24,87500.0
2020-08-12 13:30:00,23.26,23.32,23.25,23.32,35050.0,23.26,23.32,23.25,23.32,35050.0
2020-08-12 13:40:00,23.33,23.37,23.32,23.37,69650.0,23.33,23.37,23.32,23.37,69650.0
2020-08-12 13:50:00,23.34,23.36,23.34,23.36,17500.0,23.34,23.36,23.34,23.36,17500.0
2020-08-12 14:00:00,23.35,23.36,23.3,23.3,52500.0,23.35,23.36,23.3,23.3,52500.0
2020-08-12 14:10:00,23.28,23.31,23.27,23.31,65000.0,23.28,23.31,23.27,23.31,65000.0
2020-08-12 14:20:00,23.31,23.31,23.29,23.29,30000.0,23.31,23.31,23.29,23.29,30000.0
2020-08-12 14:30:00,23.27,23.27,23.2,23.2,64750.0,23.27,23.27,23.2,23.2,64750.0
2020-08-12 14:40:00,23.21,23.25,23.17,23.23,85000.0,23.21,23.25,23.17,23.23,85000.0
2020-08-12 14:50:00,23.24,23.24,23.22,23.22,50050.0,23.24,23.24,23.22,23.22,50050.0
2020-08-12 15:00:00,23.23,23.23,23.2,23.22,28650.0,23.23,23.23,23.2,23.22,28650.0
2020-08-12 15:10:00,23.21,23.29,23.21,23.29,110400.0,23.21,23.29,23.21,23.29,110400.0
2020-08-12 15:20:00,23.28,23.28,23.25,23.25,57200.0,23.28,23.28,23.25,23.25,57200.0
2020-08-12 15:30:00,23.2,23.21,23.14,23.2,154900.0,23.2,23.21,23.14,23.2,154900.0
2020-08-12 15:40:00,23.21,23.22,23.19,23.19,55000.0,23.21,23.22,23.19,23.19,55000.0
2020-08-12 15:50:00,23.23,23.23,23.19,23.21,288400.0,23.23,23.23,23.19,23.21,288400.0
2020-08-13 09:30:00,23.42,23.56,23.35,23.56,274100.0,23.42,23.56,23.35,23.56,274100.0
2020-08-13 09:40:00,23.58,23.58,23.48,23.5,146850.0,23.58,23.58,23.48,23.5,146850.0
2020-08-13 09:50:00,23.5,23.57,23.49,23.57,70000.0,23.5,23.57,23.49,23.57,70000.0
2020-08-13 10:00:00,23.53,23.53,23.45,23.52,80450.0,23.53,23.53,23.45,23.52,80450.0
2020-08-13 10:10:00,23.51,23.54,23.47,23.54,205000.0,23.51,23.54,23.47,23.54,205000.0
2020-08-13 10:20:00,23.53,23.58,23.52,23.58,51950.0,23.53,23.58,23.52,23.58,51950.0
2020-08-13 10:30:00,23.57,23.61,23.57,23.61,138500.0,23.57,23.61,23.57,23.61,138500.0
2020-08-13 10:40:00,23.57,23.57,23.53,23.54,115000.0,23.57,23.57,23.53,23.54,115000.0
2020-08-13 10:50:00,23.53,23.64,23.5,23.64,105000.0,23.53,23.64,23.5,23.64,105000.0
2020-08-13 11:00:00,23.63,23.67,23.62,23.63,117100.0,23.63,23.67,23.62,23.63,117100.0
2020-08-13 11:10:00,23.65,23.65,23.62,23.63,91300.0,23.65,23.65,23.62,23.63,91300.0
2020-08-13 11:20:00,23.64,23.65,23.61,23.62,51150.0,23.64,23.65,23.61,23.62,51150.0
2020-08-13 11:30:00,23.61,23.64,23.61,23.64,25000.0,23.61,23.64,23.61,23.64,25000.0
2020-08-13 11:40:00,23.64,23.64,23.62,23.64,69250.0,23.64,23.64,23.62,23.64,69250.0
2020-08-13 11:50:00,23.64,23.7,23.64,23.7,60000.0,23.64,23.7,23.64,23.7,60000.0
2020-08-13 12:00:00,23.71,23.74,23.71,23.72,129450.0,23.71,23.74,23.71,23.72,129450.0
2020-08-13 12:10:00,23.72,23.89,23.72,23.84,159900.0,23.72,23.89,23.72,23.84,159900.0
2020-08-13 12:20:00,23.84,23.95,23.84,23.95,125650.0,23.84,23.95,23.84,23.95,125650.0
2020-08-13 12:30:00,23.92,23.95,23.85,23.85,157100.0,23.92,23.95,23.85,23.85,157100.0
2020-08-13 12:40:00,23.84,23.86,23.82,23.84,144200.0,23.84,23.86,23.82,23.84,144200.0
2020-08-13 12:50:00,23.84,23.9,23.84,23.9,67500.0,23.84,23.9,23.84,23.9,67500.0
2020-08-13 13:00:00,23.89,23.92,23.87,23.88,70450.0,23.89,23.92,23.87,23.88,70450.0
2020-08-13 13:10:00,23.9,23.95,23.9,23.93,227550.0,23.9,23.95,23.9,23.93,227550.0
2020-08-13 13:20:00,23.93,23.93,23.84,23.84,69250.0,23.93,23.93,23.84,23.84,69250.0
2020-08-13 13:30:00,23.87,23.88,23.77,23.84,101850.0,23.87,23.88,23.77,23.84,101850.0
2020-08-13 13:40:00,23.84,23.86,23.81,23.86,49450.0,23.84,23.86,23.81,23.86,49450.0
2020-08-13 13:50:00,23.86,23.91,23.86,23.89,55050.0,23.86,23.91,23.86,23.89,55050.0
2020-08-13 14:00:00,23.88,23.89,23.81,23.83,64700.0,23.88,23.89,23.81,23.83,64700.0
2020-08-13 14:10:00,23.82,23.84,23.8,23.82,104700.0,23.82,23.84,23.8,23.82,104700.0
2020-08-13 14:20:00,23.81,23.81,23.72,23.81,142800.0,23.81,23.81,23.72,23.81,142800.0
2020-08-13 14:30:00,23.82,23.85,23.8,23.85,43000.0,23.82,23.85,23.8,23.85,43000.0
2020-08-13 14:40:00,23.85,23.88,23.81,23.81,75000.0,23.85,23.88,23.81,23.81,75000.0
2020-08-13 14:50:00,23.78,23.84,23.75,23.84,66100.0,23.78,23.84,23.75,23.84,66100.0
2020-08-13 15:00:00,23.8,23.8,23.75,23.79,78750.0,23.8,23.8,23.75,23.79,78750.0
2020-08-13 15:10:00,23.8,23.85,23.78,23.85,41400.0,23.8,23.85,23.78,23.85,41400.0
2020-08-13 15:20:00,23.84,23.88,23.84,23.88,69500.0,23.84,23.88,23.84,23.88,69500.0
2020-08-13 15:30:00,23.87,23.94,23.87,23.91,233250.0,23.87,23.94,23.87,23.91,233250.0
2020-08-13 15:40:00,23.91,23.95,23.9,23.91,358050.0,23.91,23.95,23.9,23.91,358050.0
2020-08-13 15:50:00,23.91,23.92,23.88,23.88,863650.0,23.91,23.92,23.88,23.88,863650.0
2020-08-14 09:30:00,23.79,23.94,23.79,23.94,258600.0,23.79,23.94,23.79,23.94,258600.0
2020-08-14 09:40:00,23.91,24.07,23.91,24.0,306250.0,23.91,24.07,23.91,24.0,306250.0
2020-08-14 09:50:00,24.01,24.06,23.96,24.02,182250.0,24.01,24.06,23.96,24.02,182250.0
2020-08-14 10:00:00,24.06,24.06,23.93,23.95,137900.0,24.06,24.06,23.93,23.95,137900.0
2020-08-14 10:10:00,23.97,23.99,23.88,23.88,81850.0,23.97,23.99,23.88,23.88,81850.0
2020-08-14 10:20:00,23.84,23.84,23.72,23.76,148800.0,23.84,23.84,23.72,23.76,148800.0
2020-08-14 10:30:00,23.75,23.8,23.73,23.8,130550.0,23.75,23.8,23.73,23.8,130550.0
2020-08-14 10:40:00,23.82,23.88,23.81,23.87,136000.0,23.82,23.88,23.81,23.87,136000.0
2020-08-14 10:50:00,23.87,23.88,23.84,23.84,36550.0,23.87,23.88,23.84,23.84,36550.0
2020-08-14 11:00:00,23.82,23.87,23.82,23.86,30000.0,23.82,23.87,23.82,23.86,30000.0
2020-08-14 11:10:00,23.85,23.85,23.8,23.82,56500.0,23.85,23.85,23.8,23.82,56500.0
2020-08-14 11:20:00,23.8,23.88,23.8,23.87,85700.0,23.8,23.88,23.8,23.87,85700.0
2020-08-14 11:30:00,23.89,23.89,23.88,23.88,35000.0,23.89,23.89,23.88,23.88,35000.0
2020-08-14 11:40:00,23.85,23.85,23.82,23.83,63450.0,23.85,23.85,23.82,23.83,63450.0
2020-08-14 11:50:00,23.82,23.82,23.74,23.74,62500.0,23.82,23.82,23.74,23.74,62500.0
2020-08-14 12:00:00,23.75,23.76,23.75,23.76,10000.0,23.75,23.76,23.75,23.76,10000.0
2020-08-14 12:10:00,23.74,23.77,23.72,23.72,62950.0,23.74,23.77,23.72,23.72,62950.0
2020-08-14 12:20:00,23.73,23.76,23.71,23.76,35000.0,23.73,23.76,23.71,23.76,35000.0
2020-08-14 12:30:00,23.76,23.81,23.75,23.81,65000.0,23.76,23.81,23.75,23.81,65000.0
2020-08-14 12:40:00,23.82,23.82,23.74,23.74,35000.0,23.82,23.82,23.74,23.74,35000.0
2020-08-14 12:50:00,23.7,23.7,23.7,23.7,10000.0,23.7,23.7,23.7,23.7,10000.0
2020-08-14 13:00:00,23.69,23.69,23.66,23.66,67500.0,23.69,23.69,23.66,23.66,67500.0
2020-08-14 13:10:00,23.65,23.72,23.65,23.72,45000.0,23.65,23.72,23.65,23.72,45000.0
2020-08-14 13:20:00,23.74,23.74,23.74,23.74,5000.0,23.74,23.74,23.74,23.74,5000.0
2020-08-14 13:30:00,23.75,23.75,23.72,23.72,10000.0,23.75,23.75,23.72,23.72,10000.0
2020-08-14 13:40:00,23.73,23.73,23.72,23.72,60000.0,23.73,23.73,23.72,23.72,60000.0
2020-08-14 13:50:00,23.7,23.73,23.69,23.71,42950.0,23.7,23.73,23.69,23.71,42950.0
2020-08-14 14:00:00,23.7,23.7,23.65,23.66,20000.0,23.7,23.7,23.65,23.66,20000.0
2020-08-14 14:10:00,23.65,23.7,23.65,23.7,33450.0,23.65,23.7,23.65,23.7,33450.0
2020-08-14 14:20:00,23.68,23.68,23.62,23.63,79850.0,23.68,23.68,23.62,23.63,79850.0
2020-08-14 14:30:00,23.7,23.7,23.68,23.7,36700.0,23.7,23.7,23.68,23.7,36700.0
2020-08-14 14:40:00,23.7,23.7,23.7,23.7,0.0,23.7,23.7,23.7,23.7,0.0
2020-08-14 14:50:00,23.7,23.77,23.7,23.72,73350.0,23.7,23.77,23.7,23.72,73350.0
2020-08-14 15:00:00,23.73,23.73,23.71,23.72,50000.0,23.73,23.73,23.71,23.72,50000.0
2020-08-14 15:10:00,23.71,23.71,23.68,23.68,25000.0,23.71,23.71,23.68,23.68,25000.0
2020-08-14 15:20:00,23.68,23.7,23.68,23.7,25000.0,23.68,23.7,23.68,23.7,25000.0
2020-08-14 15:30:00,23.69,23.69,23.65,23.65,96150.0,23.69,23.69,23.65,23.65,96150.0
2020-08-14 15:40:00,23.65,23.68,23.65,23.67,70000.0,23.65,23.68,23.65,23.67,70000.0
2020-08-14 15:50:00,23.65,23.73,23.65,23.72,255400.0,23.65,23.73,23.65,23.72,255400.0
2020-08-17 09:30:00,24.0,24.0,23.82,24.0,253300.0,24.0,24.0,23.82,24.0,253300.0
2020-08-17 09:40:00,23.99,24.13,23.99,24.07,136000.0,23.99,24.13,23.99,24.07,136000.0
2020-08-17 09:50:00,24.06,24.16,24.06,24.11,151400.0,24.06,24.16,24.06,24.11,151400.0
2020-08-17 10:00:00,24.13,24.14,24.07,24.1,84550.0,24.13,24.14,24.07,24.1,84550.0
2020-08-17 10:10:00,24.05,24.1,24.0,24.0,115000.0,24.05,24.1,24.0,24.0,115000.0
2020-08-17 10:20:00,23.97,24.1,23.97,24.1,65000.0,23.97,24.1,23.97,24.1,65000.0
2020-08-17 10:30:00,24.08,24.11,24.06,24.07,65000.0,24.08,24.11,24.06,24.07,65000.0
2020-08-17 10:40:00,24.06,24.06,24.01,24.01,60000.0,24.06,24.06,24.01,24.01,60000.0
2020-08-17 10:50:00,24.01,24.08,24.01,24.06,117400.0,24.01,24.08,24.01,24.06,117400.0
2020-08-17 11:00:00,24.07,24.08,24.04,24.07,122700.0,24.07,24.08,24.04,24.07,122700.0
2020-08-17 11:10:00,24.07,24.14,24.07,24.11,70500.0,24.07,24.14,24.07,24.11,70500.0
2020-08-17 11:20:00,24.12,24.15,24.11,24.14,167200.0,24.12,24.15,24.11,24.14,167200.0
2020-08-17 11:30:00,24.14,24.16,24.1,24.13,111750.0,24.14,24.16,24.1,24.13,111750.0
2020-08-17 11:40:00,24.14,24.16,24.13,24.15,83050.0,24.14,24.16,24.13,24.15,83050.0
2020-08-17 11:50:00,24.15,24.23,24.14,24.23,69450.0,24.15,24.23,24.14,24.23,69450.0
2020-08-17 12:00:00,24.23,24.23,24.16,24.19,39600.0,24.23,24.23,24.16,24.19,39600.0
2020-08-17 12:10:00,24.17,24.23,24.16,24.23,78950.0,24.17,24.23,24.16,24.23,78950.0
2020-08-17 12:20:00,24.25,24.27,24.22,24.24,67500.0,24.25,24.27,24.22,24.24,67500.0
2020-08-17 12:30:00,24.23,24.23,24.23,24.23,25000.0,24.23,24.23,24.23,24.23,25000.0
2020-08-17 12:40:00,24.17,24.21,24.17,24.19,15000.0,24.17,24.21,24.17,24.19,15000.0
2020-08-17 12:50:00,24.18,24.18,24.17,24.18,60850.0,24.18,24.18,24.17,24.18,60850.0
2020-08-17 13:00:00,24.15,24.18,24.15,24.18,45000.0,24.15,24.18,24.15,24.18,45000.0
2020-08-17 13:10:00,24.17,24.18,24.17,24.18,35000.0,24.17,24.18,24.17,24.18,35000.0
2020-08-17 13:20:00,24.17,24.22,24.17,24.22,50000.0,24.17,24.22,24.17,24.22,50000.0
2020-08-17 13:30:00,24.21,24.23,24.2,24.22,85850.0,24.21,24.23,24.2,24.22,85850.0
2020-08-17 13:40:00,24.22,24.22,24.19,24.22,75000.0,24.22,24.22,24.19,24.22,75000.0
2020-08-17 13:50:00,24.23,24.23,24.22,24.22,20000.0,24.23,24.23,24.22,24.22,20000.0
2020-08-17 14:00:00,24.21,24.21,24.18,24.18,63500.0,24.21,24.21,24.18,24.18,63500.0
2020-08-17 14:10:00,24.19,24.24,24.18,24.24,60000.0,24.19,24.24,24.18,24.24,60000.0
2020-08-17 14:20:00,24.23,24.28,24.23,24.28,30000.0,24.23,24.28,24.23,24.28,30000.0
2020-08-17 14:30:00,24.29,24.29,24.26,24.28,71350.0,24.29,24.29,24.26,24.28,71350.0
2020-08-17 14:40:00,24.27,24.27,24.25,24.27,106650.0,24.27,24.27,24.25,24.27,106650.0
2020-08-17 14:50:00,24.27,24.29,24.24,24.29,45150.0,24.27,24.29,24.24,24.29,45150.0
2020-08-17 15:00:00,24.26,24.26,24.23,24.23,41900.0,24.26,24.26,24.23,24.23,41900.0
2020-08-17 15:10:00,24.23,24.31,24.23,24.31,65950.0,24.23,24.31,24.23,24.31,65950.0
2020-08-17 15:20:00,24.31,24.32,24.28,24.29,47500.0,24.31,24.32,24.28,24.29,47500.0
2020-08-17 15:30:00,24.31,24.37,24.31,24.36,95450.0,24.31,24.37,24.31,24.36,95450.0
2020-08-17 15:40:00,24.35,24.4,24.35,24.38,233350.0,24.35,24.4,24.35,24.38,233350.0
2020-08-17 15:50:00,24.35,24.37,24.29,24.35,611750.0,24.35,24.37,24.29,24.35,611750.0
2020-08-18 09:30:00,24.43,24.46,24.36,24.42,224100.0,24.43,24.46,24.36,24.42,224100.0
2020-08-18 09:40:00,24.42,24.43,24.33,24.33,237950.0,24.42,24.43,24.33,24.33,237950.0
2020-08-18 09:50:00,24.34,24.4,24.32,24.39,83300.0,24.34,24.4,24.32,24.39,83300.0
2020-08-18 10:00:00,24.4,24.44,24.35,24.35,97550.0,24.4,24.44,24.35,24.35,97550.0
2020-08-18 10:10:00,24.3,24.38,24.3,24.38,149800.0,24.3,24.38,24.3,24.38,149800.0
2020-08-18 10:20:00,24.36,24.36,24.23,24.23,92400.0,24.36,24.36,24.23,24.23,92400.0
2020-08-18 10:30:00,24.21,24.23,24.2,24.22,205000.0,24.21,24.23,24.2,24.22,205000.0
2020-08-18 10:40:00,24.2,24.32,24.2,24.3,107400.0,24.2,24.32,24.2,24.3,107400.0
2020-08-18 10:50:00,24.35,24.45,24.35,24.39,120000.0,24.35,24.45,24.35,24.39,120000.0
2020-08-18 11:00:00,24.39,24.4,24.38,24.38,32500.0,24.39,24.4,24.38,24.38,32500.0
2020-08-18 11:10:00,24.4,24.4,24.36,24.36,66100.0,24.4,24.4,24.36,24.36,66100.0
2020-08-18 11:20:00,24.35,24.4,24.35,24.39,48850.0,24.35,24.4,24.35,24.39,48850.0
2020-08-18 11:30:00,24.37,24.38,24.35,24.37,78500.0,24.37,24.38,24.35,24.37,78500.0
2020-08-18 11:40:00,24.38,24.39,24.36,24.36,47450.0,24.38,24.39,24.36,24.36,47450.0
2020-08-18 11:50:00,24.36,24.44,24.36,24.44,75300.0,24.36,24.44,24.36,24.44,75300.0
2020-08-18 12:00:00,24.42,24.44,24.41,24.41,30000.0,24.42,24.44,24.41,24.41,30000.0
2020-08-18 12:10:00,24.42,24.43,24.4,24.41,57000.0,24.42,24.43,24.4,24.41,57000.0
2020-08-18 12:20:00,24.4,24.42,24.4,24.41,79150.0,24.4,24.42,24.4,24.41,79150.0
2020-08-18 12:30:00,24.42,24.45,24.41,24.43,141100.0,24.42,24.45,24.41,24.43,141100.0
2020-08-18 12:40:00,24.45,24.45,24.42,24.43,34100.0,24.45,24.45,24.42,24.43,34100.0
2020-08-18 12:50:00,24.42,24.48,24.42,24.48,126150.0,24.42,24.48,24.42,24.48,126150.0
2020-08-18 13:00:00,24.46,24.48,24.45,24.48,55050.0,24.46,24.48,24.45,24.48,55050.0
2020-08-18 13:10:00,24.48,24.5,24.47,24.5,60000.0,24.48,24.5,24.47,24.5,60000.0
2020-08-18 13:20:00,24.49,24.52,24.48,24.52,85000.0,24.49,24.52,24.48,24.52,85000.0
2020-08-18 13:30:00,24.55,24.59,24.53,24.59,61650.0,24.55,24.59,24.53,24.59,61650.0
2020-08-18 13:40:00,24.58,24.58,24.57,24.58,162500.0,24.58,24.58,24.57,24.58,162500.0
2020-08-18 13:50:00,24.58,24.62,24.57,24.62,183950.0,24.58,24.62,24.57,24.62,183950.0
2020-08-18 14:00:00,24.61,24.66,24.61,24.66,55000.0,24.61,24.66,24.61,24.66,55000.0
2020-08-18 14:10:00,24.67,24.69,24.63,24.65,212250.0,24.67,24.69,24.63,24.65,212250.0
2020-08-18 14:20:00,24.64,24.71,24.64,24.67,91900.0,24.64,24.71,24.64,24.67,91900.0
2020-08-18 14:30:00,24.69,24.72,24.68,24.72,102100.0,24.69,24.72,24.68,24.72,102100.0
2020-08-18 14:40:00,24.73,24.74,24.69,24.69,90000.0,24.73,24.74,24.69,24.69,90000.0
2020-08-18 14:50:00,24.68,24.71,24.66,24.66,70550.0,24.68,24.71,24.66,24.66,70550.0
2020-08-18 15:00:00,24.67,24.69,24.66,24.68,39750.0,24.67,24.69,24.66,24.68,39750.0
2020-08-18 15:10:00,24.69,24.73,24.68,24.73,82300.0,24.69,24.73,24.68,24.73,82300.0
2020-08-18 15:20:00,24.73,24.73,24.66,24.69,112000.0,24.73,24.73,24.66,24.69,112000.0
2020-08-18 15:30:00,24.7,24.77,24.7,24.77,424450.0,24.7,24.77,24.7,24.77,424450.0
2020-08-18 15:40:00,24.77,24.78,24.72,24.73,239550.0,24.77,24.78,24.72,24.73,239550.0
2020-08-18 15:50:00,24.72,24.79,24.69,24.74,983250.0,24.72,24.79,24.69,24.74,983250.0
2020-08-19 09:30:00,24.75,24.9,24.74,24.8,202650.0,24.75,24.9,24.74,24.8,202650.0
2020-08-19 09:40:00,24.79,24.83,24.58,24.58,140450.0,24.79,24.83,24.58,24.58,140450.0
2020-08-19 09:50:00,24.62,24.62,24.49,24.5,160000.0,24.62,24.62,24.49,24.5,160000.0
2020-08-19 10:00:00,24.54,24.59,24.52,24.56,146200.0,24.54,24.59,24.52,24.56,146200.0
2020-08-19 10:10:00,24.56,24.6,24.55,24.6,50150.0,24.56,24.6,24.55,24.6,50150.0
2020-08-19 10:20:00,24.6,24.65,24.59,24.59,50000.0,24.6,24.65,24.59,24.59,50000.0
2020-08-19 10:30:00,24.58,24.68,24.58,24.68,75600.0,24.58,24.68,24.58,24.68,75600.0
2020-08-19 10:40:00,24.68,24.68,24.66,24.66,30000.0,24.68,24.68,24.66,24.66,30000.0
2020-08-19 10:50:00,24.66,24.67,24.66,24.67,64700.0,24.66,24.67,24.66,24.67,64700.0
2020-08-19 11:00:00,24.64,24.64,24.6,24.6,70100.0,24.64,24.64,24.6,24.6,70100.0
2020-08-19 11:10:00,24.58,24.58,24.57,24.58,20000.0,24.58,24.58,24.57,24.58,20000.0
2020-08-19 11:20:00,24.58,24.6,24.58,24.6,100050.0,24.58,24.6,24.58,24.6,100050.0
2020-08-19 11:30:00,24.67,24.74,24.67,24.69,120000.0,24.67,24.74,24.67,24.69,120000.0
2020-08-19 11:40:00,24.71,24.71,24.59,24.6,120950.0,24.71,24.71,24.59,24.6,120950.0
2020-08-19 11:50:00,24.65,24.65,24.62,24.62,24450.0,24.65,24.65,24.62,24.62,24450.0
2020-08-19 12:00:00,24.61,24.64,24.61,24.62,55500.0,24.61,24.64,24.61,24.62,55500.0
2020-08-19 12:10:00,24.63,24.63,24.61,24.62,21500.0,24.63,24.63,24.61,24.62,21500.0
2020-08-19 12:20:00,24.62,24.67,24.62,24.67,39200.0,24.62,24.67,24.62,24.67,39200.0
2020-08-19 12:30:00,24.64,24.64,24.6,24.61,75000.0,24.64,24.64,24.6,24.61,75000.0
2020-08-19 12:40:00,24.62,24.62,24.58,24.58,40000.0,24.62,24.62,24.58,24.58,40000.0
2020-08-19 12:50:00,24.58,24.58,24.54,24.54,97700.0,24.58,24.58,24.54,24.54,97700.0
2020-08-19 13:00:00,24.52,24.58,24.52,24.58,63950.0,24.52,24.58,24.52,24.58,63950.0
2020-08-19 13:10:00,24.56,24.56,24.56,24.56,15000.0,24.56,24.56,24.56,24.56,15000.0
2020-08-19 13:20:00,24.58,24.6,24.57,24.6,45600.0,24.58,24.6,24.57,24.6,45600.0
2020-08-19 13:30:00,24.59,24.59,24.56,24.56,60450.0,24.59,24.59,24.56,24.56,60450.0
2020-08-19 13:40:00,24.56,24.58,24.56,24.58,50650.0,24.56,24.58,24.56,24.58,50650.0
2020-08-19 13:50:00,24.57,24.57,24.55,24.55,40800.0,24.57,24.57,24.55,24.55,40800.0
2020-08-19 14:00:00,24.54,24.59,24.5,24.52,123750.0,24.54,24.59,24.5,24.52,123750.0
2020-08-19 14:10:00,24.51,24.51,24.43,24.43,68700.0,24.51,24.51,24.43,24.43,68700.0
2020-08-19 14:20:00,24.43,24.49,24.4,24.47,113050.0,24.43,24.49,24.4,24.47,113050.0
2020-08-19 14:30:00,24.46,24.49,24.44,24.46,106450.0,24.46,24.49,24.44,24.46,106450.0
2020-08-19 14:40:00,24.48,24.48,24.47,24.47,10000.0,24.48,24.48,24.47,24.47,10000.0
2020-08-19 14:50:00,24.5,24.54,24.5,24.54,74550.0,24.5,24.54,24.5,24.54,74550.0
2020-08-19 15:00:00,24.52,24.52,24.45,24.47,67600.0,24.52,24.52,24.45,24.47,67600.0
2020-08-19 15:10:00,24.47,24.47,24.43,24.43,78500.0,24.47,24.47,24.43,24.43,78500.0
2020-08-19 15:20:00,24.43,24.43,24.34,24.37,215550.0,24.43,24.43,24.34,24.37,215550.0
2020-08-19 15:30:00,24.41,24.43,24.39,24.39,120600.0,24.41,24.43,24.39,24.39,120600.0
2020-08-19 15:40:00,24.38,24.44,24.34,24.39,446700.0,24.38,24.44,24.34,24.39,446700.0
2020-08-19 15:50:00,24.36,24.4,24.36,24.39,403150.0,24.36,24.4,24.36,24.39,403150.0
2020-08-20 09:30:00,24.25,24.53,24.25,24.46,175650.0,24.25,24.53,24.25,24.46,175650.0
2020-08-20 09:40:00,24.44,24.53,24.44,24.53,143100.0,24.44,24.53,24.44,24.53,143100.0
2020-08-20 09:50:00,24.55,24.68,24.51,24.61,266500.0,24.55,24.68,24.51,24.61,266500.0
2020-08-20 10:00:00,24.61,24.65,24.61,24.62,125750.0,24.61,24.65,24.61,24.62,125750.0
2020-08-20 10:10:00,24.62,24.68,24.61,24.63,60000.0,24.62,24.68,24.61,24.63,60000.0
2020-08-20 10:20:00,24.63,24.66,24.61,24.64,117500.0,24.63,24.66,24.61,24.64,117500.0
2020-08-20 10:30:00,24.62,24.66,24.6,24.63,133050.0,24.62,24.66,24.6,24.63,133050.0
2020-08-20 10:40:00,24.62,24.68,24.57,24.68,78000.0,24.62,24.68,24.57,24.68,78000.0
2020-08-20 10:50:00,24.68,24.73,24.67,24.71,98350.0,24.68,24.73,24.67,24.71,98350.0
2020-08-20 11:00:00,24.72,24.72,24.64,24.64,69000.0,24.72,24.72,24.64,24.64,69000.0
2020-08-20 11:10:00,24.64,24.68,24.6,24.6,63050.0,24.64,24.68,24.6,24.6,63050.0
2020-08-20 11:20:00,24.6,24.62,24.6,24.6,40000.0,24.6,24.62,24.6,24.6,40000.0
2020-08-20 11:30:00,24.63,24.65,24.61,24.62,60000.0,24.63,24.65,24.61,24.62,60000.0
2020-08-20 11:40:00,24.64,24.73,24.63,24.72,110150.0,24.64,24.73,24.63,24.72,110150.0
2020-08-20 11:50:00,24.74,24.76,24.74,24.76,49500.0,24.74,24.76,24.74,24.76,49500.0
2020-08-20 12:00:00,24.73,24.79,24.73,24.78,110850.0,24.73,24.79,24.73,24.78,110850.0
2020-08-20 12:10:00,24.76,24.76,24.7,24.7,60350.0,24.76,24.76,24.7,24.7,60350.0
2020-08-20 12:20:00,24.73,24.74,24.72,24.73,30000.0,24.73,24.74,24.72,24.73,30000.0
2020-08-20 12:30:00,24.73,24.74,24.69,24.7,39950.0,24.73,24.74,24.69,24.7,39950.0
2020-08-20 12:40:00,24.7,24.74,24.69,24.71,60000.0,24.7,24.74,24.69,24.71,60000.0
2020-08-20 12:50:00,24.72,24.78,24.71,24.71,252650.0,24.72,24.78,24.71,24.71,252650.0
2020-08-20 13:00:00,24.73,24.74,24.64,24.64,155000.0,24.73,24.74,24.64,24.64,155000.0
2020-08-20 13:10:00,24.64,24.66,24.63,24.63,42500.0,24.64,24.66,24.63,24.63,42500.0
2020-08-20 13:20:00,24.65,24.65,24.63,24.65,25000.0,24.65,24.65,24.63,24.65,25000.0
2020-08-20 13:30:00,24.66,24.74,24.66,24.73,106900.0,24.66,24.74,24.66,24.73,106900.0
2020-08-20 13:40:00,24.73,24.75,24.67,24.67,111300.0,24.73,24.75,24.67,24.67,111300.0
2020-08-20 13:50:00,24.66,24.68,24.66,24.68,40000.0,24.66,24.68,24.66,24.68,40000.0
2020-08-20 14:00:00,24.67,24.71,24.67,24.68,45000.0,24.67,24.71,24.67,24.68,45000.0
2020-08-20 14:10:00,24.69,24.8,24.69,24.79,60450.0,24.69,24.8,24.69,24.79,60450.0
2020-08-20 14:20:00,24.79,24.8,24.78,24.79,82500.0,24.79,24.8,24.78,24.79,82500.0
2020-08-20 14:30:00,24.79,24.8,24.76,24.76,103150.0,24.79,24.8,24.76,24.76,103150.0
2020-08-20 14:40:00,24.74,24.76,24.74,24.76,30000.0,24.74,24.76,24.74,24.76,30000.0
2020-08-20 14:50:00,24.75,24.82,24.75,24.82,70000.0,24.75,24.82,24.75,24.82,70000.0
2020-08-20 15:00:00,24.82,24.87,24.81,24.81,91200.0,24.82,24.87,24.81,24.81,91200.0
2020-08-20 15:10:00,24.84,24.89,24.82,24.84,80000.0,24.84,24.89,24.82,24.84,80000.0
2020-08-20 15:20:00,24.82,24.82,24.8,24.82,101350.0,24.82,24.82,24.8,24.82,101350.0
2020-08-20 15:30:00,24.81,24.84,24.79,24.83,125000.0,24.81,24.84,24.79,24.83,125000.0
2020-08-20 15:40:00,24.84,24.89,24.82,24.82,248000.0,24.84,24.89,24.82,24.82,248000.0
2020-08-20 15:50:00,24.83,24.89,24.8,24.82,824450.0,24.83,24.89,24.8,24.82,824450.0
2020-08-21 09:30:00,24.8,24.93,24.8,24.85,334650.0,24.8,24.93,24.8,24.85,334650.0
2020-08-21 09:40:00,24.84,24.97,24.84,24.87,49600.0,24.84,24.97,24.84,24.87,49600.0
2020-08-21 09:50:00,24.83,24.87,24.78,24.87,68800.0,24.83,24.87,24.78,24.87,68800.0
2020-08-21 10:00:00,24.87,24.94,24.86,24.94,40650.0,24.87,24.94,24.86,24.94,40650.0
2020-08-21 10:10:00,24.94,24.97,24.92,24.96,39400.0,24.94,24.97,24.92,24.96,39400.0
2020-08-21 10:20:00,24.96,25.0,24.96,25.0,293600.0,24.96,25.0,24.96,25.0,293600.0
2020-08-21 10:30:00,25.0,25.06,25.0,25.03,270050.0,25.0,25.06,25.0,25.03,270050.0
2020-08-21 10:40:00,25.04,25.05,25.03,25.05,63000.0,25.04,25.05,25.03,25.05,63000.0
2020-08-21 10:50:00,25.05,25.1,25.03,25.04,78800.0,25.05,25.1,25.03,25.04,78800.0
2020-08-21 11:00:00,24.99,24.99,24.95,24.95,41600.0,24.99,24.99,24.95,24.95,41600.0
2020-08-21 11:10:00,24.98,24.98,24.95,24.95,52350.0,24.98,24.98,24.95,24.95,52350.0
2020-08-21 11:20:00,24.94,24.96,24.92,24.96,72900.0,24.94,24.96,24.92,24.96,72900.0
2020-08-21 11:30:00,24.97,24.98,24.94,24.97,80000.0,24.97,24.98,24.94,24.97,80000.0
2020-08-21 11:40:00,24.97,25.07,24.97,25.05,160050.0,24.97,25.07,24.97,25.05,160050.0
2020-08-21 11:50:00,25.07,25.07,25.0,25.0,79750.0,25.07,25.07,25.0,25.0,79750.0
2020-08-21 12:00:00,25.0,25.08,25.0,25.08,56750.0,25.0,25.08,25.0,25.08,56750.0
2020-08-21 12:10:00,25.09,25.15,25.09,25.15,105250.0,25.09,25.15,25.09,25.15,105250.0
2020-08-21 12:20:00,25.13,25.17,25.13,25.16,55000.0,25.13,25.17,25.13,25.16,55000.0
2020-08-21 12:30:00,25.16,25.16,25.12,25.12,34650.0,25.16,25.16,25.12,25.12,34650.0
2020-08-21 12:40:00,25.13,25.14,25.12,25.14,77300.0,25.13,25.14,25.12,25.14,77300.0
2020-08-21 12:50:00,25.14,25.14,25.09,25.1,58200.0,25.14,25.14,25.09,25.1,58200.0
2020-08-21 13:00:00,25.1,25.13,25.1,25.12,60100.0,25.1,25.13,25.1,25.12,60100.0
2020-08-21 13:10:00,25.1,25.11,25.08,25.09,59850.0,25.1,25.11,25.08,25.09,59850.0
2020-08-21 13:20:00,25.08,25.08,25.07,25.07,10000.0,25.08,25.08,25.07,25.07,10000.0
2020-08-21 13:30:00,25.15,25.17,25.13,25.17,60000.0,25.15,25.17,25.13,25.17,60000.0
2020-08-21 13:40:00,25.15,25.15,25.09,25.1,105250.0,25.15,25.15,25.09,25.1,105250.0
2020-08-21 13:50:00,25.12,25.12,25.05,25.05,94900.0,25.12,25.12,25.05,25.05,94900.0
2020-08-21 14:00:00,25.04,25.04,25.01,25.02,142600.0,25.04,25.04,25.01,25.02,142600.0
2020-08-21 14:10:00,25.06,25.07,25.06,25.07,40000.0,25.06,25.07,25.06,25.07,40000.0
2020-08-21 14:20:00,25.05,25.06,25.04,25.06,52300.0,25.05,25.06,25.04,25.06,52300.0
2020-08-21 14:30:00,25.05,25.08,25.04,25.04,90200.0,25.05,25.08,25.04,25.04,90200.0
2020-08-21 14:40:00,25.03,25.03,25.01,25.02,114750.0,25.03,25.03,25.01,25.02,114750.0
2020-08-21 14:50:00,25.03,25.06,25.02,25.06,50000.0,25.03,25.06,25.02,25.06,50000.0
2020-08-21 15:00:00,25.08,25.18,25.08,25.17,188100.0,25.08,25.18,25.08,25.17,188100.0
2020-08-21 15:10:00,25.19,25.19,25.13,25.14,106350.0,25.19,25.19,25.13,25.14,106350.0
2020-08-21 15:20:00,25.12,25.13,25.1,25.12,45000.0,25.12,25.13,25.1,25.12,45000.0
2020-08-21 15:30:00,25.1,25.13,25.1,25.12,95000.0,25.1,25.13,25.1,25.12,95000.0
2020-08-21 15:40:00,25.11,25.12,25.04,25.12,284350.0,25.11,25.12,25.04,25.12,284350.0
2020-08-21 15:50:00,25.12,25.12,25.06,25.09,458350.0,25.12,25.12,25.06,25.09,458350.0
2020-08-24 09:30:00,25.36,25.43,25.16,25.16,345600.0,25.36,25.43,25.16,25.16,345600.0
2020-08-24 09:40:00,25.16,25.19,25.1,25.18,82500.0,25.16,25.19,25.1,25.18,82500.0
2020-08-24 09:50:00,25.11,25.15,24.95,25.13,260050.0,25.11,25.15,24.95,25.13,260050.0
2020-08-24 10:00:00,25.12,25.17,25.03,25.03,119300.0,25.12,25.17,25.03,25.03,119300.0
2020-08-24 10:10:00,25.04,25.12,25.03,25.12,30000.0,25.04,25.12,25.03,25.12,30000.0
2020-08-24 10:20:00,25.12,25.14,25.08,25.09,67000.0,25.12,25.14,25.08,25.09,67000.0
2020-08-24 10:30:00,25.08,25.15,25.06,25.15,122500.0,25.08,25.15,25.06,25.15,122500.0
2020-08-24 10:40:00,25.16,25.2,25.16,25.18,111000.0,25.16,25.2,25.16,25.18,111000.0
2020-08-24 10:50:00,25.22,25.22,25.07,25.1,306100.0,25.22,25.22,25.07,25.1,306100.0
2020-08-24 11:00:00,25.09,25.2,25.08,25.19,139750.0,25.09,25.2,25.08,25.19,139750.0
2020-08-24 11:10:00,25.18,25.27,25.16,25.17,108700.0,25.18,25.27,25.16,25.17,108700.0
2020-08-24 11:20:00,25.19,25.22,25.11,25.14,100000.0,25.19,25.22,25.11,25.14,100000.0
2020-08-24 11:30:00,25.12,25.15,25.12,25.15,30000.0,25.12,25.15,25.12,25.15,30000.0
2020-08-24 11:40:00,25.16,25.24,25.16,25.24,100000.0,25.16,25.24,25.16,25.24,100000.0
2020-08-24 11:50:00,25.22,25.25,25.22,25.22,45000.0,25.22,25.25,25.22,25.22,45000.0
2020-08-24 12:00:00,25.21,25.25,25.18,25.18,32000.0,25.21,25.25,25.18,25.18,32000.0
2020-08-24 12:10:00,25.19,25.22,25.19,25.21,20000.0,25.19,25.22,25.19,25.21,20000.0
2020-08-24 12:20:00,25.19,25.19,25.17,25.17,20000.0,25.19,25.19,25.17,25.17,20000.0
2020-08-24 12:30:00,25.2,25.25,25.16,25.24,45000.0,25.2,25.25,25.16,25.24,45000.0
2020-08-24 12:40:00,25.28,25.3,25.25,25.3,45000.0,25.28,25.3,25.25,25.3,45000.0
2020-08-24 12:50:00,25.25,25.26,25.2,25.2,55000.0,25.25,25.26,25.2,25.2,55000.0
2020-08-24 13:00:00,25.2,25.24,25.18,25.2,145000.0,25.2,25.24,25.18,25.2,145000.0
2020-08-24 13:10:00,25.23,25.28,25.23,25.26,25000.0,25.23,25.28,25.23,25.26,25000.0
2020-08-24 13:20:00,25.28,25.28,25.25,25.27,35900.0,25.28,25.28,25.25,25.27,35900.0
2020-08-24 13:30:00,25.25,25.25,25.23,25.23,60000.0,25.25,25.25,25.23,25.23,60000.0
2020-08-24 13:40:00,25.25,25.27,25.23,25.24,113000.0,25.25,25.27,25.23,25.24,113000.0
2020-08-24 13:50:00,25.24,25.27,25.23,25.24,68100.0,25.24,25.27,25.23,25.24,68100.0
2020-08-24 14:00:00,25.24,25.24,25.2,25.24,785150.0,25.24,25.24,25.2,25.24,785150.0
2020-08-24 14:10:00,25.24,25.27,25.24,25.24,58000.0,25.24,25.27,25.24,25.24,58000.0
2020-08-24 14:20:00,25.2,25.21,25.13,25.14,95000.0,25.2,25.21,25.13,25.14,95000.0
2020-08-24 14:30:00,25.1,25.1,25.06,25.08,55000.0,25.1,25.1,25.06,25.08,55000.0
2020-08-24 14:40:00,25.04,25.05,25.02,25.04,108400.0,25.04,25.05,25.02,25.04,108400.0
2020-08-24 14:50:00,25.0,25.02,24.99,24.99,106300.0,25.0,25.02,24.99,24.99,106300.0
2020-08-24 15:00:00,24.98,24.99,24.9,24.91,191300.0,24.98,24.99,24.9,24.91,191300.0
2020-08-24 15:10:00,24.94,24.94,24.9,24.93,115300.0,24.94,24.94,24.9,24.93,115300.0
2020-08-24 15:20:00,24.93,24.93,24.86,24.86,65050.0,24.93,24.93,24.86,24.86,65050.0
2020-08-24 15:30:00,24.86,24.86,24.83,24.83,104650.0,24.86,24.86,24.83,24.83,104650.0
2020-08-24 15:40:00,24.86,24.93,24.86,24.88,110900.0,24.86,24.93,24.86,24.88,110900.0
2020-08-24 15:50:00,24.88,24.93,24.82,24.82,907850.0,24.88,24.93,24.82,24.82,907850.0
2020-08-25 09:30:00,24.95,25.2,24.93,25.03,471400.0,24.95,25.2,24.93,25.03,471400.0
2020-08-25 09:40:00,25.0,25.17,25.0,25.12,127500.0,25.0,25.17,25.0,25.12,127500.0
2020-08-25 09:50:00,25.11,25.33,25.11,25.2,197700.0,25.11,25.33,25.11,25.2,197700.0
2020-08-25 10:00:00,25.25,25.34,25.2,25.23,132150.0,25.25,25.34,25.2,25.23,132150.0
2020-08-25 10:10:00,25.22,25.4,25.22,25.31,131500.0,25.22,25.4,25.22,25.31,131500.0
2020-08-25 10:20:00,25.29,25.29,25.21,25.23,30000.0,25.29,25.29,25.21,25.23,30000.0
2020-08-25 10:30:00,25.22,25.29,25.19,25.23,142500.0,25.22,25.29,25.19,25.23,142500.0
2020-08-25 10:40:00,25.28,25.37,25.25,25.31,126900.0,25.28,25.37,25.25,25.31,126900.0
2020-08-25 10:50:00,25.31,25.37,25.22,25.33,332950.0,25.31,25.37,25.22,25.33,332950.0
2020-08-25 11:00:00,25.28,25.29,25.26,25.27,79500.0,25.28,25.29,25.26,25.27,79500.0
2020-08-25 11:10:00,25.26,25.35,25.26,25.32,80950.0,25.26,25.35,25.26,25.32,80950.0
2020-08-25 11:20:00,25.31,25.31,25.18,25.22,140050.0,25.31,25.31,25.18,25.22,140050.0
2020-08-25 11:30:00,25.22,25.22,25.16,25.16,50000.0,25.22,25.22,25.16,25.16,50000.0
2020-08-25 11:40:00,25.14,25.17,25.07,25.13,119400.0,25.14,25.17,25.07,25.13,119400.0
2020-08-25 11:50:00,25.15,25.2,25.15,25.2,40000.0,25.15,25.2,25.15,25.2,40000.0
2020-08-25 12:00:00,25.26,25.26,25.25,25.25,25000.0,25.26,25.26,25.25,25.25,25000.0
2020-08-25 12:10:00,25.26,25.27,25.23,25.25,30900.0,25.26,25.27,25.23,25.25,30900.0
2020-08-25 12:20:00,25.23,25.3,25.23,25.3,20000.0,25.23,25.3,25.23,25.3,20000.0
2020-08-25 12:30:00,25.28,25.33,25.28,25.33,39800.0,25.28,25.33,25.28,25.33,39800.0
2020-08-25 12:40:00,25.35,25.39,25.35,25.39,101150.0,25.35,25.39,25.35,25.39,101150.0
2020-08-25 12:50:00,25.36,25.43,25.34,25.43,53000.0,25.36,25.43,25.34,25.43,53000.0
2020-08-25 13:00:00,25.41,25.44,25.34,25.34,154400.0,25.41,25.44,25.34,25.34,154400.0
2020-08-25 13:10:00,25.36,25.36,25.31,25.31,115300.0,25.36,25.36,25.31,25.31,115300.0
2020-08-25 13:20:00,25.32,25.34,25.3,25.32,136400.0,25.32,25.34,25.3,25.32,136400.0
2020-08-25 13:30:00,25.34,25.34,25.28,25.32,85900.0,25.34,25.34,25.28,25.32,85900.0
2020-08-25 13:40:00,25.33,25.42,25.33,25.4,263050.0,25.33,25.42,25.33,25.4,263050.0
2020-08-25 13:50:00,25.42,25.42,25.34,25.34,106400.0,25.42,25.42,25.34,25.34,106400.0
2020-08-25 14:00:00,25.32,25.38,25.32,25.35,143150.0,25.32,25.38,25.32,25.35,143150.0
2020-08-25 14:10:00,25.37,25.38,25.34,25.38,200100.0,25.37,25.38,25.34,25.38,200100.0
2020-08-25 14:20:00,25.39,25.42,25.37,25.42,93600.0,25.39,25.42,25.37,25.42,93600.0
2020-08-25 14:30:00,25.42,25.42,25.39,25.39,60900.0,25.42,25.42,25.39,25.39,60900.0
2020-08-25 14:40:00,25.36,25.37,25.34,25.36,31850.0,25.36,25.37,25.34,25.36,31850.0
2020-08-25 14:50:00,25.39,25.42,25.39,25.42,40000.0,25.39,25.42,25.39,25.42,40000.0
2020-08-25 15:00:00,25.43,25.45,25.43,25.43,30000.0,25.43,25.45,25.43,25.43,30000.0
2020-08-25 15:10:00,25.43,25.46,25.42,25.44,100850.0,25.43,25.46,25.42,25.44,100850.0
2020-08-25 15:20:00,25.45,25.45,25.43,25.43,31500.0,25.45,25.45,25.43,25.43,31500.0
2020-08-25 15:30:00,25.44,25.47,25.43,25.47,157300.0,25.44,25.47,25.43,25.47,157300.0
2020-08-25 15:40:00,25.47,25.47,25.4,25.41,235300.0,25.47,25.47,25.4,25.41,235300.0
2020-08-25 15:50:00,25.4,25.42,25.36,25.41,301750.0,25.4,25.42,25.36,25.41,301750.0
2020-08-26 09:30:00,25.49,25.53,25.32,25.35,366050.0,25.49,25.53,25.32,25.35,366050.0
2020-08-26 09:40:00,25.36,25.46,25.34,25.42,105250.0,25.36,25.46,25.34,25.42,105250.0
2020-08-26 09:50:00,25.41,25.42,25.36,25.38,118500.0,25.41,25.42,25.36,25.38,118500.0
2020-08-26 10:00:00,25.38,25.4,25.29,25.29,124550.0,25.38,25.4,25.29,25.29,124550.0
2020-08-26 10:10:00,25.28,25.36,25.27,25.36,113700.0,25.28,25.36,25.27,25.36,113700.0
2020-08-26 10:20:00,25.37,25.41,25.35,25.41,91250.0,25.37,25.41,25.35,25.41,91250.0
2020-08-26 10:30:00,25.4,25.42,25.39,25.42,45000.0,25.4,25.42,25.39,25.42,45000.0
2020-08-26 10:40:00,25.42,25.48,25.4,25.47,65550.0,25.42,25.48,25.4,25.47,65550.0
2020-08-26 10:50:00,25.43,25.46,25.43,25.44,69400.0,25.43,25.46,25.43,25.44,69400.0
2020-08-26 11:00:00,25.43,25.47,25.43,25.47,50000.0,25.43,25.47,25.43,25.47,50000.0
2020-08-26 11:10:00,25.5,25.51,25.45,25.46,44800.0,25.5,25.51,25.45,25.46,44800.0
2020-08-26 11:20:00,25.44,25.46,25.41,25.41,50850.0,25.44,25.46,25.41,25.41,50850.0
2020-08-26 11:30:00,25.45,25.45,25.42,25.43,41800.0,25.45,25.45,25.42,25.43,41800.0
2020-08-26 11:40:00,25.45,25.48,25.45,25.48,10350.0,25.45,25.48,25.45,25.48,10350.0
2020-08-26 11:50:00,25.47,25.49,25.46,25.46,35000.0,25.47,25.49,25.46,25.46,35000.0
2020-08-26 12:00:00,25.46,25.49,25.43,25.49,40000.0,25.46,25.49,25.43,25.49,40000.0
2020-08-26 12:10:00,25.48,25.48,25.44,25.45,55000.0,25.48,25.48,25.44,25.45,55000.0
2020-08-26 12:20:00,25.47,25.5,25.45,25.5,68350.0,25.47,25.5,25.45,25.5,68350.0
2020-08-26 12:30:00,25.49,25.5,25.46,25.47,65000.0,25.49,25.5,25.46,25.47,65000.0
2020-08-26 12:40:00,25.49,25.53,25.49,25.52,90150.0,25.49,25.53,25.49,25.52,90150.0
2020-08-26 12:50:00,25.54,25.56,25.51,25.51,60100.0,25.54,25.56,25.51,25.51,60100.0
2020-08-26 13:00:00,25.52,25.56,25.52,25.55,52400.0,25.52,25.56,25.52,25.55,52400.0
2020-08-26 13:10:00,25.55,25.55,25.51,25.51,45100.0,25.55,25.55,25.51,25.51,45100.0
2020-08-26 13:20:00,25.5,25.51,25.48,25.49,71150.0,25.5,25.51,25.48,25.49,71150.0
2020-08-26 13:30:00,25.54,25.65,25.54,25.65,80000.0,25.54,25.65,25.54,25.65,80000.0
2020-08-26 13:40:00,25.61,25.68,25.59,25.65,170000.0,25.61,25.68,25.59,25.65,170000.0
2020-08-26 13:50:00,25.62,25.62,25.57,25.6,55000.0,25.62,25.62,25.57,25.6,55000.0
2020-08-26 14:00:00,25.58,25.63,25.56,25.62,80650.0,25.58,25.63,25.56,25.62,80650.0
2020-08-26 14:10:00,25.62,25.65,25.57,25.59,300650.0,25.62,25.65,25.57,25.59,300650.0
2020-08-26 14:20:00,25.58,25.58,25.57,25.57,80000.0,25.58,25.58,25.57,25.57,80000.0
2020-08-26 14:30:00,25.58,25.58,25.49,25.51,83600.0,25.58,25.58,25.49,25.51,83600.0
2020-08-26 14:40:00,25.51,25.51,25.45,25.47,75000.0,25.51,25.51,25.45,25.47,75000.0
2020-08-26 14:50:00,25.51,25.53,25.48,25.48,92200.0,25.51,25.53,25.48,25.48,92200.0
2020-08-26 15:00:00,25.47,25.53,25.47,25.52,55000.0,25.47,25.53,25.47,25.52,55000.0
2020-08-26 15:10:00,25.54,25.55,25.49,25.49,71550.0,25.54,25.55,25.49,25.49,71550.0
2020-08-26 15:20:00,25.49,25.53,25.48,25.52,50300.0,25.49,25.53,25.48,25.52,50300.0
2020-08-26 15:30:00,25.52,25.56,25.51,25.56,136600.0,25.52,25.56,25.51,25.56,136600.0
2020-08-26 15:40:00,25.55,25.58,25.53,25.54,228850.0,25.55,25.58,25.53,25.54,228850.0
2020-08-26 15:50:00,25.56,25.56,25.51,25.52,303950.0,25.56,25.56,25.51,25.52,303950.0
2020-08-27 09:30:00,25.56,25.6,25.48,25.54,276450.0,25.56,25.6,25.48,25.54,276450.0
2020-08-27 09:40:00,25.56,25.6,25.55,25.56,96600.0,25.56,25.6,25.55,25.56,96600.0
2020-08-27 09:50:00,25.55,25.56,25.49,25.49,57850.0,25.55,25.56,25.49,25.49,57850.0
2020-08-27 10:00:00,25.48,25.48,25.4,25.44,103950.0,25.48,25.48,25.4,25.44,103950.0
2020-08-27 10:10:00,25.44,25.51,25.41,25.51,200500.0,25.44,25.51,25.41,25.51,200500.0
2020-08-27 10:20:00,25.5,25.57,25.5,25.57,117550.0,25.5,25.57,25.5,25.57,117550.0
2020-08-27 10:30:00,25.58,25.61,25.55,25.6,85000.0,25.58,25.61,25.55,25.6,85000.0
2020-08-27 10:40:00,25.62,25.62,25.55,25.56,125500.0,25.62,25.62,25.55,25.56,125500.0
2020-08-27 10:50:00,25.58,25.66,25.58,25.63,80000.0,25.58,25.66,25.58,25.63,80000.0
2020-08-27 11:00:00,25.67,25.72,25.66,25.72,142250.0,25.67,25.72,25.66,25.72,142250.0
2020-08-27 11:10:00,25.72,25.74,25.71,25.72,93800.0,25.72,25.74,25.71,25.72,93800.0
2020-08-27 11:20:00,25.71,25.71,25.69,25.7,50100.0,25.71,25.71,25.69,25.7,50100.0
2020-08-27 11:30:00,25.7,25.7,25.65,25.68,120500.0,25.7,25.7,25.65,25.68,120500.0
2020-08-27 11:40:00,25.69,25.73,25.69,25.72,50000.0,25.69,25.73,25.69,25.72,50000.0
2020-08-27 11:50:00,25.72,25.81,25.71,25.8,149000.0,25.72,25.81,25.71,25.8,149000.0
2020-08-27 12:00:00,25.79,25.79,25.71,25.75,95100.0,25.79,25.79,25.71,25.75,95100.0
2020-08-27 12:10:00,25.73,25.73,25.66,25.66,29500.0,25.73,25.73,25.66,25.66,29500.0
2020-08-27 12:20:00,25.68,25.69,25.64,25.64,75500.0,25.68,25.69,25.64,25.64,75500.0
2020-08-27 12:30:00,25.61,25.64,25.57,25.58,94400.0,25.61,25.64,25.57,25.58,94400.0
2020-08-27 12:40:00,25.59,25.59,25.52,25.53,82000.0,25.59,25.59,25.52,25.53,82000.0
2020-08-27 12:50:00,25.45,25.5,25.44,25.47,90000.0,25.45,25.5,25.44,25.47,90000.0
2020-08-27 13:00:00,25.48,25.53,25.48,25.53,65000.0,25.48,25.53,25.48,25.53,65000.0
2020-08-27 13:10:00,25.52,25.55,25.47,25.55,114200.0,25.52,25.55,25.47,25.55,114200.0
2020-08-27 13:20:00,25.56,25.58,25.55,25.58,15000.0,25.56,25.58,25.55,25.58,15000.0
2020-08-27 13:30:00,25.6,25.63,25.59,25.63,96950.0,25.6,25.63,25.59,25.63,96950.0
2020-08-27 13:40:00,25.57,25.59,25.57,25.57,15000.0,25.57,25.59,25.57,25.57,15000.0
2020-08-27 13:50:00,25.55,25.64,25.55,25.64,35450.0,25.55,25.64,25.55,25.64,35450.0
2020-08-27 14:00:00,25.66,25.68,25.66,25.67,20700.0,25.66,25.68,25.66,25.67,20700.0
2020-08-27 14:10:00,25.61,25.63,25.61,25.63,50000.0,25.61,25.63,25.61,25.63,50000.0
2020-08-27 14:20:00,25.65,25.68,25.64,25.68,20000.0,25.65,25.68,25.64,25.68,20000.0
2020-08-27 14:30:00,25.68,25.7,25.66,25.68,101200.0,25.68,25.7,25.66,25.68,101200.0
2020-08-27 14:40:00,25.68,25.7,25.65,25.67,75100.0,25.68,25.7,25.65,25.67,75100.0
2020-08-27 14:50:00,25.68,25.68,25.65,25.66,87800.0,25.68,25.68,25.65,25.66,87800.0
2020-08-27 15:00:00,25.69,25.69,25.64,25.66,90000.0,25.69,25.69,25.64,25.66,90000.0
2020-08-27 15:10:00,25.7,25.7,25.68,25.68,42500.0,25.7,25.7,25.68,25.68,42500.0
2020-08-27 15:20:00,25.72,25.72,25.65,25.65,125800.0,25.72,25.72,25.65,25.65,125800.0
2020-08-27 15:30:00,25.65,25.72,25.63,25.72,167900.0,25.65,25.72,25.63,25.72,167900.0
2020-08-27 15:40:00,25.72,25.72,25.68,25.71,183050.0,25.72,25.72,25.68,25.71,183050.0
2020-08-27 15:50:00,25.7,25.7,25.57,25.6,439650.0,25.7,25.7,25.57,25.6,439650.0
2020-08-28 09:30:00,25.7,25.8,25.66,25.76,150700.0,25.7,25.8,25.66,25.76,150700.0
2020-08-28 09:40:00,25.74,25.85,25.74,25.85,140800.0,25.74,25.85,25.74,25.85,140800.0
2020-08-28 09:50:00,25.85,26.0,25.83,25.95,245650.0,25.85,26.0,25.83,25.95,245650.0
2020-08-28 10:00:00,25.95,25.99,25.95,25.98,109650.0,25.95,25.99,25.95,25.98,109650.0
2020-08-28 10:10:00,26.0,26.02,25.97,25.97,156100.0,26.0,26.02,25.97,25.97,156100.0
2020-08-28 10:20:00,26.01,26.04,26.0,26.02,35500.0,26.01,26.04,26.0,26.02,35500.0
2020-08-28 10:30:00,26.0,26.01,25.86,25.92,207650.0,26.0,26.01,25.86,25.92,207650.0
2020-08-28 10:40:00,25.96,25.96,25.92,25.92,25000.0,25.96,25.96,25.92,25.92,25000.0
2020-08-28 10:50:00,25.97,26.01,25.95,25.95,55000.0,25.97,26.01,25.95,25.95,55000.0
2020-08-28 11:00:00,25.97,26.0,25.95,25.98,113950.0,25.97,26.0,25.95,25.98,113950.0
2020-08-28 11:10:00,25.99,26.04,25.93,26.01,345200.0,25.99,26.04,25.93,26.01,345200.0
2020-08-28 11:20:00,26.01,26.01,25.99,26.0,144200.0,26.01,26.01,25.99,26.0,144200.0
2020-08-28 11:30:00,25.98,26.0,25.97,25.98,90750.0,25.98,26.0,25.97,25.98,90750.0
2020-08-28 11:40:00,25.99,25.99,25.99,25.99,5000.0,25.99,25.99,25.99,25.99,5000.0
2020-08-28 11:50:00,25.99,26.01,25.98,26.0,53350.0,25.99,26.01,25.98,26.0,53350.0
2020-08-28 12:00:00,25.98,25.98,25.96,25.98,45100.0,25.98,25.98,25.96,25.98,45100.0
2020-08-28 12:10:00,25.98,26.01,25.98,25.99,60000.0,25.98,26.01,25.98,25.99,60000.0
2020-08-28 12:20:00,25.98,25.98,25.95,25.96,20750.0,25.98,25.98,25.95,25.96,20750.0
2020-08-28 12:30:00,25.98,25.98,25.95,25.97,62500.0,25.98,25.98,25.95,25.97,62500.0
2020-08-28 12:40:00,25.98,26.01,25.97,25.99,139400.0,25.98,26.01,25.97,25.99,139400.0
2020-08-28 12:50:00,26.0,26.0,25.98,25.98,95150.0,26.0,26.0,25.98,25.98,95150.0
2020-08-28 13:00:00,26.0,26.0,25.95,25.95,75000.0,26.0,26.0,25.95,25.95,75000.0
2020-08-28 13:10:00,25.94,25.94,25.89,25.94,154000.0,25.94,25.94,25.89,25.94,154000.0
2020-08-28 13:20:00,25.96,25.96,25.88,25.9,70200.0,25.96,25.96,25.88,25.9,70200.0
2020-08-28 13:30:00,25.91,25.96,25.9,25.96,32950.0,25.91,25.96,25.9,25.96,32950.0
2020-08-28 13:40:00,25.96,25.96,25.95,25.95,43300.0,25.96,25.96,25.95,25.95,43300.0
2020-08-28 13:50:00,25.95,25.95,25.95,25.95,0.0,25.95,25.95,25.95,25.95,0.0
2020-08-28 14:00:00,25.99,26.0,25.97,26.0,87300.0,25.99,26.0,25.97,26.0,87300.0
2020-08-28 14:10:00,26.0,26.0,25.94,25.94,90050.0,26.0,26.0,25.94,25.94,90050.0
2020-08-28 14:20:00,25.94,25.99,25.94,25.99,61550.0,25.94,25.99,25.94,25.99,61550.0
2020-08-28 14:30:00,25.99,26.01,25.97,26.0,101000.0,25.99,26.01,25.97,26.0,101000.0
2020-08-28 14:40:00,26.0,26.0,25.99,26.0,50000.0,26.0,26.0,25.99,26.0,50000.0
2020-08-28 14:50:00,26.0,26.01,25.96,26.0,231100.0,26.0,26.01,25.96,26.0,231100.0
2020-08-28 15:00:00,26.0,26.02,25.98,25.98,199650.0,26.0,26.02,25.98,25.98,199650.0
2020-08-28 15:10:00,26.0,26.04,26.0,26.04,71000.0,26.0,26.04,26.0,26.04,71000.0
2020-08-28 15:20:00,26.03,26.06,26.03,26.04,45000.0,26.03,26.06,26.03,26.04,45000.0
2020-08-28 15:30:00,26.04,26.06,26.03,26.05,111000.0,26.04,26.06,26.03,26.05,111000.0
2020-08-28 15:40:00,26.04,26.04,26.0,26.0,258050.0,26.04,26.04,26.0,26.0,258050.0
2020-08-28 15:50:00,25.99,26.06,25.99,26.04,406550.0,25.99,26.06,25.99,26.04,406550.0
2020-08-31 09:30:00,26.12,26.31,26.1,26.17,827200.0,26.12,26.31,26.1,26.17,827200.0
2020-08-31 09:40:00,26.24,26.29,26.21,26.21,163000.0,26.24,26.29,26.21,26.21,163000.0
2020-08-31 09:50:00,26.26,26.26,26.14,26.17,91500.0,26.26,26.26,26.14,26.17,91500.0
2020-08-31 10:00:00,26.16,26.23,26.16,26.16,115000.0,26.16,26.23,26.16,26.16,115000.0
2020-08-31 10:10:00,26.18,26.18,26.15,26.18,47950.0,26.18,26.18,26.15,26.18,47950.0
2020-08-31 10:20:00,26.2,26.21,26.16,26.16,89050.0,26.2,26.21,26.16,26.16,89050.0
2020-08-31 10:30:00,26.14,26.2,26.14,26.17,55000.0,26.14,26.2,26.14,26.17,55000.0
2020-08-31 10:40:00,26.19,26.28,26.18,26.25,50000.0,26.19,26.28,26.18,26.25,50000.0
2020-08-31 10:50:00,26.27,26.28,26.23,26.24,120000.0,26.27,26.28,26.23,26.24,120000.0
2020-08-31 11:00:00,26.26,26.31,26.26,26.29,72850.0,26.26,26.31,26.26,26.29,72850.0
2020-08-31 11:10:00,26.32,26.36,26.28,26.32,103750.0,26.32,26.36,26.28,26.32,103750.0
2020-08-31 11:20:00,26.33,26.37,26.3,26.37,99050.0,26.33,26.37,26.3,26.37,99050.0
2020-08-31 11:30:00,26.35,26.35,26.26,26.28,226400.0,26.35,26.35,26.26,26.28,226400.0
2020-08-31 11:40:00,26.3,26.34,26.28,26.33,163100.0,26.3,26.34,26.28,26.33,163100.0
2020-08-31 11:50:00,26.35,26.43,26.35,26.43,20000.0,26.35,26.43,26.35,26.43,20000.0
2020-08-31 12:00:00,26.45,26.45,26.4,26.44,152750.0,26.45,26.45,26.4,26.44,152750.0
2020-08-31 12:10:00,26.42,26.46,26.39,26.46,109300.0,26.42,26.46,26.39,26.46,109300.0
2020-08-31 12:20:00,26.48,26.48,26.43,26.43,35000.0,26.48,26.48,26.43,26.43,35000.0
2020-08-31 12:30:00,26.45,26.47,26.39,26.44,45600.0,26.45,26.47,26.39,26.44,45600.0
2020-08-31 12:40:00,26.43,26.48,26.43,26.46,59500.0,26.43,26.48,26.43,26.46,59500.0
2020-08-31 12:50:00,26.47,26.5,26.47,26.49,82000.0,26.47,26.5,26.47,26.49,82000.0
2020-08-31 13:00:00,26.48,26.5,26.39,26.39,172200.0,26.48,26.5,26.39,26.39,172200.0
2020-08-31 13:10:00,26.34,26.42,26.34,26.42,98950.0,26.34,26.42,26.34,26.42,98950.0
2020-08-31 13:20:00,26.42,26.42,26.42,26.42,0.0,26.42,26.42,26.42,26.42,0.0
2020-08-31 13:30:00,26.44,26.5,26.44,26.45,142800.0,26.44,26.5,26.44,26.45,142800.0
2020-08-31 13:40:00,26.44,26.45,26.44,26.45,10000.0,26.44,26.45,26.44,26.45,10000.0
2020-08-31 13:50:00,26.47,26.49,26.45,26.47,54400.0,26.47,26.49,26.45,26.47,54400.0
2020-08-31 14:00:00,26.48,26.5,26.48,26.49,65950.0,26.48,26.5,26.48,26.49,65950.0
2020-08-31 14:10:00,26.5,26.5,26.48,26.5,35000.0,26.5,26.5,26.48,26.5,35000.0
2020-08-31 14:20:00,26.5,26.5,26.48,26.48,39950.0,26.5,26.5,26.48,26.48,39950.0
2020-08-31 14:30:00,26.48,26.48,26.44,26.44,84950.0,26.48,26.48,26.44,26.44,84950.0
2020-08-31 14:40:00,26.45,26.45,26.4,26.4,60000.0,26.45,26.45,26.4,26.4,60000.0
2020-08-31 14:50:00,26.42,26.44,26.4,26.42,72550.0,26.42,26.44,26.4,26.42,72550.0
2020-08-31 15:00:00,26.47,26.47,26.38,26.38,189200.0,26.47,26.47,26.38,26.38,189200.0
2020-08-31 15:10:00,26.42,26.42,26.3,26.3,435650.0,26.42,26.42,26.3,26.3,435650.0
2020-08-31 15:20:00,26.31,26.33,26.31,26.33,97550.0,26.31,26.33,26.31,26.33,97550.0
2020-08-31 15:30:00,26.31,26.31,26.24,26.29,207400.0,26.31,26.31,26.24,26.29,207400.0
2020-08-31 15:40:00,26.29,26.39,26.28,26.31,335500.0,26.29,26.39,26.28,26.31,335500.0
2020-08-31 15:50:00,26.33,26.33,26.18,26.2,704350.0,26.33,26.33,26.18,26.2,704350.0
2020-09-01 09:30:00,26.5,26.57,26.4,26.54,697150.0,26.5,26.57,26.4,26.54,697150.0
2020-09-01 09:40:00,26.53,26.7,26.53,26.7,128400.0,26.53,26.7,26.53,26.7,128400.0
2020-09-01 09:50:00,26.7,26.89,26.69,26.82,364000.0,26.7,26.89,26.69,26.82,364000.0
2020-09-01 10:00:00,26.89,26.96,26.87,26.88,197700.0,26.89,26.96,26.87,26.88,197700.0
2020-09-01 10:10:00,26.88,26.94,26.86,26.89,168500.0,26.88,26.94,26.86,26.89,168500.0
2020-09-01 10:20:00,26.9,26.97,26.89,26.96,85000.0,26.9,26.97,26.89,26.96,85000.0
2020-09-01 10:30:00,26.97,26.98,26.86,26.88,556100.0,26.97,26.98,26.86,26.88,556100.0
2020-09-01 10:40:00,26.89,26.92,26.86,26.87,131050.0,26.89,26.92,26.86,26.87,131050.0
2020-09-01 10:50:00,26.86,26.89,26.82,26.86,161850.0,26.86,26.89,26.82,26.86,161850.0
2020-09-01 11:00:00,26.84,26.88,26.82,26.86,183250.0,26.84,26.88,26.82,26.86,183250.0
2020-09-01 11:10:00,26.84,26.85,26.8,26.8,118950.0,26.84,26.85,26.8,26.8,118950.0
2020-09-01 11:20:00,26.8,26.81,26.76,26.79,142250.0,26.8,26.81,26.76,26.79,142250.0
2020-09-01 11:30:00,26.8,26.88,26.8,26.88,99900.0,26.8,26.88,26.8,26.88,99900.0
2020-09-01 11:40:00,26.89,26.91,26.87,26.89,117500.0,26.89,26.91,26.87,26.89,117500.0
2020-09-01 11:50:00,26.9,26.95,26.9,26.9,140050.0,26.9,26.95,26.9,26.9,140050.0
2020-09-01 12:00:00,26.9,26.95,26.9,26.95,40100.0,26.9,26.95,26.9,26.95,40100.0
2020-09-01 12:10:00,26.94,27.0,26.94,26.99,103950.0,26.94,27.0,26.94,26.99,103950.0
2020-09-01 12:20:00,27.0,27.01,26.98,26.98,69050.0,27.0,27.01,26.98,26.98,69050.0
2020-09-01 12:30:00,27.04,27.04,27.01,27.01,81500.0,27.04,27.04,27.01,27.01,81500.0
2020-09-01 12:40:00,27.0,27.04,26.99,27.0,81500.0,27.0,27.04,26.99,27.0,81500.0
2020-09-01 12:50:00,27.0,27.02,27.0,27.02,68800.0,27.0,27.02,27.0,27.02,68800.0
2020-09-01 13:00:00,27.01,27.07,27.01,27.07,93800.0,27.01,27.07,27.01,27.07,93800.0
2020-09-01 13:10:00,27.07,27.08,27.07,27.08,15250.0,27.07,27.08,27.07,27.08,15250.0
2020-09-01 13:20:00,27.07,27.14,27.07,27.1,62350.0,27.07,27.14,27.07,27.1,62350.0
2020-09-01 13:30:00,27.11,27.15,27.08,27.15,164500.0,27.11,27.15,27.08,27.15,164500.0
2020-09-01 13:40:00,27.13,27.17,27.13,27.13,153200.0,27.13,27.17,27.13,27.13,153200.0
2020-09-01 13:50:00,27.11,27.12,27.07,27.09,195750.0,27.11,27.12,27.07,27.09,195750.0
2020-09-01 14:00:00,27.09,27.13,27.09,27.1,52500.0,27.09,27.13,27.09,27.1,52500.0
2020-09-01 14:10:00,27.11,27.18,27.11,27.16,89850.0,27.11,27.18,27.11,27.16,89850.0
2020-09-01 14:20:00,27.16,27.22,27.16,27.22,47950.0,27.16,27.22,27.16,27.22,47950.0
2020-09-01 14:30:00,27.22,27.24,27.21,27.22,85000.0,27.22,27.24,27.21,27.22,85000.0
2020-09-01 14:40:00,27.2,27.23,27.2,27.2,50500.0,27.2,27.23,27.2,27.2,50500.0
2020-09-01 14:50:00,27.2,27.22,27.2,27.2,90500.0,27.2,27.22,27.2,27.2,90500.0
2020-09-01 15:00:00,27.22,27.23,27.2,27.22,95000.0,27.22,27.23,27.2,27.22,95000.0
2020-09-01 15:10:00,27.25,27.26,27.16,27.22,127200.0,27.25,27.26,27.16,27.22,127200.0
2020-09-01 15:20:00,27.22,27.33,27.22,27.29,205500.0,27.22,27.33,27.22,27.29,205500.0
2020-09-01 15:30:00,27.31,27.32,27.27,27.32,386800.0,27.31,27.32,27.27,27.32,386800.0
2020-09-01 15:40:00,27.31,27.36,27.29,27.3,361450.0,27.31,27.36,27.29,27.3,361450.0
2020-09-01 15:50:00,27.3,27.47,27.3,27.45,915700.0,27.3,27.47,27.3,27.45,915700.0
2020-09-02 09:30:00,27.5,27.69,27.44,27.51,1281750.0,27.5,27.69,27.44,27.51,1281750.0
2020-09-02 09:40:00,27.54,27.61,27.48,27.52,342700.0,27.54,27.61,27.48,27.52,342700.0
2020-09-02 09:50:00,27.5,27.5,27.11,27.16,540300.0,27.5,27.5,27.11,27.16,540300.0
2020-09-02 10:00:00,27.23,27.4,27.16,27.3,157050.0,27.23,27.4,27.16,27.3,157050.0
2020-09-02 10:10:00,27.25,27.38,27.24,27.34,118400.0,27.25,27.38,27.24,27.34,118400.0
2020-09-02 10:20:00,27.36,27.55,27.34,27.55,133850.0,27.36,27.55,27.34,27.55,133850.0
2020-09-02 10:30:00,27.54,27.54,27.41,27.41,135300.0,27.54,27.54,27.41,27.41,135300.0
2020-09-02 10:40:00,27.42,27.47,27.35,27.38,158150.0,27.42,27.47,27.35,27.38,158150.0
2020-09-02 10:50:00,27.37,27.43,27.36,27.39,143000.0,27.37,27.43,27.36,27.39,143000.0
2020-09-02 11:00:00,27.42,27.42,27.29,27.29,140200.0,27.42,27.42,27.29,27.29,140200.0
2020-09-02 11:10:00,27.3,27.38,27.28,27.35,113150.0,27.3,27.38,27.28,27.35,113150.0
2020-09-02 11:20:00,27.36,27.36,27.21,27.29,135000.0,27.36,27.36,27.21,27.29,135000.0
2020-09-02 11:30:00,27.27,27.32,27.21,27.24,125800.0,27.27,27.32,27.21,27.24,125800.0
2020-09-02 11:40:00,27.23,27.23,27.16,27.22,143000.0,27.23,27.23,27.16,27.22,143000.0
2020-09-02 11:50:00,27.23,27.28,27.21,27.28,55650.0,27.23,27.28,27.21,27.28,55650.0
2020-09-02 12:00:00,27.28,27.36,27.28,27.35,135050.0,27.28,27.36,27.28,27.35,135050.0
2020-09-02 12:10:00,27.33,27.44,27.33,27.43,122150.0,27.33,27.44,27.33,27.43,122150.0
2020-09-02 12:20:00,27.46,27.47,27.42,27.47,107800.0,27.46,27.47,27.42,27.47,107800.0
2020-09-02 12:30:00,27.47,27.58,27.47,27.58,200450.0,27.47,27.58,27.47,27.58,200450.0
2020-09-02 12:40:00,27.58,27.64,27.58,27.61,100850.0,27.58,27.64,27.58,27.61,100850.0
2020-09-02 12:50:00,27.63,27.63,27.58,27.59,57500.0,27.63,27.63,27.58,27.59,57500.0
2020-09-02 13:00:00,27.57,27.58,27.56,27.56,40350.0,27.57,27.58,27.56,27.56,40350.0
2020-09-02 13:10:00,27.57,27.62,27.54,27.59,125950.0,27.57,27.62,27.54,27.59,125950.0
2020-09-02 13:20:00,27.59,27.61,27.57,27.57,55100.0,27.59,27.61,27.57,27.57,55100.0
2020-09-02 13:30:00,27.57,27.62,27.57,27.62,104650.0,27.57,27.62,27.57,27.62,104650.0
2020-09-02 13:40:00,27.58,27.59,27.54,27.54,195000.0,27.58,27.59,27.54,27.54,195000.0
2020-09-02 13:50:00,27.55,27.56,27.49,27.51,90500.0,27.55,27.56,27.49,27.51,90500.0
2020-09-02 14:00:00,27.51,27.58,27.51,27.57,200200.0,27.51,27.58,27.51,27.57,200200.0
2020-09-02 14:10:00,27.56,27.58,27.54,27.57,51550.0,27.56,27.58,27.54,27.57,51550.0
2020-09-02 14:20:00,27.59,27.6,27.57,27.58,70550.0,27.59,27.6,27.57,27.58,70550.0
2020-09-02 14:30:00,27.57,27.58,27.54,27.57,50050.0,27.57,27.58,27.54,27.57,50050.0
2020-09-02 14:40:00,27.59,27.65,27.58,27.63,106550.0,27.59,27.65,27.58,27.63,106550.0
2020-09-02 14:50:00,27.62,27.62,27.54,27.55,177400.0,27.62,27.62,27.54,27.55,177400.0
2020-09-02 15:00:00,27.55,27.55,27.48,27.5,183050.0,27.55,27.55,27.48,27.5,183050.0
2020-09-02 15:10:00,27.53,27.55,27.45,27.49,338150.0,27.53,27.55,27.45,27.49,338150.0
2020-09-02 15:20:00,27.5,27.5,27.45,27.47,75050.0,27.5,27.5,27.45,27.47,75050.0
2020-09-02 15:30:00,27.46,27.49,27.45,27.46,165000.0,27.46,27.49,27.45,27.46,165000.0
2020-09-02 15:40:00,27.48,27.54,27.47,27.54,230250.0,27.48,27.54,27.47,27.54,230250.0
2020-09-02 15:50:00,27.54,27.6,27.54,27.6,360850.0,27.54,27.6,27.54,27.6,360850.0
2020-09-03 09:30:00,27.11,27.3,27.1,27.23,589300.0,27.11,27.3,27.1,27.23,589300.0
2020-09-03 09:40:00,27.24,27.41,27.22,27.32,536150.0,27.24,27.41,27.22,27.32,536150.0
2020-09-03 09:50:00,27.29,27.3,27.19,27.27,229500.0,27.29,27.3,27.19,27.27,229500.0
2020-09-03 10:00:00,27.35,27.48,27.33,27.33,341550.0,27.35,27.48,27.33,27.33,341550.0
2020-09-03 10:10:00,27.27,27.3,27.18,27.18,68000.0,27.27,27.3,27.18,27.18,68000.0
2020-09-03 10:20:00,27.16,27.18,26.98,26.99,215000.0,27.16,27.18,26.98,26.99,215000.0
2020-09-03 10:30:00,27.04,27.15,26.98,27.04,179600.0,27.04,27.15,26.98,27.04,179600.0
2020-09-03 10:40:00,27.09,27.09,26.78,26.83,181800.0,27.09,27.09,26.78,26.83,181800.0
2020-09-03 10:50:00,26.81,26.9,26.75,26.86,339700.0,26.81,26.9,26.75,26.86,339700.0
2020-09-03 11:00:00,26.87,26.87,26.6,26.6,231850.0,26.87,26.87,26.6,26.6,231850.0
2020-09-03 11:10:00,26.6,26.67,26.3,26.35,223100.0,26.6,26.67,26.3,26.35,223100.0
2020-09-03 11:20:00,26.33,26.49,26.24,26.49,428700.0,26.33,26.49,26.24,26.49,428700.0
2020-09-03 11:30:00,26.5,26.63,26.28,26.43,740600.0,26.5,26.63,26.28,26.43,740600.0
2020-09-03 11:40:00,26.5,26.5,26.35,26.39,486200.0,26.5,26.5,26.35,26.39,486200.0
2020-09-03 11:50:00,26.45,26.55,26.4,26.44,363250.0,26.45,26.55,26.4,26.44,363250.0
2020-09-03 12:00:00,26.49,26.49,26.25,26.39,459900.0,26.49,26.49,26.25,26.39,459900.0
2020-09-03 12:10:00,26.41,26.52,26.37,26.48,481050.0,26.41,26.52,26.37,26.48,481050.0
2020-09-03 12:20:00,26.44,26.49,26.36,26.39,147500.0,26.44,26.49,26.36,26.39,147500.0
2020-09-03 12:30:00,26.3,26.4,26.26,26.4,190500.0,26.3,26.4,26.26,26.4,190500.0
2020-09-03 12:40:00,26.4,26.4,26.25,26.25,89350.0,26.4,26.4,26.25,26.25,89350.0
2020-09-03 12:50:00,26.24,26.41,26.21,26.41,88000.0,26.24,26.41,26.21,26.41,88000.0
2020-09-03 13:00:00,26.21,26.35,26.2,26.35,75000.0,26.21,26.35,26.2,26.35,75000.0
2020-09-03 13:10:00,26.35,26.44,26.35,26.4,155200.0,26.35,26.44,26.35,26.4,155200.0
2020-09-03 13:20:00,26.41,26.5,26.41,26.5,85000.0,26.41,26.5,26.41,26.5,85000.0
2020-09-03 13:30:00,26.44,26.44,26.37,26.37,94100.0,26.44,26.44,26.37,26.37,94100.0
2020-09-03 13:40:00,26.36,26.42,26.3,26.3,64450.0,26.36,26.42,26.3,26.3,64450.0
2020-09-03 13:50:00,26.32,26.49,26.32,26.49,133700.0,26.32,26.49,26.32,26.49,133700.0
2020-09-03 14:00:00,26.45,26.5,26.43,26.49,53900.0,26.45,26.5,26.43,26.49,53900.0
2020-09-03 14:10:00,26.52,26.62,26.43,26.43,170550.0,26.52,26.62,26.43,26.43,170550.0
2020-09-03 14:20:00,26.44,26.48,26.43,26.48,30250.0,26.44,26.48,26.43,26.48,30250.0
2020-09-03 14:30:00,26.47,26.56,26.45,26.53,85000.0,26.47,26.56,26.45,26.53,85000.0
2020-09-03 14:40:00,26.48,26.49,26.42,26.43,75000.0,26.48,26.49,26.42,26.43,75000.0
2020-09-03 14:50:00,26.44,26.45,26.38,26.39,35250.0,26.44,26.45,26.38,26.39,35250.0
2020-09-03 15:00:00,26.4,26.4,26.3,26.35,128800.0,26.4,26.4,26.3,26.35,128800.0
2020-09-03 15:10:00,26.32,26.39,26.32,26.38,20000.0,26.32,26.39,26.32,26.38,20000.0
2020-09-03 15:20:00,26.41,26.41,26.3,26.32,139350.0,26.41,26.41,26.3,26.32,139350.0
2020-09-03 15:30:00,26.3,26.45,26.28,26.39,202000.0,26.3,26.45,26.28,26.39,202000.0
2020-09-03 15:40:00,26.39,26.56,26.37,26.45,387300.0,26.39,26.56,26.37,26.45,387300.0
2020-09-03 15:50:00,26.44,26.59,26.4,26.57,384450.0,26.44,26.59,26.4,26.57,384450.0
2020-09-04 09:30:00,26.66,26.85,26.63,26.76,245950.0,26.66,26.85,26.63,26.76,245950.0
2020-09-04 09:40:00,26.71,26.72,26.36,26.36,294550.0,26.71,26.72,26.36,26.36,294550.0
2020-09-04 09:50:00,26.41,26.43,26.03,26.03,290950.0,26.41,26.43,26.03,26.03,290950.0
2020-09-04 10:00:00,26.1,26.39,26.1,26.19,243350.0,26.1,26.39,26.1,26.19,243350.0
2020-09-04 10:10:00,26.18,26.18,25.6,25.79,790950.0,26.18,26.18,25.6,25.79,790950.0
2020-09-04 10:20:00,25.74,25.86,25.62,25.65,399200.0,25.74,25.86,25.62,25.65,399200.0
2020-09-04 10:30:00,25.69,25.7,25.32,25.45,362900.0,25.69,25.7,25.32,25.45,362900.0
2020-09-04 10:40:00,25.42,25.48,25.17,25.48,396450.0,25.42,25.48,25.17,25.48,396450.0
2020-09-04 10:50:00,25.42,25.61,25.36,25.61,322550.0,25.42,25.61,25.36,25.61,322550.0
2020-09-04 11:00:00,25.65,25.65,25.53,25.54,128150.0,25.65,25.65,25.53,25.54,128150.0
2020-09-04 11:10:00,25.56,25.74,25.54,25.66,206900.0,25.56,25.74,25.54,25.66,206900.0
2020-09-04 11:20:00,25.64,25.67,25.46,25.5,115950.0,25.64,25.67,25.46,25.5,115950.0
2020-09-04 11:30:00,25.6,25.78,25.6,25.75,95050.0,25.6,25.78,25.6,25.75,95050.0
2020-09-04 11:40:00,25.76,25.82,25.68,25.82,110800.0,25.76,25.82,25.68,25.82,110800.0
2020-09-04 11:50:00,25.8,26.03,25.79,26.03,189450.0,25.8,26.03,25.79,26.03,189450.0
2020-09-04 12:00:00,26.06,26.11,26.0,26.02,155000.0,26.06,26.11,26.0,26.02,155000.0
2020-09-04 12:10:00,25.96,26.08,25.94,25.96,126900.0,25.96,26.08,25.94,25.96,126900.0
2020-09-04 12:20:00,26.06,26.13,26.0,26.13,115000.0,26.06,26.13,26.0,26.13,115000.0
2020-09-04 12:30:00,26.1,26.23,26.1,26.19,145000.0,26.1,26.23,26.1,26.19,145000.0
2020-09-04 12:40:00,26.21,26.21,26.08,26.12,100600.0,26.21,26.21,26.08,26.12,100600.0
2020-09-04 12:50:00,26.08,26.12,25.99,26.09,110000.0,26.08,26.12,25.99,26.09,110000.0
2020-09-04 13:00:00,26.07,26.07,25.84,25.95,236500.0,26.07,26.07,25.84,25.95,236500.0
2020-09-04 13:10:00,25.96,25.98,25.69,25.69,156200.0,25.96,25.98,25.69,25.69,156200.0
2020-09-04 13:20:00,25.66,25.9,25.66,25.89,129050.0,25.66,25.9,25.66,25.89,129050.0
2020-09-04 13:30:00,25.87,25.9,25.8,25.86,86800.0,25.87,25.9,25.8,25.86,86800.0
2020-09-04 13:40:00,26.0,26.01,25.94,25.99,85150.0,26.0,26.01,25.94,25.99,85150.0
2020-09-04 13:50:00,25.97,26.08,25.94,26.05,125000.0,25.97,26.08,25.94,26.05,125000.0
2020-09-04 14:00:00,26.03,26.12,26.03,26.09,105000.0,26.03,26.12,26.03,26.09,105000.0
2020-09-04 14:10:00,26.09,26.14,26.06,26.14,47500.0,26.09,26.14,26.06,26.14,47500.0
2020-09-04 14:20:00,26.14,26.14,26.12,26.12,15000.0,26.14,26.14,26.12,26.12,15000.0
2020-09-04 14:30:00,26.12,26.2,26.12,26.2,20000.0,26.12,26.2,26.12,26.2,20000.0
2020-09-04 14:40:00,26.3,26.45,26.3,26.38,214500.0,26.3,26.45,26.3,26.38,214500.0
2020-09-04 14:50:00,26.36,26.42,26.29,26.42,111000.0,26.36,26.42,26.29,26.42,111000.0
2020-09-04 15:00:00,26.4,26.44,26.36,26.39,226600.0,26.4,26.44,26.36,26.39,226600.0
2020-09-04 15:10:00,26.39,26.39,26.28,26.35,156300.0,26.39,26.39,26.28,26.35,156300.0
2020-09-04 15:20:00,26.37,26.44,26.37,26.42,98600.0,26.37,26.44,26.37,26.42,98600.0
2020-09-04 15:30:00,26.4,26.42,26.22,26.36,229900.0,26.4,26.42,26.22,26.36,229900.0
2020-09-04 15:40:00,26.33,26.38,26.27,26.27,134350.0,26.33,26.38,26.27,26.27,134350.0
2020-09-04 15:50:00,26.25,26.34,26.25,26.26,369250.0,26.25,26.34,26.25,26.26,369250.0
2020-09-08 09:30:00,25.77,26.07,25.64,25.83,495400.0,25.77,26.07,25.64,25.83,495400.0
2020-09-08 09:40:00,25.89,25.96,25.5,25.67,145000.0,25.89,25.96,25.5,25.67,145000.0
2020-09-08 09:50:00,25.67,26.07,25.66,26.03,382500.0,25.67,26.07,25.66,26.03,382500.0
2020-09-08 10:00:00,26.03,26.2,26.02,26.17,222850.0,26.03,26.2,26.02,26.17,222850.0
2020-09-08 10:10:00,26.17,26.4,26.17,26.36,100250.0,26.17,26.4,26.17,26.36,100250.0
2020-09-08 10:20:00,26.33,26.55,26.33,26.54,145900.0,26.33,26.55,26.33,26.54,145900.0
2020-09-08 10:30:00,26.57,26.7,26.52,26.65,312350.0,26.57,26.7,26.52,26.65,312350.0
2020-09-08 10:40:00,26.55,26.57,26.35,26.35,100000.0,26.55,26.57,26.35,26.35,100000.0
2020-09-08 10:50:00,26.32,26.61,26.32,26.55,138150.0,26.32,26.61,26.32,26.55,138150.0
2020-09-08 11:00:00,26.52,26.59,26.47,26.54,125100.0,26.52,26.59,26.47,26.54,125100.0
2020-09-08 11:10:00,26.6,26.7,26.58,26.66,226700.0,26.6,26.7,26.58,26.66,226700.0
2020-09-08 11:20:00,26.6,26.6,26.48,26.48,35000.0,26.6,26.6,26.48,26.48,35000.0
2020-09-08 11:30:00,26.43,26.43,26.38,26.4,65000.0,26.43,26.43,26.38,26.4,65000.0
2020-09-08 11:40:00,26.34,26.43,26.19,26.31,284850.0,26.34,26.43,26.19,26.31,284850.0
2020-09-08 11:50:00,26.25,26.41,26.22,26.41,105000.0,26.25,26.41,26.22,26.41,105000.0
2020-09-08 12:00:00,26.36,26.42,26.36,26.41,45000.0,26.36,26.42,26.36,26.41,45000.0
2020-09-08 12:10:00,26.42,26.42,26.28,26.28,80000.0,26.42,26.42,26.28,26.28,80000.0
2020-09-08 12:20:00,26.29,26.29,26.29,26.29,5000.0,26.29,26.29,26.29,26.29,5000.0
2020-09-08 12:30:00,26.28,26.29,26.26,26.29,40000.0,26.28,26.29,26.26,26.29,40000.0
2020-09-08 12:40:00,26.2,26.3,26.2,26.3,15000.0,26.2,26.3,26.2,26.3,15000.0
2020-09-08 12:50:00,26.26,26.28,26.26,26.26,25000.0,26.26,26.28,26.26,26.26,25000.0
2020-09-08 13:00:00,26.26,26.26,26.2,26.2,20750.0,26.26,26.26,26.2,26.2,20750.0
2020-09-08 13:10:00,26.17,26.24,26.17,26.22,85000.0,26.17,26.24,26.17,26.22,85000.0
2020-09-08 13:20:00,26.23,26.23,26.16,26.16,25000.0,26.23,26.23,26.16,26.16,25000.0
2020-09-08 13:30:00,26.13,26.25,26.11,26.25,82050.0,26.13,26.25,26.11,26.25,82050.0
2020-09-08 13:40:00,26.27,26.27,26.23,26.26,20000.0,26.27,26.27,26.23,26.26,20000.0
2020-09-08 13:50:00,26.24,26.27,26.23,26.24,60000.0,26.24,26.27,26.23,26.24,60000.0
2020-09-08 14:00:00,26.25,26.25,26.19,26.19,201500.0,26.25,26.25,26.19,26.19,201500.0
2020-09-08 14:10:00,26.22,26.26,26.18,26.18,57500.0,26.22,26.26,26.18,26.18,57500.0
2020-09-08 14:20:00,26.19,26.19,26.06,26.06,105700.0,26.19,26.19,26.06,26.06,105700.0
2020-09-08 14:30:00,26.03,26.06,26.0,26.0,168300.0,26.03,26.06,26.0,26.0,168300.0
2020-09-08 14:40:00,26.01,26.02,25.95,26.02,167750.0,26.01,26.02,25.95,26.02,167750.0
2020-09-08 14:50:00,26.02,26.15,25.96,26.1,81700.0,26.02,26.15,25.96,26.1,81700.0
2020-09-08 15:00:00,26.08,26.11,25.98,25.98,57750.0,26.08,26.11,25.98,25.98,57750.0
2020-09-08 15:10:00,26.02,26.07,26.0,26.06,102550.0,26.02,26.07,26.0,26.06,102550.0
2020-09-08 15:20:00,26.08,26.12,26.03,26.12,72500.0,26.08,26.12,26.03,26.12,72500.0
2020-09-08 15:30:00,26.1,26.14,26.04,26.05,115000.0,26.1,26.14,26.04,26.05,115000.0
2020-09-08 15:40:00,26.04,26.06,25.94,25.97,180100.0,26.04,26.06,25.94,25.97,180100.0
2020-09-08 15:50:00,26.01,26.01,25.92,25.97,517250.0,26.01,26.01,25.92,25.97,517250.0
2020-09-09 09:30:00,26.44,26.6,26.37,26.39,361650.0,26.44,26.6,26.37,26.39,361650.0
2020-09-09 09:40:00,26.44,26.49,26.3,26.33,129350.0,26.44,26.49,26.3,26.33,129350.0
2020-09-09 09:50:00,26.29,26.39,26.21,26.26,218650.0,26.29,26.39,26.21,26.26,218650.0
2020-09-09 10:00:00,26.29,26.32,26.23,26.24,100850.0,26.29,26.32,26.23,26.24,100850.0
2020-09-09 10:10:00,26.29,26.29,26.16,26.18,230250.0,26.29,26.29,26.16,26.18,230250.0
2020-09-09 10:20:00,26.15,26.44,26.12,26.41,185650.0,26.15,26.44,26.12,26.41,185650.0
2020-09-09 10:30:00,26.42,26.52,26.37,26.52,215000.0,26.42,26.52,26.37,26.52,215000.0
2020-09-09 10:40:00,26.5,26.51,26.42,26.42,149850.0,26.5,26.51,26.42,26.42,149850.0
2020-09-09 10:50:00,26.46,26.56,26.45,26.55,294150.0,26.46,26.56,26.45,26.55,294150.0
2020-09-09 11:00:00,26.58,26.6,26.44,26.44,161450.0,26.58,26.6,26.44,26.44,161450.0
2020-09-09 11:10:00,26.37,26.47,26.34,26.34,143250.0,26.37,26.47,26.34,26.34,143250.0
2020-09-09 11:20:00,26.38,26.55,26.38,26.55,176750.0,26.38,26.55,26.38,26.55,176750.0
2020-09-09 11:30:00,26.48,26.54,26.46,26.54,77100.0,26.48,26.54,26.46,26.54,77100.0
2020-09-09 11:40:00,26.55,26.55,26.46,26.51,60300.0,26.55,26.55,26.46,26.51,60300.0
2020-09-09 11:50:00,26.52,26.55,26.5,26.5,65000.0,26.52,26.55,26.5,26.5,65000.0
2020-09-09 12:00:00,26.56,26.59,26.53,26.58,60100.0,26.56,26.59,26.53,26.58,60100.0
2020-09-09 12:10:00,26.61,26.65,26.6,26.63,205150.0,26.61,26.65,26.6,26.63,205150.0
2020-09-09 12:20:00,26.63,26.65,26.58,26.65,106850.0,26.63,26.65,26.58,26.65,106850.0
2020-09-09 12:30:00,26.69,26.69,26.65,26.66,75000.0,26.69,26.69,26.65,26.66,75000.0
2020-09-09 12:40:00,26.67,26.71,26.67,26.7,43050.0,26.67,26.71,26.67,26.7,43050.0
2020-09-09 12:50:00,26.68,26.72,26.66,26.72,90350.0,26.68,26.72,26.66,26.72,90350.0
2020-09-09 13:00:00,26.72,26.76,26.71,26.71,139750.0,26.72,26.76,26.71,26.71,139750.0
2020-09-09 13:10:00,26.72,26.72,26.66,26.66,134750.0,26.72,26.72,26.66,26.66,134750.0
2020-09-09 13:20:00,26.63,26.64,26.6,26.61,199700.0,26.63,26.64,26.6,26.61,199700.0
2020-09-09 13:30:00,26.62,26.64,26.6,26.6,130800.0,26.62,26.64,26.6,26.6,130800.0
2020-09-09 13:40:00,26.62,26.62,26.54,26.55,76050.0,26.62,26.62,26.54,26.55,76050.0
2020-09-09 13:50:00,26.5,26.5,26.47,26.47,47900.0,26.5,26.5,26.47,26.47,47900.0
2020-09-09 14:00:00,26.49,26.5,26.46,26.48,44850.0,26.49,26.5,26.46,26.48,44850.0
2020-09-09 14:10:00,26.53,26.53,26.5,26.5,20000.0,26.53,26.53,26.5,26.5,20000.0
2020-09-09 14:20:00,26.55,26.55,26.47,26.47,88400.0,26.55,26.55,26.47,26.47,88400.0
2020-09-09 14:30:00,26.49,26.52,26.48,26.52,35050.0,26.49,26.52,26.48,26.52,35050.0
2020-09-09 14:40:00,26.53,26.59,26.51,26.53,143900.0,26.53,26.59,26.51,26.53,143900.0
2020-09-09 14:50:00,26.5,26.55,26.49,26.52,60100.0,26.5,26.55,26.49,26.52,60100.0
2020-09-09 15:00:00,26.53,26.56,26.48,26.53,106700.0,26.53,26.56,26.48,26.53,106700.0
2020-09-09 15:10:00,26.55,26.55,26.51,26.54,50750.0,26.55,26.55,26.51,26.54,50750.0
2020-09-09 15:20:00,26.56,26.56,26.52,26.55,145100.0,26.56,26.56,26.52,26.55,145100.0
2020-09-09 15:30:00,26.54,26.56,26.46,26.46,212400.0,26.54,26.56,26.46,26.46,212400.0
2020-09-09 15:40:00,26.44,26.46,26.4,26.41,263250.0,26.44,26.46,26.4,26.41,263250.0
2020-09-09 15:50:00,26.43,26.48,26.39,26.4,653100.0,26.43,26.48,26.39,26.4,653100.0
2020-09-10 09:30:00,26.55,26.96,26.55,26.9,469550.0,26.55,26.96,26.55,26.9,469550.0
2020-09-10 09:40:00,26.94,27.06,26.89,26.99,253250.0,26.94,27.06,26.89,26.99,253250.0
2020-09-10 09:50:00,26.95,27.05,26.86,27.04,108500.0,26.95,27.05,26.86,27.04,108500.0
2020-09-10 10:00:00,27.01,27.07,27.0,27.07,120950.0,27.01,27.07,27.0,27.07,120950.0
2020-09-10 10:10:00,27.04,27.19,27.03,27.14,92150.0,27.04,27.19,27.03,27.14,92150.0
2020-09-10 10:20:00,27.15,27.15,27.01,27.01,100000.0,27.15,27.15,27.01,27.01,100000.0
2020-09-10 10:30:00,27.03,27.06,27.0,27.0,79750.0,27.03,27.06,27.0,27.0,79750.0
2020-09-10 10:40:00,26.98,27.01,26.84,26.89,169300.0,26.98,27.01,26.84,26.89,169300.0
2020-09-10 10:50:00,26.92,26.97,26.75,26.75,204250.0,26.92,26.97,26.75,26.75,204250.0
2020-09-10 11:00:00,26.74,26.9,26.68,26.82,135000.0,26.74,26.9,26.68,26.82,135000.0
2020-09-10 11:10:00,26.81,26.9,26.76,26.83,109750.0,26.81,26.9,26.76,26.83,109750.0
2020-09-10 11:20:00,26.93,27.02,26.92,26.99,222750.0,26.93,27.02,26.92,26.99,222750.0
2020-09-10 11:30:00,27.03,27.03,26.94,27.0,95000.0,27.03,27.03,26.94,27.0,95000.0
2020-09-10 11:40:00,26.96,27.02,26.96,27.02,50000.0,26.96,27.02,26.96,27.02,50000.0
2020-09-10 11:50:00,27.02,27.02,26.89,26.89,105800.0,27.02,27.02,26.89,26.89,105800.0
2020-09-10 12:00:00,26.88,26.93,26.84,26.9,96100.0,26.88,26.93,26.84,26.9,96100.0
2020-09-10 12:10:00,26.9,26.92,26.77,26.78,239500.0,26.9,26.92,26.77,26.78,239500.0
2020-09-10 12:20:00,26.8,26.8,26.72,26.75,76350.0,26.8,26.8,26.72,26.75,76350.0
2020-09-10 12:30:00,26.72,26.84,26.72,26.76,188500.0,26.72,26.84,26.72,26.76,188500.0
2020-09-10 12:40:00,26.73,26.78,26.73,26.77,94500.0,26.73,26.78,26.73,26.77,94500.0
2020-09-10 12:50:00,26.77,26.81,26.73,26.77,120000.0,26.77,26.81,26.73,26.77,120000.0
2020-09-10 13:00:00,26.81,26.9,26.77,26.87,175000.0,26.81,26.9,26.77,26.87,175000.0
2020-09-10 13:10:00,26.88,26.95,26.86,26.95,275000.0,26.88,26.95,26.86,26.95,275000.0
2020-09-10 13:20:00,26.95,26.95,26.79,26.79,70000.0,26.95,26.95,26.79,26.79,70000.0
2020-09-10 13:30:00,26.86,26.86,26.78,26.78,45000.0,26.86,26.86,26.78,26.78,45000.0
2020-09-10 13:40:00,26.76,26.79,26.75,26.77,165000.0,26.76,26.79,26.75,26.77,165000.0
2020-09-10 13:50:00,26.75,26.76,26.72,26.75,92500.0,26.75,26.76,26.72,26.75,92500.0
2020-09-10 14:00:00,26.76,26.77,26.65,26.65,84750.0,26.76,26.77,26.65,26.65,84750.0
2020-09-10 14:10:00,26.66,26.66,26.5,26.52,167450.0,26.66,26.66,26.5,26.52,167450.0
2020-09-10 14:20:00,26.5,26.54,26.28,26.31,207550.0,26.5,26.54,26.28,26.31,207550.0
2020-09-10 14:30:00,26.36,26.47,26.36,26.39,95450.0,26.36,26.47,26.36,26.39,95450.0
2020-09-10 14:40:00,26.38,26.38,26.32,26.36,35050.0,26.38,26.38,26.32,26.36,35050.0
2020-09-10 14:50:00,26.39,26.52,26.39,26.52,82500.0,26.39,26.52,26.39,26.52,82500.0
2020-09-10 15:00:00,26.43,26.44,26.28,26.28,132250.0,26.43,26.44,26.28,26.28,132250.0
2020-09-10 15:10:00,26.23,26.33,26.15,26.24,220000.0,26.23,26.33,26.15,26.24,220000.0
2020-09-10 15:20:00,26.2,26.26,26.1,26.19,210450.0,26.2,26.26,26.1,26.19,210450.0
2020-09-10 15:30:00,26.16,26.31,26.12,26.21,300000.0,26.16,26.31,26.12,26.21,300000.0
2020-09-10 15:40:00,26.23,26.36,26.18,26.2,240500.0,26.23,26.36,26.18,26.2,240500.0
2020-09-10 15:50:00,26.25,26.26,26.15,26.16,720800.0,26.25,26.26,26.15,26.16,720800.0
2020-09-11 09:30:00,26.51,26.52,26.2,26.31,379450.0,26.51,26.52,26.2,26.31,379450.0
2020-09-11 09:40:00,26.26,26.44,26.25,26.44,135500.0,26.26,26.44,26.25,26.44,135500.0
2020-09-11 09:50:00,26.44,26.46,26.18,26.2,177950.0,26.44,26.46,26.18,26.2,177950.0
2020-09-11 10:00:00,26.2,26.22,26.09,26.15,202650.0,26.2,26.22,26.09,26.15,202650.0
2020-09-11 10:10:00,26.12,26.15,25.98,26.15,211250.0,26.12,26.15,25.98,26.15,211250.0
2020-09-11 10:20:00,26.14,26.26,26.0,26.02,311100.0,26.14,26.26,26.0,26.02,311100.0
2020-09-11 10:30:00,26.08,26.2,26.06,26.14,189500.0,26.08,26.2,26.06,26.14,189500.0
2020-09-11 10:40:00,26.16,26.39,26.16,26.39,69700.0,26.16,26.39,26.16,26.39,69700.0
2020-09-11 10:50:00,26.46,26.46,26.35,26.35,63800.0,26.46,26.46,26.35,26.35,63800.0
2020-09-11 11:00:00,26.38,26.41,26.31,26.31,30000.0,26.38,26.41,26.31,26.31,30000.0
2020-09-11 11:10:00,26.34,26.42,26.3,26.42,80000.0,26.34,26.42,26.3,26.42,80000.0
2020-09-11 11:20:00,26.35,26.36,26.04,26.15,125350.0,26.35,26.36,26.04,26.15,125350.0
2020-09-11 11:30:00,26.11,26.11,26.02,26.04,110000.0,26.11,26.11,26.02,26.04,110000.0
2020-09-11 11:40:00,26.1,26.21,26.09,26.21,55500.0,26.1,26.21,26.09,26.21,55500.0
2020-09-11 11:50:00,26.15,26.17,26.13,26.13,40500.0,26.15,26.17,26.13,26.13,40500.0
2020-09-11 12:00:00,26.08,26.11,26.06,26.08,45500.0,26.08,26.11,26.06,26.08,45500.0
2020-09-11 12:10:00,26.04,26.04,25.96,26.02,140400.0,26.04,26.04,25.96,26.02,140400.0
2020-09-11 12:20:00,26.02,26.07,25.96,25.96,113050.0,26.02,26.07,25.96,25.96,113050.0
2020-09-11 12:30:00,25.95,26.0,25.9,25.92,175000.0,25.95,26.0,25.9,25.92,175000.0
2020-09-11 12:40:00,25.88,25.89,25.76,25.89,238400.0,25.88,25.89,25.76,25.89,238400.0
2020-09-11 12:50:00,25.91,25.95,25.79,25.82,127100.0,25.91,25.95,25.79,25.82,127100.0
2020-09-11 13:00:00,25.83,25.83,25.69,25.71,96000.0,25.83,25.83,25.69,25.71,96000.0
2020-09-11 13:10:00,25.73,25.78,25.54,25.62,329250.0,25.73,25.78,25.54,25.62,329250.0
2020-09-11 13:20:00,25.6,25.63,25.5,25.6,200100.0,25.6,25.63,25.5,25.6,200100.0
2020-09-11 13:30:00,25.54,25.64,25.44,25.62,115450.0,25.54,25.64,25.44,25.62,115450.0
2020-09-11 13:40:00,25.64,25.78,25.63,25.7,70000.0,25.64,25.78,25.63,25.7,70000.0
2020-09-11 13:50:00,25.74,25.8,25.65,25.65,90000.0,25.74,25.8,25.65,25.65,90000.0
2020-09-11 14:00:00,25.65,25.72,25.59,25.71,143900.0,25.65,25.72,25.59,25.71,143900.0
2020-09-11 14:10:00,25.67,25.75,25.67,25.7,45000.0,25.67,25.75,25.67,25.7,45000.0
2020-09-11 14:20:00,25.69,25.7,25.69,25.7,10000.0,25.69,25.7,25.69,25.7,10000.0
2020-09-11 14:30:00,25.68,25.82,25.68,25.82,55000.0,25.68,25.82,25.68,25.82,55000.0
2020-09-11 14:40:00,25.85,25.93,25.78,25.87,129600.0,25.85,25.93,25.78,25.87,129600.0
2020-09-11 14:50:00,25.88,25.92,25.83,25.83,80000.0,25.88,25.92,25.83,25.83,80000.0
2020-09-11 15:00:00,25.78,25.8,25.71,25.71,40000.0,25.78,25.8,25.71,25.71,40000.0
2020-09-11 15:10:00,25.7,25.83,25.7,25.82,55550.0,25.7,25.83,25.7,25.82,55550.0
2020-09-11 15:20:00,25.84,25.97,25.84,25.93,243350.0,25.84,25.97,25.84,25.93,243350.0
2020-09-11 15:30:00,25.95,25.96,25.83,25.83,210850.0,25.95,25.96,25.83,25.83,210850.0
2020-09-11 15:40:00,25.86,25.94,25.82,25.87,301600.0,25.86,25.94,25.82,25.87,301600.0
2020-09-11 15:50:00,25.86,25.98,25.86,25.92,463400.0,25.86,25.98,25.86,25.92,463400.0
2020-09-14 09:30:00,26.23,26.36,26.2,26.22,322650.0,26.23,26.36,26.2,26.22,322650.0
2020-09-14 09:40:00,26.25,26.28,26.22,26.28,80000.0,26.25,26.28,26.22,26.28,80000.0
2020-09-14 09:50:00,26.08,26.21,26.08,26.11,83250.0,26.08,26.21,26.08,26.11,83250.0
2020-09-14 10:00:00,26.13,26.17,26.13,26.14,80100.0,26.13,26.17,26.13,26.14,80100.0
2020-09-14 10:10:00,26.17,26.26,26.13,26.21,179550.0,26.17,26.26,26.13,26.21,179550.0
2020-09-14 10:20:00,26.25,26.25,26.21,26.21,77500.0,26.25,26.25,26.21,26.21,77500.0
2020-09-14 10:30:00,26.2,26.22,26.15,26.15,115000.0,26.2,26.22,26.15,26.15,115000.0
2020-09-14 10:40:00,26.17,26.17,26.08,26.1,68600.0,26.17,26.17,26.08,26.1,68600.0
2020-09-14 10:50:00,26.1,26.12,26.05,26.1,39750.0,26.1,26.12,26.05,26.1,39750.0
2020-09-14 11:00:00,26.12,26.23,26.12,26.17,112000.0,26.12,26.23,26.12,26.17,112000.0
2020-09-14 11:10:00,26.18,26.18,26.13,26.17,77500.0,26.18,26.18,26.13,26.17,77500.0
2020-09-14 11:20:00,26.17,26.17,26.09,26.1,66250.0,26.17,26.17,26.09,26.1,66250.0
2020-09-14 11:30:00,26.11,26.12,26.04,26.12,85050.0,26.11,26.12,26.04,26.12,85050.0
2020-09-14 11:40:00,26.12,26.12,26.06,26.06,29150.0,26.12,26.12,26.06,26.06,29150.0
2020-09-14 11:50:00,26.09,26.1,26.07,26.1,47500.0,26.09,26.1,26.07,26.1,47500.0
2020-09-14 12:00:00,26.09,26.15,26.09,26.12,124300.0,26.09,26.15,26.09,26.12,124300.0
2020-09-14 12:10:00,26.13,26.13,26.0,26.02,68400.0,26.13,26.13,26.0,26.02,68400.0
2020-09-14 12:20:00,25.98,25.99,25.94,25.94,203200.0,25.98,25.99,25.94,25.94,203200.0
2020-09-14 12:30:00,25.95,25.95,25.74,25.74,259050.0,25.95,25.95,25.74,25.74,259050.0
2020-09-14 12:40:00,25.79,25.84,25.74,25.78,187350.0,25.79,25.84,25.74,25.78,187350.0
2020-09-14 12:50:00,25.8,25.82,25.69,25.75,117150.0,25.8,25.82,25.69,25.75,117150.0
2020-09-14 13:00:00,25.78,25.78,25.63,25.64,183950.0,25.78,25.78,25.63,25.64,183950.0
2020-09-14 13:10:00,25.63,25.63,25.47,25.47,357600.0,25.63,25.63,25.47,25.47,357600.0
2020-09-14 13:20:00,25.47,25.52,25.42,25.49,388400.0,25.47,25.52,25.42,25.49,388400.0
2020-09-14 13:30:00,25.52,25.53,25.31,25.35,333150.0,25.52,25.53,25.31,25.35,333150.0
2020-09-14 13:40:00,25.33,25.5,25.33,25.49,228950.0,25.33,25.5,25.33,25.49,228950.0
2020-09-14 13:50:00,25.48,25.49,25.33,25.33,219000.0,25.48,25.49,25.33,25.33,219000.0
2020-09-14 14:00:00,25.33,25.4,25.32,25.4,247850.0,25.33,25.4,25.32,25.4,247850.0
2020-09-14 14:10:00,25.39,25.44,25.35,25.38,282850.0,25.39,25.44,25.35,25.38,282850.0
2020-09-14 14:20:00,25.38,25.39,25.28,25.28,401250.0,25.38,25.39,25.28,25.28,401250.0
2020-09-14 14:30:00,25.29,25.39,25.27,25.33,330500.0,25.29,25.39,25.27,25.33,330500.0
2020-09-14 14:40:00,25.31,25.31,25.09,25.09,387750.0,25.31,25.31,25.09,25.09,387750.0
2020-09-14 14:50:00,25.11,25.25,25.1,25.17,260200.0,25.11,25.25,25.1,25.17,260200.0
2020-09-14 15:00:00,25.23,25.35,25.23,25.34,192500.0,25.23,25.35,25.23,25.34,192500.0
2020-09-14 15:10:00,25.32,25.33,25.27,25.33,204350.0,25.32,25.33,25.27,25.33,204350.0
2020-09-14 15:20:00,25.3,25.31,25.24,25.31,157450.0,25.3,25.31,25.24,25.31,157450.0
2020-09-14 15:30:00,25.31,25.4,25.29,25.4,190600.0,25.31,25.4,25.29,25.4,190600.0
2020-09-14 15:40:00,25.4,25.43,25.33,25.34,464700.0,25.4,25.43,25.33,25.34,464700.0
2020-09-14 15:50:00,25.32,25.39,25.24,25.34,1320050.0,25.32,25.39,25.24,25.34,1320050.0
2020-09-15 09:30:00,25.67,25.67,25.44,25.58,678750.0,25.67,25.67,25.44,25.58,678750.0
2020-09-15 09:40:00,25.58,25.72,25.54,25.66,212200.0,25.58,25.72,25.54,25.66,212200.0
2020-09-15 09:50:00,25.65,25.78,25.62,25.7,327650.0,25.65,25.78,25.62,25.7,327650.0
2020-09-15 10:00:00,25.67,25.83,25.54,25.54,250000.0,25.67,25.83,25.54,25.54,250000.0
2020-09-15 10:10:00,25.61,25.61,25.38,25.39,115600.0,25.61,25.61,25.38,25.39,115600.0
2020-09-15 10:20:00,25.38,25.53,25.38,25.53,202600.0,25.38,25.53,25.38,25.53,202600.0
2020-09-15 10:30:00,25.54,25.56,25.46,25.46,126900.0,25.54,25.56,25.46,25.46,126900.0
2020-09-15 10:40:00,25.46,25.57,25.39,25.53,263000.0,25.46,25.57,25.39,25.53,263000.0
2020-09-15 10:50:00,25.56,25.67,25.55,25.67,203650.0,25.56,25.67,25.55,25.67,203650.0
2020-09-15 11:00:00,25.67,25.7,25.58,25.68,81650.0,25.67,25.7,25.58,25.68,81650.0
2020-09-15 11:10:00,25.6,25.68,25.6,25.6,50000.0,25.6,25.68,25.6,25.6,50000.0
2020-09-15 11:20:00,25.66,25.68,25.61,25.67,105000.0,25.66,25.68,25.61,25.67,105000.0
2020-09-15 11:30:00,25.69,25.71,25.67,25.7,70000.0,25.69,25.71,25.67,25.7,70000.0
2020-09-15 11:40:00,25.73,25.77,25.71,25.76,126250.0,25.73,25.77,25.71,25.76,126250.0
2020-09-15 11:50:00,25.74,25.74,25.64,25.65,87050.0,25.74,25.74,25.64,25.65,87050.0
2020-09-15 12:00:00,25.64,25.64,25.6,25.62,109800.0,25.64,25.64,25.6,25.62,109800.0
2020-09-15 12:10:00,25.62,25.64,25.62,25.64,20000.0,25.62,25.64,25.62,25.64,20000.0
2020-09-15 12:20:00,25.65,25.65,25.63,25.65,40000.0,25.65,25.65,25.63,25.65,40000.0
2020-09-15 12:30:00,25.63,25.66,25.62,25.66,45600.0,25.63,25.66,25.62,25.66,45600.0
2020-09-15 12:40:00,25.68,25.69,25.66,25.66,55000.0,25.68,25.69,25.66,25.66,55000.0
2020-09-15 12:50:00,25.63,25.72,25.63,25.72,112750.0,25.63,25.72,25.63,25.72,112750.0
2020-09-15 13:00:00,25.73,25.75,25.7,25.73,60800.0,25.73,25.75,25.7,25.73,60800.0
2020-09-15 13:10:00,25.74,25.74,25.67,25.67,35000.0,25.74,25.74,25.67,25.67,35000.0
2020-09-15 13:20:00,25.68,25.7,25.65,25.7,77150.0,25.68,25.7,25.65,25.7,77150.0
2020-09-15 13:30:00,25.69,25.71,25.68,25.69,56150.0,25.69,25.71,25.68,25.69,56150.0
2020-09-15 13:40:00,25.7,25.73,25.69,25.69,57250.0,25.7,25.73,25.69,25.69,57250.0
2020-09-15 13:50:00,25.69,25.72,25.66,25.66,97000.0,25.69,25.72,25.66,25.66,97000.0
2020-09-15 14:00:00,25.66,25.66,25.55,25.59,65000.0,25.66,25.66,25.55,25.59,65000.0
2020-09-15 14:10:00,25.6,25.66,25.58,25.64,83450.0,25.6,25.66,25.58,25.64,83450.0
2020-09-15 14:20:00,25.66,25.72,25.64,25.72,76600.0,25.66,25.72,25.64,25.72,76600.0
2020-09-15 14:30:00,25.71,25.71,25.67,25.71,81700.0,25.71,25.71,25.67,25.71,81700.0
2020-09-15 14:40:00,25.73,25.74,25.71,25.71,140700.0,25.73,25.74,25.71,25.71,140700.0
2020-09-15 14:50:00,25.73,25.76,25.71,25.71,111050.0,25.73,25.76,25.71,25.71,111050.0
2020-09-15 15:00:00,25.72,25.72,25.61,25.62,66950.0,25.72,25.72,25.61,25.62,66950.0
2020-09-15 15:10:00,25.62,25.62,25.54,25.56,55000.0,25.62,25.62,25.54,25.56,55000.0
2020-09-15 15:20:00,25.57,25.57,25.53,25.55,174050.0,25.57,25.57,25.53,25.55,174050.0
2020-09-15 15:30:00,25.54,25.54,25.43,25.45,233450.0,25.54,25.54,25.43,25.45,233450.0
2020-09-15 15:40:00,25.44,25.57,25.44,25.57,266550.0,25.44,25.57,25.44,25.57,266550.0
2020-09-15 15:50:00,25.59,25.6,25.47,25.52,706500.0,25.59,25.6,25.47,25.52,706500.0
2020-09-16 09:30:00,25.73,25.74,25.59,25.65,214800.0,25.73,25.74,25.59,25.65,214800.0
2020-09-16 09:40:00,25.62,25.62,25.44,25.44,45300.0,25.62,25.62,25.44,25.44,45300.0
2020-09-16 09:50:00,25.45,25.63,25.44,25.63,69250.0,25.45,25.63,25.44,25.63,69250.0
2020-09-16 10:00:00,25.59,25.59,25.5,25.53,27450.0,25.59,25.59,25.5,25.53,27450.0
2020-09-16 10:10:00,25.57,25.64,25.46,25.46,110000.0,25.57,25.64,25.46,25.46,110000.0
2020-09-16 10:20:00,25.49,25.58,25.45,25.58,75000.0,25.49,25.58,25.45,25.58,75000.0
2020-09-16 10:30:00,25.6,25.6,25.5,25.5,35000.0,25.6,25.6,25.5,25.5,35000.0
2020-09-16 10:40:00,25.53,25.53,25.41,25.46,45000.0,25.53,25.53,25.41,25.46,45000.0
2020-09-16 10:50:00,25.43,25.52,25.42,25.52,22200.0,25.43,25.52,25.42,25.52,22200.0
2020-09-16 11:00:00,25.5,25.54,25.5,25.54,25350.0,25.5,25.54,25.5,25.54,25350.0
2020-09-16 11:10:00,25.56,25.59,25.48,25.56,80000.0,25.56,25.59,25.48,25.56,80000.0
2020-09-16 11:20:00,25.58,25.64,25.58,25.64,41350.0,25.58,25.64,25.58,25.64,41350.0
2020-09-16 11:30:00,25.64,25.7,25.64,25.7,30800.0,25.64,25.7,25.64,25.7,30800.0
2020-09-16 11:40:00,25.68,25.7,25.68,25.7,80450.0,25.68,25.7,25.68,25.7,80450.0
2020-09-16 11:50:00,25.6,25.6,25.55,25.6,27100.0,25.6,25.6,25.55,25.6,27100.0
2020-09-16 12:00:00,25.57,25.61,25.54,25.54,90950.0,25.57,25.61,25.54,25.54,90950.0
2020-09-16 12:10:00,25.59,25.59,25.5,25.5,96200.0,25.59,25.59,25.5,25.5,96200.0
2020-09-16 12:20:00,25.44,25.5,25.44,25.5,30000.0,25.44,25.5,25.44,25.5,30000.0
2020-09-16 12:30:00,25.48,25.51,25.38,25.42,169600.0,25.48,25.51,25.38,25.42,169600.0
2020-09-16 12:40:00,25.42,25.5,25.42,25.5,25000.0,25.42,25.5,25.42,25.5,25000.0
2020-09-16 12:50:00,25.48,25.49,25.45,25.49,50000.0,25.48,25.49,25.45,25.49,50000.0
2020-09-16 13:00:00,25.48,25.52,25.48,25.5,77600.0,25.48,25.52,25.48,25.5,77600.0
2020-09-16 13:10:00,25.46,25.5,25.43,25.5,47750.0,25.46,25.5,25.43,25.5,47750.0
2020-09-16 13:20:00,25.47,25.51,25.43,25.51,25000.0,25.47,25.51,25.43,25.51,25000.0
2020-09-16 13:30:00,25.48,25.48,25.4,25.4,123300.0,25.48,25.48,25.4,25.4,123300.0
2020-09-16 13:40:00,25.38,25.42,25.38,25.4,33200.0,25.38,25.42,25.38,25.4,33200.0
2020-09-16 13:50:00,25.42,25.43,25.4,25.43,30000.0,25.42,25.43,25.4,25.43,30000.0
2020-09-16 14:00:00,25.47,25.54,25.44,25.46,85000.0,25.47,25.54,25.44,25.46,85000.0
2020-09-16 14:10:00,25.42,25.5,25.42,25.46,73800.0,25.42,25.5,25.42,25.46,73800.0
2020-09-16 14:20:00,25.47,25.5,25.44,25.46,87100.0,25.47,25.5,25.44,25.46,87100.0
2020-09-16 14:30:00,25.48,25.57,25.45,25.56,55150.0,25.48,25.57,25.45,25.56,55150.0
2020-09-16 14:40:00,25.58,25.6,25.54,25.57,122200.0,25.58,25.6,25.54,25.57,122200.0
2020-09-16 14:50:00,25.55,25.56,25.5,25.5,126100.0,25.55,25.56,25.5,25.5,126100.0
2020-09-16 15:00:00,25.54,25.54,25.44,25.44,131200.0,25.54,25.54,25.44,25.44,131200.0
2020-09-16 15:10:00,25.43,25.45,25.36,25.45,130000.0,25.43,25.45,25.36,25.45,130000.0
2020-09-16 15:20:00,25.4,25.4,25.34,25.36,65000.0,25.4,25.4,25.34,25.36,65000.0
2020-09-16 15:30:00,25.33,25.43,25.28,25.32,237650.0,25.33,25.43,25.28,25.32,237650.0
2020-09-16 15:40:00,25.34,25.4,25.32,25.35,180000.0,25.34,25.4,25.32,25.35,180000.0
2020-09-16 15:50:00,25.35,25.39,25.29,25.33,468250.0,25.35,25.39,25.29,25.33,468250.0
2020-09-17 09:30:00,24.81,24.87,24.55,24.72,910400.0,24.81,24.87,24.55,24.72,910400.0
2020-09-17 09:40:00,24.76,24.81,24.6,24.6,313650.0,24.76,24.81,24.6,24.6,313650.0
2020-09-17 09:50:00,24.66,24.92,24.62,24.86,340800.0,24.66,24.92,24.62,24.86,340800.0
2020-09-17 10:00:00,24.82,25.03,24.76,24.78,383500.0,24.82,25.03,24.76,24.78,383500.0
2020-09-17 10:10:00,24.81,24.92,24.75,24.91,151250.0,24.81,24.92,24.75,24.91,151250.0
2020-09-17 10:20:00,24.91,24.93,24.76,24.77,146900.0,24.91,24.93,24.76,24.77,146900.0
2020-09-17 10:30:00,24.77,24.87,24.76,24.83,65400.0,24.77,24.87,24.76,24.83,65400.0
2020-09-17 10:40:00,24.82,24.89,24.79,24.87,85000.0,24.82,24.89,24.79,24.87,85000.0
2020-09-17 10:50:00,24.84,24.84,24.76,24.76,142200.0,24.84,24.84,24.76,24.76,142200.0
2020-09-17 11:00:00,24.79,24.81,24.76,24.79,121000.0,24.79,24.81,24.76,24.79,121000.0
2020-09-17 11:10:00,24.79,24.82,24.69,24.69,125550.0,24.79,24.82,24.69,24.69,125550.0
2020-09-17 11:20:00,24.67,24.71,24.67,24.69,92550.0,24.67,24.71,24.67,24.69,92550.0
2020-09-17 11:30:00,24.69,24.69,24.63,24.63,65500.0,24.69,24.69,24.63,24.63,65500.0
2020-09-17 11:40:00,24.65,24.65,24.52,24.54,261750.0,24.65,24.65,24.52,24.54,261750.0
2020-09-17 11:50:00,24.5,24.5,24.42,24.48,178050.0,24.5,24.5,24.42,24.48,178050.0
2020-09-17 12:00:00,24.45,24.47,24.36,24.4,292750.0,24.45,24.47,24.36,24.4,292750.0
2020-09-17 12:10:00,24.38,24.42,24.28,24.31,203000.0,24.38,24.42,24.28,24.31,203000.0
2020-09-17 12:20:00,24.28,24.38,24.24,24.29,377550.0,24.28,24.38,24.24,24.29,377550.0
2020-09-17 12:30:00,24.29,24.39,24.29,24.35,255000.0,24.29,24.39,24.29,24.35,255000.0
2020-09-17 12:40:00,24.34,24.35,24.3,24.35,95200.0,24.34,24.35,24.3,24.35,95200.0
2020-09-17 12:50:00,24.36,24.43,24.36,24.41,60000.0,24.36,24.43,24.36,24.41,60000.0
2020-09-17 13:00:00,24.42,24.47,24.41,24.41,149000.0,24.42,24.47,24.41,24.41,149000.0
2020-09-17 13:10:00,24.43,24.43,24.37,24.38,40000.0,24.43,24.43,24.37,24.38,40000.0
2020-09-17 13:20:00,24.36,24.42,24.36,24.37,144400.0,24.36,24.42,24.36,24.37,144400.0
2020-09-17 13:30:00,24.39,24.45,24.38,24.43,145450.0,24.39,24.45,24.38,24.43,145450.0
2020-09-17 13:40:00,24.43,24.52,24.42,24.48,160000.0,24.43,24.52,24.42,24.48,160000.0
2020-09-17 13:50:00,24.48,24.53,24.47,24.51,317850.0,24.48,24.53,24.47,24.51,317850.0
2020-09-17 14:00:00,24.51,24.54,24.5,24.51,83900.0,24.51,24.54,24.5,24.51,83900.0
2020-09-17 14:10:00,24.53,24.56,24.52,24.52,45000.0,24.53,24.56,24.52,24.52,45000.0
2020-09-17 14:20:00,24.5,24.51,24.38,24.4,91950.0,24.5,24.51,24.38,24.4,91950.0
2020-09-17 14:30:00,24.36,24.37,24.24,24.24,150400.0,24.36,24.37,24.24,24.24,150400.0
2020-09-17 14:40:00,24.23,24.34,24.23,24.34,277350.0,24.23,24.34,24.23,24.34,277350.0
2020-09-17 14:50:00,24.33,24.37,24.26,24.27,184900.0,24.33,24.37,24.26,24.27,184900.0
2020-09-17 15:00:00,24.27,24.29,24.21,24.26,119850.0,24.27,24.29,24.21,24.26,119850.0
2020-09-17 15:10:00,24.27,24.37,24.26,24.26,200300.0,24.27,24.37,24.26,24.26,200300.0
2020-09-17 15:20:00,24.3,24.3,24.18,24.22,208750.0,24.3,24.3,24.18,24.22,208750.0
2020-09-17 15:30:00,24.22,24.56,24.22,24.51,466150.0,24.22,24.56,24.22,24.51,466150.0
2020-09-17 15:40:00,24.53,24.58,24.46,24.55,458950.0,24.53,24.58,24.46,24.55,458950.0
2020-09-17 15:50:00,24.56,24.58,24.41,24.5,1310950.0,24.56,24.58,24.41,24.5,1310950.0
2020-09-18 09:30:00,24.62,24.76,24.61,24.66,1345550.0,24.62,24.76,24.61,24.66,1345550.0
2020-09-18 09:40:00,24.65,24.7,24.59,24.61,266850.0,24.65,24.7,24.59,24.61,266850.0
2020-09-18 09:50:00,24.63,24.76,24.58,24.74,116200.0,24.63,24.76,24.58,24.74,116200.0
2020-09-18 10:00:00,24.8,24.95,24.79,24.94,152800.0,24.8,24.95,24.79,24.94,152800.0
2020-09-18 10:10:00,24.92,24.92,24.75,24.86,138350.0,24.92,24.92,24.75,24.86,138350.0
2020-09-18 10:20:00,24.8,24.87,24.76,24.76,97000.0,24.8,24.87,24.76,24.76,97000.0
2020-09-18 10:30:00,24.75,24.76,24.65,24.72,137750.0,24.75,24.76,24.65,24.72,137750.0
2020-09-18 10:40:00,24.71,24.73,24.64,24.67,145000.0,24.71,24.73,24.64,24.67,145000.0
2020-09-18 10:50:00,24.7,24.72,24.61,24.62,172750.0,24.7,24.72,24.61,24.62,172750.0
2020-09-18 11:00:00,24.64,24.64,24.52,24.55,192350.0,24.64,24.64,24.52,24.55,192350.0
2020-09-18 11:10:00,24.5,24.53,24.43,24.43,130000.0,24.5,24.53,24.43,24.43,130000.0
2020-09-18 11:20:00,24.47,24.53,24.47,24.49,205750.0,24.47,24.53,24.47,24.49,205750.0
2020-09-18 11:30:00,24.49,24.49,24.41,24.43,302550.0,24.49,24.49,24.41,24.43,302550.0
2020-09-18 11:40:00,24.41,24.46,24.31,24.46,248950.0,24.41,24.46,24.31,24.46,248950.0
2020-09-18 11:50:00,24.45,24.46,24.39,24.42,88850.0,24.45,24.46,24.39,24.42,88850.0
2020-09-18 12:00:00,24.4,24.45,24.38,24.42,153000.0,24.4,24.45,24.38,24.42,153000.0
2020-09-18 12:10:00,24.42,24.45,24.37,24.37,169750.0,24.42,24.45,24.37,24.37,169750.0
2020-09-18 12:20:00,24.38,24.41,24.34,24.35,150000.0,24.38,24.41,24.34,24.35,150000.0
2020-09-18 12:30:00,24.35,24.35,24.25,24.25,279750.0,24.35,24.35,24.25,24.25,279750.0
2020-09-18 12:40:00,24.22,24.29,24.18,24.22,171750.0,24.22,24.29,24.18,24.22,171750.0
2020-09-18 12:50:00,24.2,24.26,24.17,24.2,139850.0,24.2,24.26,24.17,24.2,139850.0
2020-09-18 13:00:00,24.19,24.24,24.19,24.2,70000.0,24.19,24.24,24.19,24.2,70000.0
2020-09-18 13:10:00,24.2,24.31,24.2,24.24,85100.0,24.2,24.31,24.2,24.24,85100.0
2020-09-18 13:20:00,24.23,24.24,24.18,24.18,45000.0,24.23,24.24,24.18,24.18,45000.0
2020-09-18 13:30:00,24.13,24.18,24.1,24.15,145650.0,24.13,24.18,24.1,24.15,145650.0
2020-09-18 13:40:00,24.15,24.19,24.12,24.17,140000.0,24.15,24.19,24.12,24.17,140000.0
2020-09-18 13:50:00,24.16,24.17,24.12,24.12,134850.0,24.16,24.17,24.12,24.12,134850.0
2020-09-18 14:00:00,24.07,24.13,24.07,24.11,140000.0,24.07,24.13,24.07,24.11,140000.0
2020-09-18 14:10:00,24.09,24.13,24.04,24.04,238750.0,24.09,24.13,24.04,24.04,238750.0
2020-09-18 14:20:00,24.06,24.13,24.02,24.09,230700.0,24.06,24.13,24.02,24.09,230700.0
2020-09-18 14:30:00,24.07,24.13,24.07,24.08,199900.0,24.07,24.13,24.07,24.08,199900.0
2020-09-18 14:40:00,24.08,24.08,24.03,24.07,211600.0,24.08,24.08,24.03,24.07,211600.0
2020-09-18 14:50:00,24.06,24.11,24.04,24.11,202100.0,24.06,24.11,24.04,24.11,202100.0
2020-09-18 15:00:00,24.16,24.24,24.16,24.19,157000.0,24.16,24.24,24.16,24.19,157000.0
2020-09-18 15:10:00,24.22,24.28,24.22,24.28,145000.0,24.22,24.28,24.22,24.28,145000.0
2020-09-18 15:20:00,24.27,24.35,24.26,24.33,168150.0,24.27,24.35,24.26,24.33,168150.0
2020-09-18 15:30:00,24.31,24.33,24.29,24.3,159350.0,24.31,24.33,24.29,24.3,159350.0
2020-09-18 15:40:00,24.3,24.32,24.27,24.29,341200.0,24.3,24.32,24.27,24.29,341200.0
2020-09-18 15:50:00,24.27,24.35,24.21,24.3,762650.0,24.27,24.35,24.21,24.3,762650.0
2020-09-21 09:30:00,23.88,24.06,23.66,23.77,1079250.0,23.88,24.06,23.66,23.77,1079250.0
2020-09-21 09:40:00,23.77,23.92,23.7,23.92,359350.0,23.77,23.92,23.7,23.92,359350.0
2020-09-21 09:50:00,23.91,23.93,23.81,23.9,115200.0,23.91,23.93,23.81,23.9,115200.0
2020-09-21 10:00:00,23.86,23.86,23.74,23.76,137150.0,23.86,23.86,23.74,23.76,137150.0
2020-09-21 10:10:00,23.77,23.87,23.77,23.83,171200.0,23.77,23.87,23.77,23.83,171200.0
2020-09-21 10:20:00,23.83,23.83,23.67,23.69,304750.0,23.83,23.83,23.67,23.69,304750.0
2020-09-21 10:30:00,23.69,23.74,23.64,23.64,273050.0,23.69,23.74,23.64,23.64,273050.0
2020-09-21 10:40:00,23.6,23.82,23.6,23.82,66850.0,23.6,23.82,23.6,23.82,66850.0
2020-09-21 10:50:00,23.82,23.87,23.77,23.84,75250.0,23.82,23.87,23.77,23.84,75250.0
2020-09-21 11:00:00,23.83,24.04,23.83,24.03,176250.0,23.83,24.04,23.83,24.03,176250.0
2020-09-21 11:10:00,24.02,24.02,23.91,23.91,131250.0,24.02,24.02,23.91,23.91,131250.0
2020-09-21 11:20:00,23.94,23.94,23.84,23.9,40000.0,23.94,23.94,23.84,23.9,40000.0
2020-09-21 11:30:00,23.92,23.93,23.88,23.88,91150.0,23.92,23.93,23.88,23.88,91150.0
2020-09-21 11:40:00,23.85,23.91,23.85,23.88,30000.0,23.85,23.91,23.85,23.88,30000.0
2020-09-21 11:50:00,23.88,23.96,23.88,23.96,80000.0,23.88,23.96,23.88,23.96,80000.0
2020-09-21 12:00:00,23.96,24.0,23.96,24.0,60000.0,23.96,24.0,23.96,24.0,60000.0
2020-09-21 12:10:00,23.98,23.99,23.9,23.95,75050.0,23.98,23.99,23.9,23.95,75050.0
2020-09-21 12:20:00,23.96,24.01,23.94,23.95,112150.0,23.96,24.01,23.94,23.95,112150.0
2020-09-21 12:30:00,23.93,23.95,23.93,23.95,20350.0,23.93,23.95,23.93,23.95,20350.0
2020-09-21 12:40:00,23.94,23.99,23.87,23.89,85000.0,23.94,23.99,23.87,23.89,85000.0
2020-09-21 12:50:00,23.93,24.02,23.93,23.95,55000.0,23.93,24.02,23.93,23.95,55000.0
2020-09-21 13:00:00,24.01,24.01,23.93,23.96,30000.0,24.01,24.01,23.93,23.96,30000.0
2020-09-21 13:10:00,24.01,24.08,24.01,24.06,84750.0,24.01,24.08,24.01,24.06,84750.0
2020-09-21 13:20:00,24.06,24.07,24.06,24.07,21650.0,24.06,24.07,24.06,24.07,21650.0
2020-09-21 13:30:00,24.07,24.1,23.99,24.02,99450.0,24.07,24.1,23.99,24.02,99450.0
2020-09-21 13:40:00,24.01,24.02,23.9,23.9,71650.0,24.01,24.02,23.9,23.9,71650.0
2020-09-21 13:50:00,23.9,23.9,23.81,23.81,26550.0,23.9,23.9,23.81,23.81,26550.0
2020-09-21 14:00:00,23.89,23.9,23.84,23.85,115950.0,23.89,23.9,23.84,23.85,115950.0
2020-09-21 14:10:00,23.87,23.9,23.76,23.76,89050.0,23.87,23.9,23.76,23.76,89050.0
2020-09-21 14:20:00,23.84,23.91,23.84,23.85,50800.0,23.84,23.91,23.84,23.85,50800.0
2020-09-21 14:30:00,23.83,23.83,23.76,23.79,83900.0,23.83,23.83,23.76,23.79,83900.0
2020-09-21 14:40:00,23.79,23.82,23.76,23.79,88600.0,23.79,23.82,23.76,23.79,88600.0
2020-09-21 14:50:00,23.8,23.9,23.8,23.88,77000.0,23.8,23.9,23.8,23.88,77000.0
2020-09-21 15:00:00,23.86,23.95,23.86,23.91,161450.0,23.86,23.95,23.86,23.91,161450.0
2020-09-21 15:10:00,23.94,23.97,23.91,23.94,162450.0,23.94,23.97,23.91,23.94,162450.0
2020-09-21 15:20:00,23.95,24.02,23.94,23.97,136800.0,23.95,24.02,23.94,23.97,136800.0
2020-09-21 15:30:00,23.96,24.02,23.93,23.98,200650.0,23.96,24.02,23.93,23.98,200650.0
2020-09-21 15:40:00,24.0,24.03,23.95,24.01,208850.0,24.0,24.03,23.95,24.01,208850.0
2020-09-21 15:50:00,24.04,24.16,24.04,24.16,574650.0,24.04,24.16,24.04,24.16,574650.0
2020-09-22 09:30:00,24.48,24.68,24.4,24.59,745950.0,24.48,24.68,24.4,24.59,745950.0
2020-09-22 09:40:00,24.59,24.62,24.47,24.53,282150.0,24.59,24.62,24.47,24.53,282150.0
2020-09-22 09:50:00,24.53,24.72,24.46,24.72,382450.0,24.53,24.72,24.46,24.72,382450.0
2020-09-22 10:00:00,24.74,24.82,24.69,24.82,542350.0,24.74,24.82,24.69,24.82,542350.0
2020-09-22 10:10:00,24.83,24.85,24.69,24.72,295000.0,24.83,24.85,24.69,24.72,295000.0
2020-09-22 10:20:00,24.72,24.74,24.62,24.74,262500.0,24.72,24.74,24.62,24.74,262500.0
2020-09-22 10:30:00,24.75,24.78,24.66,24.68,65000.0,24.75,24.78,24.66,24.68,65000.0
2020-09-22 10:40:00,24.7,24.7,24.57,24.59,127450.0,24.7,24.7,24.57,24.59,127450.0
2020-09-22 10:50:00,24.64,24.67,24.58,24.58,85000.0,24.64,24.67,24.58,24.58,85000.0
2020-09-22 11:00:00,24.59,24.59,24.5,24.55,152050.0,24.59,24.59,24.5,24.55,152050.0
2020-09-22 11:10:00,24.54,24.62,24.54,24.61,197250.0,24.54,24.62,24.54,24.61,197250.0
2020-09-22 11:20:00,24.58,24.58,24.54,24.54,50000.0,24.58,24.58,24.54,24.54,50000.0
2020-09-22 11:30:00,24.52,24.54,24.47,24.51,85000.0,24.52,24.54,24.47,24.51,85000.0
2020-09-22 11:40:00,24.53,24.58,24.47,24.47,162150.0,24.53,24.58,24.47,24.47,162150.0
2020-09-22 11:50:00,24.5,24.5,24.45,24.47,93150.0,24.5,24.5,24.45,24.47,93150.0
2020-09-22 12:00:00,24.48,24.48,24.42,24.42,56000.0,24.48,24.48,24.42,24.42,56000.0
2020-09-22 12:10:00,24.43,24.47,24.41,24.41,92450.0,24.43,24.47,24.41,24.41,92450.0
2020-09-22 12:20:00,24.43,24.44,24.4,24.43,100800.0,24.43,24.44,24.4,24.43,100800.0
2020-09-22 12:30:00,24.44,24.46,24.4,24.41,60000.0,24.44,24.46,24.4,24.41,60000.0
2020-09-22 12:40:00,24.36,24.38,24.33,24.37,30000.0,24.36,24.38,24.33,24.37,30000.0
2020-09-22 12:50:00,24.34,24.35,24.31,24.32,80000.0,24.34,24.35,24.31,24.32,80000.0
2020-09-22 13:00:00,24.35,24.4,24.35,24.37,66750.0,24.35,24.4,24.35,24.37,66750.0
2020-09-22 13:10:00,24.37,24.38,24.34,24.36,40400.0,24.37,24.38,24.34,24.36,40400.0
2020-09-22 13:20:00,24.38,24.42,24.37,24.41,30000.0,24.38,24.42,24.37,24.41,30000.0
2020-09-22 13:30:00,24.41,24.41,24.37,24.37,59200.0,24.41,24.41,24.37,24.37,59200.0
2020-09-22 13:40:00,24.42,24.46,24.42,24.46,15000.0,24.42,24.46,24.42,24.46,15000.0
2020-09-22 13:50:00,24.45,24.45,24.41,24.41,55000.0,24.45,24.45,24.41,24.41,55000.0
2020-09-22 14:00:00,24.45,24.54,24.45,24.51,91900.0,24.45,24.54,24.45,24.51,91900.0
2020-09-22 14:10:00,24.53,24.7,24.5,24.69,204800.0,24.53,24.7,24.5,24.69,204800.0
2020-09-22 14:20:00,24.6,24.6,24.58,24.59,40000.0,24.6,24.6,24.58,24.59,40000.0
2020-09-22 14:30:00,24.56,24.59,24.48,24.48,65050.0,24.56,24.59,24.48,24.48,65050.0
2020-09-22 14:40:00,24.53,24.54,24.5,24.52,55000.0,24.53,24.54,24.5,24.52,55000.0
2020-09-22 14:50:00,24.53,24.59,24.53,24.59,10000.0,24.53,24.59,24.53,24.59,10000.0
2020-09-22 15:00:00,24.55,24.58,24.52,24.56,35000.0,24.55,24.58,24.52,24.56,35000.0
2020-09-22 15:10:00,24.6,24.6,24.55,24.58,169300.0,24.6,24.6,24.55,24.58,169300.0
2020-09-22 15:20:00,24.6,24.62,24.57,24.59,145300.0,24.6,24.62,24.57,24.59,145300.0
2020-09-22 15:30:00,24.54,24.63,24.53,24.61,213900.0,24.54,24.63,24.53,24.61,213900.0
2020-09-22 15:40:00,24.63,24.72,24.63,24.67,387400.0,24.63,24.72,24.63,24.67,387400.0
2020-09-22 15:50:00,24.67,24.74,24.59,24.7,679550.0,24.67,24.74,24.59,24.7,679550.0
2020-09-23 09:30:00,25.01,25.04,24.82,24.82,603250.0,25.01,25.04,24.82,24.82,603250.0
2020-09-23 09:40:00,24.85,25.0,24.81,24.93,496700.0,24.85,25.0,24.81,24.93,496700.0
2020-09-23 09:50:00,24.94,25.33,24.85,25.21,1145600.0,24.94,25.33,24.85,25.21,1145600.0
2020-09-23 10:00:00,25.18,25.51,25.15,25.43,790250.0,25.18,25.51,25.15,25.43,790250.0
2020-09-23 10:10:00,25.36,25.6,25.31,25.34,517250.0,25.36,25.6,25.31,25.34,517250.0
2020-09-23 10:20:00,25.31,25.4,25.24,25.35,268850.0,25.31,25.4,25.24,25.35,268850.0
2020-09-23 10:30:00,25.34,25.34,25.09,25.19,240400.0,25.34,25.34,25.09,25.19,240400.0
2020-09-23 10:40:00,25.22,25.3,25.21,25.28,165950.0,25.22,25.3,25.21,25.28,165950.0
2020-09-23 10:50:00,25.28,25.36,25.2,25.3,172400.0,25.28,25.36,25.2,25.3,172400.0
2020-09-23 11:00:00,25.3,25.42,25.28,25.42,129200.0,25.3,25.42,25.28,25.42,129200.0
2020-09-23 11:10:00,25.42,25.55,25.41,25.55,480550.0,25.42,25.55,25.41,25.55,480550.0
2020-09-23 11:20:00,25.54,25.54,25.39,25.39,115000.0,25.54,25.54,25.39,25.39,115000.0
2020-09-23 11:30:00,25.43,25.53,25.4,25.53,138300.0,25.43,25.53,25.4,25.53,138300.0
2020-09-23 11:40:00,25.52,25.54,25.38,25.41,115700.0,25.52,25.54,25.38,25.41,115700.0
2020-09-23 11:50:00,25.39,25.45,25.3,25.35,287450.0,25.39,25.45,25.3,25.35,287450.0
2020-09-23 12:00:00,25.37,25.42,25.33,25.42,135250.0,25.37,25.42,25.33,25.42,135250.0
2020-09-23 12:10:00,25.41,25.41,25.35,25.36,85500.0,25.41,25.41,25.35,25.36,85500.0
2020-09-23 12:20:00,25.29,25.41,25.29,25.41,25000.0,25.29,25.41,25.29,25.41,25000.0
2020-09-23 12:30:00,25.4,25.44,25.38,25.42,93750.0,25.4,25.44,25.38,25.42,93750.0
2020-09-23 12:40:00,25.42,25.49,25.38,25.47,132250.0,25.42,25.49,25.38,25.47,132250.0
2020-09-23 12:50:00,25.46,25.54,25.41,25.52,211250.0,25.46,25.54,25.41,25.52,211250.0
2020-09-23 13:00:00,25.52,25.54,25.49,25.52,300150.0,25.52,25.54,25.49,25.52,300150.0
2020-09-23 13:10:00,25.55,25.75,25.54,25.68,505950.0,25.55,25.75,25.54,25.68,505950.0
2020-09-23 13:20:00,25.67,25.82,25.65,25.68,409250.0,25.67,25.82,25.65,25.68,409250.0
2020-09-23 13:30:00,25.69,25.72,25.65,25.71,167850.0,25.69,25.72,25.65,25.71,167850.0
2020-09-23 13:40:00,25.68,25.68,25.56,25.56,370150.0,25.68,25.68,25.56,25.56,370150.0
2020-09-23 13:50:00,25.56,25.58,25.46,25.47,311350.0,25.56,25.58,25.46,25.47,311350.0
2020-09-23 14:00:00,25.48,25.48,25.43,25.47,90400.0,25.48,25.48,25.43,25.47,90400.0
2020-09-23 14:10:00,25.46,25.46,25.27,25.27,187500.0,25.46,25.46,25.27,25.27,187500.0
2020-09-23 14:20:00,25.3,25.34,25.25,25.31,190200.0,25.3,25.34,25.25,25.31,190200.0
2020-09-23 14:30:00,25.33,25.43,25.28,25.42,191050.0,25.33,25.43,25.28,25.42,191050.0
2020-09-23 14:40:00,25.4,25.4,25.25,25.25,80000.0,25.4,25.4,25.25,25.25,80000.0
2020-09-23 14:50:00,25.26,25.3,25.2,25.22,168550.0,25.26,25.3,25.2,25.22,168550.0
2020-09-23 15:00:00,25.24,25.24,25.0,25.06,197200.0,25.24,25.24,25.0,25.06,197200.0
2020-09-23 15:10:00,25.1,25.19,25.07,25.12,264050.0,25.1,25.19,25.07,25.12,264050.0
2020-09-23 15:20:00,25.09,25.12,25.06,25.06,90000.0,25.09,25.12,25.06,25.06,90000.0
2020-09-23 15:30:00,25.14,25.19,25.08,25.17,304300.0,25.14,25.19,25.08,25.17,304300.0
2020-09-23 15:40:00,25.19,25.24,24.99,25.01,319800.0,25.19,25.24,24.99,25.01,319800.0
2020-09-23 15:50:00,24.99,25.01,24.83,24.99,1151250.0,24.99,25.01,24.83,24.99,1151250.0
2020-09-24 09:30:00,24.79,24.79,24.43,24.54,521200.0,24.79,24.79,24.43,24.54,521200.0
2020-09-24 09:40:00,24.48,24.76,24.35,24.76,258400.0,24.48,24.76,24.35,24.76,258400.0
2020-09-24 09:50:00,24.82,24.92,24.69,24.69,183950.0,24.82,24.92,24.69,24.69,183950.0
2020-09-24 10:00:00,24.72,24.87,24.72,24.76,92500.0,24.72,24.87,24.72,24.76,92500.0
2020-09-24 10:10:00,24.68,24.75,24.63,24.63,67500.0,24.68,24.75,24.63,24.63,67500.0
2020-09-24 10:20:00,24.67,24.72,24.5,24.53,129300.0,24.67,24.72,24.5,24.53,129300.0
2020-09-24 10:30:00,24.5,24.5,24.31,24.31,373550.0,24.5,24.5,24.31,24.31,373550.0
2020-09-24 10:40:00,24.4,24.6,24.34,24.6,142500.0,24.4,24.6,24.34,24.6,142500.0
2020-09-24 10:50:00,24.6,24.66,24.55,24.66,115400.0,24.6,24.66,24.55,24.66,115400.0
2020-09-24 11:00:00,24.64,24.71,24.45,24.45,153650.0,24.64,24.71,24.45,24.45,153650.0
2020-09-24 11:10:00,24.47,24.62,24.47,24.61,220250.0,24.47,24.62,24.47,24.61,220250.0
2020-09-24 11:20:00,24.65,24.75,24.65,24.69,63650.0,24.65,24.75,24.65,24.69,63650.0
2020-09-24 11:30:00,24.71,24.72,24.68,24.68,60000.0,24.71,24.72,24.68,24.68,60000.0
2020-09-24 11:40:00,24.69,24.76,24.54,24.55,281150.0,24.69,24.76,24.54,24.55,281150.0
2020-09-24 11:50:00,24.64,24.75,24.56,24.75,110000.0,24.64,24.75,24.56,24.75,110000.0
2020-09-24 12:00:00,24.75,24.81,24.75,24.75,203900.0,24.75,24.81,24.75,24.75,203900.0
2020-09-24 12:10:00,24.81,24.85,24.76,24.76,65000.0,24.81,24.85,24.76,24.76,65000.0
2020-09-24 12:20:00,24.78,24.86,24.77,24.86,65000.0,24.78,24.86,24.77,24.86,65000.0
2020-09-24 12:30:00,24.76,24.76,24.64,24.64,120000.0,24.76,24.76,24.64,24.64,120000.0
2020-09-24 12:40:00,24.66,24.66,24.66,24.66,5000.0,24.66,24.66,24.66,24.66,5000.0
2020-09-24 12:50:00,24.73,24.82,24.7,24.82,35000.0,24.73,24.82,24.7,24.82,35000.0
2020-09-24 13:00:00,24.81,24.84,24.8,24.84,60500.0,24.81,24.84,24.8,24.84,60500.0
2020-09-24 13:10:00,24.85,24.89,24.8,24.8,52550.0,24.85,24.89,24.8,24.8,52550.0
2020-09-24 13:20:00,24.79,24.8,24.78,24.79,28550.0,24.79,24.8,24.78,24.79,28550.0
2020-09-24 13:30:00,24.82,24.84,24.75,24.75,85000.0,24.82,24.84,24.75,24.75,85000.0
2020-09-24 13:40:00,24.8,24.85,24.79,24.79,75000.0,24.8,24.85,24.79,24.79,75000.0
2020-09-24 13:50:00,24.77,24.77,24.73,24.74,25000.0,24.77,24.77,24.73,24.74,25000.0
2020-09-24 14:00:00,24.72,24.76,24.69,24.76,91300.0,24.72,24.76,24.69,24.76,91300.0
2020-09-24 14:10:00,24.7,24.75,24.68,24.68,25000.0,24.7,24.75,24.68,24.68,25000.0
2020-09-24 14:20:00,24.59,24.72,24.59,24.68,108150.0,24.59,24.72,24.59,24.68,108150.0
2020-09-24 14:30:00,24.68,24.74,24.68,24.74,95050.0,24.68,24.74,24.68,24.74,95050.0
2020-09-24 14:40:00,24.76,24.77,24.7,24.7,79000.0,24.76,24.77,24.7,24.7,79000.0
2020-09-24 14:50:00,24.71,24.73,24.65,24.66,60000.0,24.71,24.73,24.65,24.66,60000.0
2020-09-24 15:00:00,24.64,24.65,24.62,24.63,25000.0,24.64,24.65,24.62,24.63,25000.0
2020-09-24 15:10:00,24.62,24.73,24.62,24.73,111000.0,24.62,24.73,24.62,24.73,111000.0
2020-09-24 15:20:00,24.66,24.66,24.52,24.55,125000.0,24.66,24.66,24.52,24.55,125000.0
2020-09-24 15:30:00,24.57,24.6,24.51,24.6,162000.0,24.57,24.6,24.51,24.6,162000.0
2020-09-24 15:40:00,24.61,24.63,24.54,24.54,80000.0,24.61,24.63,24.54,24.54,80000.0
2020-09-24 15:50:00,24.55,24.63,24.5,24.57,317100.0,24.55,24.63,24.5,24.57,317100.0
2020-09-25 09:30:00,24.48,24.59,24.46,24.52,219000.0,24.48,24.59,24.46,24.52,219000.0
2020-09-25 09:40:00,24.52,24.56,24.36,24.47,88350.0,24.52,24.56,24.36,24.47,88350.0
2020-09-25 09:50:00,24.42,24.48,24.35,24.46,61150.0,24.42,24.48,24.35,24.46,61150.0
2020-09-25 10:00:00,24.46,24.48,24.41,24.47,230000.0,24.46,24.48,24.41,24.47,230000.0
2020-09-25 10:10:00,24.45,24.49,24.36,24.48,244850.0,24.45,24.49,24.36,24.48,244850.0
2020-09-25 10:20:00,24.49,24.58,24.49,24.52,104950.0,24.49,24.58,24.49,24.52,104950.0
2020-09-25 10:30:00,24.54,24.59,24.48,24.55,104150.0,24.54,24.59,24.48,24.55,104150.0
2020-09-25 10:40:00,24.54,24.55,24.47,24.54,61400.0,24.54,24.55,24.47,24.54,61400.0
2020-09-25 10:50:00,24.5,24.6,24.5,24.54,35000.0,24.5,24.6,24.5,24.54,35000.0
2020-09-25 11:00:00,24.53,24.53,24.47,24.51,72500.0,24.53,24.53,24.47,24.51,72500.0
2020-09-25 11:10:00,24.59,24.7,24.59,24.69,75000.0,24.59,24.7,24.59,24.69,75000.0
2020-09-25 11:20:00,24.67,24.75,24.65,24.72,105000.0,24.67,24.75,24.65,24.72,105000.0
2020-09-25 11:30:00,24.68,24.71,24.6,24.6,60000.0,24.68,24.71,24.6,24.6,60000.0
2020-09-25 11:40:00,24.67,24.67,24.61,24.63,162300.0,24.67,24.67,24.61,24.63,162300.0
2020-09-25 11:50:00,24.66,24.72,24.66,24.66,40000.0,24.66,24.72,24.66,24.66,40000.0
2020-09-25 12:00:00,24.68,24.73,24.68,24.73,40050.0,24.68,24.73,24.68,24.73,40050.0
2020-09-25 12:10:00,24.71,24.71,24.64,24.64,45000.0,24.71,24.71,24.64,24.64,45000.0
2020-09-25 12:20:00,24.67,24.72,24.66,24.72,73350.0,24.67,24.72,24.66,24.72,73350.0
2020-09-25 12:30:00,24.74,24.85,24.72,24.84,182750.0,24.74,24.85,24.72,24.84,182750.0
2020-09-25 12:40:00,24.8,24.8,24.78,24.78,30000.0,24.8,24.8,24.78,24.78,30000.0
2020-09-25 12:50:00,24.79,24.83,24.77,24.79,42000.0,24.79,24.83,24.77,24.79,42000.0
2020-09-25 13:00:00,24.78,24.82,24.78,24.81,66600.0,24.78,24.82,24.78,24.81,66600.0
2020-09-25 13:10:00,24.81,24.93,24.81,24.88,143650.0,24.81,24.93,24.81,24.88,143650.0
2020-09-25 13:20:00,24.88,24.92,24.83,24.92,30000.0,24.88,24.92,24.83,24.92,30000.0
2020-09-25 13:30:00,24.88,24.91,24.85,24.85,30100.0,24.88,24.91,24.85,24.85,30100.0
2020-09-25 13:40:00,24.86,24.91,24.86,24.9,34250.0,24.86,24.91,24.86,24.9,34250.0
2020-09-25 13:50:00,24.9,24.94,24.88,24.92,86050.0,24.9,24.94,24.88,24.92,86050.0
2020-09-25 14:00:00,24.95,24.98,24.85,24.85,170000.0,24.95,24.98,24.85,24.85,170000.0
2020-09-25 14:10:00,24.9,24.94,24.86,24.92,128750.0,24.9,24.94,24.86,24.92,128750.0
2020-09-25 14:20:00,24.91,24.91,24.86,24.89,67500.0,24.91,24.91,24.86,24.89,67500.0
2020-09-25 14:30:00,24.89,24.93,24.89,24.89,60000.0,24.89,24.93,24.89,24.89,60000.0
2020-09-25 14:40:00,24.91,24.91,24.87,24.88,169600.0,24.91,24.91,24.87,24.88,169600.0
2020-09-25 14:50:00,24.88,24.92,24.88,24.92,458200.0,24.88,24.92,24.88,24.92,458200.0
2020-09-25 15:00:00,24.92,25.04,24.92,25.04,135000.0,24.92,25.04,24.92,25.04,135000.0
2020-09-25 15:10:00,25.03,25.04,24.98,25.03,226050.0,25.03,25.04,24.98,25.03,226050.0
2020-09-25 15:20:00,25.03,25.07,25.01,25.07,255000.0,25.03,25.07,25.01,25.07,255000.0
2020-09-25 15:30:00,25.07,25.07,24.91,24.91,193650.0,25.07,25.07,24.91,24.91,193650.0
2020-09-25 15:40:00,24.94,24.96,24.91,24.96,125150.0,24.94,24.96,24.91,24.96,125150.0
2020-09-25 15:50:00,24.94,24.94,24.85,24.89,606800.0,24.94,24.94,24.85,24.89,606800.0
2020-09-28 09:30:00,25.26,25.5,25.1,25.47,726450.0,25.26,25.5,25.1,25.47,726450.0
2020-09-28 09:40:00,25.47,25.47,25.14,25.14,85300.0,25.47,25.47,25.14,25.14,85300.0
2020-09-28 09:50:00,25.12,25.2,24.99,25.16,180000.0,25.12,25.2,24.99,25.16,180000.0
2020-09-28 10:00:00,25.16,25.29,25.16,25.22,166450.0,25.16,25.29,25.16,25.22,166450.0
2020-09-28 10:10:00,25.19,25.28,25.18,25.28,67500.0,25.19,25.28,25.18,25.28,67500.0
2020-09-28 10:20:00,25.3,25.3,25.22,25.22,99250.0,25.3,25.3,25.22,25.22,99250.0
2020-09-28 10:30:00,25.23,25.26,25.15,25.15,50050.0,25.23,25.26,25.15,25.15,50050.0
2020-09-28 10:40:00,25.16,25.16,25.06,25.07,144600.0,25.16,25.16,25.06,25.07,144600.0
2020-09-28 10:50:00,25.06,25.06,24.94,24.96,179500.0,25.06,25.06,24.94,24.96,179500.0
2020-09-28 11:00:00,24.93,24.97,24.87,24.97,116300.0,24.93,24.97,24.87,24.97,116300.0
2020-09-28 11:10:00,24.98,24.98,24.9,24.9,50400.0,24.98,24.98,24.9,24.9,50400.0
2020-09-28 11:20:00,24.92,24.95,24.91,24.91,37000.0,24.92,24.95,24.91,24.91,37000.0
2020-09-28 11:30:00,24.94,25.12,24.92,25.04,178200.0,24.94,25.12,24.92,25.04,178200.0
2020-09-28 11:40:00,25.13,25.15,25.05,25.12,115800.0,25.13,25.15,25.05,25.12,115800.0
2020-09-28 11:50:00,25.11,25.16,25.09,25.13,119750.0,25.11,25.16,25.09,25.13,119750.0
2020-09-28 12:00:00,25.09,25.09,25.05,25.05,45600.0,25.09,25.09,25.05,25.05,45600.0
2020-09-28 12:10:00,25.04,25.05,24.98,25.04,60000.0,25.04,25.05,24.98,25.04,60000.0
2020-09-28 12:20:00,25.04,25.04,25.03,25.03,10000.0,25.04,25.04,25.03,25.03,10000.0
2020-09-28 12:30:00,25.06,25.12,25.06,25.12,81400.0,25.06,25.12,25.06,25.12,81400.0
2020-09-28 12:40:00,25.16,25.23,25.16,25.18,30000.0,25.16,25.23,25.16,25.18,30000.0
2020-09-28 12:50:00,25.2,25.22,25.2,25.21,55000.0,25.2,25.22,25.2,25.21,55000.0
2020-09-28 13:00:00,25.21,25.21,25.11,25.13,70050.0,25.21,25.21,25.11,25.13,70050.0
2020-09-28 13:10:00,25.13,25.15,25.13,25.15,15000.0,25.13,25.15,25.13,25.15,15000.0
2020-09-28 13:20:00,25.17,25.2,25.17,25.2,50000.0,25.17,25.2,25.17,25.2,50000.0
2020-09-28 13:30:00,25.21,25.23,25.21,25.21,56250.0,25.21,25.23,25.21,25.21,56250.0
2020-09-28 13:40:00,25.24,25.24,25.17,25.18,35000.0,25.24,25.24,25.17,25.18,35000.0
2020-09-28 13:50:00,25.18,25.19,25.18,25.19,10000.0,25.18,25.19,25.18,25.19,10000.0
2020-09-28 14:00:00,25.22,25.22,25.19,25.21,25000.0,25.22,25.22,25.19,25.21,25000.0
2020-09-28 14:10:00,25.24,25.27,25.24,25.24,25000.0,25.24,25.27,25.24,25.24,25000.0
2020-09-28 14:20:00,25.24,25.24,25.22,25.23,27650.0,25.24,25.24,25.22,25.23,27650.0
2020-09-28 14:30:00,25.26,25.26,25.26,25.26,33400.0,25.26,25.26,25.26,25.26,33400.0
2020-09-28 14:40:00,25.26,25.26,25.26,25.26,0.0,25.26,25.26,25.26,25.26,0.0
2020-09-28 14:50:00,25.27,25.31,25.27,25.28,70000.0,25.27,25.31,25.27,25.28,70000.0
2020-09-28 15:00:00,25.26,25.3,25.26,25.29,87000.0,25.26,25.3,25.26,25.29,87000.0
2020-09-28 15:10:00,25.26,25.33,25.26,25.3,56250.0,25.26,25.33,25.26,25.3,56250.0
2020-09-28 15:20:00,25.3,25.32,25.3,25.32,16400.0,25.3,25.32,25.3,25.32,16400.0
2020-09-28 15:30:00,25.33,25.33,25.25,25.28,93450.0,25.33,25.33,25.25,25.28,93450.0
2020-09-28 15:40:00,25.27,25.35,25.27,25.28,78700.0,25.27,25.35,25.27,25.28,78700.0
2020-09-28 15:50:00,25.26,25.3,25.25,25.29,307600.0,25.26,25.3,25.25,25.29,307600.0
2020-09-29 09:30:00,25.27,25.31,25.22,25.22,177450.0,25.27,25.31,25.22,25.22,177450.0
2020-09-29 09:40:00,25.2,25.2,25.0,25.07,104550.0,25.2,25.2,25.0,25.07,104550.0
2020-09-29 09:50:00,25.11,25.12,24.98,25.05,122250.0,25.11,25.12,24.98,25.05,122250.0
2020-09-29 10:00:00,25.11,25.13,25.07,25.12,45000.0,25.11,25.13,25.07,25.12,45000.0
2020-09-29 10:10:00,25.07,25.07,25.03,25.06,35000.0,25.07,25.07,25.03,25.06,35000.0
2020-09-29 10:20:00,25.06,25.11,25.04,25.04,105350.0,25.06,25.11,25.04,25.04,105350.0
2020-09-29 10:30:00,25.06,25.06,24.91,24.96,198150.0,25.06,25.06,24.91,24.96,198150.0
2020-09-29 10:40:00,24.96,25.04,24.9,24.99,170000.0,24.96,25.04,24.9,24.99,170000.0
2020-09-29 10:50:00,24.95,25.03,24.93,25.01,80000.0,24.95,25.03,24.93,25.01,80000.0
2020-09-29 11:00:00,24.98,25.06,24.98,25.05,98150.0,24.98,25.06,24.98,25.05,98150.0
2020-09-29 11:10:00,25.07,25.07,25.06,25.07,50000.0,25.07,25.07,25.06,25.07,50000.0
2020-09-29 11:20:00,25.12,25.2,25.12,25.13,170400.0,25.12,25.2,25.12,25.13,170400.0
2020-09-29 11:30:00,25.15,25.16,25.1,25.16,20100.0,25.15,25.16,25.1,25.16,20100.0
2020-09-29 11:40:00,25.17,25.19,25.16,25.19,47600.0,25.17,25.19,25.16,25.19,47600.0
2020-09-29 11:50:00,25.19,25.22,25.17,25.19,40000.0,25.19,25.22,25.17,25.19,40000.0
2020-09-29 12:00:00,25.2,25.21,25.16,25.16,76500.0,25.2,25.21,25.16,25.16,76500.0
2020-09-29 12:10:00,25.17,25.24,25.16,25.24,239000.0,25.17,25.24,25.16,25.24,239000.0
2020-09-29 12:20:00,25.18,25.22,25.18,25.22,25000.0,25.18,25.22,25.18,25.22,25000.0
2020-09-29 12:30:00,25.22,25.24,25.19,25.24,59250.0,25.22,25.24,25.19,25.24,59250.0
2020-09-29 12:40:00,25.25,25.27,25.25,25.27,12500.0,25.25,25.27,25.25,25.27,12500.0
2020-09-29 12:50:00,25.27,25.3,25.26,25.29,20000.0,25.27,25.3,25.26,25.29,20000.0
2020-09-29 13:00:00,25.27,25.29,25.26,25.26,75000.0,25.27,25.29,25.26,25.26,75000.0
2020-09-29 13:10:00,25.24,25.25,25.23,25.25,25000.0,25.24,25.25,25.23,25.25,25000.0
2020-09-29 13:20:00,25.26,25.26,25.23,25.23,47500.0,25.26,25.26,25.23,25.23,47500.0
2020-09-29 13:30:00,25.26,25.27,25.26,25.27,15000.0,25.26,25.27,25.26,25.27,15000.0
2020-09-29 13:40:00,25.28,25.32,25.23,25.26,170200.0,25.28,25.32,25.23,25.26,170200.0
2020-09-29 13:50:00,25.26,25.32,25.26,25.32,35000.0,25.26,25.32,25.26,25.32,35000.0
2020-09-29 14:00:00,25.3,25.3,25.28,25.3,53250.0,25.3,25.3,25.28,25.3,53250.0
2020-09-29 14:10:00,25.29,25.29,25.29,25.29,5000.0,25.29,25.29,25.29,25.29,5000.0
2020-09-29 14:20:00,25.28,25.29,25.27,25.29,58800.0,25.28,25.29,25.27,25.29,58800.0
2020-09-29 14:30:00,25.3,25.31,25.29,25.29,42500.0,25.3,25.31,25.29,25.29,42500.0
2020-09-29 14:40:00,25.28,25.33,25.28,25.33,35000.0,25.28,25.33,25.28,25.33,35000.0
2020-09-29 14:50:00,25.33,25.33,25.3,25.3,30000.0,25.33,25.33,25.3,25.3,30000.0
2020-09-29 15:00:00,25.29,25.3,25.28,25.28,26350.0,25.29,25.3,25.28,25.28,26350.0
2020-09-29 15:10:00,25.27,25.27,25.26,25.26,15000.0,25.27,25.27,25.26,25.26,15000.0
2020-09-29 15:20:00,25.3,25.3,25.24,25.25,140400.0,25.3,25.3,25.24,25.25,140400.0
2020-09-29 15:30:00,25.27,25.27,25.21,25.21,95900.0,25.27,25.27,25.21,25.21,95900.0
2020-09-29 15:40:00,25.23,25.28,25.23,25.28,76200.0,25.23,25.28,25.23,25.28,76200.0
2020-09-29 15:50:00,25.28,25.3,25.23,25.26,503800.0,25.28,25.3,25.23,25.26,503800.0
2020-09-30 09:30:00,25.24,25.32,25.14,25.23,272950.0,25.24,25.32,25.14,25.23,272950.0
2020-09-30 09:40:00,25.26,25.4,25.26,25.4,154500.0,25.26,25.4,25.26,25.4,154500.0
2020-09-30 09:50:00,25.36,25.44,25.36,25.38,171000.0,25.36,25.44,25.36,25.38,171000.0
2020-09-30 10:00:00,25.42,25.42,25.32,25.37,35000.0,25.42,25.42,25.32,25.37,35000.0
2020-09-30 10:10:00,25.33,25.36,25.25,25.33,40000.0,25.33,25.36,25.25,25.33,40000.0
2020-09-30 10:20:00,25.34,25.35,25.31,25.33,70000.0,25.34,25.35,25.31,25.33,70000.0
2020-09-30 10:30:00,25.32,25.42,25.32,25.38,70100.0,25.32,25.42,25.32,25.38,70100.0
2020-09-30 10:40:00,25.41,25.41,25.35,25.35,51250.0,25.41,25.41,25.35,25.35,51250.0
2020-09-30 10:50:00,25.3,25.3,25.27,25.27,15000.0,25.3,25.3,25.27,25.27,15000.0
2020-09-30 11:00:00,25.23,25.27,25.21,25.26,65450.0,25.23,25.27,25.21,25.26,65450.0
2020-09-30 11:10:00,25.28,25.34,25.28,25.33,63550.0,25.28,25.34,25.28,25.33,63550.0
2020-09-30 11:20:00,25.35,25.35,25.31,25.32,33100.0,25.35,25.35,25.31,25.32,33100.0
2020-09-30 11:30:00,25.38,25.43,25.35,25.35,94500.0,25.38,25.43,25.35,25.35,94500.0
2020-09-30 11:40:00,25.32,25.38,25.32,25.38,45150.0,25.32,25.38,25.32,25.38,45150.0
2020-09-30 11:50:00,25.36,25.36,25.27,25.3,55000.0,25.36,25.36,25.27,25.3,55000.0
2020-09-30 12:00:00,25.3,25.3,25.29,25.29,20000.0,25.3,25.3,25.29,25.29,20000.0
2020-09-30 12:10:00,25.26,25.26,25.22,25.26,98950.0,25.26,25.26,25.22,25.26,98950.0
2020-09-30 12:20:00,25.29,25.29,25.2,25.2,95150.0,25.29,25.29,25.2,25.2,95150.0
2020-09-30 12:30:00,25.18,25.2,25.17,25.2,85000.0,25.18,25.2,25.17,25.2,85000.0
2020-09-30 12:40:00,25.17,25.17,25.09,25.13,59350.0,25.17,25.17,25.09,25.13,59350.0
2020-09-30 12:50:00,25.17,25.19,25.06,25.07,75100.0,25.17,25.19,25.06,25.07,75100.0
2020-09-30 13:00:00,25.13,25.13,25.0,25.03,46450.0,25.13,25.13,25.0,25.03,46450.0
2020-09-30 13:10:00,25.02,25.06,25.02,25.05,71850.0,25.02,25.06,25.02,25.05,71850.0
2020-09-30 13:20:00,25.04,25.09,25.04,25.05,40000.0,25.04,25.09,25.04,25.05,40000.0
2020-09-30 13:30:00,25.06,25.09,25.03,25.03,80000.0,25.06,25.09,25.03,25.03,80000.0
2020-09-30 13:40:00,25.03,25.05,25.03,25.05,35000.0,25.03,25.05,25.03,25.05,35000.0
2020-09-30 13:50:00,25.06,25.06,25.02,25.02,19250.0,25.06,25.06,25.02,25.02,19250.0
2020-09-30 14:00:00,25.08,25.08,25.06,25.07,78600.0,25.08,25.08,25.06,25.07,78600.0
2020-09-30 14:10:00,25.04,25.04,24.92,24.99,98500.0,25.04,25.04,24.92,24.99,98500.0
2020-09-30 14:20:00,24.98,25.04,24.86,24.95,208850.0,24.98,25.04,24.86,24.95,208850.0
2020-09-30 14:30:00,24.89,24.97,24.86,24.91,194050.0,24.89,24.97,24.86,24.91,194050.0
2020-09-30 14:40:00,24.9,24.96,24.74,24.79,283250.0,24.9,24.96,24.74,24.79,283250.0
2020-09-30 14:50:00,24.77,24.95,24.77,24.91,129050.0,24.77,24.95,24.77,24.91,129050.0
2020-09-30 15:00:00,24.97,24.97,24.9,24.9,125400.0,24.97,24.97,24.9,24.9,125400.0
2020-09-30 15:10:00,24.79,24.79,24.72,24.74,145000.0,24.79,24.79,24.72,24.74,145000.0
2020-09-30 15:20:00,24.7,24.81,24.69,24.79,240900.0,24.7,24.81,24.69,24.79,240900.0
2020-09-30 15:30:00,24.77,24.86,24.76,24.84,195800.0,24.77,24.86,24.76,24.84,195800.0
2020-09-30 15:40:00,24.78,24.87,24.77,24.85,244600.0,24.78,24.87,24.77,24.85,244600.0
2020-09-30 15:50:00,24.86,24.89,24.83,24.83,992600.0,24.86,24.89,24.83,24.83,992600.0
2020-10-01 09:30:00,25.11,25.24,25.01,25.18,378300.0,25.11,25.24,25.01,25.18,378300.0
2020-10-01 09:40:00,25.14,25.3,25.01,25.18,317400.0,25.14,25.3,25.01,25.18,317400.0
2020-10-01 09:50:00,25.07,25.24,25.05,25.19,145550.0,25.07,25.24,25.05,25.19,145550.0
2020-10-01 10:00:00,25.08,25.18,25.08,25.1,170700.0,25.08,25.18,25.08,25.1,170700.0
2020-10-01 10:10:00,25.12,25.13,24.99,25.1,140050.0,25.12,25.13,24.99,25.1,140050.0
2020-10-01 10:20:00,25.12,25.19,25.07,25.13,145800.0,25.12,25.19,25.07,25.13,145800.0
2020-10-01 10:30:00,25.17,25.28,25.17,25.27,69700.0,25.17,25.28,25.17,25.27,69700.0
2020-10-01 10:40:00,25.27,25.27,25.1,25.1,110750.0,25.27,25.27,25.1,25.1,110750.0
2020-10-01 10:50:00,25.09,25.13,25.06,25.13,75550.0,25.09,25.13,25.06,25.13,75550.0
2020-10-01 11:00:00,25.16,25.18,25.12,25.12,30000.0,25.16,25.18,25.12,25.12,30000.0
2020-10-01 11:10:00,25.09,25.17,25.05,25.16,70000.0,25.09,25.17,25.05,25.16,70000.0
2020-10-01 11:20:00,25.13,25.16,25.12,25.14,50100.0,25.13,25.16,25.12,25.14,50100.0
2020-10-01 11:30:00,25.22,25.22,25.15,25.15,110000.0,25.22,25.22,25.15,25.15,110000.0
2020-10-01 11:40:00,25.16,25.16,25.06,25.06,95000.0,25.16,25.16,25.06,25.06,95000.0
2020-10-01 11:50:00,25.06,25.09,25.03,25.09,125800.0,25.06,25.09,25.03,25.09,125800.0
2020-10-01 12:00:00,25.07,25.07,24.99,24.99,102500.0,25.07,25.07,24.99,24.99,102500.0
2020-10-01 12:10:00,24.98,25.02,24.93,25.0,113200.0,24.98,25.02,24.93,25.0,113200.0
2020-10-01 12:20:00,25.02,25.07,24.99,25.0,97000.0,25.02,25.07,24.99,25.0,97000.0
2020-10-01 12:30:00,24.98,25.05,24.98,25.05,95050.0,24.98,25.05,24.98,25.05,95050.0
2020-10-01 12:40:00,25.02,25.06,24.99,25.03,71100.0,25.02,25.06,24.99,25.03,71100.0
2020-10-01 12:50:00,25.04,25.08,25.03,25.03,92250.0,25.04,25.08,25.03,25.03,92250.0
2020-10-01 13:00:00,25.07,25.07,24.99,25.04,97900.0,25.07,25.07,24.99,25.04,97900.0
2020-10-01 13:10:00,25.0,25.04,24.9,24.91,131500.0,25.0,25.04,24.9,24.91,131500.0
2020-10-01 13:20:00,24.9,24.9,24.87,24.87,55950.0,24.9,24.9,24.87,24.87,55950.0
2020-10-01 13:30:00,24.84,24.89,24.84,24.85,59100.0,24.84,24.89,24.84,24.85,59100.0
2020-10-01 13:40:00,24.88,24.88,24.82,24.84,86000.0,24.88,24.88,24.82,24.84,86000.0
2020-10-01 13:50:00,24.82,24.89,24.8,24.8,165750.0,24.82,24.89,24.8,24.8,165750.0
2020-10-01 14:00:00,24.78,24.83,24.69,24.69,343700.0,24.78,24.83,24.69,24.69,343700.0
2020-10-01 14:10:00,24.74,24.74,24.64,24.68,161550.0,24.74,24.74,24.64,24.68,161550.0
2020-10-01 14:20:00,24.71,24.72,24.64,24.72,90000.0,24.71,24.72,24.64,24.72,90000.0
2020-10-01 14:30:00,24.68,24.72,24.67,24.7,150000.0,24.68,24.72,24.67,24.7,150000.0
2020-10-01 14:40:00,24.7,24.71,24.67,24.68,29500.0,24.7,24.71,24.67,24.68,29500.0
2020-10-01 14:50:00,24.72,24.8,24.7,24.8,288050.0,24.72,24.8,24.7,24.8,288050.0
2020-10-01 15:00:00,24.83,24.87,24.82,24.86,155000.0,24.83,24.87,24.82,24.86,155000.0
2020-10-01 15:10:00,24.85,24.86,24.78,24.81,135000.0,24.85,24.86,24.78,24.81,135000.0
2020-10-01 15:20:00,24.78,24.78,24.62,24.66,361000.0,24.78,24.78,24.62,24.66,361000.0
2020-10-01 15:30:00,24.68,24.7,24.64,24.67,477650.0,24.68,24.7,24.64,24.67,477650.0
2020-10-01 15:40:00,24.67,24.67,24.62,24.63,297100.0,24.67,24.67,24.62,24.63,297100.0
2020-10-01 15:50:00,24.66,24.76,24.64,24.74,1177150.0,24.66,24.76,24.64,24.74,1177150.0
2020-10-02 09:30:00,24.29,24.62,24.28,24.62,305800.0,24.29,24.62,24.28,24.62,305800.0
2020-10-02 09:40:00,24.61,24.76,24.56,24.76,158250.0,24.61,24.76,24.56,24.76,158250.0
2020-10-02 09:50:00,24.63,24.73,24.58,24.69,125000.0,24.63,24.73,24.58,24.69,125000.0
2020-10-02 10:00:00,24.7,24.82,24.7,24.8,58850.0,24.7,24.82,24.7,24.8,58850.0
2020-10-02 10:10:00,24.82,24.85,24.76,24.79,132400.0,24.82,24.85,24.76,24.79,132400.0
2020-10-02 10:20:00,24.78,24.82,24.75,24.82,161950.0,24.78,24.82,24.75,24.82,161950.0
2020-10-02 10:30:00,24.78,24.78,24.74,24.74,28650.0,24.78,24.78,24.74,24.74,28650.0
2020-10-02 10:40:00,24.72,24.72,24.64,24.7,83800.0,24.72,24.72,24.64,24.7,83800.0
2020-10-02 10:50:00,24.74,24.84,24.73,24.84,35000.0,24.74,24.84,24.73,24.84,35000.0
2020-10-02 11:00:00,24.81,24.91,24.79,24.91,201950.0,24.81,24.91,24.79,24.91,201950.0
2020-10-02 11:10:00,24.96,25.13,24.96,25.12,112400.0,24.96,25.13,24.96,25.12,112400.0
2020-10-02 11:20:00,25.05,25.08,25.02,25.04,60950.0,25.05,25.08,25.02,25.04,60950.0
2020-10-02 11:30:00,25.02,25.02,24.82,24.82,124650.0,25.02,25.02,24.82,24.82,124650.0
2020-10-02 11:40:00,24.85,24.85,24.75,24.8,496550.0,24.85,24.85,24.75,24.8,496550.0
2020-10-02 11:50:00,24.79,24.8,24.61,24.66,194150.0,24.79,24.8,24.61,24.66,194150.0
2020-10-02 12:00:00,24.63,24.72,24.56,24.7,390250.0,24.63,24.72,24.56,24.7,390250.0
2020-10-02 12:10:00,24.73,24.9,24.73,24.89,237900.0,24.73,24.9,24.73,24.89,237900.0
2020-10-02 12:20:00,24.89,24.93,24.84,24.92,262000.0,24.89,24.93,24.84,24.92,262000.0
2020-10-02 12:30:00,24.97,25.02,24.91,24.91,139200.0,24.97,25.02,24.91,24.91,139200.0
2020-10-02 12:40:00,24.96,24.99,24.92,24.99,97450.0,24.96,24.99,24.92,24.99,97450.0
2020-10-02 12:50:00,24.97,25.07,24.97,25.04,105100.0,24.97,25.07,24.97,25.04,105100.0
2020-10-02 13:00:00,24.99,25.03,24.92,24.97,127500.0,24.99,25.03,24.92,24.97,127500.0
2020-10-02 13:10:00,24.98,25.04,24.96,25.04,55000.0,24.98,25.04,24.96,25.04,55000.0
2020-10-02 13:20:00,25.11,25.31,25.09,25.2,324850.0,25.11,25.31,25.09,25.2,324850.0
2020-10-02 13:30:00,25.17,25.19,25.09,25.13,55000.0,25.17,25.19,25.09,25.13,55000.0
2020-10-02 13:40:00,25.11,25.12,24.98,25.02,85000.0,25.11,25.12,24.98,25.02,85000.0
2020-10-02 13:50:00,24.95,25.0,24.95,24.98,43100.0,24.95,25.0,24.95,24.98,43100.0
2020-10-02 14:00:00,25.02,25.16,25.01,25.15,196800.0,25.02,25.16,25.01,25.15,196800.0
2020-10-02 14:10:00,25.16,25.16,25.03,25.06,100000.0,25.16,25.16,25.03,25.06,100000.0
2020-10-02 14:20:00,25.08,25.1,25.06,25.1,20000.0,25.08,25.1,25.06,25.1,20000.0
2020-10-02 14:30:00,25.1,25.1,25.03,25.04,70000.0,25.1,25.1,25.03,25.04,70000.0
2020-10-02 14:40:00,25.02,25.1,25.01,25.01,93750.0,25.02,25.1,25.01,25.01,93750.0
2020-10-02 14:50:00,25.01,25.1,25.01,25.02,91600.0,25.01,25.1,25.01,25.02,91600.0
2020-10-02 15:00:00,25.01,25.05,25.01,25.05,50000.0,25.01,25.05,25.01,25.05,50000.0
2020-10-02 15:10:00,25.08,25.1,24.96,24.98,145250.0,25.08,25.1,24.96,24.98,145250.0
2020-10-02 15:20:00,25.02,25.03,24.97,25.02,146850.0,25.02,25.03,24.97,25.02,146850.0
2020-10-02 15:30:00,25.04,25.12,25.04,25.12,143350.0,25.04,25.12,25.04,25.12,143350.0
2020-10-02 15:40:00,25.1,25.14,25.08,25.13,203350.0,25.1,25.14,25.08,25.13,203350.0
2020-10-02 15:50:00,25.13,25.16,25.08,25.1,568500.0,25.13,25.16,25.08,25.1,568500.0
2020-10-05 09:30:00,25.16,25.26,25.12,25.12,224600.0,25.16,25.26,25.12,25.12,224600.0
2020-10-05 09:40:00,25.13,25.19,25.04,25.07,101800.0,25.13,25.19,25.04,25.07,101800.0
2020-10-05 09:50:00,25.09,25.09,24.84,24.88,162500.0,25.09,25.09,24.84,24.88,162500.0
2020-10-05 10:00:00,24.9,25.0,24.87,24.95,155000.0,24.9,25.0,24.87,24.95,155000.0
2020-10-05 10:10:00,24.92,24.95,24.88,24.91,88750.0,24.92,24.95,24.88,24.91,88750.0
2020-10-05 10:20:00,24.89,24.95,24.88,24.9,171950.0,24.89,24.95,24.88,24.9,171950.0
2020-10-05 10:30:00,24.95,25.15,24.95,25.11,85650.0,24.95,25.15,24.95,25.11,85650.0
2020-10-05 10:40:00,25.1,25.2,25.08,25.2,86550.0,25.1,25.2,25.08,25.2,86550.0
2020-10-05 10:50:00,25.17,25.18,25.11,25.18,116050.0,25.17,25.18,25.11,25.18,116050.0
2020-10-05 11:00:00,25.16,25.2,25.12,25.12,62500.0,25.16,25.2,25.12,25.12,62500.0
2020-10-05 11:10:00,25.1,25.16,25.05,25.15,106250.0,25.1,25.16,25.05,25.15,106250.0
2020-10-05 11:20:00,25.15,25.15,25.1,25.12,145400.0,25.15,25.15,25.1,25.12,145400.0
2020-10-05 11:30:00,25.14,25.14,25.09,25.1,90000.0,25.14,25.14,25.09,25.1,90000.0
2020-10-05 11:40:00,25.08,25.08,25.06,25.06,10000.0,25.08,25.08,25.06,25.06,10000.0
2020-10-05 11:50:00,25.06,25.08,25.04,25.06,65700.0,25.06,25.08,25.04,25.06,65700.0
2020-10-05 12:00:00,25.12,25.16,25.06,25.16,82450.0,25.12,25.16,25.06,25.16,82450.0
2020-10-05 12:10:00,25.18,25.24,25.18,25.24,97700.0,25.18,25.24,25.18,25.24,97700.0
2020-10-05 12:20:00,25.25,25.26,25.23,25.26,27500.0,25.25,25.26,25.23,25.26,27500.0
2020-10-05 12:30:00,25.23,25.26,25.23,25.26,30000.0,25.23,25.26,25.23,25.26,30000.0
2020-10-05 12:40:00,25.28,25.28,25.2,25.2,45800.0,25.28,25.28,25.2,25.2,45800.0
2020-10-05 12:50:00,25.22,25.24,25.16,25.16,45000.0,25.22,25.24,25.16,25.16,45000.0
2020-10-05 13:00:00,25.16,25.16,25.16,25.16,0.0,25.16,25.16,25.16,25.16,0.0
2020-10-05 13:10:00,25.15,25.15,25.1,25.1,35100.0,25.15,25.15,25.1,25.1,35100.0
2020-10-05 13:20:00,25.08,25.1,25.08,25.08,35000.0,25.08,25.1,25.08,25.08,35000.0
2020-10-05 13:30:00,25.07,25.08,25.06,25.06,65000.0,25.07,25.08,25.06,25.06,65000.0
2020-10-05 13:40:00,25.05,25.06,25.04,25.04,30000.0,25.05,25.06,25.04,25.04,30000.0
2020-10-05 13:50:00,25.03,25.04,24.96,25.04,55150.0,25.03,25.04,24.96,25.04,55150.0
2020-10-05 14:00:00,25.03,25.05,25.0,25.04,90000.0,25.03,25.05,25.0,25.04,90000.0
2020-10-05 14:10:00,25.09,25.09,25.02,25.02,15000.0,25.09,25.09,25.02,25.02,15000.0
2020-10-05 14:20:00,25.05,25.05,25.02,25.03,25000.0,25.05,25.05,25.02,25.03,25000.0
2020-10-05 14:30:00,25.0,25.09,25.0,25.09,45000.0,25.0,25.09,25.0,25.09,45000.0
2020-10-05 14:40:00,25.09,25.09,25.06,25.06,20000.0,25.09,25.09,25.06,25.06,20000.0
2020-10-05 14:50:00,25.07,25.07,25.01,25.04,40200.0,25.07,25.07,25.01,25.04,40200.0
2020-10-05 15:00:00,25.09,25.11,25.07,25.07,41550.0,25.09,25.11,25.07,25.07,41550.0
2020-10-05 15:10:00,25.12,25.13,25.11,25.13,15000.0,25.12,25.13,25.11,25.13,15000.0
2020-10-05 15:20:00,25.12,25.12,25.09,25.1,30000.0,25.12,25.12,25.09,25.1,30000.0
2020-10-05 15:30:00,25.08,25.16,25.07,25.15,98500.0,25.08,25.16,25.07,25.15,98500.0
2020-10-05 15:40:00,25.15,25.17,25.07,25.07,263300.0,25.15,25.17,25.07,25.07,263300.0
2020-10-05 15:50:00,25.05,25.1,24.96,25.04,757650.0,25.05,25.1,24.96,25.04,757650.0
2020-10-06 09:30:00,25.05,25.09,25.0,25.0,253000.0,25.05,25.09,25.0,25.0,253000.0
2020-10-06 09:40:00,25.0,25.14,24.96,25.14,208150.0,25.0,25.14,24.96,25.14,208150.0
2020-10-06 09:50:00,25.12,25.46,25.12,25.43,284100.0,25.12,25.46,25.12,25.43,284100.0
2020-10-06 10:00:00,25.45,25.83,25.41,25.75,1483600.0,25.45,25.83,25.41,25.75,1483600.0
2020-10-06 10:10:00,25.76,25.76,25.56,25.56,486450.0,25.76,25.76,25.56,25.56,486450.0
2020-10-06 10:20:00,25.59,25.65,25.52,25.59,294500.0,25.59,25.65,25.52,25.59,294500.0
2020-10-06 10:30:00,25.59,25.62,25.52,25.52,185100.0,25.59,25.62,25.52,25.52,185100.0
2020-10-06 10:40:00,25.53,25.58,25.46,25.55,327200.0,25.53,25.58,25.46,25.55,327200.0
2020-10-06 10:50:00,25.57,25.6,25.57,25.59,85900.0,25.57,25.6,25.57,25.59,85900.0
2020-10-06 11:00:00,25.57,25.65,25.56,25.58,156550.0,25.57,25.65,25.56,25.58,156550.0
2020-10-06 11:10:00,25.58,25.63,25.55,25.55,145100.0,25.58,25.63,25.55,25.55,145100.0
2020-10-06 11:20:00,25.52,25.52,25.36,25.45,169200.0,25.52,25.52,25.36,25.45,169200.0
2020-10-06 11:30:00,25.42,25.56,25.4,25.56,66900.0,25.42,25.56,25.4,25.56,66900.0
2020-10-06 11:40:00,25.56,25.62,25.54,25.58,81800.0,25.56,25.62,25.54,25.58,81800.0
2020-10-06 11:50:00,25.57,25.61,25.54,25.61,94650.0,25.57,25.61,25.54,25.61,94650.0
2020-10-06 12:00:00,25.62,25.8,25.62,25.71,268850.0,25.62,25.8,25.62,25.71,268850.0
2020-10-06 12:10:00,25.72,25.72,25.65,25.66,114350.0,25.72,25.72,25.65,25.66,114350.0
2020-10-06 12:20:00,25.68,25.81,25.68,25.76,217150.0,25.68,25.81,25.68,25.76,217150.0
2020-10-06 12:30:00,25.73,25.73,25.68,25.7,47500.0,25.73,25.73,25.68,25.7,47500.0
2020-10-06 12:40:00,25.71,25.73,25.71,25.71,34000.0,25.71,25.73,25.71,25.71,34000.0
2020-10-06 12:50:00,25.71,25.73,25.69,25.71,92050.0,25.71,25.73,25.69,25.71,92050.0
2020-10-06 13:00:00,25.73,25.74,25.71,25.74,77500.0,25.73,25.74,25.71,25.74,77500.0
2020-10-06 13:10:00,25.77,25.77,25.72,25.74,115750.0,25.77,25.77,25.72,25.74,115750.0
2020-10-06 13:20:00,25.72,25.76,25.72,25.73,79150.0,25.72,25.76,25.72,25.73,79150.0
2020-10-06 13:30:00,25.73,25.74,25.69,25.69,145400.0,25.73,25.74,25.69,25.69,145400.0
2020-10-06 13:40:00,25.7,25.7,25.66,25.66,51350.0,25.7,25.7,25.66,25.66,51350.0
2020-10-06 13:50:00,25.67,25.67,25.67,25.67,20000.0,25.67,25.67,25.67,25.67,20000.0
2020-10-06 14:00:00,25.68,25.75,25.68,25.74,215250.0,25.68,25.75,25.68,25.74,215250.0
2020-10-06 14:10:00,25.73,25.83,25.71,25.83,394850.0,25.73,25.83,25.71,25.83,394850.0
2020-10-06 14:20:00,25.81,25.84,25.71,25.72,205750.0,25.81,25.84,25.71,25.72,205750.0
2020-10-06 14:30:00,25.73,25.75,25.71,25.74,95000.0,25.73,25.75,25.71,25.74,95000.0
2020-10-06 14:40:00,25.76,25.84,25.7,25.7,253100.0,25.76,25.84,25.7,25.7,253100.0
2020-10-06 14:50:00,25.66,25.67,25.26,25.42,467900.0,25.66,25.67,25.26,25.42,467900.0
2020-10-06 15:00:00,25.4,25.4,25.2,25.2,92350.0,25.4,25.4,25.2,25.2,92350.0
2020-10-06 15:10:00,25.26,25.35,25.24,25.24,170050.0,25.26,25.35,25.24,25.24,170050.0
2020-10-06 15:20:00,25.27,25.33,25.15,25.33,495500.0,25.27,25.33,25.15,25.33,495500.0
2020-10-06 15:30:00,25.33,25.42,25.29,25.3,529800.0,25.33,25.42,25.29,25.3,529800.0
2020-10-06 15:40:00,25.3,25.3,25.1,25.1,981900.0,25.3,25.3,25.1,25.1,981900.0
2020-10-06 15:50:00,25.05,25.19,25.03,25.12,1031750.0,25.05,25.19,25.03,25.12,1031750.0
2020-10-07 09:30:00,25.45,25.56,25.36,25.45,407300.0,25.45,25.56,25.36,25.45,407300.0
2020-10-07 09:40:00,25.44,25.46,25.36,25.36,358200.0,25.44,25.46,25.36,25.36,358200.0
2020-10-07 09:50:00,25.36,25.42,25.33,25.4,61600.0,25.36,25.42,25.33,25.4,61600.0
2020-10-07 10:00:00,25.41,25.41,25.32,25.36,94000.0,25.41,25.41,25.32,25.36,94000.0
2020-10-07 10:10:00,25.34,25.43,25.34,25.43,44100.0,25.34,25.43,25.34,25.43,44100.0
2020-10-07 10:20:00,25.45,25.45,25.33,25.43,138000.0,25.45,25.45,25.33,25.43,138000.0
2020-10-07 10:30:00,25.44,25.44,25.39,25.43,43450.0,25.44,25.44,25.39,25.43,43450.0
2020-10-07 10:40:00,25.43,25.47,25.41,25.45,148800.0,25.43,25.47,25.41,25.45,148800.0
2020-10-07 10:50:00,25.49,25.55,25.49,25.53,153550.0,25.49,25.55,25.49,25.53,153550.0
2020-10-07 11:00:00,25.55,25.65,25.54,25.63,67150.0,25.55,25.65,25.54,25.63,67150.0
2020-10-07 11:10:00,25.67,25.76,25.65,25.74,101000.0,25.67,25.76,25.65,25.74,101000.0
2020-10-07 11:20:00,25.72,25.84,25.72,25.84,233050.0,25.72,25.84,25.72,25.84,233050.0
2020-10-07 11:30:00,25.87,25.91,25.84,25.84,197200.0,25.87,25.91,25.84,25.84,197200.0
2020-10-07 11:40:00,25.85,25.87,25.84,25.84,87600.0,25.85,25.87,25.84,25.84,87600.0
2020-10-07 11:50:00,25.86,25.88,25.83,25.85,74300.0,25.86,25.88,25.83,25.85,74300.0
2020-10-07 12:00:00,25.83,25.84,25.82,25.84,22300.0,25.83,25.84,25.82,25.84,22300.0
2020-10-07 12:10:00,25.83,25.84,25.82,25.82,50000.0,25.83,25.84,25.82,25.82,50000.0
2020-10-07 12:20:00,25.83,25.85,25.7,25.7,211950.0,25.83,25.85,25.7,25.7,211950.0
2020-10-07 12:30:00,25.7,25.78,25.7,25.78,55900.0,25.7,25.78,25.7,25.78,55900.0
2020-10-07 12:40:00,25.76,25.76,25.74,25.75,25000.0,25.76,25.76,25.74,25.75,25000.0
2020-10-07 12:50:00,25.73,25.73,25.7,25.71,45500.0,25.73,25.73,25.7,25.71,45500.0
2020-10-07 13:00:00,25.74,25.74,25.74,25.74,10000.0,25.74,25.74,25.74,25.74,10000.0
2020-10-07 13:10:00,25.76,25.76,25.76,25.76,10000.0,25.76,25.76,25.76,25.76,10000.0
2020-10-07 13:20:00,25.77,25.8,25.75,25.75,65950.0,25.77,25.8,25.75,25.75,65950.0
2020-10-07 13:30:00,25.75,25.75,25.75,25.75,5000.0,25.75,25.75,25.75,25.75,5000.0
2020-10-07 13:40:00,25.77,25.82,25.77,25.82,45000.0,25.77,25.82,25.77,25.82,45000.0
2020-10-07 13:50:00,25.8,25.81,25.79,25.81,77200.0,25.8,25.81,25.79,25.81,77200.0
2020-10-07 14:00:00,25.83,25.83,25.74,25.74,45000.0,25.83,25.83,25.74,25.74,45000.0
2020-10-07 14:10:00,25.78,25.78,25.76,25.77,30000.0,25.78,25.78,25.76,25.77,30000.0
2020-10-07 14:20:00,25.77,25.81,25.76,25.78,54850.0,25.77,25.81,25.76,25.78,54850.0
2020-10-07 14:30:00,25.79,25.8,25.76,25.8,66300.0,25.79,25.8,25.76,25.8,66300.0
2020-10-07 14:40:00,25.76,25.77,25.72,25.76,77500.0,25.76,25.77,25.72,25.76,77500.0
2020-10-07 14:50:00,25.76,25.77,25.75,25.75,26750.0,25.76,25.77,25.75,25.75,26750.0
2020-10-07 15:00:00,25.72,25.76,25.72,25.76,30000.0,25.72,25.76,25.72,25.76,30000.0
2020-10-07 15:10:00,25.76,25.77,25.73,25.75,65300.0,25.76,25.77,25.73,25.75,65300.0
2020-10-07 15:20:00,25.74,25.74,25.68,25.68,56500.0,25.74,25.74,25.68,25.68,56500.0
2020-10-07 15:30:00,25.72,25.74,25.67,25.68,143450.0,25.72,25.74,25.67,25.68,143450.0
2020-10-07 15:40:00,25.66,25.67,25.63,25.66,125000.0,25.66,25.67,25.63,25.66,125000.0
2020-10-07 15:50:00,25.69,25.71,25.51,25.6,652500.0,25.69,25.71,25.51,25.6,652500.0
2020-10-08 09:30:00,25.76,25.76,25.27,25.33,642600.0,25.76,25.76,25.27,25.33,642600.0
2020-10-08 09:40:00,25.34,25.46,25.34,25.45,141350.0,25.34,25.46,25.34,25.45,141350.0
2020-10-08 09:50:00,25.44,25.54,25.42,25.47,165450.0,25.44,25.54,25.42,25.47,165450.0
2020-10-08 10:00:00,25.47,25.5,25.41,25.46,108350.0,25.47,25.5,25.41,25.46,108350.0
2020-10-08 10:10:00,25.46,25.5,25.38,25.38,173150.0,25.46,25.5,25.38,25.38,173150.0
2020-10-08 10:20:00,25.38,25.41,25.28,25.33,250950.0,25.38,25.41,25.28,25.33,250950.0
2020-10-08 10:30:00,25.33,25.39,25.33,25.37,62750.0,25.33,25.39,25.33,25.37,62750.0
2020-10-08 10:40:00,25.32,25.33,25.29,25.3,97500.0,25.32,25.33,25.29,25.3,97500.0
2020-10-08 10:50:00,25.31,25.32,25.2,25.3,328600.0,25.31,25.32,25.2,25.3,328600.0
2020-10-08 11:00:00,25.35,25.42,25.35,25.42,55000.0,25.35,25.42,25.35,25.42,55000.0
2020-10-08 11:10:00,25.42,25.49,25.42,25.47,100000.0,25.42,25.49,25.42,25.47,100000.0
2020-10-08 11:20:00,25.48,25.5,25.44,25.44,191950.0,25.48,25.5,25.44,25.44,191950.0
2020-10-08 11:30:00,25.47,25.5,25.43,25.48,175500.0,25.47,25.5,25.43,25.48,175500.0
2020-10-08 11:40:00,25.47,25.57,25.47,25.55,104500.0,25.47,25.57,25.47,25.55,104500.0
2020-10-08 11:50:00,25.54,25.59,25.52,25.59,35000.0,25.54,25.59,25.52,25.59,35000.0
2020-10-08 12:00:00,25.55,25.64,25.51,25.61,139450.0,25.55,25.64,25.51,25.61,139450.0
2020-10-08 12:10:00,25.61,25.62,25.59,25.59,53400.0,25.61,25.62,25.59,25.59,53400.0
2020-10-08 12:20:00,25.58,25.63,25.58,25.61,55300.0,25.58,25.63,25.58,25.61,55300.0
2020-10-08 12:30:00,25.64,25.68,25.63,25.68,88900.0,25.64,25.68,25.63,25.68,88900.0
2020-10-08 12:40:00,25.71,25.75,25.66,25.71,445350.0,25.71,25.75,25.66,25.71,445350.0
2020-10-08 12:50:00,25.69,25.69,25.54,25.58,252300.0,25.69,25.69,25.54,25.58,252300.0
2020-10-08 13:00:00,25.57,25.6,25.54,25.6,70000.0,25.57,25.6,25.54,25.6,70000.0
2020-10-08 13:10:00,25.64,25.64,25.63,25.63,32500.0,25.64,25.64,25.63,25.63,32500.0
2020-10-08 13:20:00,25.62,25.63,25.62,25.63,10000.0,25.62,25.63,25.62,25.63,10000.0
2020-10-08 13:30:00,25.64,25.66,25.61,25.61,55350.0,25.64,25.66,25.61,25.61,55350.0
2020-10-08 13:40:00,25.63,25.66,25.62,25.66,87900.0,25.63,25.66,25.62,25.66,87900.0
2020-10-08 13:50:00,25.65,25.67,25.63,25.63,102550.0,25.65,25.67,25.63,25.63,102550.0
2020-10-08 14:00:00,25.61,25.61,25.6,25.6,20000.0,25.61,25.61,25.6,25.6,20000.0
2020-10-08 14:10:00,25.59,25.6,25.54,25.56,70100.0,25.59,25.6,25.54,25.56,70100.0
2020-10-08 14:20:00,25.56,25.56,25.56,25.56,5000.0,25.56,25.56,25.56,25.56,5000.0
2020-10-08 14:30:00,25.58,25.63,25.58,25.59,35000.0,25.58,25.63,25.58,25.59,35000.0
2020-10-08 14:40:00,25.64,25.64,25.61,25.61,15000.0,25.64,25.64,25.61,25.61,15000.0
2020-10-08 14:50:00,25.63,25.63,25.6,25.6,30150.0,25.63,25.63,25.6,25.6,30150.0
2020-10-08 15:00:00,25.64,25.64,25.59,25.59,70750.0,25.64,25.64,25.59,25.59,70750.0
2020-10-08 15:10:00,25.59,25.59,25.53,25.53,65700.0,25.59,25.59,25.53,25.53,65700.0
2020-10-08 15:20:00,25.56,25.6,25.55,25.58,48350.0,25.56,25.6,25.55,25.58,48350.0
2020-10-08 15:30:00,25.6,25.6,25.58,25.6,40800.0,25.6,25.6,25.58,25.6,40800.0
2020-10-08 15:40:00,25.61,25.63,25.6,25.62,115000.0,25.61,25.63,25.6,25.62,115000.0
2020-10-08 15:50:00,25.62,25.66,25.6,25.65,440650.0,25.62,25.66,25.6,25.65,440650.0
2020-10-09 09:30:00,25.75,25.78,25.66,25.7,256400.0,25.75,25.78,25.66,25.7,256400.0
2020-10-09 09:40:00,25.73,25.84,25.73,25.75,89450.0,25.73,25.84,25.73,25.75,89450.0
2020-10-09 09:50:00,25.78,25.78,25.69,25.72,57500.0,25.78,25.78,25.69,25.72,57500.0
2020-10-09 10:00:00,25.69,25.75,25.69,25.74,36900.0,25.69,25.75,25.69,25.74,36900.0
2020-10-09 10:10:00,25.65,25.71,25.64,25.68,39000.0,25.65,25.71,25.64,25.68,39000.0
2020-10-09 10:20:00,25.68,25.83,25.67,25.74,109900.0,25.68,25.83,25.67,25.74,109900.0
2020-10-09 10:30:00,25.73,25.77,25.73,25.76,49500.0,25.73,25.77,25.73,25.76,49500.0
2020-10-09 10:40:00,25.77,25.77,25.69,25.7,128700.0,25.77,25.77,25.69,25.7,128700.0
2020-10-09 10:50:00,25.67,25.69,25.65,25.65,68500.0,25.67,25.69,25.65,25.65,68500.0
2020-10-09 11:00:00,25.68,25.69,25.63,25.63,237450.0,25.68,25.69,25.63,25.63,237450.0
2020-10-09 11:10:00,25.64,25.64,25.58,25.58,162300.0,25.64,25.64,25.58,25.58,162300.0
2020-10-09 11:20:00,25.56,25.58,25.55,25.57,83000.0,25.56,25.58,25.55,25.57,83000.0
2020-10-09 11:30:00,25.62,25.64,25.59,25.61,74750.0,25.62,25.64,25.59,25.61,74750.0
2020-10-09 11:40:00,25.65,25.7,25.63,25.68,106450.0,25.65,25.7,25.63,25.68,106450.0
2020-10-09 11:50:00,25.66,25.68,25.6,25.6,89250.0,25.66,25.68,25.6,25.6,89250.0
2020-10-09 12:00:00,25.61,25.66,25.61,25.66,89000.0,25.61,25.66,25.61,25.66,89000.0
2020-10-09 12:10:00,25.7,25.82,25.7,25.77,87500.0,25.7,25.82,25.7,25.77,87500.0
2020-10-09 12:20:00,25.77,25.78,25.67,25.71,205000.0,25.77,25.78,25.67,25.71,205000.0
2020-10-09 12:30:00,25.71,25.74,25.69,25.74,54800.0,25.71,25.74,25.69,25.74,54800.0
2020-10-09 12:40:00,25.75,25.76,25.69,25.69,211100.0,25.75,25.76,25.69,25.69,211100.0
2020-10-09 12:50:00,25.7,25.7,25.65,25.65,54650.0,25.7,25.7,25.65,25.65,54650.0
2020-10-09 13:00:00,25.64,25.66,25.62,25.63,60000.0,25.64,25.66,25.62,25.63,60000.0
2020-10-09 13:10:00,25.63,25.63,25.57,25.59,57500.0,25.63,25.63,25.57,25.59,57500.0
2020-10-09 13:20:00,25.56,25.56,25.54,25.54,30000.0,25.56,25.56,25.54,25.54,30000.0
2020-10-09 13:30:00,25.56,25.59,25.55,25.57,57500.0,25.56,25.59,25.55,25.57,57500.0
2020-10-09 13:40:00,25.59,25.59,25.55,25.58,40500.0,25.59,25.59,25.55,25.58,40500.0
2020-10-09 13:50:00,25.59,25.62,25.59,25.62,10000.0,25.59,25.62,25.59,25.62,10000.0
2020-10-09 14:00:00,25.61,25.63,25.61,25.62,91600.0,25.61,25.63,25.61,25.62,91600.0
2020-10-09 14:10:00,25.61,25.67,25.59,25.67,121700.0,25.61,25.67,25.59,25.67,121700.0
2020-10-09 14:20:00,25.67,25.67,25.64,25.65,25000.0,25.67,25.67,25.64,25.65,25000.0
2020-10-09 14:30:00,25.66,25.67,25.64,25.65,84650.0,25.66,25.67,25.64,25.65,84650.0
2020-10-09 14:40:00,25.64,25.64,25.64,25.64,5000.0,25.64,25.64,25.64,25.64,5000.0
2020-10-09 14:50:00,25.62,25.62,25.58,25.6,30000.0,25.62,25.62,25.58,25.6,30000.0
2020-10-09 15:00:00,25.61,25.63,25.61,25.61,50400.0,25.61,25.63,25.61,25.61,50400.0
2020-10-09 15:10:00,25.58,25.65,25.58,25.65,47100.0,25.58,25.65,25.58,25.65,47100.0
2020-10-09 15:20:00,25.65,25.68,25.65,25.66,50150.0,25.65,25.68,25.65,25.66,50150.0
2020-10-09 15:30:00,25.66,25.68,25.65,25.68,76050.0,25.66,25.68,25.65,25.68,76050.0
2020-10-09 15:40:00,25.66,25.66,25.58,25.58,160050.0,25.66,25.66,25.58,25.58,160050.0
2020-10-09 15:50:00,25.56,25.64,25.56,25.61,412100.0,25.56,25.64,25.56,25.61,412100.0
2020-10-12 09:30:00,25.82,25.84,25.61,25.84,455200.0,25.82,25.84,25.61,25.84,455200.0
2020-10-12 09:40:00,25.84,25.84,25.72,25.72,99100.0,25.84,25.84,25.72,25.72,99100.0
2020-10-12 09:50:00,25.67,25.7,25.62,25.7,126950.0,25.67,25.7,25.62,25.7,126950.0
2020-10-12 10:00:00,25.7,25.8,25.65,25.76,104450.0,25.7,25.8,25.65,25.76,104450.0
2020-10-12 10:10:00,25.74,25.76,25.72,25.72,75500.0,25.74,25.76,25.72,25.72,75500.0
2020-10-12 10:20:00,25.7,25.72,25.63,25.63,42900.0,25.7,25.72,25.63,25.63,42900.0
2020-10-12 10:30:00,25.62,25.63,25.51,25.51,181150.0,25.62,25.63,25.51,25.51,181150.0
2020-10-12 10:40:00,25.55,25.6,25.54,25.57,80000.0,25.55,25.6,25.54,25.57,80000.0
2020-10-12 10:50:00,25.56,25.64,25.56,25.64,104750.0,25.56,25.64,25.56,25.64,104750.0
2020-10-12 11:00:00,25.68,25.76,25.67,25.76,45000.0,25.68,25.76,25.67,25.76,45000.0
2020-10-12 11:10:00,25.76,25.78,25.75,25.78,83650.0,25.76,25.78,25.75,25.78,83650.0
2020-10-12 11:20:00,25.79,25.79,25.78,25.78,50000.0,25.79,25.79,25.78,25.78,50000.0
2020-10-12 11:30:00,25.79,25.82,25.78,25.79,54000.0,25.79,25.82,25.78,25.79,54000.0
2020-10-12 11:40:00,25.77,25.77,25.71,25.71,34250.0,25.77,25.77,25.71,25.71,34250.0
2020-10-12 11:50:00,25.71,25.71,25.71,25.71,28050.0,25.71,25.71,25.71,25.71,28050.0
2020-10-12 12:00:00,25.75,25.78,25.71,25.78,107450.0,25.75,25.78,25.71,25.78,107450.0
2020-10-12 12:10:00,25.79,25.84,25.78,25.82,59500.0,25.79,25.84,25.78,25.82,59500.0
2020-10-12 12:20:00,25.8,25.84,25.78,25.79,140350.0,25.8,25.84,25.78,25.79,140350.0
2020-10-12 12:30:00,25.73,25.78,25.73,25.74,20000.0,25.73,25.78,25.73,25.74,20000.0
2020-10-12 12:40:00,25.76,25.77,25.68,25.75,60850.0,25.76,25.77,25.68,25.75,60850.0
2020-10-12 12:50:00,25.74,25.77,25.74,25.74,30500.0,25.74,25.77,25.74,25.74,30500.0
2020-10-12 13:00:00,25.75,25.75,25.75,25.75,5000.0,25.75,25.75,25.75,25.75,5000.0
2020-10-12 13:10:00,25.71,25.8,25.71,25.79,25000.0,25.71,25.8,25.71,25.79,25000.0
2020-10-12 13:20:00,25.82,25.82,25.79,25.81,40600.0,25.82,25.82,25.79,25.81,40600.0
2020-10-12 13:30:00,25.8,25.8,25.77,25.79,82350.0,25.8,25.8,25.77,25.79,82350.0
2020-10-12 13:40:00,25.77,25.78,25.77,25.77,15000.0,25.77,25.78,25.77,25.77,15000.0
2020-10-12 13:50:00,25.76,25.76,25.74,25.74,24400.0,25.76,25.76,25.74,25.74,24400.0
2020-10-12 14:00:00,25.75,25.78,25.73,25.78,40000.0,25.75,25.78,25.73,25.78,40000.0
2020-10-12 14:10:00,25.78,25.78,25.66,25.7,72550.0,25.78,25.78,25.66,25.7,72550.0
2020-10-12 14:20:00,25.65,25.66,25.63,25.64,25000.0,25.65,25.66,25.63,25.64,25000.0
2020-10-12 14:30:00,25.64,25.67,25.64,25.66,35000.0,25.64,25.67,25.64,25.66,35000.0
2020-10-12 14:40:00,25.66,25.68,25.65,25.67,55900.0,25.66,25.68,25.65,25.67,55900.0
2020-10-12 14:50:00,25.65,25.66,25.61,25.64,84500.0,25.65,25.66,25.61,25.64,84500.0
2020-10-12 15:00:00,25.62,25.62,25.56,25.58,139650.0,25.62,25.62,25.56,25.58,139650.0
2020-10-12 15:10:00,25.6,25.6,25.57,25.57,50000.0,25.6,25.6,25.57,25.57,50000.0
2020-10-12 15:20:00,25.56,25.61,25.56,25.61,75200.0,25.56,25.61,25.56,25.61,75200.0
2020-10-12 15:30:00,25.59,25.59,25.54,25.54,56300.0,25.59,25.59,25.54,25.54,56300.0
2020-10-12 15:40:00,25.59,25.6,25.54,25.6,149650.0,25.59,25.6,25.54,25.6,149650.0
2020-10-12 15:50:00,25.55,25.62,25.55,25.58,502050.0,25.55,25.62,25.55,25.58,502050.0
2020-10-13 09:30:00,25.65,25.66,25.49,25.62,408850.0,25.65,25.66,25.49,25.62,408850.0
2020-10-13 09:40:00,25.57,25.61,25.44,25.6,124250.0,25.57,25.61,25.44,25.6,124250.0
2020-10-13 09:50:00,25.6,25.7,25.6,25.6,171650.0,25.6,25.7,25.6,25.6,171650.0
2020-10-13 10:00:00,25.65,26.16,25.61,26.08,1148600.0,25.65,26.16,25.61,26.08,1148600.0
2020-10-13 10:10:00,26.1,26.13,25.97,26.1,403450.0,26.1,26.13,25.97,26.1,403450.0
2020-10-13 10:20:00,26.11,26.18,26.07,26.13,206500.0,26.11,26.18,26.07,26.13,206500.0
2020-10-13 10:30:00,26.13,26.27,26.06,26.27,278200.0,26.13,26.27,26.06,26.27,278200.0
2020-10-13 10:40:00,26.26,26.35,26.26,26.34,338050.0,26.26,26.35,26.26,26.34,338050.0
2020-10-13 10:50:00,26.35,26.48,26.29,26.48,359850.0,26.35,26.48,26.29,26.48,359850.0
2020-10-13 11:00:00,26.5,26.59,26.45,26.56,329850.0,26.5,26.59,26.45,26.56,329850.0
2020-10-13 11:10:00,26.56,26.6,26.44,26.5,316000.0,26.56,26.6,26.44,26.5,316000.0
2020-10-13 11:20:00,26.5,26.53,26.43,26.48,222900.0,26.5,26.53,26.43,26.48,222900.0
2020-10-13 11:30:00,26.47,26.52,26.44,26.52,184300.0,26.47,26.52,26.44,26.52,184300.0
2020-10-13 11:40:00,26.44,26.44,26.36,26.44,107450.0,26.44,26.44,26.36,26.44,107450.0
2020-10-13 11:50:00,26.33,26.49,26.33,26.48,138650.0,26.33,26.49,26.33,26.48,138650.0
2020-10-13 12:00:00,26.44,26.52,26.44,26.52,138050.0,26.44,26.52,26.44,26.52,138050.0
2020-10-13 12:10:00,26.5,26.5,26.39,26.43,51750.0,26.5,26.5,26.39,26.43,51750.0
2020-10-13 12:20:00,26.39,26.48,26.38,26.47,77500.0,26.39,26.48,26.38,26.47,77500.0
2020-10-13 12:30:00,26.48,26.48,26.39,26.45,72900.0,26.48,26.48,26.39,26.45,72900.0
2020-10-13 12:40:00,26.45,26.49,26.42,26.46,99550.0,26.45,26.49,26.42,26.46,99550.0
2020-10-13 12:50:00,26.46,26.46,26.45,26.46,47500.0,26.46,26.46,26.45,26.46,47500.0
2020-10-13 13:00:00,26.45,26.45,26.3,26.3,188650.0,26.45,26.45,26.3,26.3,188650.0
2020-10-13 13:10:00,26.32,26.53,26.3,26.53,355650.0,26.32,26.53,26.3,26.53,355650.0
2020-10-13 13:20:00,26.53,26.53,26.44,26.49,50000.0,26.53,26.53,26.44,26.49,50000.0
2020-10-13 13:30:00,26.47,26.5,26.47,26.47,80400.0,26.47,26.5,26.47,26.47,80400.0
2020-10-13 13:40:00,26.5,26.5,26.43,26.44,67600.0,26.5,26.5,26.43,26.44,67600.0
2020-10-13 13:50:00,26.44,26.46,26.32,26.35,258850.0,26.44,26.46,26.32,26.35,258850.0
2020-10-13 14:00:00,26.35,26.4,26.31,26.39,168700.0,26.35,26.4,26.31,26.39,168700.0
2020-10-13 14:10:00,26.4,26.49,26.36,26.45,163150.0,26.4,26.49,26.36,26.45,163150.0
2020-10-13 14:20:00,26.38,26.5,26.38,26.46,120950.0,26.38,26.5,26.38,26.46,120950.0
2020-10-13 14:30:00,26.48,26.51,26.43,26.44,80000.0,26.48,26.51,26.43,26.44,80000.0
2020-10-13 14:40:00,26.46,26.5,26.4,26.44,130750.0,26.46,26.5,26.4,26.44,130750.0
2020-10-13 14:50:00,26.49,26.49,26.37,26.42,168500.0,26.49,26.49,26.37,26.42,168500.0
2020-10-13 15:00:00,26.4,26.47,26.39,26.47,70000.0,26.4,26.47,26.39,26.47,70000.0
2020-10-13 15:10:00,26.44,26.5,26.43,26.5,103250.0,26.44,26.5,26.43,26.5,103250.0
2020-10-13 15:20:00,26.48,26.5,26.44,26.5,100950.0,26.48,26.5,26.44,26.5,100950.0
2020-10-13 15:30:00,26.47,26.51,26.46,26.51,169650.0,26.47,26.51,26.46,26.51,169650.0
2020-10-13 15:40:00,26.53,26.56,26.5,26.55,344050.0,26.53,26.56,26.5,26.55,344050.0
2020-10-13 15:50:00,26.54,26.59,26.5,26.5,693050.0,26.54,26.59,26.5,26.5,693050.0
2020-10-14 09:30:00,26.6,26.72,26.48,26.48,317800.0,26.6,26.72,26.48,26.48,317800.0
2020-10-14 09:40:00,26.46,26.56,26.46,26.55,147350.0,26.46,26.56,26.46,26.55,147350.0
2020-10-14 09:50:00,26.56,26.67,26.5,26.62,120500.0,26.56,26.67,26.5,26.62,120500.0
2020-10-14 10:00:00,26.68,26.7,26.56,26.67,149500.0,26.68,26.7,26.56,26.67,149500.0
2020-10-14 10:10:00,26.64,26.64,26.53,26.57,225900.0,26.64,26.64,26.53,26.57,225900.0
2020-10-14 10:20:00,26.55,26.61,26.53,26.6,80000.0,26.55,26.61,26.53,26.6,80000.0
2020-10-14 10:30:00,26.56,26.69,26.56,26.69,139950.0,26.56,26.69,26.56,26.69,139950.0
2020-10-14 10:40:00,26.68,26.72,26.68,26.7,70050.0,26.68,26.72,26.68,26.7,70050.0
2020-10-14 10:50:00,26.67,26.76,26.63,26.76,163750.0,26.67,26.76,26.63,26.76,163750.0
2020-10-14 11:00:00,26.71,26.84,26.68,26.84,137100.0,26.71,26.84,26.68,26.84,137100.0
2020-10-14 11:10:00,26.82,26.82,26.7,26.7,75100.0,26.82,26.82,26.7,26.7,75100.0
2020-10-14 11:20:00,26.68,26.7,26.66,26.66,188050.0,26.68,26.7,26.66,26.66,188050.0
2020-10-14 11:30:00,26.62,26.63,26.56,26.6,152550.0,26.62,26.63,26.56,26.6,152550.0
2020-10-14 11:40:00,26.58,26.7,26.56,26.56,165000.0,26.58,26.7,26.56,26.56,165000.0
2020-10-14 11:50:00,26.56,26.63,26.52,26.59,215100.0,26.56,26.63,26.52,26.59,215100.0
2020-10-14 12:00:00,26.54,26.62,26.5,26.6,165000.0,26.54,26.62,26.5,26.6,165000.0
2020-10-14 12:10:00,26.6,26.62,26.5,26.52,148500.0,26.6,26.62,26.5,26.52,148500.0
2020-10-14 12:20:00,26.51,26.53,26.3,26.43,504000.0,26.51,26.53,26.3,26.43,504000.0
2020-10-14 12:30:00,26.37,26.47,26.37,26.43,172950.0,26.37,26.47,26.37,26.43,172950.0
2020-10-14 12:40:00,26.46,26.47,26.43,26.45,35000.0,26.46,26.47,26.43,26.45,35000.0
2020-10-14 12:50:00,26.4,26.51,26.38,26.42,162600.0,26.4,26.51,26.38,26.42,162600.0
2020-10-14 13:00:00,26.46,26.48,26.4,26.44,105000.0,26.46,26.48,26.4,26.44,105000.0
2020-10-14 13:10:00,26.47,26.52,26.46,26.47,140000.0,26.47,26.52,26.46,26.47,140000.0
2020-10-14 13:20:00,26.47,26.49,26.43,26.45,115000.0,26.47,26.49,26.43,26.45,115000.0
2020-10-14 13:30:00,26.45,26.48,26.42,26.48,70000.0,26.45,26.48,26.42,26.48,70000.0
2020-10-14 13:40:00,26.49,26.5,26.45,26.49,130000.0,26.49,26.5,26.45,26.49,130000.0
2020-10-14 13:50:00,26.49,26.53,26.49,26.51,47500.0,26.49,26.53,26.49,26.51,47500.0
2020-10-14 14:00:00,26.5,26.5,26.44,26.48,30000.0,26.5,26.5,26.44,26.48,30000.0
2020-10-14 14:10:00,26.54,26.54,26.47,26.47,75000.0,26.54,26.54,26.47,26.47,75000.0
2020-10-14 14:20:00,26.47,26.47,26.34,26.39,270000.0,26.47,26.47,26.34,26.39,270000.0
2020-10-14 14:30:00,26.38,26.38,26.32,26.34,207500.0,26.38,26.38,26.32,26.34,207500.0
2020-10-14 14:40:00,26.34,26.42,26.34,26.42,65000.0,26.34,26.42,26.34,26.42,65000.0
2020-10-14 14:50:00,26.39,26.49,26.39,26.45,112500.0,26.39,26.49,26.39,26.45,112500.0
2020-10-14 15:00:00,26.42,26.49,26.4,26.45,183600.0,26.42,26.49,26.4,26.45,183600.0
2020-10-14 15:10:00,26.46,26.5,26.45,26.47,60000.0,26.46,26.5,26.45,26.47,60000.0
2020-10-14 15:20:00,26.47,26.48,26.35,26.36,70000.0,26.47,26.48,26.35,26.36,70000.0
2020-10-14 15:30:00,26.41,26.49,26.4,26.44,140000.0,26.41,26.49,26.4,26.44,140000.0
2020-10-14 15:40:00,26.46,26.5,26.45,26.47,134350.0,26.46,26.5,26.45,26.47,134350.0
2020-10-14 15:50:00,26.5,26.51,26.41,26.41,552350.0,26.5,26.51,26.41,26.41,552350.0
2020-10-15 09:30:00,26.12,26.44,26.1,26.31,569250.0,26.12,26.44,26.1,26.31,569250.0
2020-10-15 09:40:00,26.39,26.5,26.3,26.31,293450.0,26.39,26.5,26.3,26.31,293450.0
2020-10-15 09:50:00,26.3,26.65,26.3,26.65,185400.0,26.3,26.65,26.3,26.65,185400.0
2020-10-15 10:00:00,26.66,26.66,26.53,26.56,199450.0,26.66,26.66,26.53,26.56,199450.0
2020-10-15 10:10:00,26.48,26.6,26.48,26.58,87800.0,26.48,26.6,26.48,26.58,87800.0
2020-10-15 10:20:00,26.5,26.61,26.5,26.57,145300.0,26.5,26.61,26.5,26.57,145300.0
2020-10-15 10:30:00,26.54,26.61,26.45,26.48,284400.0,26.54,26.61,26.45,26.48,284400.0
2020-10-15 10:40:00,26.43,26.49,26.43,26.47,109250.0,26.43,26.49,26.43,26.47,109250.0
2020-10-15 10:50:00,26.5,26.64,26.5,26.64,56000.0,26.5,26.64,26.5,26.64,56000.0
2020-10-15 11:00:00,26.52,26.62,26.49,26.58,95000.0,26.52,26.62,26.49,26.58,95000.0
2020-10-15 11:10:00,26.6,26.71,26.56,26.71,284550.0,26.6,26.71,26.56,26.71,284550.0
2020-10-15 11:20:00,26.73,26.73,26.68,26.73,40600.0,26.73,26.73,26.68,26.73,40600.0
2020-10-15 11:30:00,26.69,26.72,26.69,26.69,32400.0,26.69,26.72,26.69,26.69,32400.0
2020-10-15 11:40:00,26.8,26.8,26.68,26.68,70000.0,26.8,26.8,26.68,26.68,70000.0
2020-10-15 11:50:00,26.66,26.76,26.66,26.76,85000.0,26.66,26.76,26.66,26.76,85000.0
2020-10-15 12:00:00,26.76,26.76,26.73,26.74,25000.0,26.76,26.76,26.73,26.74,25000.0
2020-10-15 12:10:00,26.72,26.73,26.66,26.69,140000.0,26.72,26.73,26.66,26.69,140000.0
2020-10-15 12:20:00,26.65,26.68,26.63,26.68,95000.0,26.65,26.68,26.63,26.68,95000.0
2020-10-15 12:30:00,26.68,26.71,26.67,26.67,30000.0,26.68,26.71,26.67,26.67,30000.0
2020-10-15 12:40:00,26.66,26.71,26.66,26.7,83250.0,26.66,26.71,26.66,26.7,83250.0
2020-10-15 12:50:00,26.7,26.72,26.7,26.7,25000.0,26.7,26.72,26.7,26.7,25000.0
2020-10-15 13:00:00,26.74,26.74,26.74,26.74,8200.0,26.74,26.74,26.74,26.74,8200.0
2020-10-15 13:10:00,26.74,26.74,26.7,26.71,25050.0,26.74,26.74,26.7,26.71,25050.0
2020-10-15 13:20:00,26.68,26.73,26.68,26.73,47500.0,26.68,26.73,26.68,26.73,47500.0
2020-10-15 13:30:00,26.69,26.76,26.69,26.73,65000.0,26.69,26.76,26.69,26.73,65000.0
2020-10-15 13:40:00,26.73,26.77,26.73,26.77,30000.0,26.73,26.77,26.73,26.77,30000.0
2020-10-15 13:50:00,26.76,26.8,26.75,26.75,84250.0,26.76,26.8,26.75,26.75,84250.0
2020-10-15 14:00:00,26.75,26.76,26.74,26.76,70000.0,26.75,26.76,26.74,26.76,70000.0
2020-10-15 14:10:00,26.73,26.78,26.73,26.73,75300.0,26.73,26.78,26.73,26.73,75300.0
2020-10-15 14:20:00,26.75,26.75,26.72,26.74,20000.0,26.75,26.75,26.72,26.74,20000.0
2020-10-15 14:30:00,26.74,26.74,26.68,26.68,50150.0,26.74,26.74,26.68,26.68,50150.0
2020-10-15 14:40:00,26.71,26.71,26.66,26.68,95000.0,26.71,26.71,26.66,26.68,95000.0
2020-10-15 14:50:00,26.69,26.74,26.68,26.74,30000.0,26.69,26.74,26.68,26.74,30000.0
2020-10-15 15:00:00,26.75,26.79,26.74,26.76,72450.0,26.75,26.79,26.74,26.76,72450.0
2020-10-15 15:10:00,26.73,26.84,26.73,26.84,80000.0,26.73,26.84,26.73,26.84,80000.0
2020-10-15 15:20:00,26.86,26.9,26.84,26.84,174500.0,26.86,26.9,26.84,26.84,174500.0
2020-10-15 15:30:00,26.86,26.89,26.79,26.79,268100.0,26.86,26.89,26.79,26.79,268100.0
2020-10-15 15:40:00,26.82,26.82,26.72,26.72,110400.0,26.82,26.82,26.72,26.72,110400.0
2020-10-15 15:50:00,26.76,26.88,26.76,26.87,476800.0,26.76,26.88,26.76,26.87,476800.0
2020-10-16 09:30:00,26.98,27.06,26.94,26.95,933300.0,26.98,27.06,26.94,26.95,933300.0
2020-10-16 09:40:00,26.92,26.98,26.89,26.98,75550.0,26.92,26.98,26.89,26.98,75550.0
2020-10-16 09:50:00,26.99,26.99,26.92,26.99,40000.0,26.99,26.99,26.92,26.99,40000.0
2020-10-16 10:00:00,27.0,27.13,27.0,27.09,125000.0,27.0,27.13,27.0,27.09,125000.0
2020-10-16 10:10:00,27.03,27.14,27.01,27.1,227400.0,27.03,27.14,27.01,27.1,227400.0
2020-10-16 10:20:00,27.09,27.11,27.05,27.07,135000.0,27.09,27.11,27.05,27.07,135000.0
2020-10-16 10:30:00,27.12,27.12,27.01,27.05,120000.0,27.12,27.12,27.01,27.05,120000.0
2020-10-16 10:40:00,27.01,27.04,26.93,26.95,172500.0,27.01,27.04,26.93,26.95,172500.0
2020-10-16 10:50:00,26.93,27.0,26.89,26.97,314150.0,26.93,27.0,26.89,26.97,314150.0
2020-10-16 11:00:00,27.0,27.0,26.92,26.96,185250.0,27.0,27.0,26.92,26.96,185250.0
2020-10-16 11:10:00,26.96,27.0,26.8,26.8,255000.0,26.96,27.0,26.8,26.8,255000.0
2020-10-16 11:20:00,26.86,26.86,26.8,26.86,371800.0,26.86,26.86,26.8,26.86,371800.0
2020-10-16 11:30:00,26.85,26.87,26.75,26.8,100400.0,26.85,26.87,26.75,26.8,100400.0
2020-10-16 11:40:00,26.79,26.8,26.71,26.8,155350.0,26.79,26.8,26.71,26.8,155350.0
2020-10-16 11:50:00,26.87,26.89,26.85,26.89,37100.0,26.87,26.89,26.85,26.89,37100.0
2020-10-16 12:00:00,26.9,26.98,26.88,26.88,183150.0,26.9,26.98,26.88,26.88,183150.0
2020-10-16 12:10:00,26.88,26.88,26.85,26.86,47200.0,26.88,26.88,26.85,26.86,47200.0
2020-10-16 12:20:00,26.86,26.89,26.82,26.82,55050.0,26.86,26.89,26.82,26.82,55050.0
2020-10-16 12:30:00,26.88,26.88,26.8,26.8,60000.0,26.88,26.88,26.8,26.8,60000.0
2020-10-16 12:40:00,26.8,26.81,26.76,26.8,45000.0,26.8,26.81,26.76,26.8,45000.0
2020-10-16 12:50:00,26.77,26.89,26.73,26.89,80000.0,26.77,26.89,26.73,26.89,80000.0
2020-10-16 13:00:00,26.84,26.85,26.81,26.84,50000.0,26.84,26.85,26.81,26.84,50000.0
2020-10-16 13:10:00,26.84,26.9,26.76,26.84,103200.0,26.84,26.9,26.76,26.84,103200.0
2020-10-16 13:20:00,26.81,26.84,26.76,26.82,127500.0,26.81,26.84,26.76,26.82,127500.0
2020-10-16 13:30:00,26.81,26.89,26.74,26.89,104800.0,26.81,26.89,26.74,26.89,104800.0
2020-10-16 13:40:00,26.9,26.96,26.87,26.94,110750.0,26.9,26.96,26.87,26.94,110750.0
2020-10-16 13:50:00,26.94,26.97,26.91,26.97,80000.0,26.94,26.97,26.91,26.97,80000.0
2020-10-16 14:00:00,26.94,26.96,26.94,26.94,25000.0,26.94,26.96,26.94,26.94,25000.0
2020-10-16 14:10:00,26.94,27.0,26.94,26.96,146050.0,26.94,27.0,26.94,26.96,146050.0
2020-10-16 14:20:00,26.95,27.04,26.95,27.04,65100.0,26.95,27.04,26.95,27.04,65100.0
2020-10-16 14:30:00,27.02,27.02,26.95,26.95,20050.0,27.02,27.02,26.95,26.95,20050.0
2020-10-16 14:40:00,26.98,26.99,26.94,26.94,40000.0,26.98,26.99,26.94,26.94,40000.0
2020-10-16 14:50:00,26.96,27.01,26.95,27.01,153200.0,26.96,27.01,26.95,27.01,153200.0
2020-10-16 15:00:00,26.98,26.98,26.93,26.94,120300.0,26.98,26.98,26.93,26.94,120300.0
2020-10-16 15:10:00,26.93,26.96,26.88,26.9,149800.0,26.93,26.96,26.88,26.9,149800.0
2020-10-16 15:20:00,26.9,26.92,26.86,26.9,62500.0,26.9,26.92,26.86,26.9,62500.0
2020-10-16 15:30:00,26.87,26.9,26.81,26.88,278000.0,26.87,26.9,26.81,26.88,278000.0
2020-10-16 15:40:00,26.85,26.92,26.84,26.9,401750.0,26.85,26.92,26.84,26.9,401750.0
2020-10-16 15:50:00,26.88,26.91,26.8,26.83,837800.0,26.88,26.91,26.8,26.83,837800.0
2020-10-19 09:30:00,26.9,27.04,26.9,27.04,346150.0,26.9,27.04,26.9,27.04,346150.0
2020-10-19 09:40:00,27.05,27.15,27.03,27.12,229450.0,27.05,27.15,27.03,27.12,229450.0
2020-10-19 09:50:00,27.1,27.1,27.01,27.05,107650.0,27.1,27.1,27.01,27.05,107650.0
2020-10-19 10:00:00,26.96,27.05,26.96,26.99,172600.0,26.96,27.05,26.96,26.99,172600.0
2020-10-19 10:10:00,26.98,27.08,26.88,27.05,248650.0,26.98,27.08,26.88,27.05,248650.0
2020-10-19 10:20:00,27.06,27.14,27.02,27.11,163500.0,27.06,27.14,27.02,27.11,163500.0
2020-10-19 10:30:00,27.08,27.11,27.0,27.07,131100.0,27.08,27.11,27.0,27.07,131100.0
2020-10-19 10:40:00,27.03,27.04,26.9,26.97,223950.0,27.03,27.04,26.9,26.97,223950.0
2020-10-19 10:50:00,27.0,27.0,26.91,27.0,121350.0,27.0,27.0,26.91,27.0,121350.0
2020-10-19 11:00:00,26.95,27.03,26.95,26.97,151000.0,26.95,27.03,26.95,26.97,151000.0
2020-10-19 11:10:00,26.96,27.04,26.96,27.03,102350.0,26.96,27.04,26.96,27.03,102350.0
2020-10-19 11:20:00,27.0,27.04,26.92,26.96,228450.0,27.0,27.04,26.92,26.96,228450.0
2020-10-19 11:30:00,27.04,27.04,26.98,27.0,46050.0,27.04,27.04,26.98,27.0,46050.0
2020-10-19 11:40:00,27.03,27.03,26.94,26.97,226850.0,27.03,27.03,26.94,26.97,226850.0
2020-10-19 11:50:00,26.97,27.0,26.93,27.0,61000.0,26.97,27.0,26.93,27.0,61000.0
2020-10-19 12:00:00,26.97,27.0,26.9,26.96,165100.0,26.97,27.0,26.9,26.96,165100.0
2020-10-19 12:10:00,26.96,27.0,26.91,26.91,77400.0,26.96,27.0,26.91,26.91,77400.0
2020-10-19 12:20:00,26.96,27.0,26.92,27.0,113700.0,26.96,27.0,26.92,27.0,113700.0
2020-10-19 12:30:00,27.01,27.01,26.96,26.98,31650.0,27.01,27.01,26.96,26.98,31650.0
2020-10-19 12:40:00,27.03,27.07,27.0,27.04,83250.0,27.03,27.07,27.0,27.04,83250.0
2020-10-19 12:50:00,27.06,27.07,27.02,27.02,62750.0,27.06,27.07,27.02,27.02,62750.0
2020-10-19 13:00:00,27.0,27.02,26.98,27.0,52700.0,27.0,27.02,26.98,27.0,52700.0
2020-10-19 13:10:00,27.0,27.03,26.98,26.98,55000.0,27.0,27.03,26.98,26.98,55000.0
2020-10-19 13:20:00,26.97,27.0,26.93,26.97,140000.0,26.97,27.0,26.93,26.97,140000.0
2020-10-19 13:30:00,26.94,26.97,26.9,26.96,178850.0,26.94,26.97,26.9,26.96,178850.0
2020-10-19 13:40:00,26.92,26.94,26.8,26.8,186200.0,26.92,26.94,26.8,26.8,186200.0
2020-10-19 13:50:00,26.8,26.84,26.77,26.77,105950.0,26.8,26.84,26.77,26.77,105950.0
2020-10-19 14:00:00,26.79,26.84,26.72,26.83,162500.0,26.79,26.84,26.72,26.83,162500.0
2020-10-19 14:10:00,26.77,26.92,26.77,26.87,147900.0,26.77,26.92,26.77,26.87,147900.0
2020-10-19 14:20:00,26.88,26.9,26.81,26.87,90000.0,26.88,26.9,26.81,26.87,90000.0
2020-10-19 14:30:00,26.84,26.86,26.73,26.78,153750.0,26.84,26.86,26.73,26.78,153750.0
2020-10-19 14:40:00,26.76,26.8,26.65,26.71,224500.0,26.76,26.8,26.65,26.71,224500.0
2020-10-19 14:50:00,26.67,26.81,26.64,26.73,197550.0,26.67,26.81,26.64,26.73,197550.0
2020-10-19 15:00:00,26.7,26.72,26.56,26.65,308850.0,26.7,26.72,26.56,26.65,308850.0
2020-10-19 15:10:00,26.6,26.75,26.58,26.67,214650.0,26.6,26.75,26.58,26.67,214650.0
2020-10-19 15:20:00,26.63,26.7,26.57,26.69,282950.0,26.63,26.7,26.57,26.69,282950.0
2020-10-19 15:30:00,26.69,26.83,26.66,26.72,464950.0,26.69,26.83,26.66,26.72,464950.0
2020-10-19 15:40:00,26.7,26.73,26.66,26.71,243850.0,26.7,26.73,26.66,26.71,243850.0
2020-10-19 15:50:00,26.66,26.79,26.65,26.73,1045250.0,26.66,26.79,26.65,26.73,1045250.0
2020-10-20 09:30:00,26.9,26.9,26.77,26.83,266700.0,26.9,26.9,26.77,26.83,266700.0
2020-10-20 09:40:00,26.85,26.85,26.81,26.81,20000.0,26.85,26.85,26.81,26.81,20000.0
2020-10-20 09:50:00,26.76,26.8,26.76,26.8,20000.0,26.76,26.8,26.76,26.8,20000.0
2020-10-20 10:00:00,26.86,26.91,26.86,26.9,80350.0,26.86,26.91,26.86,26.9,80350.0
2020-10-20 10:10:00,26.94,27.06,26.93,26.99,131800.0,26.94,27.06,26.93,26.99,131800.0
2020-10-20 10:20:00,26.99,27.02,26.88,27.0,241350.0,26.99,27.02,26.88,27.0,241350.0
2020-10-20 10:30:00,26.99,27.06,26.98,27.05,170650.0,26.99,27.06,26.98,27.05,170650.0
2020-10-20 10:40:00,27.07,27.1,27.04,27.05,149200.0,27.07,27.1,27.04,27.05,149200.0
2020-10-20 10:50:00,27.05,27.12,27.03,27.03,153900.0,27.05,27.12,27.03,27.03,153900.0
2020-10-20 11:00:00,27.03,27.07,26.96,27.01,258200.0,27.03,27.07,26.96,27.01,258200.0
2020-10-20 11:10:00,27.02,27.04,26.89,26.89,117450.0,27.02,27.04,26.89,26.89,117450.0
2020-10-20 11:20:00,27.0,27.01,26.97,27.0,167550.0,27.0,27.01,26.97,27.0,167550.0
2020-10-20 11:30:00,27.0,27.04,26.99,27.02,103750.0,27.0,27.04,26.99,27.02,103750.0
2020-10-20 11:40:00,27.04,27.04,26.98,27.03,126400.0,27.04,27.04,26.98,27.03,126400.0
2020-10-20 11:50:00,27.0,27.03,26.96,27.02,105000.0,27.0,27.03,26.96,27.02,105000.0
2020-10-20 12:00:00,27.04,27.1,27.04,27.05,111500.0,27.04,27.1,27.04,27.05,111500.0
2020-10-20 12:10:00,27.06,27.1,27.03,27.1,88050.0,27.06,27.1,27.03,27.1,88050.0
2020-10-20 12:20:00,27.09,27.11,27.05,27.05,66450.0,27.09,27.11,27.05,27.05,66450.0
2020-10-20 12:30:00,27.04,27.16,27.04,27.07,110350.0,27.04,27.16,27.04,27.07,110350.0
2020-10-20 12:40:00,27.13,27.13,27.08,27.12,208000.0,27.13,27.13,27.08,27.12,208000.0
2020-10-20 12:50:00,27.12,27.12,27.06,27.08,137000.0,27.12,27.12,27.06,27.08,137000.0
2020-10-20 13:00:00,27.09,27.11,27.06,27.07,136450.0,27.09,27.11,27.06,27.07,136450.0
2020-10-20 13:10:00,27.1,27.2,27.1,27.19,215000.0,27.1,27.2,27.1,27.19,215000.0
2020-10-20 13:20:00,27.22,27.29,27.19,27.24,60000.0,27.22,27.29,27.19,27.24,60000.0
2020-10-20 13:30:00,27.23,27.28,27.13,27.18,248900.0,27.23,27.28,27.13,27.18,248900.0
2020-10-20 13:40:00,27.19,27.24,27.19,27.21,97150.0,27.19,27.24,27.19,27.21,97150.0
2020-10-20 13:50:00,27.22,27.22,27.16,27.16,188900.0,27.22,27.22,27.16,27.16,188900.0
2020-10-20 14:00:00,27.18,27.2,27.11,27.11,98800.0,27.18,27.2,27.11,27.11,98800.0
2020-10-20 14:10:00,27.15,27.2,27.14,27.19,47100.0,27.15,27.2,27.14,27.19,47100.0
2020-10-20 14:20:00,27.18,27.21,27.14,27.15,219750.0,27.18,27.21,27.14,27.15,219750.0
2020-10-20 14:30:00,27.16,27.17,27.12,27.14,100000.0,27.16,27.17,27.12,27.14,100000.0
2020-10-20 14:40:00,27.18,27.2,27.16,27.2,135200.0,27.18,27.2,27.16,27.2,135200.0
2020-10-20 14:50:00,27.2,27.2,27.16,27.18,93950.0,27.2,27.2,27.16,27.18,93950.0
2020-10-20 15:00:00,27.2,27.21,27.09,27.09,224050.0,27.2,27.21,27.09,27.09,224050.0
2020-10-20 15:10:00,27.09,27.09,26.96,26.96,301950.0,27.09,27.09,26.96,26.96,301950.0
2020-10-20 15:20:00,26.98,27.03,26.98,27.0,149350.0,26.98,27.03,26.98,27.0,149350.0
2020-10-20 15:30:00,26.99,27.02,26.85,26.89,135000.0,26.99,27.02,26.85,26.89,135000.0
2020-10-20 15:40:00,26.9,27.04,26.9,27.04,283600.0,26.9,27.04,26.9,27.04,283600.0
2020-10-20 15:50:00,27.0,27.04,26.94,26.97,904950.0,27.0,27.04,26.94,26.97,904950.0
2020-10-21 09:30:00,26.88,27.11,26.85,26.99,483150.0,26.88,27.11,26.85,26.99,483150.0
2020-10-21 09:40:00,27.05,27.13,27.02,27.13,136950.0,27.05,27.13,27.02,27.13,136950.0
2020-10-21 09:50:00,27.11,27.26,27.07,27.25,282200.0,27.11,27.26,27.07,27.25,282200.0
2020-10-21 10:00:00,27.26,27.26,27.1,27.17,292150.0,27.26,27.26,27.1,27.17,292150.0
2020-10-21 10:10:00,27.2,27.24,27.16,27.24,132650.0,27.2,27.24,27.16,27.24,132650.0
2020-10-21 10:20:00,27.25,27.26,27.17,27.26,180750.0,27.25,27.26,27.17,27.26,180750.0
2020-10-21 10:30:00,27.28,27.28,27.12,27.15,256700.0,27.28,27.28,27.12,27.15,256700.0
2020-10-21 10:40:00,27.13,27.13,26.91,27.06,359300.0,27.13,27.13,26.91,27.06,359300.0
2020-10-21 10:50:00,27.06,27.06,26.92,26.98,212500.0,27.06,27.06,26.92,26.98,212500.0
2020-10-21 11:00:00,26.95,27.01,26.89,26.95,238700.0,26.95,27.01,26.89,26.95,238700.0
2020-10-21 11:10:00,26.91,26.93,26.76,26.81,411300.0,26.91,26.93,26.76,26.81,411300.0
2020-10-21 11:20:00,26.83,26.95,26.76,26.89,245600.0,26.83,26.95,26.76,26.89,245600.0
2020-10-21 11:30:00,26.91,26.98,26.89,26.96,170350.0,26.91,26.98,26.89,26.96,170350.0
2020-10-21 11:40:00,26.96,27.0,26.93,26.97,202350.0,26.96,27.0,26.93,26.97,202350.0
2020-10-21 11:50:00,26.98,26.98,26.89,26.92,145500.0,26.98,26.98,26.89,26.92,145500.0
2020-10-21 12:00:00,26.91,26.97,26.89,26.93,177500.0,26.91,26.97,26.89,26.93,177500.0
2020-10-21 12:10:00,26.92,26.92,26.85,26.91,145500.0,26.92,26.92,26.85,26.91,145500.0
2020-10-21 12:20:00,26.92,27.09,26.92,26.98,166050.0,26.92,27.09,26.92,26.98,166050.0
2020-10-21 12:30:00,26.94,26.97,26.83,26.88,146400.0,26.94,26.97,26.83,26.88,146400.0
2020-10-21 12:40:00,26.86,26.91,26.84,26.87,180400.0,26.86,26.91,26.84,26.87,180400.0
2020-10-21 12:50:00,26.87,26.9,26.84,26.89,227750.0,26.87,26.9,26.84,26.89,227750.0
2020-10-21 13:00:00,26.87,26.95,26.86,26.88,147450.0,26.87,26.95,26.86,26.88,147450.0
2020-10-21 13:10:00,26.93,26.94,26.87,26.9,132800.0,26.93,26.94,26.87,26.9,132800.0
2020-10-21 13:20:00,26.9,26.93,26.87,26.91,245250.0,26.9,26.93,26.87,26.91,245250.0
2020-10-21 13:30:00,26.92,26.93,26.89,26.92,210000.0,26.92,26.93,26.89,26.92,210000.0
2020-10-21 13:40:00,26.91,26.95,26.9,26.92,170750.0,26.91,26.95,26.9,26.92,170750.0
2020-10-21 13:50:00,26.93,26.98,26.92,26.95,120300.0,26.93,26.98,26.92,26.95,120300.0
2020-10-21 14:00:00,26.91,26.97,26.91,26.95,135050.0,26.91,26.97,26.91,26.95,135050.0
2020-10-21 14:10:00,26.93,27.03,26.91,27.03,305950.0,26.93,27.03,26.91,27.03,305950.0
2020-10-21 14:20:00,27.07,27.11,27.01,27.11,321900.0,27.07,27.11,27.01,27.11,321900.0
2020-10-21 14:30:00,27.11,27.2,27.08,27.16,369450.0,27.11,27.2,27.08,27.16,369450.0
2020-10-21 14:40:00,27.18,27.19,27.09,27.1,203000.0,27.18,27.19,27.09,27.1,203000.0
2020-10-21 14:50:00,27.12,27.18,27.12,27.17,305250.0,27.12,27.18,27.12,27.17,305250.0
2020-10-21 15:00:00,27.16,27.19,27.13,27.16,519200.0,27.16,27.19,27.13,27.16,519200.0
2020-10-21 15:10:00,27.16,27.22,27.09,27.13,549750.0,27.16,27.22,27.09,27.13,549750.0
2020-10-21 15:20:00,27.12,27.16,27.08,27.12,517700.0,27.12,27.16,27.08,27.12,517700.0
2020-10-21 15:30:00,27.11,27.22,27.09,27.19,677150.0,27.11,27.22,27.09,27.19,677150.0
2020-10-21 15:40:00,27.2,27.22,27.08,27.13,1036650.0,27.2,27.22,27.08,27.13,1036650.0
2020-10-21 15:50:00,27.13,27.24,27.07,27.23,1895500.0,27.13,27.24,27.07,27.23,1895500.0
2020-10-22 09:30:00,25.84,26.02,25.08,25.8,5246750.0,25.84,26.02,25.08,25.8,5246750.0
2020-10-22 09:40:00,25.8,26.06,25.52,25.78,2772600.0,25.8,26.06,25.52,25.78,2772600.0
2020-10-22 09:50:00,25.79,25.8,25.54,25.76,2050500.0,25.79,25.8,25.54,25.76,2050500.0
2020-10-22 10:00:00,25.76,25.85,25.58,25.65,1758700.0,25.76,25.85,25.58,25.65,1758700.0
2020-10-22 10:10:00,25.64,25.84,25.62,25.69,1147150.0,25.64,25.84,25.62,25.69,1147150.0
2020-10-22 10:20:00,25.67,25.75,25.56,25.66,1297450.0,25.67,25.75,25.56,25.66,1297450.0
2020-10-22 10:30:00,25.66,25.82,25.63,25.79,929300.0,25.66,25.82,25.63,25.79,929300.0
2020-10-22 10:40:00,25.79,25.79,25.66,25.7,1222950.0,25.79,25.79,25.66,25.7,1222950.0
2020-10-22 10:50:00,25.7,25.85,25.64,25.82,819050.0,25.7,25.85,25.64,25.82,819050.0
2020-10-22 11:00:00,25.79,25.92,25.79,25.82,1128200.0,25.79,25.92,25.79,25.82,1128200.0
2020-10-22 11:10:00,25.83,25.97,25.8,25.92,982400.0,25.83,25.97,25.8,25.92,982400.0
2020-10-22 11:20:00,25.95,26.0,25.92,25.97,496000.0,25.95,26.0,25.92,25.97,496000.0
2020-10-22 11:30:00,25.98,25.99,25.9,25.95,492350.0,25.98,25.99,25.9,25.95,492350.0
2020-10-22 11:40:00,25.95,25.97,25.87,25.92,614900.0,25.95,25.97,25.87,25.92,614900.0
2020-10-22 11:50:00,25.92,25.92,25.77,25.82,302650.0,25.92,25.92,25.77,25.82,302650.0
2020-10-22 12:00:00,25.82,25.9,25.81,25.89,220950.0,25.82,25.9,25.81,25.89,220950.0
2020-10-22 12:10:00,25.92,25.92,25.83,25.83,313350.0,25.92,25.92,25.83,25.83,313350.0
2020-10-22 12:20:00,25.83,25.89,25.77,25.85,670650.0,25.83,25.89,25.77,25.85,670650.0
2020-10-22 12:30:00,25.84,25.87,25.8,25.84,1036550.0,25.84,25.87,25.8,25.84,1036550.0
2020-10-22 12:40:00,25.87,26.04,25.86,26.01,1105800.0,25.87,26.04,25.86,26.01,1105800.0
2020-10-22 12:50:00,26.01,26.14,26.01,26.04,352500.0,26.01,26.14,26.01,26.04,352500.0
2020-10-22 13:00:00,26.05,26.12,25.98,26.09,410350.0,26.05,26.12,25.98,26.09,410350.0
2020-10-22 13:10:00,26.1,26.11,26.03,26.04,450150.0,26.1,26.11,26.03,26.04,450150.0
2020-10-22 13:20:00,26.04,26.1,26.02,26.06,275000.0,26.04,26.1,26.02,26.06,275000.0
2020-10-22 13:30:00,26.06,26.06,26.0,26.03,323250.0,26.06,26.06,26.0,26.03,323250.0
2020-10-22 13:40:00,26.04,26.11,26.02,26.06,472050.0,26.04,26.11,26.02,26.06,472050.0
2020-10-22 13:50:00,26.04,26.14,26.03,26.07,309800.0,26.04,26.14,26.03,26.07,309800.0
2020-10-22 14:00:00,26.08,26.11,26.03,26.06,342800.0,26.08,26.11,26.03,26.06,342800.0
2020-10-22 14:10:00,26.05,26.07,26.02,26.06,467350.0,26.05,26.07,26.02,26.06,467350.0
2020-10-22 14:20:00,26.05,26.11,26.03,26.04,346500.0,26.05,26.11,26.03,26.04,346500.0
2020-10-22 14:30:00,26.02,26.16,26.0,26.16,480600.0,26.02,26.16,26.0,26.16,480600.0
2020-10-22 14:40:00,26.15,26.2,26.1,26.19,471550.0,26.15,26.2,26.1,26.19,471550.0
2020-10-22 14:50:00,26.18,26.28,26.14,26.26,546100.0,26.18,26.28,26.14,26.26,546100.0
2020-10-22 15:00:00,26.26,26.27,26.07,26.13,610100.0,26.26,26.27,26.07,26.13,610100.0
2020-10-22 15:10:00,26.08,26.15,26.08,26.12,304500.0,26.08,26.15,26.08,26.12,304500.0
2020-10-22 15:20:00,26.08,26.16,26.08,26.13,438250.0,26.08,26.16,26.08,26.13,438250.0
2020-10-22 15:30:00,26.11,26.12,25.94,26.02,2159500.0,26.11,26.12,25.94,26.02,2159500.0
2020-10-22 15:40:00,26.02,26.08,25.98,26.0,617050.0,26.02,26.08,25.98,26.0,617050.0
2020-10-22 15:50:00,26.0,26.05,25.97,26.01,1229900.0,26.0,26.05,25.97,26.01,1229900.0
2020-10-23 09:30:00,26.0,26.15,25.92,26.13,1062150.0,26.0,26.15,25.92,26.13,1062150.0
2020-10-23 09:40:00,26.13,26.28,26.12,26.17,616900.0,26.13,26.28,26.12,26.17,616900.0
2020-10-23 09:50:00,26.17,26.37,26.17,26.33,1062250.0,26.17,26.37,26.17,26.33,1062250.0
2020-10-23 10:00:00,26.35,26.35,26.24,26.3,553750.0,26.35,26.35,26.24,26.3,553750.0
2020-10-23 10:10:00,26.27,26.27,26.16,26.2,374650.0,26.27,26.27,26.16,26.2,374650.0
2020-10-23 10:20:00,26.17,26.21,26.17,26.21,215150.0,26.17,26.21,26.17,26.21,215150.0
2020-10-23 10:30:00,26.17,26.24,26.17,26.21,534200.0,26.17,26.24,26.17,26.21,534200.0
2020-10-23 10:40:00,26.22,26.22,26.14,26.22,523900.0,26.22,26.22,26.14,26.22,523900.0
2020-10-23 10:50:00,26.19,26.22,26.18,26.21,384500.0,26.19,26.22,26.18,26.21,384500.0
2020-10-23 11:00:00,26.23,26.35,26.23,26.33,599350.0,26.23,26.35,26.23,26.33,599350.0
2020-10-23 11:10:00,26.34,26.35,26.29,26.34,147750.0,26.34,26.35,26.29,26.34,147750.0
2020-10-23 11:20:00,26.33,26.35,26.18,26.2,425300.0,26.33,26.35,26.18,26.2,425300.0
2020-10-23 11:30:00,26.21,26.23,26.16,26.17,1089300.0,26.21,26.23,26.16,26.17,1089300.0
2020-10-23 11:40:00,26.18,26.25,26.13,26.23,445850.0,26.18,26.25,26.13,26.23,445850.0
2020-10-23 11:50:00,26.24,26.26,26.21,26.23,190150.0,26.24,26.26,26.21,26.23,190150.0
2020-10-23 12:00:00,26.23,26.27,26.22,26.24,168950.0,26.23,26.27,26.22,26.24,168950.0
2020-10-23 12:10:00,26.23,26.28,26.21,26.26,215500.0,26.23,26.28,26.21,26.26,215500.0
2020-10-23 12:20:00,26.23,26.29,26.2,26.28,351900.0,26.23,26.29,26.2,26.28,351900.0
2020-10-23 12:30:00,26.28,26.33,26.28,26.29,309900.0,26.28,26.33,26.28,26.29,309900.0
2020-10-23 12:40:00,26.27,26.31,26.27,26.31,205000.0,26.27,26.31,26.27,26.31,205000.0
2020-10-23 12:50:00,26.31,26.31,26.26,26.26,217050.0,26.31,26.31,26.26,26.26,217050.0
2020-10-23 13:00:00,26.28,26.32,26.28,26.32,338250.0,26.28,26.32,26.28,26.32,338250.0
2020-10-23 13:10:00,26.3,26.32,26.28,26.3,180000.0,26.3,26.32,26.28,26.3,180000.0
2020-10-23 13:20:00,26.3,26.36,26.3,26.34,408750.0,26.3,26.36,26.3,26.34,408750.0
2020-10-23 13:30:00,26.32,26.35,26.29,26.35,182000.0,26.32,26.35,26.29,26.35,182000.0
2020-10-23 13:40:00,26.33,26.35,26.31,26.34,145700.0,26.33,26.35,26.31,26.34,145700.0
2020-10-23 13:50:00,26.34,26.46,26.33,26.46,337250.0,26.34,26.46,26.33,26.46,337250.0
2020-10-23 14:00:00,26.41,26.59,26.41,26.59,447850.0,26.41,26.59,26.41,26.59,447850.0
2020-10-23 14:10:00,26.56,26.8,26.56,26.76,973450.0,26.56,26.8,26.56,26.76,973450.0
2020-10-23 14:20:00,26.74,26.82,26.67,26.75,844200.0,26.74,26.82,26.67,26.75,844200.0
2020-10-23 14:30:00,26.8,26.97,26.77,26.9,740000.0,26.8,26.97,26.77,26.9,740000.0
2020-10-23 14:40:00,26.9,26.9,26.8,26.84,405450.0,26.9,26.9,26.8,26.84,405450.0
2020-10-23 14:50:00,26.83,26.92,26.7,26.8,528350.0,26.83,26.92,26.7,26.8,528350.0
2020-10-23 15:00:00,26.8,26.83,26.73,26.76,334100.0,26.8,26.83,26.73,26.76,334100.0
2020-10-23 15:10:00,26.81,26.81,26.67,26.71,431200.0,26.81,26.81,26.67,26.71,431200.0
2020-10-23 15:20:00,26.73,26.77,26.65,26.7,334900.0,26.73,26.77,26.65,26.7,334900.0
2020-10-23 15:30:00,26.74,26.76,26.67,26.7,333300.0,26.74,26.76,26.67,26.7,333300.0
2020-10-23 15:40:00,26.67,26.75,26.67,26.72,397450.0,26.67,26.75,26.67,26.72,397450.0
2020-10-23 15:50:00,26.71,26.8,26.66,26.8,701000.0,26.71,26.8,26.66,26.8,701000.0
2020-10-26 09:30:00,26.46,26.53,26.34,26.4,592450.0,26.46,26.53,26.34,26.4,592450.0
2020-10-26 09:40:00,26.45,26.45,26.4,26.4,132100.0,26.45,26.45,26.4,26.4,132100.0
2020-10-26 09:50:00,26.4,26.5,26.36,26.49,298350.0,26.4,26.5,26.36,26.49,298350.0
2020-10-26 10:00:00,26.49,26.51,26.36,26.44,149700.0,26.49,26.51,26.36,26.44,149700.0
2020-10-26 10:10:00,26.4,26.42,26.33,26.33,165700.0,26.4,26.42,26.33,26.33,165700.0
2020-10-26 10:20:00,26.38,26.38,26.21,26.22,177800.0,26.38,26.38,26.21,26.22,177800.0
2020-10-26 10:30:00,26.22,26.25,26.19,26.24,248000.0,26.22,26.25,26.19,26.24,248000.0
2020-10-26 10:40:00,26.28,26.32,26.22,26.26,268500.0,26.28,26.32,26.22,26.26,268500.0
2020-10-26 10:50:00,26.26,26.26,26.12,26.16,202700.0,26.26,26.26,26.12,26.16,202700.0
2020-10-26 11:00:00,26.12,26.16,26.02,26.11,287750.0,26.12,26.16,26.02,26.11,287750.0
2020-10-26 11:10:00,26.12,26.15,25.94,26.05,336600.0,26.12,26.15,25.94,26.05,336600.0
2020-10-26 11:20:00,25.94,26.07,25.94,26.07,280100.0,25.94,26.07,25.94,26.07,280100.0
2020-10-26 11:30:00,26.06,26.08,26.0,26.06,170800.0,26.06,26.08,26.0,26.06,170800.0
2020-10-26 11:40:00,26.06,26.08,26.0,26.04,263600.0,26.06,26.08,26.0,26.04,263600.0
2020-10-26 11:50:00,26.03,26.05,26.0,26.04,142950.0,26.03,26.05,26.0,26.04,142950.0
2020-10-26 12:00:00,26.04,26.04,25.95,25.95,81450.0,26.04,26.04,25.95,25.95,81450.0
2020-10-26 12:10:00,25.99,26.0,25.9,25.92,117200.0,25.99,26.0,25.9,25.92,117200.0
2020-10-26 12:20:00,25.95,26.07,25.95,26.02,129000.0,25.95,26.07,25.95,26.02,129000.0
2020-10-26 12:30:00,25.99,25.99,25.9,25.9,124750.0,25.99,25.99,25.9,25.9,124750.0
2020-10-26 12:40:00,25.87,25.9,25.8,25.83,179850.0,25.87,25.9,25.8,25.83,179850.0
2020-10-26 12:50:00,25.8,25.82,25.73,25.82,366600.0,25.8,25.82,25.73,25.82,366600.0
2020-10-26 13:00:00,25.87,25.92,25.84,25.89,289500.0,25.87,25.92,25.84,25.89,289500.0
2020-10-26 13:10:00,25.89,25.95,25.81,25.81,316700.0,25.89,25.95,25.81,25.81,316700.0
2020-10-26 13:20:00,25.86,25.86,25.8,25.81,97500.0,25.86,25.86,25.8,25.81,97500.0
2020-10-26 13:30:00,25.76,25.79,25.72,25.74,302350.0,25.76,25.79,25.72,25.74,302350.0
2020-10-26 13:40:00,25.76,25.8,25.7,25.76,366400.0,25.76,25.8,25.7,25.76,366400.0
2020-10-26 13:50:00,25.8,25.92,25.76,25.92,497550.0,25.8,25.92,25.76,25.92,497550.0
2020-10-26 14:00:00,25.92,26.04,25.92,26.02,214900.0,25.92,26.04,25.92,26.02,214900.0
2020-10-26 14:10:00,26.01,26.06,25.97,26.0,148750.0,26.01,26.06,25.97,26.0,148750.0
2020-10-26 14:20:00,26.0,26.05,25.93,26.03,188350.0,26.0,26.05,25.93,26.03,188350.0
2020-10-26 14:30:00,25.99,26.05,25.96,26.01,551800.0,25.99,26.05,25.96,26.01,551800.0
2020-10-26 14:40:00,26.03,26.08,26.01,26.07,230000.0,26.03,26.08,26.01,26.07,230000.0
2020-10-26 14:50:00,26.05,26.19,26.05,26.16,430500.0,26.05,26.19,26.05,26.16,430500.0
2020-10-26 15:00:00,26.16,26.23,26.14,26.17,355250.0,26.16,26.23,26.14,26.17,355250.0
2020-10-26 15:10:00,26.18,26.26,26.08,26.17,625150.0,26.18,26.26,26.08,26.17,625150.0
2020-10-26 15:20:00,26.16,26.23,26.14,26.15,200950.0,26.16,26.23,26.14,26.15,200950.0
2020-10-26 15:30:00,26.16,26.23,26.12,26.12,358250.0,26.16,26.23,26.12,26.12,358250.0
2020-10-26 15:40:00,26.14,26.16,26.03,26.08,483400.0,26.14,26.16,26.03,26.08,483400.0
2020-10-26 15:50:00,26.08,26.24,26.08,26.24,967500.0,26.08,26.24,26.08,26.24,967500.0
2020-10-27 09:30:00,26.21,26.28,26.1,26.18,281200.0,26.21,26.28,26.1,26.18,281200.0
2020-10-27 09:40:00,26.25,26.27,26.06,26.08,188500.0,26.25,26.27,26.06,26.08,188500.0
2020-10-27 09:50:00,26.12,26.14,26.05,26.06,192500.0,26.12,26.14,26.05,26.06,192500.0
2020-10-27 10:00:00,26.07,26.07,25.97,26.05,169550.0,26.07,26.07,25.97,26.05,169550.0
2020-10-27 10:10:00,26.02,26.06,25.93,25.93,130500.0,26.02,26.06,25.93,25.93,130500.0
2020-10-27 10:20:00,25.95,26.0,25.93,26.0,167500.0,25.95,26.0,25.93,26.0,167500.0
2020-10-27 10:30:00,26.02,26.09,26.02,26.08,101100.0,26.02,26.09,26.02,26.08,101100.0
2020-10-27 10:40:00,26.04,26.19,26.02,26.16,162350.0,26.04,26.19,26.02,26.16,162350.0
2020-10-27 10:50:00,26.17,26.22,26.14,26.21,200900.0,26.17,26.22,26.14,26.21,200900.0
2020-10-27 11:00:00,26.19,26.19,26.1,26.1,90000.0,26.19,26.19,26.1,26.1,90000.0
2020-10-27 11:10:00,26.13,26.17,26.11,26.13,60000.0,26.13,26.17,26.11,26.13,60000.0
2020-10-27 11:20:00,26.08,26.2,26.08,26.2,85050.0,26.08,26.2,26.08,26.2,85050.0
2020-10-27 11:30:00,26.22,26.22,26.12,26.18,65700.0,26.22,26.22,26.12,26.18,65700.0
2020-10-27 11:40:00,26.16,26.17,26.15,26.15,15000.0,26.16,26.17,26.15,26.15,15000.0
2020-10-27 11:50:00,26.11,26.18,26.11,26.18,32250.0,26.11,26.18,26.11,26.18,32250.0
2020-10-27 12:00:00,26.17,26.18,26.15,26.16,57500.0,26.17,26.18,26.15,26.16,57500.0
2020-10-27 12:10:00,26.13,26.17,26.13,26.14,108450.0,26.13,26.17,26.13,26.14,108450.0
2020-10-27 12:20:00,26.16,26.16,26.14,26.14,85700.0,26.16,26.16,26.14,26.14,85700.0
2020-10-27 12:30:00,26.08,26.13,26.08,26.12,139350.0,26.08,26.13,26.08,26.12,139350.0
2020-10-27 12:40:00,26.16,26.17,26.11,26.12,50450.0,26.16,26.17,26.11,26.12,50450.0
2020-10-27 12:50:00,26.11,26.14,26.09,26.12,35000.0,26.11,26.14,26.09,26.12,35000.0
2020-10-27 13:00:00,26.16,26.17,26.15,26.16,43850.0,26.16,26.17,26.15,26.16,43850.0
2020-10-27 13:10:00,26.16,26.16,26.13,26.13,30100.0,26.16,26.16,26.13,26.13,30100.0
2020-10-27 13:20:00,26.13,26.2,26.13,26.2,89700.0,26.13,26.2,26.13,26.2,89700.0
2020-10-27 13:30:00,26.18,26.24,26.16,26.22,101400.0,26.18,26.24,26.16,26.22,101400.0
2020-10-27 13:40:00,26.2,26.26,26.19,26.25,95000.0,26.2,26.26,26.19,26.25,95000.0
2020-10-27 13:50:00,26.25,26.26,26.2,26.21,139300.0,26.25,26.26,26.2,26.21,139300.0
2020-10-27 14:00:00,26.19,26.2,26.16,26.16,55000.0,26.19,26.2,26.16,26.16,55000.0
2020-10-27 14:10:00,26.16,26.18,26.08,26.11,90000.0,26.16,26.18,26.08,26.11,90000.0
2020-10-27 14:20:00,26.09,26.15,26.08,26.12,76800.0,26.09,26.15,26.08,26.12,76800.0
2020-10-27 14:30:00,26.07,26.13,26.07,26.12,52500.0,26.07,26.13,26.07,26.12,52500.0
2020-10-27 14:40:00,26.12,26.13,26.07,26.13,47600.0,26.12,26.13,26.07,26.13,47600.0
2020-10-27 14:50:00,26.16,26.16,26.12,26.12,45000.0,26.16,26.16,26.12,26.12,45000.0
2020-10-27 15:00:00,26.11,26.15,26.11,26.12,30000.0,26.11,26.15,26.11,26.12,30000.0
2020-10-27 15:10:00,26.11,26.12,26.08,26.09,47300.0,26.11,26.12,26.08,26.09,47300.0
2020-10-27 15:20:00,26.09,26.17,26.09,26.15,129850.0,26.09,26.17,26.09,26.15,129850.0
2020-10-27 15:30:00,26.15,26.21,26.14,26.2,80000.0,26.15,26.21,26.14,26.2,80000.0
2020-10-27 15:40:00,26.21,26.24,26.16,26.19,245000.0,26.21,26.24,26.16,26.19,245000.0
2020-10-27 15:50:00,26.2,26.22,26.17,26.18,465850.0,26.2,26.22,26.17,26.18,465850.0
2020-10-28 09:30:00,25.84,25.91,25.66,25.68,447400.0,25.84,25.91,25.66,25.68,447400.0
2020-10-28 09:40:00,25.7,25.8,25.7,25.71,180000.0,25.7,25.8,25.7,25.71,180000.0
2020-10-28 09:50:00,25.72,25.73,25.61,25.65,384400.0,25.72,25.73,25.61,25.65,384400.0
2020-10-28 10:00:00,25.63,25.65,25.48,25.5,541850.0,25.63,25.65,25.48,25.5,541850.0
2020-10-28 10:10:00,25.48,25.5,25.32,25.33,305700.0,25.48,25.5,25.32,25.33,305700.0
2020-10-28 10:20:00,25.35,25.42,25.16,25.18,311950.0,25.35,25.42,25.16,25.18,311950.0
2020-10-28 10:30:00,25.2,25.38,25.17,25.28,375950.0,25.2,25.38,25.17,25.28,375950.0
2020-10-28 10:40:00,25.26,25.32,25.22,25.26,252200.0,25.26,25.32,25.22,25.26,252200.0
2020-10-28 10:50:00,25.26,25.28,25.13,25.27,540550.0,25.26,25.28,25.13,25.27,540550.0
2020-10-28 11:00:00,25.27,25.29,25.15,25.27,357000.0,25.27,25.29,25.15,25.27,357000.0
2020-10-28 11:10:00,25.26,25.28,25.26,25.27,62450.0,25.26,25.28,25.26,25.27,62450.0
2020-10-28 11:20:00,25.29,25.32,25.24,25.24,151750.0,25.29,25.32,25.24,25.24,151750.0
2020-10-28 11:30:00,25.25,25.26,25.2,25.23,82250.0,25.25,25.26,25.2,25.23,82250.0
2020-10-28 11:40:00,25.23,25.32,25.23,25.24,370150.0,25.23,25.32,25.23,25.24,370150.0
2020-10-28 11:50:00,25.25,25.36,25.21,25.32,167200.0,25.25,25.36,25.21,25.32,167200.0
2020-10-28 12:00:00,25.34,25.45,25.33,25.45,90850.0,25.34,25.45,25.33,25.45,90850.0
2020-10-28 12:10:00,25.39,25.46,25.38,25.45,119900.0,25.39,25.46,25.38,25.45,119900.0
2020-10-28 12:20:00,25.42,25.44,25.38,25.38,73250.0,25.42,25.44,25.38,25.38,73250.0
2020-10-28 12:30:00,25.38,25.39,25.24,25.28,167950.0,25.38,25.39,25.24,25.28,167950.0
2020-10-28 12:40:00,25.31,25.31,25.2,25.2,65000.0,25.31,25.31,25.2,25.2,65000.0
2020-10-28 12:50:00,25.16,25.21,25.16,25.19,135000.0,25.16,25.21,25.16,25.19,135000.0
2020-10-28 13:00:00,25.17,25.17,25.08,25.08,185000.0,25.17,25.17,25.08,25.08,185000.0
2020-10-28 13:10:00,25.11,25.12,25.04,25.04,115300.0,25.11,25.12,25.04,25.04,115300.0
2020-10-28 13:20:00,25.05,25.1,25.02,25.1,165700.0,25.05,25.1,25.02,25.1,165700.0
2020-10-28 13:30:00,25.07,25.14,25.06,25.14,187650.0,25.07,25.14,25.06,25.14,187650.0
2020-10-28 13:40:00,25.13,25.16,25.09,25.16,119300.0,25.13,25.16,25.09,25.16,119300.0
2020-10-28 13:50:00,25.14,25.23,25.14,25.21,200300.0,25.14,25.23,25.14,25.21,200300.0
2020-10-28 14:00:00,25.19,25.24,25.19,25.24,230000.0,25.19,25.24,25.19,25.24,230000.0
2020-10-28 14:10:00,25.21,25.21,25.1,25.11,102000.0,25.21,25.21,25.1,25.11,102000.0
2020-10-28 14:20:00,25.13,25.23,25.12,25.23,315200.0,25.13,25.23,25.12,25.23,315200.0
2020-10-28 14:30:00,25.26,25.36,25.23,25.27,310350.0,25.26,25.36,25.23,25.27,310350.0
2020-10-28 14:40:00,25.26,25.27,25.25,25.27,34150.0,25.26,25.27,25.25,25.27,34150.0
2020-10-28 14:50:00,25.26,25.27,25.19,25.21,128950.0,25.26,25.27,25.19,25.21,128950.0
2020-10-28 15:00:00,25.24,25.24,25.16,25.18,124450.0,25.24,25.24,25.16,25.18,124450.0
2020-10-28 15:10:00,25.19,25.21,25.12,25.15,257400.0,25.19,25.21,25.12,25.15,257400.0
2020-10-28 15:20:00,25.16,25.3,25.16,25.27,86000.0,25.16,25.3,25.16,25.27,86000.0
2020-10-28 15:30:00,25.27,25.35,25.22,25.22,108750.0,25.27,25.35,25.22,25.22,108750.0
2020-10-28 15:40:00,25.24,25.25,25.12,25.19,358650.0,25.24,25.25,25.12,25.19,358650.0
2020-10-28 15:50:00,25.17,25.19,25.07,25.11,941950.0,25.17,25.19,25.07,25.11,941950.0
2020-10-29 09:30:00,25.06,25.1,24.93,25.04,577350.0,25.06,25.1,24.93,25.04,577350.0
2020-10-29 09:40:00,24.98,24.98,24.83,24.93,189450.0,24.98,24.98,24.83,24.93,189450.0
2020-10-29 09:50:00,24.92,25.28,24.92,25.26,284800.0,24.92,25.28,24.92,25.26,284800.0
2020-10-29 10:00:00,25.26,25.29,25.22,25.22,146750.0,25.26,25.29,25.22,25.22,146750.0
2020-10-29 10:10:00,25.19,25.21,25.01,25.11,196650.0,25.19,25.21,25.01,25.11,196650.0
2020-10-29 10:20:00,25.17,25.23,25.17,25.22,76500.0,25.17,25.23,25.17,25.22,76500.0
2020-10-29 10:30:00,25.18,25.21,25.14,25.14,108250.0,25.18,25.21,25.14,25.14,108250.0
2020-10-29 10:40:00,25.15,25.19,25.14,25.15,90000.0,25.15,25.19,25.14,25.15,90000.0
2020-10-29 10:50:00,25.15,25.16,25.13,25.13,85500.0,25.15,25.16,25.13,25.13,85500.0
2020-10-29 11:00:00,25.11,25.12,25.03,25.1,130550.0,25.11,25.12,25.03,25.1,130550.0
2020-10-29 11:10:00,25.1,25.14,25.08,25.12,40000.0,25.1,25.14,25.08,25.12,40000.0
2020-10-29 11:20:00,25.12,25.12,25.06,25.06,140600.0,25.12,25.12,25.06,25.06,140600.0
2020-10-29 11:30:00,25.03,25.06,24.95,24.95,97450.0,25.03,25.06,24.95,24.95,97450.0
2020-10-29 11:40:00,24.98,24.98,24.84,24.87,235850.0,24.98,24.98,24.84,24.87,235850.0
2020-10-29 11:50:00,24.84,24.89,24.78,24.78,286750.0,24.84,24.89,24.78,24.78,286750.0
2020-10-29 12:00:00,24.81,24.89,24.81,24.89,86500.0,24.81,24.89,24.81,24.89,86500.0
2020-10-29 12:10:00,24.91,24.95,24.88,24.9,127000.0,24.91,24.95,24.88,24.9,127000.0
2020-10-29 12:20:00,24.9,24.9,24.88,24.88,40000.0,24.9,24.9,24.88,24.88,40000.0
2020-10-29 12:30:00,24.88,24.95,24.88,24.92,85800.0,24.88,24.95,24.88,24.92,85800.0
2020-10-29 12:40:00,24.91,24.91,24.89,24.89,29350.0,24.91,24.91,24.89,24.89,29350.0
2020-10-29 12:50:00,24.88,24.88,24.83,24.84,81400.0,24.88,24.88,24.83,24.84,81400.0
2020-10-29 13:00:00,24.84,24.85,24.83,24.83,60000.0,24.84,24.85,24.83,24.83,60000.0
2020-10-29 13:10:00,24.86,24.86,24.85,24.85,38050.0,24.86,24.86,24.85,24.85,38050.0
2020-10-29 13:20:00,24.89,24.97,24.89,24.94,74050.0,24.89,24.97,24.89,24.94,74050.0
2020-10-29 13:30:00,24.97,24.97,24.91,24.94,45000.0,24.97,24.97,24.91,24.94,45000.0
2020-10-29 13:40:00,24.95,25.0,24.93,24.93,65000.0,24.95,25.0,24.93,24.93,65000.0
2020-10-29 13:50:00,24.95,24.98,24.93,24.98,69300.0,24.95,24.98,24.93,24.98,69300.0
2020-10-29 14:00:00,24.97,25.08,24.96,25.08,181250.0,24.97,25.08,24.96,25.08,181250.0
2020-10-29 14:10:00,25.09,25.1,25.06,25.1,85450.0,25.09,25.1,25.06,25.1,85450.0
2020-10-29 14:20:00,25.1,25.12,25.04,25.04,127650.0,25.1,25.12,25.04,25.04,127650.0
2020-10-29 14:30:00,25.07,25.07,24.97,25.01,107000.0,25.07,25.07,24.97,25.01,107000.0
2020-10-29 14:40:00,24.98,25.03,24.94,24.97,90000.0,24.98,25.03,24.94,24.97,90000.0
2020-10-29 14:50:00,24.96,24.98,24.92,24.96,70000.0,24.96,24.98,24.92,24.96,70000.0
2020-10-29 15:00:00,24.96,25.02,24.95,25.0,105000.0,24.96,25.02,24.95,25.0,105000.0
2020-10-29 15:10:00,24.97,24.98,24.92,24.96,134850.0,24.97,24.98,24.92,24.96,134850.0
2020-10-29 15:20:00,24.95,24.97,24.91,24.91,178800.0,24.95,24.97,24.91,24.91,178800.0
2020-10-29 15:30:00,24.94,24.96,24.91,24.91,248950.0,24.94,24.96,24.91,24.91,248950.0
2020-10-29 15:40:00,24.95,25.0,24.93,24.96,187500.0,24.95,25.0,24.93,24.96,187500.0
2020-10-29 15:50:00,24.95,25.0,24.86,24.86,513850.0,24.95,25.0,24.86,24.86,513850.0
2020-10-30 09:30:00,24.75,24.9,24.7,24.8,171550.0,24.75,24.9,24.7,24.8,171550.0
2020-10-30 09:40:00,24.64,24.68,24.55,24.57,172400.0,24.64,24.68,24.55,24.57,172400.0
2020-10-30 09:50:00,24.5,24.63,24.5,24.63,201500.0,24.5,24.63,24.5,24.63,201500.0
2020-10-30 10:00:00,24.6,24.61,24.5,24.59,95700.0,24.6,24.61,24.5,24.59,95700.0
2020-10-30 10:10:00,24.54,24.58,24.48,24.58,279100.0,24.54,24.58,24.48,24.58,279100.0
2020-10-30 10:20:00,24.57,24.57,24.28,24.28,254350.0,24.57,24.57,24.28,24.28,254350.0
2020-10-30 10:30:00,24.26,24.31,24.04,24.15,1189100.0,24.26,24.31,24.04,24.15,1189100.0
2020-10-30 10:40:00,24.12,24.13,23.84,23.96,788450.0,24.12,24.13,23.84,23.96,788450.0
2020-10-30 10:50:00,23.98,24.11,23.83,23.84,311550.0,23.98,24.11,23.83,23.84,311550.0
2020-10-30 11:00:00,23.86,24.07,23.86,24.02,307400.0,23.86,24.07,23.86,24.02,307400.0
2020-10-30 11:10:00,24.02,24.1,23.99,24.08,262050.0,24.02,24.1,23.99,24.08,262050.0
2020-10-30 11:20:00,24.06,24.07,23.91,23.94,310600.0,24.06,24.07,23.91,23.94,310600.0
2020-10-30 11:30:00,23.95,24.08,23.93,24.08,145500.0,23.95,24.08,23.93,24.08,145500.0
2020-10-30 11:40:00,24.02,24.14,24.0,24.11,386600.0,24.02,24.14,24.0,24.11,386600.0
2020-10-30 11:50:00,24.11,24.13,24.06,24.07,138300.0,24.11,24.13,24.06,24.07,138300.0
2020-10-30 12:00:00,24.08,24.19,24.01,24.15,216850.0,24.08,24.19,24.01,24.15,216850.0
2020-10-30 12:10:00,24.17,24.26,24.17,24.24,215250.0,24.17,24.26,24.17,24.24,215250.0
2020-10-30 12:20:00,24.24,24.25,24.18,24.22,126850.0,24.24,24.25,24.18,24.22,126850.0
2020-10-30 12:30:00,24.21,24.24,24.14,24.16,59150.0,24.21,24.24,24.14,24.16,59150.0
2020-10-30 12:40:00,24.12,24.14,24.12,24.14,34850.0,24.12,24.14,24.12,24.14,34850.0
2020-10-30 12:50:00,24.11,24.13,24.08,24.12,122150.0,24.11,24.13,24.08,24.12,122150.0
2020-10-30 13:00:00,24.11,24.15,24.1,24.15,150100.0,24.11,24.15,24.1,24.15,150100.0
2020-10-30 13:10:00,24.12,24.13,24.1,24.13,167500.0,24.12,24.13,24.1,24.13,167500.0
2020-10-30 13:20:00,24.13,24.16,24.1,24.12,105000.0,24.13,24.16,24.1,24.12,105000.0
2020-10-30 13:30:00,24.13,24.13,24.0,24.08,108300.0,24.13,24.13,24.0,24.08,108300.0
2020-10-30 13:40:00,24.1,24.12,24.04,24.08,98250.0,24.1,24.12,24.04,24.08,98250.0
2020-10-30 13:50:00,24.12,24.17,24.07,24.17,60550.0,24.12,24.17,24.07,24.17,60550.0
2020-10-30 14:00:00,24.13,24.23,24.13,24.19,100000.0,24.13,24.23,24.13,24.19,100000.0
2020-10-30 14:10:00,24.21,24.25,24.14,24.24,186700.0,24.21,24.25,24.14,24.24,186700.0
2020-10-30 14:20:00,24.22,24.25,24.1,24.1,66100.0,24.22,24.25,24.1,24.1,66100.0
2020-10-30 14:30:00,24.09,24.09,24.0,24.04,198650.0,24.09,24.09,24.0,24.04,198650.0
2020-10-30 14:40:00,24.01,24.01,23.97,24.0,150500.0,24.01,24.01,23.97,24.0,150500.0
2020-10-30 14:50:00,24.0,24.0,23.94,23.96,211250.0,24.0,24.0,23.94,23.96,211250.0
2020-10-30 15:00:00,23.94,24.0,23.92,23.96,188000.0,23.94,24.0,23.92,23.96,188000.0
2020-10-30 15:10:00,23.96,24.01,23.93,23.98,435850.0,23.96,24.01,23.93,23.98,435850.0
2020-10-30 15:20:00,23.97,24.0,23.94,23.94,336800.0,23.97,24.0,23.94,23.94,336800.0
2020-10-30 15:30:00,23.94,23.95,23.85,23.9,277100.0,23.94,23.95,23.85,23.9,277100.0
2020-10-30 15:40:00,23.91,24.01,23.89,23.92,524850.0,23.91,24.01,23.89,23.92,524850.0
2020-10-30 15:50:00,23.89,24.03,23.89,24.0,1524250.0,23.89,24.03,23.89,24.0,1524250.0
2020-11-02 09:30:00,24.2,24.2,23.98,24.1,502900.0,24.2,24.2,23.98,24.1,502900.0
2020-11-02 09:40:00,24.06,24.12,23.92,23.97,202500.0,24.06,24.12,23.92,23.97,202500.0
2020-11-02 09:50:00,23.98,24.13,23.98,24.08,222400.0,23.98,24.13,23.98,24.08,222400.0
2020-11-02 10:00:00,24.13,24.17,24.0,24.0,109450.0,24.13,24.17,24.0,24.0,109450.0
2020-11-02 10:10:00,24.0,24.14,24.0,24.03,559250.0,24.0,24.14,24.0,24.03,559250.0
2020-11-02 10:20:00,24.03,24.06,23.9,23.94,140000.0,24.03,24.06,23.9,23.94,140000.0
2020-11-02 10:30:00,23.85,23.94,23.7,23.71,345200.0,23.85,23.94,23.7,23.71,345200.0
2020-11-02 10:40:00,23.7,23.74,23.45,23.56,409250.0,23.7,23.74,23.45,23.56,409250.0
2020-11-02 10:50:00,23.62,23.73,23.6,23.62,241500.0,23.62,23.73,23.6,23.62,241500.0
2020-11-02 11:00:00,23.61,23.61,23.52,23.54,121950.0,23.61,23.61,23.52,23.54,121950.0
2020-11-02 11:10:00,23.58,23.58,23.47,23.48,138350.0,23.58,23.58,23.47,23.48,138350.0
2020-11-02 11:20:00,23.47,23.58,23.47,23.55,296600.0,23.47,23.58,23.47,23.55,296600.0
2020-11-02 11:30:00,23.55,23.56,23.45,23.5,267750.0,23.55,23.56,23.45,23.5,267750.0
2020-11-02 11:40:00,23.47,23.66,23.47,23.65,171200.0,23.47,23.66,23.47,23.65,171200.0
2020-11-02 11:50:00,23.64,23.75,23.62,23.73,158500.0,23.64,23.75,23.62,23.73,158500.0
2020-11-02 12:00:00,23.72,23.77,23.69,23.76,107200.0,23.72,23.77,23.69,23.76,107200.0
2020-11-02 12:10:00,23.76,23.79,23.71,23.77,90400.0,23.76,23.79,23.71,23.77,90400.0
2020-11-02 12:20:00,23.77,23.83,23.76,23.83,132800.0,23.77,23.83,23.76,23.83,132800.0
2020-11-02 12:30:00,23.82,23.82,23.76,23.78,162200.0,23.82,23.82,23.76,23.78,162200.0
2020-11-02 12:40:00,23.77,23.77,23.72,23.74,86550.0,23.77,23.77,23.72,23.74,86550.0
2020-11-02 12:50:00,23.76,23.8,23.76,23.8,85550.0,23.76,23.8,23.76,23.8,85550.0
2020-11-02 13:00:00,23.78,23.78,23.72,23.72,116800.0,23.78,23.78,23.72,23.72,116800.0
2020-11-02 13:10:00,23.72,23.73,23.58,23.59,189600.0,23.72,23.73,23.58,23.59,189600.0
2020-11-02 13:20:00,23.58,23.68,23.55,23.64,135650.0,23.58,23.68,23.55,23.64,135650.0
2020-11-02 13:30:00,23.64,23.64,23.63,23.64,50000.0,23.64,23.64,23.63,23.64,50000.0
2020-11-02 13:40:00,23.63,23.65,23.57,23.6,161000.0,23.63,23.65,23.57,23.6,161000.0
2020-11-02 13:50:00,23.57,23.57,23.48,23.5,67500.0,23.57,23.57,23.48,23.5,67500.0
2020-11-02 14:00:00,23.48,23.55,23.48,23.54,339150.0,23.48,23.55,23.48,23.54,339150.0
2020-11-02 14:10:00,23.54,23.56,23.46,23.48,171100.0,23.54,23.56,23.46,23.48,171100.0
2020-11-02 14:20:00,23.52,23.52,23.47,23.51,150850.0,23.52,23.52,23.47,23.51,150850.0
2020-11-02 14:30:00,23.52,23.54,23.49,23.5,115600.0,23.52,23.54,23.49,23.5,115600.0
2020-11-02 14:40:00,23.48,23.54,23.46,23.53,116100.0,23.48,23.54,23.46,23.53,116100.0
2020-11-02 14:50:00,23.51,23.58,23.5,23.57,149700.0,23.51,23.58,23.5,23.57,149700.0
2020-11-02 15:00:00,23.59,23.62,23.54,23.56,295050.0,23.59,23.62,23.54,23.56,295050.0
2020-11-02 15:10:00,23.57,23.66,23.56,23.66,278700.0,23.57,23.66,23.56,23.66,278700.0
2020-11-02 15:20:00,23.69,23.72,23.65,23.65,163850.0,23.69,23.72,23.65,23.65,163850.0
2020-11-02 15:30:00,23.66,23.71,23.61,23.61,194050.0,23.66,23.71,23.61,23.61,194050.0
2020-11-02 15:40:00,23.61,23.78,23.61,23.78,231700.0,23.61,23.78,23.61,23.78,231700.0
2020-11-02 15:50:00,23.8,23.82,23.74,23.76,816450.0,23.8,23.82,23.74,23.76,816450.0
2020-11-03 09:30:00,23.97,24.02,23.76,23.84,327900.0,23.97,24.02,23.76,23.84,327900.0
2020-11-03 09:40:00,23.82,23.98,23.79,23.97,186200.0,23.82,23.98,23.79,23.97,186200.0
2020-11-03 09:50:00,24.04,24.07,24.0,24.04,175100.0,24.04,24.07,24.0,24.04,175100.0
2020-11-03 10:00:00,24.06,24.22,24.06,24.17,350600.0,24.06,24.22,24.06,24.17,350600.0
2020-11-03 10:10:00,24.15,24.25,24.06,24.25,160650.0,24.15,24.25,24.06,24.25,160650.0
2020-11-03 10:20:00,24.25,24.25,24.14,24.19,299350.0,24.25,24.25,24.14,24.19,299350.0
2020-11-03 10:30:00,24.18,24.18,24.01,24.01,117250.0,24.18,24.18,24.01,24.01,117250.0
2020-11-03 10:40:00,23.99,24.04,23.99,24.04,542100.0,23.99,24.04,23.99,24.04,542100.0
2020-11-03 10:50:00,24.04,24.11,24.0,24.09,198150.0,24.04,24.11,24.0,24.09,198150.0
2020-11-03 11:00:00,24.13,24.19,24.06,24.19,158150.0,24.13,24.19,24.06,24.19,158150.0
2020-11-03 11:10:00,24.17,24.21,24.17,24.19,244100.0,24.17,24.21,24.17,24.19,244100.0
2020-11-03 11:20:00,24.21,24.21,24.08,24.08,377450.0,24.21,24.21,24.08,24.08,377450.0
2020-11-03 11:30:00,24.1,24.13,24.09,24.12,140600.0,24.1,24.13,24.09,24.12,140600.0
2020-11-03 11:40:00,24.17,24.18,24.1,24.1,40150.0,24.17,24.18,24.1,24.1,40150.0
2020-11-03 11:50:00,24.1,24.1,24.04,24.08,70100.0,24.1,24.1,24.04,24.08,70100.0
2020-11-03 12:00:00,24.08,24.11,23.98,24.0,95600.0,24.08,24.11,23.98,24.0,95600.0
2020-11-03 12:10:00,24.01,24.08,24.01,24.08,41350.0,24.01,24.08,24.01,24.08,41350.0
2020-11-03 12:20:00,24.1,24.13,24.09,24.1,45100.0,24.1,24.13,24.09,24.1,45100.0
2020-11-03 12:30:00,24.1,24.12,24.07,24.08,70400.0,24.1,24.12,24.07,24.08,70400.0
2020-11-03 12:40:00,24.11,24.16,24.08,24.16,57650.0,24.11,24.16,24.08,24.16,57650.0
2020-11-03 12:50:00,24.13,24.18,24.08,24.16,164550.0,24.13,24.18,24.08,24.16,164550.0
2020-11-03 13:00:00,24.19,24.25,24.18,24.22,285400.0,24.19,24.25,24.18,24.22,285400.0
2020-11-03 13:10:00,24.19,24.19,24.15,24.15,15000.0,24.19,24.19,24.15,24.15,15000.0
2020-11-03 13:20:00,24.15,24.16,24.1,24.16,47600.0,24.15,24.16,24.1,24.16,47600.0
2020-11-03 13:30:00,24.2,24.22,24.14,24.16,96200.0,24.2,24.22,24.14,24.16,96200.0
2020-11-03 13:40:00,24.17,24.17,24.16,24.16,10000.0,24.17,24.17,24.16,24.16,10000.0
2020-11-03 13:50:00,24.15,24.15,24.11,24.11,71850.0,24.15,24.15,24.11,24.11,71850.0
2020-11-03 14:00:00,24.14,24.18,24.12,24.12,86200.0,24.14,24.18,24.12,24.12,86200.0
2020-11-03 14:10:00,24.16,24.25,24.14,24.21,111650.0,24.16,24.25,24.14,24.21,111650.0
2020-11-03 14:20:00,24.21,24.26,24.2,24.2,100200.0,24.21,24.26,24.2,24.2,100200.0
2020-11-03 14:30:00,24.22,24.3,24.22,24.25,101250.0,24.22,24.3,24.22,24.25,101250.0
2020-11-03 14:40:00,24.28,24.33,24.28,24.31,55000.0,24.28,24.33,24.28,24.31,55000.0
2020-11-03 14:50:00,24.27,24.29,24.24,24.29,65400.0,24.27,24.29,24.24,24.29,65400.0
2020-11-03 15:00:00,24.25,24.25,24.11,24.11,134000.0,24.25,24.25,24.11,24.11,134000.0
2020-11-03 15:10:00,24.15,24.21,24.12,24.21,137700.0,24.15,24.21,24.12,24.21,137700.0
2020-11-03 15:20:00,24.21,24.22,24.13,24.21,97800.0,24.21,24.22,24.13,24.21,97800.0
2020-11-03 15:30:00,24.2,24.26,24.2,24.22,81250.0,24.2,24.26,24.2,24.22,81250.0
2020-11-03 15:40:00,24.25,24.27,24.19,24.26,159000.0,24.25,24.27,24.19,24.26,159000.0
2020-11-03 15:50:00,24.23,24.32,24.17,24.17,872100.0,24.23,24.32,24.17,24.17,872100.0
2020-11-04 09:30:00,24.76,25.12,24.7,24.7,685700.0,24.76,25.12,24.7,24.7,685700.0
2020-11-04 09:40:00,24.84,25.16,24.72,25.16,911000.0,24.84,25.16,24.72,25.16,911000.0
2020-11-04 09:50:00,25.16,25.6,25.1,25.44,1683850.0,25.16,25.6,25.1,25.44,1683850.0
2020-11-04 10:00:00,25.41,25.79,25.33,25.66,1070600.0,25.41,25.79,25.33,25.66,1070600.0
2020-11-04 10:10:00,25.62,25.67,25.54,25.59,597750.0,25.62,25.67,25.54,25.59,597750.0
2020-11-04 10:20:00,25.57,25.66,25.48,25.48,181800.0,25.57,25.66,25.48,25.48,181800.0
2020-11-04 10:30:00,25.44,25.47,25.26,25.26,277900.0,25.44,25.47,25.26,25.26,277900.0
2020-11-04 10:40:00,25.3,25.41,25.26,25.4,133050.0,25.3,25.41,25.26,25.4,133050.0
2020-11-04 10:50:00,25.36,25.52,25.35,25.52,139100.0,25.36,25.52,25.35,25.52,139100.0
2020-11-04 11:00:00,25.51,25.63,25.5,25.5,371100.0,25.51,25.63,25.5,25.5,371100.0
2020-11-04 11:10:00,25.44,25.56,25.42,25.56,139700.0,25.44,25.56,25.42,25.56,139700.0
2020-11-04 11:20:00,25.66,25.7,25.65,25.68,79800.0,25.66,25.7,25.65,25.68,79800.0
2020-11-04 11:30:00,25.68,25.7,25.62,25.63,176450.0,25.68,25.7,25.62,25.63,176450.0
2020-11-04 11:40:00,25.62,25.84,25.62,25.84,350900.0,25.62,25.84,25.62,25.84,350900.0
2020-11-04 11:50:00,25.82,25.9,25.8,25.84,286400.0,25.82,25.9,25.8,25.84,286400.0
2020-11-04 12:00:00,25.9,25.9,25.8,25.86,387350.0,25.9,25.9,25.8,25.86,387350.0
2020-11-04 12:10:00,25.9,25.9,25.82,25.88,196250.0,25.9,25.9,25.82,25.88,196250.0
2020-11-04 12:20:00,25.86,25.86,25.78,25.8,275600.0,25.86,25.86,25.78,25.8,275600.0
2020-11-04 12:30:00,25.8,25.83,25.77,25.8,86200.0,25.8,25.83,25.77,25.8,86200.0
2020-11-04 12:40:00,25.83,25.86,25.81,25.84,125450.0,25.83,25.86,25.81,25.84,125450.0
2020-11-04 12:50:00,25.84,25.84,25.78,25.81,150000.0,25.84,25.84,25.78,25.81,150000.0
2020-11-04 13:00:00,25.78,25.78,25.66,25.7,82100.0,25.78,25.78,25.66,25.7,82100.0
2020-11-04 13:10:00,25.68,25.76,25.62,25.76,222500.0,25.68,25.76,25.62,25.76,222500.0
2020-11-04 13:20:00,25.77,25.78,25.72,25.74,105000.0,25.77,25.78,25.72,25.74,105000.0
2020-11-04 13:30:00,25.73,25.87,25.72,25.84,355900.0,25.73,25.87,25.72,25.84,355900.0
2020-11-04 13:40:00,25.82,25.85,25.71,25.76,173800.0,25.82,25.85,25.71,25.76,173800.0
2020-11-04 13:50:00,25.76,25.87,25.74,25.86,137500.0,25.76,25.87,25.74,25.86,137500.0
2020-11-04 14:00:00,25.85,25.87,25.82,25.86,77500.0,25.85,25.87,25.82,25.86,77500.0
2020-11-04 14:10:00,25.85,25.9,25.85,25.86,52000.0,25.85,25.9,25.85,25.86,52000.0
2020-11-04 14:20:00,25.88,25.96,25.86,25.93,208400.0,25.88,25.96,25.86,25.93,208400.0
2020-11-04 14:30:00,25.92,25.98,25.85,25.96,194250.0,25.92,25.98,25.85,25.96,194250.0
2020-11-04 14:40:00,25.94,25.96,25.8,25.91,246400.0,25.94,25.96,25.8,25.91,246400.0
2020-11-04 14:50:00,25.91,25.95,25.9,25.94,283150.0,25.91,25.95,25.9,25.94,283150.0
2020-11-04 15:00:00,25.94,25.94,25.81,25.85,195000.0,25.94,25.94,25.81,25.85,195000.0
2020-11-04 15:10:00,25.85,25.86,25.63,25.63,330550.0,25.85,25.86,25.63,25.63,330550.0
2020-11-04 15:20:00,25.63,25.78,25.62,25.64,359800.0,25.63,25.78,25.62,25.64,359800.0
2020-11-04 15:30:00,25.63,25.78,25.63,25.72,360500.0,25.63,25.78,25.63,25.72,360500.0
2020-11-04 15:40:00,25.75,25.76,25.63,25.63,476450.0,25.75,25.76,25.63,25.63,476450.0
2020-11-04 15:50:00,25.63,25.64,25.5,25.55,2151150.0,25.63,25.64,25.5,25.55,2151150.0
2020-11-05 09:30:00,26.19,26.19,25.93,25.93,289850.0,26.19,26.19,25.93,25.93,289850.0
2020-11-05 09:40:00,25.97,25.97,25.81,25.97,196100.0,25.97,25.97,25.81,25.97,196100.0
2020-11-05 09:50:00,25.98,26.0,25.9,25.9,81300.0,25.98,26.0,25.9,25.9,81300.0
2020-11-05 10:00:00,25.87,25.96,25.87,25.96,146450.0,25.87,25.96,25.87,25.96,146450.0
2020-11-05 10:10:00,25.98,25.98,25.93,25.97,39600.0,25.98,25.98,25.93,25.97,39600.0
2020-11-05 10:20:00,26.03,26.03,25.78,25.78,120900.0,26.03,26.03,25.78,25.78,120900.0
2020-11-05 10:30:00,25.78,25.82,25.72,25.74,154750.0,25.78,25.82,25.72,25.74,154750.0
2020-11-05 10:40:00,25.7,25.75,25.7,25.75,42750.0,25.7,25.75,25.7,25.75,42750.0
2020-11-05 10:50:00,25.75,25.76,25.68,25.74,120350.0,25.75,25.76,25.68,25.74,120350.0
2020-11-05 11:00:00,25.72,25.87,25.72,25.77,167200.0,25.72,25.87,25.72,25.77,167200.0
2020-11-05 11:10:00,25.8,25.88,25.8,25.81,194550.0,25.8,25.88,25.8,25.81,194550.0
2020-11-05 11:20:00,25.86,25.91,25.86,25.91,60850.0,25.86,25.91,25.86,25.91,60850.0
2020-11-05 11:30:00,25.91,25.99,25.89,25.91,143850.0,25.91,25.99,25.89,25.91,143850.0
2020-11-05 11:40:00,25.91,26.0,25.91,25.99,71850.0,25.91,26.0,25.91,25.99,71850.0
2020-11-05 11:50:00,25.96,25.99,25.87,25.97,117650.0,25.96,25.99,25.87,25.97,117650.0
2020-11-05 12:00:00,25.94,26.01,25.94,26.01,97100.0,25.94,26.01,25.94,26.01,97100.0
2020-11-05 12:10:00,26.0,26.0,25.92,25.95,85450.0,26.0,26.0,25.92,25.95,85450.0
2020-11-05 12:20:00,25.91,25.92,25.86,25.9,80000.0,25.91,25.92,25.86,25.9,80000.0
2020-11-05 12:30:00,25.95,25.95,25.86,25.93,50000.0,25.95,25.95,25.86,25.93,50000.0
2020-11-05 12:40:00,25.93,26.04,25.93,26.04,60100.0,25.93,26.04,25.93,26.04,60100.0
2020-11-05 12:50:00,26.03,26.05,26.0,26.0,99300.0,26.03,26.05,26.0,26.0,99300.0
2020-11-05 13:00:00,26.03,26.12,26.03,26.09,173650.0,26.03,26.12,26.03,26.09,173650.0
2020-11-05 13:10:00,26.09,26.1,26.05,26.05,45000.0,26.09,26.1,26.05,26.05,45000.0
2020-11-05 13:20:00,26.07,26.11,26.06,26.07,178300.0,26.07,26.11,26.06,26.07,178300.0
2020-11-05 13:30:00,26.08,26.08,26.04,26.04,120000.0,26.08,26.08,26.04,26.04,120000.0
2020-11-05 13:40:00,26.04,26.09,26.04,26.07,72300.0,26.04,26.09,26.04,26.07,72300.0
2020-11-05 13:50:00,26.06,26.14,26.06,26.1,137650.0,26.06,26.14,26.06,26.1,137650.0
2020-11-05 14:00:00,26.12,26.13,26.07,26.09,220450.0,26.12,26.13,26.07,26.09,220450.0
2020-11-05 14:10:00,26.06,26.1,26.05,26.1,50300.0,26.06,26.1,26.05,26.1,50300.0
2020-11-05 14:20:00,26.06,26.13,26.06,26.13,164900.0,26.06,26.13,26.06,26.13,164900.0
2020-11-05 14:30:00,26.12,26.13,26.08,26.1,216850.0,26.12,26.13,26.08,26.1,216850.0
2020-11-05 14:40:00,26.16,26.16,26.13,26.13,70000.0,26.16,26.16,26.13,26.13,70000.0
2020-11-05 14:50:00,26.1,26.13,26.08,26.1,161700.0,26.1,26.13,26.08,26.1,161700.0
2020-11-05 15:00:00,26.09,26.09,26.05,26.06,40000.0,26.09,26.09,26.05,26.06,40000.0
2020-11-05 15:10:00,26.05,26.05,26.01,26.01,100150.0,26.05,26.05,26.01,26.01,100150.0
2020-11-05 15:20:00,26.02,26.04,26.01,26.02,105200.0,26.02,26.04,26.01,26.02,105200.0
2020-11-05 15:30:00,26.02,26.05,26.0,26.03,75250.0,26.02,26.05,26.0,26.03,75250.0
2020-11-05 15:40:00,26.03,26.05,26.0,26.03,200000.0,26.03,26.05,26.0,26.03,200000.0
2020-11-05 15:50:00,26.04,26.25,26.04,26.16,1167850.0,26.04,26.25,26.04,26.16,1167850.0
2020-11-06 09:30:00,26.1,26.1,26.0,26.1,284800.0,26.1,26.1,26.0,26.1,284800.0
2020-11-06 09:40:00,26.06,26.1,25.99,26.07,160300.0,26.06,26.1,25.99,26.07,160300.0
2020-11-06 09:50:00,26.05,26.12,26.0,26.1,170500.0,26.05,26.12,26.0,26.1,170500.0
2020-11-06 10:00:00,26.04,26.18,26.04,26.18,75700.0,26.04,26.18,26.04,26.18,75700.0
2020-11-06 10:10:00,26.21,26.35,26.21,26.32,297850.0,26.21,26.35,26.21,26.32,297850.0
2020-11-06 10:20:00,26.28,26.33,26.26,26.31,194950.0,26.28,26.33,26.26,26.31,194950.0
2020-11-06 10:30:00,26.28,26.34,26.23,26.3,248450.0,26.28,26.34,26.23,26.3,248450.0
2020-11-06 10:40:00,26.3,26.36,26.3,26.34,116050.0,26.3,26.36,26.3,26.34,116050.0
2020-11-06 10:50:00,26.35,26.39,26.27,26.27,93600.0,26.35,26.39,26.27,26.27,93600.0
2020-11-06 11:00:00,26.27,26.41,26.27,26.4,119750.0,26.27,26.41,26.27,26.4,119750.0
2020-11-06 11:10:00,26.4,26.4,26.3,26.3,20000.0,26.4,26.4,26.3,26.3,20000.0
2020-11-06 11:20:00,26.34,26.36,26.34,26.36,17450.0,26.34,26.36,26.34,26.36,17450.0
2020-11-06 11:30:00,26.35,26.46,26.35,26.39,70150.0,26.35,26.46,26.35,26.39,70150.0
2020-11-06 11:40:00,26.44,26.46,26.38,26.46,81150.0,26.44,26.46,26.38,26.46,81150.0
2020-11-06 11:50:00,26.46,26.47,26.35,26.39,52650.0,26.46,26.47,26.35,26.39,52650.0
2020-11-06 12:00:00,26.41,26.41,26.25,26.25,35000.0,26.41,26.41,26.25,26.25,35000.0
2020-11-06 12:10:00,26.39,26.4,26.36,26.39,59750.0,26.39,26.4,26.36,26.39,59750.0
2020-11-06 12:20:00,26.36,26.39,26.34,26.35,32550.0,26.36,26.39,26.34,26.35,32550.0
2020-11-06 12:30:00,26.36,26.36,26.26,26.26,40000.0,26.36,26.36,26.26,26.26,40000.0
2020-11-06 12:40:00,26.28,26.35,26.27,26.35,85450.0,26.28,26.35,26.27,26.35,85450.0
2020-11-06 12:50:00,26.32,26.4,26.32,26.4,60000.0,26.32,26.4,26.32,26.4,60000.0
2020-11-06 13:00:00,26.4,26.41,26.36,26.38,102500.0,26.4,26.41,26.36,26.38,102500.0
2020-11-06 13:10:00,26.42,26.5,26.4,26.5,184350.0,26.42,26.5,26.4,26.5,184350.0
2020-11-06 13:20:00,26.46,26.49,26.44,26.48,30000.0,26.46,26.49,26.44,26.48,30000.0
2020-11-06 13:30:00,26.47,26.5,26.47,26.5,80500.0,26.47,26.5,26.47,26.5,80500.0
2020-11-06 13:40:00,26.5,26.54,26.5,26.5,78900.0,26.5,26.54,26.5,26.5,78900.0
2020-11-06 13:50:00,26.49,26.5,26.47,26.47,35000.0,26.49,26.5,26.47,26.47,35000.0
2020-11-06 14:00:00,26.5,26.53,26.45,26.51,102000.0,26.5,26.53,26.45,26.51,102000.0
2020-11-06 14:10:00,26.5,26.54,26.48,26.54,90000.0,26.5,26.54,26.48,26.54,90000.0
2020-11-06 14:20:00,26.54,26.57,26.52,26.54,155900.0,26.54,26.57,26.52,26.54,155900.0
2020-11-06 14:30:00,26.58,26.58,26.58,26.58,26250.0,26.58,26.58,26.58,26.58,26250.0
2020-11-06 14:40:00,26.58,26.62,26.55,26.57,108800.0,26.58,26.62,26.55,26.57,108800.0
2020-11-06 14:50:00,26.61,26.63,26.54,26.54,75000.0,26.61,26.63,26.54,26.54,75000.0
2020-11-06 15:00:00,26.53,26.55,26.53,26.55,15050.0,26.53,26.55,26.53,26.55,15050.0
2020-11-06 15:10:00,26.49,26.52,26.46,26.5,131800.0,26.49,26.52,26.46,26.5,131800.0
2020-11-06 15:20:00,26.5,26.52,26.46,26.5,138500.0,26.5,26.52,26.46,26.5,138500.0
2020-11-06 15:30:00,26.51,26.52,26.46,26.5,85200.0,26.51,26.52,26.46,26.5,85200.0
2020-11-06 15:40:00,26.5,26.56,26.5,26.54,285900.0,26.5,26.56,26.5,26.54,285900.0
2020-11-06 15:50:00,26.51,26.56,26.47,26.53,763100.0,26.51,26.56,26.47,26.53,763100.0
2020-11-09 09:30:00,26.5,26.66,26.33,26.5,886750.0,26.5,26.66,26.33,26.5,886750.0
2020-11-09 09:40:00,26.47,26.58,26.24,26.28,597950.0,26.47,26.58,26.24,26.28,597950.0
2020-11-09 09:50:00,26.28,26.43,26.1,26.35,710200.0,26.28,26.43,26.1,26.35,710200.0
2020-11-09 10:00:00,26.24,26.51,26.24,26.43,379350.0,26.24,26.51,26.24,26.43,379350.0
2020-11-09 10:10:00,26.48,26.85,26.48,26.82,245250.0,26.48,26.85,26.48,26.82,245250.0
2020-11-09 10:20:00,26.86,26.92,26.76,26.79,266900.0,26.86,26.92,26.76,26.79,266900.0
2020-11-09 10:30:00,26.8,26.8,26.5,26.58,166650.0,26.8,26.8,26.5,26.58,166650.0
2020-11-09 10:40:00,26.54,26.8,26.42,26.42,831450.0,26.54,26.8,26.42,26.42,831450.0
2020-11-09 10:50:00,26.42,26.5,26.22,26.39,640950.0,26.42,26.5,26.22,26.39,640950.0
2020-11-09 11:00:00,26.41,26.5,26.34,26.45,165700.0,26.41,26.5,26.34,26.45,165700.0
2020-11-09 11:10:00,26.5,26.54,26.38,26.43,264800.0,26.5,26.54,26.38,26.43,264800.0
2020-11-09 11:20:00,26.42,26.5,26.33,26.42,215000.0,26.42,26.5,26.33,26.42,215000.0
2020-11-09 11:30:00,26.41,26.49,26.39,26.47,155300.0,26.41,26.49,26.39,26.47,155300.0
2020-11-09 11:40:00,26.42,26.49,26.41,26.49,123050.0,26.42,26.49,26.41,26.49,123050.0
2020-11-09 11:50:00,26.44,26.5,26.44,26.5,95100.0,26.44,26.5,26.44,26.5,95100.0
2020-11-09 12:00:00,26.52,26.52,26.45,26.5,103700.0,26.52,26.52,26.45,26.5,103700.0
2020-11-09 12:10:00,26.5,26.54,26.38,26.38,180400.0,26.5,26.54,26.38,26.38,180400.0
2020-11-09 12:20:00,26.38,26.52,26.38,26.49,413100.0,26.38,26.52,26.38,26.49,413100.0
2020-11-09 12:30:00,26.49,26.5,26.45,26.47,50000.0,26.49,26.5,26.45,26.47,50000.0
2020-11-09 12:40:00,26.49,26.51,26.48,26.51,56750.0,26.49,26.51,26.48,26.51,56750.0
2020-11-09 12:50:00,26.54,26.55,26.46,26.5,141250.0,26.54,26.55,26.46,26.5,141250.0
2020-11-09 13:00:00,26.57,26.59,26.4,26.48,206950.0,26.57,26.59,26.4,26.48,206950.0
2020-11-09 13:10:00,26.48,26.48,26.36,26.36,95000.0,26.48,26.48,26.36,26.36,95000.0
2020-11-09 13:20:00,26.36,26.39,26.31,26.33,97500.0,26.36,26.39,26.31,26.33,97500.0
2020-11-09 13:30:00,26.32,26.35,26.24,26.27,225250.0,26.32,26.35,26.24,26.27,225250.0
2020-11-09 13:40:00,26.28,26.32,26.24,26.29,252350.0,26.28,26.32,26.24,26.29,252350.0
2020-11-09 13:50:00,26.3,26.31,26.26,26.27,101400.0,26.3,26.31,26.26,26.27,101400.0
2020-11-09 14:00:00,26.2,26.3,26.06,26.09,361250.0,26.2,26.3,26.06,26.09,361250.0
2020-11-09 14:10:00,26.04,26.05,25.8,25.84,277250.0,26.04,26.05,25.8,25.84,277250.0
2020-11-09 14:20:00,25.87,25.92,25.74,25.89,298150.0,25.87,25.92,25.74,25.89,298150.0
2020-11-09 14:30:00,25.9,25.98,25.76,25.97,250400.0,25.9,25.98,25.76,25.97,250400.0
2020-11-09 14:40:00,25.93,25.95,25.78,25.88,401650.0,25.93,25.95,25.78,25.88,401650.0
2020-11-09 14:50:00,25.8,25.97,25.8,25.97,249700.0,25.8,25.97,25.8,25.97,249700.0
2020-11-09 15:00:00,25.96,26.02,25.94,25.94,127950.0,25.96,26.02,25.94,25.94,127950.0
2020-11-09 15:10:00,25.91,25.99,25.86,25.89,254250.0,25.91,25.99,25.86,25.89,254250.0
2020-11-09 15:20:00,25.83,25.88,25.75,25.75,112500.0,25.83,25.88,25.75,25.75,112500.0
2020-11-09 15:30:00,25.77,25.84,25.75,25.81,226850.0,25.77,25.84,25.75,25.81,226850.0
2020-11-09 15:40:00,25.8,25.81,25.72,25.8,289950.0,25.8,25.81,25.72,25.8,289950.0
2020-11-09 15:50:00,25.79,25.81,25.48,25.54,1461450.0,25.79,25.81,25.48,25.54,1461450.0
2020-11-10 09:30:00,25.44,25.61,25.33,25.46,551800.0,25.44,25.61,25.33,25.46,551800.0
2020-11-10 09:40:00,25.38,25.44,25.11,25.24,565350.0,25.38,25.44,25.11,25.24,565350.0
2020-11-10 09:50:00,25.29,25.39,25.14,25.14,364400.0,25.29,25.39,25.14,25.14,364400.0
2020-11-10 10:00:00,25.15,25.15,25.02,25.04,171000.0,25.15,25.15,25.02,25.04,171000.0
2020-11-10 10:10:00,25.07,25.08,24.87,24.99,308800.0,25.07,25.08,24.87,24.99,308800.0
2020-11-10 10:20:00,25.01,25.01,24.74,24.76,274700.0,25.01,25.01,24.74,24.76,274700.0
2020-11-10 10:30:00,24.71,24.9,24.71,24.86,307150.0,24.71,24.9,24.71,24.86,307150.0
2020-11-10 10:40:00,24.86,24.9,24.74,24.75,461500.0,24.86,24.9,24.74,24.75,461500.0
2020-11-10 10:50:00,24.74,24.76,24.65,24.65,251250.0,24.74,24.76,24.65,24.65,251250.0
2020-11-10 11:00:00,24.66,24.73,24.62,24.63,219200.0,24.66,24.73,24.62,24.63,219200.0
2020-11-10 11:10:00,24.66,24.74,24.57,24.57,245650.0,24.66,24.74,24.57,24.57,245650.0
2020-11-10 11:20:00,24.55,24.6,24.44,24.51,492500.0,24.55,24.6,24.44,24.51,492500.0
2020-11-10 11:30:00,24.53,24.6,24.4,24.56,1066750.0,24.53,24.6,24.4,24.56,1066750.0
2020-11-10 11:40:00,24.55,24.87,24.53,24.8,452650.0,24.55,24.87,24.53,24.8,452650.0
2020-11-10 11:50:00,24.8,24.81,24.58,24.6,282700.0,24.8,24.81,24.58,24.6,282700.0
2020-11-10 12:00:00,24.61,24.93,24.61,24.89,301200.0,24.61,24.93,24.61,24.89,301200.0
2020-11-10 12:10:00,24.88,24.88,24.73,24.81,135600.0,24.88,24.88,24.73,24.81,135600.0
2020-11-10 12:20:00,24.79,24.82,24.72,24.72,190000.0,24.79,24.82,24.72,24.72,190000.0
2020-11-10 12:30:00,24.75,24.78,24.63,24.72,121200.0,24.75,24.78,24.63,24.72,121200.0
2020-11-10 12:40:00,24.74,24.76,24.68,24.7,92350.0,24.74,24.76,24.68,24.7,92350.0
2020-11-10 12:50:00,24.7,24.86,24.68,24.83,488200.0,24.7,24.86,24.68,24.83,488200.0
2020-11-10 13:00:00,24.86,24.86,24.78,24.78,50850.0,24.86,24.86,24.78,24.78,50850.0
2020-11-10 13:10:00,24.77,24.77,24.68,24.7,224700.0,24.77,24.77,24.68,24.7,224700.0
2020-11-10 13:20:00,24.68,24.7,24.64,24.7,296500.0,24.68,24.7,24.64,24.7,296500.0
2020-11-10 13:30:00,24.7,24.82,24.68,24.8,162500.0,24.7,24.82,24.68,24.8,162500.0
2020-11-10 13:40:00,24.79,24.83,24.76,24.83,117550.0,24.79,24.83,24.76,24.83,117550.0
2020-11-10 13:50:00,24.81,24.86,24.78,24.79,135950.0,24.81,24.86,24.78,24.79,135950.0
2020-11-10 14:00:00,24.84,24.92,24.82,24.82,305400.0,24.84,24.92,24.82,24.82,305400.0
2020-11-10 14:10:00,24.83,24.85,24.67,24.71,1689900.0,24.83,24.85,24.67,24.71,1689900.0
2020-11-10 14:20:00,24.71,24.84,24.7,24.81,325250.0,24.71,24.84,24.7,24.81,325250.0
2020-11-10 14:30:00,24.8,24.82,24.7,24.82,164100.0,24.8,24.82,24.7,24.82,164100.0
2020-11-10 14:40:00,24.82,24.82,24.73,24.75,225350.0,24.82,24.82,24.73,24.75,225350.0
2020-11-10 14:50:00,24.8,24.84,24.75,24.75,130000.0,24.8,24.84,24.75,24.75,130000.0
2020-11-10 15:00:00,24.76,24.78,24.72,24.73,110400.0,24.76,24.78,24.72,24.73,110400.0
2020-11-10 15:10:00,24.73,24.78,24.71,24.78,118550.0,24.73,24.78,24.71,24.78,118550.0
2020-11-10 15:20:00,24.82,24.83,24.75,24.75,251550.0,24.82,24.83,24.75,24.75,251550.0
2020-11-10 15:30:00,24.77,24.78,24.69,24.69,275750.0,24.77,24.78,24.69,24.69,275750.0
2020-11-10 15:40:00,24.68,24.78,24.67,24.74,402700.0,24.68,24.78,24.67,24.74,402700.0
2020-11-10 15:50:00,24.77,24.92,24.7,24.83,1347050.0,24.77,24.92,24.7,24.83,1347050.0
2020-11-11 09:30:00,25.21,25.41,25.16,25.41,562950.0,25.21,25.41,25.16,25.41,562950.0
2020-11-11 09:40:00,25.38,25.69,25.38,25.54,513550.0,25.38,25.69,25.38,25.54,513550.0
2020-11-11 09:50:00,25.53,25.58,25.35,25.45,290050.0,25.53,25.58,25.35,25.45,290050.0
2020-11-11 10:00:00,25.42,25.57,25.42,25.57,77900.0,25.42,25.57,25.42,25.57,77900.0
2020-11-11 10:10:00,25.64,25.64,25.55,25.57,197800.0,25.64,25.64,25.55,25.57,197800.0
2020-11-11 10:20:00,25.58,25.63,25.58,25.61,70750.0,25.58,25.63,25.58,25.61,70750.0
2020-11-11 10:30:00,25.63,25.68,25.62,25.67,105150.0,25.63,25.68,25.62,25.67,105150.0
2020-11-11 10:40:00,25.68,25.68,25.57,25.61,40000.0,25.68,25.68,25.57,25.61,40000.0
2020-11-11 10:50:00,25.64,25.66,25.64,25.65,102600.0,25.64,25.66,25.64,25.65,102600.0
2020-11-11 11:00:00,25.65,25.69,25.63,25.69,30000.0,25.65,25.69,25.63,25.69,30000.0
2020-11-11 11:10:00,25.7,25.73,25.7,25.72,55000.0,25.7,25.73,25.7,25.72,55000.0
2020-11-11 11:20:00,25.69,25.78,25.69,25.77,57700.0,25.69,25.78,25.69,25.77,57700.0
2020-11-11 11:30:00,25.78,25.81,25.78,25.81,160850.0,25.78,25.81,25.78,25.81,160850.0
2020-11-11 11:40:00,25.81,25.89,25.81,25.85,487700.0,25.81,25.89,25.81,25.85,487700.0
2020-11-11 11:50:00,25.86,25.98,25.86,25.98,221250.0,25.86,25.98,25.86,25.98,221250.0
2020-11-11 12:00:00,25.99,26.03,25.95,26.0,167050.0,25.99,26.03,25.95,26.0,167050.0
2020-11-11 12:10:00,25.99,25.99,25.98,25.99,30850.0,25.99,25.99,25.98,25.99,30850.0
2020-11-11 12:20:00,25.99,26.01,25.96,26.0,141750.0,25.99,26.01,25.96,26.0,141750.0
2020-11-11 12:30:00,26.02,26.13,25.99,26.13,403550.0,26.02,26.13,25.99,26.13,403550.0
2020-11-11 12:40:00,26.1,26.19,26.1,26.19,218550.0,26.1,26.19,26.1,26.19,218550.0
2020-11-11 12:50:00,26.16,26.26,26.16,26.19,150700.0,26.16,26.26,26.16,26.19,150700.0
2020-11-11 13:00:00,26.21,26.26,26.21,26.24,131050.0,26.21,26.26,26.21,26.24,131050.0
2020-11-11 13:10:00,26.25,26.4,26.25,26.37,318950.0,26.25,26.4,26.25,26.37,318950.0
2020-11-11 13:20:00,26.36,26.4,26.28,26.31,176500.0,26.36,26.4,26.28,26.31,176500.0
2020-11-11 13:30:00,26.31,26.38,26.28,26.34,213550.0,26.31,26.38,26.28,26.34,213550.0
2020-11-11 13:40:00,26.34,26.38,26.3,26.3,68000.0,26.34,26.38,26.3,26.3,68000.0
2020-11-11 13:50:00,26.26,26.27,26.21,26.21,108900.0,26.26,26.27,26.21,26.21,108900.0
2020-11-11 14:00:00,26.25,26.38,26.25,26.3,205550.0,26.25,26.38,26.25,26.3,205550.0
2020-11-11 14:10:00,26.34,26.38,26.3,26.36,115600.0,26.34,26.38,26.3,26.36,115600.0
2020-11-11 14:20:00,26.32,26.36,26.23,26.3,205450.0,26.32,26.36,26.23,26.3,205450.0
2020-11-11 14:30:00,26.32,26.36,26.26,26.28,189000.0,26.32,26.36,26.26,26.28,189000.0
2020-11-11 14:40:00,26.28,26.31,26.22,26.26,150000.0,26.28,26.31,26.22,26.26,150000.0
2020-11-11 14:50:00,26.21,26.26,26.14,26.14,550900.0,26.21,26.26,26.14,26.14,550900.0
2020-11-11 15:00:00,26.15,26.19,26.14,26.19,213500.0,26.15,26.19,26.14,26.19,213500.0
2020-11-11 15:10:00,26.2,26.21,26.11,26.11,156600.0,26.2,26.21,26.11,26.11,156600.0
2020-11-11 15:20:00,26.09,26.12,26.09,26.11,55550.0,26.09,26.12,26.09,26.11,55550.0
2020-11-11 15:30:00,26.1,26.22,26.1,26.17,269550.0,26.1,26.22,26.1,26.17,269550.0
2020-11-11 15:40:00,26.15,26.17,26.09,26.17,251650.0,26.15,26.17,26.09,26.17,251650.0
2020-11-11 15:50:00,26.16,26.16,26.04,26.08,639150.0,26.16,26.16,26.04,26.08,639150.0
2020-11-12 09:30:00,26.0,26.26,26.0,26.26,203800.0,26.0,26.26,26.0,26.26,203800.0
2020-11-12 09:40:00,26.14,26.14,26.14,26.14,5000.0,26.14,26.14,26.14,26.14,5000.0
2020-11-12 09:50:00,26.01,26.14,26.01,26.12,66850.0,26.01,26.14,26.01,26.12,66850.0
2020-11-12 10:00:00,26.08,26.19,25.99,26.19,54800.0,26.08,26.19,25.99,26.19,54800.0
2020-11-12 10:10:00,26.16,26.19,26.09,26.09,147600.0,26.16,26.19,26.09,26.09,147600.0
2020-11-12 10:20:00,26.1,26.1,25.86,25.86,124350.0,26.1,26.1,25.86,25.86,124350.0
2020-11-12 10:30:00,25.88,25.93,25.84,25.84,75000.0,25.88,25.93,25.84,25.84,75000.0
2020-11-12 10:40:00,25.84,25.87,25.72,25.79,117850.0,25.84,25.87,25.72,25.79,117850.0
2020-11-12 10:50:00,25.79,25.84,25.75,25.75,126600.0,25.79,25.84,25.75,25.75,126600.0
2020-11-12 11:00:00,25.73,25.84,25.71,25.81,159550.0,25.73,25.84,25.71,25.81,159550.0
2020-11-12 11:10:00,25.76,25.8,25.73,25.73,52550.0,25.76,25.8,25.73,25.73,52550.0
2020-11-12 11:20:00,25.76,25.82,25.75,25.78,43300.0,25.76,25.82,25.75,25.78,43300.0
2020-11-12 11:30:00,25.83,25.83,25.75,25.75,83850.0,25.83,25.83,25.75,25.75,83850.0
2020-11-12 11:40:00,25.72,25.72,25.64,25.67,100000.0,25.72,25.72,25.64,25.67,100000.0
2020-11-12 11:50:00,25.67,25.67,25.6,25.61,137400.0,25.67,25.67,25.6,25.61,137400.0
2020-11-12 12:00:00,25.6,25.66,25.58,25.62,199050.0,25.6,25.66,25.58,25.62,199050.0
2020-11-12 12:10:00,25.62,25.68,25.62,25.64,85800.0,25.62,25.68,25.62,25.64,85800.0
2020-11-12 12:20:00,25.64,25.64,25.58,25.58,10000.0,25.64,25.64,25.58,25.58,10000.0
2020-11-12 12:30:00,25.59,25.62,25.57,25.58,85000.0,25.59,25.62,25.57,25.58,85000.0
2020-11-12 12:40:00,25.57,25.57,25.36,25.4,154400.0,25.57,25.57,25.36,25.4,154400.0
2020-11-12 12:50:00,25.4,25.43,25.36,25.41,290500.0,25.4,25.43,25.36,25.41,290500.0
2020-11-12 13:00:00,25.42,25.44,25.38,25.41,120000.0,25.42,25.44,25.38,25.41,120000.0
2020-11-12 13:10:00,25.38,25.39,25.3,25.35,201850.0,25.38,25.39,25.3,25.35,201850.0
2020-11-12 13:20:00,25.37,25.41,25.3,25.3,185800.0,25.37,25.41,25.3,25.3,185800.0
2020-11-12 13:30:00,25.27,25.37,25.21,25.36,136850.0,25.27,25.37,25.21,25.36,136850.0
2020-11-12 13:40:00,25.36,25.41,25.36,25.38,139300.0,25.36,25.41,25.36,25.38,139300.0
2020-11-12 13:50:00,25.42,25.46,25.42,25.46,35250.0,25.42,25.46,25.42,25.46,35250.0
2020-11-12 14:00:00,25.41,25.46,25.26,25.26,128600.0,25.41,25.46,25.26,25.26,128600.0
2020-11-12 14:10:00,25.29,25.3,25.25,25.27,40000.0,25.29,25.3,25.25,25.27,40000.0
2020-11-12 14:20:00,25.28,25.34,25.27,25.31,128000.0,25.28,25.34,25.27,25.31,128000.0
2020-11-12 14:30:00,25.3,25.3,25.28,25.3,15000.0,25.3,25.3,25.28,25.3,15000.0
2020-11-12 14:40:00,25.29,25.29,25.22,25.24,102400.0,25.29,25.29,25.22,25.24,102400.0
2020-11-12 14:50:00,25.24,25.3,25.22,25.24,112450.0,25.24,25.3,25.22,25.24,112450.0
2020-11-12 15:00:00,25.2,25.21,25.13,25.19,170850.0,25.2,25.21,25.13,25.19,170850.0
2020-11-12 15:10:00,25.19,25.29,25.19,25.25,110000.0,25.19,25.29,25.19,25.25,110000.0
2020-11-12 15:20:00,25.25,25.28,25.2,25.22,216650.0,25.25,25.28,25.2,25.22,216650.0
2020-11-12 15:30:00,25.22,25.22,25.14,25.17,475950.0,25.22,25.22,25.14,25.17,475950.0
2020-11-12 15:40:00,25.18,25.24,25.16,25.18,347250.0,25.18,25.24,25.16,25.18,347250.0
2020-11-12 15:50:00,25.19,25.23,25.14,25.18,1942400.0,25.19,25.23,25.14,25.18,1942400.0
2020-11-13 09:30:00,25.38,25.56,25.21,25.32,274650.0,25.38,25.56,25.21,25.32,274650.0
2020-11-13 09:40:00,25.36,25.43,25.31,25.34,98350.0,25.36,25.43,25.31,25.34,98350.0
2020-11-13 09:50:00,25.39,25.43,25.39,25.41,102000.0,25.39,25.43,25.39,25.41,102000.0
2020-11-13 10:00:00,25.38,25.38,25.25,25.26,86550.0,25.38,25.38,25.25,25.26,86550.0
2020-11-13 10:10:00,25.2,25.23,25.15,25.21,125050.0,25.2,25.23,25.15,25.21,125050.0
2020-11-13 10:20:00,25.19,25.21,25.14,25.19,100050.0,25.19,25.21,25.14,25.19,100050.0
2020-11-13 10:30:00,25.22,25.24,25.1,25.1,95250.0,25.22,25.24,25.1,25.1,95250.0
2020-11-13 10:40:00,25.14,25.16,25.1,25.14,184600.0,25.14,25.16,25.1,25.14,184600.0
2020-11-13 10:50:00,25.17,25.17,25.0,25.0,102500.0,25.17,25.17,25.0,25.0,102500.0
2020-11-13 11:00:00,25.01,25.11,25.01,25.11,105400.0,25.01,25.11,25.01,25.11,105400.0
2020-11-13 11:10:00,25.1,25.14,25.09,25.14,30000.0,25.1,25.14,25.09,25.14,30000.0
2020-11-13 11:20:00,25.1,25.16,25.07,25.07,55000.0,25.1,25.16,25.07,25.07,55000.0
2020-11-13 11:30:00,25.08,25.14,25.08,25.14,25000.0,25.08,25.14,25.08,25.14,25000.0
2020-11-13 11:40:00,25.17,25.2,25.16,25.16,76750.0,25.17,25.2,25.16,25.16,76750.0
2020-11-13 11:50:00,25.08,25.08,25.08,25.08,15000.0,25.08,25.08,25.08,25.08,15000.0
2020-11-13 12:00:00,25.11,25.11,25.09,25.11,40000.0,25.11,25.11,25.09,25.11,40000.0
2020-11-13 12:10:00,25.13,25.15,25.08,25.08,94450.0,25.13,25.15,25.08,25.08,94450.0
2020-11-13 12:20:00,25.08,25.1,25.06,25.1,55000.0,25.08,25.1,25.06,25.1,55000.0
2020-11-13 12:30:00,25.08,25.14,25.08,25.11,109900.0,25.08,25.14,25.08,25.11,109900.0
2020-11-13 12:40:00,25.13,25.15,25.13,25.15,80000.0,25.13,25.15,25.13,25.15,80000.0
2020-11-13 12:50:00,25.16,25.16,25.12,25.12,35050.0,25.16,25.16,25.12,25.12,35050.0
2020-11-13 13:00:00,25.14,25.14,25.12,25.13,27500.0,25.14,25.14,25.12,25.13,27500.0
2020-11-13 13:10:00,25.07,25.07,25.02,25.05,70700.0,25.07,25.07,25.02,25.05,70700.0
2020-11-13 13:20:00,25.0,25.03,24.96,25.01,140000.0,25.0,25.03,24.96,25.01,140000.0
2020-11-13 13:30:00,25.01,25.02,24.94,24.97,99250.0,25.01,25.02,24.94,24.97,99250.0
2020-11-13 13:40:00,24.96,25.05,24.93,25.0,173650.0,24.96,25.05,24.93,25.0,173650.0
2020-11-13 13:50:00,25.01,25.02,24.98,24.98,55000.0,25.01,25.02,24.98,24.98,55000.0
2020-11-13 14:00:00,24.97,25.01,24.97,24.98,74700.0,24.97,25.01,24.97,24.98,74700.0
2020-11-13 14:10:00,24.95,24.95,24.93,24.93,10000.0,24.95,24.95,24.93,24.93,10000.0
2020-11-13 14:20:00,25.0,25.01,24.97,24.97,125000.0,25.0,25.01,24.97,24.97,125000.0
2020-11-13 14:30:00,24.97,25.0,24.97,25.0,15000.0,24.97,25.0,24.97,25.0,15000.0
2020-11-13 14:40:00,25.0,25.1,25.0,25.06,35000.0,25.0,25.1,25.0,25.06,35000.0
2020-11-13 14:50:00,25.08,25.13,25.08,25.13,41500.0,25.08,25.13,25.08,25.13,41500.0
2020-11-13 15:00:00,25.16,25.16,25.1,25.1,80000.0,25.16,25.16,25.1,25.1,80000.0
2020-11-13 15:10:00,25.1,25.12,25.05,25.06,99600.0,25.1,25.12,25.05,25.06,99600.0
2020-11-13 15:20:00,25.05,25.07,24.96,24.99,225050.0,25.05,25.07,24.96,24.99,225050.0
2020-11-13 15:30:00,25.0,25.04,24.98,25.02,310500.0,25.0,25.04,24.98,25.02,310500.0
2020-11-13 15:40:00,25.02,25.09,25.01,25.09,211400.0,25.02,25.09,25.01,25.09,211400.0
2020-11-13 15:50:00,25.1,25.15,24.98,25.01,1273250.0,25.1,25.15,24.98,25.01,1273250.0
2020-11-16 09:30:00,25.16,25.29,24.93,25.23,553950.0,25.16,25.29,24.93,25.23,553950.0
2020-11-16 09:40:00,25.23,25.35,25.23,25.34,121650.0,25.23,25.35,25.23,25.34,121650.0
2020-11-16 09:50:00,25.39,25.39,25.11,25.11,67500.0,25.39,25.39,25.11,25.11,67500.0
2020-11-16 10:00:00,25.08,25.11,24.92,24.93,162100.0,25.08,25.11,24.92,24.93,162100.0
2020-11-16 10:10:00,24.94,24.96,24.83,24.94,160000.0,24.94,24.96,24.83,24.94,160000.0
2020-11-16 10:20:00,24.93,25.03,24.88,25.02,146100.0,24.93,25.03,24.88,25.02,146100.0
2020-11-16 10:30:00,25.06,25.11,25.03,25.06,145000.0,25.06,25.11,25.03,25.06,145000.0
2020-11-16 10:40:00,25.08,25.14,25.06,25.13,179450.0,25.08,25.14,25.06,25.13,179450.0
2020-11-16 10:50:00,25.12,25.15,25.1,25.15,102600.0,25.12,25.15,25.1,25.15,102600.0
2020-11-16 11:00:00,25.12,25.15,25.09,25.13,95600.0,25.12,25.15,25.09,25.13,95600.0
2020-11-16 11:10:00,25.15,25.21,25.15,25.18,66350.0,25.15,25.21,25.15,25.18,66350.0
2020-11-16 11:20:00,25.18,25.23,25.16,25.16,59000.0,25.18,25.23,25.16,25.16,59000.0
2020-11-16 11:30:00,25.2,25.2,25.14,25.17,60800.0,25.2,25.2,25.14,25.17,60800.0
2020-11-16 11:40:00,25.15,25.15,25.07,25.07,100000.0,25.15,25.15,25.07,25.07,100000.0
2020-11-16 11:50:00,25.04,25.06,25.01,25.02,71150.0,25.04,25.06,25.01,25.02,71150.0
2020-11-16 12:00:00,25.03,25.08,25.01,25.06,186650.0,25.03,25.08,25.01,25.06,186650.0
2020-11-16 12:10:00,25.02,25.03,25.01,25.03,48750.0,25.02,25.03,25.01,25.03,48750.0
2020-11-16 12:20:00,24.99,25.05,24.99,25.03,73150.0,24.99,25.05,24.99,25.03,73150.0
2020-11-16 12:30:00,25.02,25.1,25.01,25.08,387800.0,25.02,25.1,25.01,25.08,387800.0
2020-11-16 12:40:00,25.08,25.12,25.06,25.12,105000.0,25.08,25.12,25.06,25.12,105000.0
2020-11-16 12:50:00,25.14,25.16,25.11,25.16,104350.0,25.14,25.16,25.11,25.16,104350.0
2020-11-16 13:00:00,25.18,25.25,25.18,25.25,97400.0,25.18,25.25,25.18,25.25,97400.0
2020-11-16 13:10:00,25.28,25.33,25.27,25.32,180950.0,25.28,25.33,25.27,25.32,180950.0
2020-11-16 13:20:00,25.31,25.31,25.26,25.27,50950.0,25.31,25.31,25.26,25.27,50950.0
2020-11-16 13:30:00,25.29,25.3,25.18,25.18,93700.0,25.29,25.3,25.18,25.18,93700.0
2020-11-16 13:40:00,25.18,25.18,25.09,25.09,95250.0,25.18,25.18,25.09,25.09,95250.0
2020-11-16 13:50:00,25.1,25.15,25.1,25.13,42500.0,25.1,25.15,25.1,25.13,42500.0
2020-11-16 14:00:00,25.14,25.16,25.08,25.16,56250.0,25.14,25.16,25.08,25.16,56250.0
2020-11-16 14:10:00,25.19,25.19,25.18,25.18,22500.0,25.19,25.19,25.18,25.18,22500.0
2020-11-16 14:20:00,25.19,25.19,25.17,25.18,36750.0,25.19,25.19,25.17,25.18,36750.0
2020-11-16 14:30:00,25.2,25.2,25.14,25.16,55000.0,25.2,25.2,25.14,25.16,55000.0
2020-11-16 14:40:00,25.16,25.27,25.16,25.24,50000.0,25.16,25.27,25.16,25.24,50000.0
2020-11-16 14:50:00,25.22,25.26,25.22,25.26,66650.0,25.22,25.26,25.22,25.26,66650.0
2020-11-16 15:00:00,25.24,25.24,25.21,25.23,77000.0,25.24,25.24,25.21,25.23,77000.0
2020-11-16 15:10:00,25.24,25.27,25.21,25.26,97750.0,25.24,25.27,25.21,25.26,97750.0
2020-11-16 15:20:00,25.25,25.27,25.2,25.2,113050.0,25.25,25.27,25.2,25.2,113050.0
2020-11-16 15:30:00,25.2,25.2,25.17,25.19,20000.0,25.2,25.2,25.17,25.19,20000.0
2020-11-16 15:40:00,25.14,25.18,25.13,25.14,150000.0,25.14,25.18,25.13,25.14,150000.0
2020-11-16 15:50:00,25.11,25.25,25.11,25.25,624850.0,25.11,25.25,25.11,25.25,624850.0
2020-11-17 09:30:00,25.37,25.38,25.31,25.34,177850.0,25.37,25.38,25.31,25.34,177850.0
2020-11-17 09:40:00,25.31,25.31,25.18,25.18,73200.0,25.31,25.31,25.18,25.18,73200.0
2020-11-17 09:50:00,25.17,25.27,25.14,25.19,209450.0,25.17,25.27,25.14,25.19,209450.0
2020-11-17 10:00:00,25.23,25.26,25.23,25.24,30000.0,25.23,25.26,25.23,25.24,30000.0
2020-11-17 10:10:00,25.23,25.3,25.2,25.27,83750.0,25.23,25.3,25.2,25.27,83750.0
2020-11-17 10:20:00,25.22,25.3,25.22,25.26,65000.0,25.22,25.3,25.22,25.26,65000.0
2020-11-17 10:30:00,25.28,25.38,25.24,25.28,132600.0,25.28,25.38,25.24,25.28,132600.0
2020-11-17 10:40:00,25.3,25.3,25.29,25.29,15000.0,25.3,25.3,25.29,25.29,15000.0
2020-11-17 10:50:00,25.33,25.37,25.32,25.37,148950.0,25.33,25.37,25.32,25.37,148950.0
2020-11-17 11:00:00,25.38,25.45,25.37,25.42,142200.0,25.38,25.45,25.37,25.42,142200.0
2020-11-17 11:10:00,25.41,25.41,25.34,25.34,110750.0,25.41,25.41,25.34,25.34,110750.0
2020-11-17 11:20:00,25.32,25.32,25.22,25.24,169550.0,25.32,25.32,25.22,25.24,169550.0
2020-11-17 11:30:00,25.22,25.28,25.22,25.27,89800.0,25.22,25.28,25.22,25.27,89800.0
2020-11-17 11:40:00,25.24,25.26,25.22,25.23,60850.0,25.24,25.26,25.22,25.23,60850.0
2020-11-17 11:50:00,25.22,25.22,25.14,25.21,127250.0,25.22,25.22,25.14,25.21,127250.0
2020-11-17 12:00:00,25.18,25.22,25.18,25.19,35000.0,25.18,25.22,25.18,25.19,35000.0
2020-11-17 12:10:00,25.19,25.32,25.19,25.27,92500.0,25.19,25.32,25.19,25.27,92500.0
2020-11-17 12:20:00,25.26,25.26,25.23,25.23,30000.0,25.26,25.26,25.23,25.23,30000.0
2020-11-17 12:30:00,25.3,25.34,25.3,25.34,50000.0,25.3,25.34,25.3,25.34,50000.0
2020-11-17 12:40:00,25.33,25.36,25.31,25.34,50950.0,25.33,25.36,25.31,25.34,50950.0
2020-11-17 12:50:00,25.35,25.37,25.35,25.37,10000.0,25.35,25.37,25.35,25.37,10000.0
2020-11-17 13:00:00,25.36,25.36,25.32,25.32,167800.0,25.36,25.36,25.32,25.32,167800.0
2020-11-17 13:10:00,25.32,25.33,25.32,25.33,45100.0,25.32,25.33,25.32,25.33,45100.0
2020-11-17 13:20:00,25.31,25.37,25.31,25.37,10000.0,25.31,25.37,25.31,25.37,10000.0
2020-11-17 13:30:00,25.39,25.39,25.35,25.35,29450.0,25.39,25.39,25.35,25.35,29450.0
2020-11-17 13:40:00,25.34,25.34,25.28,25.28,51450.0,25.34,25.34,25.28,25.28,51450.0
2020-11-17 13:50:00,25.29,25.35,25.28,25.33,72450.0,25.29,25.35,25.28,25.33,72450.0
2020-11-17 14:00:00,25.36,25.36,25.33,25.33,20000.0,25.36,25.36,25.33,25.33,20000.0
2020-11-17 14:10:00,25.38,25.44,25.37,25.43,102850.0,25.38,25.44,25.37,25.43,102850.0
2020-11-17 14:20:00,25.44,25.44,25.41,25.41,32000.0,25.44,25.44,25.41,25.41,32000.0
2020-11-17 14:30:00,25.4,25.4,25.35,25.39,35000.0,25.4,25.4,25.35,25.39,35000.0
2020-11-17 14:40:00,25.34,25.34,25.34,25.34,5000.0,25.34,25.34,25.34,25.34,5000.0
2020-11-17 14:50:00,25.33,25.35,25.33,25.35,27500.0,25.33,25.35,25.33,25.35,27500.0
2020-11-17 15:00:00,25.34,25.34,25.32,25.34,34100.0,25.34,25.34,25.32,25.34,34100.0
2020-11-17 15:10:00,25.33,25.33,25.32,25.32,45300.0,25.33,25.33,25.32,25.32,45300.0
2020-11-17 15:20:00,25.33,25.33,25.3,25.31,35000.0,25.33,25.33,25.3,25.31,35000.0
2020-11-17 15:30:00,25.34,25.36,25.32,25.35,33850.0,25.34,25.36,25.32,25.35,33850.0
2020-11-17 15:40:00,25.36,25.39,25.34,25.36,86900.0,25.36,25.39,25.34,25.36,86900.0
2020-11-17 15:50:00,25.34,25.41,25.34,25.39,358500.0,25.34,25.41,25.34,25.39,358500.0
2020-11-18 09:30:00,25.31,25.5,25.31,25.5,224000.0,25.31,25.5,25.31,25.5,224000.0
2020-11-18 09:40:00,25.52,25.56,25.33,25.37,168100.0,25.52,25.56,25.33,25.37,168100.0
2020-11-18 09:50:00,25.33,25.35,25.26,25.28,147700.0,25.33,25.35,25.26,25.28,147700.0
2020-11-18 10:00:00,25.34,25.45,25.34,25.44,171500.0,25.34,25.45,25.34,25.44,171500.0
2020-11-18 10:10:00,25.46,25.65,25.46,25.64,278900.0,25.46,25.65,25.46,25.64,278900.0
2020-11-18 10:20:00,25.65,25.74,25.65,25.68,354950.0,25.65,25.74,25.65,25.68,354950.0
2020-11-18 10:30:00,25.66,25.66,25.48,25.5,173450.0,25.66,25.66,25.48,25.5,173450.0
2020-11-18 10:40:00,25.53,25.7,25.53,25.64,100600.0,25.53,25.7,25.53,25.64,100600.0
2020-11-18 10:50:00,25.66,25.74,25.65,25.74,93150.0,25.66,25.74,25.65,25.74,93150.0
2020-11-18 11:00:00,25.74,25.76,25.67,25.67,464500.0,25.74,25.76,25.67,25.67,464500.0
2020-11-18 11:10:00,25.67,25.75,25.66,25.66,164400.0,25.67,25.75,25.66,25.66,164400.0
2020-11-18 11:20:00,25.67,25.71,25.67,25.68,55000.0,25.67,25.71,25.67,25.68,55000.0
2020-11-18 11:30:00,25.68,25.69,25.66,25.67,53800.0,25.68,25.69,25.66,25.67,53800.0
2020-11-18 11:40:00,25.67,25.67,25.65,25.66,32600.0,25.67,25.67,25.65,25.66,32600.0
2020-11-18 11:50:00,25.68,25.7,25.68,25.69,25000.0,25.68,25.7,25.68,25.69,25000.0
2020-11-18 12:00:00,25.67,25.69,25.66,25.66,41400.0,25.67,25.69,25.66,25.66,41400.0
2020-11-18 12:10:00,25.66,25.75,25.64,25.75,122600.0,25.66,25.75,25.64,25.75,122600.0
2020-11-18 12:20:00,25.75,25.8,25.75,25.8,223000.0,25.75,25.8,25.75,25.8,223000.0
2020-11-18 12:30:00,25.8,25.82,25.75,25.81,101950.0,25.8,25.82,25.75,25.81,101950.0
2020-11-18 12:40:00,25.79,25.81,25.78,25.78,36950.0,25.79,25.81,25.78,25.78,36950.0
2020-11-18 12:50:00,25.77,25.78,25.77,25.77,22000.0,25.77,25.78,25.77,25.77,22000.0
2020-11-18 13:00:00,25.77,25.79,25.77,25.78,25000.0,25.77,25.79,25.77,25.78,25000.0
2020-11-18 13:10:00,25.77,25.81,25.76,25.81,88550.0,25.77,25.81,25.76,25.81,88550.0
2020-11-18 13:20:00,25.8,25.84,25.8,25.82,145500.0,25.8,25.84,25.8,25.82,145500.0
2020-11-18 13:30:00,25.81,25.84,25.8,25.82,149700.0,25.81,25.84,25.8,25.82,149700.0
2020-11-18 13:40:00,25.84,25.86,25.83,25.86,133850.0,25.84,25.86,25.83,25.86,133850.0
2020-11-18 13:50:00,25.82,25.83,25.8,25.82,156400.0,25.82,25.83,25.8,25.82,156400.0
2020-11-18 14:00:00,25.8,25.91,25.8,25.91,146550.0,25.8,25.91,25.8,25.91,146550.0
2020-11-18 14:10:00,25.91,25.91,25.88,25.89,159400.0,25.91,25.91,25.88,25.89,159400.0
2020-11-18 14:20:00,25.9,25.9,25.8,25.8,133150.0,25.9,25.9,25.8,25.8,133150.0
2020-11-18 14:30:00,25.81,25.87,25.81,25.87,90500.0,25.81,25.87,25.81,25.87,90500.0
2020-11-18 14:40:00,25.87,25.96,25.87,25.93,123900.0,25.87,25.96,25.87,25.93,123900.0
2020-11-18 14:50:00,25.94,25.98,25.93,25.94,220350.0,25.94,25.98,25.93,25.94,220350.0
2020-11-18 15:00:00,25.94,25.98,25.92,25.98,109600.0,25.94,25.98,25.92,25.98,109600.0
2020-11-18 15:10:00,26.0,26.02,25.97,25.97,220250.0,26.0,26.02,25.97,25.97,220250.0
2020-11-18 15:20:00,25.97,26.03,25.95,25.99,253150.0,25.97,26.03,25.95,25.99,253150.0
2020-11-18 15:30:00,25.98,25.98,25.87,25.87,215100.0,25.98,25.98,25.87,25.87,215100.0
2020-11-18 15:40:00,25.87,25.92,25.84,25.92,428050.0,25.87,25.92,25.84,25.92,428050.0
2020-11-18 15:50:00,25.91,25.94,25.86,25.92,1041700.0,25.91,25.94,25.86,25.92,1041700.0
2020-11-19 09:30:00,25.78,25.92,25.7,25.78,324500.0,25.78,25.92,25.7,25.78,324500.0
2020-11-19 09:40:00,25.74,25.81,25.74,25.74,44900.0,25.74,25.81,25.74,25.74,44900.0
2020-11-19 09:50:00,25.81,25.94,25.77,25.94,109650.0,25.81,25.94,25.77,25.94,109650.0
2020-11-19 10:00:00,25.97,25.99,25.89,25.98,350100.0,25.97,25.99,25.89,25.98,350100.0
2020-11-19 10:10:00,25.98,26.11,25.98,26.06,76600.0,25.98,26.11,25.98,26.06,76600.0
2020-11-19 10:20:00,26.09,26.12,26.07,26.12,65000.0,26.09,26.12,26.07,26.12,65000.0
2020-11-19 10:30:00,26.12,26.12,25.97,26.03,130750.0,26.12,26.12,25.97,26.03,130750.0
2020-11-19 10:40:00,26.04,26.1,26.04,26.09,55000.0,26.04,26.1,26.04,26.09,55000.0
2020-11-19 10:50:00,26.05,26.05,25.99,25.99,66200.0,26.05,26.05,25.99,25.99,66200.0
2020-11-19 11:00:00,26.01,26.01,25.95,25.99,243350.0,26.01,26.01,25.95,25.99,243350.0
2020-11-19 11:10:00,25.97,26.0,25.97,26.0,46350.0,25.97,26.0,25.97,26.0,46350.0
2020-11-19 11:20:00,25.99,26.04,25.99,26.04,100050.0,25.99,26.04,25.99,26.04,100050.0
2020-11-19 11:30:00,26.08,26.08,25.98,26.02,62500.0,26.08,26.08,25.98,26.02,62500.0
2020-11-19 11:40:00,26.04,26.09,26.01,26.05,60000.0,26.04,26.09,26.01,26.05,60000.0
2020-11-19 11:50:00,26.07,26.13,26.07,26.08,45000.0,26.07,26.13,26.07,26.08,45000.0
2020-11-19 12:00:00,26.13,26.15,26.1,26.13,41550.0,26.13,26.15,26.1,26.13,41550.0
2020-11-19 12:10:00,26.14,26.16,26.11,26.11,45000.0,26.14,26.16,26.11,26.11,45000.0
2020-11-19 12:20:00,26.12,26.14,26.08,26.1,20000.0,26.12,26.14,26.08,26.1,20000.0
2020-11-19 12:30:00,26.05,26.09,26.05,26.08,47700.0,26.05,26.09,26.05,26.08,47700.0
2020-11-19 12:40:00,26.1,26.1,25.98,25.98,55000.0,26.1,26.1,25.98,25.98,55000.0
2020-11-19 12:50:00,26.04,26.07,26.04,26.06,74950.0,26.04,26.07,26.04,26.06,74950.0
2020-11-19 13:00:00,26.04,26.05,26.04,26.05,18800.0,26.04,26.05,26.04,26.05,18800.0
2020-11-19 13:10:00,26.03,26.06,26.03,26.06,15500.0,26.03,26.06,26.03,26.06,15500.0
2020-11-19 13:20:00,26.08,26.12,26.06,26.12,34750.0,26.08,26.12,26.06,26.12,34750.0
2020-11-19 13:30:00,26.1,26.13,26.09,26.1,65000.0,26.1,26.13,26.09,26.1,65000.0
2020-11-19 13:40:00,26.07,26.11,26.06,26.11,79750.0,26.07,26.11,26.06,26.11,79750.0
2020-11-19 13:50:00,26.14,26.2,26.14,26.2,80000.0,26.14,26.2,26.14,26.2,80000.0
2020-11-19 14:00:00,26.2,26.2,26.15,26.18,80000.0,26.2,26.2,26.15,26.18,80000.0
2020-11-19 14:10:00,26.17,26.18,26.15,26.18,179100.0,26.17,26.18,26.15,26.18,179100.0
2020-11-19 14:20:00,26.18,26.21,26.17,26.2,95550.0,26.18,26.21,26.17,26.2,95550.0
2020-11-19 14:30:00,26.18,26.3,26.18,26.3,96200.0,26.18,26.3,26.18,26.3,96200.0
2020-11-19 14:40:00,26.29,26.3,26.26,26.27,110000.0,26.29,26.3,26.26,26.27,110000.0
2020-11-19 14:50:00,26.25,26.25,26.17,26.2,119400.0,26.25,26.25,26.17,26.2,119400.0
2020-11-19 15:00:00,26.19,26.21,26.18,26.2,149050.0,26.19,26.21,26.18,26.2,149050.0
2020-11-19 15:10:00,26.23,26.25,26.22,26.22,55000.0,26.23,26.25,26.22,26.22,55000.0
2020-11-19 15:20:00,26.19,26.19,26.14,26.16,276000.0,26.19,26.19,26.14,26.16,276000.0
2020-11-19 15:30:00,26.16,26.21,26.15,26.18,173900.0,26.16,26.21,26.15,26.18,173900.0
2020-11-19 15:40:00,26.17,26.21,26.12,26.13,134850.0,26.17,26.21,26.12,26.13,134850.0
2020-11-19 15:50:00,26.12,26.2,26.11,26.19,433100.0,26.12,26.2,26.11,26.19,433100.0
2020-11-20 09:30:00,26.15,26.17,26.06,26.08,276350.0,26.15,26.17,26.06,26.08,276350.0
2020-11-20 09:40:00,26.13,26.15,26.08,26.08,125000.0,26.13,26.15,26.08,26.08,125000.0
2020-11-20 09:50:00,26.06,26.06,25.9,25.92,133250.0,26.06,26.06,25.9,25.92,133250.0
2020-11-20 10:00:00,25.94,26.05,25.94,26.05,25000.0,25.94,26.05,25.94,26.05,25000.0
2020-11-20 10:10:00,25.97,25.97,25.89,25.95,158450.0,25.97,25.97,25.89,25.95,158450.0
2020-11-20 10:20:00,25.97,25.97,25.94,25.95,50000.0,25.97,25.97,25.94,25.95,50000.0
2020-11-20 10:30:00,25.95,25.98,25.93,25.98,52000.0,25.95,25.98,25.93,25.98,52000.0
2020-11-20 10:40:00,25.96,25.96,25.94,25.96,50000.0,25.96,25.96,25.94,25.96,50000.0
2020-11-20 10:50:00,25.95,25.95,25.89,25.92,90600.0,25.95,25.95,25.89,25.92,90600.0
2020-11-20 11:00:00,25.94,26.01,25.94,26.0,49900.0,25.94,26.01,25.94,26.0,49900.0
2020-11-20 11:10:00,26.01,26.01,25.99,25.99,15000.0,26.01,26.01,25.99,25.99,15000.0
2020-11-20 11:20:00,25.95,25.97,25.95,25.97,20000.0,25.95,25.97,25.95,25.97,20000.0
2020-11-20 11:30:00,25.96,25.96,25.94,25.96,45000.0,25.96,25.96,25.94,25.96,45000.0
2020-11-20 11:40:00,25.97,25.99,25.91,25.91,112950.0,25.97,25.99,25.91,25.91,112950.0
2020-11-20 11:50:00,25.9,25.92,25.88,25.92,65100.0,25.9,25.92,25.88,25.92,65100.0
2020-11-20 12:00:00,25.92,25.97,25.92,25.97,15000.0,25.92,25.97,25.92,25.97,15000.0
2020-11-20 12:10:00,25.97,26.02,25.96,25.98,57200.0,25.97,26.02,25.96,25.98,57200.0
2020-11-20 12:20:00,25.97,25.97,25.94,25.95,67700.0,25.97,25.97,25.94,25.95,67700.0
2020-11-20 12:30:00,25.94,25.95,25.86,25.88,177150.0,25.94,25.95,25.86,25.88,177150.0
2020-11-20 12:40:00,25.89,25.91,25.89,25.91,30250.0,25.89,25.91,25.89,25.91,30250.0
2020-11-20 12:50:00,25.91,25.92,25.89,25.92,45000.0,25.91,25.92,25.89,25.92,45000.0
2020-11-20 13:00:00,25.9,25.9,25.78,25.78,133400.0,25.9,25.9,25.78,25.78,133400.0
2020-11-20 13:10:00,25.76,25.79,25.76,25.79,59100.0,25.76,25.79,25.76,25.79,59100.0
2020-11-20 13:20:00,25.77,25.82,25.77,25.82,60800.0,25.77,25.82,25.77,25.82,60800.0
2020-11-20 13:30:00,25.86,25.87,25.85,25.87,25000.0,25.86,25.87,25.85,25.87,25000.0
2020-11-20 13:40:00,25.86,25.91,25.85,25.9,85000.0,25.86,25.91,25.85,25.9,85000.0
2020-11-20 13:50:00,25.9,25.91,25.86,25.86,45600.0,25.9,25.91,25.86,25.86,45600.0
2020-11-20 14:00:00,25.87,25.94,25.87,25.91,120000.0,25.87,25.94,25.87,25.91,120000.0
2020-11-20 14:10:00,25.92,25.95,25.91,25.95,110000.0,25.92,25.95,25.91,25.95,110000.0
2020-11-20 14:20:00,25.95,25.98,25.95,25.95,80000.0,25.95,25.98,25.95,25.95,80000.0
2020-11-20 14:30:00,25.95,25.96,25.93,25.94,35700.0,25.95,25.96,25.93,25.94,35700.0
2020-11-20 14:40:00,25.92,25.95,25.92,25.95,50000.0,25.92,25.95,25.92,25.95,50000.0
2020-11-20 14:50:00,25.97,25.98,25.9,25.95,94300.0,25.97,25.98,25.9,25.95,94300.0
2020-11-20 15:00:00,25.93,26.03,25.93,26.01,211550.0,25.93,26.03,25.93,26.01,211550.0
2020-11-20 15:10:00,25.99,26.01,25.93,25.95,85200.0,25.99,26.01,25.93,25.95,85200.0
2020-11-20 15:20:00,25.93,25.94,25.93,25.94,82200.0,25.93,25.94,25.93,25.94,82200.0
2020-11-20 15:30:00,25.93,25.99,25.92,25.99,60000.0,25.93,25.99,25.92,25.99,60000.0
2020-11-20 15:40:00,25.98,26.0,25.94,25.94,110000.0,25.98,26.0,25.94,25.94,110000.0
2020-11-20 15:50:00,25.9,25.97,25.85,25.86,726750.0,25.9,25.97,25.85,25.86,726750.0
2020-11-23 09:30:00,25.92,25.92,25.74,25.76,308800.0,25.92,25.92,25.74,25.76,308800.0
2020-11-23 09:40:00,25.76,25.76,25.58,25.6,155450.0,25.76,25.76,25.58,25.6,155450.0
2020-11-23 09:50:00,25.59,25.61,25.45,25.45,430600.0,25.59,25.61,25.45,25.45,430600.0
2020-11-23 10:00:00,25.46,25.52,25.44,25.51,140150.0,25.46,25.52,25.44,25.51,140150.0
2020-11-23 10:10:00,25.54,25.54,25.48,25.48,143650.0,25.54,25.54,25.48,25.48,143650.0
2020-11-23 10:20:00,25.46,25.49,25.44,25.49,129150.0,25.46,25.49,25.44,25.49,129150.0
2020-11-23 10:30:00,25.5,25.59,25.47,25.59,183250.0,25.5,25.59,25.47,25.59,183250.0
2020-11-23 10:40:00,25.61,25.63,25.55,25.59,199300.0,25.61,25.63,25.55,25.59,199300.0
2020-11-23 10:50:00,25.62,25.64,25.57,25.64,82450.0,25.62,25.64,25.57,25.64,82450.0
2020-11-23 11:00:00,25.66,25.66,25.61,25.61,75550.0,25.66,25.66,25.61,25.61,75550.0
2020-11-23 11:10:00,25.56,25.57,25.5,25.53,77900.0,25.56,25.57,25.5,25.53,77900.0
2020-11-23 11:20:00,25.54,25.61,25.52,25.6,116600.0,25.54,25.61,25.52,25.6,116600.0
2020-11-23 11:30:00,25.58,25.62,25.54,25.62,149100.0,25.58,25.62,25.54,25.62,149100.0
2020-11-23 11:40:00,25.61,25.62,25.58,25.6,59650.0,25.61,25.62,25.58,25.6,59650.0
2020-11-23 11:50:00,25.63,25.72,25.63,25.69,125000.0,25.63,25.72,25.63,25.69,125000.0
2020-11-23 12:00:00,25.68,25.68,25.61,25.61,82000.0,25.68,25.68,25.61,25.61,82000.0
2020-11-23 12:10:00,25.64,25.7,25.64,25.7,40000.0,25.64,25.7,25.64,25.7,40000.0
2020-11-23 12:20:00,25.68,25.68,25.65,25.66,85200.0,25.68,25.68,25.65,25.66,85200.0
2020-11-23 12:30:00,25.65,25.71,25.63,25.71,60000.0,25.65,25.71,25.63,25.71,60000.0
2020-11-23 12:40:00,25.68,25.75,25.65,25.75,165800.0,25.68,25.75,25.65,25.75,165800.0
2020-11-23 12:50:00,25.78,25.82,25.78,25.79,167700.0,25.78,25.82,25.78,25.79,167700.0
2020-11-23 13:00:00,25.82,25.83,25.81,25.83,25000.0,25.82,25.83,25.81,25.83,25000.0
2020-11-23 13:10:00,25.83,25.84,25.82,25.84,53600.0,25.83,25.84,25.82,25.84,53600.0
2020-11-23 13:20:00,25.85,25.86,25.81,25.83,65200.0,25.85,25.86,25.81,25.83,65200.0
2020-11-23 13:30:00,25.85,25.88,25.85,25.85,55050.0,25.85,25.88,25.85,25.85,55050.0
2020-11-23 13:40:00,25.85,25.85,25.81,25.83,27500.0,25.85,25.85,25.81,25.83,27500.0
2020-11-23 13:50:00,25.82,25.82,25.8,25.8,90000.0,25.82,25.82,25.8,25.8,90000.0
2020-11-23 14:00:00,25.8,25.84,25.8,25.8,100050.0,25.8,25.84,25.8,25.8,100050.0
2020-11-23 14:10:00,25.81,25.84,25.78,25.78,85300.0,25.81,25.84,25.78,25.78,85300.0
2020-11-23 14:20:00,25.77,25.77,25.75,25.77,15100.0,25.77,25.77,25.75,25.77,15100.0
2020-11-23 14:30:00,25.78,25.82,25.78,25.8,62700.0,25.78,25.82,25.78,25.8,62700.0
2020-11-23 14:40:00,25.8,25.84,25.8,25.82,55000.0,25.8,25.84,25.8,25.82,55000.0
2020-11-23 14:50:00,25.79,25.83,25.79,25.8,130000.0,25.79,25.83,25.79,25.8,130000.0
2020-11-23 15:00:00,25.78,25.85,25.77,25.81,195850.0,25.78,25.85,25.77,25.81,195850.0
2020-11-23 15:10:00,25.82,25.82,25.76,25.76,94150.0,25.82,25.82,25.76,25.76,94150.0
2020-11-23 15:20:00,25.75,25.8,25.73,25.77,144550.0,25.75,25.8,25.73,25.77,144550.0
2020-11-23 15:30:00,25.76,25.77,25.72,25.72,103900.0,25.76,25.77,25.72,25.72,103900.0
2020-11-23 15:40:00,25.74,25.75,25.73,25.73,116500.0,25.74,25.75,25.73,25.73,116500.0
2020-11-23 15:50:00,25.76,25.78,25.61,25.61,1550300.0,25.76,25.78,25.61,25.61,1550300.0
2020-11-24 09:30:00,25.71,25.77,25.64,25.66,200300.0,25.71,25.77,25.64,25.66,200300.0
2020-11-24 09:40:00,25.72,25.81,25.63,25.68,141450.0,25.72,25.81,25.63,25.68,141450.0
2020-11-24 09:50:00,25.73,25.77,25.7,25.76,104150.0,25.73,25.77,25.7,25.76,104150.0
2020-11-24 10:00:00,25.76,25.76,25.53,25.53,279800.0,25.76,25.76,25.53,25.53,279800.0
2020-11-24 10:10:00,25.52,25.56,25.42,25.43,249150.0,25.52,25.56,25.42,25.43,249150.0
2020-11-24 10:20:00,25.45,25.48,25.45,25.47,64150.0,25.45,25.48,25.45,25.47,64150.0
2020-11-24 10:30:00,25.46,25.53,25.45,25.53,69750.0,25.46,25.53,25.45,25.53,69750.0
2020-11-24 10:40:00,25.56,25.57,25.52,25.53,146950.0,25.56,25.57,25.52,25.53,146950.0
2020-11-24 10:50:00,25.53,25.57,25.53,25.53,94950.0,25.53,25.57,25.53,25.53,94950.0
2020-11-24 11:00:00,25.55,25.59,25.55,25.58,41200.0,25.55,25.59,25.55,25.58,41200.0
2020-11-24 11:10:00,25.58,25.62,25.57,25.61,237450.0,25.58,25.62,25.57,25.61,237450.0
2020-11-24 11:20:00,25.61,25.61,25.56,25.57,120550.0,25.61,25.61,25.56,25.57,120550.0
2020-11-24 11:30:00,25.56,25.58,25.55,25.57,88300.0,25.56,25.58,25.55,25.57,88300.0
2020-11-24 11:40:00,25.55,25.56,25.51,25.53,77550.0,25.55,25.56,25.51,25.53,77550.0
2020-11-24 11:50:00,25.5,25.51,25.41,25.44,105850.0,25.5,25.51,25.41,25.44,105850.0
2020-11-24 12:00:00,25.44,25.44,25.34,25.37,174100.0,25.44,25.44,25.34,25.37,174100.0
2020-11-24 12:10:00,25.38,25.39,25.35,25.36,109500.0,25.38,25.39,25.35,25.36,109500.0
2020-11-24 12:20:00,25.36,25.37,25.34,25.36,84250.0,25.36,25.37,25.34,25.36,84250.0
2020-11-24 12:30:00,25.36,25.38,25.32,25.32,106550.0,25.36,25.38,25.32,25.32,106550.0
2020-11-24 12:40:00,25.33,25.38,25.33,25.36,123950.0,25.33,25.38,25.33,25.36,123950.0
2020-11-24 12:50:00,25.36,25.4,25.36,25.38,104000.0,25.36,25.4,25.36,25.38,104000.0
2020-11-24 13:00:00,25.4,25.42,25.4,25.42,88350.0,25.4,25.42,25.4,25.42,88350.0
2020-11-24 13:10:00,25.41,25.42,25.38,25.4,106050.0,25.41,25.42,25.38,25.4,106050.0
2020-11-24 13:20:00,25.39,25.41,25.34,25.34,133000.0,25.39,25.41,25.34,25.34,133000.0
2020-11-24 13:30:00,25.35,25.4,25.31,25.4,247750.0,25.35,25.4,25.31,25.4,247750.0
2020-11-24 13:40:00,25.4,25.44,25.4,25.42,142100.0,25.4,25.44,25.4,25.42,142100.0
2020-11-24 13:50:00,25.4,25.4,25.36,25.36,100400.0,25.4,25.4,25.36,25.36,100400.0
2020-11-24 14:00:00,25.37,25.41,25.33,25.33,274050.0,25.37,25.41,25.33,25.33,274050.0
2020-11-24 14:10:00,25.34,25.36,25.33,25.34,70000.0,25.34,25.36,25.33,25.34,70000.0
2020-11-24 14:20:00,25.32,25.34,25.28,25.28,75100.0,25.32,25.34,25.28,25.28,75100.0
2020-11-24 14:30:00,25.3,25.34,25.3,25.34,52550.0,25.3,25.34,25.3,25.34,52550.0
2020-11-24 14:40:00,25.36,25.37,25.31,25.32,95700.0,25.36,25.37,25.31,25.32,95700.0
2020-11-24 14:50:00,25.31,25.33,25.3,25.3,207950.0,25.31,25.33,25.3,25.3,207950.0
2020-11-24 15:00:00,25.3,25.35,25.29,25.3,208900.0,25.3,25.35,25.29,25.3,208900.0
2020-11-24 15:10:00,25.31,25.44,25.25,25.33,800000.0,25.31,25.44,25.25,25.33,800000.0
2020-11-24 15:20:00,25.37,25.4,25.28,25.3,182350.0,25.37,25.4,25.28,25.3,182350.0
2020-11-24 15:30:00,25.31,25.35,25.28,25.3,245850.0,25.31,25.35,25.28,25.3,245850.0
2020-11-24 15:40:00,25.3,25.32,25.26,25.32,254150.0,25.3,25.32,25.26,25.32,254150.0
2020-11-24 15:50:00,25.33,25.33,25.22,25.26,881950.0,25.33,25.33,25.22,25.26,881950.0
2020-11-25 09:30:00,25.38,25.49,25.31,25.46,186100.0,25.38,25.49,25.31,25.46,186100.0
2020-11-25 09:40:00,25.44,25.51,25.4,25.51,65650.0,25.44,25.51,25.4,25.51,65650.0
2020-11-25 09:50:00,25.46,25.52,25.44,25.51,75000.0,25.46,25.52,25.44,25.51,75000.0
2020-11-25 10:00:00,25.49,25.62,25.46,25.5,325250.0,25.49,25.62,25.46,25.5,325250.0
2020-11-25 10:10:00,25.43,25.47,25.41,25.44,87450.0,25.43,25.47,25.41,25.44,87450.0
2020-11-25 10:20:00,25.43,25.51,25.43,25.51,42500.0,25.43,25.51,25.43,25.51,42500.0
2020-11-25 10:30:00,25.5,25.51,25.42,25.46,75000.0,25.5,25.51,25.42,25.46,75000.0
2020-11-25 10:40:00,25.45,25.46,25.37,25.39,216000.0,25.45,25.46,25.37,25.39,216000.0
2020-11-25 10:50:00,25.4,25.47,25.4,25.45,77650.0,25.4,25.47,25.4,25.45,77650.0
2020-11-25 11:00:00,25.58,25.58,25.44,25.46,296300.0,25.58,25.58,25.44,25.46,296300.0
2020-11-25 11:10:00,25.47,25.52,25.46,25.52,40000.0,25.47,25.52,25.46,25.52,40000.0
2020-11-25 11:20:00,25.51,25.51,25.44,25.45,35000.0,25.51,25.51,25.44,25.45,35000.0
2020-11-25 11:30:00,25.46,25.46,25.44,25.44,40000.0,25.46,25.46,25.44,25.44,40000.0
2020-11-25 11:40:00,25.43,25.47,25.41,25.47,53500.0,25.43,25.47,25.41,25.47,53500.0
2020-11-25 11:50:00,25.46,25.48,25.46,25.48,10000.0,25.46,25.48,25.46,25.48,10000.0
2020-11-25 12:00:00,25.46,25.48,25.44,25.45,71250.0,25.46,25.48,25.44,25.45,71250.0
2020-11-25 12:10:00,25.45,25.48,25.45,25.46,100050.0,25.45,25.48,25.45,25.46,100050.0
2020-11-25 12:20:00,25.46,25.46,25.45,25.45,75000.0,25.46,25.46,25.45,25.45,75000.0
2020-11-25 12:30:00,25.47,25.47,25.45,25.46,86850.0,25.47,25.47,25.45,25.46,86850.0
2020-11-25 12:40:00,25.46,25.54,25.46,25.49,112000.0,25.46,25.54,25.46,25.49,112000.0
2020-11-25 12:50:00,25.45,25.47,25.45,25.46,76000.0,25.45,25.47,25.45,25.46,76000.0
2020-11-25 13:00:00,25.45,25.46,25.44,25.46,15000.0,25.45,25.46,25.44,25.46,15000.0
2020-11-25 13:10:00,25.46,25.48,25.45,25.45,53850.0,25.46,25.48,25.45,25.45,53850.0
2020-11-25 13:20:00,25.45,25.48,25.45,25.48,56800.0,25.45,25.48,25.45,25.48,56800.0
2020-11-25 13:30:00,25.46,25.48,25.44,25.44,25600.0,25.46,25.48,25.44,25.44,25600.0
2020-11-25 13:40:00,25.45,25.45,25.44,25.45,5000.0,25.45,25.45,25.44,25.45,5000.0
2020-11-25 13:50:00,25.45,25.48,25.45,25.45,130050.0,25.45,25.48,25.45,25.45,130050.0
2020-11-25 14:00:00,25.46,25.47,25.44,25.46,40000.0,25.46,25.47,25.44,25.46,40000.0
2020-11-25 14:10:00,25.46,25.47,25.46,25.47,25450.0,25.46,25.47,25.46,25.47,25450.0
2020-11-25 14:20:00,25.45,25.48,25.45,25.46,67050.0,25.45,25.48,25.45,25.46,67050.0
2020-11-25 14:30:00,25.45,25.46,25.45,25.45,20550.0,25.45,25.46,25.45,25.45,20550.0
2020-11-25 14:40:00,25.45,25.46,25.45,25.46,41500.0,25.45,25.46,25.45,25.46,41500.0
2020-11-25 14:50:00,25.47,25.48,25.46,25.47,26200.0,25.47,25.48,25.46,25.47,26200.0
2020-11-25 15:00:00,25.49,25.49,25.46,25.47,65750.0,25.49,25.49,25.46,25.47,65750.0
2020-11-25 15:10:00,25.46,25.48,25.45,25.46,130150.0,25.46,25.48,25.45,25.46,130150.0
2020-11-25 15:20:00,25.46,25.48,25.46,25.46,123000.0,25.46,25.48,25.46,25.46,123000.0
2020-11-25 15:30:00,25.45,25.48,25.44,25.47,77500.0,25.45,25.48,25.44,25.47,77500.0
2020-11-25 15:40:00,25.46,25.51,25.46,25.48,270350.0,25.46,25.51,25.46,25.48,270350.0
2020-11-25 15:50:00,25.5,25.56,25.48,25.53,662050.0,25.5,25.56,25.48,25.53,662050.0
2020-11-27 09:30:00,25.54,25.64,25.45,25.45,294050.0,25.54,25.64,25.45,25.45,294050.0
2020-11-27 09:40:00,25.45,25.56,25.45,25.49,98400.0,25.45,25.56,25.45,25.49,98400.0
2020-11-27 09:50:00,25.47,25.5,25.47,25.47,46500.0,25.47,25.5,25.47,25.47,46500.0
2020-11-27 10:00:00,25.49,25.55,25.43,25.52,91750.0,25.49,25.55,25.43,25.52,91750.0
2020-11-27 10:10:00,25.5,25.59,25.5,25.59,197800.0,25.5,25.59,25.5,25.59,197800.0
2020-11-27 10:20:00,25.6,25.63,25.58,25.62,116500.0,25.6,25.63,25.58,25.62,116500.0
2020-11-27 10:30:00,25.65,25.72,25.64,25.72,267500.0,25.65,25.72,25.64,25.72,267500.0
2020-11-27 10:40:00,25.74,25.79,25.7,25.78,105000.0,25.74,25.79,25.7,25.78,105000.0
2020-11-27 10:50:00,25.79,25.9,25.78,25.9,204050.0,25.79,25.9,25.78,25.9,204050.0
2020-11-27 11:00:00,25.93,25.94,25.79,25.83,187850.0,25.93,25.94,25.79,25.83,187850.0
2020-11-27 11:10:00,25.83,25.85,25.83,25.84,232950.0,25.83,25.85,25.83,25.84,232950.0
2020-11-27 11:20:00,25.79,25.8,25.74,25.77,41000.0,25.79,25.8,25.74,25.77,41000.0
2020-11-27 11:30:00,25.76,25.83,25.76,25.79,51050.0,25.76,25.83,25.76,25.79,51050.0
2020-11-27 11:40:00,25.8,25.81,25.78,25.78,65000.0,25.8,25.81,25.78,25.78,65000.0
2020-11-27 11:50:00,25.76,25.8,25.74,25.8,160300.0,25.76,25.8,25.74,25.8,160300.0
2020-11-27 12:00:00,25.82,25.86,25.81,25.85,107250.0,25.82,25.86,25.81,25.85,107250.0
2020-11-27 12:10:00,25.84,25.86,25.83,25.85,55400.0,25.84,25.86,25.83,25.85,55400.0
2020-11-27 12:20:00,25.84,25.87,25.82,25.83,160300.0,25.84,25.87,25.82,25.83,160300.0
2020-11-27 12:30:00,25.83,25.84,25.82,25.84,73050.0,25.83,25.84,25.82,25.84,73050.0
2020-11-27 12:40:00,25.84,25.88,25.82,25.87,116500.0,25.84,25.88,25.82,25.87,116500.0
2020-11-27 12:50:00,25.88,25.99,25.88,25.98,443800.0,25.88,25.99,25.88,25.98,443800.0
2020-11-30 09:30:00,25.95,25.95,25.63,25.72,362100.0,25.95,25.95,25.63,25.72,362100.0
2020-11-30 09:40:00,25.67,25.68,25.51,25.57,40000.0,25.67,25.68,25.51,25.57,40000.0
2020-11-30 09:50:00,25.6,25.69,25.56,25.64,125000.0,25.6,25.69,25.56,25.64,125000.0
2020-11-30 10:00:00,25.62,25.62,25.49,25.53,174150.0,25.62,25.62,25.49,25.53,174150.0
2020-11-30 10:10:00,25.52,25.55,25.46,25.5,156100.0,25.52,25.55,25.46,25.5,156100.0
2020-11-30 10:20:00,25.5,25.54,25.48,25.49,132600.0,25.5,25.54,25.48,25.49,132600.0
2020-11-30 10:30:00,25.44,25.44,25.35,25.38,346950.0,25.44,25.44,25.35,25.38,346950.0
2020-11-30 10:40:00,25.39,25.41,25.3,25.41,130000.0,25.39,25.41,25.3,25.41,130000.0
2020-11-30 10:50:00,25.42,25.56,25.42,25.5,160000.0,25.42,25.56,25.42,25.5,160000.0
2020-11-30 11:00:00,25.48,25.56,25.47,25.56,41050.0,25.48,25.56,25.47,25.56,41050.0
2020-11-30 11:10:00,25.62,25.67,25.58,25.61,74950.0,25.62,25.67,25.58,25.61,74950.0
2020-11-30 11:20:00,25.58,25.61,25.58,25.61,35950.0,25.58,25.61,25.58,25.61,35950.0
2020-11-30 11:30:00,25.59,25.59,25.54,25.54,15000.0,25.59,25.59,25.54,25.54,15000.0
2020-11-30 11:40:00,25.62,25.64,25.6,25.62,210750.0,25.62,25.64,25.6,25.62,210750.0
2020-11-30 11:50:00,25.63,25.63,25.59,25.59,95050.0,25.63,25.63,25.59,25.59,95050.0
2020-11-30 12:00:00,25.51,25.58,25.51,25.55,35000.0,25.51,25.58,25.51,25.55,35000.0
2020-11-30 12:10:00,25.53,25.57,25.53,25.57,11600.0,25.53,25.57,25.53,25.57,11600.0
2020-11-30 12:20:00,25.54,25.57,25.54,25.54,25050.0,25.54,25.57,25.54,25.54,25050.0
2020-11-30 12:30:00,25.56,25.56,25.53,25.54,54500.0,25.56,25.56,25.53,25.54,54500.0
2020-11-30 12:40:00,25.53,25.56,25.52,25.56,76050.0,25.53,25.56,25.52,25.56,76050.0
2020-11-30 12:50:00,25.55,25.57,25.54,25.55,52550.0,25.55,25.57,25.54,25.55,52550.0
2020-11-30 13:00:00,25.54,25.56,25.53,25.56,58150.0,25.54,25.56,25.53,25.56,58150.0
2020-11-30 13:10:00,25.52,25.57,25.52,25.57,44400.0,25.52,25.57,25.52,25.57,44400.0
2020-11-30 13:20:00,25.57,25.58,25.56,25.56,30550.0,25.57,25.58,25.56,25.56,30550.0
2020-11-30 13:30:00,25.55,25.56,25.51,25.53,71000.0,25.55,25.56,25.51,25.53,71000.0
2020-11-30 13:40:00,25.54,25.57,25.53,25.57,35000.0,25.54,25.57,25.53,25.57,35000.0
2020-11-30 13:50:00,25.58,25.58,25.51,25.55,25000.0,25.58,25.58,25.51,25.55,25000.0
2020-11-30 14:00:00,25.51,25.52,25.49,25.52,55200.0,25.51,25.52,25.49,25.52,55200.0
2020-11-30 14:10:00,25.55,25.58,25.52,25.58,135650.0,25.55,25.58,25.52,25.58,135650.0
2020-11-30 14:20:00,25.56,25.6,25.56,25.58,59700.0,25.56,25.6,25.56,25.58,59700.0
2020-11-30 14:30:00,25.55,25.56,25.55,25.56,37500.0,25.55,25.56,25.55,25.56,37500.0
2020-11-30 14:40:00,25.57,25.65,25.57,25.65,60000.0,25.57,25.65,25.57,25.65,60000.0
2020-11-30 14:50:00,25.65,25.77,25.63,25.77,125000.0,25.65,25.77,25.63,25.77,125000.0
2020-11-30 15:00:00,25.76,25.8,25.68,25.72,103900.0,25.76,25.8,25.68,25.72,103900.0
2020-11-30 15:10:00,25.69,25.73,25.69,25.73,35050.0,25.69,25.73,25.69,25.73,35050.0
2020-11-30 15:20:00,25.74,25.74,25.66,25.66,50500.0,25.74,25.74,25.66,25.66,50500.0
2020-11-30 15:30:00,25.63,25.7,25.62,25.7,180750.0,25.63,25.7,25.62,25.7,180750.0
2020-11-30 15:40:00,25.7,25.7,25.64,25.67,161950.0,25.7,25.7,25.64,25.67,161950.0
2020-11-30 15:50:00,25.68,25.8,25.67,25.8,797300.0,25.68,25.8,25.67,25.8,797300.0
2020-12-01 09:30:00,25.8,25.82,25.5,25.59,459600.0,25.8,25.82,25.5,25.59,459600.0
2020-12-01 09:40:00,25.59,25.86,25.58,25.82,466200.0,25.59,25.86,25.58,25.82,466200.0
2020-12-01 09:50:00,25.83,25.85,25.67,25.67,183200.0,25.83,25.85,25.67,25.67,183200.0
2020-12-01 10:00:00,25.73,25.79,25.73,25.79,81200.0,25.73,25.79,25.73,25.79,81200.0
2020-12-01 10:10:00,25.78,25.82,25.76,25.82,93150.0,25.78,25.82,25.76,25.82,93150.0
2020-12-01 10:20:00,25.84,25.87,25.82,25.84,75100.0,25.84,25.87,25.82,25.84,75100.0
2020-12-01 10:30:00,25.85,25.86,25.74,25.76,85250.0,25.85,25.86,25.74,25.76,85250.0
2020-12-01 10:40:00,25.75,25.78,25.72,25.77,64200.0,25.75,25.78,25.72,25.77,64200.0
2020-12-01 10:50:00,25.8,25.8,25.72,25.79,45300.0,25.8,25.8,25.72,25.79,45300.0
2020-12-01 11:00:00,25.8,25.87,25.79,25.87,65300.0,25.8,25.87,25.79,25.87,65300.0
2020-12-01 11:10:00,25.83,25.94,25.83,25.93,87400.0,25.83,25.94,25.83,25.93,87400.0
2020-12-01 11:20:00,25.96,26.29,25.96,26.28,244800.0,25.96,26.29,25.96,26.28,244800.0
2020-12-01 11:30:00,26.25,26.36,26.24,26.27,419000.0,26.25,26.36,26.24,26.27,419000.0
2020-12-01 11:40:00,26.23,26.24,26.19,26.19,66750.0,26.23,26.24,26.19,26.19,66750.0
2020-12-01 11:50:00,26.17,26.21,26.11,26.12,40350.0,26.17,26.21,26.11,26.12,40350.0
2020-12-01 12:00:00,26.11,26.2,26.1,26.16,166500.0,26.11,26.2,26.1,26.16,166500.0
2020-12-01 12:10:00,26.17,26.19,26.14,26.17,90550.0,26.17,26.19,26.14,26.17,90550.0
2020-12-01 12:20:00,26.17,26.17,26.17,26.17,5000.0,26.17,26.17,26.17,26.17,5000.0
2020-12-01 12:30:00,26.2,26.23,26.2,26.23,70000.0,26.2,26.23,26.2,26.23,70000.0
2020-12-01 12:40:00,26.22,26.26,26.22,26.26,20000.0,26.22,26.26,26.22,26.26,20000.0
2020-12-01 12:50:00,26.32,26.32,26.22,26.23,65050.0,26.32,26.32,26.22,26.23,65050.0
2020-12-01 13:00:00,26.24,26.24,26.21,26.21,35000.0,26.24,26.24,26.21,26.21,35000.0
2020-12-01 13:10:00,26.23,26.23,26.23,26.23,20550.0,26.23,26.23,26.23,26.23,20550.0
2020-12-01 13:20:00,26.23,26.3,26.23,26.3,86800.0,26.23,26.3,26.23,26.3,86800.0
2020-12-01 13:30:00,26.34,26.43,26.34,26.36,316650.0,26.34,26.43,26.34,26.36,316650.0
2020-12-01 13:40:00,26.32,26.38,26.32,26.38,55000.0,26.32,26.38,26.32,26.38,55000.0
2020-12-01 13:50:00,26.38,26.41,26.35,26.38,50000.0,26.38,26.41,26.35,26.38,50000.0
2020-12-01 14:00:00,26.38,26.42,26.37,26.4,99300.0,26.38,26.42,26.37,26.4,99300.0
2020-12-01 14:10:00,26.39,26.42,26.37,26.39,62500.0,26.39,26.42,26.37,26.39,62500.0
2020-12-01 14:20:00,26.4,26.44,26.39,26.43,162900.0,26.4,26.44,26.39,26.43,162900.0
2020-12-01 14:30:00,26.41,26.43,26.4,26.4,70500.0,26.41,26.43,26.4,26.4,70500.0
2020-12-01 14:40:00,26.39,26.48,26.39,26.43,75200.0,26.39,26.48,26.39,26.43,75200.0
2020-12-01 14:50:00,26.46,26.46,26.38,26.43,110450.0,26.46,26.46,26.38,26.43,110450.0
2020-12-01 15:00:00,26.45,26.46,26.35,26.38,149800.0,26.45,26.46,26.35,26.38,149800.0
2020-12-01 15:10:00,26.38,26.4,26.34,26.34,95000.0,26.38,26.4,26.34,26.34,95000.0
2020-12-01 15:20:00,26.34,26.42,26.34,26.42,155950.0,26.34,26.42,26.34,26.42,155950.0
2020-12-01 15:30:00,26.43,26.43,26.39,26.4,486950.0,26.43,26.43,26.39,26.4,486950.0
2020-12-01 15:40:00,26.38,26.41,26.36,26.37,233650.0,26.38,26.41,26.36,26.37,233650.0
2020-12-01 15:50:00,26.37,26.46,26.37,26.44,618100.0,26.37,26.46,26.37,26.44,618100.0
2020-12-02 09:30:00,26.29,26.34,26.08,26.08,319650.0,26.29,26.34,26.08,26.08,319650.0
2020-12-02 09:40:00,26.1,26.14,25.97,25.99,182700.0,26.1,26.14,25.97,25.99,182700.0
2020-12-02 09:50:00,25.99,26.1,25.99,26.08,95500.0,25.99,26.1,25.99,26.08,95500.0
2020-12-02 10:00:00,26.09,26.12,26.08,26.1,40000.0,26.09,26.12,26.08,26.1,40000.0
2020-12-02 10:10:00,26.12,26.12,26.09,26.09,50500.0,26.12,26.12,26.09,26.09,50500.0
2020-12-02 10:20:00,26.11,26.11,26.11,26.11,5000.0,26.11,26.11,26.11,26.11,5000.0
2020-12-02 10:30:00,26.1,26.1,26.02,26.05,50000.0,26.1,26.1,26.02,26.05,50000.0
2020-12-02 10:40:00,26.02,26.02,25.92,25.95,120050.0,26.02,26.02,25.92,25.95,120050.0
2020-12-02 10:50:00,25.89,25.91,25.86,25.89,40000.0,25.89,25.91,25.86,25.89,40000.0
2020-12-02 11:00:00,25.91,25.96,25.91,25.94,47450.0,25.91,25.96,25.91,25.94,47450.0
2020-12-02 11:10:00,25.97,25.97,25.93,25.96,99250.0,25.97,25.97,25.93,25.96,99250.0
2020-12-02 11:20:00,25.96,25.96,25.9,25.91,96850.0,25.96,25.96,25.9,25.91,96850.0
2020-12-02 11:30:00,25.91,25.93,25.91,25.92,20000.0,25.91,25.93,25.91,25.92,20000.0
2020-12-02 11:40:00,25.91,25.99,25.91,25.99,133350.0,25.91,25.99,25.91,25.99,133350.0
2020-12-02 11:50:00,25.99,25.99,25.97,25.99,50000.0,25.99,25.99,25.97,25.99,50000.0
2020-12-02 12:00:00,25.96,26.0,25.92,25.92,29600.0,25.96,26.0,25.92,25.92,29600.0
2020-12-02 12:10:00,25.92,25.95,25.92,25.94,71650.0,25.92,25.95,25.92,25.94,71650.0
2020-12-02 12:20:00,25.93,25.93,25.9,25.91,55700.0,25.93,25.93,25.9,25.91,55700.0
2020-12-02 12:30:00,25.9,25.9,25.84,25.84,30000.0,25.9,25.9,25.84,25.84,30000.0
2020-12-02 12:40:00,25.85,25.85,25.8,25.82,101350.0,25.85,25.85,25.8,25.82,101350.0
2020-12-02 12:50:00,25.85,25.86,25.81,25.81,41250.0,25.85,25.86,25.81,25.81,41250.0
2020-12-02 13:00:00,25.84,25.85,25.78,25.8,168000.0,25.84,25.85,25.78,25.8,168000.0
2020-12-02 13:10:00,25.8,25.82,25.79,25.79,45000.0,25.8,25.82,25.79,25.79,45000.0
2020-12-02 13:20:00,25.78,25.81,25.77,25.78,99950.0,25.78,25.81,25.77,25.78,99950.0
2020-12-02 13:30:00,25.81,25.82,25.77,25.78,115150.0,25.81,25.82,25.77,25.78,115150.0
2020-12-02 13:40:00,25.78,25.78,25.78,25.78,10000.0,25.78,25.78,25.78,25.78,10000.0
2020-12-02 13:50:00,25.79,25.8,25.78,25.79,25000.0,25.79,25.8,25.78,25.79,25000.0
2020-12-02 14:00:00,25.8,25.8,25.76,25.77,61250.0,25.8,25.8,25.76,25.77,61250.0
2020-12-02 14:10:00,25.76,25.81,25.76,25.79,58550.0,25.76,25.81,25.76,25.79,58550.0
2020-12-02 14:20:00,25.79,25.8,25.76,25.78,114100.0,25.79,25.8,25.76,25.78,114100.0
2020-12-02 14:30:00,25.8,25.8,25.78,25.79,51250.0,25.8,25.8,25.78,25.79,51250.0
2020-12-02 14:40:00,25.78,25.81,25.76,25.76,95000.0,25.78,25.81,25.76,25.76,95000.0
2020-12-02 14:50:00,25.76,25.79,25.75,25.75,58700.0,25.76,25.79,25.75,25.75,58700.0
2020-12-02 15:00:00,25.74,25.79,25.74,25.78,213150.0,25.74,25.79,25.74,25.78,213150.0
2020-12-02 15:10:00,25.77,25.78,25.76,25.77,269050.0,25.77,25.78,25.76,25.77,269050.0
2020-12-02 15:20:00,25.79,25.81,25.79,25.81,22500.0,25.79,25.81,25.79,25.81,22500.0
2020-12-02 15:30:00,25.79,25.88,25.79,25.87,125000.0,25.79,25.88,25.79,25.87,125000.0
2020-12-02 15:40:00,25.87,25.92,25.87,25.9,100200.0,25.87,25.92,25.87,25.9,100200.0
2020-12-02 15:50:00,25.91,25.95,25.91,25.93,402450.0,25.91,25.95,25.91,25.93,402450.0
2020-12-03 09:30:00,26.02,26.22,26.02,26.16,339050.0,26.02,26.22,26.02,26.16,339050.0
2020-12-03 09:40:00,26.22,26.27,26.19,26.23,107150.0,26.22,26.27,26.19,26.23,107150.0
2020-12-03 09:50:00,26.26,26.26,26.14,26.22,131450.0,26.26,26.26,26.14,26.22,131450.0
2020-12-03 10:00:00,26.23,26.26,26.19,26.22,237900.0,26.23,26.26,26.19,26.22,237900.0
2020-12-03 10:10:00,26.22,26.34,26.22,26.31,184200.0,26.22,26.34,26.22,26.31,184200.0
2020-12-03 10:20:00,26.31,26.33,26.27,26.29,213600.0,26.31,26.33,26.27,26.29,213600.0
2020-12-03 10:30:00,26.31,26.34,26.3,26.3,55000.0,26.31,26.34,26.3,26.3,55000.0
2020-12-03 10:40:00,26.31,26.38,26.31,26.38,65000.0,26.31,26.38,26.31,26.38,65000.0
2020-12-03 10:50:00,26.38,26.45,26.37,26.45,189050.0,26.38,26.45,26.37,26.45,189050.0
2020-12-03 11:00:00,26.4,26.43,26.35,26.38,126450.0,26.4,26.43,26.35,26.38,126450.0
2020-12-03 11:10:00,26.33,26.4,26.25,26.25,207500.0,26.33,26.4,26.25,26.25,207500.0
2020-12-03 11:20:00,26.31,26.34,26.26,26.31,95000.0,26.31,26.34,26.26,26.31,95000.0
2020-12-03 11:30:00,26.29,26.3,26.23,26.23,107600.0,26.29,26.3,26.23,26.23,107600.0
2020-12-03 11:40:00,26.22,26.23,26.18,26.19,73750.0,26.22,26.23,26.18,26.19,73750.0
2020-12-03 11:50:00,26.2,26.24,26.2,26.24,25000.0,26.2,26.24,26.2,26.24,25000.0
2020-12-03 12:00:00,26.24,26.24,26.22,26.22,10350.0,26.24,26.24,26.22,26.22,10350.0
2020-12-03 12:10:00,26.22,26.22,26.14,26.14,59050.0,26.22,26.22,26.14,26.14,59050.0
2020-12-03 12:20:00,26.15,26.16,26.13,26.15,55000.0,26.15,26.16,26.13,26.15,55000.0
2020-12-03 12:30:00,26.18,26.18,26.16,26.16,25000.0,26.18,26.18,26.16,26.16,25000.0
2020-12-03 12:40:00,26.18,26.18,26.15,26.18,20000.0,26.18,26.18,26.15,26.18,20000.0
2020-12-03 12:50:00,26.17,26.21,26.11,26.21,118900.0,26.17,26.21,26.11,26.21,118900.0
2020-12-03 13:00:00,26.18,26.2,26.09,26.09,86050.0,26.18,26.2,26.09,26.09,86050.0
2020-12-03 13:10:00,26.16,26.2,26.16,26.2,15000.0,26.16,26.2,26.16,26.2,15000.0
2020-12-03 13:20:00,26.19,26.23,26.18,26.18,60000.0,26.19,26.23,26.18,26.18,60000.0
2020-12-03 13:30:00,26.17,26.17,26.13,26.13,50000.0,26.17,26.17,26.13,26.13,50000.0
2020-12-03 13:40:00,26.08,26.09,26.06,26.08,30000.0,26.08,26.09,26.06,26.08,30000.0
2020-12-03 13:50:00,26.08,26.11,26.06,26.06,74100.0,26.08,26.11,26.06,26.06,74100.0
2020-12-03 14:00:00,26.05,26.05,26.03,26.03,52400.0,26.05,26.05,26.03,26.03,52400.0
2020-12-03 14:10:00,26.03,26.05,26.02,26.05,40000.0,26.03,26.05,26.02,26.05,40000.0
2020-12-03 14:20:00,26.03,26.05,26.03,26.04,25000.0,26.03,26.05,26.03,26.04,25000.0
2020-12-03 14:30:00,26.07,26.12,26.07,26.12,85000.0,26.07,26.12,26.07,26.12,85000.0
2020-12-03 14:40:00,26.13,26.13,26.07,26.07,50000.0,26.13,26.13,26.07,26.07,50000.0
2020-12-03 14:50:00,26.09,26.11,26.09,26.11,15000.0,26.09,26.11,26.09,26.11,15000.0
2020-12-03 15:00:00,26.11,26.12,26.07,26.07,77350.0,26.11,26.12,26.07,26.07,77350.0
2020-12-03 15:10:00,26.08,26.13,26.08,26.13,46250.0,26.08,26.13,26.08,26.13,46250.0
2020-12-03 15:20:00,26.13,26.17,26.13,26.17,60000.0,26.13,26.17,26.13,26.17,60000.0
2020-12-03 15:30:00,26.17,26.18,26.11,26.13,115150.0,26.17,26.18,26.11,26.13,115150.0
2020-12-03 15:40:00,26.1,26.1,26.03,26.1,188700.0,26.1,26.1,26.03,26.1,188700.0
2020-12-03 15:50:00,26.09,26.18,26.06,26.16,572700.0,26.09,26.18,26.06,26.16,572700.0
2020-12-04 09:30:00,26.22,26.25,26.16,26.17,124250.0,26.22,26.25,26.16,26.17,124250.0
2020-12-04 09:40:00,26.15,26.28,26.15,26.25,112950.0,26.15,26.28,26.15,26.25,112950.0
2020-12-04 09:50:00,26.24,26.26,26.24,26.26,15000.0,26.24,26.26,26.24,26.26,15000.0
2020-12-04 10:00:00,26.23,26.39,26.22,26.37,188750.0,26.23,26.39,26.22,26.37,188750.0
2020-12-04 10:10:00,26.37,26.37,26.29,26.29,40000.0,26.37,26.37,26.29,26.29,40000.0
2020-12-04 10:20:00,26.26,26.26,26.25,26.25,22400.0,26.26,26.26,26.25,26.25,22400.0
2020-12-04 10:30:00,26.27,26.27,26.26,26.27,16250.0,26.27,26.27,26.26,26.27,16250.0
2020-12-04 10:40:00,26.29,26.31,26.26,26.26,85700.0,26.29,26.31,26.26,26.26,85700.0
2020-12-04 10:50:00,26.27,26.27,26.22,26.22,35000.0,26.27,26.27,26.22,26.22,35000.0
2020-12-04 11:00:00,26.26,26.26,26.21,26.26,35000.0,26.26,26.26,26.21,26.26,35000.0
2020-12-04 11:10:00,26.25,26.26,26.25,26.26,34050.0,26.25,26.26,26.25,26.26,34050.0
2020-12-04 11:20:00,26.25,26.26,26.21,26.26,20000.0,26.25,26.26,26.21,26.26,20000.0
2020-12-04 11:30:00,26.29,26.3,26.29,26.3,30000.0,26.29,26.3,26.29,26.3,30000.0
2020-12-04 11:40:00,26.31,26.34,26.31,26.34,15000.0,26.31,26.34,26.31,26.34,15000.0
2020-12-04 11:50:00,26.37,26.37,26.33,26.33,36900.0,26.37,26.37,26.33,26.33,36900.0
2020-12-04 12:00:00,26.37,26.38,26.36,26.36,27500.0,26.37,26.38,26.36,26.36,27500.0
2020-12-04 12:10:00,26.36,26.36,26.36,26.36,0.0,26.36,26.36,26.36,26.36,0.0
2020-12-04 12:20:00,26.36,26.39,26.33,26.37,62950.0,26.36,26.39,26.33,26.37,62950.0
2020-12-04 12:30:00,26.35,26.44,26.35,26.44,81050.0,26.35,26.44,26.35,26.44,81050.0
2020-12-04 12:40:00,26.42,26.43,26.39,26.41,70000.0,26.42,26.43,26.39,26.41,70000.0
2020-12-04 12:50:00,26.41,26.41,26.4,26.4,44550.0,26.41,26.41,26.4,26.4,44550.0
2020-12-04 13:00:00,26.41,26.41,26.36,26.39,50000.0,26.41,26.41,26.36,26.39,50000.0
2020-12-04 13:10:00,26.38,26.39,26.36,26.36,30000.0,26.38,26.39,26.36,26.36,30000.0
2020-12-04 13:20:00,26.36,26.39,26.36,26.39,25000.0,26.36,26.39,26.36,26.39,25000.0
2020-12-04 13:30:00,26.38,26.42,26.38,26.42,25550.0,26.38,26.42,26.38,26.42,25550.0
2020-12-04 13:40:00,26.4,26.4,26.37,26.37,20000.0,26.4,26.4,26.37,26.37,20000.0
2020-12-04 13:50:00,26.37,26.42,26.35,26.42,75000.0,26.37,26.42,26.35,26.42,75000.0
2020-12-04 14:00:00,26.39,26.41,26.38,26.4,45000.0,26.39,26.41,26.38,26.4,45000.0
2020-12-04 14:10:00,26.43,26.52,26.43,26.51,192500.0,26.43,26.52,26.43,26.51,192500.0
2020-12-04 14:20:00,26.52,26.57,26.52,26.57,98450.0,26.52,26.57,26.52,26.57,98450.0
2020-12-04 14:30:00,26.57,26.63,26.57,26.6,275400.0,26.57,26.63,26.57,26.6,275400.0
2020-12-04 14:40:00,26.6,26.73,26.6,26.7,295500.0,26.6,26.73,26.6,26.7,295500.0
2020-12-04 14:50:00,26.68,26.7,26.67,26.7,151300.0,26.68,26.7,26.67,26.7,151300.0
2020-12-04 15:00:00,26.71,26.75,26.71,26.73,167650.0,26.71,26.75,26.71,26.73,167650.0
2020-12-04 15:10:00,26.73,26.73,26.68,26.73,130100.0,26.73,26.73,26.68,26.73,130100.0
2020-12-04 15:20:00,26.73,26.73,26.68,26.69,92500.0,26.73,26.73,26.68,26.69,92500.0
2020-12-04 15:30:00,26.69,26.69,26.53,26.56,164100.0,26.69,26.69,26.53,26.56,164100.0
2020-12-04 15:40:00,26.54,26.68,26.54,26.68,602900.0,26.54,26.68,26.54,26.68,602900.0
2020-12-04 15:50:00,26.59,26.7,26.59,26.69,848850.0,26.59,26.7,26.59,26.69,848850.0
2020-12-07 09:40:00,26.6,26.86,26.6,26.83,551900.0,26.6,26.86,26.6,26.83,551900.0
2020-12-07 09:50:00,26.8,26.9,26.79,26.8,166900.0,26.8,26.9,26.79,26.8,166900.0
2020-12-07 10:00:00,26.85,27.0,26.85,26.92,236950.0,26.85,27.0,26.85,26.92,236950.0
2020-12-07 10:10:00,26.96,27.02,26.95,26.98,222700.0,26.96,27.02,26.95,26.98,222700.0
2020-12-07 10:20:00,27.0,27.03,26.9,26.9,291900.0,27.0,27.03,26.9,26.9,291900.0
2020-12-07 10:30:00,26.9,26.9,26.78,26.78,115000.0,26.9,26.9,26.78,26.78,115000.0
2020-12-07 10:40:00,26.77,26.82,26.76,26.81,180500.0,26.77,26.82,26.76,26.81,180500.0
2020-12-07 10:50:00,26.81,26.98,26.81,26.95,149950.0,26.81,26.98,26.81,26.95,149950.0
2020-12-07 11:00:00,26.96,27.04,26.94,27.02,119550.0,26.96,27.04,26.94,27.02,119550.0
2020-12-07 11:10:00,27.03,27.03,26.97,27.0,87650.0,27.03,27.03,26.97,27.0,87650.0
2020-12-07 11:20:00,26.98,27.04,26.95,27.02,73950.0,26.98,27.04,26.95,27.02,73950.0
2020-12-07 11:30:00,27.0,27.0,26.92,26.92,71000.0,27.0,27.0,26.92,26.92,71000.0
2020-12-07 11:40:00,26.9,26.95,26.9,26.92,75300.0,26.9,26.95,26.9,26.92,75300.0
2020-12-07 11:50:00,26.9,26.9,26.8,26.83,85000.0,26.9,26.9,26.8,26.83,85000.0
2020-12-07 12:00:00,26.82,26.87,26.81,26.87,72500.0,26.82,26.87,26.81,26.87,72500.0
2020-12-07 12:10:00,26.88,26.88,26.83,26.83,83950.0,26.88,26.88,26.83,26.83,83950.0
2020-12-07 12:20:00,26.82,26.84,26.82,26.82,56300.0,26.82,26.84,26.82,26.82,56300.0
2020-12-07 12:30:00,26.83,26.86,26.83,26.84,90950.0,26.83,26.86,26.83,26.84,90950.0
2020-12-07 12:40:00,26.84,26.87,26.84,26.86,84000.0,26.84,26.87,26.84,26.86,84000.0
2020-12-07 12:50:00,26.85,26.87,26.83,26.83,120050.0,26.85,26.87,26.83,26.83,120050.0
2020-12-07 13:00:00,26.84,26.93,26.84,26.91,126950.0,26.84,26.93,26.84,26.91,126950.0
2020-12-07 13:10:00,26.9,26.9,26.86,26.88,100850.0,26.9,26.9,26.86,26.88,100850.0
2020-12-07 13:20:00,26.87,26.87,26.78,26.78,131400.0,26.87,26.87,26.78,26.78,131400.0
2020-12-07 13:30:00,26.8,26.84,26.78,26.78,99900.0,26.8,26.84,26.78,26.78,99900.0
2020-12-07 13:40:00,26.8,26.9,26.8,26.88,105500.0,26.8,26.9,26.8,26.88,105500.0
2020-12-07 13:50:00,26.88,26.91,26.88,26.89,65500.0,26.88,26.91,26.88,26.89,65500.0
2020-12-07 14:00:00,26.85,26.85,26.81,26.83,60150.0,26.85,26.85,26.81,26.83,60150.0
2020-12-07 14:10:00,26.81,26.85,26.81,26.83,65000.0,26.81,26.85,26.81,26.83,65000.0
2020-12-07 14:20:00,26.83,26.85,26.81,26.81,110000.0,26.83,26.85,26.81,26.81,110000.0
2020-12-07 14:30:00,26.82,26.88,26.82,26.88,70050.0,26.82,26.88,26.82,26.88,70050.0
2020-12-07 14:40:00,26.86,26.89,26.86,26.87,40000.0,26.86,26.89,26.86,26.87,40000.0
2020-12-07 14:50:00,26.88,26.88,26.84,26.85,35000.0,26.88,26.88,26.84,26.85,35000.0
2020-12-07 15:00:00,26.87,26.89,26.87,26.89,67200.0,26.87,26.89,26.87,26.89,67200.0
2020-12-07 15:10:00,26.87,26.9,26.87,26.88,64450.0,26.87,26.9,26.87,26.88,64450.0
2020-12-07 15:20:00,26.88,26.91,26.88,26.9,40000.0,26.88,26.91,26.88,26.9,40000.0
2020-12-07 15:30:00,26.91,26.91,26.88,26.88,82050.0,26.91,26.91,26.88,26.88,82050.0
2020-12-07 15:40:00,26.87,26.87,26.81,26.84,165000.0,26.87,26.87,26.81,26.84,165000.0
2020-12-07 15:50:00,26.85,26.95,26.83,26.95,479050.0,26.85,26.95,26.83,26.95,479050.0
2020-12-08 09:30:00,26.79,26.85,26.77,26.77,176750.0,26.79,26.85,26.77,26.77,176750.0
2020-12-08 09:40:00,26.75,26.8,26.69,26.69,145700.0,26.75,26.8,26.69,26.69,145700.0
2020-12-08 09:50:00,26.67,26.7,26.56,26.57,234250.0,26.67,26.7,26.56,26.57,234250.0
2020-12-08 10:00:00,26.57,26.6,26.53,26.59,37500.0,26.57,26.6,26.53,26.59,37500.0
2020-12-08 10:10:00,26.63,26.63,26.48,26.51,112750.0,26.63,26.63,26.48,26.51,112750.0
2020-12-08 10:20:00,26.49,26.51,26.44,26.51,98650.0,26.49,26.51,26.44,26.51,98650.0
2020-12-08 10:30:00,26.54,26.61,26.54,26.61,25200.0,26.54,26.61,26.54,26.61,25200.0
2020-12-08 10:40:00,26.65,26.65,26.61,26.62,35000.0,26.65,26.65,26.61,26.62,35000.0
2020-12-08 10:50:00,26.63,26.72,26.63,26.71,93600.0,26.63,26.72,26.63,26.71,93600.0
2020-12-08 11:00:00,26.73,26.75,26.72,26.72,137500.0,26.73,26.75,26.72,26.72,137500.0
2020-12-08 11:10:00,26.75,26.8,26.75,26.79,65850.0,26.75,26.8,26.75,26.79,65850.0
2020-12-08 11:20:00,26.82,26.87,26.79,26.87,115000.0,26.82,26.87,26.79,26.87,115000.0
2020-12-08 11:30:00,26.86,26.93,26.86,26.91,70000.0,26.86,26.93,26.86,26.91,70000.0
2020-12-08 11:40:00,26.91,26.98,26.9,26.95,70000.0,26.91,26.98,26.9,26.95,70000.0
2020-12-08 11:50:00,26.93,26.93,26.87,26.93,65000.0,26.93,26.93,26.87,26.93,65000.0
2020-12-08 12:00:00,26.94,26.94,26.87,26.88,168000.0,26.94,26.94,26.87,26.88,168000.0
2020-12-08 12:10:00,26.9,26.9,26.87,26.88,75000.0,26.9,26.9,26.87,26.88,75000.0
2020-12-08 12:20:00,26.88,26.89,26.87,26.87,47700.0,26.88,26.89,26.87,26.87,47700.0
2020-12-08 12:30:00,26.89,26.91,26.88,26.91,306000.0,26.89,26.91,26.88,26.91,306000.0
2020-12-08 12:40:00,26.9,26.91,26.89,26.89,51650.0,26.9,26.91,26.89,26.89,51650.0
2020-12-08 12:50:00,26.9,26.9,26.87,26.89,95000.0,26.9,26.9,26.87,26.89,95000.0
2020-12-08 13:00:00,26.87,26.9,26.87,26.9,25000.0,26.87,26.9,26.87,26.9,25000.0
2020-12-08 13:10:00,26.92,26.93,26.91,26.91,24000.0,26.92,26.93,26.91,26.91,24000.0
2020-12-08 13:20:00,26.87,26.91,26.87,26.91,30150.0,26.87,26.91,26.87,26.91,30150.0
2020-12-08 13:30:00,26.9,26.94,26.84,26.86,85800.0,26.9,26.94,26.84,26.86,85800.0
2020-12-08 13:40:00,26.85,26.86,26.83,26.86,35000.0,26.85,26.86,26.83,26.86,35000.0
2020-12-08 13:50:00,26.85,26.86,26.82,26.83,125000.0,26.85,26.86,26.82,26.83,125000.0
2020-12-08 14:00:00,26.85,26.85,26.77,26.77,40000.0,26.85,26.85,26.77,26.77,40000.0
2020-12-08 14:10:00,26.75,26.79,26.73,26.78,221200.0,26.75,26.79,26.73,26.78,221200.0
2020-12-08 14:20:00,26.82,26.82,26.8,26.82,40050.0,26.82,26.82,26.8,26.82,40050.0
2020-12-08 14:30:00,26.82,26.84,26.78,26.79,110150.0,26.82,26.84,26.78,26.79,110150.0
2020-12-08 14:40:00,26.81,26.81,26.73,26.74,81000.0,26.81,26.81,26.73,26.74,81000.0
2020-12-08 14:50:00,26.75,26.76,26.72,26.73,231550.0,26.75,26.76,26.72,26.73,231550.0
2020-12-08 15:00:00,26.74,26.76,26.73,26.75,122600.0,26.74,26.76,26.73,26.75,122600.0
2020-12-08 15:10:00,26.75,26.78,26.74,26.78,45000.0,26.75,26.78,26.74,26.78,45000.0
2020-12-08 15:20:00,26.78,26.81,26.78,26.78,105000.0,26.78,26.81,26.78,26.78,105000.0
2020-12-08 15:30:00,26.78,26.79,26.75,26.76,116800.0,26.78,26.79,26.75,26.76,116800.0
2020-12-08 15:40:00,26.76,26.81,26.73,26.81,264400.0,26.76,26.81,26.73,26.81,264400.0
2020-12-08 15:50:00,26.82,26.96,26.82,26.93,1055000.0,26.82,26.96,26.82,26.93,1055000.0
2020-12-09 09:30:00,27.0,27.04,26.89,26.98,206050.0,27.0,27.04,26.89,26.98,206050.0
2020-12-09 09:40:00,27.02,27.13,27.02,27.12,101950.0,27.02,27.13,27.02,27.12,101950.0
2020-12-09 09:50:00,27.14,27.17,27.09,27.12,161850.0,27.14,27.17,27.09,27.12,161850.0
2020-12-09 10:00:00,27.1,27.1,26.9,26.9,56650.0,27.1,27.1,26.9,26.9,56650.0
2020-12-09 10:10:00,26.92,26.92,26.75,26.8,104000.0,26.92,26.92,26.75,26.8,104000.0
2020-12-09 10:20:00,26.83,26.89,26.83,26.87,159650.0,26.83,26.89,26.83,26.87,159650.0
2020-12-09 10:30:00,26.86,26.88,26.86,26.88,111250.0,26.86,26.88,26.86,26.88,111250.0
2020-12-09 10:40:00,26.86,26.93,26.83,26.88,90750.0,26.86,26.93,26.83,26.88,90750.0
2020-12-09 10:50:00,26.87,26.88,26.84,26.85,70300.0,26.87,26.88,26.84,26.85,70300.0
2020-12-09 11:00:00,26.83,26.84,26.78,26.84,84550.0,26.83,26.84,26.78,26.84,84550.0
2020-12-09 11:10:00,26.86,26.86,26.83,26.84,85050.0,26.86,26.86,26.83,26.84,85050.0
2020-12-09 11:20:00,26.88,26.92,26.88,26.89,60000.0,26.88,26.92,26.88,26.89,60000.0
2020-12-09 11:30:00,26.89,26.89,26.88,26.88,33350.0,26.89,26.89,26.88,26.88,33350.0
2020-12-09 11:40:00,26.9,26.9,26.89,26.89,25000.0,26.9,26.9,26.89,26.89,25000.0
2020-12-09 11:50:00,26.88,26.98,26.88,26.98,25000.0,26.88,26.98,26.88,26.98,25000.0
2020-12-09 12:00:00,26.98,27.01,26.94,26.95,35000.0,26.98,27.01,26.94,26.95,35000.0
2020-12-09 12:10:00,26.94,26.94,26.93,26.94,20000.0,26.94,26.94,26.93,26.94,20000.0
2020-12-09 12:20:00,26.93,26.93,26.91,26.93,32700.0,26.93,26.93,26.91,26.93,32700.0
2020-12-09 12:30:00,26.9,26.9,26.87,26.87,45600.0,26.9,26.9,26.87,26.87,45600.0
2020-12-09 12:40:00,26.85,26.87,26.78,26.78,93150.0,26.85,26.87,26.78,26.78,93150.0
2020-12-09 12:50:00,26.78,26.78,26.66,26.7,105300.0,26.78,26.78,26.66,26.7,105300.0
2020-12-09 13:00:00,26.66,26.69,26.62,26.69,85050.0,26.66,26.69,26.62,26.69,85050.0
2020-12-09 13:10:00,26.72,26.72,26.6,26.6,45000.0,26.72,26.72,26.6,26.6,45000.0
2020-12-09 13:20:00,26.61,26.62,26.53,26.53,75350.0,26.61,26.62,26.53,26.53,75350.0
2020-12-09 13:30:00,26.47,26.51,26.39,26.41,168600.0,26.47,26.51,26.39,26.41,168600.0
2020-12-09 13:40:00,26.48,26.52,26.46,26.5,100000.0,26.48,26.52,26.46,26.5,100000.0
2020-12-09 13:50:00,26.51,26.51,26.34,26.37,71500.0,26.51,26.51,26.34,26.37,71500.0
2020-12-09 14:00:00,26.39,26.44,26.39,26.42,41900.0,26.39,26.44,26.39,26.42,41900.0
2020-12-09 14:10:00,26.42,26.47,26.42,26.43,37500.0,26.42,26.47,26.42,26.43,37500.0
2020-12-09 14:20:00,26.38,26.43,26.38,26.43,15000.0,26.38,26.43,26.38,26.43,15000.0
2020-12-09 14:30:00,26.44,26.44,26.39,26.44,60000.0,26.44,26.44,26.39,26.44,60000.0
2020-12-09 14:40:00,26.42,26.44,26.4,26.41,55500.0,26.42,26.44,26.4,26.41,55500.0
2020-12-09 14:50:00,26.41,26.44,26.39,26.44,82050.0,26.41,26.44,26.39,26.44,82050.0
2020-12-09 15:00:00,26.47,26.48,26.46,26.47,20000.0,26.47,26.48,26.46,26.47,20000.0
2020-12-09 15:10:00,26.44,26.44,26.35,26.35,56450.0,26.44,26.44,26.35,26.35,56450.0
2020-12-09 15:20:00,26.35,26.37,26.21,26.22,112500.0,26.35,26.37,26.21,26.22,112500.0
2020-12-09 15:30:00,26.23,26.28,26.15,26.26,296000.0,26.23,26.28,26.15,26.26,296000.0
2020-12-09 15:40:00,26.25,26.28,26.22,26.23,141600.0,26.25,26.28,26.22,26.23,141600.0
2020-12-09 15:50:00,26.26,26.31,26.26,26.29,506900.0,26.26,26.31,26.26,26.29,506900.0
2020-12-10 09:30:00,26.08,26.19,26.0,26.12,306900.0,26.08,26.19,26.0,26.12,306900.0
2020-12-10 09:40:00,26.14,26.37,26.12,26.37,133900.0,26.14,26.37,26.12,26.37,133900.0
2020-12-10 09:50:00,26.36,26.41,26.36,26.4,37650.0,26.36,26.41,26.36,26.4,37650.0
2020-12-10 10:00:00,26.38,26.46,26.38,26.45,186100.0,26.38,26.46,26.38,26.45,186100.0
2020-12-10 10:10:00,26.48,26.51,26.44,26.5,50100.0,26.48,26.51,26.44,26.5,50100.0
2020-12-10 10:20:00,26.5,26.52,26.37,26.37,75000.0,26.5,26.52,26.37,26.37,75000.0
2020-12-10 10:30:00,26.32,26.39,26.31,26.37,25000.0,26.32,26.39,26.31,26.37,25000.0
2020-12-10 10:40:00,26.37,26.38,26.36,26.36,42350.0,26.37,26.38,26.36,26.36,42350.0
2020-12-10 10:50:00,26.35,26.39,26.34,26.37,36200.0,26.35,26.39,26.34,26.37,36200.0
2020-12-10 11:00:00,26.37,26.37,26.3,26.34,61700.0,26.37,26.37,26.3,26.34,61700.0
2020-12-10 11:10:00,26.4,26.41,26.38,26.38,60400.0,26.4,26.41,26.38,26.38,60400.0
2020-12-10 11:20:00,26.39,26.4,26.33,26.35,77450.0,26.39,26.4,26.33,26.35,77450.0
2020-12-10 11:30:00,26.37,26.37,26.32,26.32,29550.0,26.37,26.37,26.32,26.32,29550.0
2020-12-10 11:40:00,26.3,26.35,26.29,26.33,30000.0,26.3,26.35,26.29,26.33,30000.0
2020-12-10 11:50:00,26.3,26.34,26.22,26.22,75000.0,26.3,26.34,26.22,26.22,75000.0
2020-12-10 12:00:00,26.2,26.24,26.2,26.21,35000.0,26.2,26.24,26.2,26.21,35000.0
2020-12-10 12:10:00,26.22,26.24,26.2,26.2,50000.0,26.22,26.24,26.2,26.2,50000.0
2020-12-10 12:20:00,26.18,26.18,26.11,26.12,40000.0,26.18,26.18,26.11,26.12,40000.0
2020-12-10 12:30:00,26.15,26.27,26.15,26.25,40000.0,26.15,26.27,26.15,26.25,40000.0
2020-12-10 12:40:00,26.23,26.24,26.22,26.22,30000.0,26.23,26.24,26.22,26.22,30000.0
2020-12-10 12:50:00,26.18,26.2,26.16,26.16,49800.0,26.18,26.2,26.16,26.16,49800.0
2020-12-10 13:00:00,26.17,26.22,26.17,26.19,25050.0,26.17,26.22,26.17,26.19,25050.0
2020-12-10 13:10:00,26.22,26.24,26.22,26.22,91350.0,26.22,26.24,26.22,26.22,91350.0
2020-12-10 13:20:00,26.25,26.31,26.25,26.28,50100.0,26.25,26.31,26.25,26.28,50100.0
2020-12-10 13:30:00,26.27,26.28,26.24,26.25,45600.0,26.27,26.28,26.24,26.25,45600.0
2020-12-10 13:40:00,26.27,26.27,26.27,26.27,10000.0,26.27,26.27,26.27,26.27,10000.0
2020-12-10 13:50:00,26.28,26.28,26.28,26.28,5000.0,26.28,26.28,26.28,26.28,5000.0
2020-12-10 14:00:00,26.31,26.31,26.28,26.28,23800.0,26.31,26.31,26.28,26.28,23800.0
2020-12-10 14:10:00,26.31,26.31,26.29,26.3,50000.0,26.31,26.31,26.29,26.3,50000.0
2020-12-10 14:20:00,26.29,26.32,26.29,26.31,35000.0,26.29,26.32,26.29,26.31,35000.0
2020-12-10 14:30:00,26.31,26.36,26.31,26.34,25000.0,26.31,26.36,26.31,26.34,25000.0
2020-12-10 14:40:00,26.34,26.34,26.34,26.34,5000.0,26.34,26.34,26.34,26.34,5000.0
2020-12-10 14:50:00,26.37,26.38,26.33,26.33,80000.0,26.37,26.38,26.33,26.33,80000.0
2020-12-10 15:00:00,26.33,26.36,26.23,26.26,305800.0,26.33,26.36,26.23,26.26,305800.0
2020-12-10 15:10:00,26.23,26.3,26.23,26.27,43900.0,26.23,26.3,26.23,26.27,43900.0
2020-12-10 15:20:00,26.24,26.27,26.24,26.27,35000.0,26.24,26.27,26.24,26.27,35000.0
2020-12-10 15:30:00,26.27,26.35,26.27,26.35,155050.0,26.27,26.35,26.27,26.35,155050.0
2020-12-10 15:40:00,26.35,26.38,26.28,26.28,162750.0,26.35,26.38,26.28,26.28,162750.0
2020-12-10 15:50:00,26.32,26.4,26.32,26.35,492650.0,26.32,26.4,26.32,26.35,492650.0
2020-12-11 09:30:00,26.34,26.34,26.16,26.24,146200.0,26.34,26.34,26.16,26.24,146200.0
2020-12-11 09:40:00,26.28,26.28,26.07,26.12,80000.0,26.28,26.28,26.07,26.12,80000.0
2020-12-11 09:50:00,26.14,26.2,26.13,26.18,65050.0,26.14,26.2,26.13,26.18,65050.0
2020-12-11 10:00:00,26.25,26.35,26.25,26.33,30000.0,26.25,26.35,26.25,26.33,30000.0
2020-12-11 10:10:00,26.32,26.41,26.31,26.41,122550.0,26.32,26.41,26.31,26.41,122550.0
2020-12-11 10:20:00,26.4,26.4,26.32,26.32,60800.0,26.4,26.4,26.32,26.32,60800.0
2020-12-11 10:30:00,26.28,26.32,26.27,26.28,134900.0,26.28,26.32,26.27,26.28,134900.0
2020-12-11 10:40:00,26.28,26.28,26.23,26.24,151300.0,26.28,26.28,26.23,26.24,151300.0
2020-12-11 10:50:00,26.16,26.19,26.1,26.19,46300.0,26.16,26.19,26.1,26.19,46300.0
2020-12-11 11:00:00,26.22,26.28,26.22,26.28,30750.0,26.22,26.28,26.22,26.28,30750.0
2020-12-11 11:10:00,26.3,26.3,26.28,26.29,25000.0,26.3,26.3,26.28,26.29,25000.0
2020-12-11 11:20:00,26.26,26.26,26.18,26.2,45600.0,26.26,26.26,26.18,26.2,45600.0
2020-12-11 11:30:00,26.18,26.19,26.18,26.19,10000.0,26.18,26.19,26.18,26.19,10000.0
2020-12-11 11:40:00,26.17,26.17,26.16,26.16,34250.0,26.17,26.17,26.16,26.16,34250.0
2020-12-11 11:50:00,26.16,26.16,26.11,26.12,40000.0,26.16,26.16,26.11,26.12,40000.0
2020-12-11 12:00:00,26.08,26.17,26.08,26.14,112450.0,26.08,26.17,26.08,26.14,112450.0
2020-12-11 12:10:00,26.14,26.14,26.11,26.11,57450.0,26.14,26.14,26.11,26.11,57450.0
2020-12-11 12:20:00,26.12,26.18,26.12,26.15,33250.0,26.12,26.18,26.12,26.15,33250.0
2020-12-11 12:30:00,26.15,26.16,26.13,26.13,138250.0,26.15,26.16,26.13,26.13,138250.0
2020-12-11 12:40:00,26.11,26.14,26.09,26.09,25000.0,26.11,26.14,26.09,26.09,25000.0
2020-12-11 12:50:00,26.12,26.16,26.11,26.16,83000.0,26.12,26.16,26.11,26.16,83000.0
2020-12-11 13:00:00,26.23,26.23,26.23,26.23,10000.0,26.23,26.23,26.23,26.23,10000.0
2020-12-11 13:10:00,26.27,26.27,26.27,26.27,5000.0,26.27,26.27,26.27,26.27,5000.0
2020-12-11 13:20:00,26.23,26.25,26.23,26.25,10000.0,26.23,26.25,26.23,26.25,10000.0
2020-12-11 13:30:00,26.25,26.26,26.22,26.22,31100.0,26.25,26.26,26.22,26.22,31100.0
2020-12-11 13:40:00,26.26,26.28,26.26,26.28,25000.0,26.26,26.28,26.26,26.28,25000.0
2020-12-11 13:50:00,26.29,26.32,26.28,26.28,20000.0,26.29,26.32,26.28,26.28,20000.0
2020-12-11 14:00:00,26.28,26.3,26.28,26.3,10050.0,26.28,26.3,26.28,26.3,10050.0
2020-12-11 14:10:00,26.27,26.27,26.24,26.24,40000.0,26.27,26.27,26.24,26.24,40000.0
2020-12-11 14:20:00,26.23,26.23,26.19,26.19,40000.0,26.23,26.23,26.19,26.19,40000.0
2020-12-11 14:30:00,26.2,26.22,26.18,26.21,70000.0,26.2,26.22,26.18,26.21,70000.0
2020-12-11 14:40:00,26.21,26.23,26.2,26.21,30000.0,26.21,26.23,26.2,26.21,30000.0
2020-12-11 14:50:00,26.21,26.21,26.14,26.14,179100.0,26.21,26.21,26.14,26.14,179100.0
2020-12-11 15:00:00,26.17,26.17,26.13,26.13,40250.0,26.17,26.17,26.13,26.13,40250.0
2020-12-11 15:10:00,26.13,26.19,26.12,26.16,60000.0,26.13,26.19,26.12,26.16,60000.0
2020-12-11 15:20:00,26.15,26.15,26.09,26.11,92250.0,26.15,26.15,26.09,26.11,92250.0
2020-12-11 15:30:00,26.12,26.12,26.04,26.05,104600.0,26.12,26.12,26.04,26.05,104600.0
2020-12-11 15:40:00,26.07,26.08,26.0,26.01,131350.0,26.07,26.08,26.0,26.01,131350.0
2020-12-11 15:50:00,26.02,26.1,25.99,26.0,1072950.0,26.02,26.1,25.99,26.0,1072950.0
2020-12-14 09:30:00,26.17,26.19,26.04,26.14,320450.0,26.17,26.19,26.04,26.14,320450.0
2020-12-14 09:40:00,26.2,26.24,26.16,26.19,262850.0,26.2,26.24,26.16,26.19,262850.0
2020-12-14 09:50:00,26.18,26.18,26.05,26.13,317050.0,26.18,26.18,26.05,26.13,317050.0
2020-12-14 10:00:00,26.15,26.16,26.11,26.13,297450.0,26.15,26.16,26.11,26.13,297450.0
2020-12-14 10:10:00,26.11,26.17,26.09,26.11,122100.0,26.11,26.17,26.09,26.11,122100.0
2020-12-14 10:20:00,26.18,26.23,26.12,26.13,146350.0,26.18,26.23,26.12,26.13,146350.0
2020-12-14 10:30:00,26.14,26.15,26.13,26.13,114000.0,26.14,26.15,26.13,26.13,114000.0
2020-12-14 10:40:00,26.14,26.2,26.09,26.09,162950.0,26.14,26.2,26.09,26.09,162950.0
2020-12-14 10:50:00,26.11,26.11,25.98,26.0,158550.0,26.11,26.11,25.98,26.0,158550.0
2020-12-14 11:00:00,25.98,25.98,25.94,25.94,45000.0,25.98,25.98,25.94,25.94,45000.0
2020-12-14 11:10:00,25.94,26.02,25.94,26.02,125300.0,25.94,26.02,25.94,26.02,125300.0
2020-12-14 11:20:00,26.01,26.07,26.01,26.05,45000.0,26.01,26.07,26.01,26.05,45000.0
2020-12-14 11:30:00,26.06,26.12,26.06,26.09,60000.0,26.06,26.12,26.06,26.09,60000.0
2020-12-14 11:40:00,26.06,26.1,26.06,26.08,100000.0,26.06,26.1,26.06,26.08,100000.0
2020-12-14 11:50:00,26.08,26.12,26.06,26.12,50250.0,26.08,26.12,26.06,26.12,50250.0
2020-12-14 12:00:00,26.14,26.14,26.08,26.08,35000.0,26.14,26.14,26.08,26.08,35000.0
2020-12-14 12:10:00,26.09,26.13,26.08,26.1,110350.0,26.09,26.13,26.08,26.1,110350.0
2020-12-14 12:20:00,26.09,26.13,26.09,26.13,69000.0,26.09,26.13,26.09,26.13,69000.0
2020-12-14 12:30:00,26.13,26.18,26.1,26.14,194600.0,26.13,26.18,26.1,26.14,194600.0
2020-12-14 12:40:00,26.14,26.15,26.11,26.13,70300.0,26.14,26.15,26.11,26.13,70300.0
2020-12-14 12:50:00,26.12,26.14,26.09,26.1,90000.0,26.12,26.14,26.09,26.1,90000.0
2020-12-14 13:00:00,26.1,26.12,26.01,26.03,80000.0,26.1,26.12,26.01,26.03,80000.0
2020-12-14 13:10:00,26.03,26.07,26.03,26.07,25000.0,26.03,26.07,26.03,26.07,25000.0
2020-12-14 13:20:00,26.09,26.09,26.06,26.06,15300.0,26.09,26.09,26.06,26.06,15300.0
2020-12-14 13:30:00,26.09,26.11,26.08,26.1,47500.0,26.09,26.11,26.08,26.1,47500.0
2020-12-14 13:40:00,26.14,26.15,26.09,26.09,55000.0,26.14,26.15,26.09,26.09,55000.0
2020-12-14 13:50:00,26.11,26.15,26.11,26.13,50000.0,26.11,26.15,26.11,26.13,50000.0
2020-12-14 14:00:00,26.14,26.14,26.1,26.13,85000.0,26.14,26.14,26.1,26.13,85000.0
2020-12-14 14:10:00,26.14,26.16,26.11,26.12,70750.0,26.14,26.16,26.11,26.12,70750.0
2020-12-14 14:20:00,26.13,26.15,26.12,26.13,65050.0,26.13,26.15,26.12,26.13,65050.0
2020-12-14 14:30:00,26.13,26.13,26.04,26.04,101250.0,26.13,26.13,26.04,26.04,101250.0
2020-12-14 14:40:00,26.04,26.07,26.04,26.07,115700.0,26.04,26.07,26.04,26.07,115700.0
2020-12-14 14:50:00,26.07,26.12,26.04,26.11,162700.0,26.07,26.12,26.04,26.11,162700.0
2020-12-14 15:00:00,26.12,26.14,26.1,26.11,65250.0,26.12,26.14,26.1,26.11,65250.0
2020-12-14 15:10:00,26.15,26.15,26.13,26.14,60000.0,26.15,26.15,26.13,26.14,60000.0
2020-12-14 15:20:00,26.17,26.21,26.17,26.2,158700.0,26.17,26.21,26.17,26.2,158700.0
2020-12-14 15:30:00,26.2,26.24,26.15,26.24,329500.0,26.2,26.24,26.15,26.24,329500.0
2020-12-14 15:40:00,26.21,26.26,26.21,26.25,148200.0,26.21,26.26,26.21,26.25,148200.0
2020-12-14 15:50:00,26.23,26.26,26.19,26.21,660700.0,26.23,26.26,26.19,26.21,660700.0
2020-12-15 09:30:00,26.4,26.58,26.37,26.44,328650.0,26.4,26.58,26.37,26.44,328650.0
2020-12-15 09:40:00,26.41,26.47,26.41,26.44,108450.0,26.41,26.47,26.41,26.44,108450.0
2020-12-15 09:50:00,26.46,26.52,26.44,26.5,229350.0,26.46,26.52,26.44,26.5,229350.0
2020-12-15 10:00:00,26.48,26.6,26.48,26.56,166600.0,26.48,26.6,26.48,26.56,166600.0
2020-12-15 10:10:00,26.57,26.72,26.57,26.72,409550.0,26.57,26.72,26.57,26.72,409550.0
2020-12-15 10:20:00,26.78,26.9,26.72,26.9,340950.0,26.78,26.9,26.72,26.9,340950.0
2020-12-15 10:30:00,26.89,26.92,26.84,26.87,223000.0,26.89,26.92,26.84,26.87,223000.0
2020-12-15 10:40:00,26.89,26.98,26.87,26.95,198400.0,26.89,26.98,26.87,26.95,198400.0
2020-12-15 10:50:00,26.91,26.94,26.87,26.91,140100.0,26.91,26.94,26.87,26.91,140100.0
2020-12-15 11:00:00,26.88,26.93,26.86,26.92,116250.0,26.88,26.93,26.86,26.92,116250.0
2020-12-15 11:10:00,26.92,26.92,26.9,26.92,61250.0,26.92,26.92,26.9,26.92,61250.0
2020-12-15 11:20:00,26.94,26.96,26.9,26.96,227800.0,26.94,26.96,26.9,26.96,227800.0
2020-12-15 11:30:00,26.95,27.02,26.93,27.02,366750.0,26.95,27.02,26.93,27.02,366750.0
2020-12-15 11:40:00,27.02,27.08,27.02,27.06,246350.0,27.02,27.08,27.02,27.06,246350.0
2020-12-15 11:50:00,27.03,27.05,26.99,27.02,159950.0,27.03,27.05,26.99,27.02,159950.0
2020-12-15 12:00:00,27.04,27.05,26.98,26.98,164000.0,27.04,27.05,26.98,26.98,164000.0
2020-12-15 12:10:00,26.98,27.02,26.93,27.01,244650.0,26.98,27.02,26.93,27.01,244650.0
2020-12-15 12:20:00,27.0,27.01,26.97,26.98,277400.0,27.0,27.01,26.97,26.98,277400.0
2020-12-15 12:30:00,26.99,27.06,26.98,27.06,995500.0,26.99,27.06,26.98,27.06,995500.0
2020-12-15 12:40:00,27.07,27.09,27.01,27.02,943450.0,27.07,27.09,27.01,27.02,943450.0
2020-12-15 12:50:00,27.01,27.08,27.01,27.01,340000.0,27.01,27.08,27.01,27.01,340000.0
2020-12-15 13:00:00,27.0,27.0,26.9,26.94,247550.0,27.0,27.0,26.9,26.94,247550.0
2020-12-15 13:10:00,26.91,26.91,26.88,26.9,60350.0,26.91,26.91,26.88,26.9,60350.0
2020-12-15 13:20:00,26.86,26.88,26.86,26.88,45000.0,26.86,26.88,26.86,26.88,45000.0
2020-12-15 13:30:00,26.86,26.94,26.86,26.94,85000.0,26.86,26.94,26.86,26.94,85000.0
2020-12-15 13:40:00,26.97,26.98,26.94,26.97,50000.0,26.97,26.98,26.94,26.97,50000.0
2020-12-15 13:50:00,26.94,26.96,26.94,26.96,47500.0,26.94,26.96,26.94,26.96,47500.0
2020-12-15 14:00:00,26.97,27.03,26.95,27.0,245000.0,26.97,27.03,26.95,27.0,245000.0
2020-12-15 14:10:00,27.0,27.02,26.96,26.97,178400.0,27.0,27.02,26.96,26.97,178400.0
2020-12-15 14:20:00,26.97,27.01,26.97,27.01,89800.0,26.97,27.01,26.97,27.01,89800.0
2020-12-15 14:30:00,26.99,27.02,26.98,26.99,300600.0,26.99,27.02,26.98,26.99,300600.0
2020-12-15 14:40:00,27.0,27.01,26.98,27.0,310800.0,27.0,27.01,26.98,27.0,310800.0
2020-12-15 14:50:00,26.98,26.99,26.95,26.97,128650.0,26.98,26.99,26.95,26.97,128650.0
2020-12-15 15:00:00,26.98,27.03,26.98,27.02,150000.0,26.98,27.03,26.98,27.02,150000.0
2020-12-15 15:10:00,27.0,27.01,26.97,27.0,95650.0,27.0,27.01,26.97,27.0,95650.0
2020-12-15 15:20:00,26.99,27.0,26.93,26.94,75000.0,26.99,27.0,26.93,26.94,75000.0
2020-12-15 15:30:00,26.94,26.97,26.91,26.91,180900.0,26.94,26.97,26.91,26.91,180900.0
2020-12-15 15:40:00,26.9,26.94,26.87,26.87,124200.0,26.9,26.94,26.87,26.87,124200.0
2020-12-15 15:50:00,26.9,26.98,26.9,26.97,586950.0,26.9,26.98,26.9,26.97,586950.0
2020-12-16 09:30:00,27.6,27.84,27.51,27.66,2510550.0,27.6,27.84,27.51,27.66,2510550.0
2020-12-16 09:40:00,27.72,27.76,27.57,27.74,643150.0,27.72,27.76,27.57,27.74,643150.0
2020-12-16 09:50:00,27.73,27.86,27.71,27.85,686700.0,27.73,27.86,27.71,27.85,686700.0
2020-12-16 10:00:00,27.84,28.18,27.77,28.17,1553200.0,27.84,28.18,27.77,28.17,1553200.0
2020-12-16 10:10:00,28.11,28.38,28.11,28.26,1334100.0,28.11,28.38,28.11,28.26,1334100.0
2020-12-16 10:20:00,28.25,28.25,28.09,28.22,710600.0,28.25,28.25,28.09,28.22,710600.0
2020-12-16 10:30:00,28.26,28.41,28.2,28.41,777200.0,28.26,28.41,28.2,28.41,777200.0
2020-12-16 10:40:00,28.4,28.44,28.29,28.3,424700.0,28.4,28.44,28.29,28.3,424700.0
2020-12-16 10:50:00,28.29,28.32,28.18,28.22,203750.0,28.29,28.32,28.18,28.22,203750.0
2020-12-16 11:00:00,28.22,28.25,28.18,28.18,140950.0,28.22,28.25,28.18,28.18,140950.0
2020-12-16 11:10:00,28.15,28.21,28.11,28.19,297700.0,28.15,28.21,28.11,28.19,297700.0
2020-12-16 11:20:00,28.2,28.2,28.03,28.04,385900.0,28.2,28.2,28.03,28.04,385900.0
2020-12-16 11:30:00,28.07,28.11,28.05,28.09,147850.0,28.07,28.11,28.05,28.09,147850.0
2020-12-16 11:40:00,28.09,28.14,27.97,28.11,400350.0,28.09,28.14,27.97,28.11,400350.0
2020-12-16 11:50:00,28.11,28.16,28.07,28.14,180400.0,28.11,28.16,28.07,28.14,180400.0
2020-12-16 12:00:00,28.15,28.21,28.15,28.17,143850.0,28.15,28.21,28.15,28.17,143850.0
2020-12-16 12:10:00,28.14,28.22,28.12,28.22,147450.0,28.14,28.22,28.12,28.22,147450.0
2020-12-16 12:20:00,28.21,28.34,28.21,28.32,264550.0,28.21,28.34,28.21,28.32,264550.0
2020-12-16 12:30:00,28.33,28.38,28.27,28.33,247200.0,28.33,28.38,28.27,28.33,247200.0
2020-12-16 12:40:00,28.34,28.4,28.31,28.35,212500.0,28.34,28.4,28.31,28.35,212500.0
2020-12-16 12:50:00,28.33,28.36,28.29,28.34,265350.0,28.33,28.36,28.29,28.34,265350.0
2020-12-16 13:00:00,28.36,28.36,28.2,28.23,390150.0,28.36,28.36,28.2,28.23,390150.0
2020-12-16 13:10:00,28.2,28.32,28.2,28.24,246150.0,28.2,28.32,28.2,28.24,246150.0
2020-12-16 13:20:00,28.24,28.26,28.17,28.18,175450.0,28.24,28.26,28.17,28.18,175450.0
2020-12-16 13:30:00,28.18,28.22,28.16,28.19,260550.0,28.18,28.22,28.16,28.19,260550.0
2020-12-16 13:40:00,28.14,28.18,28.09,28.12,195350.0,28.14,28.18,28.09,28.12,195350.0
2020-12-16 13:50:00,28.12,28.16,28.07,28.09,125000.0,28.12,28.16,28.07,28.09,125000.0
2020-12-16 14:00:00,28.09,28.16,28.04,28.07,149350.0,28.09,28.16,28.04,28.07,149350.0
2020-12-16 14:10:00,28.07,28.07,27.94,28.01,222900.0,28.07,28.07,27.94,28.01,222900.0
2020-12-16 14:20:00,28.03,28.13,28.03,28.12,51750.0,28.03,28.13,28.03,28.12,51750.0
2020-12-16 14:30:00,28.12,28.19,28.1,28.17,206850.0,28.12,28.19,28.1,28.17,206850.0
2020-12-16 14:40:00,28.16,28.22,28.16,28.22,90000.0,28.16,28.22,28.16,28.22,90000.0
2020-12-16 14:50:00,28.21,28.24,28.21,28.21,85200.0,28.21,28.24,28.21,28.21,85200.0
2020-12-16 15:00:00,28.2,28.2,28.15,28.16,165000.0,28.2,28.2,28.15,28.16,165000.0
2020-12-16 15:10:00,28.17,28.17,28.04,28.09,198000.0,28.17,28.17,28.04,28.09,198000.0
2020-12-16 15:20:00,28.07,28.11,28.04,28.08,142850.0,28.07,28.11,28.04,28.08,142850.0
2020-12-16 15:30:00,28.08,28.14,28.03,28.05,378550.0,28.08,28.14,28.03,28.05,378550.0
2020-12-16 15:40:00,28.08,28.12,28.05,28.08,168600.0,28.08,28.12,28.05,28.08,168600.0
2020-12-16 15:50:00,28.08,28.1,27.97,28.05,891200.0,28.08,28.1,27.97,28.05,891200.0
2020-12-17 09:30:00,28.15,28.34,28.1,28.11,618300.0,28.15,28.34,28.1,28.11,618300.0
2020-12-17 09:40:00,28.06,28.07,27.72,27.78,481650.0,28.06,28.07,27.72,27.78,481650.0
2020-12-17 09:50:00,27.89,27.89,27.79,27.85,233450.0,27.89,27.89,27.79,27.85,233450.0
2020-12-17 10:00:00,27.85,27.92,27.84,27.9,201500.0,27.85,27.92,27.84,27.9,201500.0
2020-12-17 10:10:00,27.93,27.94,27.87,27.91,164200.0,27.93,27.94,27.87,27.91,164200.0
2020-12-17 10:20:00,27.91,27.92,27.79,27.83,286400.0,27.91,27.92,27.79,27.83,286400.0
2020-12-17 10:30:00,27.84,27.85,27.72,27.85,284300.0,27.84,27.85,27.72,27.85,284300.0
2020-12-17 10:40:00,27.87,27.93,27.84,27.88,184950.0,27.87,27.93,27.84,27.88,184950.0
2020-12-17 10:50:00,27.88,27.88,27.84,27.86,81500.0,27.88,27.88,27.84,27.86,81500.0
2020-12-17 11:00:00,27.88,27.92,27.87,27.92,85200.0,27.88,27.92,27.87,27.92,85200.0
2020-12-17 11:10:00,27.93,28.01,27.92,27.98,128750.0,27.93,28.01,27.92,27.98,128750.0
2020-12-17 11:20:00,27.99,28.1,27.95,28.1,175750.0,27.99,28.1,27.95,28.1,175750.0
2020-12-17 11:30:00,28.09,28.09,27.99,28.01,89400.0,28.09,28.09,27.99,28.01,89400.0
2020-12-17 11:40:00,28.02,28.05,28.02,28.05,60000.0,28.02,28.05,28.02,28.05,60000.0
2020-12-17 11:50:00,28.0,28.03,27.97,28.03,68400.0,28.0,28.03,27.97,28.03,68400.0
2020-12-17 12:00:00,28.02,28.05,28.02,28.03,55000.0,28.02,28.05,28.02,28.03,55000.0
2020-12-17 12:10:00,28.03,28.03,27.99,28.03,40000.0,28.03,28.03,27.99,28.03,40000.0
2020-12-17 12:20:00,28.01,28.08,27.97,28.08,115000.0,28.01,28.08,27.97,28.08,115000.0
2020-12-17 12:30:00,28.05,28.06,28.03,28.05,45000.0,28.05,28.06,28.03,28.05,45000.0
2020-12-17 12:40:00,28.05,28.15,28.05,28.15,97500.0,28.05,28.15,28.05,28.15,97500.0
2020-12-17 12:50:00,28.16,28.22,28.15,28.22,68650.0,28.16,28.22,28.15,28.22,68650.0
2020-12-17 13:00:00,28.24,28.29,28.24,28.28,151950.0,28.24,28.29,28.24,28.28,151950.0
2020-12-17 13:10:00,28.26,28.29,28.25,28.29,75000.0,28.26,28.29,28.25,28.29,75000.0
2020-12-17 13:20:00,28.28,28.28,28.2,28.21,63950.0,28.28,28.28,28.2,28.21,63950.0
2020-12-17 13:30:00,28.22,28.22,28.19,28.22,92950.0,28.22,28.22,28.19,28.22,92950.0
2020-12-17 13:40:00,28.22,28.24,28.21,28.24,61750.0,28.22,28.24,28.21,28.24,61750.0
2020-12-17 13:50:00,28.27,28.27,28.25,28.26,115000.0,28.27,28.27,28.25,28.26,115000.0
2020-12-17 14:00:00,28.27,28.3,28.27,28.28,90250.0,28.27,28.3,28.27,28.28,90250.0
2020-12-17 14:10:00,28.29,28.34,28.29,28.32,230050.0,28.29,28.34,28.29,28.32,230050.0
2020-12-17 14:20:00,28.31,28.33,28.28,28.33,189600.0,28.31,28.33,28.28,28.33,189600.0
2020-12-17 14:30:00,28.32,28.43,28.32,28.43,359300.0,28.32,28.43,28.32,28.43,359300.0
2020-12-17 14:40:00,28.38,28.43,28.38,28.4,532200.0,28.38,28.43,28.38,28.4,532200.0
2020-12-17 14:50:00,28.39,28.4,28.34,28.35,195200.0,28.39,28.4,28.34,28.35,195200.0
2020-12-17 15:00:00,28.35,28.35,28.2,28.2,485800.0,28.35,28.35,28.2,28.2,485800.0
2020-12-17 15:10:00,28.18,28.23,28.15,28.22,161150.0,28.18,28.23,28.15,28.22,161150.0
2020-12-17 15:20:00,28.21,28.23,28.17,28.18,75000.0,28.21,28.23,28.17,28.18,75000.0
2020-12-17 15:30:00,28.17,28.24,28.14,28.21,87500.0,28.17,28.24,28.14,28.21,87500.0
2020-12-17 15:40:00,28.21,28.22,28.09,28.14,132750.0,28.21,28.22,28.09,28.14,132750.0
2020-12-17 15:50:00,28.14,28.21,28.13,28.16,900350.0,28.14,28.21,28.13,28.16,900350.0
2020-12-18 09:30:00,28.36,28.48,28.27,28.46,1886250.0,28.36,28.48,28.27,28.46,1886250.0
2020-12-18 09:40:00,28.41,28.41,28.35,28.38,96700.0,28.41,28.41,28.35,28.38,96700.0
2020-12-18 09:50:00,28.39,28.42,28.35,28.35,94400.0,28.39,28.42,28.35,28.35,94400.0
2020-12-18 10:00:00,28.34,28.4,28.32,28.4,137650.0,28.34,28.4,28.32,28.4,137650.0
2020-12-18 10:10:00,28.4,28.42,28.35,28.4,173450.0,28.4,28.42,28.35,28.4,173450.0
2020-12-18 10:20:00,28.41,28.42,28.37,28.4,249250.0,28.41,28.42,28.37,28.4,249250.0
2020-12-18 10:30:00,28.41,28.43,28.38,28.41,263100.0,28.41,28.43,28.38,28.41,263100.0
2020-12-18 10:40:00,28.41,28.5,28.41,28.47,266900.0,28.41,28.5,28.41,28.47,266900.0
2020-12-18 10:50:00,28.46,28.5,28.46,28.48,171500.0,28.46,28.5,28.46,28.48,171500.0
2020-12-18 11:00:00,28.49,28.5,28.44,28.44,65950.0,28.49,28.5,28.44,28.44,65950.0
2020-12-18 11:10:00,28.42,28.42,28.36,28.38,168350.0,28.42,28.42,28.36,28.38,168350.0
2020-12-18 11:20:00,28.36,28.39,28.35,28.38,147500.0,28.36,28.39,28.35,28.38,147500.0
2020-12-18 11:30:00,28.35,28.35,28.26,28.26,146750.0,28.35,28.35,28.26,28.26,146750.0
2020-12-18 11:40:00,28.25,28.29,28.25,28.29,16750.0,28.25,28.29,28.25,28.29,16750.0
2020-12-18 11:50:00,28.31,28.31,28.28,28.31,57550.0,28.31,28.31,28.28,28.31,57550.0
2020-12-18 12:00:00,28.27,28.27,28.24,28.27,40000.0,28.27,28.27,28.24,28.27,40000.0
2020-12-18 12:10:00,28.28,28.3,28.27,28.3,35000.0,28.28,28.3,28.27,28.3,35000.0
2020-12-18 12:20:00,28.33,28.33,28.32,28.32,31350.0,28.33,28.33,28.32,28.32,31350.0
2020-12-18 12:30:00,28.31,28.37,28.31,28.37,50000.0,28.31,28.37,28.31,28.37,50000.0
2020-12-18 12:40:00,28.37,28.37,28.34,28.36,55000.0,28.37,28.37,28.34,28.36,55000.0
2020-12-18 12:50:00,28.35,28.35,28.33,28.33,20000.0,28.35,28.35,28.33,28.33,20000.0
2020-12-18 13:00:00,28.32,28.4,28.32,28.4,46800.0,28.32,28.4,28.32,28.4,46800.0
2020-12-18 13:10:00,28.41,28.41,28.36,28.38,49850.0,28.41,28.41,28.36,28.38,49850.0
2020-12-18 13:20:00,28.37,28.37,28.34,28.37,211150.0,28.37,28.37,28.34,28.37,211150.0
2020-12-18 13:30:00,28.37,28.37,28.34,28.36,56150.0,28.37,28.37,28.34,28.36,56150.0
2020-12-18 13:40:00,28.36,28.39,28.36,28.39,10000.0,28.36,28.39,28.36,28.39,10000.0
2020-12-18 13:50:00,28.36,28.39,28.35,28.39,61600.0,28.36,28.39,28.35,28.39,61600.0
2020-12-18 14:00:00,28.36,28.36,28.3,28.3,30000.0,28.36,28.36,28.3,28.3,30000.0
2020-12-18 14:10:00,28.28,28.28,28.27,28.28,49700.0,28.28,28.28,28.27,28.28,49700.0
2020-12-18 14:20:00,28.28,28.28,28.23,28.24,45400.0,28.28,28.28,28.23,28.24,45400.0
2020-12-18 14:30:00,28.25,28.29,28.25,28.28,40400.0,28.25,28.29,28.25,28.28,40400.0
2020-12-18 14:40:00,28.28,28.3,28.26,28.28,52500.0,28.28,28.3,28.26,28.28,52500.0
2020-12-18 14:50:00,28.28,28.3,28.26,28.28,137850.0,28.28,28.3,28.26,28.28,137850.0
2020-12-18 15:00:00,28.28,28.28,28.23,28.25,83600.0,28.28,28.28,28.23,28.25,83600.0
2020-12-18 15:10:00,28.26,28.27,28.23,28.24,170800.0,28.26,28.27,28.23,28.24,170800.0
2020-12-18 15:20:00,28.25,28.25,28.22,28.23,151700.0,28.25,28.25,28.22,28.23,151700.0
2020-12-18 15:30:00,28.22,28.29,28.22,28.24,132600.0,28.22,28.29,28.22,28.24,132600.0
2020-12-18 15:40:00,28.25,28.31,28.25,28.3,265000.0,28.25,28.31,28.25,28.3,265000.0
2020-12-18 15:50:00,28.29,28.43,28.29,28.37,1019850.0,28.29,28.43,28.29,28.37,1019850.0
2020-12-21 09:30:00,28.0,28.26,27.84,28.16,780100.0,28.0,28.26,27.84,28.16,780100.0
2020-12-21 09:40:00,28.18,28.23,28.1,28.18,266900.0,28.18,28.23,28.1,28.18,266900.0
2020-12-21 09:50:00,28.2,28.29,28.2,28.28,162800.0,28.2,28.29,28.2,28.28,162800.0
2020-12-21 10:00:00,28.3,28.3,28.07,28.08,291650.0,28.3,28.3,28.07,28.08,291650.0
2020-12-21 10:10:00,28.1,28.1,27.84,27.91,363900.0,28.1,28.1,27.84,27.91,363900.0
2020-12-21 10:20:00,27.89,27.99,27.82,27.99,181850.0,27.89,27.99,27.82,27.99,181850.0
2020-12-21 10:30:00,27.96,27.99,27.91,27.91,122100.0,27.96,27.99,27.91,27.91,122100.0
2020-12-21 10:40:00,27.93,27.96,27.88,27.88,236200.0,27.93,27.96,27.88,27.88,236200.0
2020-12-21 10:50:00,27.91,27.93,27.86,27.91,95500.0,27.91,27.93,27.86,27.91,95500.0
2020-12-21 11:00:00,27.86,27.97,27.86,27.95,154050.0,27.86,27.97,27.86,27.95,154050.0
2020-12-21 11:10:00,27.94,27.99,27.94,27.95,82900.0,27.94,27.99,27.94,27.95,82900.0
2020-12-21 11:20:00,27.97,28.02,27.97,28.02,65000.0,27.97,28.02,27.97,28.02,65000.0
2020-12-21 11:30:00,28.08,28.2,28.08,28.19,79400.0,28.08,28.2,28.08,28.19,79400.0
2020-12-21 11:40:00,28.22,28.24,28.17,28.23,130000.0,28.22,28.24,28.17,28.23,130000.0
2020-12-21 11:50:00,28.25,28.3,28.25,28.27,45000.0,28.25,28.3,28.25,28.27,45000.0
2020-12-21 12:00:00,28.26,28.32,28.26,28.32,47500.0,28.26,28.32,28.26,28.32,47500.0
2020-12-21 12:10:00,28.3,28.33,28.28,28.3,85950.0,28.3,28.33,28.28,28.3,85950.0
2020-12-21 12:20:00,28.34,28.38,28.34,28.38,42350.0,28.34,28.38,28.34,28.38,42350.0
2020-12-21 12:30:00,28.4,28.45,28.4,28.4,258100.0,28.4,28.45,28.4,28.4,258100.0
2020-12-21 12:40:00,28.4,28.41,28.33,28.39,174600.0,28.4,28.41,28.33,28.39,174600.0
2020-12-21 12:50:00,28.38,28.39,28.35,28.35,85000.0,28.38,28.39,28.35,28.35,85000.0
2020-12-21 13:00:00,28.36,28.38,28.32,28.35,84400.0,28.36,28.38,28.32,28.35,84400.0
2020-12-21 13:10:00,28.39,28.45,28.39,28.41,71150.0,28.39,28.45,28.39,28.41,71150.0
2020-12-21 13:20:00,28.36,28.4,28.32,28.4,87550.0,28.36,28.4,28.32,28.4,87550.0
2020-12-21 13:30:00,28.43,28.48,28.41,28.41,89100.0,28.43,28.48,28.41,28.41,89100.0
2020-12-21 13:40:00,28.42,28.43,28.37,28.43,114650.0,28.42,28.43,28.37,28.43,114650.0
2020-12-21 13:50:00,28.43,28.43,28.35,28.37,76850.0,28.43,28.43,28.35,28.37,76850.0
2020-12-21 14:00:00,28.39,28.43,28.37,28.38,109850.0,28.39,28.43,28.37,28.38,109850.0
2020-12-21 14:10:00,28.36,28.45,28.31,28.42,231800.0,28.36,28.45,28.31,28.42,231800.0
2020-12-21 14:20:00,28.41,28.41,28.35,28.35,116700.0,28.41,28.41,28.35,28.35,116700.0
2020-12-21 14:30:00,28.33,28.47,28.32,28.39,187250.0,28.33,28.47,28.32,28.39,187250.0
2020-12-21 14:40:00,28.42,28.42,28.37,28.37,37550.0,28.42,28.42,28.37,28.37,37550.0
2020-12-21 14:50:00,28.38,28.39,28.37,28.39,55000.0,28.38,28.39,28.37,28.39,55000.0
2020-12-21 15:00:00,28.38,28.39,28.34,28.34,68200.0,28.38,28.39,28.34,28.34,68200.0
2020-12-21 15:10:00,28.34,28.37,28.34,28.37,38500.0,28.34,28.37,28.34,28.37,38500.0
2020-12-21 15:20:00,28.35,28.35,28.29,28.29,96600.0,28.35,28.35,28.29,28.29,96600.0
2020-12-21 15:30:00,28.27,28.33,28.23,28.32,88800.0,28.27,28.33,28.23,28.32,88800.0
2020-12-21 15:40:00,28.28,28.31,28.24,28.31,104750.0,28.28,28.31,28.24,28.31,104750.0
2020-12-21 15:50:00,28.3,28.35,28.24,28.34,473150.0,28.3,28.35,28.24,28.34,473150.0
2020-12-22 09:30:00,28.36,28.39,28.23,28.26,155800.0,28.36,28.39,28.23,28.26,155800.0
2020-12-22 09:40:00,28.24,28.3,28.19,28.28,60000.0,28.24,28.3,28.19,28.28,60000.0
2020-12-22 09:50:00,28.34,28.34,28.25,28.25,178800.0,28.34,28.34,28.25,28.25,178800.0
2020-12-22 10:00:00,28.24,28.32,28.15,28.3,107200.0,28.24,28.32,28.15,28.3,107200.0
2020-12-22 10:10:00,28.28,28.28,28.12,28.17,156150.0,28.28,28.28,28.12,28.17,156150.0
2020-12-22 10:20:00,28.17,28.24,28.15,28.15,86100.0,28.17,28.24,28.15,28.15,86100.0
2020-12-22 10:30:00,28.22,28.22,28.15,28.18,216100.0,28.22,28.22,28.15,28.18,216100.0
2020-12-22 10:40:00,28.15,28.18,28.04,28.06,110200.0,28.15,28.18,28.04,28.06,110200.0
2020-12-22 10:50:00,28.04,28.13,27.95,28.09,225750.0,28.04,28.13,27.95,28.09,225750.0
2020-12-22 11:00:00,28.13,28.24,28.12,28.24,321500.0,28.13,28.24,28.12,28.24,321500.0
2020-12-22 11:10:00,28.28,28.34,28.23,28.25,178550.0,28.28,28.34,28.23,28.25,178550.0
2020-12-22 11:20:00,28.27,28.41,28.26,28.4,310550.0,28.27,28.41,28.26,28.4,310550.0
2020-12-22 11:30:00,28.41,28.46,28.35,28.39,250550.0,28.41,28.46,28.35,28.39,250550.0
2020-12-22 11:40:00,28.39,28.45,28.3,28.35,130800.0,28.39,28.45,28.3,28.35,130800.0
2020-12-22 11:50:00,28.33,28.38,28.31,28.36,30000.0,28.33,28.38,28.31,28.36,30000.0
2020-12-22 12:00:00,28.38,28.39,28.37,28.39,35000.0,28.38,28.39,28.37,28.39,35000.0
2020-12-22 12:10:00,28.39,28.44,28.38,28.44,182300.0,28.39,28.44,28.38,28.44,182300.0
2020-12-22 12:20:00,28.42,28.44,28.42,28.44,60000.0,28.42,28.44,28.42,28.44,60000.0
2020-12-22 12:30:00,28.43,28.44,28.41,28.41,142900.0,28.43,28.44,28.41,28.41,142900.0
2020-12-22 12:40:00,28.4,28.43,28.4,28.42,20950.0,28.4,28.43,28.4,28.42,20950.0
2020-12-22 12:50:00,28.41,28.44,28.41,28.44,144550.0,28.41,28.44,28.41,28.44,144550.0
2020-12-22 13:00:00,28.44,28.44,28.4,28.4,75600.0,28.44,28.44,28.4,28.4,75600.0
2020-12-22 13:10:00,28.39,28.43,28.39,28.43,58300.0,28.39,28.43,28.39,28.43,58300.0
2020-12-22 13:20:00,28.43,28.43,28.41,28.43,15000.0,28.43,28.43,28.41,28.43,15000.0
2020-12-22 13:30:00,28.43,28.43,28.4,28.42,101850.0,28.43,28.43,28.4,28.42,101850.0
2020-12-22 13:40:00,28.44,28.44,28.4,28.41,81850.0,28.44,28.44,28.4,28.41,81850.0
2020-12-22 13:50:00,28.43,28.43,28.4,28.41,57850.0,28.43,28.43,28.4,28.41,57850.0
2020-12-22 14:00:00,28.43,28.45,28.4,28.4,94900.0,28.43,28.45,28.4,28.4,94900.0
2020-12-22 14:10:00,28.43,28.46,28.42,28.43,70700.0,28.43,28.46,28.42,28.43,70700.0
2020-12-22 14:20:00,28.44,28.44,28.41,28.41,155000.0,28.44,28.44,28.41,28.41,155000.0
2020-12-22 14:30:00,28.43,28.43,28.37,28.37,429450.0,28.43,28.43,28.37,28.37,429450.0
2020-12-22 14:40:00,28.38,28.43,28.38,28.43,52800.0,28.38,28.43,28.38,28.43,52800.0
2020-12-22 14:50:00,28.43,28.43,28.41,28.42,75000.0,28.43,28.43,28.41,28.42,75000.0
2020-12-22 15:00:00,28.43,28.43,28.38,28.38,163750.0,28.43,28.43,28.38,28.38,163750.0
2020-12-22 15:10:00,28.38,28.43,28.38,28.38,197750.0,28.38,28.43,28.38,28.38,197750.0
2020-12-22 15:20:00,28.39,28.41,28.37,28.41,112500.0,28.39,28.41,28.37,28.41,112500.0
2020-12-22 15:30:00,28.4,28.4,28.36,28.39,123350.0,28.4,28.4,28.36,28.39,123350.0
2020-12-22 15:40:00,28.37,28.41,28.35,28.38,278300.0,28.37,28.41,28.35,28.38,278300.0
2020-12-22 15:50:00,28.37,28.6,28.37,28.53,942350.0,28.37,28.6,28.37,28.53,942350.0
2020-12-23 09:30:00,28.69,28.71,28.54,28.54,277750.0,28.69,28.71,28.54,28.54,277750.0
2020-12-23 09:40:00,28.58,28.58,28.3,28.31,243200.0,28.58,28.58,28.3,28.31,243200.0
2020-12-23 09:50:00,28.38,28.39,28.31,28.36,111250.0,28.38,28.39,28.31,28.36,111250.0
2020-12-23 10:00:00,28.35,28.45,28.35,28.36,94600.0,28.35,28.45,28.35,28.36,94600.0
2020-12-23 10:10:00,28.4,28.4,28.26,28.3,247150.0,28.4,28.4,28.26,28.3,247150.0
2020-12-23 10:20:00,28.28,28.28,28.24,28.24,100100.0,28.28,28.28,28.24,28.24,100100.0
2020-12-23 10:30:00,28.26,28.36,28.26,28.36,20000.0,28.26,28.36,28.26,28.36,20000.0
2020-12-23 10:40:00,28.34,28.4,28.33,28.34,88900.0,28.34,28.4,28.33,28.34,88900.0
2020-12-23 10:50:00,28.3,28.37,28.27,28.37,85800.0,28.3,28.37,28.27,28.37,85800.0
2020-12-23 11:00:00,28.37,28.42,28.37,28.4,85000.0,28.37,28.42,28.37,28.4,85000.0
2020-12-23 11:10:00,28.44,28.47,28.39,28.43,89800.0,28.44,28.47,28.39,28.43,89800.0
2020-12-23 11:20:00,28.32,28.33,28.3,28.3,43850.0,28.32,28.33,28.3,28.3,43850.0
2020-12-23 11:30:00,28.33,28.35,28.3,28.34,45000.0,28.33,28.35,28.3,28.34,45000.0
2020-12-23 11:40:00,28.34,28.37,28.34,28.37,20800.0,28.34,28.37,28.34,28.37,20800.0
2020-12-23 11:50:00,28.34,28.34,28.31,28.34,30000.0,28.34,28.34,28.31,28.34,30000.0
2020-12-23 12:00:00,28.37,28.38,28.27,28.28,120350.0,28.37,28.38,28.27,28.28,120350.0
2020-12-23 12:10:00,28.31,28.33,28.31,28.33,10000.0,28.31,28.33,28.31,28.33,10000.0
2020-12-23 12:20:00,28.31,28.38,28.31,28.36,146500.0,28.31,28.38,28.31,28.36,146500.0
2020-12-23 12:30:00,28.38,28.42,28.38,28.41,107400.0,28.38,28.42,28.38,28.41,107400.0
2020-12-23 12:40:00,28.39,28.4,28.33,28.34,81650.0,28.39,28.4,28.33,28.34,81650.0
2020-12-23 12:50:00,28.32,28.32,28.3,28.3,35000.0,28.32,28.32,28.3,28.3,35000.0
2020-12-23 13:00:00,28.35,28.36,28.34,28.36,30550.0,28.35,28.36,28.34,28.36,30550.0
2020-12-23 13:10:00,28.32,28.32,28.32,28.32,5000.0,28.32,28.32,28.32,28.32,5000.0
2020-12-23 13:20:00,28.33,28.34,28.29,28.3,36050.0,28.33,28.34,28.29,28.3,36050.0
2020-12-23 13:30:00,28.3,28.34,28.3,28.34,21250.0,28.3,28.34,28.3,28.34,21250.0
2020-12-23 13:40:00,28.34,28.34,28.34,28.34,5000.0,28.34,28.34,28.34,28.34,5000.0
2020-12-23 13:50:00,28.35,28.36,28.32,28.32,42400.0,28.35,28.36,28.32,28.32,42400.0
2020-12-23 14:00:00,28.28,28.31,28.27,28.3,43900.0,28.28,28.31,28.27,28.3,43900.0
2020-12-23 14:10:00,28.32,28.32,28.23,28.23,73900.0,28.32,28.32,28.23,28.23,73900.0
2020-12-23 14:20:00,28.23,28.23,28.21,28.21,30000.0,28.23,28.23,28.21,28.21,30000.0
2020-12-23 14:30:00,28.22,28.25,28.2,28.25,135100.0,28.22,28.25,28.2,28.25,135100.0
2020-12-23 14:40:00,28.24,28.26,28.22,28.23,100000.0,28.24,28.26,28.22,28.23,100000.0
2020-12-23 14:50:00,28.21,28.21,28.13,28.13,60050.0,28.21,28.21,28.13,28.13,60050.0
2020-12-23 15:00:00,28.14,28.2,28.12,28.2,115000.0,28.14,28.2,28.12,28.2,115000.0
2020-12-23 15:10:00,28.23,28.23,28.21,28.21,57900.0,28.23,28.23,28.21,28.21,57900.0
2020-12-23 15:20:00,28.2,28.2,28.17,28.19,72100.0,28.2,28.2,28.17,28.19,72100.0
2020-12-23 15:30:00,28.18,28.2,28.16,28.18,171800.0,28.18,28.2,28.16,28.18,171800.0
2020-12-23 15:40:00,28.18,28.27,28.16,28.27,116000.0,28.18,28.27,28.16,28.27,116000.0
2020-12-23 15:50:00,28.25,28.27,28.21,28.24,752400.0,28.25,28.27,28.21,28.24,752400.0
2020-12-24 09:30:00,28.22,28.3,28.21,28.3,169200.0,28.22,28.3,28.21,28.3,169200.0
2020-12-24 09:40:00,28.31,28.37,28.29,28.36,108200.0,28.31,28.37,28.29,28.36,108200.0
2020-12-24 09:50:00,28.36,28.37,28.33,28.33,50000.0,28.36,28.37,28.33,28.33,50000.0
2020-12-24 10:00:00,28.31,28.34,28.28,28.29,57650.0,28.31,28.34,28.28,28.29,57650.0
2020-12-24 10:10:00,28.31,28.33,28.31,28.31,20000.0,28.31,28.33,28.31,28.31,20000.0
2020-12-24 10:20:00,28.3,28.33,28.29,28.3,45000.0,28.3,28.33,28.29,28.3,45000.0
2020-12-24 10:30:00,28.29,28.3,28.26,28.28,50000.0,28.29,28.3,28.26,28.28,50000.0
2020-12-24 10:40:00,28.26,28.34,28.26,28.34,57900.0,28.26,28.34,28.26,28.34,57900.0
2020-12-24 10:50:00,28.36,28.37,28.31,28.31,58750.0,28.36,28.37,28.31,28.31,58750.0
2020-12-24 11:00:00,28.28,28.32,28.26,28.29,73250.0,28.28,28.32,28.26,28.29,73250.0
2020-12-24 11:10:00,28.26,28.27,28.24,28.24,20200.0,28.26,28.27,28.24,28.24,20200.0
2020-12-24 11:20:00,28.26,28.27,28.22,28.25,45000.0,28.26,28.27,28.22,28.25,45000.0
2020-12-24 11:30:00,28.22,28.27,28.21,28.24,69600.0,28.22,28.27,28.21,28.24,69600.0
2020-12-24 11:40:00,28.2,28.21,28.2,28.21,10000.0,28.2,28.21,28.2,28.21,10000.0
2020-12-24 11:50:00,28.15,28.21,28.14,28.19,100000.0,28.15,28.21,28.14,28.19,100000.0
2020-12-24 12:00:00,28.18,28.19,28.16,28.17,90000.0,28.18,28.19,28.16,28.17,90000.0
2020-12-24 12:10:00,28.19,28.19,28.15,28.17,57500.0,28.19,28.19,28.15,28.17,57500.0
2020-12-24 12:20:00,28.19,28.26,28.19,28.24,45000.0,28.19,28.26,28.19,28.24,45000.0
2020-12-24 12:30:00,28.24,28.24,28.17,28.2,101700.0,28.24,28.24,28.17,28.2,101700.0
2020-12-24 12:40:00,28.19,28.23,28.18,28.23,115500.0,28.19,28.23,28.18,28.23,115500.0
2020-12-24 12:50:00,28.21,28.29,28.16,28.28,779850.0,28.21,28.29,28.16,28.28,779850.0
2020-12-28 09:30:00,28.46,28.46,28.27,28.3,241300.0,28.46,28.46,28.27,28.3,241300.0
2020-12-28 09:40:00,28.29,28.3,28.21,28.21,74750.0,28.29,28.3,28.21,28.21,74750.0
2020-12-28 09:50:00,28.2,28.27,28.2,28.27,50000.0,28.2,28.27,28.2,28.27,50000.0
2020-12-28 10:00:00,28.3,28.3,28.23,28.25,103950.0,28.3,28.3,28.23,28.25,103950.0
2020-12-28 10:10:00,28.24,28.27,28.12,28.12,94350.0,28.24,28.27,28.12,28.12,94350.0
2020-12-28 10:20:00,28.11,28.11,28.03,28.03,495350.0,28.11,28.11,28.03,28.03,495350.0
2020-12-28 10:30:00,28.11,28.24,28.11,28.24,25000.0,28.11,28.24,28.11,28.24,25000.0
2020-12-28 10:40:00,28.26,28.3,28.26,28.27,26600.0,28.26,28.3,28.26,28.27,26600.0
2020-12-28 10:50:00,28.3,28.31,28.24,28.26,83750.0,28.3,28.31,28.24,28.26,83750.0
2020-12-28 11:00:00,28.25,28.25,28.2,28.22,111000.0,28.25,28.25,28.2,28.22,111000.0
2020-12-28 11:10:00,28.2,28.23,28.2,28.23,179000.0,28.2,28.23,28.2,28.23,179000.0
2020-12-28 11:20:00,28.23,28.23,28.21,28.22,15000.0,28.23,28.23,28.21,28.22,15000.0
2020-12-28 11:30:00,28.25,28.25,28.19,28.19,70000.0,28.25,28.25,28.19,28.19,70000.0
2020-12-28 11:40:00,28.18,28.18,28.16,28.18,29250.0,28.18,28.18,28.16,28.18,29250.0
2020-12-28 11:50:00,28.16,28.19,28.15,28.15,36350.0,28.16,28.19,28.15,28.15,36350.0
2020-12-28 12:00:00,28.13,28.13,28.11,28.11,45000.0,28.13,28.13,28.11,28.11,45000.0
2020-12-28 12:10:00,28.1,28.13,28.1,28.13,20000.0,28.1,28.13,28.1,28.13,20000.0
2020-12-28 12:20:00,28.1,28.14,28.1,28.14,47850.0,28.1,28.14,28.1,28.14,47850.0
2020-12-28 12:30:00,28.12,28.13,28.09,28.11,59350.0,28.12,28.13,28.09,28.11,59350.0
2020-12-28 12:40:00,28.09,28.09,28.08,28.08,37400.0,28.09,28.09,28.08,28.08,37400.0
2020-12-28 12:50:00,28.1,28.1,28.06,28.07,34250.0,28.1,28.1,28.06,28.07,34250.0
2020-12-28 13:00:00,28.09,28.16,28.09,28.13,92050.0,28.09,28.16,28.09,28.13,92050.0
2020-12-28 13:10:00,28.12,28.14,28.11,28.14,15000.0,28.12,28.14,28.11,28.14,15000.0
2020-12-28 13:20:00,28.15,28.18,28.13,28.18,51500.0,28.15,28.18,28.13,28.18,51500.0
2020-12-28 13:30:00,28.19,28.21,28.15,28.19,35000.0,28.19,28.21,28.15,28.19,35000.0
2020-12-28 13:40:00,28.18,28.18,28.18,28.18,5000.0,28.18,28.18,28.18,28.18,5000.0
2020-12-28 13:50:00,28.17,28.19,28.15,28.16,55000.0,28.17,28.19,28.15,28.16,55000.0
2020-12-28 14:00:00,28.17,28.18,28.12,28.12,25750.0,28.17,28.18,28.12,28.12,25750.0
2020-12-28 14:10:00,28.16,28.17,28.14,28.16,50000.0,28.16,28.17,28.14,28.16,50000.0
2020-12-28 14:20:00,28.17,28.19,28.17,28.18,25000.0,28.17,28.19,28.17,28.18,25000.0
2020-12-28 14:30:00,28.19,28.19,28.18,28.18,10000.0,28.19,28.19,28.18,28.18,10000.0
2020-12-28 14:40:00,28.17,28.18,28.08,28.08,154500.0,28.17,28.18,28.08,28.08,154500.0
2020-12-28 14:50:00,28.07,28.08,28.03,28.03,177200.0,28.07,28.08,28.03,28.03,177200.0
2020-12-28 15:00:00,28.04,28.16,28.04,28.16,110650.0,28.04,28.16,28.04,28.16,110650.0
2020-12-28 15:10:00,28.15,28.18,28.15,28.17,20000.0,28.15,28.18,28.15,28.17,20000.0
2020-12-28 15:20:00,28.15,28.15,28.07,28.13,145000.0,28.15,28.15,28.07,28.13,145000.0
2020-12-28 15:30:00,28.1,28.13,28.08,28.08,120000.0,28.1,28.13,28.08,28.08,120000.0
2020-12-28 15:40:00,28.09,28.09,28.05,28.05,65100.0,28.09,28.09,28.05,28.05,65100.0
2020-12-28 15:50:00,28.06,28.09,28.02,28.02,627350.0,28.06,28.09,28.02,28.02,627350.0
2020-12-29 09:30:00,28.05,28.16,27.96,28.08,241000.0,28.05,28.16,27.96,28.08,241000.0
2020-12-29 09:40:00,28.08,28.08,27.92,28.06,75000.0,28.08,28.08,27.92,28.06,75000.0
2020-12-29 09:50:00,28.05,28.06,27.8,27.91,128400.0,28.05,28.06,27.8,27.91,128400.0
2020-12-29 10:00:00,27.86,27.86,27.71,27.74,100000.0,27.86,27.86,27.71,27.74,100000.0
2020-12-29 10:10:00,27.7,27.71,27.55,27.55,250400.0,27.7,27.71,27.55,27.55,250400.0
2020-12-29 10:20:00,27.55,27.73,27.55,27.7,193350.0,27.55,27.73,27.55,27.7,193350.0
2020-12-29 10:30:00,27.75,27.76,27.74,27.74,45000.0,27.75,27.76,27.74,27.74,45000.0
2020-12-29 10:40:00,27.71,27.81,27.71,27.81,70500.0,27.71,27.81,27.71,27.81,70500.0
2020-12-29 10:50:00,27.8,27.85,27.79,27.85,65150.0,27.8,27.85,27.79,27.85,65150.0
2020-12-29 11:00:00,27.82,27.82,27.77,27.77,75000.0,27.82,27.82,27.77,27.77,75000.0
2020-12-29 11:10:00,27.72,27.75,27.64,27.75,79400.0,27.72,27.75,27.64,27.75,79400.0
2020-12-29 11:20:00,27.75,27.75,27.69,27.72,25000.0,27.75,27.75,27.69,27.72,25000.0
2020-12-29 11:30:00,27.72,27.73,27.68,27.69,55000.0,27.72,27.73,27.68,27.69,55000.0
2020-12-29 11:40:00,27.66,27.68,27.64,27.67,105300.0,27.66,27.68,27.64,27.67,105300.0
2020-12-29 11:50:00,27.67,27.71,27.67,27.7,25000.0,27.67,27.71,27.67,27.7,25000.0
2020-12-29 12:00:00,27.7,27.72,27.7,27.72,70950.0,27.7,27.72,27.7,27.72,70950.0
2020-12-29 12:10:00,27.71,27.71,27.68,27.68,10000.0,27.71,27.71,27.68,27.68,10000.0
2020-12-29 12:20:00,27.71,27.72,27.69,27.72,30900.0,27.71,27.72,27.69,27.72,30900.0
2020-12-29 12:30:00,27.69,27.7,27.65,27.65,50400.0,27.69,27.7,27.65,27.65,50400.0
2020-12-29 12:40:00,27.62,27.66,27.62,27.64,25000.0,27.62,27.66,27.62,27.64,25000.0
2020-12-29 12:50:00,27.62,27.66,27.61,27.66,69500.0,27.62,27.66,27.61,27.66,69500.0
2020-12-29 13:00:00,27.68,27.7,27.66,27.67,30000.0,27.68,27.7,27.66,27.67,30000.0
2020-12-29 13:10:00,27.68,27.7,27.68,27.7,25050.0,27.68,27.7,27.68,27.7,25050.0
2020-12-29 13:20:00,27.69,27.73,27.65,27.73,57900.0,27.69,27.73,27.65,27.73,57900.0
2020-12-29 13:30:00,27.74,27.74,27.67,27.72,67800.0,27.74,27.74,27.67,27.72,67800.0
2020-12-29 13:40:00,27.71,27.77,27.68,27.77,110150.0,27.71,27.77,27.68,27.77,110150.0
2020-12-29 13:50:00,27.81,27.87,27.81,27.87,78300.0,27.81,27.87,27.81,27.87,78300.0
2020-12-29 14:00:00,27.83,27.86,27.82,27.83,40000.0,27.83,27.86,27.82,27.83,40000.0
2020-12-29 14:10:00,27.83,27.84,27.81,27.81,30000.0,27.83,27.84,27.81,27.81,30000.0
2020-12-29 14:20:00,27.81,27.85,27.77,27.8,45000.0,27.81,27.85,27.77,27.8,45000.0
2020-12-29 14:30:00,27.77,27.84,27.77,27.82,58300.0,27.77,27.84,27.77,27.82,58300.0
2020-12-29 14:40:00,27.82,27.92,27.82,27.88,45000.0,27.82,27.92,27.82,27.88,45000.0
2020-12-29 14:50:00,27.85,27.85,27.8,27.83,15000.0,27.85,27.85,27.8,27.83,15000.0
2020-12-29 15:00:00,27.84,27.86,27.75,27.75,73850.0,27.84,27.86,27.75,27.75,73850.0
2020-12-29 15:10:00,27.78,27.81,27.78,27.8,27500.0,27.78,27.81,27.78,27.8,27500.0
2020-12-29 15:20:00,27.84,27.86,27.77,27.79,65000.0,27.84,27.86,27.77,27.79,65000.0
2020-12-29 15:30:00,27.81,27.88,27.81,27.85,60000.0,27.81,27.88,27.81,27.85,60000.0
2020-12-29 15:40:00,27.84,27.84,27.81,27.82,60000.0,27.84,27.84,27.81,27.82,60000.0
2020-12-29 15:50:00,27.84,27.87,27.76,27.87,355000.0,27.84,27.87,27.76,27.87,355000.0
2020-12-30 09:30:00,27.9,27.96,27.84,27.91,171500.0,27.9,27.96,27.84,27.91,171500.0
2020-12-30 09:40:00,27.88,27.88,27.76,27.84,100000.0,27.88,27.88,27.76,27.84,100000.0
2020-12-30 09:50:00,27.84,27.84,27.73,27.79,81000.0,27.84,27.84,27.73,27.79,81000.0
2020-12-30 10:00:00,27.78,27.8,27.74,27.77,150000.0,27.78,27.8,27.74,27.77,150000.0
2020-12-30 10:10:00,27.73,27.73,27.7,27.7,81850.0,27.73,27.73,27.7,27.7,81850.0
2020-12-30 10:20:00,27.7,27.75,27.7,27.72,30350.0,27.7,27.75,27.7,27.72,30350.0
2020-12-30 10:30:00,27.73,27.73,27.68,27.68,17200.0,27.73,27.73,27.68,27.68,17200.0
2020-12-30 10:40:00,27.7,27.78,27.7,27.78,81400.0,27.7,27.78,27.7,27.78,81400.0
2020-12-30 10:50:00,27.77,27.77,27.68,27.68,60000.0,27.77,27.77,27.68,27.68,60000.0
2020-12-30 11:00:00,27.68,27.71,27.68,27.68,50000.0,27.68,27.71,27.68,27.68,50000.0
2020-12-30 11:10:00,27.66,27.68,27.63,27.68,90500.0,27.66,27.68,27.63,27.68,90500.0
2020-12-30 11:20:00,27.64,27.69,27.64,27.66,120000.0,27.64,27.69,27.64,27.66,120000.0
2020-12-30 11:30:00,27.64,27.75,27.64,27.75,83700.0,27.64,27.75,27.64,27.75,83700.0
2020-12-30 11:40:00,27.72,27.76,27.72,27.73,69500.0,27.72,27.76,27.72,27.73,69500.0
2020-12-30 11:50:00,27.72,27.72,27.72,27.72,5000.0,27.72,27.72,27.72,27.72,5000.0
2020-12-30 12:00:00,27.73,27.75,27.73,27.74,54300.0,27.73,27.75,27.73,27.74,54300.0
2020-12-30 12:10:00,27.7,27.73,27.69,27.73,40000.0,27.7,27.73,27.69,27.73,40000.0
2020-12-30 12:20:00,27.72,27.72,27.7,27.7,20000.0,27.72,27.72,27.7,27.7,20000.0
2020-12-30 12:30:00,27.69,27.8,27.69,27.8,131450.0,27.69,27.8,27.69,27.8,131450.0
2020-12-30 12:40:00,27.82,27.82,27.78,27.78,15000.0,27.82,27.82,27.78,27.78,15000.0
2020-12-30 12:50:00,27.8,27.8,27.78,27.78,11200.0,27.8,27.8,27.78,27.78,11200.0
2020-12-30 13:00:00,27.8,27.8,27.75,27.75,10000.0,27.8,27.8,27.75,27.75,10000.0
2020-12-30 13:10:00,27.79,27.8,27.75,27.76,55000.0,27.79,27.8,27.75,27.76,55000.0
2020-12-30 13:20:00,27.79,27.79,27.77,27.77,30000.0,27.79,27.79,27.77,27.77,30000.0
2020-12-30 13:30:00,27.77,27.79,27.77,27.78,45000.0,27.77,27.79,27.77,27.78,45000.0
2020-12-30 13:40:00,27.74,27.78,27.74,27.78,40000.0,27.74,27.78,27.74,27.78,40000.0
2020-12-30 13:50:00,27.81,27.81,27.75,27.8,20000.0,27.81,27.81,27.75,27.8,20000.0
2020-12-30 14:00:00,27.78,27.78,27.72,27.72,27800.0,27.78,27.78,27.72,27.72,27800.0
2020-12-30 14:10:00,27.74,27.74,27.68,27.68,47000.0,27.74,27.74,27.68,27.68,47000.0
2020-12-30 14:20:00,27.66,27.7,27.65,27.66,95600.0,27.66,27.7,27.65,27.66,95600.0
2020-12-30 14:30:00,27.63,27.65,27.62,27.64,57900.0,27.63,27.65,27.62,27.64,57900.0
2020-12-30 14:40:00,27.62,27.63,27.6,27.63,40050.0,27.62,27.63,27.6,27.63,40050.0
2020-12-30 14:50:00,27.62,27.63,27.56,27.62,113550.0,27.62,27.63,27.56,27.62,113550.0
2020-12-30 15:00:00,27.63,27.63,27.55,27.55,176400.0,27.63,27.63,27.55,27.55,176400.0
2020-12-30 15:10:00,27.57,27.6,27.57,27.58,45000.0,27.57,27.6,27.57,27.58,45000.0
2020-12-30 15:20:00,27.56,27.57,27.55,27.57,77050.0,27.56,27.57,27.55,27.57,77050.0
2020-12-30 15:30:00,27.57,27.58,27.52,27.53,195450.0,27.57,27.58,27.52,27.53,195450.0
2020-12-30 15:40:00,27.52,27.54,27.47,27.5,247700.0,27.52,27.54,27.47,27.5,247700.0
2020-12-30 15:50:00,27.52,27.57,27.48,27.5,557050.0,27.52,27.57,27.48,27.5,557050.0
2020-12-31 09:30:00,27.44,27.47,27.26,27.28,320450.0,27.44,27.47,27.26,27.28,320450.0
2020-12-31 09:40:00,27.3,27.4,27.3,27.39,122750.0,27.3,27.4,27.3,27.39,122750.0
2020-12-31 09:50:00,27.36,27.75,27.36,27.71,287500.0,27.36,27.75,27.36,27.71,287500.0
2020-12-31 10:00:00,27.67,27.7,27.6,27.6,192450.0,27.67,27.7,27.6,27.6,192450.0
2020-12-31 10:10:00,27.59,27.62,27.47,27.62,71650.0,27.59,27.62,27.47,27.62,71650.0
2020-12-31 10:20:00,27.59,27.59,27.46,27.56,70000.0,27.59,27.59,27.46,27.56,70000.0
2020-12-31 10:30:00,27.53,27.62,27.52,27.62,125500.0,27.53,27.62,27.52,27.62,125500.0
2020-12-31 10:40:00,27.61,27.68,27.61,27.68,55000.0,27.61,27.68,27.61,27.68,55000.0
2020-12-31 10:50:00,27.64,27.66,27.59,27.61,56200.0,27.64,27.66,27.59,27.61,56200.0
2020-12-31 11:00:00,27.57,27.58,27.52,27.58,30000.0,27.57,27.58,27.52,27.58,30000.0
2020-12-31 11:10:00,27.57,27.57,27.54,27.55,25000.0,27.57,27.57,27.54,27.55,25000.0
2020-12-31 11:20:00,27.57,27.57,27.51,27.51,10000.0,27.57,27.57,27.51,27.51,10000.0
2020-12-31 11:30:00,27.5,27.57,27.48,27.57,55300.0,27.5,27.57,27.48,27.57,55300.0
2020-12-31 11:40:00,27.54,27.54,27.47,27.53,63300.0,27.54,27.54,27.47,27.53,63300.0
2020-12-31 11:50:00,27.5,27.5,27.48,27.48,25000.0,27.5,27.5,27.48,27.48,25000.0
2020-12-31 12:00:00,27.48,27.53,27.48,27.5,50000.0,27.48,27.53,27.48,27.5,50000.0
2020-12-31 12:10:00,27.5,27.55,27.5,27.54,104050.0,27.5,27.55,27.5,27.54,104050.0
2020-12-31 12:20:00,27.56,27.62,27.56,27.62,95000.0,27.56,27.62,27.56,27.62,95000.0
2020-12-31 12:30:00,27.62,27.62,27.55,27.56,25000.0,27.62,27.62,27.55,27.56,25000.0
2020-12-31 12:40:00,27.57,27.64,27.57,27.6,40000.0,27.57,27.64,27.57,27.6,40000.0
2020-12-31 12:50:00,27.6,27.64,27.59,27.61,95000.0,27.6,27.64,27.59,27.61,95000.0
2020-12-31 13:00:00,27.63,27.67,27.62,27.66,120250.0,27.63,27.67,27.62,27.66,120250.0
2020-12-31 13:10:00,27.66,27.68,27.65,27.67,52600.0,27.66,27.68,27.65,27.67,52600.0
2020-12-31 13:20:00,27.68,27.75,27.68,27.75,85000.0,27.68,27.75,27.68,27.75,85000.0
2020-12-31 13:30:00,27.75,27.75,27.72,27.72,27350.0,27.75,27.75,27.72,27.72,27350.0
2020-12-31 13:40:00,27.72,27.72,27.69,27.71,51700.0,27.72,27.72,27.69,27.71,51700.0
2020-12-31 13:50:00,27.71,27.76,27.71,27.73,80950.0,27.71,27.76,27.71,27.73,80950.0
2020-12-31 14:00:00,27.71,27.73,27.63,27.66,79050.0,27.71,27.73,27.63,27.66,79050.0
2020-12-31 14:10:00,27.69,27.77,27.69,27.77,35750.0,27.69,27.77,27.69,27.77,35750.0
2020-12-31 14:20:00,27.76,27.76,27.7,27.72,90050.0,27.76,27.76,27.7,27.72,90050.0
2020-12-31 14:30:00,27.72,27.83,27.72,27.8,117250.0,27.72,27.83,27.72,27.8,117250.0
2020-12-31 14:40:00,27.8,27.82,27.79,27.81,20000.0,27.8,27.82,27.79,27.81,20000.0
2020-12-31 14:50:00,27.83,27.83,27.76,27.77,90000.0,27.83,27.83,27.76,27.77,90000.0
2020-12-31 15:00:00,27.77,27.82,27.77,27.81,83500.0,27.77,27.82,27.77,27.81,83500.0
2020-12-31 15:10:00,27.82,27.86,27.81,27.81,80000.0,27.82,27.86,27.81,27.81,80000.0
2020-12-31 15:20:00,27.82,27.82,27.8,27.8,20000.0,27.82,27.82,27.8,27.8,20000.0
2020-12-31 15:30:00,27.78,27.79,27.72,27.72,108950.0,27.78,27.79,27.72,27.72,108950.0
2020-12-31 15:40:00,27.72,27.73,27.65,27.73,171250.0,27.72,27.73,27.65,27.73,171250.0
2020-12-31 15:50:00,27.73,27.77,27.69,27.73,711650.0,27.73,27.77,27.69,27.73,711650.0
2021-01-04 09:30:00,27.73,27.8,27.5,27.5,350750.0,27.73,27.8,27.5,27.5,350750.0
2021-01-04 09:40:00,27.4,27.52,27.34,27.34,234700.0,27.4,27.52,27.34,27.34,234700.0
2021-01-04 09:50:00,27.34,27.46,27.24,27.25,255400.0,27.34,27.46,27.24,27.25,255400.0
2021-01-04 10:00:00,27.24,27.32,27.23,27.27,90000.0,27.24,27.32,27.23,27.27,90000.0
2021-01-04 10:10:00,27.3,27.3,27.24,27.25,100400.0,27.3,27.3,27.24,27.25,100400.0
2021-01-04 10:20:00,27.23,27.26,27.05,27.14,439400.0,27.23,27.26,27.05,27.14,439400.0
2021-01-04 10:30:00,27.12,27.13,27.0,27.11,273000.0,27.12,27.13,27.0,27.11,273000.0
2021-01-04 10:40:00,27.11,27.25,26.91,26.95,510300.0,27.11,27.25,26.91,26.95,510300.0
2021-01-04 10:50:00,26.99,27.0,26.86,26.86,161550.0,26.99,27.0,26.86,26.86,161550.0
2021-01-04 11:00:00,26.86,26.9,26.64,26.68,363500.0,26.86,26.9,26.64,26.68,363500.0
2021-01-04 11:10:00,26.69,26.7,26.63,26.67,300500.0,26.69,26.7,26.63,26.67,300500.0
2021-01-04 11:20:00,26.7,26.73,26.66,26.68,157950.0,26.7,26.73,26.66,26.68,157950.0
2021-01-04 11:30:00,26.67,26.72,26.62,26.66,240850.0,26.67,26.72,26.62,26.66,240850.0
2021-01-04 11:40:00,26.66,26.68,26.64,26.65,101450.0,26.66,26.68,26.64,26.65,101450.0
2021-01-04 11:50:00,26.65,26.65,26.51,26.53,211700.0,26.65,26.65,26.51,26.53,211700.0
2021-01-04 12:00:00,26.53,26.54,26.37,26.37,203750.0,26.53,26.54,26.37,26.37,203750.0
2021-01-04 12:10:00,26.38,26.48,26.26,26.48,448450.0,26.38,26.48,26.26,26.48,448450.0
2021-01-04 12:20:00,26.48,26.48,26.29,26.34,406500.0,26.48,26.48,26.29,26.34,406500.0
2021-01-04 12:30:00,26.34,26.42,26.29,26.37,200400.0,26.34,26.42,26.29,26.37,200400.0
2021-01-04 12:40:00,26.36,26.4,26.26,26.26,135000.0,26.36,26.4,26.26,26.26,135000.0
2021-01-04 12:50:00,26.31,26.36,26.26,26.32,344700.0,26.31,26.36,26.26,26.32,344700.0
2021-01-04 13:00:00,26.28,26.28,26.25,26.27,79700.0,26.28,26.28,26.25,26.27,79700.0
2021-01-04 13:10:00,26.27,26.47,26.27,26.42,186850.0,26.27,26.47,26.27,26.42,186850.0
2021-01-04 13:20:00,26.37,26.49,26.37,26.44,153200.0,26.37,26.49,26.37,26.44,153200.0
2021-01-04 13:30:00,26.44,26.48,26.43,26.44,216650.0,26.44,26.48,26.43,26.44,216650.0
2021-01-04 13:40:00,26.45,26.48,26.43,26.48,267950.0,26.45,26.48,26.43,26.48,267950.0
2021-01-04 13:50:00,26.47,26.47,26.42,26.46,220000.0,26.47,26.47,26.42,26.46,220000.0
2021-01-04 14:00:00,26.46,26.48,26.4,26.42,187550.0,26.46,26.48,26.4,26.42,187550.0
2021-01-04 14:10:00,26.38,26.46,26.38,26.46,99800.0,26.38,26.46,26.38,26.46,99800.0
2021-01-04 14:20:00,26.44,26.44,26.4,26.4,75000.0,26.44,26.44,26.4,26.4,75000.0
2021-01-04 14:30:00,26.37,26.38,26.32,26.36,138250.0,26.37,26.38,26.32,26.36,138250.0
2021-01-04 14:40:00,26.34,26.42,26.34,26.4,196200.0,26.34,26.42,26.34,26.4,196200.0
2021-01-04 14:50:00,26.36,26.46,26.36,26.46,375400.0,26.36,26.46,26.36,26.46,375400.0
2021-01-04 15:00:00,26.45,26.45,26.3,26.3,241850.0,26.45,26.45,26.3,26.3,241850.0
2021-01-04 15:10:00,26.34,26.38,26.33,26.37,133100.0,26.34,26.38,26.33,26.37,133100.0
2021-01-04 15:20:00,26.36,26.41,26.36,26.38,383800.0,26.36,26.41,26.36,26.38,383800.0
2021-01-04 15:30:00,26.38,26.43,26.37,26.41,457050.0,26.38,26.43,26.37,26.41,457050.0
2021-01-04 15:40:00,26.4,26.42,26.36,26.37,944550.0,26.4,26.42,26.36,26.37,944550.0
2021-01-04 15:50:00,26.38,26.42,26.35,26.38,1569450.0,26.38,26.42,26.35,26.38,1569450.0
2021-01-05 09:30:00,26.38,26.57,26.34,26.55,284300.0,26.38,26.57,26.34,26.55,284300.0
2021-01-05 09:40:00,26.55,26.78,26.55,26.77,290250.0,26.55,26.78,26.55,26.77,290250.0
2021-01-05 09:50:00,26.76,26.86,26.7,26.83,455700.0,26.76,26.86,26.7,26.83,455700.0
2021-01-05 10:00:00,26.82,26.91,26.77,26.91,261200.0,26.82,26.91,26.77,26.91,261200.0
2021-01-05 10:10:00,26.81,26.86,26.73,26.73,189250.0,26.81,26.86,26.73,26.73,189250.0
2021-01-05 10:20:00,26.74,26.76,26.7,26.75,146200.0,26.74,26.76,26.7,26.75,146200.0
2021-01-05 10:30:00,26.74,26.75,26.66,26.75,175400.0,26.74,26.75,26.66,26.75,175400.0
2021-01-05 10:40:00,26.79,26.81,26.74,26.8,170000.0,26.79,26.81,26.74,26.8,170000.0
2021-01-05 10:50:00,26.8,26.89,26.8,26.81,178650.0,26.8,26.89,26.8,26.81,178650.0
2021-01-05 11:00:00,26.85,26.85,26.79,26.79,200000.0,26.85,26.85,26.79,26.79,200000.0
2021-01-05 11:10:00,26.78,26.8,26.71,26.76,127450.0,26.78,26.8,26.71,26.76,127450.0
2021-01-05 11:20:00,26.76,26.77,26.72,26.77,150000.0,26.76,26.77,26.72,26.77,150000.0
2021-01-05 11:30:00,26.8,26.83,26.79,26.79,106100.0,26.8,26.83,26.79,26.79,106100.0
2021-01-05 11:40:00,26.83,26.93,26.83,26.86,152500.0,26.83,26.93,26.83,26.86,152500.0
2021-01-05 11:50:00,26.87,26.9,26.83,26.83,30000.0,26.87,26.9,26.83,26.83,30000.0
2021-01-05 12:00:00,26.8,26.89,26.77,26.89,65000.0,26.8,26.89,26.77,26.89,65000.0
2021-01-05 12:10:00,26.89,26.92,26.84,26.85,117500.0,26.89,26.92,26.84,26.85,117500.0
2021-01-05 12:20:00,26.87,26.93,26.87,26.9,114800.0,26.87,26.93,26.87,26.9,114800.0
2021-01-05 12:30:00,26.89,26.91,26.85,26.88,135000.0,26.89,26.91,26.85,26.88,135000.0
2021-01-05 12:40:00,26.86,26.86,26.83,26.84,56950.0,26.86,26.86,26.83,26.84,56950.0
2021-01-05 12:50:00,26.83,26.86,26.8,26.86,60000.0,26.83,26.86,26.8,26.86,60000.0
2021-01-05 13:00:00,26.86,26.86,26.85,26.85,25000.0,26.86,26.86,26.85,26.85,25000.0
2021-01-05 13:10:00,26.86,26.87,26.84,26.85,82350.0,26.86,26.87,26.84,26.85,82350.0
2021-01-05 13:20:00,26.87,26.87,26.82,26.82,35000.0,26.87,26.87,26.82,26.82,35000.0
2021-01-05 13:30:00,26.81,26.81,26.75,26.77,89950.0,26.81,26.81,26.75,26.77,89950.0
2021-01-05 13:40:00,26.77,26.81,26.76,26.8,45000.0,26.77,26.81,26.76,26.8,45000.0
2021-01-05 13:50:00,26.8,26.88,26.8,26.87,245150.0,26.8,26.88,26.8,26.87,245150.0
2021-01-05 14:00:00,26.88,26.99,26.86,26.96,258350.0,26.88,26.99,26.86,26.96,258350.0
2021-01-05 14:10:00,26.97,27.0,26.93,27.0,125000.0,26.97,27.0,26.93,27.0,125000.0
2021-01-05 14:20:00,26.98,27.01,26.97,26.99,115800.0,26.98,27.01,26.97,26.99,115800.0
2021-01-05 14:30:00,27.01,27.08,27.01,27.04,206050.0,27.01,27.08,27.01,27.04,206050.0
2021-01-05 14:40:00,27.05,27.13,27.05,27.1,128400.0,27.05,27.13,27.05,27.1,128400.0
2021-01-05 14:50:00,27.12,27.12,27.04,27.1,154750.0,27.12,27.12,27.04,27.1,154750.0
2021-01-05 15:00:00,27.1,27.1,27.07,27.1,179500.0,27.1,27.1,27.07,27.1,179500.0
2021-01-05 15:10:00,27.1,27.1,27.05,27.07,124300.0,27.1,27.1,27.05,27.07,124300.0
2021-01-05 15:20:00,27.09,27.09,27.03,27.07,76750.0,27.09,27.09,27.03,27.07,76750.0
2021-01-05 15:30:00,27.06,27.1,27.06,27.1,148850.0,27.06,27.1,27.06,27.1,148850.0
2021-01-05 15:40:00,27.1,27.16,27.09,27.16,368300.0,27.1,27.16,27.09,27.16,368300.0
2021-01-05 15:50:00,27.13,27.16,27.08,27.08,822700.0,27.13,27.16,27.08,27.08,822700.0
2021-01-06 09:30:00,26.71,27.0,26.71,26.81,288750.0,26.71,27.0,26.71,26.81,288750.0
2021-01-06 09:40:00,26.84,26.88,26.71,26.88,155000.0,26.84,26.88,26.71,26.88,155000.0
2021-01-06 09:50:00,26.84,26.84,26.73,26.75,258050.0,26.84,26.84,26.73,26.75,258050.0
2021-01-06 10:00:00,26.75,26.81,26.75,26.8,79100.0,26.75,26.81,26.75,26.8,79100.0
2021-01-06 10:10:00,26.8,26.83,26.77,26.77,116250.0,26.8,26.83,26.77,26.77,116250.0
2021-01-06 10:20:00,26.74,26.81,26.74,26.75,35400.0,26.74,26.81,26.74,26.75,35400.0
2021-01-06 10:30:00,26.78,26.88,26.78,26.83,82500.0,26.78,26.88,26.78,26.83,82500.0
2021-01-06 10:40:00,26.84,26.9,26.84,26.9,83500.0,26.84,26.9,26.84,26.9,83500.0
2021-01-06 10:50:00,26.92,26.98,26.89,26.89,106200.0,26.92,26.98,26.89,26.89,106200.0
2021-01-06 11:00:00,26.92,26.95,26.87,26.91,30000.0,26.92,26.95,26.87,26.91,30000.0
2021-01-06 11:10:00,26.86,26.88,26.86,26.86,50750.0,26.86,26.88,26.86,26.86,50750.0
2021-01-06 11:20:00,26.9,27.0,26.9,26.92,206850.0,26.9,27.0,26.9,26.92,206850.0
2021-01-06 11:30:00,26.96,26.98,26.86,26.95,39050.0,26.96,26.98,26.86,26.95,39050.0
2021-01-06 11:40:00,26.96,26.99,26.96,26.99,55000.0,26.96,26.99,26.96,26.99,55000.0
2021-01-06 11:50:00,26.94,27.02,26.94,26.98,265500.0,26.94,27.02,26.94,26.98,265500.0
2021-01-06 12:00:00,26.98,27.0,26.96,26.97,70000.0,26.98,27.0,26.96,26.97,70000.0
2021-01-06 12:10:00,26.98,27.05,26.96,27.03,243250.0,26.98,27.05,26.96,27.03,243250.0
2021-01-06 12:20:00,27.04,27.04,26.97,27.0,91100.0,27.04,27.04,26.97,27.0,91100.0
2021-01-06 12:30:00,27.05,27.08,27.02,27.03,68950.0,27.05,27.08,27.02,27.03,68950.0
2021-01-06 12:40:00,26.99,27.03,26.97,27.0,85050.0,26.99,27.03,26.97,27.0,85050.0
2021-01-06 12:50:00,27.0,27.05,27.0,27.01,99500.0,27.0,27.05,27.0,27.01,99500.0
2021-01-06 13:00:00,27.02,27.04,27.01,27.04,32500.0,27.02,27.04,27.01,27.04,32500.0
2021-01-06 13:10:00,27.06,27.11,27.06,27.09,65950.0,27.06,27.11,27.06,27.09,65950.0
2021-01-06 13:20:00,27.05,27.15,27.05,27.15,135650.0,27.05,27.15,27.05,27.15,135650.0
2021-01-06 13:30:00,27.13,27.13,27.08,27.08,50300.0,27.13,27.13,27.08,27.08,50300.0
2021-01-06 13:40:00,27.11,27.12,27.05,27.05,35500.0,27.11,27.12,27.05,27.05,35500.0
2021-01-06 13:50:00,27.05,27.06,27.04,27.04,15000.0,27.05,27.06,27.04,27.04,15000.0
2021-01-06 14:00:00,27.03,27.03,26.98,26.98,48050.0,27.03,27.03,26.98,26.98,48050.0
2021-01-06 14:10:00,27.0,27.0,26.9,26.9,64900.0,27.0,27.0,26.9,26.9,64900.0
2021-01-06 14:20:00,26.94,26.94,26.85,26.85,70000.0,26.94,26.94,26.85,26.85,70000.0
2021-01-06 14:30:00,26.83,26.94,26.8,26.8,90000.0,26.83,26.94,26.8,26.8,90000.0
2021-01-06 14:40:00,26.8,26.88,26.75,26.75,234750.0,26.8,26.88,26.75,26.75,234750.0
2021-01-06 14:50:00,26.72,26.91,26.7,26.87,145650.0,26.72,26.91,26.7,26.87,145650.0
2021-01-06 15:00:00,26.83,26.85,26.8,26.82,46600.0,26.83,26.85,26.8,26.82,46600.0
2021-01-06 15:10:00,26.82,26.85,26.8,26.85,73150.0,26.82,26.85,26.8,26.85,73150.0
2021-01-06 15:20:00,26.85,26.85,26.7,26.81,123050.0,26.85,26.85,26.7,26.81,123050.0
2021-01-06 15:30:00,26.81,26.82,26.78,26.8,72150.0,26.81,26.82,26.78,26.8,72150.0
2021-01-06 15:40:00,26.79,26.89,26.79,26.85,179200.0,26.79,26.89,26.79,26.85,179200.0
2021-01-06 15:50:00,26.86,26.89,26.8,26.87,498350.0,26.86,26.89,26.8,26.87,498350.0
2021-01-07 09:30:00,27.02,27.23,26.97,27.2,422500.0,27.02,27.23,26.97,27.2,422500.0
2021-01-07 09:40:00,27.18,27.2,27.07,27.07,115100.0,27.18,27.2,27.07,27.07,115100.0
2021-01-07 09:50:00,27.1,27.19,27.09,27.19,72500.0,27.1,27.19,27.09,27.19,72500.0
2021-01-07 10:00:00,27.21,27.24,27.18,27.2,149000.0,27.21,27.24,27.18,27.2,149000.0
2021-01-07 10:10:00,27.21,27.21,27.15,27.18,126400.0,27.21,27.21,27.15,27.18,126400.0
2021-01-07 10:20:00,27.2,27.26,27.2,27.22,100250.0,27.2,27.26,27.2,27.22,100250.0
2021-01-07 10:30:00,27.25,27.3,27.24,27.28,96750.0,27.25,27.3,27.24,27.28,96750.0
2021-01-07 10:40:00,27.31,27.33,27.28,27.32,71700.0,27.31,27.33,27.28,27.32,71700.0
2021-01-07 10:50:00,27.34,27.39,27.28,27.28,125300.0,27.34,27.39,27.28,27.28,125300.0
2021-01-07 11:00:00,27.31,27.38,27.25,27.38,193350.0,27.31,27.38,27.25,27.38,193350.0
2021-01-07 11:10:00,27.38,27.5,27.34,27.41,198600.0,27.38,27.5,27.34,27.41,198600.0
2021-01-07 11:20:00,27.4,27.5,27.4,27.49,52600.0,27.4,27.5,27.4,27.49,52600.0
2021-01-07 11:30:00,27.49,27.53,27.48,27.53,110000.0,27.49,27.53,27.48,27.53,110000.0
2021-01-07 11:40:00,27.52,27.55,27.52,27.55,42100.0,27.52,27.55,27.52,27.55,42100.0
2021-01-07 11:50:00,27.51,27.52,27.44,27.44,105500.0,27.51,27.52,27.44,27.44,105500.0
2021-01-07 12:00:00,27.46,27.46,27.33,27.33,148600.0,27.46,27.46,27.33,27.33,148600.0
2021-01-07 12:10:00,27.35,27.42,27.34,27.34,133450.0,27.35,27.42,27.34,27.34,133450.0
2021-01-07 12:20:00,27.34,27.37,27.34,27.37,35000.0,27.34,27.37,27.34,27.37,35000.0
2021-01-07 12:30:00,27.4,27.42,27.39,27.39,69800.0,27.4,27.42,27.39,27.39,69800.0
2021-01-07 12:40:00,27.42,27.45,27.41,27.45,69650.0,27.42,27.45,27.41,27.45,69650.0
2021-01-07 12:50:00,27.43,27.5,27.43,27.5,44500.0,27.43,27.5,27.43,27.5,44500.0
2021-01-07 13:00:00,27.52,27.54,27.51,27.51,109450.0,27.52,27.54,27.51,27.51,109450.0
2021-01-07 13:10:00,27.51,27.54,27.5,27.54,30000.0,27.51,27.54,27.5,27.54,30000.0
2021-01-07 13:20:00,27.55,27.57,27.55,27.55,122550.0,27.55,27.57,27.55,27.55,122550.0
2021-01-07 13:30:00,27.55,27.57,27.55,27.57,67500.0,27.55,27.57,27.55,27.57,67500.0
2021-01-07 13:40:00,27.56,27.56,27.49,27.49,60000.0,27.56,27.56,27.49,27.49,60000.0
2021-01-07 13:50:00,27.48,27.5,27.48,27.49,50050.0,27.48,27.5,27.48,27.49,50050.0
2021-01-07 14:00:00,27.51,27.53,27.5,27.5,50000.0,27.51,27.53,27.5,27.5,50000.0
2021-01-07 14:10:00,27.48,27.48,27.45,27.47,25000.0,27.48,27.48,27.45,27.47,25000.0
2021-01-07 14:20:00,27.46,27.47,27.44,27.45,71850.0,27.46,27.47,27.44,27.45,71850.0
2021-01-07 14:30:00,27.47,27.52,27.47,27.48,90400.0,27.47,27.52,27.47,27.48,90400.0
2021-01-07 14:40:00,27.47,27.47,27.36,27.42,179600.0,27.47,27.47,27.36,27.42,179600.0
2021-01-07 14:50:00,27.39,27.41,27.38,27.41,31000.0,27.39,27.41,27.38,27.41,31000.0
2021-01-07 15:00:00,27.39,27.41,27.39,27.4,45000.0,27.39,27.41,27.39,27.4,45000.0
2021-01-07 15:10:00,27.35,27.35,27.29,27.34,100300.0,27.35,27.35,27.29,27.34,100300.0
2021-01-07 15:20:00,27.32,27.38,27.32,27.37,27300.0,27.32,27.38,27.32,27.37,27300.0
2021-01-07 15:30:00,27.38,27.39,27.29,27.31,144350.0,27.38,27.39,27.29,27.31,144350.0
2021-01-07 15:40:00,27.33,27.36,27.31,27.33,167500.0,27.33,27.36,27.31,27.33,167500.0
2021-01-07 15:50:00,27.32,27.4,27.31,27.37,550050.0,27.32,27.4,27.31,27.37,550050.0
2021-01-08 09:30:00,27.58,27.82,27.5,27.8,346800.0,27.58,27.82,27.5,27.8,346800.0
2021-01-08 09:40:00,27.83,28.03,27.8,27.98,738800.0,27.83,28.03,27.8,27.98,738800.0
2021-01-08 09:50:00,28.0,28.04,27.91,28.04,235000.0,28.0,28.04,27.91,28.04,235000.0
2021-01-08 10:00:00,28.05,28.15,28.04,28.15,276750.0,28.05,28.15,28.04,28.15,276750.0
2021-01-08 10:10:00,28.14,28.21,28.01,28.01,222400.0,28.14,28.21,28.01,28.01,222400.0
2021-01-08 10:20:00,28.01,28.04,27.76,27.8,146750.0,28.01,28.04,27.76,27.8,146750.0
2021-01-08 10:30:00,27.78,27.92,27.78,27.89,236500.0,27.78,27.92,27.78,27.89,236500.0
2021-01-08 10:40:00,27.92,27.98,27.9,27.98,147050.0,27.92,27.98,27.9,27.98,147050.0
2021-01-08 10:50:00,27.96,28.02,27.96,27.97,100900.0,27.96,28.02,27.96,27.97,100900.0
2021-01-08 11:00:00,27.97,28.01,27.95,27.99,98100.0,27.97,28.01,27.95,27.99,98100.0
2021-01-08 11:10:00,27.97,27.97,27.84,27.84,67500.0,27.97,27.97,27.84,27.84,67500.0
2021-01-08 11:20:00,27.86,27.92,27.85,27.87,71250.0,27.86,27.92,27.85,27.87,71250.0
2021-01-08 11:30:00,27.9,27.9,27.86,27.88,35250.0,27.9,27.9,27.86,27.88,35250.0
2021-01-08 11:40:00,27.9,27.99,27.87,27.99,172500.0,27.9,27.99,27.87,27.99,172500.0
2021-01-08 11:50:00,28.0,28.04,27.96,28.04,151400.0,28.0,28.04,27.96,28.04,151400.0
2021-01-08 12:00:00,28.04,28.06,27.98,28.02,137750.0,28.04,28.06,27.98,28.02,137750.0
2021-01-08 12:10:00,28.02,28.06,28.0,28.04,105400.0,28.02,28.06,28.0,28.04,105400.0
2021-01-08 12:20:00,28.04,28.04,27.99,28.0,96050.0,28.04,28.04,27.99,28.0,96050.0
2021-01-08 12:30:00,28.0,28.04,28.0,28.04,159000.0,28.0,28.04,28.0,28.04,159000.0
2021-01-08 12:40:00,28.03,28.08,27.99,27.99,224750.0,28.03,28.08,27.99,27.99,224750.0
2021-01-08 12:50:00,28.01,28.06,28.01,28.02,99700.0,28.01,28.06,28.01,28.02,99700.0
2021-01-08 13:00:00,28.02,28.08,28.01,28.08,153450.0,28.02,28.08,28.01,28.08,153450.0
2021-01-08 13:10:00,28.07,28.08,27.96,27.96,183100.0,28.07,28.08,27.96,27.96,183100.0
2021-01-08 13:20:00,27.96,27.98,27.81,27.9,167250.0,27.96,27.98,27.81,27.9,167250.0
2021-01-08 13:30:00,27.91,27.91,27.82,27.89,70000.0,27.91,27.91,27.82,27.89,70000.0
2021-01-08 13:40:00,27.88,27.93,27.83,27.93,84450.0,27.88,27.93,27.83,27.93,84450.0
2021-01-08 13:50:00,27.91,27.95,27.88,27.89,47900.0,27.91,27.95,27.88,27.89,47900.0
2021-01-08 14:00:00,27.91,27.96,27.91,27.96,30000.0,27.91,27.96,27.91,27.96,30000.0
2021-01-08 14:10:00,27.96,27.96,27.91,27.95,83500.0,27.96,27.96,27.91,27.95,83500.0
2021-01-08 14:20:00,27.94,27.97,27.91,27.97,46550.0,27.94,27.97,27.91,27.97,46550.0
2021-01-08 14:30:00,27.96,27.96,27.94,27.94,30000.0,27.96,27.96,27.94,27.94,30000.0
2021-01-08 14:40:00,27.88,27.92,27.88,27.89,62550.0,27.88,27.92,27.88,27.89,62550.0
2021-01-08 14:50:00,27.93,27.95,27.93,27.95,15000.0,27.93,27.95,27.93,27.95,15000.0
2021-01-08 15:00:00,27.97,28.01,27.97,28.01,159650.0,27.97,28.01,27.97,28.01,159650.0
2021-01-08 15:10:00,27.98,28.0,27.96,27.97,110000.0,27.98,28.0,27.96,27.97,110000.0
2021-01-08 15:20:00,27.96,27.97,27.94,27.97,88150.0,27.96,27.97,27.94,27.97,88150.0
2021-01-08 15:30:00,27.97,28.01,27.95,28.01,286550.0,27.97,28.01,27.95,28.01,286550.0
2021-01-08 15:40:00,28.0,28.02,27.97,28.0,425300.0,28.0,28.02,27.97,28.0,425300.0
2021-01-08 15:50:00,28.01,28.08,27.99,28.05,2543550.0,28.01,28.08,27.99,28.05,2543550.0
2021-01-11 09:30:00,27.83,27.92,27.78,27.91,221300.0,27.83,27.92,27.78,27.91,221300.0
2021-01-11 09:40:00,27.93,27.95,27.8,27.86,95000.0,27.93,27.95,27.8,27.86,95000.0
2021-01-11 09:50:00,27.88,28.0,27.87,27.92,135450.0,27.88,28.0,27.87,27.92,135450.0
2021-01-11 10:00:00,27.95,28.07,27.9,28.07,301200.0,27.95,28.07,27.9,28.07,301200.0
2021-01-11 10:10:00,28.02,28.16,28.02,28.13,213500.0,28.02,28.16,28.02,28.13,213500.0
2021-01-11 10:20:00,28.15,28.28,28.14,28.25,179100.0,28.15,28.28,28.14,28.25,179100.0
2021-01-11 10:30:00,28.3,28.34,28.28,28.32,192950.0,28.3,28.34,28.28,28.32,192950.0
2021-01-11 10:40:00,28.32,28.32,28.22,28.23,111350.0,28.32,28.32,28.22,28.23,111350.0
2021-01-11 10:50:00,28.24,28.26,28.2,28.26,37750.0,28.24,28.26,28.2,28.26,37750.0
2021-01-11 11:00:00,28.22,28.3,28.22,28.3,163100.0,28.22,28.3,28.22,28.3,163100.0
2021-01-11 11:10:00,28.27,28.29,28.21,28.26,154600.0,28.27,28.29,28.21,28.26,154600.0
2021-01-11 11:20:00,28.29,28.33,28.28,28.32,100950.0,28.29,28.33,28.28,28.32,100950.0
2021-01-11 11:30:00,28.34,28.35,28.27,28.31,100650.0,28.34,28.35,28.27,28.31,100650.0
2021-01-11 11:40:00,28.31,28.31,28.29,28.3,70000.0,28.31,28.31,28.29,28.3,70000.0
2021-01-11 11:50:00,28.33,28.36,28.31,28.35,129900.0,28.33,28.36,28.31,28.35,129900.0
2021-01-11 12:00:00,28.34,28.37,28.33,28.33,278900.0,28.34,28.37,28.33,28.33,278900.0
2021-01-11 12:10:00,28.33,28.36,28.31,28.35,83500.0,28.33,28.36,28.31,28.35,83500.0
2021-01-11 12:20:00,28.37,28.43,28.35,28.4,107050.0,28.37,28.43,28.35,28.4,107050.0
2021-01-11 12:30:00,28.42,28.43,28.35,28.35,107200.0,28.42,28.43,28.35,28.35,107200.0
2021-01-11 12:40:00,28.32,28.34,28.31,28.32,37250.0,28.32,28.34,28.31,28.32,37250.0
2021-01-11 12:50:00,28.36,28.36,28.25,28.33,116650.0,28.36,28.36,28.25,28.33,116650.0
2021-01-11 13:00:00,28.31,28.34,28.3,28.32,35000.0,28.31,28.34,28.3,28.32,35000.0
2021-01-11 13:10:00,28.34,28.36,28.28,28.28,102500.0,28.34,28.36,28.28,28.28,102500.0
2021-01-11 13:20:00,28.29,28.31,28.23,28.24,180000.0,28.29,28.31,28.23,28.24,180000.0
2021-01-11 13:30:00,28.25,28.26,28.18,28.18,60000.0,28.25,28.26,28.18,28.18,60000.0
2021-01-11 13:40:00,28.16,28.19,28.11,28.11,82650.0,28.16,28.19,28.11,28.11,82650.0
2021-01-11 13:50:00,28.16,28.19,28.15,28.16,30000.0,28.16,28.19,28.15,28.16,30000.0
2021-01-11 14:00:00,28.14,28.18,28.13,28.14,41250.0,28.14,28.18,28.13,28.14,41250.0
2021-01-11 14:10:00,28.15,28.15,28.03,28.03,55000.0,28.15,28.15,28.03,28.03,55000.0
2021-01-11 14:20:00,28.03,28.1,28.03,28.09,149950.0,28.03,28.1,28.03,28.09,149950.0
2021-01-11 14:30:00,28.08,28.11,28.06,28.11,55100.0,28.08,28.11,28.06,28.11,55100.0
2021-01-11 14:40:00,28.09,28.15,28.09,28.12,92850.0,28.09,28.15,28.09,28.12,92850.0
2021-01-11 14:50:00,28.1,28.17,28.08,28.16,229100.0,28.1,28.17,28.08,28.16,229100.0
2021-01-11 15:00:00,28.16,28.2,28.12,28.2,105000.0,28.16,28.2,28.12,28.2,105000.0
2021-01-11 15:10:00,28.13,28.16,28.09,28.14,95000.0,28.13,28.16,28.09,28.14,95000.0
2021-01-11 15:20:00,28.13,28.13,28.04,28.04,98150.0,28.13,28.13,28.04,28.04,98150.0
2021-01-11 15:30:00,28.06,28.08,28.0,28.0,36550.0,28.06,28.08,28.0,28.0,36550.0
2021-01-11 15:40:00,27.98,28.05,27.95,28.02,168250.0,27.98,28.05,27.95,28.02,168250.0
2021-01-11 15:50:00,28.01,28.08,28.01,28.05,229500.0,28.01,28.08,28.01,28.05,229500.0
2021-01-12 09:30:00,28.2,28.29,28.12,28.16,211400.0,28.2,28.29,28.12,28.16,211400.0
2021-01-12 09:40:00,28.13,28.17,28.06,28.06,65000.0,28.13,28.17,28.06,28.06,65000.0
2021-01-12 09:50:00,28.06,28.06,27.97,27.99,170000.0,28.06,28.06,27.97,27.99,170000.0
2021-01-12 10:00:00,28.02,28.02,27.86,27.95,128600.0,28.02,28.02,27.86,27.95,128600.0
2021-01-12 10:10:00,27.96,28.02,27.96,28.02,25000.0,27.96,28.02,27.96,28.02,25000.0
2021-01-12 10:20:00,27.99,28.01,27.87,27.87,202000.0,27.99,28.01,27.87,27.87,202000.0
2021-01-12 10:30:00,27.88,27.9,27.84,27.85,62500.0,27.88,27.9,27.84,27.85,62500.0
2021-01-12 10:40:00,27.87,27.9,27.87,27.9,25000.0,27.87,27.9,27.87,27.9,25000.0
2021-01-12 10:50:00,27.88,27.88,27.83,27.83,55000.0,27.88,27.88,27.83,27.83,55000.0
2021-01-12 11:00:00,27.81,27.86,27.77,27.83,215250.0,27.81,27.86,27.77,27.83,215250.0
2021-01-12 11:10:00,27.86,27.88,27.85,27.85,61700.0,27.86,27.88,27.85,27.85,61700.0
2021-01-12 11:20:00,27.85,27.87,27.8,27.87,206800.0,27.85,27.87,27.8,27.87,206800.0
2021-01-12 11:30:00,27.86,27.86,27.82,27.84,42550.0,27.86,27.86,27.82,27.84,42550.0
2021-01-12 11:40:00,27.85,27.88,27.82,27.85,101550.0,27.85,27.88,27.82,27.85,101550.0
2021-01-12 11:50:00,27.88,27.9,27.82,27.9,253050.0,27.88,27.9,27.82,27.9,253050.0
2021-01-12 12:00:00,27.88,27.88,27.8,27.81,114700.0,27.88,27.88,27.8,27.81,114700.0
2021-01-12 12:10:00,27.85,27.85,27.79,27.85,202000.0,27.85,27.85,27.79,27.85,202000.0
2021-01-12 12:20:00,27.89,27.89,27.86,27.88,72500.0,27.89,27.89,27.86,27.88,72500.0
2021-01-12 12:30:00,27.93,27.93,27.87,27.88,81700.0,27.93,27.93,27.87,27.88,81700.0
2021-01-12 12:40:00,27.86,27.9,27.86,27.88,66750.0,27.86,27.9,27.86,27.88,66750.0
2021-01-12 12:50:00,27.89,27.93,27.89,27.93,40850.0,27.89,27.93,27.89,27.93,40850.0
2021-01-12 13:00:00,27.91,27.92,27.89,27.92,35100.0,27.91,27.92,27.89,27.92,35100.0
2021-01-12 13:10:00,27.94,27.95,27.93,27.93,47700.0,27.94,27.95,27.93,27.93,47700.0
2021-01-12 13:20:00,27.9,28.0,27.87,28.0,100000.0,27.9,28.0,27.87,28.0,100000.0
2021-01-12 13:30:00,28.0,28.04,27.99,28.01,135400.0,28.0,28.04,27.99,28.01,135400.0
2021-01-12 13:40:00,28.0,28.04,27.98,27.98,46250.0,28.0,28.04,27.98,27.98,46250.0
2021-01-12 13:50:00,27.97,27.99,27.96,27.97,40000.0,27.97,27.99,27.96,27.97,40000.0
2021-01-12 14:00:00,28.02,28.04,27.96,27.96,127100.0,28.02,28.04,27.96,27.96,127100.0
2021-01-12 14:10:00,27.98,28.0,27.97,28.0,42500.0,27.98,28.0,27.97,28.0,42500.0
2021-01-12 14:20:00,27.98,27.99,27.97,27.98,55000.0,27.98,27.99,27.97,27.98,55000.0
2021-01-12 14:30:00,27.99,28.07,27.99,28.01,35000.0,27.99,28.07,27.99,28.01,35000.0
2021-01-12 14:40:00,27.99,28.01,27.94,27.99,45000.0,27.99,28.01,27.94,27.99,45000.0
2021-01-12 14:50:00,27.99,28.03,27.98,28.0,66450.0,27.99,28.03,27.98,28.0,66450.0
2021-01-12 15:00:00,28.03,28.03,27.98,28.01,97050.0,28.03,28.03,27.98,28.01,97050.0
2021-01-12 15:10:00,28.01,28.07,27.99,28.02,135000.0,28.01,28.07,27.99,28.02,135000.0
2021-01-12 15:20:00,28.05,28.07,28.01,28.03,95000.0,28.05,28.07,28.01,28.03,95000.0
2021-01-12 15:30:00,28.01,28.04,27.96,27.98,130000.0,28.01,28.04,27.96,27.98,130000.0
2021-01-12 15:40:00,28.0,28.08,27.99,28.08,111000.0,28.0,28.08,27.99,28.08,111000.0
2021-01-12 15:50:00,28.06,28.09,28.02,28.03,605800.0,28.06,28.09,28.02,28.03,605800.0
2021-01-13 09:30:00,28.09,28.15,28.01,28.01,234150.0,28.09,28.15,28.01,28.01,234150.0
2021-01-13 09:40:00,27.9,27.96,27.84,27.91,196000.0,27.9,27.96,27.84,27.91,196000.0
2021-01-13 09:50:00,27.91,27.97,27.8,27.82,209000.0,27.91,27.97,27.8,27.82,209000.0
2021-01-13 10:00:00,27.78,27.81,27.69,27.72,232350.0,27.78,27.81,27.69,27.72,232350.0
2021-01-13 10:10:00,27.72,27.81,27.72,27.81,45250.0,27.72,27.81,27.72,27.81,45250.0
2021-01-13 10:20:00,27.8,27.85,27.8,27.85,77850.0,27.8,27.85,27.8,27.85,77850.0
2021-01-13 10:30:00,27.88,27.9,27.84,27.86,81100.0,27.88,27.9,27.84,27.86,81100.0
2021-01-13 10:40:00,27.88,27.93,27.88,27.89,165400.0,27.88,27.93,27.88,27.89,165400.0
2021-01-13 10:50:00,27.88,27.91,27.88,27.91,133800.0,27.88,27.91,27.88,27.91,133800.0
2021-01-13 11:00:00,27.93,27.96,27.89,27.92,109800.0,27.93,27.96,27.89,27.92,109800.0
2021-01-13 11:10:00,27.93,27.93,27.85,27.85,47700.0,27.93,27.93,27.85,27.85,47700.0
2021-01-13 11:20:00,27.88,27.94,27.88,27.94,32850.0,27.88,27.94,27.88,27.94,32850.0
2021-01-13 11:30:00,27.91,28.0,27.91,28.0,168050.0,27.91,28.0,27.91,28.0,168050.0
2021-01-13 11:40:00,28.0,28.05,28.0,28.03,180050.0,28.0,28.05,28.0,28.03,180050.0
2021-01-13 11:50:00,28.03,28.04,28.0,28.0,76700.0,28.03,28.04,28.0,28.0,76700.0
2021-01-13 12:00:00,28.0,28.0,27.96,27.98,55000.0,28.0,28.0,27.96,27.98,55000.0
2021-01-13 12:10:00,28.0,28.01,27.97,27.98,65000.0,28.0,28.01,27.97,27.98,65000.0
2021-01-13 12:20:00,27.97,28.0,27.97,28.0,39000.0,27.97,28.0,27.97,28.0,39000.0
2021-01-13 12:30:00,27.98,28.0,27.94,27.94,80200.0,27.98,28.0,27.94,27.94,80200.0
2021-01-13 12:40:00,27.98,27.98,27.95,27.98,30000.0,27.98,27.98,27.95,27.98,30000.0
2021-01-13 12:50:00,27.94,28.02,27.94,28.01,50000.0,27.94,28.02,27.94,28.01,50000.0
2021-01-13 13:00:00,28.02,28.07,28.0,28.07,150000.0,28.02,28.07,28.0,28.07,150000.0
2021-01-13 13:10:00,28.08,28.08,27.99,28.0,66800.0,28.08,28.08,27.99,28.0,66800.0
2021-01-13 13:20:00,28.01,28.05,28.01,28.03,83250.0,28.01,28.05,28.01,28.03,83250.0
2021-01-13 13:30:00,28.01,28.02,28.01,28.02,41800.0,28.01,28.02,28.01,28.02,41800.0
2021-01-13 13:40:00,27.98,27.98,27.93,27.93,35000.0,27.98,27.98,27.93,27.93,35000.0
2021-01-13 13:50:00,27.96,27.96,27.93,27.93,50000.0,27.96,27.96,27.93,27.93,50000.0
2021-01-13 14:00:00,27.95,28.03,27.93,27.96,40000.0,27.95,28.03,27.93,27.96,40000.0
2021-01-13 14:10:00,27.99,28.0,27.95,27.98,36900.0,27.99,28.0,27.95,27.98,36900.0
2021-01-13 14:20:00,27.96,28.01,27.96,28.01,30000.0,27.96,28.01,27.96,28.01,30000.0
2021-01-13 14:30:00,27.96,28.0,27.96,28.0,10000.0,27.96,28.0,27.96,28.0,10000.0
2021-01-13 14:40:00,27.99,27.99,27.95,27.95,10000.0,27.99,27.99,27.95,27.95,10000.0
2021-01-13 14:50:00,27.93,27.93,27.9,27.92,21900.0,27.93,27.93,27.9,27.92,21900.0
2021-01-13 15:00:00,27.92,27.92,27.92,27.92,0.0,27.92,27.92,27.92,27.92,0.0
2021-01-13 15:10:00,27.92,27.92,27.9,27.9,15000.0,27.92,27.92,27.9,27.9,15000.0
2021-01-13 15:20:00,27.89,27.9,27.86,27.86,85600.0,27.89,27.9,27.86,27.86,85600.0
2021-01-13 15:30:00,27.84,27.94,27.84,27.9,70250.0,27.84,27.94,27.84,27.9,70250.0
2021-01-13 15:40:00,27.9,27.92,27.9,27.92,75500.0,27.9,27.92,27.9,27.92,75500.0
2021-01-13 15:50:00,27.93,27.98,27.9,27.93,546350.0,27.93,27.98,27.9,27.93,546350.0
2021-01-14 09:30:00,28.37,28.75,28.26,28.75,1207500.0,28.37,28.75,28.26,28.75,1207500.0
2021-01-14 09:40:00,28.77,28.88,28.74,28.88,532700.0,28.77,28.88,28.74,28.88,532700.0
2021-01-14 09:50:00,28.87,29.07,28.81,29.0,695950.0,28.87,29.07,28.81,29.0,695950.0
2021-01-14 10:00:00,28.99,29.01,28.9,28.94,381700.0,28.99,29.01,28.9,28.94,381700.0
2021-01-14 10:10:00,28.95,29.02,28.95,28.98,230350.0,28.95,29.02,28.95,28.98,230350.0
2021-01-14 10:20:00,28.97,28.97,28.9,28.9,195200.0,28.97,28.97,28.9,28.9,195200.0
2021-01-14 10:30:00,28.88,28.93,28.86,28.86,266550.0,28.88,28.93,28.86,28.86,266550.0
2021-01-14 10:40:00,28.89,28.9,28.78,28.78,180550.0,28.89,28.9,28.78,28.78,180550.0
2021-01-14 10:50:00,28.77,28.88,28.75,28.83,244200.0,28.77,28.88,28.75,28.83,244200.0
2021-01-14 11:00:00,28.83,28.83,28.66,28.78,276350.0,28.83,28.83,28.66,28.78,276350.0
2021-01-14 11:10:00,28.75,28.86,28.75,28.82,125300.0,28.75,28.86,28.75,28.82,125300.0
2021-01-14 11:20:00,28.81,28.83,28.79,28.83,104050.0,28.81,28.83,28.79,28.83,104050.0
2021-01-14 11:30:00,28.84,28.84,28.73,28.73,100000.0,28.84,28.84,28.73,28.73,100000.0
2021-01-14 11:40:00,28.74,28.83,28.74,28.81,64000.0,28.74,28.83,28.74,28.81,64000.0
2021-01-14 11:50:00,28.83,28.85,28.76,28.76,208350.0,28.83,28.85,28.76,28.76,208350.0
2021-01-14 12:00:00,28.8,28.81,28.72,28.72,125000.0,28.8,28.81,28.72,28.72,125000.0
2021-01-14 12:10:00,28.74,28.76,28.66,28.71,117200.0,28.74,28.76,28.66,28.71,117200.0
2021-01-14 12:20:00,28.72,28.72,28.63,28.63,98150.0,28.72,28.72,28.63,28.63,98150.0
2021-01-14 12:30:00,28.62,28.63,28.58,28.59,220650.0,28.62,28.63,28.58,28.59,220650.0
2021-01-14 12:40:00,28.55,28.56,28.47,28.52,189850.0,28.55,28.56,28.47,28.52,189850.0
2021-01-14 12:50:00,28.53,28.57,28.45,28.46,251150.0,28.53,28.57,28.45,28.46,251150.0
2021-01-14 13:00:00,28.4,28.44,28.35,28.35,241150.0,28.4,28.44,28.35,28.35,241150.0
2021-01-14 13:10:00,28.35,28.38,28.29,28.33,250800.0,28.35,28.38,28.29,28.33,250800.0
2021-01-14 13:20:00,28.35,28.39,28.32,28.34,99550.0,28.35,28.39,28.32,28.34,99550.0
2021-01-14 13:30:00,28.34,28.35,28.29,28.31,123750.0,28.34,28.35,28.29,28.31,123750.0
2021-01-14 13:40:00,28.32,28.32,28.25,28.28,95000.0,28.32,28.32,28.25,28.28,95000.0
2021-01-14 13:50:00,28.29,28.29,28.14,28.16,250300.0,28.29,28.29,28.14,28.16,250300.0
2021-01-14 14:00:00,28.14,28.14,28.04,28.07,213900.0,28.14,28.14,28.04,28.07,213900.0
2021-01-14 14:10:00,28.04,28.1,28.01,28.01,124200.0,28.04,28.1,28.01,28.01,124200.0
2021-01-14 14:20:00,28.03,28.05,27.95,28.05,125600.0,28.03,28.05,27.95,28.05,125600.0
2021-01-14 14:30:00,28.05,28.12,28.02,28.06,126250.0,28.05,28.12,28.02,28.06,126250.0
2021-01-14 14:40:00,28.04,28.12,28.04,28.06,190500.0,28.04,28.12,28.04,28.06,190500.0
2021-01-14 14:50:00,28.08,28.11,28.08,28.11,71700.0,28.08,28.11,28.08,28.11,71700.0
2021-01-14 15:00:00,28.11,28.25,28.11,28.19,160250.0,28.11,28.25,28.11,28.19,160250.0
2021-01-14 15:10:00,28.17,28.19,28.1,28.1,65000.0,28.17,28.19,28.1,28.1,65000.0
2021-01-14 15:20:00,28.08,28.19,28.06,28.17,150400.0,28.08,28.19,28.06,28.17,150400.0
2021-01-14 15:30:00,28.17,28.27,28.16,28.27,141600.0,28.17,28.27,28.16,28.27,141600.0
2021-01-14 15:40:00,28.28,28.31,28.21,28.28,294200.0,28.28,28.31,28.21,28.28,294200.0
2021-01-14 15:50:00,28.27,28.3,28.16,28.2,891900.0,28.27,28.3,28.16,28.2,891900.0
2021-01-15 09:30:00,28.1,28.26,28.09,28.11,658400.0,28.1,28.26,28.09,28.11,658400.0
2021-01-15 09:40:00,28.12,28.22,28.12,28.22,66800.0,28.12,28.22,28.12,28.22,66800.0
2021-01-15 09:50:00,28.29,28.36,28.27,28.27,75500.0,28.29,28.36,28.27,28.27,75500.0
2021-01-15 10:00:00,28.3,28.35,28.1,28.1,213650.0,28.3,28.35,28.1,28.1,213650.0
2021-01-15 10:10:00,28.07,28.15,28.06,28.1,135000.0,28.07,28.15,28.06,28.1,135000.0
2021-01-15 10:20:00,28.08,28.18,28.04,28.17,154300.0,28.08,28.18,28.04,28.17,154300.0
2021-01-15 10:30:00,28.14,28.2,28.13,28.18,77800.0,28.14,28.2,28.13,28.18,77800.0
2021-01-15 10:40:00,28.18,28.19,27.99,28.03,180400.0,28.18,28.19,27.99,28.03,180400.0
2021-01-15 10:50:00,28.1,28.1,28.05,28.08,91750.0,28.1,28.1,28.05,28.08,91750.0
2021-01-15 11:00:00,28.06,28.09,27.98,27.98,95000.0,28.06,28.09,27.98,27.98,95000.0
2021-01-15 11:10:00,28.0,28.08,28.0,28.08,25000.0,28.0,28.08,28.0,28.08,25000.0
2021-01-15 11:20:00,28.09,28.16,28.09,28.16,40000.0,28.09,28.16,28.09,28.16,40000.0
2021-01-15 11:30:00,28.14,28.15,28.13,28.13,30000.0,28.14,28.15,28.13,28.13,30000.0
2021-01-15 11:40:00,28.15,28.18,28.14,28.14,60000.0,28.15,28.18,28.14,28.14,60000.0
2021-01-15 11:50:00,28.12,28.12,28.08,28.08,25000.0,28.12,28.12,28.08,28.08,25000.0
2021-01-15 12:00:00,28.1,28.11,28.07,28.08,50250.0,28.1,28.11,28.07,28.08,50250.0
2021-01-15 12:10:00,28.05,28.12,28.05,28.12,36900.0,28.05,28.12,28.05,28.12,36900.0
2021-01-15 12:20:00,28.1,28.1,28.04,28.04,42950.0,28.1,28.1,28.04,28.04,42950.0
2021-01-15 12:30:00,28.02,28.05,27.99,28.03,130000.0,28.02,28.05,27.99,28.03,130000.0
2021-01-15 12:40:00,28.04,28.08,28.04,28.07,73750.0,28.04,28.08,28.04,28.07,73750.0
2021-01-15 12:50:00,28.03,28.06,28.03,28.06,10700.0,28.03,28.06,28.03,28.06,10700.0
2021-01-15 13:00:00,28.03,28.05,28.01,28.03,52750.0,28.03,28.05,28.01,28.03,52750.0
2021-01-15 13:10:00,28.05,28.08,28.05,28.08,25000.0,28.05,28.08,28.05,28.08,25000.0
2021-01-15 13:20:00,28.12,28.13,28.11,28.11,40000.0,28.12,28.13,28.11,28.11,40000.0
2021-01-15 13:30:00,28.09,28.12,28.09,28.12,11750.0,28.09,28.12,28.09,28.12,11750.0
2021-01-15 13:40:00,28.11,28.11,28.11,28.11,40000.0,28.11,28.11,28.11,28.11,40000.0
2021-01-15 13:50:00,28.09,28.11,28.08,28.1,63950.0,28.09,28.11,28.08,28.1,63950.0
2021-01-15 14:00:00,28.12,28.12,28.12,28.12,15000.0,28.12,28.12,28.12,28.12,15000.0
2021-01-15 14:10:00,28.07,28.07,28.07,28.07,5000.0,28.07,28.07,28.07,28.07,5000.0
2021-01-15 14:20:00,28.1,28.11,28.1,28.1,30000.0,28.1,28.11,28.1,28.1,30000.0
2021-01-15 14:30:00,28.12,28.16,28.09,28.1,55000.0,28.12,28.16,28.09,28.1,55000.0
2021-01-15 14:40:00,28.11,28.13,28.08,28.13,115000.0,28.11,28.13,28.08,28.13,115000.0
2021-01-15 14:50:00,28.11,28.12,28.07,28.07,35000.0,28.11,28.12,28.07,28.07,35000.0
2021-01-15 15:00:00,28.1,28.1,28.09,28.09,50000.0,28.1,28.1,28.09,28.09,50000.0
2021-01-15 15:10:00,28.11,28.16,28.11,28.14,70200.0,28.11,28.16,28.11,28.14,70200.0
2021-01-15 15:20:00,28.13,28.14,28.1,28.11,77950.0,28.13,28.14,28.1,28.11,77950.0
2021-01-15 15:30:00,28.1,28.16,28.1,28.16,97500.0,28.1,28.16,28.1,28.16,97500.0
2021-01-15 15:40:00,28.16,28.18,28.11,28.13,174750.0,28.16,28.18,28.11,28.13,174750.0
2021-01-15 15:50:00,28.1,28.14,28.09,28.14,552750.0,28.1,28.14,28.09,28.14,552750.0
2021-01-19 09:30:00,28.4,28.44,28.28,28.28,284750.0,28.4,28.44,28.28,28.28,284750.0
2021-01-19 09:40:00,28.26,28.26,28.12,28.12,75000.0,28.26,28.26,28.12,28.12,75000.0
2021-01-19 09:50:00,28.14,28.16,28.09,28.12,115250.0,28.14,28.16,28.09,28.12,115250.0
2021-01-19 10:00:00,28.15,28.16,28.06,28.13,126550.0,28.15,28.16,28.06,28.13,126550.0
2021-01-19 10:10:00,28.16,28.16,28.08,28.1,75000.0,28.16,28.16,28.08,28.1,75000.0
2021-01-19 10:20:00,28.09,28.14,28.05,28.1,200000.0,28.09,28.14,28.05,28.1,200000.0
2021-01-19 10:30:00,28.08,28.12,28.03,28.12,42500.0,28.08,28.12,28.03,28.12,42500.0
2021-01-19 10:40:00,28.09,28.1,28.07,28.08,59600.0,28.09,28.1,28.07,28.08,59600.0
2021-01-19 10:50:00,28.06,28.06,27.96,27.97,271400.0,28.06,28.06,27.96,27.97,271400.0
2021-01-19 11:00:00,28.01,28.02,28.0,28.0,60000.0,28.01,28.02,28.0,28.0,60000.0
2021-01-19 11:10:00,28.02,28.02,27.84,27.84,98000.0,28.02,28.02,27.84,27.84,98000.0
2021-01-19 11:20:00,27.9,27.93,27.85,27.88,135000.0,27.9,27.93,27.85,27.88,135000.0
2021-01-19 11:30:00,27.88,27.94,27.87,27.94,205950.0,27.88,27.94,27.87,27.94,205950.0
2021-01-19 11:40:00,27.92,28.04,27.92,28.04,44050.0,27.92,28.04,27.92,28.04,44050.0
2021-01-19 11:50:00,28.07,28.08,28.06,28.06,30300.0,28.07,28.08,28.06,28.06,30300.0
2021-01-19 12:00:00,28.07,28.09,28.06,28.06,54000.0,28.07,28.09,28.06,28.06,54000.0
2021-01-19 12:10:00,28.07,28.15,28.07,28.15,39500.0,28.07,28.15,28.07,28.15,39500.0
2021-01-19 12:20:00,28.15,28.2,28.15,28.16,30000.0,28.15,28.2,28.15,28.16,30000.0
2021-01-19 12:30:00,28.18,28.21,28.16,28.21,45000.0,28.18,28.21,28.16,28.21,45000.0
2021-01-19 12:40:00,28.21,28.27,28.18,28.25,170250.0,28.21,28.27,28.18,28.25,170250.0
2021-01-19 12:50:00,28.24,28.29,28.22,28.29,61450.0,28.24,28.29,28.22,28.29,61450.0
2021-01-19 13:00:00,28.29,28.36,28.29,28.36,60000.0,28.29,28.36,28.29,28.36,60000.0
2021-01-19 13:10:00,28.37,28.42,28.37,28.38,93500.0,28.37,28.42,28.37,28.38,93500.0
2021-01-19 13:20:00,28.38,28.4,28.33,28.33,80000.0,28.38,28.4,28.33,28.33,80000.0
2021-01-19 13:30:00,28.35,28.39,28.34,28.39,64050.0,28.35,28.39,28.34,28.39,64050.0
2021-01-19 13:40:00,28.39,28.4,28.34,28.35,65000.0,28.39,28.4,28.34,28.35,65000.0
2021-01-19 13:50:00,28.37,28.39,28.36,28.38,46300.0,28.37,28.39,28.36,28.38,46300.0
2021-01-19 14:00:00,28.39,28.4,28.36,28.39,80750.0,28.39,28.4,28.36,28.39,80750.0
2021-01-19 14:10:00,28.39,28.39,28.37,28.37,39500.0,28.39,28.39,28.37,28.37,39500.0
2021-01-19 14:20:00,28.39,28.47,28.39,28.47,89800.0,28.39,28.47,28.39,28.47,89800.0
2021-01-19 14:30:00,28.48,28.5,28.44,28.49,82700.0,28.48,28.5,28.44,28.49,82700.0
2021-01-19 14:40:00,28.5,28.51,28.47,28.51,71300.0,28.5,28.51,28.47,28.51,71300.0
2021-01-19 14:50:00,28.6,28.6,28.55,28.58,65150.0,28.6,28.6,28.55,28.58,65150.0
2021-01-19 15:00:00,28.59,28.62,28.56,28.56,217400.0,28.59,28.62,28.56,28.56,217400.0
2021-01-19 15:10:00,28.54,28.6,28.52,28.57,105550.0,28.54,28.6,28.52,28.57,105550.0
2021-01-19 15:20:00,28.57,28.6,28.54,28.6,176900.0,28.57,28.6,28.54,28.6,176900.0
2021-01-19 15:30:00,28.6,28.66,28.59,28.64,188600.0,28.6,28.66,28.59,28.64,188600.0
2021-01-19 15:40:00,28.61,28.63,28.6,28.62,205000.0,28.61,28.63,28.6,28.62,205000.0
2021-01-19 15:50:00,28.6,28.66,28.57,28.58,970600.0,28.6,28.66,28.57,28.58,970600.0
2021-01-20 09:30:00,28.88,29.14,28.75,29.14,584150.0,28.88,29.14,28.75,29.14,584150.0
2021-01-20 09:40:00,29.13,29.14,28.94,28.96,179450.0,29.13,29.14,28.94,28.96,179450.0
2021-01-20 09:50:00,28.96,28.96,28.79,28.87,187100.0,28.96,28.96,28.79,28.87,187100.0
2021-01-20 10:00:00,28.89,28.89,28.81,28.85,93950.0,28.89,28.89,28.81,28.85,93950.0
2021-01-20 10:10:00,28.82,28.94,28.82,28.87,57200.0,28.82,28.94,28.82,28.87,57200.0
2021-01-20 10:20:00,28.85,28.92,28.85,28.89,147200.0,28.85,28.92,28.85,28.89,147200.0
2021-01-20 10:30:00,28.85,28.91,28.82,28.85,93000.0,28.85,28.91,28.82,28.85,93000.0
2021-01-20 10:40:00,28.85,28.85,28.75,28.8,45000.0,28.85,28.85,28.75,28.8,45000.0
2021-01-20 10:50:00,28.78,28.92,28.77,28.92,158100.0,28.78,28.92,28.77,28.92,158100.0
2021-01-20 11:00:00,28.94,29.05,28.94,29.01,81400.0,28.94,29.05,28.94,29.01,81400.0
2021-01-20 11:10:00,29.03,29.08,29.03,29.08,63200.0,29.03,29.08,29.03,29.08,63200.0
2021-01-20 11:20:00,29.08,29.11,29.07,29.07,80600.0,29.08,29.11,29.07,29.07,80600.0
2021-01-20 11:30:00,29.08,29.16,29.07,29.16,454250.0,29.08,29.16,29.07,29.16,454250.0
2021-01-20 11:40:00,29.16,29.3,29.16,29.3,474250.0,29.16,29.3,29.16,29.3,474250.0
2021-01-20 11:50:00,29.28,29.34,29.26,29.34,228750.0,29.28,29.34,29.26,29.34,228750.0
2021-01-20 12:00:00,29.39,29.43,29.34,29.43,100950.0,29.39,29.43,29.34,29.43,100950.0
2021-01-20 12:10:00,29.45,29.46,29.38,29.42,253650.0,29.45,29.46,29.38,29.42,253650.0
2021-01-20 12:20:00,29.45,29.5,29.45,29.5,89950.0,29.45,29.5,29.45,29.5,89950.0
2021-01-20 12:30:00,29.5,29.58,29.49,29.56,90050.0,29.5,29.58,29.49,29.56,90050.0
2021-01-20 12:40:00,29.57,29.62,29.56,29.59,177700.0,29.57,29.62,29.56,29.59,177700.0
2021-01-20 12:50:00,29.57,29.6,29.52,29.52,132850.0,29.57,29.6,29.52,29.52,132850.0
2021-01-20 13:00:00,29.5,29.55,29.48,29.48,55650.0,29.5,29.55,29.48,29.48,55650.0
2021-01-20 13:10:00,29.5,29.56,29.49,29.49,91550.0,29.5,29.56,29.49,29.49,91550.0
2021-01-20 13:20:00,29.49,29.51,29.44,29.49,92250.0,29.49,29.51,29.44,29.49,92250.0
2021-01-20 13:30:00,29.5,29.55,29.49,29.55,25000.0,29.5,29.55,29.49,29.55,25000.0
2021-01-20 13:40:00,29.53,29.53,29.47,29.51,73450.0,29.53,29.53,29.47,29.51,73450.0
2021-01-20 13:50:00,29.47,29.57,29.47,29.57,65050.0,29.47,29.57,29.47,29.57,65050.0
2021-01-20 14:00:00,29.56,29.57,29.55,29.57,41000.0,29.56,29.57,29.55,29.57,41000.0
2021-01-20 14:10:00,29.55,29.55,29.49,29.53,229200.0,29.55,29.55,29.49,29.53,229200.0
2021-01-20 14:20:00,29.54,29.58,29.51,29.55,99750.0,29.54,29.58,29.51,29.55,99750.0
2021-01-20 14:30:00,29.56,29.61,29.56,29.58,136450.0,29.56,29.61,29.56,29.58,136450.0
2021-01-20 14:40:00,29.6,29.67,29.59,29.61,284850.0,29.6,29.67,29.59,29.61,284850.0
2021-01-20 14:50:00,29.61,29.67,29.59,29.66,118100.0,29.61,29.67,29.59,29.66,118100.0
2021-01-20 15:00:00,29.64,29.65,29.62,29.63,102100.0,29.64,29.65,29.62,29.63,102100.0
2021-01-20 15:10:00,29.64,29.66,29.63,29.65,73050.0,29.64,29.66,29.63,29.65,73050.0
2021-01-20 15:20:00,29.6,29.66,29.6,29.63,122150.0,29.6,29.66,29.6,29.63,122150.0
2021-01-20 15:30:00,29.62,29.66,29.56,29.56,230950.0,29.62,29.66,29.56,29.56,230950.0
2021-01-20 15:40:00,29.56,29.63,29.56,29.6,130000.0,29.56,29.63,29.56,29.6,130000.0
2021-01-20 15:50:00,29.56,29.66,29.56,29.61,684250.0,29.56,29.66,29.56,29.61,684250.0
2021-01-21 09:30:00,29.54,29.7,29.53,29.56,278550.0,29.54,29.7,29.53,29.56,278550.0
2021-01-21 09:40:00,29.56,29.85,29.54,29.85,255350.0,29.56,29.85,29.54,29.85,255350.0
2021-01-21 09:50:00,29.86,30.02,29.77,30.0,329900.0,29.86,30.02,29.77,30.0,329900.0
2021-01-21 10:00:00,30.1,30.1,29.94,29.99,329150.0,30.1,30.1,29.94,29.99,329150.0
2021-01-21 10:10:00,29.99,30.03,29.99,30.0,249000.0,29.99,30.03,29.99,30.0,249000.0
2021-01-21 10:20:00,29.97,29.98,29.92,29.95,87500.0,29.97,29.98,29.92,29.95,87500.0
2021-01-21 10:30:00,29.98,29.98,29.91,29.92,41450.0,29.98,29.98,29.91,29.92,41450.0
2021-01-21 10:40:00,29.95,29.96,29.88,29.91,97100.0,29.95,29.96,29.88,29.91,97100.0
2021-01-21 10:50:00,29.88,29.93,29.88,29.93,77500.0,29.88,29.93,29.88,29.93,77500.0
2021-01-21 11:00:00,29.95,29.96,29.9,29.94,65000.0,29.95,29.96,29.9,29.94,65000.0
2021-01-21 11:10:00,29.93,29.94,29.87,29.87,87100.0,29.93,29.94,29.87,29.87,87100.0
2021-01-21 11:20:00,29.82,29.85,29.76,29.78,155400.0,29.82,29.85,29.76,29.78,155400.0
2021-01-21 11:30:00,29.77,29.8,29.76,29.76,55050.0,29.77,29.8,29.76,29.76,55050.0
2021-01-21 11:40:00,29.76,29.82,29.76,29.81,51350.0,29.76,29.82,29.76,29.81,51350.0
2021-01-21 11:50:00,29.77,29.85,29.76,29.85,157850.0,29.77,29.85,29.76,29.85,157850.0
2021-01-21 12:00:00,29.8,29.8,29.75,29.78,126250.0,29.8,29.8,29.75,29.78,126250.0
2021-01-21 12:10:00,29.73,29.77,29.71,29.75,150550.0,29.73,29.77,29.71,29.75,150550.0
2021-01-21 12:20:00,29.8,29.81,29.75,29.78,60950.0,29.8,29.81,29.75,29.78,60950.0
2021-01-21 12:30:00,29.78,29.8,29.73,29.8,57250.0,29.78,29.8,29.73,29.8,57250.0
2021-01-21 12:40:00,29.77,29.86,29.77,29.86,52900.0,29.77,29.86,29.77,29.86,52900.0
2021-01-21 12:50:00,29.82,29.83,29.76,29.83,155000.0,29.82,29.83,29.76,29.83,155000.0
2021-01-21 13:00:00,29.86,30.0,29.86,30.0,106500.0,29.86,30.0,29.86,30.0,106500.0
2021-01-21 13:10:00,29.99,30.12,29.92,30.05,475150.0,29.99,30.12,29.92,30.05,475150.0
2021-01-21 13:20:00,30.09,30.12,30.0,30.02,235850.0,30.09,30.12,30.0,30.02,235850.0
2021-01-21 13:30:00,30.05,30.05,29.98,30.02,75000.0,30.05,30.05,29.98,30.02,75000.0
2021-01-21 13:40:00,30.04,30.04,29.97,29.97,50000.0,30.04,30.04,29.97,29.97,50000.0
2021-01-21 13:50:00,29.98,30.02,29.98,29.98,36250.0,29.98,30.02,29.98,29.98,36250.0
2021-01-21 14:00:00,30.0,30.1,30.0,30.08,201950.0,30.0,30.1,30.0,30.08,201950.0
2021-01-21 14:10:00,30.06,30.11,30.0,30.1,230000.0,30.06,30.11,30.0,30.1,230000.0
2021-01-21 14:20:00,30.1,30.11,30.08,30.11,35000.0,30.1,30.11,30.08,30.11,35000.0
2021-01-21 14:30:00,30.08,30.11,30.07,30.09,70400.0,30.08,30.11,30.07,30.09,70400.0
2021-01-21 14:40:00,30.1,30.1,30.05,30.07,115100.0,30.1,30.1,30.05,30.07,115100.0
2021-01-21 14:50:00,30.07,30.11,30.07,30.09,75000.0,30.07,30.11,30.07,30.09,75000.0
2021-01-21 15:00:00,30.11,30.17,30.05,30.16,290100.0,30.11,30.17,30.05,30.16,290100.0
2021-01-21 15:10:00,30.14,30.16,30.08,30.1,121750.0,30.14,30.16,30.08,30.1,121750.0
2021-01-21 15:20:00,30.13,30.16,30.11,30.14,280800.0,30.13,30.16,30.11,30.14,280800.0
2021-01-21 15:30:00,30.14,30.14,30.06,30.07,224300.0,30.14,30.14,30.06,30.07,224300.0
2021-01-21 15:40:00,30.07,30.13,30.07,30.12,136000.0,30.07,30.13,30.07,30.12,136000.0
2021-01-21 15:50:00,30.11,30.13,30.06,30.1,636050.0,30.11,30.13,30.06,30.1,636050.0
2021-01-22 09:30:00,29.85,30.06,29.85,29.95,256050.0,29.85,30.06,29.85,29.95,256050.0
2021-01-22 09:40:00,29.91,30.06,29.9,30.04,126250.0,29.91,30.06,29.9,30.04,126250.0
2021-01-22 09:50:00,30.04,30.15,30.03,30.03,114700.0,30.04,30.15,30.03,30.03,114700.0
2021-01-22 10:00:00,30.04,30.09,29.91,29.93,347950.0,30.04,30.09,29.91,29.93,347950.0
2021-01-22 10:10:00,29.88,29.88,29.74,29.79,249150.0,29.88,29.88,29.74,29.79,249150.0
2021-01-22 10:20:00,29.8,29.82,29.68,29.69,148150.0,29.8,29.82,29.68,29.69,148150.0
2021-01-22 10:30:00,29.72,29.81,29.72,29.75,59350.0,29.72,29.81,29.72,29.75,59350.0
2021-01-22 10:40:00,29.76,29.83,29.76,29.78,132700.0,29.76,29.83,29.76,29.78,132700.0
2021-01-22 10:50:00,29.79,29.85,29.76,29.83,61350.0,29.79,29.85,29.76,29.83,61350.0
2021-01-22 11:00:00,29.82,29.87,29.82,29.83,76000.0,29.82,29.87,29.82,29.83,76000.0
2021-01-22 11:10:00,29.8,29.81,29.77,29.77,40000.0,29.8,29.81,29.77,29.77,40000.0
2021-01-22 11:20:00,29.77,29.79,29.74,29.74,25000.0,29.77,29.79,29.74,29.74,25000.0
2021-01-22 11:30:00,29.73,29.81,29.73,29.79,85000.0,29.73,29.81,29.73,29.79,85000.0
2021-01-22 11:40:00,29.81,29.85,29.81,29.82,55100.0,29.81,29.85,29.81,29.82,55100.0
2021-01-22 11:50:00,29.82,29.83,29.8,29.81,60000.0,29.82,29.83,29.8,29.81,60000.0
2021-01-22 12:00:00,29.82,29.86,29.79,29.82,74900.0,29.82,29.86,29.79,29.82,74900.0
2021-01-22 12:10:00,29.83,29.85,29.82,29.82,50000.0,29.83,29.85,29.82,29.82,50000.0
2021-01-22 12:20:00,29.84,29.87,29.8,29.84,146400.0,29.84,29.87,29.8,29.84,146400.0
2021-01-22 12:30:00,29.83,29.85,29.83,29.85,53200.0,29.83,29.85,29.83,29.85,53200.0
2021-01-22 12:40:00,29.83,29.84,29.76,29.83,170750.0,29.83,29.84,29.76,29.83,170750.0
2021-01-22 12:50:00,29.83,29.83,29.75,29.77,79500.0,29.83,29.83,29.75,29.77,79500.0
2021-01-22 13:00:00,29.74,29.8,29.74,29.77,60000.0,29.74,29.8,29.74,29.77,60000.0
2021-01-22 13:10:00,29.72,29.79,29.7,29.78,80000.0,29.72,29.79,29.7,29.78,80000.0
2021-01-22 13:20:00,29.77,29.83,29.77,29.8,64150.0,29.77,29.83,29.77,29.8,64150.0
2021-01-22 13:30:00,29.81,29.83,29.8,29.8,49700.0,29.81,29.83,29.8,29.8,49700.0
2021-01-22 13:40:00,29.82,29.89,29.79,29.89,128950.0,29.82,29.89,29.79,29.89,128950.0
2021-01-22 13:50:00,29.89,29.9,29.88,29.88,111700.0,29.89,29.9,29.88,29.88,111700.0
2021-01-22 14:00:00,29.86,29.87,29.83,29.83,50000.0,29.86,29.87,29.83,29.83,50000.0
2021-01-22 14:10:00,29.86,29.93,29.84,29.91,116750.0,29.86,29.93,29.84,29.91,116750.0
2021-01-22 14:20:00,29.9,29.92,29.9,29.9,51400.0,29.9,29.92,29.9,29.9,51400.0
2021-01-22 14:30:00,29.87,29.87,29.83,29.86,85000.0,29.87,29.87,29.83,29.86,85000.0
2021-01-22 14:40:00,29.86,29.87,29.81,29.82,105000.0,29.86,29.87,29.81,29.82,105000.0
2021-01-22 14:50:00,29.82,29.89,29.82,29.86,85400.0,29.82,29.89,29.82,29.86,85400.0
2021-01-22 15:00:00,29.88,29.89,29.85,29.87,60500.0,29.88,29.89,29.85,29.87,60500.0
2021-01-22 15:10:00,29.86,29.95,29.84,29.94,152800.0,29.86,29.95,29.84,29.94,152800.0
2021-01-22 15:20:00,29.93,29.98,29.91,29.98,80050.0,29.93,29.98,29.91,29.98,80050.0
2021-01-22 15:30:00,29.97,30.01,29.96,29.98,158500.0,29.97,30.01,29.96,29.98,158500.0
2021-01-22 15:40:00,29.97,30.02,29.96,29.97,169000.0,29.97,30.02,29.96,29.97,169000.0
2021-01-22 15:50:00,29.98,29.99,29.88,29.92,543550.0,29.98,29.99,29.88,29.92,543550.0
2021-01-25 09:30:00,30.08,30.2,30.01,30.18,267950.0,30.08,30.2,30.01,30.18,267950.0
2021-01-25 09:40:00,30.16,30.16,30.01,30.03,75000.0,30.16,30.16,30.01,30.03,75000.0
2021-01-25 09:50:00,30.13,30.13,30.03,30.1,85000.0,30.13,30.13,30.03,30.1,85000.0
2021-01-25 10:00:00,30.04,30.1,30.0,30.0,86400.0,30.04,30.1,30.0,30.0,86400.0
2021-01-25 10:10:00,29.99,30.04,29.92,30.04,65000.0,29.99,30.04,29.92,30.04,65000.0
2021-01-25 10:20:00,30.0,30.01,29.87,29.9,88200.0,30.0,30.01,29.87,29.9,88200.0
2021-01-25 10:30:00,29.89,29.89,29.77,29.81,168050.0,29.89,29.89,29.77,29.81,168050.0
2021-01-25 10:40:00,29.83,29.85,29.69,29.71,152150.0,29.83,29.85,29.69,29.71,152150.0
2021-01-25 10:50:00,29.71,29.71,29.55,29.55,216000.0,29.71,29.71,29.55,29.55,216000.0
2021-01-25 11:00:00,29.52,29.59,29.37,29.4,223600.0,29.52,29.59,29.37,29.4,223600.0
2021-01-25 11:10:00,29.4,29.67,29.4,29.66,105550.0,29.4,29.67,29.4,29.66,105550.0
2021-01-25 11:20:00,29.66,29.79,29.48,29.51,115050.0,29.66,29.79,29.48,29.51,115050.0
2021-01-25 11:30:00,29.52,29.63,29.46,29.63,106500.0,29.52,29.63,29.46,29.63,106500.0
2021-01-25 11:40:00,29.6,29.72,29.59,29.68,30000.0,29.6,29.72,29.59,29.68,30000.0
2021-01-25 11:50:00,29.71,29.71,29.64,29.67,71250.0,29.71,29.71,29.64,29.67,71250.0
2021-01-25 12:00:00,29.71,29.75,29.71,29.72,20000.0,29.71,29.75,29.71,29.72,20000.0
2021-01-25 12:10:00,29.7,29.7,29.57,29.57,75000.0,29.7,29.7,29.57,29.57,75000.0
2021-01-25 12:20:00,29.57,29.67,29.57,29.64,110050.0,29.57,29.67,29.57,29.64,110050.0
2021-01-25 12:30:00,29.62,29.67,29.56,29.66,40850.0,29.62,29.67,29.56,29.66,40850.0
2021-01-25 12:40:00,29.65,29.76,29.65,29.7,45000.0,29.65,29.76,29.65,29.7,45000.0
2021-01-25 12:50:00,29.76,29.76,29.76,29.76,8050.0,29.76,29.76,29.76,29.76,8050.0
2021-01-25 13:00:00,29.77,29.78,29.71,29.76,60100.0,29.77,29.78,29.71,29.76,60100.0
2021-01-25 13:10:00,29.75,29.81,29.74,29.8,96700.0,29.75,29.81,29.74,29.8,96700.0
2021-01-25 13:20:00,29.8,29.8,29.8,29.8,0.0,29.8,29.8,29.8,29.8,0.0
2021-01-25 13:30:00,29.77,29.82,29.77,29.81,40000.0,29.77,29.82,29.77,29.81,40000.0
2021-01-25 13:40:00,29.79,29.83,29.79,29.82,45900.0,29.79,29.83,29.79,29.82,45900.0
2021-01-25 13:50:00,29.84,29.85,29.8,29.85,65700.0,29.84,29.85,29.8,29.85,65700.0
2021-01-25 14:00:00,29.85,29.89,29.8,29.83,85900.0,29.85,29.89,29.8,29.83,85900.0
2021-01-25 14:10:00,29.86,29.86,29.78,29.78,18500.0,29.86,29.86,29.78,29.78,18500.0
2021-01-25 14:20:00,29.81,29.82,29.81,29.82,10500.0,29.81,29.82,29.81,29.82,10500.0
2021-01-25 14:30:00,29.78,29.78,29.72,29.72,48200.0,29.78,29.78,29.72,29.72,48200.0
2021-01-25 14:40:00,29.76,29.78,29.76,29.78,10000.0,29.76,29.78,29.76,29.78,10000.0
2021-01-25 14:50:00,29.78,29.82,29.78,29.8,40850.0,29.78,29.82,29.78,29.8,40850.0
2021-01-25 15:00:00,29.75,29.81,29.7,29.72,68800.0,29.75,29.81,29.7,29.72,68800.0
2021-01-25 15:10:00,29.69,29.7,29.6,29.66,127500.0,29.69,29.7,29.6,29.66,127500.0
2021-01-25 15:20:00,29.7,29.74,29.69,29.7,60000.0,29.7,29.74,29.69,29.7,60000.0
2021-01-25 15:30:00,29.76,29.76,29.66,29.66,98500.0,29.76,29.76,29.66,29.66,98500.0
2021-01-25 15:40:00,29.69,29.72,29.68,29.71,107500.0,29.69,29.72,29.68,29.71,107500.0
2021-01-25 15:50:00,29.77,29.78,29.72,29.75,257650.0,29.77,29.78,29.72,29.75,257650.0
2021-01-26 09:30:00,29.88,29.94,29.8,29.82,333000.0,29.88,29.94,29.8,29.82,333000.0
2021-01-26 09:40:00,29.8,29.88,29.79,29.82,60000.0,29.8,29.88,29.79,29.82,60000.0
2021-01-26 09:50:00,29.79,29.8,29.79,29.8,10000.0,29.79,29.8,29.79,29.8,10000.0
2021-01-26 10:00:00,29.81,29.82,29.76,29.78,55000.0,29.81,29.82,29.76,29.78,55000.0
2021-01-26 10:10:00,29.77,29.78,29.63,29.7,120850.0,29.77,29.78,29.63,29.7,120850.0
2021-01-26 10:20:00,29.68,29.77,29.68,29.77,42050.0,29.68,29.77,29.68,29.77,42050.0
2021-01-26 10:30:00,29.78,29.79,29.75,29.75,57500.0,29.78,29.79,29.75,29.75,57500.0
2021-01-26 10:40:00,29.75,29.81,29.75,29.81,34000.0,29.75,29.81,29.75,29.81,34000.0
2021-01-26 10:50:00,29.74,29.77,29.67,29.67,40000.0,29.74,29.77,29.67,29.67,40000.0
2021-01-26 11:00:00,29.69,29.81,29.69,29.78,50000.0,29.69,29.81,29.69,29.78,50000.0
2021-01-26 11:10:00,29.8,29.82,29.78,29.81,35000.0,29.8,29.82,29.78,29.81,35000.0
2021-01-26 11:20:00,29.76,29.76,29.73,29.76,25000.0,29.76,29.76,29.73,29.76,25000.0
2021-01-26 11:30:00,29.67,29.72,29.67,29.72,39800.0,29.67,29.72,29.67,29.72,39800.0
2021-01-26 11:40:00,29.71,29.73,29.68,29.68,20000.0,29.71,29.73,29.68,29.68,20000.0
2021-01-26 11:50:00,29.68,29.7,29.68,29.69,25000.0,29.68,29.7,29.68,29.69,25000.0
2021-01-26 12:00:00,29.72,29.78,29.72,29.75,31750.0,29.72,29.78,29.72,29.75,31750.0
2021-01-26 12:10:00,29.75,29.75,29.7,29.74,20000.0,29.75,29.75,29.7,29.74,20000.0
2021-01-26 12:20:00,29.75,29.75,29.75,29.75,14300.0,29.75,29.75,29.75,29.75,14300.0
2021-01-26 12:30:00,29.8,29.81,29.76,29.77,20000.0,29.8,29.81,29.76,29.77,20000.0
2021-01-26 12:40:00,29.74,29.74,29.73,29.73,10000.0,29.74,29.74,29.73,29.73,10000.0
2021-01-26 12:50:00,29.72,29.73,29.72,29.73,20000.0,29.72,29.73,29.72,29.73,20000.0
2021-01-26 13:00:00,29.72,29.79,29.72,29.79,67700.0,29.72,29.79,29.72,29.79,67700.0
2021-01-26 13:10:00,29.79,29.79,29.78,29.78,17950.0,29.79,29.79,29.78,29.78,17950.0
2021-01-26 13:20:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2021-01-26 13:30:00,29.8,29.82,29.8,29.81,23550.0,29.8,29.82,29.8,29.81,23550.0
2021-01-26 13:40:00,29.82,29.82,29.82,29.82,12750.0,29.82,29.82,29.82,29.82,12750.0
2021-01-26 13:50:00,29.82,29.82,29.81,29.81,11950.0,29.82,29.82,29.81,29.81,11950.0
2021-01-26 14:00:00,29.82,29.85,29.8,29.8,70300.0,29.82,29.85,29.8,29.8,70300.0
2021-01-26 14:10:00,29.8,29.85,29.8,29.85,30000.0,29.8,29.85,29.8,29.85,30000.0
2021-01-26 14:20:00,29.84,29.84,29.75,29.75,20400.0,29.84,29.84,29.75,29.75,20400.0
2021-01-26 14:30:00,29.74,29.83,29.74,29.83,15000.0,29.74,29.83,29.74,29.83,15000.0
2021-01-26 14:40:00,29.82,29.82,29.81,29.81,15000.0,29.82,29.82,29.81,29.81,15000.0
2021-01-26 14:50:00,29.77,29.8,29.77,29.8,15000.0,29.77,29.8,29.77,29.8,15000.0
2021-01-26 15:00:00,29.78,29.84,29.78,29.84,97750.0,29.78,29.84,29.78,29.84,97750.0
2021-01-26 15:10:00,29.82,29.82,29.79,29.81,40000.0,29.82,29.82,29.79,29.81,40000.0
2021-01-26 15:20:00,29.77,29.83,29.77,29.8,70000.0,29.77,29.83,29.77,29.8,70000.0
2021-01-26 15:30:00,29.82,29.84,29.77,29.77,45300.0,29.82,29.84,29.77,29.77,45300.0
2021-01-26 15:40:00,29.79,29.85,29.79,29.82,115700.0,29.79,29.85,29.79,29.82,115700.0
2021-01-26 15:50:00,29.83,29.86,29.78,29.79,335450.0,29.83,29.86,29.78,29.79,335450.0
2021-01-27 09:30:00,29.6,29.61,29.33,29.36,243000.0,29.6,29.61,29.33,29.36,243000.0
2021-01-27 09:40:00,29.32,29.56,29.24,29.52,125800.0,29.32,29.56,29.24,29.52,125800.0
2021-01-27 09:50:00,29.5,29.7,29.37,29.64,292800.0,29.5,29.7,29.37,29.64,292800.0
2021-01-27 10:00:00,29.65,29.68,29.6,29.66,100000.0,29.65,29.68,29.6,29.66,100000.0
2021-01-27 10:10:00,29.65,29.78,29.65,29.68,180450.0,29.65,29.78,29.65,29.68,180450.0
2021-01-27 10:20:00,29.68,29.74,29.64,29.74,136150.0,29.68,29.74,29.64,29.74,136150.0
2021-01-27 10:30:00,29.72,29.72,29.62,29.69,110600.0,29.72,29.72,29.62,29.69,110600.0
2021-01-27 10:40:00,29.67,29.72,29.66,29.72,75000.0,29.67,29.72,29.66,29.72,75000.0
2021-01-27 10:50:00,29.73,29.9,29.72,29.79,322600.0,29.73,29.9,29.72,29.79,322600.0
2021-01-27 11:00:00,29.81,29.83,29.72,29.77,99000.0,29.81,29.83,29.72,29.77,99000.0
2021-01-27 11:10:00,29.78,29.8,29.66,29.68,100000.0,29.78,29.8,29.66,29.68,100000.0
2021-01-27 11:20:00,29.66,29.69,29.58,29.64,111850.0,29.66,29.69,29.58,29.64,111850.0
2021-01-27 11:30:00,29.61,29.61,29.54,29.59,125000.0,29.61,29.61,29.54,29.59,125000.0
2021-01-27 11:40:00,29.56,29.59,29.53,29.57,97900.0,29.56,29.59,29.53,29.57,97900.0
2021-01-27 11:50:00,29.52,29.58,29.5,29.54,100500.0,29.52,29.58,29.5,29.54,100500.0
2021-01-27 12:00:00,29.54,29.62,29.47,29.54,157900.0,29.54,29.62,29.47,29.54,157900.0
2021-01-27 12:10:00,29.53,29.53,29.49,29.51,81500.0,29.53,29.53,29.49,29.51,81500.0
2021-01-27 12:20:00,29.49,29.54,29.48,29.52,75000.0,29.49,29.54,29.48,29.52,75000.0
2021-01-27 12:30:00,29.52,29.53,29.47,29.53,60650.0,29.52,29.53,29.47,29.53,60650.0
2021-01-27 12:40:00,29.61,29.76,29.61,29.73,111150.0,29.61,29.76,29.61,29.73,111150.0
2021-01-27 12:50:00,29.76,29.81,29.76,29.81,55000.0,29.76,29.81,29.76,29.81,55000.0
2021-01-27 13:00:00,29.77,29.8,29.73,29.74,30000.0,29.77,29.8,29.73,29.74,30000.0
2021-01-27 13:10:00,29.73,29.79,29.72,29.79,65000.0,29.73,29.79,29.72,29.79,65000.0
2021-01-27 13:20:00,29.82,29.96,29.81,29.96,156100.0,29.82,29.96,29.81,29.96,156100.0
2021-01-27 13:30:00,29.88,29.94,29.86,29.94,46400.0,29.88,29.94,29.86,29.94,46400.0
2021-01-27 13:40:00,29.88,29.88,29.86,29.86,30000.0,29.88,29.88,29.86,29.86,30000.0
2021-01-27 13:50:00,29.83,29.83,29.78,29.78,38300.0,29.83,29.83,29.78,29.78,38300.0
2021-01-27 14:00:00,29.82,29.85,29.8,29.85,29150.0,29.82,29.85,29.8,29.85,29150.0
2021-01-27 14:10:00,29.87,29.89,29.83,29.83,62350.0,29.87,29.89,29.83,29.83,62350.0
2021-01-27 14:20:00,29.75,29.79,29.69,29.69,80000.0,29.75,29.79,29.69,29.69,80000.0
2021-01-27 14:30:00,29.69,29.69,29.58,29.66,60250.0,29.69,29.69,29.58,29.66,60250.0
2021-01-27 14:40:00,29.63,29.64,29.52,29.52,70000.0,29.63,29.64,29.52,29.52,70000.0
2021-01-27 14:50:00,29.58,29.58,29.46,29.51,241700.0,29.58,29.58,29.46,29.51,241700.0
2021-01-27 15:00:00,29.47,29.5,29.42,29.45,222600.0,29.47,29.5,29.42,29.45,222600.0
2021-01-27 15:10:00,29.42,29.44,29.36,29.43,136100.0,29.42,29.44,29.36,29.43,136100.0
2021-01-27 15:20:00,29.42,29.43,29.29,29.29,139850.0,29.42,29.43,29.29,29.29,139850.0
2021-01-27 15:30:00,29.24,29.37,29.23,29.25,292250.0,29.24,29.37,29.23,29.25,292250.0
2021-01-27 15:40:00,29.23,29.3,29.2,29.27,374600.0,29.23,29.3,29.2,29.27,374600.0
2021-01-27 15:50:00,29.26,29.4,29.26,29.3,563450.0,29.26,29.4,29.26,29.3,563450.0
2021-01-28 09:30:00,29.42,29.56,29.42,29.54,242050.0,29.42,29.56,29.42,29.54,242050.0
2021-01-28 09:40:00,29.64,29.8,29.64,29.79,190550.0,29.64,29.8,29.64,29.79,190550.0
2021-01-28 09:50:00,29.83,29.97,29.8,29.89,209850.0,29.83,29.97,29.8,29.89,209850.0
2021-01-28 10:00:00,29.84,29.96,29.78,29.88,223050.0,29.84,29.96,29.78,29.88,223050.0
2021-01-28 10:10:00,29.87,29.92,29.78,29.92,107200.0,29.87,29.92,29.78,29.92,107200.0
2021-01-28 10:20:00,29.94,29.94,29.88,29.89,121300.0,29.94,29.94,29.88,29.89,121300.0
2021-01-28 10:30:00,29.89,29.93,29.86,29.86,84700.0,29.89,29.93,29.86,29.86,84700.0
2021-01-28 10:40:00,29.8,29.89,29.8,29.88,65000.0,29.8,29.89,29.8,29.88,65000.0
2021-01-28 10:50:00,29.91,30.03,29.89,29.96,143150.0,29.91,30.03,29.89,29.96,143150.0
2021-01-28 11:00:00,29.95,29.97,29.68,29.68,431250.0,29.95,29.97,29.68,29.68,431250.0
2021-01-28 11:10:00,29.69,29.69,29.32,29.37,342250.0,29.69,29.69,29.32,29.37,342250.0
2021-01-28 11:20:00,29.38,29.45,29.32,29.45,97050.0,29.38,29.45,29.32,29.45,97050.0
2021-01-28 11:30:00,29.52,29.55,29.47,29.52,96500.0,29.52,29.55,29.47,29.52,96500.0
2021-01-28 11:40:00,29.42,29.49,29.4,29.49,36150.0,29.42,29.49,29.4,29.49,36150.0
2021-01-28 11:50:00,29.55,29.66,29.54,29.6,65000.0,29.55,29.66,29.54,29.6,65000.0
2021-01-28 12:00:00,29.62,29.73,29.62,29.7,61350.0,29.62,29.73,29.62,29.7,61350.0
2021-01-28 12:10:00,29.63,29.63,29.58,29.61,33000.0,29.63,29.63,29.58,29.61,33000.0
2021-01-28 12:20:00,29.58,29.65,29.58,29.65,31400.0,29.58,29.65,29.58,29.65,31400.0
2021-01-28 12:30:00,29.68,29.78,29.68,29.78,76000.0,29.68,29.78,29.68,29.78,76000.0
2021-01-28 12:40:00,29.75,29.82,29.75,29.82,15000.0,29.75,29.82,29.75,29.82,15000.0
2021-01-28 12:50:00,29.83,29.83,29.77,29.8,30000.0,29.83,29.83,29.77,29.8,30000.0
2021-01-28 13:00:00,29.79,29.8,29.61,29.64,80250.0,29.79,29.8,29.61,29.64,80250.0
2021-01-28 13:10:00,29.62,29.64,29.62,29.63,35000.0,29.62,29.64,29.62,29.63,35000.0
2021-01-28 13:20:00,29.66,29.67,29.66,29.67,10000.0,29.66,29.67,29.66,29.67,10000.0
2021-01-28 13:30:00,29.64,29.68,29.64,29.67,50000.0,29.64,29.68,29.64,29.67,50000.0
2021-01-28 13:40:00,29.7,29.79,29.7,29.79,78250.0,29.7,29.79,29.7,29.79,78250.0
2021-01-28 13:50:00,29.75,29.78,29.75,29.77,23500.0,29.75,29.78,29.75,29.77,23500.0
2021-01-28 14:00:00,29.75,29.79,29.71,29.79,31750.0,29.75,29.79,29.71,29.79,31750.0
2021-01-28 14:10:00,29.65,29.71,29.65,29.7,40000.0,29.65,29.71,29.65,29.7,40000.0
2021-01-28 14:20:00,29.68,29.77,29.68,29.77,60400.0,29.68,29.77,29.68,29.77,60400.0
2021-01-28 14:30:00,29.74,29.78,29.73,29.77,35000.0,29.74,29.78,29.73,29.77,35000.0
2021-01-28 14:40:00,29.78,29.86,29.73,29.86,83200.0,29.78,29.86,29.73,29.86,83200.0
2021-01-28 14:50:00,29.85,29.96,29.82,29.91,140000.0,29.85,29.96,29.82,29.91,140000.0
2021-01-28 15:00:00,29.91,29.92,29.84,29.92,126000.0,29.91,29.92,29.84,29.92,126000.0
2021-01-28 15:10:00,29.92,29.96,29.85,29.85,142200.0,29.92,29.96,29.85,29.85,142200.0
2021-01-28 15:20:00,29.84,29.91,29.84,29.86,50200.0,29.84,29.91,29.84,29.86,50200.0
2021-01-28 15:30:00,29.84,29.85,29.72,29.75,76600.0,29.84,29.85,29.72,29.75,76600.0
2021-01-28 15:40:00,29.81,29.81,29.71,29.77,60000.0,29.81,29.81,29.71,29.77,60000.0
2021-01-28 15:50:00,29.74,29.76,29.62,29.62,325800.0,29.74,29.76,29.62,29.62,325800.0
2021-01-29 09:30:00,29.49,29.67,29.42,29.58,181050.0,29.49,29.67,29.42,29.58,181050.0
2021-01-29 09:40:00,29.5,29.55,29.5,29.55,64250.0,29.5,29.55,29.5,29.55,64250.0
2021-01-29 09:50:00,29.54,29.62,29.48,29.49,195700.0,29.54,29.62,29.48,29.49,195700.0
2021-01-29 10:00:00,29.52,29.61,29.47,29.61,104800.0,29.52,29.61,29.47,29.61,104800.0
2021-01-29 10:10:00,29.65,29.75,29.59,29.75,82300.0,29.65,29.75,29.59,29.75,82300.0
2021-01-29 10:20:00,29.75,29.86,29.75,29.86,161300.0,29.75,29.86,29.75,29.86,161300.0
2021-01-29 10:30:00,29.84,29.93,29.82,29.92,125100.0,29.84,29.93,29.82,29.92,125100.0
2021-01-29 10:40:00,29.86,29.92,29.81,29.92,123550.0,29.86,29.92,29.81,29.92,123550.0
2021-01-29 10:50:00,29.96,30.02,29.95,30.02,126300.0,29.96,30.02,29.95,30.02,126300.0
2021-01-29 11:00:00,30.05,30.05,29.87,29.9,139150.0,30.05,30.05,29.87,29.9,139150.0
2021-01-29 11:10:00,29.88,29.88,29.7,29.76,105000.0,29.88,29.88,29.7,29.76,105000.0
2021-01-29 11:20:00,29.75,29.93,29.73,29.86,118300.0,29.75,29.93,29.73,29.86,118300.0
2021-01-29 11:30:00,29.77,29.78,29.67,29.75,97900.0,29.77,29.78,29.67,29.75,97900.0
2021-01-29 11:40:00,29.78,29.84,29.77,29.8,60000.0,29.78,29.84,29.77,29.8,60000.0
2021-01-29 11:50:00,29.78,29.85,29.74,29.85,64050.0,29.78,29.85,29.74,29.85,64050.0
2021-01-29 12:00:00,29.9,29.91,29.87,29.9,132350.0,29.9,29.91,29.87,29.9,132350.0
2021-01-29 12:10:00,29.88,29.94,29.74,29.85,105000.0,29.88,29.94,29.74,29.85,105000.0
2021-01-29 12:20:00,29.74,29.76,29.69,29.73,101650.0,29.74,29.76,29.69,29.73,101650.0
2021-01-29 12:30:00,29.75,29.76,29.67,29.67,65000.0,29.75,29.76,29.67,29.67,65000.0
2021-01-29 12:40:00,29.69,29.71,29.62,29.66,111850.0,29.69,29.71,29.62,29.66,111850.0
2021-01-29 12:50:00,29.63,29.74,29.63,29.65,117100.0,29.63,29.74,29.63,29.65,117100.0
2021-01-29 13:00:00,29.62,29.69,29.59,29.62,79700.0,29.62,29.69,29.59,29.62,79700.0
2021-01-29 13:10:00,29.6,29.63,29.5,29.54,118700.0,29.6,29.63,29.5,29.54,118700.0
2021-01-29 13:20:00,29.65,29.75,29.65,29.75,48550.0,29.65,29.75,29.65,29.75,48550.0
2021-01-29 13:30:00,29.7,29.7,29.65,29.65,37750.0,29.7,29.7,29.65,29.65,37750.0
2021-01-29 13:40:00,29.62,29.64,29.61,29.61,46300.0,29.62,29.64,29.61,29.61,46300.0
2021-01-29 13:50:00,29.55,29.57,29.53,29.57,40000.0,29.55,29.57,29.53,29.57,40000.0
2021-01-29 14:00:00,29.57,29.65,29.55,29.55,101100.0,29.57,29.65,29.55,29.55,101100.0
2021-01-29 14:10:00,29.63,29.64,29.62,29.64,22350.0,29.63,29.64,29.62,29.64,22350.0
2021-01-29 14:20:00,29.63,29.66,29.59,29.59,40600.0,29.63,29.66,29.59,29.59,40600.0
2021-01-29 14:30:00,29.54,29.64,29.54,29.64,40000.0,29.54,29.64,29.54,29.64,40000.0
2021-01-29 14:40:00,29.59,29.69,29.59,29.63,45000.0,29.59,29.69,29.59,29.63,45000.0
2021-01-29 14:50:00,29.65,29.7,29.65,29.7,36000.0,29.65,29.7,29.65,29.7,36000.0
2021-01-29 15:00:00,29.68,29.77,29.68,29.74,65000.0,29.68,29.77,29.68,29.74,65000.0
2021-01-29 15:10:00,29.78,29.78,29.75,29.77,30350.0,29.78,29.78,29.75,29.77,30350.0
2021-01-29 15:20:00,29.78,29.82,29.7,29.7,129750.0,29.78,29.82,29.7,29.7,129750.0
2021-01-29 15:30:00,29.72,29.8,29.71,29.73,103700.0,29.72,29.8,29.71,29.73,103700.0
2021-01-29 15:40:00,29.66,29.72,29.64,29.68,90500.0,29.66,29.72,29.64,29.68,90500.0
2021-01-29 15:50:00,29.71,29.79,29.59,29.59,732000.0,29.71,29.79,29.59,29.59,732000.0
2021-02-01 09:30:00,29.9,29.92,29.8,29.83,381700.0,29.9,29.92,29.8,29.83,381700.0
2021-02-01 09:40:00,29.88,29.96,29.73,29.76,125150.0,29.88,29.96,29.73,29.76,125150.0
2021-02-01 09:50:00,29.73,29.77,29.64,29.64,143150.0,29.73,29.77,29.64,29.64,143150.0
2021-02-01 10:00:00,29.65,29.74,29.59,29.68,92600.0,29.65,29.74,29.59,29.68,92600.0
2021-02-01 10:10:00,29.66,29.83,29.66,29.77,116750.0,29.66,29.83,29.66,29.77,116750.0
2021-02-01 10:20:00,29.77,29.95,29.77,29.87,163500.0,29.77,29.95,29.77,29.87,163500.0
2021-02-01 10:30:00,29.88,29.89,29.85,29.86,80000.0,29.88,29.89,29.85,29.86,80000.0
2021-02-01 10:40:00,29.85,29.92,29.83,29.91,85400.0,29.85,29.92,29.83,29.91,85400.0
2021-02-01 10:50:00,29.87,29.88,29.78,29.86,90300.0,29.87,29.88,29.78,29.86,90300.0
2021-02-01 11:00:00,29.91,29.91,29.79,29.83,100150.0,29.91,29.91,29.79,29.83,100150.0
2021-02-01 11:10:00,29.87,30.0,29.84,29.92,182100.0,29.87,30.0,29.84,29.92,182100.0
2021-02-01 11:20:00,29.95,29.99,29.95,29.95,15000.0,29.95,29.99,29.95,29.95,15000.0
2021-02-01 11:30:00,29.98,30.06,29.98,30.05,102900.0,29.98,30.06,29.98,30.05,102900.0
2021-02-01 11:40:00,30.05,30.18,30.05,30.16,107150.0,30.05,30.18,30.05,30.16,107150.0
2021-02-01 11:50:00,30.16,30.16,30.11,30.11,80000.0,30.16,30.16,30.11,30.11,80000.0
2021-02-01 12:00:00,30.12,30.2,30.12,30.16,125300.0,30.12,30.2,30.12,30.16,125300.0
2021-02-01 12:10:00,30.14,30.18,30.12,30.12,45500.0,30.14,30.18,30.12,30.12,45500.0
2021-02-01 12:20:00,30.13,30.22,30.13,30.22,173000.0,30.13,30.22,30.13,30.22,173000.0
2021-02-01 12:30:00,30.24,30.26,30.15,30.2,174300.0,30.24,30.26,30.15,30.2,174300.0
2021-02-01 12:40:00,30.21,30.25,30.19,30.19,44700.0,30.21,30.25,30.19,30.19,44700.0
2021-02-01 12:50:00,30.2,30.21,30.2,30.21,43500.0,30.2,30.21,30.2,30.21,43500.0
2021-02-01 13:00:00,30.23,30.25,30.2,30.24,38350.0,30.23,30.25,30.2,30.24,38350.0
2021-02-01 13:10:00,30.23,30.25,30.2,30.2,26000.0,30.23,30.25,30.2,30.2,26000.0
2021-02-01 13:20:00,30.25,30.26,30.21,30.21,51050.0,30.25,30.26,30.21,30.21,51050.0
2021-02-01 13:30:00,30.25,30.3,30.23,30.27,85250.0,30.25,30.3,30.23,30.27,85250.0
2021-02-01 13:40:00,30.24,30.28,30.24,30.26,50850.0,30.24,30.28,30.24,30.26,50850.0
2021-02-01 13:50:00,30.25,30.32,30.25,30.32,55000.0,30.25,30.32,30.25,30.32,55000.0
2021-02-01 14:00:00,30.31,30.33,30.29,30.29,88700.0,30.31,30.33,30.29,30.29,88700.0
2021-02-01 14:10:00,30.29,30.33,30.28,30.33,120100.0,30.29,30.33,30.28,30.33,120100.0
2021-02-01 14:20:00,30.29,30.31,30.28,30.31,45000.0,30.29,30.31,30.28,30.31,45000.0
2021-02-01 14:30:00,30.28,30.28,30.14,30.14,184600.0,30.28,30.28,30.14,30.14,184600.0
2021-02-01 14:40:00,30.16,30.26,30.16,30.17,198050.0,30.16,30.26,30.16,30.17,198050.0
2021-02-01 14:50:00,30.18,30.19,30.13,30.16,80000.0,30.18,30.19,30.13,30.16,80000.0
2021-02-01 15:00:00,30.19,30.27,30.16,30.22,99550.0,30.19,30.27,30.16,30.22,99550.0
2021-02-01 15:10:00,30.24,30.24,30.13,30.13,75000.0,30.24,30.24,30.13,30.13,75000.0
2021-02-01 15:20:00,30.16,30.17,30.12,30.12,102050.0,30.16,30.17,30.12,30.12,102050.0
2021-02-01 15:30:00,30.09,30.17,30.05,30.16,94600.0,30.09,30.17,30.05,30.16,94600.0
2021-02-01 15:40:00,30.12,30.19,30.11,30.18,221950.0,30.12,30.19,30.11,30.18,221950.0
2021-02-01 15:50:00,30.16,30.27,30.14,30.18,701400.0,30.16,30.27,30.14,30.18,701400.0
2021-02-02 09:30:00,30.5,30.6,30.43,30.53,538250.0,30.5,30.6,30.43,30.53,538250.0
2021-02-02 09:40:00,30.56,30.81,30.52,30.74,334150.0,30.56,30.81,30.52,30.74,334150.0
2021-02-02 09:50:00,30.7,30.74,30.55,30.63,246850.0,30.7,30.74,30.55,30.63,246850.0
2021-02-02 10:00:00,30.59,30.79,30.55,30.73,176650.0,30.59,30.79,30.55,30.73,176650.0
2021-02-02 10:10:00,30.7,30.75,30.67,30.75,82100.0,30.7,30.75,30.67,30.75,82100.0
2021-02-02 10:20:00,30.77,30.99,30.74,30.84,756050.0,30.77,30.99,30.74,30.84,756050.0
2021-02-02 10:30:00,30.82,30.88,30.76,30.84,193300.0,30.82,30.88,30.76,30.84,193300.0
2021-02-02 10:40:00,30.85,30.85,30.77,30.8,126900.0,30.85,30.85,30.77,30.8,126900.0
2021-02-02 10:50:00,30.83,30.83,30.67,30.75,271800.0,30.83,30.83,30.67,30.75,271800.0
2021-02-02 11:00:00,30.76,30.9,30.75,30.88,120850.0,30.76,30.9,30.75,30.88,120850.0
2021-02-02 11:10:00,30.9,31.07,30.9,31.01,320150.0,30.9,31.07,30.9,31.01,320150.0
2021-02-02 11:20:00,30.92,30.95,30.84,30.87,242300.0,30.92,30.95,30.84,30.87,242300.0
2021-02-02 11:30:00,30.88,30.89,30.82,30.89,79250.0,30.88,30.89,30.82,30.89,79250.0
2021-02-02 11:40:00,30.89,30.94,30.81,30.81,146200.0,30.89,30.94,30.81,30.81,146200.0
2021-02-02 11:50:00,30.83,30.88,30.81,30.84,109750.0,30.83,30.88,30.81,30.84,109750.0
2021-02-02 12:00:00,30.88,30.88,30.76,30.86,138200.0,30.88,30.88,30.76,30.86,138200.0
2021-02-02 12:10:00,30.83,30.86,30.79,30.84,171900.0,30.83,30.86,30.79,30.84,171900.0
2021-02-02 12:20:00,30.83,30.84,30.8,30.8,95000.0,30.83,30.84,30.8,30.8,95000.0
2021-02-02 12:30:00,30.82,30.85,30.82,30.83,30000.0,30.82,30.85,30.82,30.83,30000.0
2021-02-02 12:40:00,30.85,30.85,30.76,30.81,156900.0,30.85,30.85,30.76,30.81,156900.0
2021-02-02 12:50:00,30.81,30.81,30.71,30.73,68800.0,30.81,30.81,30.71,30.73,68800.0
2021-02-02 13:00:00,30.74,30.82,30.74,30.8,110000.0,30.74,30.82,30.74,30.8,110000.0
2021-02-02 13:10:00,30.8,30.86,30.77,30.83,153600.0,30.8,30.86,30.77,30.83,153600.0
2021-02-02 13:20:00,30.82,30.86,30.77,30.86,75000.0,30.82,30.86,30.77,30.86,75000.0
2021-02-02 13:30:00,30.88,30.91,30.86,30.89,119500.0,30.88,30.91,30.86,30.89,119500.0
2021-02-02 13:40:00,30.88,30.96,30.88,30.9,71750.0,30.88,30.96,30.88,30.9,71750.0
2021-02-02 13:50:00,30.83,30.85,30.81,30.84,59300.0,30.83,30.85,30.81,30.84,59300.0
2021-02-02 14:00:00,30.82,30.9,30.82,30.82,100000.0,30.82,30.9,30.82,30.82,100000.0
2021-02-02 14:10:00,30.83,30.83,30.79,30.81,174850.0,30.83,30.83,30.79,30.81,174850.0
2021-02-02 14:20:00,30.83,30.83,30.75,30.76,74400.0,30.83,30.83,30.75,30.76,74400.0
2021-02-02 14:30:00,30.79,30.84,30.76,30.81,95000.0,30.79,30.84,30.76,30.81,95000.0
2021-02-02 14:40:00,30.82,30.82,30.73,30.73,220450.0,30.82,30.82,30.73,30.73,220450.0
2021-02-02 14:50:00,30.73,30.73,30.53,30.6,310550.0,30.73,30.73,30.53,30.6,310550.0
2021-02-02 15:00:00,30.6,30.61,30.51,30.52,166100.0,30.6,30.61,30.51,30.52,166100.0
2021-02-02 15:10:00,30.53,30.6,30.46,30.56,262850.0,30.53,30.6,30.46,30.56,262850.0
2021-02-02 15:20:00,30.57,30.58,30.5,30.54,147500.0,30.57,30.58,30.5,30.54,147500.0
2021-02-02 15:30:00,30.55,30.69,30.51,30.66,482900.0,30.55,30.69,30.51,30.66,482900.0
2021-02-02 15:40:00,30.66,30.66,30.58,30.6,433650.0,30.66,30.66,30.58,30.6,433650.0
2021-02-02 15:50:00,30.59,30.61,30.46,30.46,852650.0,30.59,30.61,30.46,30.46,852650.0
2021-02-03 09:30:00,29.9,30.59,29.82,30.1,2056250.0,29.9,30.59,29.82,30.1,2056250.0
2021-02-03 09:40:00,30.0,30.1,29.65,29.68,1162600.0,30.0,30.1,29.65,29.68,1162600.0
2021-02-03 09:50:00,29.71,29.79,29.41,29.48,1113450.0,29.71,29.79,29.41,29.48,1113450.0
2021-02-03 10:00:00,29.54,29.72,29.46,29.57,938550.0,29.54,29.72,29.46,29.57,938550.0
2021-02-03 10:10:00,29.61,29.61,29.33,29.35,610850.0,29.61,29.61,29.33,29.35,610850.0
2021-02-03 10:20:00,29.39,29.59,29.23,29.53,995150.0,29.39,29.59,29.23,29.53,995150.0
2021-02-03 10:30:00,29.5,29.68,29.46,29.68,457150.0,29.5,29.68,29.46,29.68,457150.0
2021-02-03 10:40:00,29.7,29.77,29.6,29.63,627600.0,29.7,29.77,29.6,29.63,627600.0
2021-02-03 10:50:00,29.62,29.95,29.59,29.9,632900.0,29.62,29.95,29.59,29.9,632900.0
2021-02-03 11:00:00,29.86,29.9,29.78,29.86,328100.0,29.86,29.9,29.78,29.86,328100.0
2021-02-03 11:10:00,29.87,29.88,29.77,29.79,241400.0,29.87,29.88,29.77,29.79,241400.0
2021-02-03 11:20:00,29.79,29.81,29.69,29.73,210750.0,29.79,29.81,29.69,29.73,210750.0
2021-02-03 11:30:00,29.76,29.8,29.71,29.75,367800.0,29.76,29.8,29.71,29.75,367800.0
2021-02-03 11:40:00,29.72,29.77,29.69,29.77,220750.0,29.72,29.77,29.69,29.77,220750.0
2021-02-03 11:50:00,29.77,29.77,29.64,29.65,294950.0,29.77,29.77,29.64,29.65,294950.0
2021-02-03 12:00:00,29.65,29.75,29.59,29.75,386400.0,29.65,29.75,29.59,29.75,386400.0
2021-02-03 12:10:00,29.72,29.84,29.69,29.76,247450.0,29.72,29.84,29.69,29.76,247450.0
2021-02-03 12:20:00,29.85,29.92,29.8,29.87,359850.0,29.85,29.92,29.8,29.87,359850.0
2021-02-03 12:30:00,29.87,29.91,29.82,29.91,233150.0,29.87,29.91,29.82,29.91,233150.0
2021-02-03 12:40:00,29.91,29.96,29.89,29.93,183050.0,29.91,29.96,29.89,29.93,183050.0
2021-02-03 12:50:00,29.93,29.96,29.93,29.94,151950.0,29.93,29.96,29.93,29.94,151950.0
2021-02-03 13:00:00,29.94,29.96,29.92,29.93,122500.0,29.94,29.96,29.92,29.93,122500.0
2021-02-03 13:10:00,29.94,29.94,29.86,29.86,100800.0,29.94,29.94,29.86,29.86,100800.0
2021-02-03 13:20:00,29.81,29.83,29.75,29.79,105000.0,29.81,29.83,29.75,29.79,105000.0
2021-02-03 13:30:00,29.76,29.84,29.74,29.82,190000.0,29.76,29.84,29.74,29.82,190000.0
2021-02-03 13:40:00,29.83,29.83,29.76,29.78,90000.0,29.83,29.83,29.76,29.78,90000.0
2021-02-03 13:50:00,29.77,29.77,29.72,29.75,125050.0,29.77,29.77,29.72,29.75,125050.0
2021-02-03 14:00:00,29.74,29.75,29.73,29.74,40000.0,29.74,29.75,29.73,29.74,40000.0
2021-02-03 14:10:00,29.74,29.75,29.72,29.73,71200.0,29.74,29.75,29.72,29.73,71200.0
2021-02-03 14:20:00,29.7,29.75,29.7,29.71,107450.0,29.7,29.75,29.7,29.71,107450.0
2021-02-03 14:30:00,29.71,29.89,29.71,29.86,282200.0,29.71,29.89,29.71,29.86,282200.0
2021-02-03 14:40:00,29.88,29.95,29.88,29.94,333950.0,29.88,29.95,29.88,29.94,333950.0
2021-02-03 14:50:00,29.94,29.94,29.85,29.87,139850.0,29.94,29.94,29.85,29.87,139850.0
2021-02-03 15:00:00,29.88,29.93,29.88,29.92,175550.0,29.88,29.93,29.88,29.92,175550.0
2021-02-03 15:10:00,29.92,29.93,29.87,29.89,206400.0,29.92,29.93,29.87,29.89,206400.0
2021-02-03 15:20:00,29.88,29.99,29.87,29.99,229650.0,29.88,29.99,29.87,29.99,229650.0
2021-02-03 15:30:00,29.97,29.97,29.81,29.82,289750.0,29.97,29.97,29.81,29.82,289750.0
2021-02-03 15:40:00,29.82,29.93,29.81,29.89,453000.0,29.82,29.93,29.81,29.89,453000.0
2021-02-03 15:50:00,29.87,30.07,29.82,29.96,1567300.0,29.87,30.07,29.82,29.96,1567300.0
2021-02-04 09:30:00,30.12,30.16,30.05,30.13,260500.0,30.12,30.16,30.05,30.13,260500.0
2021-02-04 09:40:00,30.15,30.16,30.01,30.15,327850.0,30.15,30.16,30.01,30.15,327850.0
2021-02-04 09:50:00,30.14,30.21,30.0,30.13,399650.0,30.14,30.21,30.0,30.13,399650.0
2021-02-04 10:00:00,30.09,30.09,29.88,29.91,339700.0,30.09,30.09,29.88,29.91,339700.0
2021-02-04 10:10:00,29.93,29.98,29.88,29.94,152550.0,29.93,29.98,29.88,29.94,152550.0
2021-02-04 10:20:00,29.96,29.96,29.8,29.85,217950.0,29.96,29.96,29.8,29.85,217950.0
2021-02-04 10:30:00,29.86,29.96,29.86,29.94,154950.0,29.86,29.96,29.86,29.94,154950.0
2021-02-04 10:40:00,29.96,30.03,29.93,30.03,160500.0,29.96,30.03,29.93,30.03,160500.0
2021-02-04 10:50:00,30.03,30.08,30.0,30.04,238250.0,30.03,30.08,30.0,30.04,238250.0
2021-02-04 11:00:00,30.05,30.1,30.04,30.04,113700.0,30.05,30.1,30.04,30.04,113700.0
2021-02-04 11:10:00,30.01,30.01,29.95,29.98,86150.0,30.01,30.01,29.95,29.98,86150.0
2021-02-04 11:20:00,30.01,30.01,29.95,29.97,49400.0,30.01,30.01,29.95,29.97,49400.0
2021-02-04 11:30:00,29.95,29.99,29.86,29.86,86200.0,29.95,29.99,29.86,29.86,86200.0
2021-02-04 11:40:00,29.87,29.88,29.7,29.77,298450.0,29.87,29.88,29.7,29.77,298450.0
2021-02-04 11:50:00,29.77,29.87,29.7,29.84,490800.0,29.77,29.87,29.7,29.84,490800.0
2021-02-04 12:00:00,29.83,29.84,29.77,29.82,231750.0,29.83,29.84,29.77,29.82,231750.0
2021-02-04 12:10:00,29.8,29.85,29.77,29.8,245000.0,29.8,29.85,29.77,29.8,245000.0
2021-02-04 12:20:00,29.78,29.8,29.72,29.72,121600.0,29.78,29.8,29.72,29.72,121600.0
2021-02-04 12:30:00,29.72,29.73,29.66,29.68,127000.0,29.72,29.73,29.66,29.68,127000.0
2021-02-04 12:40:00,29.7,29.73,29.69,29.71,50500.0,29.7,29.73,29.69,29.71,50500.0
2021-02-04 12:50:00,29.71,29.72,29.65,29.67,109700.0,29.71,29.72,29.65,29.67,109700.0
2021-02-04 13:00:00,29.62,29.65,29.59,29.62,168350.0,29.62,29.65,29.59,29.62,168350.0
2021-02-04 13:10:00,29.69,29.69,29.66,29.68,45000.0,29.69,29.69,29.66,29.68,45000.0
2021-02-04 13:20:00,29.66,29.68,29.64,29.66,74800.0,29.66,29.68,29.64,29.66,74800.0
2021-02-04 13:30:00,29.67,29.68,29.65,29.65,46250.0,29.67,29.68,29.65,29.65,46250.0
2021-02-04 13:40:00,29.64,29.64,29.6,29.61,79950.0,29.64,29.64,29.6,29.61,79950.0
2021-02-04 13:50:00,29.67,29.7,29.64,29.7,80000.0,29.67,29.7,29.64,29.7,80000.0
2021-02-04 14:00:00,29.71,29.74,29.7,29.7,45100.0,29.71,29.74,29.7,29.7,45100.0
2021-02-04 14:10:00,29.69,29.71,29.6,29.63,117000.0,29.69,29.71,29.6,29.63,117000.0
2021-02-04 14:20:00,29.62,29.66,29.58,29.63,155450.0,29.62,29.66,29.58,29.63,155450.0
2021-02-04 14:30:00,29.68,29.71,29.66,29.7,189100.0,29.68,29.71,29.66,29.7,189100.0
2021-02-04 14:40:00,29.71,29.73,29.65,29.7,174800.0,29.71,29.73,29.65,29.7,174800.0
2021-02-04 14:50:00,29.68,29.72,29.68,29.7,239800.0,29.68,29.72,29.68,29.7,239800.0
2021-02-04 15:00:00,29.72,29.75,29.66,29.69,189250.0,29.72,29.75,29.66,29.69,189250.0
2021-02-04 15:10:00,29.7,29.73,29.67,29.7,215200.0,29.7,29.73,29.67,29.7,215200.0
2021-02-04 15:20:00,29.7,29.71,29.65,29.66,213000.0,29.7,29.71,29.65,29.66,213000.0
2021-02-04 15:30:00,29.66,29.67,29.58,29.6,314950.0,29.66,29.67,29.58,29.6,314950.0
2021-02-04 15:40:00,29.58,29.64,29.52,29.57,705100.0,29.58,29.64,29.52,29.57,705100.0
2021-02-04 15:50:00,29.57,29.6,29.48,29.58,1117700.0,29.57,29.6,29.48,29.58,1117700.0
2021-02-05 09:30:00,29.74,29.76,29.54,29.7,383000.0,29.74,29.76,29.54,29.7,383000.0
2021-02-05 09:40:00,29.68,29.85,29.65,29.67,432700.0,29.68,29.85,29.65,29.67,432700.0
2021-02-05 09:50:00,29.69,29.73,29.63,29.73,213700.0,29.69,29.73,29.63,29.73,213700.0
2021-02-05 10:00:00,29.76,29.85,29.69,29.83,207100.0,29.76,29.85,29.69,29.83,207100.0
2021-02-05 10:10:00,29.84,29.87,29.8,29.81,187050.0,29.84,29.87,29.8,29.81,187050.0
2021-02-05 10:20:00,29.81,29.86,29.81,29.81,170500.0,29.81,29.86,29.81,29.81,170500.0
2021-02-05 10:30:00,29.81,29.85,29.78,29.82,199150.0,29.81,29.85,29.78,29.82,199150.0
2021-02-05 10:40:00,29.81,29.91,29.79,29.86,196650.0,29.81,29.91,29.79,29.86,196650.0
2021-02-05 10:50:00,29.86,29.88,29.78,29.8,107500.0,29.86,29.88,29.78,29.8,107500.0
2021-02-05 11:00:00,29.8,29.82,29.73,29.73,80000.0,29.8,29.82,29.73,29.73,80000.0
2021-02-05 11:10:00,29.75,29.81,29.75,29.76,136400.0,29.75,29.81,29.75,29.76,136400.0
2021-02-05 11:20:00,29.75,29.76,29.73,29.73,74050.0,29.75,29.76,29.73,29.73,74050.0
2021-02-05 11:30:00,29.7,29.75,29.68,29.73,155700.0,29.7,29.75,29.68,29.73,155700.0
2021-02-05 11:40:00,29.73,29.75,29.7,29.75,95100.0,29.73,29.75,29.7,29.75,95100.0
2021-02-05 11:50:00,29.74,29.78,29.74,29.75,60000.0,29.74,29.78,29.74,29.75,60000.0
2021-02-05 12:00:00,29.75,29.88,29.75,29.87,141500.0,29.75,29.88,29.75,29.87,141500.0
2021-02-05 12:10:00,29.87,29.9,29.86,29.89,105000.0,29.87,29.9,29.86,29.89,105000.0
2021-02-05 12:20:00,29.9,29.96,29.9,29.96,105600.0,29.9,29.96,29.9,29.96,105600.0
2021-02-05 12:30:00,29.97,30.01,29.96,30.01,241150.0,29.97,30.01,29.96,30.01,241150.0
2021-02-05 12:40:00,29.99,30.02,29.98,30.02,144000.0,29.99,30.02,29.98,30.02,144000.0
2021-02-05 12:50:00,30.01,30.08,30.01,30.04,95800.0,30.01,30.08,30.01,30.04,95800.0
2021-02-05 13:00:00,30.05,30.06,30.01,30.05,170000.0,30.05,30.06,30.01,30.05,170000.0
2021-02-05 13:10:00,30.06,30.14,30.06,30.12,154600.0,30.06,30.14,30.06,30.12,154600.0
2021-02-05 13:20:00,30.12,30.14,30.09,30.14,159650.0,30.12,30.14,30.09,30.14,159650.0
2021-02-05 13:30:00,30.15,30.2,30.13,30.2,158950.0,30.15,30.2,30.13,30.2,158950.0
2021-02-05 13:40:00,30.19,30.2,30.14,30.16,60000.0,30.19,30.2,30.14,30.16,60000.0
2021-02-05 13:50:00,30.11,30.12,30.07,30.11,151300.0,30.11,30.12,30.07,30.11,151300.0
2021-02-05 14:00:00,30.12,30.15,30.1,30.11,100050.0,30.12,30.15,30.1,30.11,100050.0
2021-02-05 14:10:00,30.09,30.14,30.07,30.13,185000.0,30.09,30.14,30.07,30.13,185000.0
2021-02-05 14:20:00,30.14,30.27,30.13,30.27,274150.0,30.14,30.27,30.13,30.27,274150.0
2021-02-05 14:30:00,30.25,30.27,30.22,30.27,110000.0,30.25,30.27,30.22,30.27,110000.0
2021-02-05 14:40:00,30.27,30.27,30.13,30.14,166550.0,30.27,30.27,30.13,30.14,166550.0
2021-02-05 14:50:00,30.15,30.15,30.09,30.11,90050.0,30.15,30.15,30.09,30.11,90050.0
2021-02-05 15:00:00,30.09,30.09,30.02,30.07,110250.0,30.09,30.09,30.02,30.07,110250.0
2021-02-05 15:10:00,30.06,30.09,30.04,30.04,124600.0,30.06,30.09,30.04,30.04,124600.0
2021-02-05 15:20:00,30.03,30.07,30.01,30.01,90000.0,30.03,30.07,30.01,30.01,90000.0
2021-02-05 15:30:00,30.0,30.06,30.0,30.03,100050.0,30.0,30.06,30.0,30.03,100050.0
2021-02-05 15:40:00,30.03,30.13,30.01,30.13,357650.0,30.03,30.13,30.01,30.13,357650.0
2021-02-05 15:50:00,30.14,30.19,30.12,30.15,994350.0,30.14,30.19,30.12,30.15,994350.0
2021-02-08 09:30:00,30.16,30.24,29.86,30.06,456900.0,30.16,30.24,29.86,30.06,456900.0
2021-02-08 09:40:00,30.02,30.06,29.92,29.96,226450.0,30.02,30.06,29.92,29.96,226450.0
2021-02-08 09:50:00,29.96,30.06,29.9,30.0,137850.0,29.96,30.06,29.9,30.0,137850.0
2021-02-08 10:00:00,29.99,30.04,29.99,30.04,95050.0,29.99,30.04,29.99,30.04,95050.0
2021-02-08 10:10:00,30.02,30.08,30.02,30.06,73250.0,30.02,30.08,30.02,30.06,73250.0
2021-02-08 10:20:00,30.06,30.06,29.94,29.94,75000.0,30.06,30.06,29.94,29.94,75000.0
2021-02-08 10:30:00,29.95,29.97,29.95,29.95,85000.0,29.95,29.97,29.95,29.95,85000.0
2021-02-08 10:40:00,29.96,29.98,29.96,29.98,20750.0,29.96,29.98,29.96,29.98,20750.0
2021-02-08 10:50:00,29.99,30.06,29.99,30.06,178550.0,29.99,30.06,29.99,30.06,178550.0
2021-02-08 11:00:00,30.08,30.08,29.99,30.01,50700.0,30.08,30.08,29.99,30.01,50700.0
2021-02-08 11:10:00,29.98,30.01,29.96,30.01,50600.0,29.98,30.01,29.96,30.01,50600.0
2021-02-08 11:20:00,30.0,30.03,29.99,30.0,35000.0,30.0,30.03,29.99,30.0,35000.0
2021-02-08 11:30:00,30.01,30.01,29.94,29.98,66150.0,30.01,30.01,29.94,29.98,66150.0
2021-02-08 11:40:00,29.96,29.96,29.9,29.96,70000.0,29.96,29.96,29.9,29.96,70000.0
2021-02-08 11:50:00,29.98,29.98,29.96,29.97,20000.0,29.98,29.98,29.96,29.97,20000.0
2021-02-08 12:00:00,29.98,30.01,29.97,29.99,82500.0,29.98,30.01,29.97,29.99,82500.0
2021-02-08 12:10:00,30.03,30.03,30.02,30.02,78100.0,30.03,30.03,30.02,30.02,78100.0
2021-02-08 12:20:00,30.01,30.02,29.99,30.02,30000.0,30.01,30.02,29.99,30.02,30000.0
2021-02-08 12:30:00,29.97,30.02,29.97,29.97,901250.0,29.97,30.02,29.97,29.97,901250.0
2021-02-08 12:40:00,29.98,29.98,29.96,29.96,15000.0,29.98,29.98,29.96,29.96,15000.0
2021-02-08 12:50:00,29.96,29.96,29.93,29.93,55000.0,29.96,29.96,29.93,29.93,55000.0
2021-02-08 13:00:00,29.94,29.94,29.85,29.85,120900.0,29.94,29.94,29.85,29.85,120900.0
2021-02-08 13:10:00,29.87,29.91,29.86,29.9,72500.0,29.87,29.91,29.86,29.9,72500.0
2021-02-08 13:20:00,29.92,29.92,29.87,29.88,45000.0,29.92,29.92,29.87,29.88,45000.0
2021-02-08 13:30:00,29.88,29.9,29.86,29.87,40000.0,29.88,29.9,29.86,29.87,40000.0
2021-02-08 13:40:00,29.89,29.9,29.86,29.9,20000.0,29.89,29.9,29.86,29.9,20000.0
2021-02-08 13:50:00,29.86,29.88,29.84,29.88,40000.0,29.86,29.88,29.84,29.88,40000.0
2021-02-08 14:00:00,29.87,29.88,29.85,29.88,50000.0,29.87,29.88,29.85,29.88,50000.0
2021-02-08 14:10:00,29.85,29.88,29.83,29.86,65000.0,29.85,29.88,29.83,29.86,65000.0
2021-02-08 14:20:00,29.88,29.93,29.87,29.91,47500.0,29.88,29.93,29.87,29.91,47500.0
2021-02-08 14:30:00,29.91,29.91,29.84,29.84,35000.0,29.91,29.91,29.84,29.84,35000.0
2021-02-08 14:40:00,29.9,29.9,29.88,29.9,38750.0,29.9,29.9,29.88,29.9,38750.0
2021-02-08 14:50:00,29.94,29.95,29.92,29.95,72500.0,29.94,29.95,29.92,29.95,72500.0
2021-02-08 15:00:00,29.95,29.95,29.92,29.92,35000.0,29.95,29.95,29.92,29.92,35000.0
2021-02-08 15:10:00,29.92,29.96,29.92,29.94,119100.0,29.92,29.96,29.92,29.94,119100.0
2021-02-08 15:20:00,29.94,29.94,29.9,29.9,30750.0,29.94,29.94,29.9,29.9,30750.0
2021-02-08 15:30:00,29.95,29.95,29.93,29.93,20000.0,29.95,29.95,29.93,29.93,20000.0
2021-02-08 15:40:00,29.94,29.98,29.94,29.97,73450.0,29.94,29.98,29.94,29.97,73450.0
2021-02-08 15:50:00,30.0,30.08,29.97,30.08,966650.0,30.0,30.08,29.97,30.08,966650.0
2021-02-09 09:30:00,30.03,30.22,30.03,30.2,253600.0,30.03,30.22,30.03,30.2,253600.0
2021-02-09 09:40:00,30.22,30.34,30.22,30.29,264100.0,30.22,30.34,30.22,30.29,264100.0
2021-02-09 09:50:00,30.27,30.43,30.27,30.41,136700.0,30.27,30.43,30.27,30.41,136700.0
2021-02-09 10:00:00,30.4,30.6,30.39,30.59,410750.0,30.4,30.6,30.39,30.59,410750.0
2021-02-09 10:10:00,30.55,30.6,30.45,30.55,220700.0,30.55,30.6,30.45,30.55,220700.0
2021-02-09 10:20:00,30.55,30.59,30.55,30.58,100200.0,30.55,30.59,30.55,30.58,100200.0
2021-02-09 10:30:00,30.62,30.62,30.55,30.58,275750.0,30.62,30.62,30.55,30.58,275750.0
2021-02-09 10:40:00,30.56,30.56,30.5,30.52,180500.0,30.56,30.56,30.5,30.52,180500.0
2021-02-09 10:50:00,30.49,30.49,30.38,30.43,83000.0,30.49,30.49,30.38,30.43,83000.0
2021-02-09 11:00:00,30.43,30.53,30.42,30.53,67450.0,30.43,30.53,30.42,30.53,67450.0
2021-02-09 11:10:00,30.5,30.57,30.49,30.54,161450.0,30.5,30.57,30.49,30.54,161450.0
2021-02-09 11:20:00,30.55,30.55,30.47,30.47,236900.0,30.55,30.55,30.47,30.47,236900.0
2021-02-09 11:30:00,30.47,30.55,30.45,30.52,185250.0,30.47,30.55,30.45,30.52,185250.0
2021-02-09 11:40:00,30.56,30.6,30.53,30.54,66250.0,30.56,30.6,30.53,30.54,66250.0
2021-02-09 11:50:00,30.56,30.98,30.56,30.95,776650.0,30.56,30.98,30.56,30.95,776650.0
2021-02-09 12:00:00,30.95,31.0,30.87,31.0,250850.0,30.95,31.0,30.87,31.0,250850.0
2021-02-09 12:10:00,31.03,31.17,31.02,31.17,244400.0,31.03,31.17,31.02,31.17,244400.0
2021-02-09 12:20:00,31.15,31.15,31.03,31.1,152600.0,31.15,31.15,31.03,31.1,152600.0
2021-02-09 12:30:00,31.11,31.19,31.11,31.17,288950.0,31.11,31.19,31.11,31.17,288950.0
2021-02-09 12:40:00,31.18,31.19,31.1,31.19,132300.0,31.18,31.19,31.1,31.19,132300.0
2021-02-09 12:50:00,31.13,31.17,31.12,31.17,217150.0,31.13,31.17,31.12,31.17,217150.0
2021-02-09 13:00:00,31.16,31.18,31.12,31.12,164750.0,31.16,31.18,31.12,31.12,164750.0
2021-02-09 13:10:00,31.12,31.12,31.0,31.05,217200.0,31.12,31.12,31.0,31.05,217200.0
2021-02-09 13:20:00,31.05,31.12,31.03,31.1,291200.0,31.05,31.12,31.03,31.1,291200.0
2021-02-09 13:30:00,31.1,31.18,31.1,31.13,147100.0,31.1,31.18,31.1,31.13,147100.0
2021-02-09 13:40:00,31.12,31.17,31.12,31.14,100050.0,31.12,31.17,31.12,31.14,100050.0
2021-02-09 13:50:00,31.14,31.23,31.14,31.21,126300.0,31.14,31.23,31.14,31.21,126300.0
2021-02-09 14:00:00,31.22,31.24,31.04,31.11,176900.0,31.22,31.24,31.04,31.11,176900.0
2021-02-09 14:10:00,31.1,31.12,31.05,31.11,81150.0,31.1,31.12,31.05,31.11,81150.0
2021-02-09 14:20:00,31.08,31.1,31.04,31.1,135900.0,31.08,31.1,31.04,31.1,135900.0
2021-02-09 14:30:00,31.1,31.13,31.1,31.13,60150.0,31.1,31.13,31.1,31.13,60150.0
2021-02-09 14:40:00,31.09,31.24,31.09,31.22,162300.0,31.09,31.24,31.09,31.22,162300.0
2021-02-09 14:50:00,31.19,31.3,31.19,31.24,206950.0,31.19,31.3,31.19,31.24,206950.0
2021-02-09 15:00:00,31.21,31.24,31.19,31.2,135350.0,31.21,31.24,31.19,31.2,135350.0
2021-02-09 15:10:00,31.22,31.24,31.09,31.09,159100.0,31.22,31.24,31.09,31.09,159100.0
2021-02-09 15:20:00,31.1,31.13,31.0,31.0,180800.0,31.1,31.13,31.0,31.0,180800.0
2021-02-09 15:30:00,31.03,31.06,30.99,31.0,312600.0,31.03,31.06,30.99,31.0,312600.0
2021-02-09 15:40:00,30.99,31.02,30.96,31.02,225050.0,30.99,31.02,30.96,31.02,225050.0
2021-02-09 15:50:00,31.02,31.05,30.97,31.04,648650.0,31.02,31.05,30.97,31.04,648650.0
2021-02-10 09:30:00,31.2,31.2,31.08,31.19,379200.0,31.2,31.2,31.08,31.19,379200.0
2021-02-10 09:40:00,31.22,31.22,31.08,31.14,209900.0,31.22,31.22,31.08,31.14,209900.0
2021-02-10 09:50:00,31.12,31.18,31.07,31.12,110000.0,31.12,31.18,31.07,31.12,110000.0
2021-02-10 10:00:00,31.13,31.16,30.96,30.96,197500.0,31.13,31.16,30.96,30.96,197500.0
2021-02-10 10:10:00,30.89,30.9,30.64,30.64,157350.0,30.89,30.9,30.64,30.64,157350.0
2021-02-10 10:20:00,30.61,30.67,30.5,30.6,297200.0,30.61,30.67,30.5,30.6,297200.0
2021-02-10 10:30:00,30.56,30.82,30.56,30.8,209150.0,30.56,30.82,30.56,30.8,209150.0
2021-02-10 10:40:00,30.82,30.82,30.6,30.67,141700.0,30.82,30.82,30.6,30.67,141700.0
2021-02-10 10:50:00,30.71,30.89,30.71,30.89,105000.0,30.71,30.89,30.71,30.89,105000.0
2021-02-10 11:00:00,30.89,30.96,30.79,30.81,166050.0,30.89,30.96,30.79,30.81,166050.0
2021-02-10 11:10:00,30.81,30.81,30.74,30.77,37500.0,30.81,30.81,30.74,30.77,37500.0
2021-02-10 11:20:00,30.72,30.81,30.72,30.74,70000.0,30.72,30.81,30.72,30.74,70000.0
2021-02-10 11:30:00,30.74,30.75,30.66,30.7,137900.0,30.74,30.75,30.66,30.7,137900.0
2021-02-10 11:40:00,30.7,30.75,30.65,30.71,104900.0,30.7,30.75,30.65,30.71,104900.0
2021-02-10 11:50:00,30.67,30.76,30.67,30.74,55000.0,30.67,30.76,30.67,30.74,55000.0
2021-02-10 12:00:00,30.7,30.72,30.6,30.65,126150.0,30.7,30.72,30.6,30.65,126150.0
2021-02-10 12:10:00,30.65,30.71,30.62,30.64,85000.0,30.65,30.71,30.62,30.64,85000.0
2021-02-10 12:20:00,30.67,30.67,30.58,30.61,94900.0,30.67,30.67,30.58,30.61,94900.0
2021-02-10 12:30:00,30.64,30.67,30.64,30.64,40000.0,30.64,30.67,30.64,30.64,40000.0
2021-02-10 12:40:00,30.69,30.78,30.69,30.78,25000.0,30.69,30.78,30.69,30.78,25000.0
2021-02-10 12:50:00,30.77,30.8,30.75,30.76,97700.0,30.77,30.8,30.75,30.76,97700.0
2021-02-10 13:00:00,30.79,30.82,30.75,30.8,61000.0,30.79,30.82,30.75,30.8,61000.0
2021-02-10 13:10:00,30.78,30.79,30.74,30.75,45100.0,30.78,30.79,30.74,30.75,45100.0
2021-02-10 13:20:00,30.76,30.79,30.76,30.77,35000.0,30.76,30.79,30.76,30.77,35000.0
2021-02-10 13:30:00,30.79,30.83,30.79,30.81,40000.0,30.79,30.83,30.79,30.81,40000.0
2021-02-10 13:40:00,30.8,30.8,30.78,30.78,10000.0,30.8,30.8,30.78,30.78,10000.0
2021-02-10 13:50:00,30.77,30.77,30.75,30.75,15000.0,30.77,30.77,30.75,30.75,15000.0
2021-02-10 14:00:00,30.78,30.78,30.75,30.75,30000.0,30.78,30.78,30.75,30.75,30000.0
2021-02-10 14:10:00,30.76,30.76,30.76,30.76,5000.0,30.76,30.76,30.76,30.76,5000.0
2021-02-10 14:20:00,30.78,30.82,30.77,30.8,65900.0,30.78,30.82,30.77,30.8,65900.0
2021-02-10 14:30:00,30.82,30.83,30.77,30.8,113650.0,30.82,30.83,30.77,30.8,113650.0
2021-02-10 14:40:00,30.87,30.87,30.83,30.83,81700.0,30.87,30.87,30.83,30.83,81700.0
2021-02-10 14:50:00,30.83,30.84,30.81,30.82,51150.0,30.83,30.84,30.81,30.82,51150.0
2021-02-10 15:00:00,30.82,30.83,30.81,30.83,55000.0,30.82,30.83,30.81,30.83,55000.0
2021-02-10 15:10:00,30.82,30.82,30.8,30.8,54500.0,30.82,30.82,30.8,30.8,54500.0
2021-02-10 15:20:00,30.8,30.81,30.76,30.78,50000.0,30.8,30.81,30.76,30.78,50000.0
2021-02-10 15:30:00,30.8,30.8,30.73,30.73,147500.0,30.8,30.8,30.73,30.73,147500.0
2021-02-10 15:40:00,30.75,30.75,30.69,30.74,202650.0,30.75,30.75,30.69,30.74,202650.0
2021-02-10 15:50:00,30.74,30.9,30.72,30.87,952050.0,30.74,30.9,30.72,30.87,952050.0
2021-02-11 09:30:00,30.87,30.88,30.71,30.71,144100.0,30.87,30.88,30.71,30.71,144100.0
2021-02-11 09:40:00,30.81,30.81,30.65,30.76,87950.0,30.81,30.81,30.65,30.76,87950.0
2021-02-11 09:50:00,30.72,30.72,30.64,30.67,50000.0,30.72,30.72,30.64,30.67,50000.0
2021-02-11 10:00:00,30.7,30.72,30.68,30.72,70550.0,30.7,30.72,30.68,30.72,70550.0
2021-02-11 10:10:00,30.68,30.69,30.68,30.69,30750.0,30.68,30.69,30.68,30.69,30750.0
2021-02-11 10:20:00,30.69,30.74,30.68,30.7,95000.0,30.69,30.74,30.68,30.7,95000.0
2021-02-11 10:30:00,30.7,30.72,30.67,30.7,65000.0,30.7,30.72,30.67,30.7,65000.0
2021-02-11 10:40:00,30.67,30.78,30.67,30.78,55000.0,30.67,30.78,30.67,30.78,55000.0
2021-02-11 10:50:00,30.76,30.8,30.72,30.76,85750.0,30.76,30.8,30.72,30.76,85750.0
2021-02-11 11:00:00,30.74,30.75,30.7,30.7,130000.0,30.74,30.75,30.7,30.7,130000.0
2021-02-11 11:10:00,30.71,30.71,30.71,30.71,5000.0,30.71,30.71,30.71,30.71,5000.0
2021-02-11 11:20:00,30.72,30.78,30.72,30.74,35100.0,30.72,30.78,30.72,30.74,35100.0
2021-02-11 11:30:00,30.77,30.8,30.77,30.8,31500.0,30.77,30.8,30.77,30.8,31500.0
2021-02-11 11:40:00,30.81,30.81,30.77,30.77,20000.0,30.81,30.81,30.77,30.77,20000.0
2021-02-11 11:50:00,30.79,30.86,30.79,30.81,60150.0,30.79,30.86,30.79,30.81,60150.0
2021-02-11 12:00:00,30.82,30.82,30.74,30.74,25000.0,30.82,30.82,30.74,30.74,25000.0
2021-02-11 12:10:00,30.79,30.79,30.74,30.74,30000.0,30.79,30.79,30.74,30.74,30000.0
2021-02-11 12:20:00,30.72,30.8,30.72,30.75,80000.0,30.72,30.8,30.72,30.75,80000.0
2021-02-11 12:30:00,30.75,30.77,30.74,30.77,54950.0,30.75,30.77,30.74,30.77,54950.0
2021-02-11 12:40:00,30.74,30.81,30.67,30.8,109950.0,30.74,30.81,30.67,30.8,109950.0
2021-02-11 12:50:00,30.79,30.85,30.76,30.85,45000.0,30.79,30.85,30.76,30.85,45000.0
2021-02-11 13:00:00,30.8,30.8,30.8,30.8,5000.0,30.8,30.8,30.8,30.8,5000.0
2021-02-11 13:10:00,30.8,30.81,30.8,30.81,25000.0,30.8,30.81,30.8,30.81,25000.0
2021-02-11 13:20:00,30.83,30.86,30.79,30.79,126400.0,30.83,30.86,30.79,30.79,126400.0
2021-02-11 13:30:00,30.83,30.96,30.83,30.96,150050.0,30.83,30.96,30.83,30.96,150050.0
2021-02-11 13:40:00,30.97,30.97,30.94,30.96,60000.0,30.97,30.97,30.94,30.96,60000.0
2021-02-11 13:50:00,30.96,30.97,30.96,30.97,20000.0,30.96,30.97,30.96,30.97,20000.0
2021-02-11 14:00:00,30.96,30.96,30.92,30.93,51700.0,30.96,30.96,30.92,30.93,51700.0
2021-02-11 14:10:00,30.9,30.9,30.81,30.81,50150.0,30.9,30.9,30.81,30.81,50150.0
2021-02-11 14:20:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2021-02-11 14:30:00,30.88,30.88,30.76,30.76,52000.0,30.88,30.88,30.76,30.76,52000.0
2021-02-11 14:40:00,30.8,30.88,30.8,30.86,45950.0,30.8,30.88,30.8,30.86,45950.0
2021-02-11 14:50:00,30.84,30.84,30.82,30.84,50000.0,30.84,30.84,30.82,30.84,50000.0
2021-02-11 15:00:00,30.79,30.79,30.77,30.79,20000.0,30.79,30.79,30.77,30.79,20000.0
2021-02-11 15:10:00,30.82,30.83,30.79,30.79,65000.0,30.82,30.83,30.79,30.79,65000.0
2021-02-11 15:20:00,30.82,30.86,30.81,30.81,40000.0,30.82,30.86,30.81,30.81,40000.0
2021-02-11 15:30:00,30.81,30.84,30.81,30.82,50000.0,30.81,30.84,30.81,30.82,50000.0
2021-02-11 15:40:00,30.82,30.85,30.79,30.81,80000.0,30.82,30.85,30.79,30.81,80000.0
2021-02-11 15:50:00,30.81,30.88,30.78,30.86,453350.0,30.81,30.88,30.78,30.86,453350.0
2021-02-12 09:30:00,30.8,30.8,30.7,30.7,117600.0,30.8,30.8,30.7,30.7,117600.0
2021-02-12 09:40:00,30.63,30.77,30.63,30.68,37500.0,30.63,30.77,30.63,30.68,37500.0
2021-02-12 09:50:00,30.76,30.77,30.7,30.77,26050.0,30.76,30.77,30.7,30.77,26050.0
2021-02-12 10:00:00,30.76,30.76,30.72,30.73,25000.0,30.76,30.76,30.72,30.73,25000.0
2021-02-12 10:10:00,30.78,30.85,30.78,30.85,38050.0,30.78,30.85,30.78,30.85,38050.0
2021-02-12 10:20:00,30.76,30.8,30.76,30.77,35750.0,30.76,30.8,30.76,30.77,35750.0
2021-02-12 10:30:00,30.8,30.87,30.77,30.87,44650.0,30.8,30.87,30.77,30.87,44650.0
2021-02-12 10:40:00,30.81,30.84,30.74,30.77,70000.0,30.81,30.84,30.74,30.77,70000.0
2021-02-12 10:50:00,30.74,30.78,30.74,30.78,10000.0,30.74,30.78,30.74,30.78,10000.0
2021-02-12 11:00:00,30.82,30.82,30.72,30.72,27400.0,30.82,30.82,30.72,30.72,27400.0
2021-02-12 11:10:00,30.75,30.75,30.75,30.75,5000.0,30.75,30.75,30.75,30.75,5000.0
2021-02-12 11:20:00,30.74,30.74,30.74,30.74,10000.0,30.74,30.74,30.74,30.74,10000.0
2021-02-12 11:30:00,30.75,30.75,30.68,30.68,45000.0,30.75,30.75,30.68,30.68,45000.0
2021-02-12 11:40:00,30.66,30.66,30.66,30.66,45000.0,30.66,30.66,30.66,30.66,45000.0
2021-02-12 11:50:00,30.65,30.65,30.65,30.65,5000.0,30.65,30.65,30.65,30.65,5000.0
2021-02-12 12:00:00,30.7,30.7,30.68,30.68,14800.0,30.7,30.7,30.68,30.68,14800.0
2021-02-12 12:10:00,30.62,30.62,30.58,30.6,54250.0,30.62,30.62,30.58,30.6,54250.0
2021-02-12 12:20:00,30.57,30.58,30.55,30.57,47550.0,30.57,30.58,30.55,30.57,47550.0
2021-02-12 12:30:00,30.56,30.63,30.55,30.6,45000.0,30.56,30.63,30.55,30.6,45000.0
2021-02-12 12:40:00,30.61,30.62,30.61,30.62,20000.0,30.61,30.62,30.61,30.62,20000.0
2021-02-12 12:50:00,30.63,30.63,30.56,30.56,107400.0,30.63,30.63,30.56,30.56,107400.0
2021-02-12 13:00:00,30.58,30.58,30.53,30.55,45050.0,30.58,30.58,30.53,30.55,45050.0
2021-02-12 13:10:00,30.51,30.56,30.51,30.55,45000.0,30.51,30.56,30.51,30.55,45000.0
2021-02-12 13:20:00,30.57,30.57,30.54,30.56,20000.0,30.57,30.57,30.54,30.56,20000.0
2021-02-12 13:30:00,30.54,30.56,30.54,30.55,31650.0,30.54,30.56,30.54,30.55,31650.0
2021-02-12 13:40:00,30.54,30.55,30.51,30.55,44450.0,30.54,30.55,30.51,30.55,44450.0
2021-02-12 13:50:00,30.51,30.52,30.5,30.5,78050.0,30.51,30.52,30.5,30.5,78050.0
2021-02-12 14:00:00,30.52,30.52,30.44,30.5,113750.0,30.52,30.52,30.44,30.5,113750.0
2021-02-12 14:10:00,30.47,30.5,30.47,30.5,39400.0,30.47,30.5,30.47,30.5,39400.0
2021-02-12 14:20:00,30.51,30.53,30.49,30.52,113150.0,30.51,30.53,30.49,30.52,113150.0
2021-02-12 14:30:00,30.52,30.53,30.49,30.49,62500.0,30.52,30.53,30.49,30.49,62500.0
2021-02-12 14:40:00,30.5,30.53,30.49,30.53,40000.0,30.5,30.53,30.49,30.53,40000.0
2021-02-12 14:50:00,30.53,30.54,30.51,30.53,65300.0,30.53,30.54,30.51,30.53,65300.0
2021-02-12 15:00:00,30.52,30.52,30.48,30.49,97800.0,30.52,30.52,30.48,30.49,97800.0
2021-02-12 15:10:00,30.52,30.52,30.46,30.46,50550.0,30.52,30.52,30.46,30.46,50550.0
2021-02-12 15:20:00,30.45,30.47,30.44,30.47,117050.0,30.45,30.47,30.44,30.47,117050.0
2021-02-12 15:30:00,30.48,30.57,30.47,30.56,85000.0,30.48,30.57,30.47,30.56,85000.0
2021-02-12 15:40:00,30.53,30.55,30.51,30.55,40000.0,30.53,30.55,30.51,30.55,40000.0
2021-02-12 15:50:00,30.56,30.58,30.51,30.58,488400.0,30.56,30.58,30.51,30.58,488400.0
2021-02-16 09:30:00,30.62,30.62,30.29,30.34,362600.0,30.62,30.62,30.29,30.34,362600.0
2021-02-16 09:40:00,30.34,30.34,30.24,30.28,184000.0,30.34,30.34,30.24,30.28,184000.0
2021-02-16 09:50:00,30.33,30.37,30.26,30.26,185000.0,30.33,30.37,30.26,30.26,185000.0
2021-02-16 10:00:00,30.24,30.33,30.22,30.28,291150.0,30.24,30.33,30.22,30.28,291150.0
2021-02-16 10:10:00,30.3,30.3,30.2,30.29,239350.0,30.3,30.3,30.2,30.29,239350.0
2021-02-16 10:20:00,30.27,30.28,30.16,30.23,266350.0,30.27,30.28,30.16,30.23,266350.0
2021-02-16 10:30:00,30.27,30.29,30.23,30.23,70000.0,30.27,30.29,30.23,30.23,70000.0
2021-02-16 10:40:00,30.26,30.26,30.1,30.11,105200.0,30.26,30.26,30.1,30.11,105200.0
2021-02-16 10:50:00,30.09,30.12,30.06,30.11,82700.0,30.09,30.12,30.06,30.11,82700.0
2021-02-16 11:00:00,30.05,30.07,29.97,29.97,109600.0,30.05,30.07,29.97,29.97,109600.0
2021-02-16 11:10:00,29.99,30.05,29.96,29.99,170700.0,29.99,30.05,29.96,29.99,170700.0
2021-02-16 11:20:00,30.03,30.03,29.93,29.97,135400.0,30.03,30.03,29.93,29.97,135400.0
2021-02-16 11:30:00,29.93,30.02,29.87,30.02,135000.0,29.93,30.02,29.87,30.02,135000.0
2021-02-16 11:40:00,30.02,30.02,29.89,29.89,90950.0,30.02,30.02,29.89,29.89,90950.0
2021-02-16 11:50:00,29.87,29.88,29.82,29.88,120550.0,29.87,29.88,29.82,29.88,120550.0
2021-02-16 12:00:00,29.86,29.88,29.72,29.72,298000.0,29.86,29.88,29.72,29.72,298000.0
2021-02-16 12:10:00,29.71,29.86,29.71,29.81,121150.0,29.71,29.86,29.71,29.81,121150.0
2021-02-16 12:20:00,29.77,29.82,29.77,29.82,75000.0,29.77,29.82,29.77,29.82,75000.0
2021-02-16 12:30:00,29.8,29.84,29.8,29.81,109050.0,29.8,29.84,29.8,29.81,109050.0
2021-02-16 12:40:00,29.8,29.82,29.8,29.82,61500.0,29.8,29.82,29.8,29.82,61500.0
2021-02-16 12:50:00,29.83,29.83,29.78,29.81,90000.0,29.83,29.83,29.78,29.81,90000.0
2021-02-16 13:00:00,29.79,29.83,29.78,29.82,38550.0,29.79,29.83,29.78,29.82,38550.0
2021-02-16 13:10:00,29.81,29.84,29.76,29.77,85000.0,29.81,29.84,29.76,29.77,85000.0
2021-02-16 13:20:00,29.77,29.83,29.77,29.82,105050.0,29.77,29.83,29.77,29.82,105050.0
2021-02-16 13:30:00,29.81,29.86,29.81,29.84,97400.0,29.81,29.86,29.81,29.84,97400.0
2021-02-16 13:40:00,29.82,29.82,29.77,29.79,128300.0,29.82,29.82,29.77,29.79,128300.0
2021-02-16 13:50:00,29.74,29.74,29.71,29.72,79900.0,29.74,29.74,29.71,29.72,79900.0
2021-02-16 14:00:00,29.7,29.77,29.7,29.77,154800.0,29.7,29.77,29.7,29.77,154800.0
2021-02-16 14:10:00,29.78,29.81,29.78,29.79,50000.0,29.78,29.81,29.78,29.79,50000.0
2021-02-16 14:20:00,29.78,29.79,29.78,29.78,50000.0,29.78,29.79,29.78,29.78,50000.0
2021-02-16 14:30:00,29.76,29.76,29.73,29.75,60900.0,29.76,29.76,29.73,29.75,60900.0
2021-02-16 14:40:00,29.74,29.78,29.74,29.77,60650.0,29.74,29.78,29.74,29.77,60650.0
2021-02-16 14:50:00,29.77,29.77,29.71,29.75,99000.0,29.77,29.77,29.71,29.75,99000.0
2021-02-16 15:00:00,29.74,29.76,29.72,29.73,115200.0,29.74,29.76,29.72,29.73,115200.0
2021-02-16 15:10:00,29.75,29.75,29.7,29.7,180300.0,29.75,29.75,29.7,29.7,180300.0
2021-02-16 15:20:00,29.7,29.7,29.62,29.62,315400.0,29.7,29.7,29.62,29.62,315400.0
2021-02-16 15:30:00,29.62,29.66,29.6,29.61,316100.0,29.62,29.66,29.6,29.61,316100.0
2021-02-16 15:40:00,29.6,29.66,29.57,29.58,391950.0,29.6,29.66,29.57,29.58,391950.0
2021-02-16 15:50:00,29.56,29.69,29.53,29.68,1075400.0,29.56,29.69,29.53,29.68,1075400.0
2021-02-17 09:30:00,29.53,29.55,29.0,29.13,783750.0,29.53,29.55,29.0,29.13,783750.0
2021-02-17 09:40:00,29.17,29.24,29.08,29.08,160950.0,29.17,29.24,29.08,29.08,160950.0
2021-02-17 09:50:00,29.15,29.24,29.14,29.2,191950.0,29.15,29.24,29.14,29.2,191950.0
2021-02-17 10:00:00,29.22,29.34,29.2,29.34,65550.0,29.22,29.34,29.2,29.34,65550.0
2021-02-17 10:10:00,29.36,29.36,29.16,29.17,168350.0,29.36,29.36,29.16,29.17,168350.0
2021-02-17 10:20:00,29.16,29.16,29.06,29.11,238400.0,29.16,29.16,29.06,29.11,238400.0
2021-02-17 10:30:00,29.13,29.16,29.06,29.13,152550.0,29.13,29.16,29.06,29.13,152550.0
2021-02-17 10:40:00,29.15,29.22,29.15,29.22,110250.0,29.15,29.22,29.15,29.22,110250.0
2021-02-17 10:50:00,29.27,29.27,29.19,29.27,59950.0,29.27,29.27,29.19,29.27,59950.0
2021-02-17 11:00:00,29.24,29.24,29.12,29.12,61500.0,29.24,29.24,29.12,29.12,61500.0
2021-02-17 11:10:00,29.11,29.11,29.03,29.04,106900.0,29.11,29.11,29.03,29.04,106900.0
2021-02-17 11:20:00,29.01,29.03,28.86,28.98,228300.0,29.01,29.03,28.86,28.98,228300.0
2021-02-17 11:30:00,28.98,28.98,28.88,28.89,162750.0,28.98,28.98,28.88,28.89,162750.0
2021-02-17 11:40:00,28.9,28.98,28.86,28.98,202400.0,28.9,28.98,28.86,28.98,202400.0
2021-02-17 11:50:00,28.98,29.0,28.94,28.97,80250.0,28.98,29.0,28.94,28.97,80250.0
2021-02-17 12:00:00,28.97,28.99,28.93,28.97,155550.0,28.97,28.99,28.93,28.97,155550.0
2021-02-17 12:10:00,28.99,28.99,28.93,28.93,80300.0,28.99,28.99,28.93,28.93,80300.0
2021-02-17 12:20:00,28.93,29.02,28.92,29.02,87150.0,28.93,29.02,28.92,29.02,87150.0
2021-02-17 12:30:00,29.04,29.06,29.0,29.04,97000.0,29.04,29.06,29.0,29.04,97000.0
2021-02-17 12:40:00,29.05,29.05,28.93,28.99,95300.0,29.05,29.05,28.93,28.99,95300.0
2021-02-17 12:50:00,28.98,29.0,28.93,28.94,102550.0,28.98,29.0,28.93,28.94,102550.0
2021-02-17 13:00:00,28.95,28.97,28.92,28.96,50000.0,28.95,28.97,28.92,28.96,50000.0
2021-02-17 13:10:00,28.99,29.01,28.96,28.98,85000.0,28.99,29.01,28.96,28.98,85000.0
2021-02-17 13:20:00,28.95,29.01,28.9,29.01,158000.0,28.95,29.01,28.9,29.01,158000.0
2021-02-17 13:30:00,29.01,29.01,28.99,29.01,35000.0,29.01,29.01,28.99,29.01,35000.0
2021-02-17 13:40:00,29.03,29.05,29.01,29.05,84200.0,29.03,29.05,29.01,29.05,84200.0
2021-02-17 13:50:00,29.05,29.11,29.03,29.11,92150.0,29.05,29.11,29.03,29.11,92150.0
2021-02-17 14:00:00,29.06,29.1,29.06,29.08,30000.0,29.06,29.1,29.06,29.08,30000.0
2021-02-17 14:10:00,29.08,29.11,29.04,29.04,45000.0,29.08,29.11,29.04,29.04,45000.0
2021-02-17 14:20:00,29.09,29.09,29.03,29.03,16350.0,29.09,29.09,29.03,29.03,16350.0
2021-02-17 14:30:00,29.04,29.06,29.02,29.06,45000.0,29.04,29.06,29.02,29.06,45000.0
2021-02-17 14:40:00,29.04,29.05,29.03,29.03,94650.0,29.04,29.05,29.03,29.03,94650.0
2021-02-17 14:50:00,29.03,29.1,29.0,29.06,107100.0,29.03,29.1,29.0,29.06,107100.0
2021-02-17 15:00:00,29.08,29.12,29.06,29.12,35000.0,29.08,29.12,29.06,29.12,35000.0
2021-02-17 15:10:00,29.12,29.2,29.11,29.11,260250.0,29.12,29.2,29.11,29.11,260250.0
2021-02-17 15:20:00,29.12,29.14,29.09,29.11,90350.0,29.12,29.14,29.09,29.11,90350.0
2021-02-17 15:30:00,29.1,29.12,29.07,29.11,121050.0,29.1,29.12,29.07,29.11,121050.0
2021-02-17 15:40:00,29.11,29.18,29.11,29.18,135550.0,29.11,29.18,29.11,29.18,135550.0
2021-02-17 15:50:00,29.2,29.22,29.17,29.2,376850.0,29.2,29.22,29.17,29.2,376850.0
2021-02-18 09:30:00,28.96,29.0,28.91,29.0,170250.0,28.96,29.0,28.91,29.0,170250.0
2021-02-18 09:40:00,28.95,29.04,28.9,29.01,121700.0,28.95,29.04,28.9,29.01,121700.0
2021-02-18 09:50:00,29.0,29.05,28.94,28.94,95250.0,29.0,29.05,28.94,28.94,95250.0
2021-02-18 10:00:00,28.99,29.02,28.92,28.94,78150.0,28.99,29.02,28.92,28.94,78150.0
2021-02-18 10:10:00,28.94,29.03,28.94,29.0,125000.0,28.94,29.03,28.94,29.0,125000.0
2021-02-18 10:20:00,28.98,28.99,28.93,28.99,67500.0,28.98,28.99,28.93,28.99,67500.0
2021-02-18 10:30:00,28.96,28.98,28.9,28.91,110450.0,28.96,28.98,28.9,28.91,110450.0
2021-02-18 10:40:00,28.9,28.95,28.88,28.95,91050.0,28.9,28.95,28.88,28.95,91050.0
2021-02-18 10:50:00,28.98,29.02,28.97,29.0,65000.0,28.98,29.02,28.97,29.0,65000.0
2021-02-18 11:00:00,28.98,29.04,28.98,29.01,25000.0,28.98,29.04,28.98,29.01,25000.0
2021-02-18 11:10:00,29.04,29.13,29.02,29.1,73250.0,29.04,29.13,29.02,29.1,73250.0
2021-02-18 11:20:00,29.09,29.1,29.06,29.06,35000.0,29.09,29.1,29.06,29.06,35000.0
2021-02-18 11:30:00,29.06,29.08,29.06,29.07,45000.0,29.06,29.08,29.06,29.07,45000.0
2021-02-18 11:40:00,29.05,29.06,29.01,29.01,65550.0,29.05,29.06,29.01,29.01,65550.0
2021-02-18 11:50:00,29.05,29.08,29.05,29.06,55000.0,29.05,29.08,29.05,29.06,55000.0
2021-02-18 12:00:00,29.06,29.08,28.99,29.03,92200.0,29.06,29.08,28.99,29.03,92200.0
2021-02-18 12:10:00,29.05,29.05,29.04,29.04,25000.0,29.05,29.05,29.04,29.04,25000.0
2021-02-18 12:20:00,29.06,29.06,29.04,29.04,20000.0,29.06,29.06,29.04,29.04,20000.0
2021-02-18 12:30:00,29.04,29.07,29.04,29.07,44050.0,29.04,29.07,29.04,29.07,44050.0
2021-02-18 12:40:00,29.06,29.08,28.99,28.99,63250.0,29.06,29.08,28.99,28.99,63250.0
2021-02-18 12:50:00,28.98,28.98,28.98,28.98,7500.0,28.98,28.98,28.98,28.98,7500.0
2021-02-18 13:00:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2021-02-18 13:10:00,28.98,28.99,28.98,28.99,10000.0,28.98,28.99,28.98,28.99,10000.0
2021-02-18 13:20:00,28.97,29.05,28.97,29.05,91650.0,28.97,29.05,28.97,29.05,91650.0
2021-02-18 13:30:00,29.08,29.09,29.05,29.06,51000.0,29.08,29.09,29.05,29.06,51000.0
2021-02-18 13:40:00,29.02,29.05,29.02,29.05,45000.0,29.02,29.05,29.02,29.05,45000.0
2021-02-18 13:50:00,29.08,29.15,29.08,29.14,35000.0,29.08,29.15,29.08,29.14,35000.0
2021-02-18 14:00:00,29.16,29.24,29.15,29.2,110350.0,29.16,29.24,29.15,29.2,110350.0
2021-02-18 14:10:00,29.19,29.3,29.19,29.3,129200.0,29.19,29.3,29.19,29.3,129200.0
2021-02-18 14:20:00,29.29,29.29,29.24,29.24,25200.0,29.29,29.29,29.24,29.24,25200.0
2021-02-18 14:30:00,29.26,29.27,29.26,29.26,37500.0,29.26,29.27,29.26,29.26,37500.0
2021-02-18 14:40:00,29.25,29.25,29.2,29.2,206350.0,29.25,29.25,29.2,29.2,206350.0
2021-02-18 14:50:00,29.19,29.23,29.14,29.22,125000.0,29.19,29.23,29.14,29.22,125000.0
2021-02-18 15:00:00,29.21,29.26,29.21,29.26,35300.0,29.21,29.26,29.21,29.26,35300.0
2021-02-18 15:10:00,29.27,29.32,29.25,29.27,140000.0,29.27,29.32,29.25,29.27,140000.0
2021-02-18 15:20:00,29.28,29.31,29.24,29.24,91550.0,29.28,29.31,29.24,29.24,91550.0
2021-02-18 15:30:00,29.24,29.32,29.24,29.28,70000.0,29.24,29.32,29.24,29.28,70000.0
2021-02-18 15:40:00,29.25,29.29,29.23,29.24,127600.0,29.25,29.29,29.23,29.24,127600.0
2021-02-18 15:50:00,29.21,29.21,29.1,29.13,469750.0,29.21,29.21,29.1,29.13,469750.0
2021-02-19 09:30:00,29.37,29.4,29.14,29.22,442350.0,29.37,29.4,29.14,29.22,442350.0
2021-02-19 09:40:00,29.22,29.37,29.17,29.32,235050.0,29.22,29.37,29.17,29.32,235050.0
2021-02-19 09:50:00,29.36,29.39,29.29,29.29,93200.0,29.36,29.39,29.29,29.29,93200.0
2021-02-19 10:00:00,29.29,29.36,29.28,29.36,166800.0,29.29,29.36,29.28,29.36,166800.0
2021-02-19 10:10:00,29.35,29.37,29.34,29.35,160000.0,29.35,29.37,29.34,29.35,160000.0
2021-02-19 10:20:00,29.35,29.39,29.35,29.36,222650.0,29.35,29.39,29.35,29.36,222650.0
2021-02-19 10:30:00,29.37,29.39,29.35,29.39,66050.0,29.37,29.39,29.35,29.39,66050.0
2021-02-19 10:40:00,29.4,29.48,29.4,29.48,152500.0,29.4,29.48,29.4,29.48,152500.0
2021-02-19 10:50:00,29.49,29.54,29.46,29.48,158350.0,29.49,29.54,29.46,29.48,158350.0
2021-02-19 11:00:00,29.51,29.55,29.5,29.55,186450.0,29.51,29.55,29.5,29.55,186450.0
2021-02-19 11:10:00,29.55,29.55,29.46,29.5,170400.0,29.55,29.55,29.46,29.5,170400.0
2021-02-19 11:20:00,29.52,29.59,29.52,29.56,117500.0,29.52,29.59,29.52,29.56,117500.0
2021-02-19 11:30:00,29.58,29.65,29.56,29.58,251950.0,29.58,29.65,29.56,29.58,251950.0
2021-02-19 11:40:00,29.62,29.65,29.62,29.64,60000.0,29.62,29.65,29.62,29.64,60000.0
2021-02-19 11:50:00,29.65,29.68,29.63,29.63,72500.0,29.65,29.68,29.63,29.63,72500.0
2021-02-19 12:00:00,29.59,29.6,29.53,29.56,75600.0,29.59,29.6,29.53,29.56,75600.0
2021-02-19 12:10:00,29.58,29.66,29.58,29.61,95050.0,29.58,29.66,29.58,29.61,95050.0
2021-02-19 12:20:00,29.58,29.58,29.5,29.52,22500.0,29.58,29.58,29.5,29.52,22500.0
2021-02-19 12:30:00,29.54,29.54,29.47,29.5,70000.0,29.54,29.54,29.47,29.5,70000.0
2021-02-19 12:40:00,29.46,29.48,29.46,29.48,22500.0,29.46,29.48,29.46,29.48,22500.0
2021-02-19 12:50:00,29.46,29.49,29.44,29.47,129750.0,29.46,29.49,29.44,29.47,129750.0
2021-02-19 13:00:00,29.48,29.48,29.36,29.36,175050.0,29.48,29.48,29.36,29.36,175050.0
2021-02-19 13:10:00,29.38,29.45,29.38,29.43,46950.0,29.38,29.45,29.38,29.43,46950.0
2021-02-19 13:20:00,29.45,29.45,29.4,29.4,30000.0,29.45,29.45,29.4,29.4,30000.0
2021-02-19 13:30:00,29.44,29.46,29.39,29.46,50000.0,29.44,29.46,29.39,29.46,50000.0
2021-02-19 13:40:00,29.46,29.5,29.46,29.49,15000.0,29.46,29.5,29.46,29.49,15000.0
2021-02-19 13:50:00,29.47,29.49,29.46,29.49,45000.0,29.47,29.49,29.46,29.49,45000.0
2021-02-19 14:00:00,29.49,29.5,29.47,29.47,40000.0,29.49,29.5,29.47,29.47,40000.0
2021-02-19 14:10:00,29.47,29.6,29.46,29.55,161400.0,29.47,29.6,29.46,29.55,161400.0
2021-02-19 14:20:00,29.52,29.52,29.48,29.49,275750.0,29.52,29.52,29.48,29.49,275750.0
2021-02-19 14:30:00,29.51,29.55,29.49,29.51,110300.0,29.51,29.55,29.49,29.51,110300.0
2021-02-19 14:40:00,29.51,29.51,29.48,29.5,70200.0,29.51,29.51,29.48,29.5,70200.0
2021-02-19 14:50:00,29.48,29.48,29.44,29.46,80200.0,29.48,29.48,29.44,29.46,80200.0
2021-02-19 15:00:00,29.49,29.5,29.41,29.41,80000.0,29.49,29.5,29.41,29.41,80000.0
2021-02-19 15:10:00,29.43,29.47,29.42,29.45,93750.0,29.43,29.47,29.42,29.45,93750.0
2021-02-19 15:20:00,29.43,29.47,29.42,29.47,158100.0,29.43,29.47,29.42,29.47,158100.0
2021-02-19 15:30:00,29.49,29.5,29.44,29.49,197050.0,29.49,29.5,29.44,29.49,197050.0
2021-02-19 15:40:00,29.49,29.51,29.45,29.49,222100.0,29.49,29.51,29.45,29.49,222100.0
2021-02-19 15:50:00,29.49,29.52,29.46,29.48,576150.0,29.49,29.52,29.46,29.48,576150.0
2021-02-22 09:30:00,29.15,29.2,28.94,29.07,435050.0,29.15,29.2,28.94,29.07,435050.0
2021-02-22 09:40:00,29.02,29.09,28.94,29.01,535900.0,29.02,29.09,28.94,29.01,535900.0
2021-02-22 09:50:00,28.94,28.98,28.89,28.9,279500.0,28.94,28.98,28.89,28.9,279500.0
2021-02-22 10:00:00,28.87,28.93,28.8,28.81,140000.0,28.87,28.93,28.8,28.81,140000.0
2021-02-22 10:10:00,28.83,28.89,28.71,28.74,237000.0,28.83,28.89,28.71,28.74,237000.0
2021-02-22 10:20:00,28.75,28.79,28.69,28.79,121600.0,28.75,28.79,28.69,28.79,121600.0
2021-02-22 10:30:00,28.77,28.77,28.62,28.66,305950.0,28.77,28.77,28.62,28.66,305950.0
2021-02-22 10:40:00,28.67,28.85,28.66,28.81,140000.0,28.67,28.85,28.66,28.81,140000.0
2021-02-22 10:50:00,28.79,28.8,28.72,28.75,279250.0,28.79,28.8,28.72,28.75,279250.0
2021-02-22 11:00:00,28.75,28.85,28.73,28.85,205000.0,28.75,28.85,28.73,28.85,205000.0
2021-02-22 11:10:00,28.85,28.98,28.83,28.95,208100.0,28.85,28.98,28.83,28.95,208100.0
2021-02-22 11:20:00,28.95,29.02,28.9,28.9,120000.0,28.95,29.02,28.9,28.9,120000.0
2021-02-22 11:30:00,28.92,28.92,28.87,28.87,100600.0,28.92,28.92,28.87,28.87,100600.0
2021-02-22 11:40:00,28.86,28.89,28.86,28.86,55000.0,28.86,28.89,28.86,28.86,55000.0
2021-02-22 11:50:00,28.86,28.88,28.81,28.83,74950.0,28.86,28.88,28.81,28.83,74950.0
2021-02-22 12:00:00,28.82,28.84,28.8,28.84,80000.0,28.82,28.84,28.8,28.84,80000.0
2021-02-22 12:10:00,28.83,28.92,28.83,28.86,87400.0,28.83,28.92,28.83,28.86,87400.0
2021-02-22 12:20:00,28.89,28.89,28.78,28.79,171200.0,28.89,28.89,28.78,28.79,171200.0
2021-02-22 12:30:00,28.78,28.79,28.76,28.76,74100.0,28.78,28.79,28.76,28.76,74100.0
2021-02-22 12:40:00,28.76,28.91,28.76,28.91,118550.0,28.76,28.91,28.76,28.91,118550.0
2021-02-22 12:50:00,28.95,28.97,28.95,28.96,35600.0,28.95,28.97,28.95,28.96,35600.0
2021-02-22 13:00:00,28.95,28.99,28.94,28.99,65000.0,28.95,28.99,28.94,28.99,65000.0
2021-02-22 13:10:00,28.99,28.99,28.98,28.98,25000.0,28.99,28.99,28.98,28.98,25000.0
2021-02-22 13:20:00,28.98,28.99,28.96,28.96,35000.0,28.98,28.99,28.96,28.96,35000.0
2021-02-22 13:30:00,28.98,28.98,28.93,28.94,70000.0,28.98,28.98,28.93,28.94,70000.0
2021-02-22 13:40:00,28.97,29.03,28.97,29.03,60650.0,28.97,29.03,28.97,29.03,60650.0
2021-02-22 13:50:00,29.07,29.07,29.0,29.04,55000.0,29.07,29.07,29.0,29.04,55000.0
2021-02-22 14:00:00,29.06,29.08,29.01,29.01,61550.0,29.06,29.08,29.01,29.01,61550.0
2021-02-22 14:10:00,28.99,28.99,28.97,28.97,45000.0,28.99,28.99,28.97,28.97,45000.0
2021-02-22 14:20:00,28.95,28.98,28.92,28.98,47150.0,28.95,28.98,28.92,28.98,47150.0
2021-02-22 14:30:00,28.98,28.98,28.95,28.95,34000.0,28.98,28.98,28.95,28.95,34000.0
2021-02-22 14:40:00,28.94,28.94,28.93,28.93,35000.0,28.94,28.94,28.93,28.93,35000.0
2021-02-22 14:50:00,28.91,28.91,28.85,28.85,73300.0,28.91,28.91,28.85,28.85,73300.0
2021-02-22 15:00:00,28.88,28.88,28.82,28.83,135400.0,28.88,28.88,28.82,28.83,135400.0
2021-02-22 15:10:00,28.81,28.81,28.74,28.75,153100.0,28.81,28.81,28.74,28.75,153100.0
2021-02-22 15:20:00,28.78,28.78,28.68,28.68,182400.0,28.78,28.78,28.68,28.68,182400.0
2021-02-22 15:30:00,28.7,28.78,28.69,28.73,122250.0,28.7,28.78,28.69,28.73,122250.0
2021-02-22 15:40:00,28.69,28.72,28.62,28.65,197500.0,28.69,28.72,28.62,28.65,197500.0
2021-02-22 15:50:00,28.61,28.69,28.58,28.64,938350.0,28.61,28.69,28.58,28.64,938350.0
2021-02-23 09:30:00,28.22,28.22,27.67,27.73,792500.0,28.22,28.22,27.67,27.73,792500.0
2021-02-23 09:40:00,27.7,27.73,27.1,27.21,645350.0,27.7,27.73,27.1,27.21,645350.0
2021-02-23 09:50:00,27.1,27.59,27.0,27.59,553250.0,27.1,27.59,27.0,27.59,553250.0
2021-02-23 10:00:00,27.58,27.82,27.5,27.8,228600.0,27.58,27.82,27.5,27.8,228600.0
2021-02-23 10:10:00,27.82,27.91,27.66,27.74,357600.0,27.82,27.91,27.66,27.74,357600.0
2021-02-23 10:20:00,27.72,27.98,27.7,27.98,322800.0,27.72,27.98,27.7,27.98,322800.0
2021-02-23 10:30:00,27.97,28.1,27.88,27.92,348950.0,27.97,28.1,27.88,27.92,348950.0
2021-02-23 10:40:00,27.99,28.15,27.91,28.15,244950.0,27.99,28.15,27.91,28.15,244950.0
2021-02-23 10:50:00,28.15,28.15,27.99,28.08,186000.0,28.15,28.15,27.99,28.08,186000.0
2021-02-23 11:00:00,28.07,28.23,28.05,28.14,231850.0,28.07,28.23,28.05,28.14,231850.0
2021-02-23 11:10:00,28.16,28.19,28.11,28.11,40000.0,28.16,28.19,28.11,28.11,40000.0
2021-02-23 11:20:00,28.08,28.08,27.96,27.99,95250.0,28.08,28.08,27.96,27.99,95250.0
2021-02-23 11:30:00,28.02,28.09,28.0,28.0,91500.0,28.02,28.09,28.0,28.0,91500.0
2021-02-23 11:40:00,27.98,27.98,27.87,27.87,87950.0,27.98,27.98,27.87,27.87,87950.0
2021-02-23 11:50:00,27.91,28.01,27.91,27.98,106050.0,27.91,28.01,27.91,27.98,106050.0
2021-02-23 12:00:00,27.89,28.0,27.86,28.0,106400.0,27.89,28.0,27.86,28.0,106400.0
2021-02-23 12:10:00,27.93,27.97,27.87,27.97,45800.0,27.93,27.97,27.87,27.97,45800.0
2021-02-23 12:20:00,27.96,28.01,27.91,28.01,31150.0,27.96,28.01,27.91,28.01,31150.0
2021-02-23 12:30:00,28.05,28.05,27.84,27.9,95300.0,28.05,28.05,27.84,27.9,95300.0
2021-02-23 12:40:00,27.94,27.94,27.81,27.81,270200.0,27.94,27.94,27.81,27.81,270200.0
2021-02-23 12:50:00,27.79,27.89,27.79,27.84,103000.0,27.79,27.89,27.79,27.84,103000.0
2021-02-23 13:00:00,27.91,28.0,27.89,27.89,45000.0,27.91,28.0,27.89,27.89,45000.0
2021-02-23 13:10:00,27.9,27.99,27.9,27.99,50000.0,27.9,27.99,27.9,27.99,50000.0
2021-02-23 13:20:00,27.96,28.06,27.96,28.06,148950.0,27.96,28.06,27.96,28.06,148950.0
2021-02-23 13:30:00,28.02,28.05,27.98,28.01,82550.0,28.02,28.05,27.98,28.01,82550.0
2021-02-23 13:40:00,28.02,28.02,27.89,27.89,81250.0,28.02,28.02,27.89,27.89,81250.0
2021-02-23 13:50:00,27.95,28.04,27.93,28.04,60050.0,27.95,28.04,27.93,28.04,60050.0
2021-02-23 14:00:00,28.02,28.02,27.97,27.97,109450.0,28.02,28.02,27.97,27.97,109450.0
2021-02-23 14:10:00,27.97,28.0,27.95,27.95,70100.0,27.97,28.0,27.95,27.95,70100.0
2021-02-23 14:20:00,27.96,28.02,27.95,28.02,70000.0,27.96,28.02,27.95,28.02,70000.0
2021-02-23 14:30:00,28.09,28.18,28.02,28.02,174800.0,28.09,28.18,28.02,28.02,174800.0
2021-02-23 14:40:00,28.0,28.06,27.99,28.05,80500.0,28.0,28.06,27.99,28.05,80500.0
2021-02-23 14:50:00,28.05,28.1,28.02,28.1,80700.0,28.05,28.1,28.02,28.1,80700.0
2021-02-23 15:00:00,28.13,28.25,28.13,28.24,145000.0,28.13,28.25,28.13,28.24,145000.0
2021-02-23 15:10:00,28.26,28.33,28.22,28.3,198900.0,28.26,28.33,28.22,28.3,198900.0
2021-02-23 15:20:00,28.31,28.42,28.31,28.39,206050.0,28.31,28.42,28.31,28.39,206050.0
2021-02-23 15:30:00,28.45,28.46,28.38,28.41,245850.0,28.45,28.46,28.38,28.41,245850.0
2021-02-23 15:40:00,28.4,28.43,28.36,28.4,135000.0,28.4,28.43,28.36,28.4,135000.0
2021-02-23 15:50:00,28.38,28.38,28.21,28.3,855600.0,28.38,28.38,28.21,28.3,855600.0
2021-02-24 09:30:00,28.35,28.38,28.13,28.19,284550.0,28.35,28.38,28.13,28.19,284550.0
2021-02-24 09:40:00,28.25,28.25,28.1,28.12,162500.0,28.25,28.25,28.1,28.12,162500.0
2021-02-24 09:50:00,28.21,28.21,28.0,28.01,210200.0,28.21,28.21,28.0,28.01,210200.0
2021-02-24 10:00:00,28.04,28.1,27.98,28.02,155000.0,28.04,28.1,27.98,28.02,155000.0
2021-02-24 10:10:00,28.02,28.07,27.99,28.07,109250.0,28.02,28.07,27.99,28.07,109250.0
2021-02-24 10:20:00,28.06,28.21,28.06,28.2,40000.0,28.06,28.21,28.06,28.2,40000.0
2021-02-24 10:30:00,28.23,28.28,28.2,28.2,112500.0,28.23,28.28,28.2,28.2,112500.0
2021-02-24 10:40:00,28.18,28.25,28.15,28.23,90000.0,28.18,28.25,28.15,28.23,90000.0
2021-02-24 10:50:00,28.25,28.36,28.18,28.36,71250.0,28.25,28.36,28.18,28.36,71250.0
2021-02-24 11:00:00,28.33,28.48,28.33,28.44,92500.0,28.33,28.48,28.33,28.44,92500.0
2021-02-24 11:10:00,28.46,28.55,28.44,28.55,60000.0,28.46,28.55,28.44,28.55,60000.0
2021-02-24 11:20:00,28.54,28.61,28.47,28.61,105200.0,28.54,28.61,28.47,28.61,105200.0
2021-02-24 11:30:00,28.57,28.68,28.54,28.67,330350.0,28.57,28.68,28.54,28.67,330350.0
2021-02-24 11:40:00,28.62,28.65,28.59,28.61,208750.0,28.62,28.65,28.59,28.61,208750.0
2021-02-24 11:50:00,28.62,28.69,28.6,28.67,50000.0,28.62,28.69,28.6,28.67,50000.0
2021-02-24 12:00:00,28.68,28.78,28.68,28.78,100000.0,28.68,28.78,28.68,28.78,100000.0
2021-02-24 12:10:00,28.8,28.85,28.71,28.75,120050.0,28.8,28.85,28.71,28.75,120050.0
2021-02-24 12:20:00,28.77,28.9,28.77,28.87,220000.0,28.77,28.9,28.77,28.87,220000.0
2021-02-24 12:30:00,28.87,28.93,28.84,28.91,181600.0,28.87,28.93,28.84,28.91,181600.0
2021-02-24 12:40:00,28.91,28.92,28.84,28.84,55000.0,28.91,28.92,28.84,28.84,55000.0
2021-02-24 12:50:00,28.85,28.85,28.79,28.82,50000.0,28.85,28.85,28.79,28.82,50000.0
2021-02-24 13:00:00,28.81,28.81,28.74,28.75,75500.0,28.81,28.81,28.74,28.75,75500.0
2021-02-24 13:10:00,28.76,28.79,28.76,28.79,10200.0,28.76,28.79,28.76,28.79,10200.0
2021-02-24 13:20:00,28.72,28.77,28.72,28.77,25000.0,28.72,28.77,28.72,28.77,25000.0
2021-02-24 13:30:00,28.83,28.94,28.83,28.93,138400.0,28.83,28.94,28.83,28.93,138400.0
2021-02-24 13:40:00,28.94,29.0,28.9,28.9,114900.0,28.94,29.0,28.9,28.9,114900.0
2021-02-24 13:50:00,28.92,29.0,28.89,29.0,133900.0,28.92,29.0,28.89,29.0,133900.0
2021-02-24 14:00:00,28.98,29.0,28.88,28.92,113350.0,28.98,29.0,28.88,28.92,113350.0
2021-02-24 14:10:00,28.91,28.95,28.88,28.95,80150.0,28.91,28.95,28.88,28.95,80150.0
2021-02-24 14:20:00,28.97,29.01,28.91,28.96,108650.0,28.97,29.01,28.91,28.96,108650.0
2021-02-24 14:30:00,28.92,28.95,28.91,28.94,45000.0,28.92,28.95,28.91,28.94,45000.0
2021-02-24 14:40:00,28.95,28.99,28.87,28.91,90000.0,28.95,28.99,28.87,28.91,90000.0
2021-02-24 14:50:00,28.88,28.93,28.88,28.93,15000.0,28.88,28.93,28.88,28.93,15000.0
2021-02-24 15:00:00,28.95,28.96,28.93,28.93,30000.0,28.95,28.96,28.93,28.93,30000.0
2021-02-24 15:10:00,28.97,29.0,28.94,28.97,103100.0,28.97,29.0,28.94,28.97,103100.0
2021-02-24 15:20:00,28.96,28.99,28.91,28.95,75300.0,28.96,28.99,28.91,28.95,75300.0
2021-02-24 15:30:00,28.96,29.01,28.95,29.01,90000.0,28.96,29.01,28.95,29.01,90000.0
2021-02-24 15:40:00,28.99,29.0,28.95,28.95,262300.0,28.99,29.0,28.95,28.95,262300.0
2021-02-24 15:50:00,28.95,29.02,28.88,28.98,629400.0,28.95,29.02,28.88,28.98,629400.0
2021-02-25 09:30:00,28.93,28.93,28.86,28.9,228150.0,28.93,28.93,28.86,28.9,228150.0
2021-02-25 09:40:00,28.94,28.96,28.9,28.9,25000.0,28.94,28.96,28.9,28.9,25000.0
2021-02-25 09:50:00,28.91,28.93,28.78,28.85,85000.0,28.91,28.93,28.78,28.85,85000.0
2021-02-25 10:00:00,28.72,28.72,28.65,28.69,55000.0,28.72,28.72,28.65,28.69,55000.0
2021-02-25 10:10:00,28.76,28.76,28.63,28.63,160350.0,28.76,28.76,28.63,28.63,160350.0
2021-02-25 10:20:00,28.63,28.68,28.57,28.62,125250.0,28.63,28.68,28.57,28.62,125250.0
2021-02-25 10:30:00,28.62,28.62,28.53,28.53,37100.0,28.62,28.62,28.53,28.53,37100.0
2021-02-25 10:40:00,28.53,28.57,28.44,28.44,199850.0,28.53,28.57,28.44,28.44,199850.0
2021-02-25 10:50:00,28.4,28.42,28.34,28.38,208250.0,28.4,28.42,28.34,28.38,208250.0
2021-02-25 11:00:00,28.41,28.49,28.37,28.49,82500.0,28.41,28.49,28.37,28.49,82500.0
2021-02-25 11:10:00,28.39,28.46,28.39,28.46,30050.0,28.39,28.46,28.39,28.46,30050.0
2021-02-25 11:20:00,28.46,28.46,28.36,28.37,30000.0,28.46,28.46,28.36,28.37,30000.0
2021-02-25 11:30:00,28.42,28.44,28.35,28.35,60550.0,28.42,28.44,28.35,28.35,60550.0
2021-02-25 11:40:00,28.35,28.35,28.29,28.31,70750.0,28.35,28.35,28.29,28.31,70750.0
2021-02-25 11:50:00,28.32,28.36,28.28,28.31,85400.0,28.32,28.36,28.28,28.31,85400.0
2021-02-25 12:00:00,28.24,28.27,28.2,28.27,130000.0,28.24,28.27,28.2,28.27,130000.0
2021-02-25 12:10:00,28.24,28.33,28.2,28.32,74250.0,28.24,28.33,28.2,28.32,74250.0
2021-02-25 12:20:00,28.32,28.32,28.15,28.2,108900.0,28.32,28.32,28.15,28.2,108900.0
2021-02-25 12:30:00,28.17,28.24,28.12,28.24,80550.0,28.17,28.24,28.12,28.24,80550.0
2021-02-25 12:40:00,28.25,28.25,28.2,28.23,31000.0,28.25,28.25,28.2,28.23,31000.0
2021-02-25 12:50:00,28.19,28.19,28.0,28.03,141550.0,28.19,28.19,28.0,28.03,141550.0
2021-02-25 13:00:00,28.03,28.17,27.91,28.17,269400.0,28.03,28.17,27.91,28.17,269400.0
2021-02-25 13:10:00,28.16,28.26,28.14,28.26,74150.0,28.16,28.26,28.14,28.26,74150.0
2021-02-25 13:20:00,28.3,28.32,28.23,28.27,35000.0,28.3,28.32,28.23,28.27,35000.0
2021-02-25 13:30:00,28.23,28.29,28.2,28.29,65000.0,28.23,28.29,28.2,28.29,65000.0
2021-02-25 13:40:00,28.39,28.4,28.32,28.4,80000.0,28.39,28.4,28.32,28.4,80000.0
2021-02-25 13:50:00,28.39,28.39,28.3,28.37,50000.0,28.39,28.39,28.3,28.37,50000.0
2021-02-25 14:00:00,28.29,28.46,28.29,28.4,130050.0,28.29,28.46,28.29,28.4,130050.0
2021-02-25 14:10:00,28.44,28.5,28.38,28.5,76700.0,28.44,28.5,28.38,28.5,76700.0
2021-02-25 14:20:00,28.46,28.52,28.44,28.52,53150.0,28.46,28.52,28.44,28.52,53150.0
2021-02-25 14:30:00,28.48,28.48,28.44,28.46,104200.0,28.48,28.48,28.44,28.46,104200.0
2021-02-25 14:40:00,28.46,28.46,28.38,28.38,21400.0,28.46,28.46,28.38,28.38,21400.0
2021-02-25 14:50:00,28.38,28.38,28.3,28.36,30000.0,28.38,28.38,28.3,28.36,30000.0
2021-02-25 15:00:00,28.32,28.34,28.16,28.17,100000.0,28.32,28.34,28.16,28.17,100000.0
2021-02-25 15:10:00,28.2,28.25,28.15,28.18,106550.0,28.2,28.25,28.15,28.18,106550.0
2021-02-25 15:20:00,28.18,28.22,28.14,28.16,96000.0,28.18,28.22,28.14,28.16,96000.0
2021-02-25 15:30:00,28.19,28.2,28.0,28.09,323600.0,28.19,28.2,28.0,28.09,323600.0
2021-02-25 15:40:00,28.08,28.23,28.07,28.21,228800.0,28.08,28.23,28.07,28.21,228800.0
2021-02-25 15:50:00,28.22,28.3,28.18,28.28,576900.0,28.22,28.3,28.18,28.28,576900.0
2021-02-26 09:30:00,28.59,28.8,28.56,28.8,358500.0,28.59,28.8,28.56,28.8,358500.0
2021-02-26 09:40:00,28.78,28.79,28.53,28.55,137000.0,28.78,28.79,28.53,28.55,137000.0
2021-02-26 09:50:00,28.52,28.52,28.36,28.38,103400.0,28.52,28.52,28.36,28.38,103400.0
2021-02-26 10:00:00,28.38,28.57,28.36,28.42,120550.0,28.38,28.57,28.36,28.42,120550.0
2021-02-26 10:10:00,28.35,28.45,28.25,28.38,105000.0,28.35,28.45,28.25,28.38,105000.0
2021-02-26 10:20:00,28.42,28.47,28.3,28.34,91250.0,28.42,28.47,28.3,28.34,91250.0
2021-02-26 10:30:00,28.29,28.4,28.24,28.4,140000.0,28.29,28.4,28.24,28.4,140000.0
2021-02-26 10:40:00,28.43,28.63,28.43,28.63,56200.0,28.43,28.63,28.43,28.63,56200.0
2021-02-26 10:50:00,28.62,28.75,28.59,28.75,92100.0,28.62,28.75,28.59,28.75,92100.0
2021-02-26 11:00:00,28.71,28.8,28.67,28.73,110000.0,28.71,28.8,28.67,28.73,110000.0
2021-02-26 11:10:00,28.69,28.77,28.63,28.69,135100.0,28.69,28.77,28.63,28.69,135100.0
2021-02-26 11:20:00,28.7,28.72,28.65,28.71,116500.0,28.7,28.72,28.65,28.71,116500.0
2021-02-26 11:30:00,28.76,28.91,28.76,28.84,73750.0,28.76,28.91,28.76,28.84,73750.0
2021-02-26 11:40:00,28.89,28.9,28.76,28.85,111300.0,28.89,28.9,28.76,28.85,111300.0
2021-02-26 11:50:00,28.85,28.85,28.77,28.84,65000.0,28.85,28.85,28.77,28.84,65000.0
2021-02-26 12:00:00,28.85,29.0,28.85,29.0,159900.0,28.85,29.0,28.85,29.0,159900.0
2021-02-26 12:10:00,29.0,29.07,28.95,28.95,157950.0,29.0,29.07,28.95,28.95,157950.0
2021-02-26 12:20:00,28.98,29.0,28.95,28.98,256050.0,28.98,29.0,28.95,28.98,256050.0
2021-02-26 12:30:00,29.0,29.04,28.98,29.01,102550.0,29.0,29.04,28.98,29.01,102550.0
2021-02-26 12:40:00,29.0,29.07,28.98,29.05,95000.0,29.0,29.07,28.98,29.05,95000.0
2021-02-26 12:50:00,29.04,29.12,29.0,29.0,137200.0,29.04,29.12,29.0,29.0,137200.0
2021-02-26 13:00:00,28.97,28.97,28.92,28.97,166700.0,28.97,28.97,28.92,28.97,166700.0
2021-02-26 13:10:00,28.99,29.04,28.98,29.04,60000.0,28.99,29.04,28.98,29.04,60000.0
2021-02-26 13:20:00,29.06,29.1,29.05,29.05,53500.0,29.06,29.1,29.05,29.05,53500.0
2021-02-26 13:30:00,29.09,29.09,28.93,28.93,132600.0,29.09,29.09,28.93,28.93,132600.0
2021-02-26 13:40:00,28.93,29.0,28.77,28.8,130000.0,28.93,29.0,28.77,28.8,130000.0
2021-02-26 13:50:00,28.79,28.8,28.76,28.79,40000.0,28.79,28.8,28.76,28.79,40000.0
2021-02-26 14:00:00,28.83,28.83,28.74,28.8,137200.0,28.83,28.83,28.74,28.8,137200.0
2021-02-26 14:10:00,28.79,28.94,28.79,28.8,115150.0,28.79,28.94,28.79,28.8,115150.0
2021-02-26 14:20:00,28.78,28.91,28.78,28.91,113650.0,28.78,28.91,28.78,28.91,113650.0
2021-02-26 14:30:00,28.88,28.96,28.87,28.93,95000.0,28.88,28.96,28.87,28.93,95000.0
2021-02-26 14:40:00,28.96,29.02,28.9,29.02,110000.0,28.96,29.02,28.9,29.02,110000.0
2021-02-26 14:50:00,29.0,29.04,28.97,28.99,232200.0,29.0,29.04,28.97,28.99,232200.0
2021-02-26 15:00:00,29.0,29.2,29.0,29.2,345450.0,29.0,29.2,29.0,29.2,345450.0
2021-02-26 15:10:00,29.14,29.17,29.13,29.14,142450.0,29.14,29.17,29.13,29.14,142450.0
2021-02-26 15:20:00,29.16,29.17,29.01,29.02,158050.0,29.16,29.17,29.01,29.02,158050.0
2021-02-26 15:30:00,29.02,29.03,28.96,28.99,240050.0,29.02,29.03,28.96,28.99,240050.0
2021-02-26 15:40:00,28.98,29.2,28.96,29.11,413450.0,28.98,29.2,28.96,29.11,413450.0
2021-02-26 15:50:00,29.11,29.13,28.88,28.96,2676100.0,29.11,29.13,28.88,28.96,2676100.0
2021-03-01 09:30:00,28.9,29.21,28.9,29.12,718850.0,28.9,29.21,28.9,29.12,718850.0
2021-03-01 09:40:00,29.1,29.2,29.03,29.03,87550.0,29.1,29.2,29.03,29.03,87550.0
2021-03-01 09:50:00,29.01,29.1,29.01,29.1,40000.0,29.01,29.1,29.01,29.1,40000.0
2021-03-01 10:00:00,29.13,29.22,29.11,29.17,190800.0,29.13,29.22,29.11,29.17,190800.0
2021-03-01 10:10:00,29.17,29.2,29.07,29.14,137200.0,29.17,29.2,29.07,29.14,137200.0
2021-03-01 10:20:00,29.17,29.17,29.1,29.13,89150.0,29.17,29.17,29.1,29.13,89150.0
2021-03-01 10:30:00,29.1,29.28,29.1,29.27,209550.0,29.1,29.28,29.1,29.27,209550.0
2021-03-01 10:40:00,29.26,29.32,29.21,29.21,206600.0,29.26,29.32,29.21,29.21,206600.0
2021-03-01 10:50:00,29.21,29.4,29.21,29.36,360150.0,29.21,29.4,29.21,29.36,360150.0
2021-03-01 11:00:00,29.36,29.4,29.35,29.4,155600.0,29.36,29.4,29.35,29.4,155600.0
2021-03-01 11:10:00,29.41,29.41,29.35,29.4,95050.0,29.41,29.41,29.35,29.4,95050.0
2021-03-01 11:20:00,29.4,29.42,29.37,29.37,45500.0,29.4,29.42,29.37,29.37,45500.0
2021-03-01 11:30:00,29.39,29.44,29.38,29.42,40500.0,29.39,29.44,29.38,29.42,40500.0
2021-03-01 11:40:00,29.39,29.52,29.39,29.52,76000.0,29.39,29.52,29.39,29.52,76000.0
2021-03-01 11:50:00,29.5,29.66,29.5,29.65,121700.0,29.5,29.66,29.5,29.65,121700.0
2021-03-01 12:00:00,29.64,29.64,29.52,29.53,82050.0,29.64,29.64,29.52,29.53,82050.0
2021-03-01 12:10:00,29.55,29.56,29.37,29.39,110100.0,29.55,29.56,29.37,29.39,110100.0
2021-03-01 12:20:00,29.37,29.54,29.37,29.51,85950.0,29.37,29.54,29.37,29.51,85950.0
2021-03-01 12:30:00,29.5,29.61,29.5,29.61,66500.0,29.5,29.61,29.5,29.61,66500.0
2021-03-01 12:40:00,29.58,29.6,29.58,29.6,39850.0,29.58,29.6,29.58,29.6,39850.0
2021-03-01 12:50:00,29.6,29.6,29.5,29.5,74350.0,29.6,29.6,29.5,29.5,74350.0
2021-03-01 13:00:00,29.54,29.56,29.53,29.53,45000.0,29.54,29.56,29.53,29.53,45000.0
2021-03-01 13:10:00,29.52,29.55,29.52,29.52,50000.0,29.52,29.55,29.52,29.52,50000.0
2021-03-01 13:20:00,29.54,29.55,29.53,29.53,20000.0,29.54,29.55,29.53,29.53,20000.0
2021-03-01 13:30:00,29.57,29.64,29.57,29.64,96050.0,29.57,29.64,29.57,29.64,96050.0
2021-03-01 13:40:00,29.63,29.7,29.63,29.66,98450.0,29.63,29.7,29.63,29.66,98450.0
2021-03-01 13:50:00,29.69,29.71,29.66,29.7,106450.0,29.69,29.71,29.66,29.7,106450.0
2021-03-01 14:00:00,29.72,29.72,29.66,29.66,50000.0,29.72,29.72,29.66,29.66,50000.0
2021-03-01 14:10:00,29.67,29.76,29.67,29.76,55000.0,29.67,29.76,29.67,29.76,55000.0
2021-03-01 14:20:00,29.74,29.74,29.7,29.71,45000.0,29.74,29.74,29.7,29.71,45000.0
2021-03-01 14:30:00,29.64,29.71,29.64,29.71,100200.0,29.64,29.71,29.64,29.71,100200.0
2021-03-01 14:40:00,29.69,29.71,29.67,29.7,35000.0,29.69,29.71,29.67,29.7,35000.0
2021-03-01 14:50:00,29.71,29.71,29.69,29.69,50000.0,29.71,29.71,29.69,29.69,50000.0
2021-03-01 15:00:00,29.7,29.72,29.7,29.7,43000.0,29.7,29.72,29.7,29.7,43000.0
2021-03-01 15:10:00,29.68,29.7,29.68,29.68,40000.0,29.68,29.7,29.68,29.68,40000.0
2021-03-01 15:20:00,29.69,29.69,29.64,29.68,40000.0,29.69,29.69,29.64,29.68,40000.0
2021-03-01 15:30:00,29.68,29.69,29.66,29.69,60100.0,29.68,29.69,29.66,29.69,60100.0
2021-03-01 15:40:00,29.67,29.8,29.67,29.74,424100.0,29.67,29.8,29.67,29.74,424100.0
2021-03-01 15:50:00,29.74,29.77,29.67,29.7,591750.0,29.74,29.77,29.67,29.7,591750.0
2021-03-02 09:30:00,29.87,29.95,29.78,29.84,248650.0,29.87,29.95,29.78,29.84,248650.0
2021-03-02 09:40:00,29.78,29.91,29.76,29.88,54650.0,29.78,29.91,29.76,29.88,54650.0
2021-03-02 09:50:00,29.9,30.07,29.9,30.04,168600.0,29.9,30.07,29.9,30.04,168600.0
2021-03-02 10:00:00,30.06,30.12,30.04,30.09,119550.0,30.06,30.12,30.04,30.09,119550.0
2021-03-02 10:10:00,30.09,30.09,29.84,29.9,175050.0,30.09,30.09,29.84,29.9,175050.0
2021-03-02 10:20:00,29.76,29.76,29.75,29.75,10000.0,29.76,29.76,29.75,29.75,10000.0
2021-03-02 10:30:00,29.73,29.86,29.73,29.77,133550.0,29.73,29.86,29.73,29.77,133550.0
2021-03-02 10:40:00,29.69,29.8,29.67,29.75,124600.0,29.69,29.8,29.67,29.75,124600.0
2021-03-02 10:50:00,29.76,29.79,29.76,29.78,38850.0,29.76,29.79,29.76,29.78,38850.0
2021-03-02 11:00:00,29.74,29.8,29.64,29.8,30000.0,29.74,29.8,29.64,29.8,30000.0
2021-03-02 11:10:00,29.79,29.79,29.65,29.66,117050.0,29.79,29.79,29.65,29.66,117050.0
2021-03-02 11:20:00,29.66,29.71,29.64,29.64,130000.0,29.66,29.71,29.64,29.64,130000.0
2021-03-02 11:30:00,29.64,29.67,29.51,29.53,148250.0,29.64,29.67,29.51,29.53,148250.0
2021-03-02 11:40:00,29.55,29.55,29.45,29.52,131750.0,29.55,29.55,29.45,29.52,131750.0
2021-03-02 11:50:00,29.54,29.54,29.48,29.48,55000.0,29.54,29.54,29.48,29.48,55000.0
2021-03-02 12:00:00,29.48,29.64,29.47,29.64,177400.0,29.48,29.64,29.47,29.64,177400.0
2021-03-02 12:10:00,29.67,29.71,29.67,29.7,115000.0,29.67,29.71,29.67,29.7,115000.0
2021-03-02 12:20:00,29.66,29.7,29.6,29.6,40000.0,29.66,29.7,29.6,29.6,40000.0
2021-03-02 12:30:00,29.62,29.67,29.62,29.67,20000.0,29.62,29.67,29.62,29.67,20000.0
2021-03-02 12:40:00,29.71,29.75,29.71,29.71,45000.0,29.71,29.75,29.71,29.71,45000.0
2021-03-02 12:50:00,29.69,29.69,29.69,29.69,20000.0,29.69,29.69,29.69,29.69,20000.0
2021-03-02 13:00:00,29.64,29.73,29.64,29.66,45000.0,29.64,29.73,29.64,29.66,45000.0
2021-03-02 13:10:00,29.66,29.67,29.59,29.66,109550.0,29.66,29.67,29.59,29.66,109550.0
2021-03-02 13:20:00,29.62,29.77,29.61,29.77,71700.0,29.62,29.77,29.61,29.77,71700.0
2021-03-02 13:30:00,29.67,29.72,29.67,29.7,70000.0,29.67,29.72,29.67,29.7,70000.0
2021-03-02 13:40:00,29.66,29.72,29.66,29.72,25000.0,29.66,29.72,29.66,29.72,25000.0
2021-03-02 13:50:00,29.8,29.8,29.74,29.78,41800.0,29.8,29.8,29.74,29.78,41800.0
2021-03-02 14:00:00,29.76,29.76,29.67,29.67,50000.0,29.76,29.76,29.67,29.67,50000.0
2021-03-02 14:10:00,29.65,29.68,29.56,29.56,67500.0,29.65,29.68,29.56,29.56,67500.0
2021-03-02 14:20:00,29.56,29.62,29.54,29.56,212500.0,29.56,29.62,29.54,29.56,212500.0
2021-03-02 14:30:00,29.59,29.62,29.56,29.62,40000.0,29.59,29.62,29.56,29.62,40000.0
2021-03-02 14:40:00,29.65,29.65,29.6,29.6,10000.0,29.65,29.65,29.6,29.6,10000.0
2021-03-02 14:50:00,29.65,29.66,29.61,29.66,66800.0,29.65,29.66,29.61,29.66,66800.0
2021-03-02 15:00:00,29.67,29.76,29.65,29.71,65000.0,29.67,29.76,29.65,29.71,65000.0
2021-03-02 15:10:00,29.73,29.73,29.62,29.64,70550.0,29.73,29.73,29.62,29.64,70550.0
2021-03-02 15:20:00,29.66,29.66,29.57,29.65,55950.0,29.66,29.66,29.57,29.65,55950.0
2021-03-02 15:30:00,29.63,29.68,29.63,29.63,30000.0,29.63,29.68,29.63,29.63,30000.0
2021-03-02 15:40:00,29.57,29.61,29.54,29.54,114950.0,29.57,29.61,29.54,29.54,114950.0
2021-03-02 15:50:00,29.54,29.6,29.5,29.5,531150.0,29.54,29.6,29.5,29.5,531150.0
2021-03-03 09:30:00,29.34,29.55,29.28,29.3,275750.0,29.34,29.55,29.28,29.3,275750.0
2021-03-03 09:40:00,29.28,29.31,29.04,29.13,149950.0,29.28,29.31,29.04,29.13,149950.0
2021-03-03 09:50:00,29.13,29.15,28.9,28.9,369950.0,29.13,29.15,28.9,28.9,369950.0
2021-03-03 10:00:00,28.91,28.92,28.82,28.88,238700.0,28.91,28.92,28.82,28.88,238700.0
2021-03-03 10:10:00,28.92,28.93,28.74,28.74,111900.0,28.92,28.93,28.74,28.74,111900.0
2021-03-03 10:20:00,28.76,28.82,28.67,28.82,196800.0,28.76,28.82,28.67,28.82,196800.0
2021-03-03 10:30:00,28.78,28.84,28.72,28.8,192850.0,28.78,28.84,28.72,28.8,192850.0
2021-03-03 10:40:00,28.78,28.85,28.73,28.85,69500.0,28.78,28.85,28.73,28.85,69500.0
2021-03-03 10:50:00,28.84,28.91,28.75,28.82,97300.0,28.84,28.91,28.75,28.82,97300.0
2021-03-03 11:00:00,28.85,28.99,28.83,28.98,53300.0,28.85,28.99,28.83,28.98,53300.0
2021-03-03 11:10:00,28.98,28.98,28.92,28.97,44700.0,28.98,28.98,28.92,28.97,44700.0
2021-03-03 11:20:00,29.04,29.04,28.95,28.97,35950.0,29.04,29.04,28.95,28.97,35950.0
2021-03-03 11:30:00,28.97,28.97,28.84,28.84,82500.0,28.97,28.97,28.84,28.84,82500.0
2021-03-03 11:40:00,28.84,28.84,28.78,28.81,40000.0,28.84,28.84,28.78,28.81,40000.0
2021-03-03 11:50:00,28.82,28.87,28.82,28.83,50250.0,28.82,28.87,28.82,28.83,50250.0
2021-03-03 12:00:00,28.75,28.78,28.75,28.78,58000.0,28.75,28.78,28.75,28.78,58000.0
2021-03-03 12:10:00,28.75,28.78,28.71,28.71,40000.0,28.75,28.78,28.71,28.71,40000.0
2021-03-03 12:20:00,28.71,28.71,28.57,28.57,91200.0,28.71,28.71,28.57,28.57,91200.0
2021-03-03 12:30:00,28.64,28.64,28.54,28.55,110500.0,28.64,28.64,28.54,28.55,110500.0
2021-03-03 12:40:00,28.53,28.65,28.52,28.63,92500.0,28.53,28.65,28.52,28.63,92500.0
2021-03-03 12:50:00,28.63,28.63,28.51,28.53,85100.0,28.63,28.63,28.51,28.53,85100.0
2021-03-03 13:00:00,28.57,28.6,28.46,28.48,107950.0,28.57,28.6,28.46,28.48,107950.0
2021-03-03 13:10:00,28.46,28.54,28.46,28.54,60750.0,28.46,28.54,28.46,28.54,60750.0
2021-03-03 13:20:00,28.58,28.59,28.53,28.59,50500.0,28.58,28.59,28.53,28.59,50500.0
2021-03-03 13:30:00,28.5,28.51,28.44,28.44,40000.0,28.5,28.51,28.44,28.44,40000.0
2021-03-03 13:40:00,28.43,28.44,28.32,28.33,238550.0,28.43,28.44,28.32,28.33,238550.0
2021-03-03 13:50:00,28.39,28.41,28.33,28.34,94550.0,28.39,28.41,28.33,28.34,94550.0
2021-03-03 14:00:00,28.35,28.35,28.27,28.3,101000.0,28.35,28.35,28.27,28.3,101000.0
2021-03-03 14:10:00,28.28,28.32,28.24,28.28,145300.0,28.28,28.32,28.24,28.28,145300.0
2021-03-03 14:20:00,28.29,28.29,28.24,28.24,35050.0,28.29,28.29,28.24,28.24,35050.0
2021-03-03 14:30:00,28.24,28.35,28.11,28.35,237200.0,28.24,28.35,28.11,28.35,237200.0
2021-03-03 14:40:00,28.42,28.42,28.25,28.25,130050.0,28.42,28.42,28.25,28.25,130050.0
2021-03-03 14:50:00,28.29,28.48,28.29,28.46,76600.0,28.29,28.48,28.29,28.46,76600.0
2021-03-03 15:00:00,28.43,28.47,28.39,28.42,64450.0,28.43,28.47,28.39,28.42,64450.0
2021-03-03 15:10:00,28.38,28.42,28.3,28.33,114800.0,28.38,28.42,28.3,28.33,114800.0
2021-03-03 15:20:00,28.34,28.34,28.21,28.33,149500.0,28.34,28.34,28.21,28.33,149500.0
2021-03-03 15:30:00,28.34,28.35,28.28,28.34,130000.0,28.34,28.35,28.28,28.34,130000.0
2021-03-03 15:40:00,28.31,28.32,28.2,28.31,305550.0,28.31,28.32,28.2,28.31,305550.0
2021-03-03 15:50:00,28.28,28.3,28.14,28.14,909500.0,28.28,28.3,28.14,28.14,909500.0
2021-03-04 09:30:00,28.05,28.17,27.93,28.07,667000.0,28.05,28.17,27.93,28.07,667000.0
2021-03-04 09:40:00,28.1,28.12,27.49,27.55,362550.0,28.1,28.12,27.49,27.55,362550.0
2021-03-04 09:50:00,27.41,27.53,27.22,27.29,466100.0,27.41,27.53,27.22,27.29,466100.0
2021-03-04 10:00:00,27.2,27.28,27.1,27.14,510100.0,27.2,27.28,27.1,27.14,510100.0
2021-03-04 10:10:00,27.13,27.18,27.01,27.01,287300.0,27.13,27.18,27.01,27.01,287300.0
2021-03-04 10:20:00,27.0,27.17,26.9,27.16,903000.0,27.0,27.17,26.9,27.16,903000.0
2021-03-04 10:30:00,27.16,27.31,27.12,27.25,225000.0,27.16,27.31,27.12,27.25,225000.0
2021-03-04 10:40:00,27.25,27.53,27.22,27.53,216100.0,27.25,27.53,27.22,27.53,216100.0
2021-03-04 10:50:00,27.53,27.53,27.31,27.42,159400.0,27.53,27.53,27.31,27.42,159400.0
2021-03-04 11:00:00,27.42,27.56,27.36,27.49,212350.0,27.42,27.56,27.36,27.49,212350.0
2021-03-04 11:10:00,27.49,27.5,27.36,27.45,108650.0,27.49,27.5,27.36,27.45,108650.0
2021-03-04 11:20:00,27.42,27.53,27.42,27.45,117050.0,27.42,27.53,27.42,27.45,117050.0
2021-03-04 11:30:00,27.49,27.57,27.48,27.57,35000.0,27.49,27.57,27.48,27.57,35000.0
2021-03-04 11:40:00,27.59,27.79,27.59,27.77,154900.0,27.59,27.79,27.59,27.77,154900.0
2021-03-04 11:50:00,27.77,27.77,27.65,27.66,60750.0,27.77,27.77,27.65,27.66,60750.0
2021-03-04 12:00:00,27.67,27.7,27.59,27.6,150350.0,27.67,27.7,27.59,27.6,150350.0
2021-03-04 12:10:00,27.59,27.63,27.49,27.62,111450.0,27.59,27.63,27.49,27.62,111450.0
2021-03-04 12:20:00,27.51,27.51,27.26,27.39,190000.0,27.51,27.51,27.26,27.39,190000.0
2021-03-04 12:30:00,27.35,27.35,27.2,27.35,234450.0,27.35,27.35,27.2,27.35,234450.0
2021-03-04 12:40:00,27.36,27.37,27.2,27.22,52700.0,27.36,27.37,27.2,27.22,52700.0
2021-03-04 12:50:00,27.13,27.18,26.83,26.92,542900.0,27.13,27.18,26.83,26.92,542900.0
2021-03-04 13:00:00,26.88,27.1,26.67,26.75,360300.0,26.88,27.1,26.67,26.75,360300.0
2021-03-04 13:10:00,26.75,26.77,26.62,26.75,288950.0,26.75,26.77,26.62,26.75,288950.0
2021-03-04 13:20:00,26.76,26.81,26.65,26.81,158050.0,26.76,26.81,26.65,26.81,158050.0
2021-03-04 13:30:00,26.78,26.8,26.71,26.76,58600.0,26.78,26.8,26.71,26.76,58600.0
2021-03-04 13:40:00,26.7,26.73,26.55,26.57,120900.0,26.7,26.73,26.55,26.57,120900.0
2021-03-04 13:50:00,26.56,26.62,26.45,26.45,449350.0,26.56,26.62,26.45,26.45,449350.0
2021-03-04 14:00:00,26.5,26.65,26.47,26.65,97500.0,26.5,26.65,26.47,26.65,97500.0
2021-03-04 14:10:00,26.7,26.76,26.65,26.73,121150.0,26.7,26.76,26.65,26.73,121150.0
2021-03-04 14:20:00,26.8,26.89,26.8,26.87,270000.0,26.8,26.89,26.8,26.87,270000.0
2021-03-04 14:30:00,26.84,26.85,26.71,26.77,220000.0,26.84,26.85,26.71,26.77,220000.0
2021-03-04 14:40:00,26.77,27.06,26.72,27.06,416900.0,26.77,27.06,26.72,27.06,416900.0
2021-03-04 14:50:00,27.06,27.09,26.89,27.03,171900.0,27.06,27.09,26.89,27.03,171900.0
2021-03-04 15:00:00,27.01,27.02,26.94,26.94,49750.0,27.01,27.02,26.94,26.94,49750.0
2021-03-04 15:10:00,26.84,26.91,26.82,26.88,176050.0,26.84,26.91,26.82,26.88,176050.0
2021-03-04 15:20:00,26.89,26.89,26.79,26.88,135050.0,26.89,26.89,26.79,26.88,135050.0
2021-03-04 15:30:00,26.98,26.98,26.87,26.87,135250.0,26.98,26.98,26.87,26.87,135250.0
2021-03-04 15:40:00,26.92,26.99,26.85,26.97,312000.0,26.92,26.99,26.85,26.97,312000.0
2021-03-04 15:50:00,27.03,27.06,26.94,27.02,686600.0,27.03,27.06,26.94,27.02,686600.0
2021-03-05 09:30:00,27.18,27.18,26.6,26.6,314100.0,27.18,27.18,26.6,26.6,314100.0
2021-03-05 09:40:00,26.59,26.59,26.36,26.36,339500.0,26.59,26.59,26.36,26.36,339500.0
2021-03-05 09:50:00,26.33,26.35,26.02,26.08,579950.0,26.33,26.35,26.02,26.08,579950.0
2021-03-05 10:00:00,26.13,26.27,26.01,26.04,406300.0,26.13,26.27,26.01,26.04,406300.0
2021-03-05 10:10:00,26.06,26.1,25.8,25.86,619650.0,26.06,26.1,25.8,25.86,619650.0
2021-03-05 10:20:00,25.89,25.92,25.47,25.57,685450.0,25.89,25.92,25.47,25.57,685450.0
2021-03-05 10:30:00,25.55,25.61,25.4,25.5,457250.0,25.55,25.61,25.4,25.5,457250.0
2021-03-05 10:40:00,25.53,25.63,25.5,25.52,181750.0,25.53,25.63,25.5,25.52,181750.0
2021-03-05 10:50:00,25.52,25.67,25.49,25.55,291600.0,25.52,25.67,25.49,25.55,291600.0
2021-03-05 11:00:00,25.56,25.59,25.42,25.43,383000.0,25.56,25.59,25.42,25.43,383000.0
2021-03-05 11:10:00,25.46,25.46,25.29,25.34,312400.0,25.46,25.46,25.29,25.34,312400.0
2021-03-05 11:20:00,25.34,25.36,25.13,25.13,161950.0,25.34,25.36,25.13,25.13,161950.0
2021-03-05 11:30:00,25.23,25.48,25.21,25.42,418750.0,25.23,25.48,25.21,25.42,418750.0
2021-03-05 11:40:00,25.41,25.64,25.33,25.52,457800.0,25.41,25.64,25.33,25.52,457800.0
2021-03-05 11:50:00,25.47,25.78,25.47,25.78,248200.0,25.47,25.78,25.47,25.78,248200.0
2021-03-05 12:00:00,25.72,25.89,25.72,25.81,180400.0,25.72,25.89,25.72,25.81,180400.0
2021-03-05 12:10:00,25.88,25.93,25.78,25.92,327400.0,25.88,25.93,25.78,25.92,327400.0
2021-03-05 12:20:00,25.91,26.27,25.91,26.27,325700.0,25.91,26.27,25.91,26.27,325700.0
2021-03-05 12:30:00,26.21,26.36,26.2,26.34,82900.0,26.21,26.36,26.2,26.34,82900.0
2021-03-05 12:40:00,26.33,26.46,26.29,26.37,469700.0,26.33,26.46,26.29,26.37,469700.0
2021-03-05 12:50:00,26.34,26.34,26.08,26.3,305550.0,26.34,26.34,26.08,26.3,305550.0
2021-03-05 13:00:00,26.36,26.4,26.28,26.32,132050.0,26.36,26.4,26.28,26.32,132050.0
2021-03-05 13:10:00,26.28,26.46,26.28,26.45,102000.0,26.28,26.46,26.28,26.45,102000.0
2021-03-05 13:20:00,26.44,26.6,26.43,26.54,167150.0,26.44,26.6,26.43,26.54,167150.0
2021-03-05 13:30:00,26.59,26.8,26.55,26.74,367950.0,26.59,26.8,26.55,26.74,367950.0
2021-03-05 13:40:00,26.75,26.84,26.5,26.58,355450.0,26.75,26.84,26.5,26.58,355450.0
2021-03-05 13:50:00,26.55,26.69,26.45,26.58,331750.0,26.55,26.69,26.45,26.58,331750.0
2021-03-05 14:00:00,26.56,26.56,26.39,26.42,199300.0,26.56,26.56,26.39,26.42,199300.0
2021-03-05 14:10:00,26.43,26.5,26.4,26.4,77300.0,26.43,26.5,26.4,26.4,77300.0
2021-03-05 14:20:00,26.39,26.53,26.35,26.53,139700.0,26.39,26.53,26.35,26.53,139700.0
2021-03-05 14:30:00,26.54,26.71,26.54,26.62,168850.0,26.54,26.71,26.54,26.62,168850.0
2021-03-05 14:40:00,26.65,26.69,26.57,26.65,160350.0,26.65,26.69,26.57,26.65,160350.0
2021-03-05 14:50:00,26.61,26.8,26.61,26.8,75450.0,26.61,26.8,26.61,26.8,75450.0
2021-03-05 15:00:00,26.8,26.82,26.66,26.66,135200.0,26.8,26.82,26.66,26.66,135200.0
2021-03-05 15:10:00,26.67,26.73,26.64,26.69,184050.0,26.67,26.73,26.64,26.69,184050.0
2021-03-05 15:20:00,26.74,26.74,26.61,26.64,200450.0,26.74,26.74,26.61,26.64,200450.0
2021-03-05 15:30:00,26.66,26.71,26.58,26.69,220500.0,26.66,26.71,26.58,26.69,220500.0
2021-03-05 15:40:00,26.69,26.69,26.57,26.66,280050.0,26.69,26.69,26.57,26.66,280050.0
2021-03-05 15:50:00,26.66,26.72,26.63,26.65,855700.0,26.66,26.72,26.63,26.65,855700.0
2021-03-08 09:30:00,26.64,26.71,26.12,26.39,618250.0,26.64,26.71,26.12,26.39,618250.0
2021-03-08 09:40:00,26.57,26.82,26.57,26.8,258350.0,26.57,26.82,26.57,26.8,258350.0
2021-03-08 09:50:00,26.69,26.86,26.62,26.62,130000.0,26.69,26.86,26.62,26.62,130000.0
2021-03-08 10:00:00,26.71,26.79,26.58,26.78,98400.0,26.71,26.79,26.58,26.78,98400.0
2021-03-08 10:10:00,26.89,26.93,26.76,26.93,174200.0,26.89,26.93,26.76,26.93,174200.0
2021-03-08 10:20:00,26.9,26.9,26.8,26.9,71100.0,26.9,26.9,26.8,26.9,71100.0
2021-03-08 10:30:00,26.94,27.09,26.91,26.91,151300.0,26.94,27.09,26.91,26.91,151300.0
2021-03-08 10:40:00,26.94,27.05,26.94,27.02,104350.0,26.94,27.05,26.94,27.02,104350.0
2021-03-08 10:50:00,26.98,27.1,26.96,27.1,263450.0,26.98,27.1,26.96,27.1,263450.0
2021-03-08 11:00:00,27.07,27.21,27.07,27.14,133700.0,27.07,27.21,27.07,27.14,133700.0
2021-03-08 11:10:00,27.14,27.19,27.06,27.19,155000.0,27.14,27.19,27.06,27.19,155000.0
2021-03-08 11:20:00,27.09,27.22,27.09,27.2,137150.0,27.09,27.22,27.09,27.2,137150.0
2021-03-08 11:30:00,27.16,27.24,27.12,27.16,166650.0,27.16,27.24,27.12,27.16,166650.0
2021-03-08 11:40:00,27.14,27.16,27.07,27.14,186550.0,27.14,27.16,27.07,27.14,186550.0
2021-03-08 11:50:00,27.12,27.12,26.99,27.01,237250.0,27.12,27.12,26.99,27.01,237250.0
2021-03-08 12:00:00,26.96,26.98,26.91,26.98,146900.0,26.96,26.98,26.91,26.98,146900.0
2021-03-08 12:10:00,26.94,26.94,26.78,26.84,117100.0,26.94,26.94,26.78,26.84,117100.0
2021-03-08 12:20:00,26.87,26.95,26.86,26.94,35000.0,26.87,26.95,26.86,26.94,35000.0
2021-03-08 12:30:00,26.93,27.0,26.92,26.92,76500.0,26.93,27.0,26.92,26.92,76500.0
2021-03-08 12:40:00,26.9,26.99,26.9,26.97,67150.0,26.9,26.99,26.9,26.97,67150.0
2021-03-08 12:50:00,26.99,26.99,26.83,26.83,30100.0,26.99,26.99,26.83,26.83,30100.0
2021-03-08 13:00:00,26.84,26.87,26.79,26.8,58500.0,26.84,26.87,26.79,26.8,58500.0
2021-03-08 13:10:00,26.79,26.94,26.76,26.94,110000.0,26.79,26.94,26.76,26.94,110000.0
2021-03-08 13:20:00,26.95,26.95,26.82,26.88,60000.0,26.95,26.95,26.82,26.88,60000.0
2021-03-08 13:30:00,26.87,26.87,26.87,26.87,10000.0,26.87,26.87,26.87,26.87,10000.0
2021-03-08 13:40:00,26.86,26.88,26.72,26.75,124350.0,26.86,26.88,26.72,26.75,124350.0
2021-03-08 13:50:00,26.71,26.76,26.64,26.65,111500.0,26.71,26.76,26.64,26.65,111500.0
2021-03-08 14:00:00,26.65,26.82,26.65,26.82,161150.0,26.65,26.82,26.65,26.82,161150.0
2021-03-08 14:10:00,26.78,26.8,26.75,26.78,70000.0,26.78,26.8,26.75,26.78,70000.0
2021-03-08 14:20:00,26.8,26.8,26.78,26.78,25000.0,26.8,26.8,26.78,26.78,25000.0
2021-03-08 14:30:00,26.83,26.84,26.79,26.8,60000.0,26.83,26.84,26.79,26.8,60000.0
2021-03-08 14:40:00,26.81,26.83,26.7,26.74,183250.0,26.81,26.83,26.7,26.74,183250.0
2021-03-08 14:50:00,26.74,26.75,26.65,26.71,73950.0,26.74,26.75,26.65,26.71,73950.0
2021-03-08 15:00:00,26.71,26.75,26.68,26.7,242450.0,26.71,26.75,26.68,26.7,242450.0
2021-03-08 15:10:00,26.69,26.74,26.67,26.7,127650.0,26.69,26.74,26.67,26.7,127650.0
2021-03-08 15:20:00,26.7,26.75,26.69,26.72,320350.0,26.7,26.75,26.69,26.72,320350.0
2021-03-08 15:30:00,26.72,26.87,26.69,26.84,174250.0,26.72,26.87,26.69,26.84,174250.0
2021-03-08 15:40:00,26.85,26.9,26.78,26.79,80500.0,26.85,26.9,26.78,26.79,80500.0
2021-03-08 15:50:00,26.8,26.83,26.68,26.72,673700.0,26.8,26.83,26.68,26.72,673700.0
2021-03-09 09:30:00,27.5,27.85,27.4,27.74,705500.0,27.5,27.85,27.4,27.74,705500.0
2021-03-09 09:40:00,27.77,27.77,27.48,27.65,441350.0,27.77,27.77,27.48,27.65,441350.0
2021-03-09 09:50:00,27.67,28.02,27.62,28.02,525750.0,27.67,28.02,27.62,28.02,525750.0
2021-03-09 10:00:00,27.99,28.16,27.9,28.08,509000.0,27.99,28.16,27.9,28.08,509000.0
2021-03-09 10:10:00,28.05,28.17,28.0,28.17,465350.0,28.05,28.17,28.0,28.17,465350.0
2021-03-09 10:20:00,28.18,28.26,28.12,28.23,242500.0,28.18,28.26,28.12,28.23,242500.0
2021-03-09 10:30:00,28.23,28.23,28.05,28.1,453900.0,28.23,28.23,28.05,28.1,453900.0
2021-03-09 10:40:00,28.09,28.17,28.0,28.0,293950.0,28.09,28.17,28.0,28.0,293950.0
2021-03-09 10:50:00,27.96,28.03,27.89,28.03,174050.0,27.96,28.03,27.89,28.03,174050.0
2021-03-09 11:00:00,28.0,28.04,27.97,28.02,220050.0,28.0,28.04,27.97,28.02,220050.0
2021-03-09 11:10:00,28.02,28.02,27.95,28.0,100000.0,28.02,28.02,27.95,28.0,100000.0
2021-03-09 11:20:00,28.05,28.11,28.0,28.08,127300.0,28.05,28.11,28.0,28.08,127300.0
2021-03-09 11:30:00,28.08,28.12,28.04,28.06,162200.0,28.08,28.12,28.04,28.06,162200.0
2021-03-09 11:40:00,28.03,28.07,28.02,28.05,198350.0,28.03,28.07,28.02,28.05,198350.0
2021-03-09 11:50:00,28.07,28.14,28.07,28.14,168800.0,28.07,28.14,28.07,28.14,168800.0
2021-03-09 12:00:00,28.16,28.31,28.16,28.31,253350.0,28.16,28.31,28.16,28.31,253350.0
2021-03-09 12:10:00,28.33,28.33,28.28,28.33,150500.0,28.33,28.33,28.28,28.33,150500.0
2021-03-09 12:20:00,28.3,28.44,28.26,28.26,163450.0,28.3,28.44,28.26,28.26,163450.0
2021-03-09 12:30:00,28.3,28.36,28.24,28.24,200000.0,28.3,28.36,28.24,28.24,200000.0
2021-03-09 12:40:00,28.17,28.32,28.17,28.27,70450.0,28.17,28.32,28.17,28.27,70450.0
2021-03-09 12:50:00,28.34,28.34,28.24,28.26,104000.0,28.34,28.34,28.24,28.26,104000.0
2021-03-09 13:00:00,28.3,28.42,28.3,28.36,1285650.0,28.3,28.42,28.3,28.36,1285650.0
2021-03-09 13:10:00,28.36,28.38,28.25,28.27,149200.0,28.36,28.38,28.25,28.27,149200.0
2021-03-09 13:20:00,28.32,28.32,28.2,28.29,361800.0,28.32,28.32,28.2,28.29,361800.0
2021-03-09 13:30:00,28.34,28.48,28.34,28.47,128850.0,28.34,28.48,28.34,28.47,128850.0
2021-03-09 13:40:00,28.47,28.57,28.43,28.45,173050.0,28.47,28.57,28.43,28.45,173050.0
2021-03-09 13:50:00,28.43,28.64,28.43,28.64,134900.0,28.43,28.64,28.43,28.64,134900.0
2021-03-09 14:00:00,28.63,28.65,28.56,28.6,226000.0,28.63,28.65,28.56,28.6,226000.0
2021-03-09 14:10:00,28.6,28.62,28.53,28.55,226800.0,28.6,28.62,28.53,28.55,226800.0
2021-03-09 14:20:00,28.57,28.58,28.49,28.52,370400.0,28.57,28.58,28.49,28.52,370400.0
2021-03-09 14:30:00,28.52,28.57,28.37,28.37,250000.0,28.52,28.57,28.37,28.37,250000.0
2021-03-09 14:40:00,28.39,28.46,28.36,28.45,341000.0,28.39,28.46,28.36,28.45,341000.0
2021-03-09 14:50:00,28.47,28.51,28.38,28.41,215050.0,28.47,28.51,28.38,28.41,215050.0
2021-03-09 15:00:00,28.4,28.44,28.39,28.44,120000.0,28.4,28.44,28.39,28.44,120000.0
2021-03-09 15:10:00,28.45,28.48,28.44,28.47,169700.0,28.45,28.48,28.44,28.47,169700.0
2021-03-09 15:20:00,28.45,28.51,28.45,28.51,214600.0,28.45,28.51,28.45,28.51,214600.0
2021-03-09 15:30:00,28.53,28.58,28.49,28.58,317600.0,28.53,28.58,28.49,28.58,317600.0
2021-03-09 15:40:00,28.57,28.59,28.5,28.57,628500.0,28.57,28.59,28.5,28.57,628500.0
2021-03-09 15:50:00,28.59,28.68,28.52,28.59,1788400.0,28.59,28.68,28.52,28.59,1788400.0
2021-03-10 09:30:00,28.6,28.82,28.54,28.63,492500.0,28.6,28.82,28.54,28.63,492500.0
2021-03-10 09:40:00,28.63,28.99,28.63,28.99,125000.0,28.63,28.99,28.63,28.99,125000.0
2021-03-10 09:50:00,29.0,29.07,28.81,28.92,227300.0,29.0,29.07,28.81,28.92,227300.0
2021-03-10 10:00:00,28.95,29.02,28.82,28.92,273850.0,28.95,29.02,28.82,28.92,273850.0
2021-03-10 10:10:00,28.9,28.93,28.78,28.78,85000.0,28.9,28.93,28.78,28.78,85000.0
2021-03-10 10:20:00,28.71,28.74,28.39,28.39,133500.0,28.71,28.74,28.39,28.39,133500.0
2021-03-10 10:30:00,28.41,28.5,28.19,28.19,166250.0,28.41,28.5,28.19,28.19,166250.0
2021-03-10 10:40:00,28.2,28.37,28.2,28.3,72100.0,28.2,28.37,28.2,28.3,72100.0
2021-03-10 10:50:00,28.26,28.26,28.1,28.15,147600.0,28.26,28.26,28.1,28.15,147600.0
2021-03-10 11:00:00,28.19,28.25,28.1,28.1,80000.0,28.19,28.25,28.1,28.1,80000.0
2021-03-10 11:10:00,28.2,28.27,28.16,28.21,259000.0,28.2,28.27,28.16,28.21,259000.0
2021-03-10 11:20:00,28.22,28.47,28.19,28.46,161150.0,28.22,28.47,28.19,28.46,161150.0
2021-03-10 11:30:00,28.46,28.58,28.46,28.58,322050.0,28.46,28.58,28.46,28.58,322050.0
2021-03-10 11:40:00,28.58,28.6,28.48,28.49,174250.0,28.58,28.6,28.48,28.49,174250.0
2021-03-10 11:50:00,28.5,28.53,28.44,28.44,49050.0,28.5,28.53,28.44,28.44,49050.0
2021-03-10 12:00:00,28.44,28.44,28.32,28.32,50850.0,28.44,28.44,28.32,28.32,50850.0
2021-03-10 12:10:00,28.37,28.41,28.28,28.34,45000.0,28.37,28.41,28.28,28.34,45000.0
2021-03-10 12:20:00,28.28,28.28,28.19,28.19,115750.0,28.28,28.28,28.19,28.19,115750.0
2021-03-10 12:30:00,28.24,28.24,28.12,28.12,25500.0,28.24,28.24,28.12,28.12,25500.0
2021-03-10 12:40:00,28.1,28.29,28.09,28.29,186650.0,28.1,28.29,28.09,28.29,186650.0
2021-03-10 12:50:00,28.3,28.3,28.25,28.3,66550.0,28.3,28.3,28.25,28.3,66550.0
2021-03-10 13:00:00,28.28,28.28,28.12,28.25,154750.0,28.28,28.28,28.12,28.25,154750.0
2021-03-10 13:10:00,28.28,28.28,28.17,28.23,34600.0,28.28,28.28,28.17,28.23,34600.0
2021-03-10 13:20:00,28.24,28.25,28.2,28.25,65000.0,28.24,28.25,28.2,28.25,65000.0
2021-03-10 13:30:00,28.27,28.27,28.18,28.19,95000.0,28.27,28.27,28.18,28.19,95000.0
2021-03-10 13:40:00,28.17,28.21,28.1,28.1,161600.0,28.17,28.21,28.1,28.1,161600.0
2021-03-10 13:50:00,28.18,28.19,28.14,28.17,62500.0,28.18,28.19,28.14,28.17,62500.0
2021-03-10 14:00:00,28.16,28.23,28.16,28.2,90050.0,28.16,28.23,28.16,28.2,90050.0
2021-03-10 14:10:00,28.24,28.32,28.24,28.27,103400.0,28.24,28.32,28.24,28.27,103400.0
2021-03-10 14:20:00,28.25,28.27,28.18,28.23,105000.0,28.25,28.27,28.18,28.23,105000.0
2021-03-10 14:30:00,28.28,28.32,28.25,28.32,133300.0,28.28,28.32,28.25,28.32,133300.0
2021-03-10 14:40:00,28.33,28.42,28.31,28.42,78400.0,28.33,28.42,28.31,28.42,78400.0
2021-03-10 14:50:00,28.42,28.43,28.39,28.43,35000.0,28.42,28.43,28.39,28.43,35000.0
2021-03-10 15:00:00,28.43,28.47,28.37,28.38,67500.0,28.43,28.47,28.37,28.38,67500.0
2021-03-10 15:10:00,28.4,28.42,28.35,28.38,80650.0,28.4,28.42,28.35,28.38,80650.0
2021-03-10 15:20:00,28.4,28.43,28.32,28.35,115000.0,28.4,28.43,28.32,28.35,115000.0
2021-03-10 15:30:00,28.33,28.5,28.33,28.5,256600.0,28.33,28.5,28.33,28.5,256600.0
2021-03-10 15:40:00,28.46,28.47,28.33,28.45,230000.0,28.46,28.47,28.33,28.45,230000.0
2021-03-10 15:50:00,28.45,28.46,28.34,28.34,573750.0,28.45,28.46,28.34,28.34,573750.0
2021-03-11 09:30:00,28.8,28.98,28.73,28.85,645200.0,28.8,28.98,28.73,28.85,645200.0
2021-03-11 09:40:00,28.95,28.96,28.79,28.8,102450.0,28.95,28.96,28.79,28.8,102450.0
2021-03-11 09:50:00,28.8,28.87,28.76,28.87,155000.0,28.8,28.87,28.76,28.87,155000.0
2021-03-11 10:00:00,28.94,28.94,28.88,28.89,104800.0,28.94,28.94,28.88,28.89,104800.0
2021-03-11 10:10:00,28.95,28.95,28.77,28.78,127600.0,28.95,28.95,28.77,28.78,127600.0
2021-03-11 10:20:00,28.8,28.87,28.77,28.85,75500.0,28.8,28.87,28.77,28.85,75500.0
2021-03-11 10:30:00,28.79,28.84,28.78,28.84,100000.0,28.79,28.84,28.78,28.84,100000.0
2021-03-11 10:40:00,28.82,28.88,28.8,28.83,115000.0,28.82,28.88,28.8,28.83,115000.0
2021-03-11 10:50:00,28.85,28.91,28.8,28.82,204900.0,28.85,28.91,28.8,28.82,204900.0
2021-03-11 11:00:00,28.84,28.93,28.84,28.92,95000.0,28.84,28.93,28.84,28.92,95000.0
2021-03-11 11:10:00,28.91,29.01,28.91,29.01,174350.0,28.91,29.01,28.91,29.01,174350.0
2021-03-11 11:20:00,28.99,29.19,28.99,29.15,243150.0,28.99,29.19,28.99,29.15,243150.0
2021-03-11 11:30:00,29.11,29.17,29.07,29.15,175000.0,29.11,29.17,29.07,29.15,175000.0
2021-03-11 11:40:00,29.2,29.2,29.15,29.15,20200.0,29.2,29.2,29.15,29.15,20200.0
2021-03-11 11:50:00,29.14,29.18,29.02,29.02,147000.0,29.14,29.18,29.02,29.02,147000.0
2021-03-11 12:00:00,28.98,29.05,28.96,29.05,85000.0,28.98,29.05,28.96,29.05,85000.0
2021-03-11 12:10:00,29.1,29.21,29.1,29.21,183800.0,29.1,29.21,29.1,29.21,183800.0
2021-03-11 12:20:00,29.23,29.23,29.12,29.16,146250.0,29.23,29.23,29.12,29.16,146250.0
2021-03-11 12:30:00,29.18,29.18,29.12,29.12,25000.0,29.18,29.18,29.12,29.12,25000.0
2021-03-11 12:40:00,29.08,29.15,29.08,29.15,115000.0,29.08,29.15,29.08,29.15,115000.0
2021-03-11 12:50:00,29.17,29.23,29.17,29.19,80000.0,29.17,29.23,29.17,29.19,80000.0
2021-03-11 13:00:00,29.22,29.27,29.2,29.23,59900.0,29.22,29.27,29.2,29.23,59900.0
2021-03-11 13:10:00,29.22,29.24,29.22,29.23,52100.0,29.22,29.24,29.22,29.23,52100.0
2021-03-11 13:20:00,29.19,29.19,29.13,29.15,59500.0,29.19,29.19,29.13,29.15,59500.0
2021-03-11 13:30:00,29.16,29.18,29.16,29.17,60150.0,29.16,29.18,29.16,29.17,60150.0
2021-03-11 13:40:00,29.17,29.18,29.17,29.18,15000.0,29.17,29.18,29.17,29.18,15000.0
2021-03-11 13:50:00,29.2,29.2,29.08,29.09,40000.0,29.2,29.2,29.08,29.09,40000.0
2021-03-11 14:00:00,29.12,29.15,29.11,29.12,135000.0,29.12,29.15,29.11,29.12,135000.0
2021-03-11 14:10:00,29.1,29.1,29.09,29.09,25000.0,29.1,29.1,29.09,29.09,25000.0
2021-03-11 14:20:00,29.11,29.21,29.1,29.21,140900.0,29.11,29.21,29.1,29.21,140900.0
2021-03-11 14:30:00,29.21,29.21,29.17,29.18,20000.0,29.21,29.21,29.17,29.18,20000.0
2021-03-11 14:40:00,29.18,29.22,29.17,29.19,70000.0,29.18,29.22,29.17,29.19,70000.0
2021-03-11 14:50:00,29.18,29.22,29.18,29.2,166600.0,29.18,29.22,29.18,29.2,166600.0
2021-03-11 15:00:00,29.18,29.25,29.18,29.24,111800.0,29.18,29.25,29.18,29.24,111800.0
2021-03-11 15:10:00,29.23,29.27,29.22,29.25,181650.0,29.23,29.27,29.22,29.25,181650.0
2021-03-11 15:20:00,29.26,29.35,29.24,29.34,243400.0,29.26,29.35,29.24,29.34,243400.0
2021-03-11 15:30:00,29.35,29.37,29.32,29.33,364750.0,29.35,29.37,29.32,29.33,364750.0
2021-03-11 15:40:00,29.32,29.34,29.28,29.31,861250.0,29.32,29.34,29.28,29.31,861250.0
2021-03-11 15:50:00,29.31,29.33,29.21,29.24,1464550.0,29.31,29.33,29.21,29.24,1464550.0
2021-03-12 09:30:00,28.98,28.98,28.64,28.8,231050.0,28.98,28.98,28.64,28.8,231050.0
2021-03-12 09:40:00,28.76,28.99,28.76,28.99,85000.0,28.76,28.99,28.76,28.99,85000.0
2021-03-12 09:50:00,29.02,29.17,28.99,29.02,175950.0,29.02,29.17,28.99,29.02,175950.0
2021-03-12 10:00:00,28.98,28.98,28.86,28.94,162300.0,28.98,28.98,28.86,28.94,162300.0
2021-03-12 10:10:00,28.98,28.98,28.88,28.9,133600.0,28.98,28.98,28.88,28.9,133600.0
2021-03-12 10:20:00,28.89,28.9,28.76,28.83,90550.0,28.89,28.9,28.76,28.83,90550.0
2021-03-12 10:30:00,28.83,28.88,28.78,28.81,131850.0,28.83,28.88,28.78,28.81,131850.0
2021-03-12 10:40:00,28.8,28.84,28.79,28.79,60750.0,28.8,28.84,28.79,28.79,60750.0
2021-03-12 10:50:00,28.82,28.82,28.78,28.78,45000.0,28.82,28.82,28.78,28.78,45000.0
2021-03-12 11:00:00,28.83,28.88,28.67,28.78,162050.0,28.83,28.88,28.67,28.78,162050.0
2021-03-12 11:10:00,28.75,28.77,28.72,28.76,30000.0,28.75,28.77,28.72,28.76,30000.0
2021-03-12 11:20:00,28.74,28.89,28.74,28.87,194450.0,28.74,28.89,28.74,28.87,194450.0
2021-03-12 11:30:00,28.9,28.92,28.82,28.88,115000.0,28.9,28.92,28.82,28.88,115000.0
2021-03-12 11:40:00,28.83,29.0,28.83,28.88,162200.0,28.83,29.0,28.83,28.88,162200.0
2021-03-12 11:50:00,28.92,28.94,28.89,28.94,45000.0,28.92,28.94,28.89,28.94,45000.0
2021-03-12 12:00:00,28.97,28.97,28.87,28.91,55000.0,28.97,28.97,28.87,28.91,55000.0
2021-03-12 12:10:00,28.92,28.96,28.89,28.89,60000.0,28.92,28.96,28.89,28.89,60000.0
2021-03-12 12:20:00,28.92,28.97,28.89,28.94,25000.0,28.92,28.97,28.89,28.94,25000.0
2021-03-12 12:30:00,28.92,28.96,28.92,28.96,138350.0,28.92,28.96,28.92,28.96,138350.0
2021-03-12 12:40:00,28.99,28.99,28.96,28.96,60500.0,28.99,28.99,28.96,28.96,60500.0
2021-03-12 12:50:00,28.93,28.96,28.89,28.93,80000.0,28.93,28.96,28.89,28.93,80000.0
2021-03-12 13:00:00,28.92,28.95,28.89,28.95,89450.0,28.92,28.95,28.89,28.95,89450.0
2021-03-12 13:10:00,28.93,29.02,28.93,28.99,82550.0,28.93,29.02,28.93,28.99,82550.0
2021-03-12 13:20:00,29.01,29.03,28.99,29.0,35000.0,29.01,29.03,28.99,29.0,35000.0
2021-03-12 13:30:00,29.02,29.04,29.0,29.04,38150.0,29.02,29.04,29.0,29.04,38150.0
2021-03-12 13:40:00,29.05,29.08,28.99,28.99,45000.0,29.05,29.08,28.99,28.99,45000.0
2021-03-12 13:50:00,29.01,29.05,29.01,29.05,50000.0,29.01,29.05,29.01,29.05,50000.0
2021-03-12 14:00:00,29.03,29.05,29.03,29.04,40000.0,29.03,29.05,29.03,29.04,40000.0
2021-03-12 14:10:00,29.0,29.0,29.0,29.0,5000.0,29.0,29.0,29.0,29.0,5000.0
2021-03-12 14:20:00,28.97,29.05,28.97,29.03,108800.0,28.97,29.05,28.97,29.03,108800.0
2021-03-12 14:30:00,29.06,29.06,29.0,29.01,45000.0,29.06,29.06,29.0,29.01,45000.0
2021-03-12 14:40:00,29.04,29.12,29.04,29.08,100000.0,29.04,29.12,29.04,29.08,100000.0
2021-03-12 14:50:00,29.07,29.07,29.05,29.05,10900.0,29.07,29.07,29.05,29.05,10900.0
2021-03-12 15:00:00,29.04,29.06,28.99,29.02,60000.0,29.04,29.06,28.99,29.02,60000.0
2021-03-12 15:10:00,28.95,28.99,28.95,28.99,86350.0,28.95,28.99,28.95,28.99,86350.0
2021-03-12 15:20:00,29.02,29.02,28.96,28.98,109550.0,29.02,29.02,28.96,28.98,109550.0
2021-03-12 15:30:00,28.98,29.0,28.94,29.0,330950.0,28.98,29.0,28.94,29.0,330950.0
2021-03-12 15:40:00,29.0,29.02,28.99,29.01,85000.0,29.0,29.02,28.99,29.01,85000.0
2021-03-12 15:50:00,29.0,29.13,28.99,29.07,798800.0,29.0,29.13,28.99,29.07,798800.0
2021-03-15 09:30:00,29.14,29.31,29.09,29.26,273750.0,29.14,29.31,29.09,29.26,273750.0
2021-03-15 09:40:00,29.24,29.24,29.0,29.14,138800.0,29.24,29.24,29.0,29.14,138800.0
2021-03-15 09:50:00,28.98,29.21,28.98,29.06,110000.0,28.98,29.21,28.98,29.06,110000.0
2021-03-15 10:00:00,29.07,29.18,29.07,29.13,135500.0,29.07,29.18,29.07,29.13,135500.0
2021-03-15 10:10:00,29.16,29.3,29.16,29.24,55750.0,29.16,29.3,29.16,29.24,55750.0
2021-03-15 10:20:00,29.23,29.25,29.15,29.16,53700.0,29.23,29.25,29.15,29.16,53700.0
2021-03-15 10:30:00,29.14,29.23,29.14,29.17,70000.0,29.14,29.23,29.14,29.17,70000.0
2021-03-15 10:40:00,29.18,29.34,29.15,29.34,85000.0,29.18,29.34,29.15,29.34,85000.0
2021-03-15 10:50:00,29.3,29.35,29.3,29.35,25000.0,29.3,29.35,29.3,29.35,25000.0
2021-03-15 11:00:00,29.3,29.36,29.3,29.36,65000.0,29.3,29.36,29.3,29.36,65000.0
2021-03-15 11:10:00,29.37,29.4,29.33,29.33,82500.0,29.37,29.4,29.33,29.33,82500.0
2021-03-15 11:20:00,29.34,29.34,29.2,29.2,135000.0,29.34,29.34,29.2,29.2,135000.0
2021-03-15 11:30:00,29.19,29.19,29.1,29.1,45000.0,29.19,29.19,29.1,29.1,45000.0
2021-03-15 11:40:00,29.15,29.31,29.15,29.31,96500.0,29.15,29.31,29.15,29.31,96500.0
2021-03-15 11:50:00,29.27,29.34,29.27,29.34,88050.0,29.27,29.34,29.27,29.34,88050.0
2021-03-15 12:00:00,29.38,29.5,29.38,29.5,50000.0,29.38,29.5,29.38,29.5,50000.0
2021-03-15 12:10:00,29.5,29.52,29.47,29.52,45000.0,29.5,29.52,29.47,29.52,45000.0
2021-03-15 12:20:00,29.53,29.56,29.53,29.55,25000.0,29.53,29.56,29.53,29.55,25000.0
2021-03-15 12:30:00,29.57,29.61,29.55,29.61,80550.0,29.57,29.61,29.55,29.61,80550.0
2021-03-15 12:40:00,29.6,29.7,29.6,29.66,125150.0,29.6,29.7,29.6,29.66,125150.0
2021-03-15 12:50:00,29.63,29.71,29.61,29.62,115250.0,29.63,29.71,29.61,29.62,115250.0
2021-03-15 13:00:00,29.63,29.63,29.63,29.63,20000.0,29.63,29.63,29.63,29.63,20000.0
2021-03-15 13:10:00,29.62,29.64,29.6,29.64,25000.0,29.62,29.64,29.6,29.64,25000.0
2021-03-15 13:20:00,29.61,29.64,29.61,29.64,45000.0,29.61,29.64,29.61,29.64,45000.0
2021-03-15 13:30:00,29.66,29.69,29.66,29.67,36800.0,29.66,29.69,29.66,29.67,36800.0
2021-03-15 13:40:00,29.66,29.68,29.63,29.66,90000.0,29.66,29.68,29.63,29.66,90000.0
2021-03-15 13:50:00,29.64,29.65,29.63,29.63,20300.0,29.64,29.65,29.63,29.63,20300.0
2021-03-15 14:00:00,29.62,29.67,29.62,29.65,77750.0,29.62,29.67,29.62,29.65,77750.0
2021-03-15 14:10:00,29.61,29.61,29.48,29.48,121300.0,29.61,29.61,29.48,29.48,121300.0
2021-03-15 14:20:00,29.49,29.49,29.49,29.49,13600.0,29.49,29.49,29.49,29.49,13600.0
2021-03-15 14:30:00,29.49,29.57,29.49,29.53,55000.0,29.49,29.57,29.49,29.53,55000.0
2021-03-15 14:40:00,29.52,29.52,29.52,29.52,45500.0,29.52,29.52,29.52,29.52,45500.0
2021-03-15 14:50:00,29.52,29.52,29.52,29.52,10000.0,29.52,29.52,29.52,29.52,10000.0
2021-03-15 15:00:00,29.53,29.54,29.49,29.53,55000.0,29.53,29.54,29.49,29.53,55000.0
2021-03-15 15:10:00,29.56,29.58,29.52,29.52,75000.0,29.56,29.58,29.52,29.52,75000.0
2021-03-15 15:20:00,29.51,29.51,29.46,29.5,100000.0,29.51,29.51,29.46,29.5,100000.0
2021-03-15 15:30:00,29.52,29.59,29.49,29.58,129050.0,29.52,29.59,29.49,29.58,129050.0
2021-03-15 15:40:00,29.59,29.66,29.57,29.64,272350.0,29.59,29.66,29.57,29.64,272350.0
2021-03-15 15:50:00,29.62,29.83,29.6,29.71,799750.0,29.62,29.83,29.6,29.71,799750.0
2021-03-16 09:30:00,29.56,29.86,29.52,29.55,569500.0,29.56,29.86,29.52,29.55,569500.0
2021-03-16 09:40:00,29.58,29.89,29.56,29.86,149950.0,29.58,29.89,29.56,29.86,149950.0
2021-03-16 09:50:00,29.86,29.94,29.86,29.88,239000.0,29.86,29.94,29.86,29.88,239000.0
2021-03-16 10:00:00,29.9,29.93,29.86,29.86,119050.0,29.9,29.93,29.86,29.86,119050.0
2021-03-16 10:10:00,29.92,29.98,29.89,29.98,100000.0,29.92,29.98,29.89,29.98,100000.0
2021-03-16 10:20:00,30.0,30.01,29.96,30.01,69950.0,30.0,30.01,29.96,30.01,69950.0
2021-03-16 10:30:00,30.06,30.16,30.06,30.14,80150.0,30.06,30.16,30.06,30.14,80150.0
2021-03-16 10:40:00,30.15,30.22,30.09,30.16,284500.0,30.15,30.22,30.09,30.16,284500.0
2021-03-16 10:50:00,30.21,30.21,30.07,30.16,55000.0,30.21,30.21,30.07,30.16,55000.0
2021-03-16 11:00:00,30.14,30.14,30.09,30.13,95450.0,30.14,30.14,30.09,30.13,95450.0
2021-03-16 11:10:00,30.13,30.17,30.09,30.15,89950.0,30.13,30.17,30.09,30.15,89950.0
2021-03-16 11:20:00,30.15,30.17,30.13,30.13,40000.0,30.15,30.17,30.13,30.13,40000.0
2021-03-16 11:30:00,30.12,30.12,30.06,30.06,60000.0,30.12,30.12,30.06,30.06,60000.0
2021-03-16 11:40:00,30.08,30.08,30.05,30.05,30000.0,30.08,30.08,30.05,30.05,30000.0
2021-03-16 11:50:00,30.05,30.08,30.04,30.04,20000.0,30.05,30.08,30.04,30.04,20000.0
2021-03-16 12:00:00,30.08,30.11,30.06,30.1,45000.0,30.08,30.11,30.06,30.1,45000.0
2021-03-16 12:10:00,30.03,30.03,29.88,29.93,105000.0,30.03,30.03,29.88,29.93,105000.0
2021-03-16 12:20:00,29.86,29.86,29.75,29.8,80000.0,29.86,29.86,29.75,29.8,80000.0
2021-03-16 12:30:00,29.82,29.86,29.8,29.86,56000.0,29.82,29.86,29.8,29.86,56000.0
2021-03-16 12:40:00,29.89,29.89,29.86,29.88,72650.0,29.89,29.89,29.86,29.88,72650.0
2021-03-16 12:50:00,29.83,29.86,29.77,29.8,61550.0,29.83,29.86,29.77,29.8,61550.0
2021-03-16 13:00:00,29.8,29.84,29.76,29.84,53250.0,29.8,29.84,29.76,29.84,53250.0
2021-03-16 13:10:00,29.82,29.84,29.8,29.8,35000.0,29.82,29.84,29.8,29.8,35000.0
2021-03-16 13:20:00,29.8,29.85,29.8,29.82,30900.0,29.8,29.85,29.8,29.82,30900.0
2021-03-16 13:30:00,29.82,29.99,29.79,29.79,230950.0,29.82,29.99,29.79,29.79,230950.0
2021-03-16 13:40:00,29.77,29.77,29.7,29.73,50000.0,29.77,29.77,29.7,29.73,50000.0
2021-03-16 13:50:00,29.72,29.77,29.67,29.7,69250.0,29.72,29.77,29.67,29.7,69250.0
2021-03-16 14:00:00,29.7,29.73,29.61,29.63,60000.0,29.7,29.73,29.61,29.63,60000.0
2021-03-16 14:10:00,29.61,29.76,29.6,29.69,86650.0,29.61,29.76,29.6,29.69,86650.0
2021-03-16 14:20:00,29.69,29.69,29.51,29.55,56750.0,29.69,29.69,29.51,29.55,56750.0
2021-03-16 14:30:00,29.52,29.55,29.47,29.52,162650.0,29.52,29.55,29.47,29.52,162650.0
2021-03-16 14:40:00,29.51,29.52,29.46,29.5,96200.0,29.51,29.52,29.46,29.5,96200.0
2021-03-16 14:50:00,29.53,29.57,29.53,29.57,30000.0,29.53,29.57,29.53,29.57,30000.0
2021-03-16 15:00:00,29.55,29.58,29.46,29.58,86900.0,29.55,29.58,29.46,29.58,86900.0
2021-03-16 15:10:00,29.56,29.61,29.56,29.61,31000.0,29.56,29.61,29.56,29.61,31000.0
2021-03-16 15:20:00,29.6,29.66,29.57,29.63,50800.0,29.6,29.66,29.57,29.63,50800.0
2021-03-16 15:30:00,29.64,29.77,29.64,29.74,95000.0,29.64,29.77,29.64,29.74,95000.0
2021-03-16 15:40:00,29.77,29.79,29.7,29.7,135750.0,29.77,29.79,29.7,29.7,135750.0
2021-03-16 15:50:00,29.73,29.73,29.63,29.67,300200.0,29.73,29.73,29.63,29.67,300200.0
2021-03-17 09:30:00,29.4,29.4,29.0,29.0,283200.0,29.4,29.4,29.0,29.0,283200.0
2021-03-17 09:40:00,29.0,29.3,28.98,29.3,98550.0,29.0,29.3,28.98,29.3,98550.0
2021-03-17 09:50:00,29.24,29.27,29.18,29.2,77550.0,29.24,29.27,29.18,29.2,77550.0
2021-03-17 10:00:00,29.25,29.35,29.25,29.34,133000.0,29.25,29.35,29.25,29.34,133000.0
2021-03-17 10:10:00,29.31,29.38,29.31,29.38,40000.0,29.31,29.38,29.31,29.38,40000.0
2021-03-17 10:20:00,29.33,29.35,29.24,29.34,65000.0,29.33,29.35,29.24,29.34,65000.0
2021-03-17 10:30:00,29.3,29.3,29.17,29.17,173900.0,29.3,29.3,29.17,29.17,173900.0
2021-03-17 10:40:00,29.16,29.16,29.04,29.14,70650.0,29.16,29.16,29.04,29.14,70650.0
2021-03-17 10:50:00,29.17,29.18,29.08,29.11,75000.0,29.17,29.18,29.08,29.11,75000.0
2021-03-17 11:00:00,29.09,29.13,29.02,29.13,90000.0,29.09,29.13,29.02,29.13,90000.0
2021-03-17 11:10:00,29.14,29.22,29.14,29.22,85000.0,29.14,29.22,29.14,29.22,85000.0
2021-03-17 11:20:00,29.24,29.31,29.21,29.31,62400.0,29.24,29.31,29.21,29.31,62400.0
2021-03-17 11:30:00,29.3,29.31,29.17,29.18,85000.0,29.3,29.31,29.17,29.18,85000.0
2021-03-17 11:40:00,29.11,29.16,29.1,29.14,55000.0,29.11,29.16,29.1,29.14,55000.0
2021-03-17 11:50:00,29.16,29.18,29.15,29.15,40150.0,29.16,29.18,29.15,29.15,40150.0
2021-03-17 12:00:00,29.13,29.14,29.05,29.1,70150.0,29.13,29.14,29.05,29.1,70150.0
2021-03-17 12:10:00,29.09,29.13,29.06,29.12,45000.0,29.09,29.13,29.06,29.12,45000.0
2021-03-17 12:20:00,29.13,29.15,29.09,29.15,80000.0,29.13,29.15,29.09,29.15,80000.0
2021-03-17 12:30:00,29.13,29.13,29.12,29.12,30000.0,29.13,29.13,29.12,29.12,30000.0
2021-03-17 12:40:00,29.11,29.16,29.11,29.15,35000.0,29.11,29.16,29.11,29.15,35000.0
2021-03-17 12:50:00,29.13,29.14,29.04,29.04,106950.0,29.13,29.14,29.04,29.04,106950.0
2021-03-17 13:00:00,29.04,29.04,29.02,29.02,25000.0,29.04,29.04,29.02,29.02,25000.0
2021-03-17 13:10:00,29.06,29.15,29.05,29.11,100000.0,29.06,29.15,29.05,29.11,100000.0
2021-03-17 13:20:00,29.14,29.14,29.1,29.1,30000.0,29.14,29.14,29.1,29.1,30000.0
2021-03-17 13:30:00,29.12,29.12,29.09,29.09,25000.0,29.12,29.12,29.09,29.09,25000.0
2021-03-17 13:40:00,29.07,29.07,29.03,29.05,45000.0,29.07,29.07,29.03,29.05,45000.0
2021-03-17 13:50:00,29.02,29.02,28.91,28.99,80000.0,29.02,29.02,28.91,28.99,80000.0
2021-03-17 14:00:00,29.05,29.2,29.05,29.16,30000.0,29.05,29.2,29.05,29.16,30000.0
2021-03-17 14:10:00,29.27,29.36,29.23,29.28,174250.0,29.27,29.36,29.23,29.28,174250.0
2021-03-17 14:20:00,29.32,29.32,29.26,29.28,60300.0,29.32,29.32,29.26,29.28,60300.0
2021-03-17 14:30:00,29.24,29.52,29.2,29.29,148150.0,29.24,29.52,29.2,29.29,148150.0
2021-03-17 14:40:00,29.48,29.65,29.44,29.59,256550.0,29.48,29.65,29.44,29.59,256550.0
2021-03-17 14:50:00,29.63,29.63,29.51,29.56,128850.0,29.63,29.63,29.51,29.56,128850.0
2021-03-17 15:00:00,29.58,29.65,29.56,29.65,50000.0,29.58,29.65,29.56,29.65,50000.0
2021-03-17 15:10:00,29.59,29.62,29.53,29.62,104200.0,29.59,29.62,29.53,29.62,104200.0
2021-03-17 15:20:00,29.54,29.57,29.49,29.56,60000.0,29.54,29.57,29.49,29.56,60000.0
2021-03-17 15:30:00,29.57,29.63,29.5,29.5,140250.0,29.57,29.63,29.5,29.5,140250.0
2021-03-17 15:40:00,29.48,29.53,29.45,29.46,161400.0,29.48,29.53,29.45,29.46,161400.0
2021-03-17 15:50:00,29.45,29.6,29.37,29.59,421300.0,29.45,29.6,29.37,29.59,421300.0
2021-03-18 09:30:00,29.2,29.32,29.18,29.22,90500.0,29.2,29.32,29.18,29.22,90500.0
2021-03-18 09:40:00,29.18,29.18,29.08,29.1,55000.0,29.18,29.18,29.08,29.1,55000.0
2021-03-18 09:50:00,29.1,29.15,29.06,29.1,159000.0,29.1,29.15,29.06,29.1,159000.0
2021-03-18 10:00:00,29.09,29.14,28.93,28.98,280600.0,29.09,29.14,28.93,28.98,280600.0
2021-03-18 10:10:00,28.98,28.98,28.87,28.96,106300.0,28.98,28.98,28.87,28.96,106300.0
2021-03-18 10:20:00,28.95,28.95,28.8,28.86,134600.0,28.95,28.95,28.8,28.86,134600.0
2021-03-18 10:30:00,28.86,28.89,28.74,28.85,120000.0,28.86,28.89,28.74,28.85,120000.0
2021-03-18 10:40:00,28.86,28.86,28.8,28.8,16500.0,28.86,28.86,28.8,28.8,16500.0
2021-03-18 10:50:00,28.79,28.88,28.77,28.88,35000.0,28.79,28.88,28.77,28.88,35000.0
2021-03-18 11:00:00,28.87,28.87,28.81,28.81,125000.0,28.87,28.87,28.81,28.81,125000.0
2021-03-18 11:10:00,28.77,28.78,28.72,28.78,73800.0,28.77,28.78,28.72,28.78,73800.0
2021-03-18 11:20:00,28.75,28.83,28.71,28.83,80000.0,28.75,28.83,28.71,28.83,80000.0
2021-03-18 11:30:00,28.84,28.93,28.83,28.9,94650.0,28.84,28.93,28.83,28.9,94650.0
2021-03-18 11:40:00,28.88,28.89,28.86,28.86,19650.0,28.88,28.89,28.86,28.86,19650.0
2021-03-18 11:50:00,28.85,28.89,28.78,28.89,162850.0,28.85,28.89,28.78,28.89,162850.0
2021-03-18 12:00:00,28.88,28.94,28.88,28.94,35000.0,28.88,28.94,28.88,28.94,35000.0
2021-03-18 12:10:00,28.97,29.02,28.95,28.95,54550.0,28.97,29.02,28.95,28.95,54550.0
2021-03-18 12:20:00,28.94,28.94,28.9,28.9,10000.0,28.94,28.94,28.9,28.9,10000.0
2021-03-18 12:30:00,28.94,28.94,28.86,28.86,30000.0,28.94,28.94,28.86,28.86,30000.0
2021-03-18 12:40:00,28.86,28.92,28.78,28.81,165750.0,28.86,28.92,28.78,28.81,165750.0
2021-03-18 12:50:00,28.84,28.84,28.77,28.77,42600.0,28.84,28.84,28.77,28.77,42600.0
2021-03-18 13:00:00,28.81,28.82,28.75,28.8,30000.0,28.81,28.82,28.75,28.8,30000.0
2021-03-18 13:10:00,28.8,28.8,28.77,28.8,15000.0,28.8,28.8,28.77,28.8,15000.0
2021-03-18 13:20:00,28.83,28.83,28.79,28.8,15000.0,28.83,28.83,28.79,28.8,15000.0
2021-03-18 13:30:00,28.85,28.85,28.77,28.79,60000.0,28.85,28.85,28.77,28.79,60000.0
2021-03-18 13:40:00,28.77,28.8,28.77,28.79,20000.0,28.77,28.8,28.77,28.79,20000.0
2021-03-18 13:50:00,28.81,28.82,28.8,28.82,25000.0,28.81,28.82,28.8,28.82,25000.0
2021-03-18 14:00:00,28.79,28.81,28.79,28.81,30600.0,28.79,28.81,28.79,28.81,30600.0
2021-03-18 14:10:00,28.78,28.78,28.7,28.73,96650.0,28.78,28.78,28.7,28.73,96650.0
2021-03-18 14:20:00,28.73,28.76,28.67,28.68,179950.0,28.73,28.76,28.67,28.68,179950.0
2021-03-18 14:30:00,28.68,28.69,28.57,28.6,159550.0,28.68,28.69,28.57,28.6,159550.0
2021-03-18 14:40:00,28.56,28.58,28.53,28.53,95350.0,28.56,28.58,28.53,28.53,95350.0
2021-03-18 14:50:00,28.55,28.6,28.54,28.55,75000.0,28.55,28.6,28.54,28.55,75000.0
2021-03-18 15:00:00,28.57,28.59,28.53,28.58,305000.0,28.57,28.59,28.53,28.58,305000.0
2021-03-18 15:10:00,28.59,28.64,28.58,28.6,350450.0,28.59,28.64,28.58,28.6,350450.0
2021-03-18 15:20:00,28.6,28.63,28.57,28.61,125000.0,28.6,28.63,28.57,28.61,125000.0
2021-03-18 15:30:00,28.61,28.64,28.58,28.6,255200.0,28.61,28.64,28.58,28.6,255200.0
2021-03-18 15:40:00,28.6,28.62,28.56,28.57,420450.0,28.6,28.62,28.56,28.57,420450.0
2021-03-18 15:50:00,28.55,28.6,28.51,28.58,784450.0,28.55,28.6,28.51,28.58,784450.0
2021-03-19 09:30:00,28.76,28.87,28.57,28.58,1048850.0,28.76,28.87,28.57,28.58,1048850.0
2021-03-19 09:40:00,28.51,28.54,28.44,28.54,255900.0,28.51,28.54,28.44,28.54,255900.0
2021-03-19 09:50:00,28.51,28.57,28.46,28.53,162250.0,28.51,28.57,28.46,28.53,162250.0
2021-03-19 10:00:00,28.51,28.51,28.45,28.49,388550.0,28.51,28.51,28.45,28.49,388550.0
2021-03-19 10:10:00,28.51,28.58,28.46,28.58,125000.0,28.51,28.58,28.46,28.58,125000.0
2021-03-19 10:20:00,28.57,28.74,28.57,28.69,152250.0,28.57,28.74,28.57,28.69,152250.0
2021-03-19 10:30:00,28.68,28.71,28.52,28.69,189050.0,28.68,28.71,28.52,28.69,189050.0
2021-03-19 10:40:00,28.69,28.7,28.63,28.65,245400.0,28.69,28.7,28.63,28.65,245400.0
2021-03-19 10:50:00,28.58,28.68,28.58,28.63,279900.0,28.58,28.68,28.58,28.63,279900.0
2021-03-19 11:00:00,28.61,28.66,28.56,28.58,221350.0,28.61,28.66,28.56,28.58,221350.0
2021-03-19 11:10:00,28.56,28.58,28.5,28.51,210850.0,28.56,28.58,28.5,28.51,210850.0
2021-03-19 11:20:00,28.45,28.55,28.42,28.43,143250.0,28.45,28.55,28.42,28.43,143250.0
2021-03-19 11:30:00,28.44,28.54,28.43,28.53,113150.0,28.44,28.54,28.43,28.53,113150.0
2021-03-19 11:40:00,28.47,28.59,28.47,28.59,62700.0,28.47,28.59,28.47,28.59,62700.0
2021-03-19 11:50:00,28.6,28.6,28.49,28.56,62150.0,28.6,28.6,28.49,28.56,62150.0
2021-03-19 12:00:00,28.56,28.57,28.55,28.56,33000.0,28.56,28.57,28.55,28.56,33000.0
2021-03-19 12:10:00,28.53,28.66,28.53,28.64,110000.0,28.53,28.66,28.53,28.64,110000.0
2021-03-19 12:20:00,28.64,28.65,28.57,28.58,102800.0,28.64,28.65,28.57,28.58,102800.0
2021-03-19 12:30:00,28.6,28.66,28.59,28.61,175250.0,28.6,28.66,28.59,28.61,175250.0
2021-03-19 12:40:00,28.61,28.65,28.59,28.59,120000.0,28.61,28.65,28.59,28.59,120000.0
2021-03-19 12:50:00,28.64,28.65,28.59,28.65,215000.0,28.64,28.65,28.59,28.65,215000.0
2021-03-19 13:00:00,28.66,28.66,28.58,28.63,170000.0,28.66,28.66,28.58,28.63,170000.0
2021-03-19 13:10:00,28.59,28.67,28.59,28.63,25700.0,28.59,28.67,28.59,28.63,25700.0
2021-03-19 13:20:00,28.61,28.64,28.6,28.62,45000.0,28.61,28.64,28.6,28.62,45000.0
2021-03-19 13:30:00,28.61,28.67,28.6,28.67,100000.0,28.61,28.67,28.6,28.67,100000.0
2021-03-19 13:40:00,28.67,28.69,28.63,28.69,77250.0,28.67,28.69,28.63,28.69,77250.0
2021-03-19 13:50:00,28.7,28.7,28.62,28.64,45000.0,28.7,28.7,28.62,28.64,45000.0
2021-03-19 14:00:00,28.66,28.66,28.59,28.61,45000.0,28.66,28.66,28.59,28.61,45000.0
2021-03-19 14:10:00,28.6,28.6,28.59,28.6,96450.0,28.6,28.6,28.59,28.6,96450.0
2021-03-19 14:20:00,28.58,28.63,28.58,28.62,135500.0,28.58,28.63,28.58,28.62,135500.0
2021-03-19 14:30:00,28.62,28.67,28.62,28.64,82100.0,28.62,28.67,28.62,28.64,82100.0
2021-03-19 14:40:00,28.63,28.63,28.57,28.61,50000.0,28.63,28.63,28.57,28.61,50000.0
2021-03-19 14:50:00,28.6,28.63,28.57,28.63,123650.0,28.6,28.63,28.57,28.63,123650.0
2021-03-19 15:00:00,28.63,28.63,28.53,28.53,110000.0,28.63,28.63,28.53,28.53,110000.0
2021-03-19 15:10:00,28.58,28.6,28.55,28.55,96100.0,28.58,28.6,28.55,28.55,96100.0
2021-03-19 15:20:00,28.57,28.57,28.51,28.53,144150.0,28.57,28.57,28.51,28.53,144150.0
2021-03-19 15:30:00,28.51,28.55,28.51,28.53,100400.0,28.51,28.55,28.51,28.53,100400.0
2021-03-19 15:40:00,28.52,28.56,28.45,28.45,222900.0,28.52,28.56,28.45,28.45,222900.0
2021-03-19 15:50:00,28.49,28.52,28.39,28.4,775000.0,28.49,28.52,28.39,28.4,775000.0
2021-03-22 09:30:00,28.75,28.83,28.58,28.74,394250.0,28.75,28.83,28.58,28.74,394250.0
2021-03-22 09:40:00,28.72,28.8,28.69,28.73,70000.0,28.72,28.8,28.69,28.73,70000.0
2021-03-22 09:50:00,28.76,28.86,28.76,28.86,55000.0,28.76,28.86,28.76,28.86,55000.0
2021-03-22 10:00:00,28.78,28.78,28.62,28.67,183350.0,28.78,28.78,28.62,28.67,183350.0
2021-03-22 10:10:00,28.7,28.84,28.68,28.8,105750.0,28.7,28.84,28.68,28.8,105750.0
2021-03-22 10:20:00,28.83,28.91,28.83,28.84,105000.0,28.83,28.91,28.83,28.84,105000.0
2021-03-22 10:30:00,28.85,28.93,28.85,28.93,149400.0,28.85,28.93,28.85,28.93,149400.0
2021-03-22 10:40:00,28.95,29.01,28.93,28.95,66900.0,28.95,29.01,28.93,28.95,66900.0
2021-03-22 10:50:00,28.94,28.94,28.85,28.85,43200.0,28.94,28.94,28.85,28.85,43200.0
2021-03-22 11:00:00,28.87,28.88,28.84,28.86,45000.0,28.87,28.88,28.84,28.86,45000.0
2021-03-22 11:10:00,28.88,29.01,28.88,28.97,96000.0,28.88,29.01,28.88,28.97,96000.0
2021-03-22 11:20:00,29.0,29.15,29.0,29.15,281300.0,29.0,29.15,29.0,29.15,281300.0
2021-03-22 11:30:00,29.11,29.21,29.11,29.13,75000.0,29.11,29.21,29.11,29.13,75000.0
2021-03-22 11:40:00,29.14,29.15,29.02,29.02,145050.0,29.14,29.15,29.02,29.02,145050.0
2021-03-22 11:50:00,29.04,29.04,28.97,28.99,46250.0,29.04,29.04,28.97,28.99,46250.0
2021-03-22 12:00:00,28.99,29.05,28.99,29.02,30000.0,28.99,29.05,28.99,29.02,30000.0
2021-03-22 12:10:00,28.98,28.98,28.88,28.93,46200.0,28.98,28.98,28.88,28.93,46200.0
2021-03-22 12:20:00,28.91,28.99,28.91,28.96,121350.0,28.91,28.99,28.91,28.96,121350.0
2021-03-22 12:30:00,28.98,28.98,28.94,28.96,30000.0,28.98,28.98,28.94,28.96,30000.0
2021-03-22 12:40:00,28.99,28.99,28.94,28.94,10000.0,28.99,28.99,28.94,28.94,10000.0
2021-03-22 12:50:00,28.98,29.05,28.98,29.05,20000.0,28.98,29.05,28.98,29.05,20000.0
2021-03-22 13:00:00,29.02,29.02,29.02,29.02,5000.0,29.02,29.02,29.02,29.02,5000.0
2021-03-22 13:10:00,28.99,28.99,28.86,28.86,141150.0,28.99,28.99,28.86,28.86,141150.0
2021-03-22 13:20:00,28.85,28.93,28.85,28.92,89000.0,28.85,28.93,28.85,28.92,89000.0
2021-03-22 13:30:00,28.86,28.94,28.86,28.94,76100.0,28.86,28.94,28.86,28.94,76100.0
2021-03-22 13:40:00,28.92,28.94,28.92,28.94,15000.0,28.92,28.94,28.92,28.94,15000.0
2021-03-22 13:50:00,28.97,28.99,28.96,28.97,50000.0,28.97,28.99,28.96,28.97,50000.0
2021-03-22 14:00:00,28.96,28.96,28.93,28.93,25000.0,28.96,28.96,28.93,28.93,25000.0
2021-03-22 14:10:00,29.01,29.01,29.0,29.0,15000.0,29.01,29.01,29.0,29.0,15000.0
2021-03-22 14:20:00,28.98,29.01,28.97,28.97,64000.0,28.98,29.01,28.97,28.97,64000.0
2021-03-22 14:30:00,28.98,29.02,28.98,28.99,39300.0,28.98,29.02,28.98,28.99,39300.0
2021-03-22 14:40:00,28.99,28.99,28.95,28.97,44050.0,28.99,28.99,28.95,28.97,44050.0
2021-03-22 14:50:00,28.95,28.95,28.94,28.94,30000.0,28.95,28.95,28.94,28.94,30000.0
2021-03-22 15:00:00,28.95,29.01,28.93,28.97,45000.0,28.95,29.01,28.93,28.97,45000.0
2021-03-22 15:10:00,28.97,28.98,28.92,28.92,40000.0,28.97,28.98,28.92,28.92,40000.0
2021-03-22 15:20:00,28.93,28.93,28.87,28.87,148200.0,28.93,28.93,28.87,28.87,148200.0
2021-03-22 15:30:00,28.87,28.89,28.85,28.88,70000.0,28.87,28.89,28.85,28.88,70000.0
2021-03-22 15:40:00,28.89,28.95,28.85,28.94,204900.0,28.89,28.95,28.85,28.94,204900.0
2021-03-22 15:50:00,28.94,28.95,28.87,28.87,698350.0,28.94,28.95,28.87,28.87,698350.0
2021-03-23 09:30:00,28.89,29.4,28.89,29.27,400700.0,28.89,29.4,28.89,29.27,400700.0
2021-03-23 09:40:00,29.33,29.33,29.13,29.16,119950.0,29.33,29.33,29.13,29.16,119950.0
2021-03-23 09:50:00,29.11,29.19,29.04,29.19,35000.0,29.11,29.19,29.04,29.19,35000.0
2021-03-23 10:00:00,29.13,29.13,29.04,29.04,82800.0,29.13,29.13,29.04,29.04,82800.0
2021-03-23 10:10:00,29.09,29.11,29.03,29.11,62000.0,29.09,29.11,29.03,29.11,62000.0
2021-03-23 10:20:00,29.08,29.11,29.04,29.1,84050.0,29.08,29.11,29.04,29.1,84050.0
2021-03-23 10:30:00,29.07,29.09,29.02,29.02,69950.0,29.07,29.09,29.02,29.02,69950.0
2021-03-23 10:40:00,29.03,29.22,29.03,29.22,190000.0,29.03,29.22,29.03,29.22,190000.0
2021-03-23 10:50:00,29.2,29.26,29.18,29.23,101200.0,29.2,29.26,29.18,29.23,101200.0
2021-03-23 11:00:00,29.25,29.29,29.22,29.28,68500.0,29.25,29.29,29.22,29.28,68500.0
2021-03-23 11:10:00,29.28,29.35,29.28,29.35,25350.0,29.28,29.35,29.28,29.35,25350.0
2021-03-23 11:20:00,29.37,29.45,29.34,29.42,137750.0,29.37,29.45,29.34,29.42,137750.0
2021-03-23 11:30:00,29.41,29.5,29.39,29.44,258750.0,29.41,29.5,29.39,29.44,258750.0
2021-03-23 11:40:00,29.47,29.47,29.42,29.43,40900.0,29.47,29.47,29.42,29.43,40900.0
2021-03-23 11:50:00,29.41,29.44,29.33,29.33,46800.0,29.41,29.44,29.33,29.33,46800.0
2021-03-23 12:00:00,29.37,29.44,29.33,29.33,60250.0,29.37,29.44,29.33,29.33,60250.0
2021-03-23 12:10:00,29.33,29.38,29.33,29.33,152350.0,29.33,29.38,29.33,29.33,152350.0
2021-03-23 12:20:00,29.38,29.38,29.33,29.37,20000.0,29.38,29.38,29.33,29.37,20000.0
2021-03-23 12:30:00,29.35,29.35,29.33,29.33,21300.0,29.35,29.35,29.33,29.33,21300.0
2021-03-23 12:40:00,29.34,29.39,29.3,29.35,88950.0,29.34,29.39,29.3,29.35,88950.0
2021-03-23 12:50:00,29.35,29.35,29.33,29.33,30000.0,29.35,29.35,29.33,29.33,30000.0
2021-03-23 13:00:00,29.32,29.32,29.21,29.21,186800.0,29.32,29.32,29.21,29.21,186800.0
2021-03-23 13:10:00,29.23,29.31,29.23,29.27,55000.0,29.23,29.31,29.23,29.27,55000.0
2021-03-23 13:20:00,29.31,29.31,29.26,29.28,62200.0,29.31,29.31,29.26,29.28,62200.0
2021-03-23 13:30:00,29.24,29.27,29.16,29.2,154350.0,29.24,29.27,29.16,29.2,154350.0
2021-03-23 13:40:00,29.2,29.22,29.13,29.16,141900.0,29.2,29.22,29.13,29.16,141900.0
2021-03-23 13:50:00,29.17,29.21,29.15,29.19,75150.0,29.17,29.21,29.15,29.19,75150.0
2021-03-23 14:00:00,29.17,29.21,29.17,29.19,78950.0,29.17,29.21,29.17,29.19,78950.0
2021-03-23 14:10:00,29.21,29.26,29.2,29.21,128750.0,29.21,29.26,29.2,29.21,128750.0
2021-03-23 14:20:00,29.24,29.24,29.21,29.21,25000.0,29.24,29.24,29.21,29.21,25000.0
2021-03-23 14:30:00,29.22,29.24,29.21,29.21,18300.0,29.22,29.24,29.21,29.21,18300.0
2021-03-23 14:40:00,29.18,29.24,29.16,29.24,90000.0,29.18,29.24,29.16,29.24,90000.0
2021-03-23 14:50:00,29.21,29.21,29.13,29.13,72250.0,29.21,29.21,29.13,29.13,72250.0
2021-03-23 15:00:00,29.1,29.14,29.04,29.14,241100.0,29.1,29.14,29.04,29.14,241100.0
2021-03-23 15:10:00,29.11,29.12,29.06,29.11,135700.0,29.11,29.12,29.06,29.11,135700.0
2021-03-23 15:20:00,29.08,29.11,29.03,29.06,125350.0,29.08,29.11,29.03,29.06,125350.0
2021-03-23 15:30:00,29.08,29.08,29.0,29.04,141050.0,29.08,29.08,29.0,29.04,141050.0
2021-03-23 15:40:00,29.0,29.07,29.0,29.03,80000.0,29.0,29.07,29.0,29.03,80000.0
2021-03-23 15:50:00,28.98,29.03,28.92,28.97,415650.0,28.98,29.03,28.92,28.97,415650.0
2021-03-24 09:30:00,29.16,29.18,28.9,28.9,265800.0,29.16,29.18,28.9,28.9,265800.0
2021-03-24 09:40:00,28.88,28.93,28.82,28.82,60000.0,28.88,28.93,28.82,28.82,60000.0
2021-03-24 09:50:00,28.81,28.81,28.74,28.74,60550.0,28.81,28.81,28.74,28.74,60550.0
2021-03-24 10:00:00,28.8,28.88,28.77,28.84,45000.0,28.8,28.88,28.77,28.84,45000.0
2021-03-24 10:10:00,28.83,28.87,28.7,28.7,155000.0,28.83,28.87,28.7,28.7,155000.0
2021-03-24 10:20:00,28.7,28.71,28.57,28.65,187200.0,28.7,28.71,28.57,28.65,187200.0
2021-03-24 10:30:00,28.61,28.71,28.61,28.65,15000.0,28.61,28.71,28.61,28.65,15000.0
2021-03-24 10:40:00,28.74,28.84,28.74,28.84,35000.0,28.74,28.84,28.74,28.84,35000.0
2021-03-24 10:50:00,28.82,28.86,28.78,28.81,124450.0,28.82,28.86,28.78,28.81,124450.0
2021-03-24 11:00:00,28.81,28.88,28.81,28.85,40800.0,28.81,28.88,28.81,28.85,40800.0
2021-03-24 11:10:00,28.8,28.8,28.76,28.76,15000.0,28.8,28.8,28.76,28.76,15000.0
2021-03-24 11:20:00,28.71,28.71,28.7,28.71,15000.0,28.71,28.71,28.7,28.71,15000.0
2021-03-24 11:30:00,28.73,28.73,28.62,28.62,25100.0,28.73,28.73,28.62,28.62,25100.0
2021-03-24 11:40:00,28.63,28.68,28.6,28.65,158900.0,28.63,28.68,28.6,28.65,158900.0
2021-03-24 11:50:00,28.66,28.68,28.63,28.68,40000.0,28.66,28.68,28.63,28.68,40000.0
2021-03-24 12:00:00,28.66,28.69,28.64,28.69,55000.0,28.66,28.69,28.64,28.69,55000.0
2021-03-24 12:10:00,28.7,28.7,28.66,28.69,50350.0,28.7,28.7,28.66,28.69,50350.0
2021-03-24 12:20:00,28.66,28.7,28.66,28.69,65050.0,28.66,28.7,28.66,28.69,65050.0
2021-03-24 12:30:00,28.76,28.8,28.74,28.8,75000.0,28.76,28.8,28.74,28.8,75000.0
2021-03-24 12:40:00,28.83,28.83,28.78,28.78,30000.0,28.83,28.83,28.78,28.78,30000.0
2021-03-24 12:50:00,28.74,28.74,28.73,28.73,20000.0,28.74,28.74,28.73,28.73,20000.0
2021-03-24 13:00:00,28.71,28.75,28.69,28.75,97500.0,28.71,28.75,28.69,28.75,97500.0
2021-03-24 13:10:00,28.73,28.73,28.67,28.72,100800.0,28.73,28.73,28.67,28.72,100800.0
2021-03-24 13:20:00,28.74,28.77,28.74,28.75,40000.0,28.74,28.77,28.74,28.75,40000.0
2021-03-24 13:30:00,28.79,28.8,28.74,28.74,36000.0,28.79,28.8,28.74,28.74,36000.0
2021-03-24 13:40:00,28.7,28.74,28.69,28.74,45000.0,28.7,28.74,28.69,28.74,45000.0
2021-03-24 13:50:00,28.79,28.79,28.79,28.79,25000.0,28.79,28.79,28.79,28.79,25000.0
2021-03-24 14:00:00,28.7,28.7,28.68,28.7,55000.0,28.7,28.7,28.68,28.7,55000.0
2021-03-24 14:10:00,28.68,28.68,28.68,28.68,20000.0,28.68,28.68,28.68,28.68,20000.0
2021-03-24 14:20:00,28.67,28.67,28.67,28.67,25000.0,28.67,28.67,28.67,28.67,25000.0
2021-03-24 14:30:00,28.6,28.61,28.6,28.61,55000.0,28.6,28.61,28.6,28.61,55000.0
2021-03-24 14:40:00,28.61,28.67,28.6,28.66,115000.0,28.61,28.67,28.6,28.66,115000.0
2021-03-24 14:50:00,28.71,28.71,28.68,28.68,15000.0,28.71,28.71,28.68,28.68,15000.0
2021-03-24 15:00:00,28.65,28.69,28.63,28.68,60000.0,28.65,28.69,28.63,28.68,60000.0
2021-03-24 15:10:00,28.7,28.72,28.63,28.63,55000.0,28.7,28.72,28.63,28.63,55000.0
2021-03-24 15:20:00,28.6,28.63,28.59,28.6,121800.0,28.6,28.63,28.59,28.6,121800.0
2021-03-24 15:30:00,28.64,28.64,28.57,28.6,240000.0,28.64,28.64,28.57,28.6,240000.0
2021-03-24 15:40:00,28.58,28.6,28.55,28.55,159050.0,28.58,28.6,28.55,28.55,159050.0
2021-03-24 15:50:00,28.55,28.55,28.4,28.5,613200.0,28.55,28.55,28.4,28.5,613200.0
2021-03-25 09:30:00,28.29,28.45,28.14,28.45,288250.0,28.29,28.45,28.14,28.45,288250.0
2021-03-25 09:40:00,28.43,28.45,28.37,28.44,40000.0,28.43,28.45,28.37,28.44,40000.0
2021-03-25 09:50:00,28.31,28.4,28.31,28.36,118100.0,28.31,28.4,28.31,28.36,118100.0
2021-03-25 10:00:00,28.38,28.48,28.35,28.41,163650.0,28.38,28.48,28.35,28.41,163650.0
2021-03-25 10:10:00,28.41,28.44,28.3,28.31,99300.0,28.41,28.44,28.3,28.31,99300.0
2021-03-25 10:20:00,28.37,28.51,28.33,28.33,130300.0,28.37,28.51,28.33,28.33,130300.0
2021-03-25 10:30:00,28.39,28.4,28.3,28.31,239950.0,28.39,28.4,28.3,28.31,239950.0
2021-03-25 10:40:00,28.3,28.41,28.27,28.27,240250.0,28.3,28.41,28.27,28.27,240250.0
2021-03-25 10:50:00,28.26,28.29,28.22,28.28,200750.0,28.26,28.29,28.22,28.28,200750.0
2021-03-25 11:00:00,28.3,28.36,28.25,28.29,268800.0,28.3,28.36,28.25,28.29,268800.0
2021-03-25 11:10:00,28.3,28.34,28.27,28.34,40000.0,28.3,28.34,28.27,28.34,40000.0
2021-03-25 11:20:00,28.33,28.35,28.25,28.34,97550.0,28.33,28.35,28.25,28.34,97550.0
2021-03-25 11:30:00,28.28,28.47,28.28,28.45,60000.0,28.28,28.47,28.28,28.45,60000.0
2021-03-25 11:40:00,28.38,28.38,28.36,28.36,35000.0,28.38,28.38,28.36,28.36,35000.0
2021-03-25 11:50:00,28.37,28.41,28.25,28.4,132900.0,28.37,28.41,28.25,28.4,132900.0
2021-03-25 12:00:00,28.4,28.49,28.4,28.46,76250.0,28.4,28.49,28.4,28.46,76250.0
2021-03-25 12:10:00,28.47,28.56,28.43,28.56,151150.0,28.47,28.56,28.43,28.56,151150.0
2021-03-25 12:20:00,28.55,28.73,28.55,28.73,149000.0,28.55,28.73,28.55,28.73,149000.0
2021-03-25 12:30:00,28.7,28.7,28.56,28.61,49850.0,28.7,28.7,28.56,28.61,49850.0
2021-03-25 12:40:00,28.63,28.7,28.61,28.63,95000.0,28.63,28.7,28.61,28.63,95000.0
2021-03-25 12:50:00,28.57,28.59,28.55,28.59,68450.0,28.57,28.59,28.55,28.59,68450.0
2021-03-25 13:00:00,28.59,28.59,28.46,28.55,205400.0,28.59,28.59,28.46,28.55,205400.0
2021-03-25 13:10:00,28.58,28.62,28.58,28.59,25000.0,28.58,28.62,28.58,28.59,25000.0
2021-03-25 13:20:00,28.58,28.58,28.51,28.51,171800.0,28.58,28.58,28.51,28.51,171800.0
2021-03-25 13:30:00,28.57,28.58,28.52,28.58,75000.0,28.57,28.58,28.52,28.58,75000.0
2021-03-25 13:40:00,28.58,28.58,28.52,28.54,140500.0,28.58,28.58,28.52,28.54,140500.0
2021-03-25 13:50:00,28.52,28.54,28.43,28.43,328050.0,28.52,28.54,28.43,28.43,328050.0
2021-03-25 14:00:00,28.43,28.45,28.28,28.28,251800.0,28.43,28.45,28.28,28.28,251800.0
2021-03-25 14:10:00,28.26,28.26,28.17,28.26,165050.0,28.26,28.26,28.17,28.26,165050.0
2021-03-25 14:20:00,28.27,28.27,28.21,28.25,192800.0,28.27,28.27,28.21,28.25,192800.0
2021-03-25 14:30:00,28.25,28.35,28.23,28.33,103600.0,28.25,28.35,28.23,28.33,103600.0
2021-03-25 14:40:00,28.33,28.39,28.33,28.39,135000.0,28.33,28.39,28.33,28.39,135000.0
2021-03-25 14:50:00,28.39,28.47,28.39,28.4,105000.0,28.39,28.47,28.39,28.4,105000.0
2021-03-25 15:00:00,28.43,28.55,28.43,28.53,159700.0,28.43,28.55,28.43,28.53,159700.0
2021-03-25 15:10:00,28.56,28.59,28.54,28.59,65500.0,28.56,28.59,28.54,28.59,65500.0
2021-03-25 15:20:00,28.61,28.63,28.57,28.63,140050.0,28.61,28.63,28.57,28.63,140050.0
2021-03-25 15:30:00,28.62,28.65,28.59,28.63,121450.0,28.62,28.65,28.59,28.63,121450.0
2021-03-25 15:40:00,28.63,28.7,28.63,28.7,240950.0,28.63,28.7,28.63,28.7,240950.0
2021-03-25 15:50:00,28.71,28.73,28.6,28.61,864800.0,28.71,28.73,28.6,28.61,864800.0
2021-03-26 09:30:00,28.73,28.73,28.42,28.62,177100.0,28.73,28.73,28.42,28.62,177100.0
2021-03-26 09:40:00,28.61,28.62,28.45,28.46,30000.0,28.61,28.62,28.45,28.46,30000.0
2021-03-26 09:50:00,28.65,28.7,28.6,28.66,38000.0,28.65,28.7,28.6,28.66,38000.0
2021-03-26 10:00:00,28.75,28.75,28.71,28.73,30000.0,28.75,28.75,28.71,28.73,30000.0
2021-03-26 10:10:00,28.72,28.78,28.61,28.61,51500.0,28.72,28.78,28.61,28.61,51500.0
2021-03-26 10:20:00,28.67,28.7,28.62,28.68,53100.0,28.67,28.7,28.62,28.68,53100.0
2021-03-26 10:30:00,28.68,28.79,28.68,28.78,95000.0,28.68,28.79,28.68,28.78,95000.0
2021-03-26 10:40:00,28.78,28.81,28.75,28.81,81000.0,28.78,28.81,28.75,28.81,81000.0
2021-03-26 10:50:00,28.81,28.82,28.8,28.81,35150.0,28.81,28.82,28.8,28.81,35150.0
2021-03-26 11:00:00,28.69,28.71,28.51,28.51,168500.0,28.69,28.71,28.51,28.51,168500.0
2021-03-26 11:10:00,28.5,28.52,28.42,28.43,120950.0,28.5,28.52,28.42,28.43,120950.0
2021-03-26 11:20:00,28.44,28.45,28.34,28.38,107550.0,28.44,28.45,28.34,28.38,107550.0
2021-03-26 11:30:00,28.4,28.47,28.4,28.47,77950.0,28.4,28.47,28.4,28.47,77950.0
2021-03-26 11:40:00,28.43,28.48,28.31,28.31,115000.0,28.43,28.48,28.31,28.31,115000.0
2021-03-26 11:50:00,28.37,28.48,28.37,28.47,155600.0,28.37,28.48,28.37,28.47,155600.0
2021-03-26 12:00:00,28.5,28.61,28.5,28.55,50450.0,28.5,28.61,28.5,28.55,50450.0
2021-03-26 12:10:00,28.61,28.61,28.53,28.59,55000.0,28.61,28.61,28.53,28.59,55000.0
2021-03-26 12:20:00,28.58,28.6,28.53,28.58,57400.0,28.58,28.6,28.53,28.58,57400.0
2021-03-26 12:30:00,28.55,28.63,28.53,28.58,169000.0,28.55,28.63,28.53,28.58,169000.0
2021-03-26 12:40:00,28.57,28.6,28.45,28.48,372650.0,28.57,28.6,28.45,28.48,372650.0
2021-03-26 12:50:00,28.49,28.6,28.48,28.5,131000.0,28.49,28.6,28.48,28.5,131000.0
2021-03-26 13:00:00,28.54,28.55,28.47,28.54,76150.0,28.54,28.55,28.47,28.54,76150.0
2021-03-26 13:10:00,28.53,28.53,28.43,28.43,15000.0,28.53,28.53,28.43,28.43,15000.0
2021-03-26 13:20:00,28.53,28.6,28.53,28.58,79600.0,28.53,28.6,28.53,28.58,79600.0
2021-03-26 13:30:00,28.59,28.62,28.53,28.53,75000.0,28.59,28.62,28.53,28.53,75000.0
2021-03-26 13:40:00,28.48,28.48,28.35,28.35,106550.0,28.48,28.48,28.35,28.35,106550.0
2021-03-26 13:50:00,28.34,28.45,28.31,28.36,145000.0,28.34,28.45,28.31,28.36,145000.0
2021-03-26 14:00:00,28.39,28.41,28.19,28.19,75000.0,28.39,28.41,28.19,28.19,75000.0
2021-03-26 14:10:00,28.21,28.21,28.15,28.19,120000.0,28.21,28.21,28.15,28.19,120000.0
2021-03-26 14:20:00,28.18,28.37,28.16,28.37,80000.0,28.18,28.37,28.16,28.37,80000.0
2021-03-26 14:30:00,28.37,28.4,28.32,28.4,104800.0,28.37,28.4,28.32,28.4,104800.0
2021-03-26 14:40:00,28.41,28.48,28.35,28.35,135850.0,28.41,28.48,28.35,28.35,135850.0
2021-03-26 14:50:00,28.3,28.54,28.3,28.54,98250.0,28.3,28.54,28.3,28.54,98250.0
2021-03-26 15:00:00,28.51,28.64,28.51,28.61,121000.0,28.51,28.64,28.51,28.61,121000.0
2021-03-26 15:10:00,28.61,28.65,28.59,28.65,85000.0,28.61,28.65,28.59,28.65,85000.0
2021-03-26 15:20:00,28.66,28.7,28.64,28.7,220000.0,28.66,28.7,28.64,28.7,220000.0
2021-03-26 15:30:00,28.73,28.77,28.7,28.76,130150.0,28.73,28.77,28.7,28.76,130150.0
2021-03-26 15:40:00,28.73,28.76,28.68,28.76,262750.0,28.73,28.76,28.68,28.76,262750.0
2021-03-26 15:50:00,28.75,28.95,28.7,28.94,1230400.0,28.75,28.95,28.7,28.94,1230400.0
2021-03-29 09:30:00,28.7,28.88,28.68,28.87,289900.0,28.7,28.88,28.68,28.87,289900.0
2021-03-29 09:40:00,28.99,28.99,28.63,28.66,110950.0,28.99,28.99,28.63,28.66,110950.0
2021-03-29 09:50:00,28.7,28.7,28.58,28.59,35000.0,28.7,28.7,28.58,28.59,35000.0
2021-03-29 10:00:00,28.57,28.63,28.5,28.5,57500.0,28.57,28.63,28.5,28.5,57500.0
2021-03-29 10:10:00,28.49,28.56,28.4,28.56,105000.0,28.49,28.56,28.4,28.56,105000.0
2021-03-29 10:20:00,28.56,28.56,28.43,28.56,119800.0,28.56,28.56,28.43,28.56,119800.0
2021-03-29 10:30:00,28.49,28.59,28.44,28.58,89200.0,28.49,28.59,28.44,28.58,89200.0
2021-03-29 10:40:00,28.61,28.62,28.57,28.6,70000.0,28.61,28.62,28.57,28.6,70000.0
2021-03-29 10:50:00,28.54,28.56,28.46,28.5,65000.0,28.54,28.56,28.46,28.5,65000.0
2021-03-29 11:00:00,28.52,28.52,28.37,28.42,95000.0,28.52,28.52,28.37,28.42,95000.0
2021-03-29 11:10:00,28.4,28.44,28.38,28.39,50050.0,28.4,28.44,28.38,28.39,50050.0
2021-03-29 11:20:00,28.48,28.48,28.43,28.43,30000.0,28.48,28.48,28.43,28.43,30000.0
2021-03-29 11:30:00,28.48,28.49,28.43,28.47,50000.0,28.48,28.49,28.43,28.47,50000.0
2021-03-29 11:40:00,28.49,28.52,28.45,28.52,65000.0,28.49,28.52,28.45,28.52,65000.0
2021-03-29 11:50:00,28.47,28.55,28.47,28.54,60800.0,28.47,28.55,28.47,28.54,60800.0
2021-03-29 12:00:00,28.42,28.42,28.37,28.38,64650.0,28.42,28.42,28.37,28.38,64650.0
2021-03-29 12:10:00,28.4,28.42,28.34,28.4,220150.0,28.4,28.42,28.34,28.4,220150.0
2021-03-29 12:20:00,28.41,28.46,28.39,28.44,77550.0,28.41,28.46,28.39,28.44,77550.0
2021-03-29 12:30:00,28.41,28.41,28.41,28.41,5000.0,28.41,28.41,28.41,28.41,5000.0
2021-03-29 12:40:00,28.45,28.57,28.45,28.51,89050.0,28.45,28.57,28.45,28.51,89050.0
2021-03-29 12:50:00,28.51,28.51,28.51,28.51,0.0,28.51,28.51,28.51,28.51,0.0
2021-03-29 13:00:00,28.54,28.67,28.54,28.65,141050.0,28.54,28.67,28.54,28.65,141050.0
2021-03-29 13:10:00,28.66,28.69,28.65,28.69,30000.0,28.66,28.69,28.65,28.69,30000.0
2021-03-29 13:20:00,28.64,28.66,28.6,28.65,75000.0,28.64,28.66,28.6,28.65,75000.0
2021-03-29 13:30:00,28.63,28.72,28.63,28.72,60000.0,28.63,28.72,28.63,28.72,60000.0
2021-03-29 13:40:00,28.69,28.72,28.69,28.72,50000.0,28.69,28.72,28.69,28.72,50000.0
2021-03-29 13:50:00,28.74,28.74,28.65,28.65,53000.0,28.74,28.74,28.65,28.65,53000.0
2021-03-29 14:00:00,28.64,28.64,28.57,28.57,90000.0,28.64,28.64,28.57,28.57,90000.0
2021-03-29 14:10:00,28.55,28.55,28.52,28.54,75000.0,28.55,28.55,28.52,28.54,75000.0
2021-03-29 14:20:00,28.49,28.56,28.49,28.55,50250.0,28.49,28.56,28.49,28.55,50250.0
2021-03-29 14:30:00,28.53,28.55,28.48,28.49,55450.0,28.53,28.55,28.48,28.49,55450.0
2021-03-29 14:40:00,28.5,28.59,28.5,28.59,129600.0,28.5,28.59,28.5,28.59,129600.0
2021-03-29 14:50:00,28.54,28.56,28.51,28.54,54150.0,28.54,28.56,28.51,28.54,54150.0
2021-03-29 15:00:00,28.58,28.66,28.58,28.64,21000.0,28.58,28.66,28.58,28.64,21000.0
2021-03-29 15:10:00,28.65,28.65,28.59,28.6,25000.0,28.65,28.65,28.59,28.6,25000.0
2021-03-29 15:20:00,28.64,28.64,28.54,28.57,65750.0,28.64,28.64,28.54,28.57,65750.0
2021-03-29 15:30:00,28.59,28.66,28.56,28.66,55000.0,28.59,28.66,28.56,28.66,55000.0
2021-03-29 15:40:00,28.65,28.67,28.59,28.6,89250.0,28.65,28.67,28.59,28.6,89250.0
2021-03-29 15:50:00,28.62,28.62,28.44,28.44,493950.0,28.62,28.62,28.44,28.44,493950.0
2021-03-30 09:30:00,28.24,28.34,28.15,28.16,155700.0,28.24,28.34,28.15,28.16,155700.0
2021-03-30 09:40:00,28.15,28.17,28.03,28.13,105050.0,28.15,28.17,28.03,28.13,105050.0
2021-03-30 09:50:00,28.09,28.22,28.09,28.22,87150.0,28.09,28.22,28.09,28.22,87150.0
2021-03-30 10:00:00,28.17,28.19,28.11,28.11,46500.0,28.17,28.19,28.11,28.11,46500.0
2021-03-30 10:10:00,28.09,28.2,28.09,28.16,291850.0,28.09,28.2,28.09,28.16,291850.0
2021-03-30 10:20:00,28.1,28.24,28.04,28.24,261800.0,28.1,28.24,28.04,28.24,261800.0
2021-03-30 10:30:00,28.22,28.3,28.22,28.28,56450.0,28.22,28.3,28.22,28.28,56450.0
2021-03-30 10:40:00,28.24,28.33,28.24,28.33,158900.0,28.24,28.33,28.24,28.33,158900.0
2021-03-30 10:50:00,28.32,28.36,28.27,28.3,85750.0,28.32,28.36,28.27,28.3,85750.0
2021-03-30 11:00:00,28.35,28.47,28.35,28.41,85150.0,28.35,28.47,28.35,28.41,85150.0
2021-03-30 11:10:00,28.45,28.48,28.45,28.48,20000.0,28.45,28.48,28.45,28.48,20000.0
2021-03-30 11:20:00,28.49,28.49,28.4,28.47,45000.0,28.49,28.49,28.4,28.47,45000.0
2021-03-30 11:30:00,28.47,28.52,28.46,28.52,66750.0,28.47,28.52,28.46,28.52,66750.0
2021-03-30 11:40:00,28.54,28.55,28.46,28.46,46750.0,28.54,28.55,28.46,28.46,46750.0
2021-03-30 11:50:00,28.48,28.48,28.36,28.42,120000.0,28.48,28.48,28.36,28.42,120000.0
2021-03-30 12:00:00,28.37,28.4,28.32,28.39,80950.0,28.37,28.4,28.32,28.39,80950.0
2021-03-30 12:10:00,28.41,28.41,28.34,28.34,50000.0,28.41,28.41,28.34,28.34,50000.0
2021-03-30 12:20:00,28.33,28.35,28.3,28.3,25000.0,28.33,28.35,28.3,28.3,25000.0
2021-03-30 12:30:00,28.34,28.34,28.27,28.34,55700.0,28.34,28.34,28.27,28.34,55700.0
2021-03-30 12:40:00,28.34,28.34,28.24,28.25,50000.0,28.34,28.34,28.24,28.25,50000.0
2021-03-30 12:50:00,28.29,28.29,28.26,28.26,25700.0,28.29,28.29,28.26,28.26,25700.0
2021-03-30 13:00:00,28.18,28.21,28.18,28.21,10000.0,28.18,28.21,28.18,28.21,10000.0
2021-03-30 13:10:00,28.19,28.22,28.13,28.19,174950.0,28.19,28.22,28.13,28.19,174950.0
2021-03-30 13:20:00,28.18,28.2,28.17,28.19,34700.0,28.18,28.2,28.17,28.19,34700.0
2021-03-30 13:30:00,28.16,28.18,28.14,28.18,25450.0,28.16,28.18,28.14,28.18,25450.0
2021-03-30 13:40:00,28.18,28.18,28.15,28.15,87500.0,28.18,28.18,28.15,28.15,87500.0
2021-03-30 13:50:00,28.13,28.14,28.05,28.05,42500.0,28.13,28.14,28.05,28.05,42500.0
2021-03-30 14:00:00,28.08,28.08,28.08,28.08,5000.0,28.08,28.08,28.08,28.08,5000.0
2021-03-30 14:10:00,28.12,28.16,28.1,28.12,112500.0,28.12,28.16,28.1,28.12,112500.0
2021-03-30 14:20:00,28.12,28.14,28.09,28.11,70700.0,28.12,28.14,28.09,28.11,70700.0
2021-03-30 14:30:00,28.15,28.15,28.15,28.15,10250.0,28.15,28.15,28.15,28.15,10250.0
2021-03-30 14:40:00,28.15,28.16,28.1,28.16,60000.0,28.15,28.16,28.1,28.16,60000.0
2021-03-30 14:50:00,28.18,28.18,28.14,28.18,66200.0,28.18,28.18,28.14,28.18,66200.0
2021-03-30 15:00:00,28.2,28.23,28.17,28.2,78250.0,28.2,28.23,28.17,28.2,78250.0
2021-03-30 15:10:00,28.18,28.22,28.18,28.22,33400.0,28.18,28.22,28.18,28.22,33400.0
2021-03-30 15:20:00,28.21,28.21,28.17,28.17,25000.0,28.21,28.21,28.17,28.17,25000.0
2021-03-30 15:30:00,28.17,28.23,28.17,28.23,124100.0,28.17,28.23,28.17,28.23,124100.0
2021-03-30 15:40:00,28.21,28.22,28.17,28.2,120150.0,28.21,28.22,28.17,28.2,120150.0
2021-03-30 15:50:00,28.12,28.18,28.05,28.12,455000.0,28.12,28.18,28.05,28.12,455000.0
2021-03-31 09:30:00,28.42,28.59,28.42,28.59,141300.0,28.42,28.59,28.42,28.59,141300.0
2021-03-31 09:40:00,28.57,28.63,28.5,28.58,126600.0,28.57,28.63,28.5,28.58,126600.0
2021-03-31 09:50:00,28.62,28.65,28.57,28.64,77000.0,28.62,28.65,28.57,28.64,77000.0
2021-03-31 10:00:00,28.63,28.68,28.57,28.6,161100.0,28.63,28.68,28.57,28.6,161100.0
2021-03-31 10:10:00,28.61,28.61,28.56,28.61,78900.0,28.61,28.61,28.56,28.61,78900.0
2021-03-31 10:20:00,28.65,28.65,28.57,28.58,65400.0,28.65,28.65,28.57,28.58,65400.0
2021-03-31 10:30:00,28.52,28.57,28.52,28.52,35000.0,28.52,28.57,28.52,28.52,35000.0
2021-03-31 10:40:00,28.55,28.55,28.4,28.41,168900.0,28.55,28.55,28.4,28.41,168900.0
2021-03-31 10:50:00,28.41,28.46,28.39,28.43,134900.0,28.41,28.46,28.39,28.43,134900.0
2021-03-31 11:00:00,28.4,28.5,28.4,28.49,130000.0,28.4,28.5,28.4,28.49,130000.0
2021-03-31 11:10:00,28.49,28.49,28.4,28.4,72750.0,28.49,28.49,28.4,28.4,72750.0
2021-03-31 11:20:00,28.37,28.42,28.33,28.33,63550.0,28.37,28.42,28.33,28.33,63550.0
2021-03-31 11:30:00,28.32,28.37,28.31,28.36,75450.0,28.32,28.37,28.31,28.36,75450.0
2021-03-31 11:40:00,28.38,28.42,28.36,28.39,56600.0,28.38,28.42,28.36,28.39,56600.0
2021-03-31 11:50:00,28.39,28.41,28.38,28.39,103650.0,28.39,28.41,28.38,28.39,103650.0
2021-03-31 12:00:00,28.4,28.45,28.4,28.41,129250.0,28.4,28.45,28.4,28.41,129250.0
2021-03-31 12:10:00,28.41,28.41,28.33,28.35,57500.0,28.41,28.41,28.33,28.35,57500.0
2021-03-31 12:20:00,28.32,28.5,28.32,28.48,548000.0,28.32,28.5,28.32,28.48,548000.0
2021-03-31 12:30:00,28.46,28.82,28.41,28.74,1426900.0,28.46,28.82,28.41,28.74,1426900.0
2021-03-31 12:40:00,28.8,28.8,28.66,28.68,138700.0,28.8,28.8,28.66,28.68,138700.0
2021-03-31 12:50:00,28.69,28.69,28.65,28.67,102400.0,28.69,28.69,28.65,28.67,102400.0
2021-03-31 13:00:00,28.68,28.72,28.66,28.72,25000.0,28.68,28.72,28.66,28.72,25000.0
2021-03-31 13:10:00,28.75,28.75,28.69,28.69,88000.0,28.75,28.75,28.69,28.69,88000.0
2021-03-31 13:20:00,28.7,28.74,28.7,28.73,80000.0,28.7,28.74,28.7,28.73,80000.0
2021-03-31 13:30:00,28.72,28.77,28.72,28.72,110050.0,28.72,28.77,28.72,28.72,110050.0
2021-03-31 13:40:00,28.7,28.7,28.6,28.63,77000.0,28.7,28.7,28.6,28.63,77000.0
2021-03-31 13:50:00,28.65,28.69,28.65,28.68,55150.0,28.65,28.69,28.65,28.68,55150.0
2021-03-31 14:00:00,28.69,28.72,28.6,28.6,85100.0,28.69,28.72,28.6,28.6,85100.0
2021-03-31 14:10:00,28.61,28.65,28.61,28.65,25250.0,28.61,28.65,28.61,28.65,25250.0
2021-03-31 14:20:00,28.63,28.66,28.6,28.66,45000.0,28.63,28.66,28.6,28.66,45000.0
2021-03-31 14:30:00,28.67,28.67,28.64,28.65,50000.0,28.67,28.67,28.64,28.65,50000.0
2021-03-31 14:40:00,28.62,28.66,28.58,28.63,85600.0,28.62,28.66,28.58,28.63,85600.0
2021-03-31 14:50:00,28.66,28.7,28.65,28.66,232400.0,28.66,28.7,28.65,28.66,232400.0
2021-03-31 15:00:00,28.71,28.71,28.64,28.64,30000.0,28.71,28.71,28.64,28.64,30000.0
2021-03-31 15:10:00,28.65,28.66,28.63,28.63,75000.0,28.65,28.66,28.63,28.63,75000.0
2021-03-31 15:20:00,28.65,28.67,28.58,28.6,134050.0,28.65,28.67,28.58,28.6,134050.0
2021-03-31 15:30:00,28.6,28.61,28.52,28.54,153100.0,28.6,28.61,28.52,28.54,153100.0
2021-03-31 15:40:00,28.59,28.61,28.53,28.55,204350.0,28.59,28.61,28.53,28.55,204350.0
2021-03-31 15:50:00,28.52,28.57,28.39,28.47,962700.0,28.52,28.57,28.39,28.47,962700.0
2021-04-01 09:30:00,28.76,28.85,28.68,28.81,278350.0,28.76,28.85,28.68,28.81,278350.0
2021-04-01 09:40:00,28.85,28.92,28.82,28.86,131900.0,28.85,28.92,28.82,28.86,131900.0
2021-04-01 09:50:00,28.79,28.79,28.72,28.72,32500.0,28.79,28.79,28.72,28.72,32500.0
2021-04-01 10:00:00,28.76,28.86,28.72,28.86,60000.0,28.76,28.86,28.72,28.86,60000.0
2021-04-01 10:10:00,28.85,28.87,28.83,28.86,80000.0,28.85,28.87,28.83,28.86,80000.0
2021-04-01 10:20:00,28.86,29.09,28.86,29.09,381900.0,28.86,29.09,28.86,29.09,381900.0
2021-04-01 10:30:00,29.06,29.06,28.96,29.02,78000.0,29.06,29.06,28.96,29.02,78000.0
2021-04-01 10:40:00,29.03,29.04,28.99,28.99,90000.0,29.03,29.04,28.99,28.99,90000.0
2021-04-01 10:50:00,28.96,28.96,28.95,28.96,30000.0,28.96,28.96,28.95,28.96,30000.0
2021-04-01 11:00:00,28.96,29.01,28.89,28.89,90850.0,28.96,29.01,28.89,28.89,90850.0
2021-04-01 11:10:00,28.86,28.89,28.84,28.84,60000.0,28.86,28.89,28.84,28.84,60000.0
2021-04-01 11:20:00,28.83,28.83,28.83,28.83,5000.0,28.83,28.83,28.83,28.83,5000.0
2021-04-01 11:30:00,28.88,28.96,28.88,28.96,156600.0,28.88,28.96,28.88,28.96,156600.0
2021-04-01 11:40:00,28.95,28.95,28.89,28.89,40000.0,28.95,28.95,28.89,28.89,40000.0
2021-04-01 11:50:00,28.86,28.87,28.8,28.8,65100.0,28.86,28.87,28.8,28.8,65100.0
2021-04-01 12:00:00,28.83,28.86,28.83,28.84,20000.0,28.83,28.86,28.83,28.84,20000.0
2021-04-01 12:10:00,28.82,28.83,28.78,28.81,30000.0,28.82,28.83,28.78,28.81,30000.0
2021-04-01 12:20:00,28.84,28.86,28.84,28.86,28000.0,28.84,28.86,28.84,28.86,28000.0
2021-04-01 12:30:00,28.88,28.93,28.85,28.87,80000.0,28.88,28.93,28.85,28.87,80000.0
2021-04-01 12:40:00,28.82,28.83,28.8,28.8,27050.0,28.82,28.83,28.8,28.8,27050.0
2021-04-01 12:50:00,28.83,28.91,28.81,28.91,55650.0,28.83,28.91,28.81,28.91,55650.0
2021-04-01 13:00:00,28.9,28.9,28.88,28.9,46000.0,28.9,28.9,28.88,28.9,46000.0
2021-04-01 13:10:00,28.88,28.89,28.8,28.8,45850.0,28.88,28.89,28.8,28.8,45850.0
2021-04-01 13:20:00,28.79,28.82,28.74,28.75,50000.0,28.79,28.82,28.74,28.75,50000.0
2021-04-01 13:30:00,28.76,28.81,28.76,28.81,20000.0,28.76,28.81,28.76,28.81,20000.0
2021-04-01 13:40:00,28.78,28.78,28.73,28.74,45000.0,28.78,28.78,28.73,28.74,45000.0
2021-04-01 13:50:00,28.76,28.79,28.74,28.76,45550.0,28.76,28.79,28.74,28.76,45550.0
2021-04-01 14:00:00,28.77,28.81,28.77,28.78,30000.0,28.77,28.81,28.77,28.78,30000.0
2021-04-01 14:10:00,28.83,28.83,28.83,28.83,5000.0,28.83,28.83,28.83,28.83,5000.0
2021-04-01 14:20:00,28.85,28.9,28.85,28.9,30000.0,28.85,28.9,28.85,28.9,30000.0
2021-04-01 14:30:00,28.92,28.94,28.91,28.94,44850.0,28.92,28.94,28.91,28.94,44850.0
2021-04-01 14:40:00,28.89,28.89,28.86,28.88,20750.0,28.89,28.89,28.86,28.88,20750.0
2021-04-01 14:50:00,28.88,28.88,28.88,28.88,0.0,28.88,28.88,28.88,28.88,0.0
2021-04-01 15:00:00,28.85,28.86,28.8,28.85,60000.0,28.85,28.86,28.8,28.85,60000.0
2021-04-01 15:10:00,28.82,28.82,28.72,28.75,61550.0,28.82,28.82,28.72,28.75,61550.0
2021-04-01 15:20:00,28.75,28.75,28.65,28.71,75000.0,28.75,28.75,28.65,28.71,75000.0
2021-04-01 15:30:00,28.72,28.72,28.66,28.66,40350.0,28.72,28.72,28.66,28.66,40350.0
2021-04-01 15:40:00,28.65,28.9,28.65,28.84,276850.0,28.65,28.9,28.65,28.84,276850.0
2021-04-01 15:50:00,28.85,28.85,28.73,28.79,695100.0,28.85,28.85,28.73,28.79,695100.0
2021-04-05 09:30:00,29.12,29.12,28.99,28.99,147550.0,29.12,29.12,28.99,28.99,147550.0
2021-04-05 09:40:00,28.93,29.09,28.93,29.09,80000.0,28.93,29.09,28.93,29.09,80000.0
2021-04-05 09:50:00,29.09,29.15,29.05,29.05,105050.0,29.09,29.15,29.05,29.05,105050.0
2021-04-05 10:00:00,28.98,28.98,28.85,28.87,116050.0,28.98,28.98,28.85,28.87,116050.0
2021-04-05 10:10:00,28.88,28.9,28.84,28.9,30000.0,28.88,28.9,28.84,28.9,30000.0
2021-04-05 10:20:00,28.92,29.07,28.92,29.0,255050.0,28.92,29.07,28.92,29.0,255050.0
2021-04-05 10:30:00,29.0,29.0,29.0,29.0,0.0,29.0,29.0,29.0,29.0,0.0
2021-04-05 10:40:00,29.0,29.06,29.0,29.01,41100.0,29.0,29.06,29.0,29.01,41100.0
2021-04-05 10:50:00,29.01,29.04,28.99,28.99,50250.0,29.01,29.04,28.99,28.99,50250.0
2021-04-05 11:00:00,28.94,28.97,28.94,28.95,25000.0,28.94,28.97,28.94,28.95,25000.0
2021-04-05 11:10:00,28.95,28.95,28.95,28.95,0.0,28.95,28.95,28.95,28.95,0.0
2021-04-05 11:20:00,28.98,28.98,28.93,28.93,22500.0,28.98,28.98,28.93,28.93,22500.0
2021-04-05 11:30:00,28.96,29.05,28.92,29.02,71700.0,28.96,29.05,28.92,29.02,71700.0
2021-04-05 11:40:00,28.95,28.95,28.93,28.93,25350.0,28.95,28.95,28.93,28.93,25350.0
2021-04-05 11:50:00,28.94,28.94,28.84,28.89,50000.0,28.94,28.94,28.84,28.89,50000.0
2021-04-05 12:00:00,28.9,29.05,28.9,29.03,162100.0,28.9,29.05,28.9,29.03,162100.0
2021-04-05 12:10:00,29.0,29.0,28.9,28.9,20300.0,29.0,29.0,28.9,28.9,20300.0
2021-04-05 12:20:00,28.92,28.95,28.92,28.93,25000.0,28.92,28.95,28.92,28.93,25000.0
2021-04-05 12:30:00,28.93,28.97,28.93,28.97,44300.0,28.93,28.97,28.93,28.97,44300.0
2021-04-05 12:40:00,28.95,28.98,28.95,28.98,35000.0,28.95,28.98,28.95,28.98,35000.0
2021-04-05 12:50:00,28.95,28.97,28.95,28.97,20000.0,28.95,28.97,28.95,28.97,20000.0
2021-04-05 13:00:00,29.04,29.05,29.02,29.02,25300.0,29.04,29.05,29.02,29.02,25300.0
2021-04-05 13:10:00,29.0,29.02,28.99,28.99,30000.0,29.0,29.02,28.99,28.99,30000.0
2021-04-05 13:20:00,29.0,29.09,28.99,29.07,96200.0,29.0,29.09,28.99,29.07,96200.0
2021-04-05 13:30:00,29.07,29.07,29.07,29.07,5000.0,29.07,29.07,29.07,29.07,5000.0
2021-04-05 13:40:00,29.08,29.08,29.08,29.08,10000.0,29.08,29.08,29.08,29.08,10000.0
2021-04-05 13:50:00,29.09,29.09,29.08,29.08,10000.0,29.09,29.09,29.08,29.08,10000.0
2021-04-05 14:00:00,29.08,29.2,29.08,29.19,155050.0,29.08,29.2,29.08,29.19,155050.0
2021-04-05 14:10:00,29.16,29.16,29.12,29.16,45050.0,29.16,29.16,29.12,29.16,45050.0
2021-04-05 14:20:00,29.17,29.17,29.08,29.14,40000.0,29.17,29.17,29.08,29.14,40000.0
2021-04-05 14:30:00,29.14,29.15,29.11,29.14,65850.0,29.14,29.15,29.11,29.14,65850.0
2021-04-05 14:40:00,29.12,29.15,29.12,29.15,50000.0,29.12,29.15,29.12,29.15,50000.0
2021-04-05 14:50:00,29.16,29.19,29.12,29.15,102350.0,29.16,29.19,29.12,29.15,102350.0
2021-04-05 15:00:00,29.15,29.17,29.12,29.13,51700.0,29.15,29.17,29.12,29.13,51700.0
2021-04-05 15:10:00,29.17,29.17,29.11,29.15,60000.0,29.17,29.17,29.11,29.15,60000.0
2021-04-05 15:20:00,29.16,29.18,29.12,29.14,85000.0,29.16,29.18,29.12,29.14,85000.0
2021-04-05 15:30:00,29.14,29.17,29.11,29.12,133600.0,29.14,29.17,29.11,29.12,133600.0
2021-04-05 15:40:00,29.13,29.14,29.08,29.08,209050.0,29.13,29.14,29.08,29.08,209050.0
2021-04-05 15:50:00,29.11,29.12,29.0,29.04,578050.0,29.11,29.12,29.0,29.04,578050.0
2021-04-06 09:30:00,29.18,29.35,29.14,29.21,344900.0,29.18,29.35,29.14,29.21,344900.0
2021-04-06 09:40:00,29.23,29.3,29.23,29.29,50000.0,29.23,29.3,29.23,29.29,50000.0
2021-04-06 09:50:00,29.24,29.31,29.18,29.18,60000.0,29.24,29.31,29.18,29.18,60000.0
2021-04-06 10:00:00,29.26,29.32,29.25,29.3,65000.0,29.26,29.32,29.25,29.3,65000.0
2021-04-06 10:10:00,29.3,29.3,29.23,29.3,60000.0,29.3,29.3,29.23,29.3,60000.0
2021-04-06 10:20:00,29.24,29.29,29.24,29.29,15000.0,29.24,29.29,29.24,29.29,15000.0
2021-04-06 10:30:00,29.3,29.3,29.25,29.27,80700.0,29.3,29.3,29.25,29.27,80700.0
2021-04-06 10:40:00,29.29,29.39,29.29,29.39,99900.0,29.29,29.39,29.29,29.39,99900.0
2021-04-06 10:50:00,29.42,29.54,29.3,29.51,262300.0,29.42,29.54,29.3,29.51,262300.0
2021-04-06 11:00:00,29.49,29.62,29.48,29.59,417100.0,29.49,29.62,29.48,29.59,417100.0
2021-04-06 11:10:00,29.6,29.66,29.57,29.63,91100.0,29.6,29.66,29.57,29.63,91100.0
2021-04-06 11:20:00,29.65,29.68,29.63,29.67,116800.0,29.65,29.68,29.63,29.67,116800.0
2021-04-06 11:30:00,29.65,29.74,29.65,29.74,51000.0,29.65,29.74,29.65,29.74,51000.0
2021-04-06 11:40:00,29.73,29.87,29.73,29.8,302600.0,29.73,29.87,29.73,29.8,302600.0
2021-04-06 11:50:00,29.84,29.86,29.81,29.84,45000.0,29.84,29.86,29.81,29.84,45000.0
2021-04-06 12:00:00,29.88,29.88,29.82,29.86,126100.0,29.88,29.88,29.82,29.86,126100.0
2021-04-06 12:10:00,29.85,29.86,29.78,29.78,40000.0,29.85,29.86,29.78,29.78,40000.0
2021-04-06 12:20:00,29.72,29.72,29.69,29.69,44950.0,29.72,29.72,29.69,29.69,44950.0
2021-04-06 12:30:00,29.67,29.7,29.67,29.68,15000.0,29.67,29.7,29.67,29.68,15000.0
2021-04-06 12:40:00,29.68,29.78,29.68,29.78,49250.0,29.68,29.78,29.68,29.78,49250.0
2021-04-06 12:50:00,29.77,29.9,29.77,29.9,40000.0,29.77,29.9,29.77,29.9,40000.0
2021-04-06 13:00:00,29.83,29.89,29.72,29.75,85000.0,29.83,29.89,29.72,29.75,85000.0
2021-04-06 13:10:00,29.76,29.81,29.76,29.81,27000.0,29.76,29.81,29.76,29.81,27000.0
2021-04-06 13:20:00,29.8,29.8,29.75,29.78,30500.0,29.8,29.8,29.75,29.78,30500.0
2021-04-06 13:30:00,29.82,29.87,29.82,29.82,20000.0,29.82,29.87,29.82,29.82,20000.0
2021-04-06 13:40:00,29.85,29.89,29.85,29.87,81900.0,29.85,29.89,29.85,29.87,81900.0
2021-04-06 13:50:00,29.88,29.9,29.85,29.9,91100.0,29.88,29.9,29.85,29.9,91100.0
2021-04-06 14:00:00,29.86,29.9,29.86,29.9,47250.0,29.86,29.9,29.86,29.9,47250.0
2021-04-06 14:10:00,29.88,29.95,29.88,29.9,108750.0,29.88,29.95,29.88,29.9,108750.0
2021-04-06 14:20:00,29.9,29.9,29.9,29.9,10000.0,29.9,29.9,29.9,29.9,10000.0
2021-04-06 14:30:00,29.9,29.91,29.81,29.81,99350.0,29.9,29.91,29.81,29.81,99350.0
2021-04-06 14:40:00,29.79,29.9,29.79,29.9,20000.0,29.79,29.9,29.79,29.9,20000.0
2021-04-06 14:50:00,29.87,29.94,29.86,29.94,77100.0,29.87,29.94,29.86,29.94,77100.0
2021-04-06 15:00:00,29.91,29.91,29.77,29.82,64950.0,29.91,29.91,29.77,29.82,64950.0
2021-04-06 15:10:00,29.85,29.98,29.82,29.98,165100.0,29.85,29.98,29.82,29.98,165100.0
2021-04-06 15:20:00,29.92,29.92,29.76,29.82,323200.0,29.92,29.92,29.76,29.82,323200.0
2021-04-06 15:30:00,29.81,29.9,29.78,29.82,100000.0,29.81,29.9,29.78,29.82,100000.0
2021-04-06 15:40:00,29.77,29.83,29.75,29.8,172050.0,29.77,29.83,29.75,29.8,172050.0
2021-04-06 15:50:00,29.84,29.84,29.68,29.75,653200.0,29.84,29.84,29.68,29.75,653200.0
2021-04-07 09:30:00,30.07,30.33,29.92,30.28,952300.0,30.07,30.33,29.92,30.28,952300.0
2021-04-07 09:40:00,30.34,30.64,30.34,30.46,605900.0,30.34,30.64,30.34,30.46,605900.0
2021-04-07 09:50:00,30.44,30.6,30.38,30.6,514700.0,30.44,30.6,30.38,30.6,514700.0
2021-04-07 10:00:00,30.6,30.67,30.43,30.57,495150.0,30.6,30.67,30.43,30.57,495150.0
2021-04-07 10:10:00,30.53,30.7,30.53,30.64,266750.0,30.53,30.7,30.53,30.64,266750.0
2021-04-07 10:20:00,30.66,30.93,30.63,30.83,585150.0,30.66,30.93,30.63,30.83,585150.0
2021-04-07 10:30:00,30.83,30.88,30.64,30.64,282850.0,30.83,30.88,30.64,30.64,282850.0
2021-04-07 10:40:00,30.62,30.63,30.54,30.58,196250.0,30.62,30.63,30.54,30.58,196250.0
2021-04-07 10:50:00,30.57,30.82,30.54,30.79,407750.0,30.57,30.82,30.54,30.79,407750.0
2021-04-07 11:00:00,30.77,30.9,30.75,30.83,373650.0,30.77,30.9,30.75,30.83,373650.0
2021-04-07 11:10:00,30.83,30.83,30.66,30.69,190500.0,30.83,30.83,30.66,30.69,190500.0
2021-04-07 11:20:00,30.72,30.72,30.58,30.62,160300.0,30.72,30.72,30.58,30.62,160300.0
2021-04-07 11:30:00,30.6,30.6,30.5,30.54,100050.0,30.6,30.6,30.5,30.54,100050.0
2021-04-07 11:40:00,30.53,30.58,30.47,30.51,195250.0,30.53,30.58,30.47,30.51,195250.0
2021-04-07 11:50:00,30.51,30.51,30.46,30.46,109850.0,30.51,30.51,30.46,30.46,109850.0
2021-04-07 12:00:00,30.48,30.5,30.44,30.45,85000.0,30.48,30.5,30.44,30.45,85000.0
2021-04-07 12:10:00,30.47,30.49,30.41,30.42,142350.0,30.47,30.49,30.41,30.42,142350.0
2021-04-07 12:20:00,30.4,30.53,30.37,30.49,222050.0,30.4,30.53,30.37,30.49,222050.0
2021-04-07 12:30:00,30.5,30.6,30.46,30.6,115000.0,30.5,30.6,30.46,30.6,115000.0
2021-04-07 12:40:00,30.6,30.72,30.6,30.64,691800.0,30.6,30.72,30.6,30.64,691800.0
2021-04-07 12:50:00,30.64,30.71,30.63,30.69,240950.0,30.64,30.71,30.63,30.69,240950.0
2021-04-07 13:00:00,30.68,30.71,30.6,30.6,141250.0,30.68,30.71,30.6,30.6,141250.0
2021-04-07 13:10:00,30.58,30.71,30.58,30.68,110000.0,30.58,30.71,30.58,30.68,110000.0
2021-04-07 13:20:00,30.69,30.7,30.6,30.6,87500.0,30.69,30.7,30.6,30.6,87500.0
2021-04-07 13:30:00,30.62,30.7,30.61,30.64,113650.0,30.62,30.7,30.61,30.64,113650.0
2021-04-07 13:40:00,30.61,30.67,30.49,30.49,214150.0,30.61,30.67,30.49,30.49,214150.0
2021-04-07 13:50:00,30.56,30.56,30.5,30.5,40000.0,30.56,30.56,30.5,30.5,40000.0
2021-04-07 14:00:00,30.51,30.6,30.51,30.6,55000.0,30.51,30.6,30.51,30.6,55000.0
2021-04-07 14:10:00,30.57,30.57,30.52,30.52,66550.0,30.57,30.57,30.52,30.52,66550.0
2021-04-07 14:20:00,30.52,30.52,30.41,30.46,201150.0,30.52,30.52,30.41,30.46,201150.0
2021-04-07 14:30:00,30.48,30.48,30.27,30.36,336000.0,30.48,30.48,30.27,30.36,336000.0
2021-04-07 14:40:00,30.36,30.38,30.29,30.3,145000.0,30.36,30.38,30.29,30.3,145000.0
2021-04-07 14:50:00,30.3,30.3,30.2,30.26,206650.0,30.3,30.3,30.2,30.26,206650.0
2021-04-07 15:00:00,30.31,30.31,30.22,30.26,76050.0,30.31,30.31,30.22,30.26,76050.0
2021-04-07 15:10:00,30.22,30.3,30.17,30.17,159800.0,30.22,30.3,30.17,30.17,159800.0
2021-04-07 15:20:00,30.17,30.23,29.94,30.01,733150.0,30.17,30.23,29.94,30.01,733150.0
2021-04-07 15:30:00,30.0,30.04,29.99,30.04,280550.0,30.0,30.04,29.99,30.04,280550.0
2021-04-07 15:40:00,30.03,30.07,30.0,30.06,447700.0,30.03,30.07,30.0,30.06,447700.0
2021-04-07 15:50:00,30.04,30.1,29.88,30.0,1984150.0,30.04,30.1,29.88,30.0,1984150.0
2021-04-08 09:30:00,30.3,30.44,30.3,30.44,298450.0,30.3,30.44,30.3,30.44,298450.0
2021-04-08 09:40:00,30.48,30.6,30.29,30.29,367000.0,30.48,30.6,30.29,30.29,367000.0
2021-04-08 09:50:00,30.37,30.46,30.32,30.33,278050.0,30.37,30.46,30.32,30.33,278050.0
2021-04-08 10:00:00,30.26,30.31,30.21,30.21,28200.0,30.26,30.31,30.21,30.21,28200.0
2021-04-08 10:10:00,30.19,30.29,30.19,30.25,331550.0,30.19,30.29,30.19,30.25,331550.0
2021-04-08 10:20:00,30.34,30.35,30.31,30.32,44050.0,30.34,30.35,30.31,30.32,44050.0
2021-04-08 10:30:00,30.37,30.4,30.29,30.29,85150.0,30.37,30.4,30.29,30.29,85150.0
2021-04-08 10:40:00,30.29,30.34,30.29,30.34,57350.0,30.29,30.34,30.29,30.34,57350.0
2021-04-08 10:50:00,30.31,30.38,30.3,30.34,30000.0,30.31,30.38,30.3,30.34,30000.0
2021-04-08 11:00:00,30.36,30.46,30.32,30.41,152200.0,30.36,30.46,30.32,30.41,152200.0
2021-04-08 11:10:00,30.45,30.46,30.4,30.42,79400.0,30.45,30.46,30.4,30.42,79400.0
2021-04-08 11:20:00,30.44,30.47,30.42,30.42,120000.0,30.44,30.47,30.42,30.42,120000.0
2021-04-08 11:30:00,30.42,30.42,30.36,30.36,10000.0,30.42,30.42,30.36,30.36,10000.0
2021-04-08 11:40:00,30.34,30.39,30.34,30.36,20000.0,30.34,30.39,30.34,30.36,20000.0
2021-04-08 11:50:00,30.33,30.33,30.28,30.31,41300.0,30.33,30.33,30.28,30.31,41300.0
2021-04-08 12:00:00,30.31,30.31,30.26,30.26,32150.0,30.31,30.31,30.26,30.26,32150.0
2021-04-08 12:10:00,30.28,30.28,30.22,30.22,10000.0,30.28,30.28,30.22,30.22,10000.0
2021-04-08 12:20:00,30.19,30.23,30.19,30.21,20000.0,30.19,30.23,30.19,30.21,20000.0
2021-04-08 12:30:00,30.23,30.23,30.2,30.21,54500.0,30.23,30.23,30.2,30.21,54500.0
2021-04-08 12:40:00,30.21,30.21,30.09,30.11,205300.0,30.21,30.21,30.09,30.11,205300.0
2021-04-08 12:50:00,30.08,30.15,30.06,30.15,48300.0,30.08,30.15,30.06,30.15,48300.0
2021-04-08 13:00:00,30.15,30.15,30.11,30.12,15000.0,30.15,30.15,30.11,30.12,15000.0
2021-04-08 13:10:00,30.15,30.15,30.04,30.1,141450.0,30.15,30.15,30.04,30.1,141450.0
2021-04-08 13:20:00,30.09,30.09,30.04,30.04,20000.0,30.09,30.09,30.04,30.04,20000.0
2021-04-08 13:30:00,30.08,30.1,30.02,30.04,47100.0,30.08,30.1,30.02,30.04,47100.0
2021-04-08 13:40:00,30.02,30.09,30.02,30.09,40000.0,30.02,30.09,30.02,30.09,40000.0
2021-04-08 13:50:00,30.11,30.16,30.11,30.16,64750.0,30.11,30.16,30.11,30.16,64750.0
2021-04-08 14:00:00,30.12,30.14,30.12,30.13,25000.0,30.12,30.14,30.12,30.13,25000.0
2021-04-08 14:10:00,30.13,30.15,30.13,30.14,45100.0,30.13,30.15,30.13,30.14,45100.0
2021-04-08 14:20:00,30.17,30.22,30.13,30.21,70000.0,30.17,30.22,30.13,30.21,70000.0
2021-04-08 14:30:00,30.2,30.22,30.17,30.19,58400.0,30.2,30.22,30.17,30.19,58400.0
2021-04-08 14:40:00,30.16,30.17,30.16,30.16,107600.0,30.16,30.17,30.16,30.16,107600.0
2021-04-08 14:50:00,30.16,30.25,30.16,30.23,67450.0,30.16,30.25,30.16,30.23,67450.0
2021-04-08 15:00:00,30.21,30.27,30.21,30.25,137500.0,30.21,30.27,30.21,30.25,137500.0
2021-04-08 15:10:00,30.25,30.28,30.24,30.26,30000.0,30.25,30.28,30.24,30.26,30000.0
2021-04-08 15:20:00,30.3,30.35,30.28,30.35,70700.0,30.3,30.35,30.28,30.35,70700.0
2021-04-08 15:30:00,30.34,30.48,30.31,30.46,234250.0,30.34,30.48,30.31,30.46,234250.0
2021-04-08 15:40:00,30.44,30.46,30.39,30.42,85250.0,30.44,30.46,30.39,30.42,85250.0
2021-04-08 15:50:00,30.4,30.51,30.39,30.49,522850.0,30.4,30.51,30.39,30.49,522850.0
2021-04-09 09:30:00,30.37,30.39,30.07,30.28,340950.0,30.37,30.39,30.07,30.28,340950.0
2021-04-09 09:40:00,30.08,30.26,30.08,30.14,233400.0,30.08,30.26,30.08,30.14,233400.0
2021-04-09 09:50:00,30.08,30.2,30.07,30.11,130250.0,30.08,30.2,30.07,30.11,130250.0
2021-04-09 10:00:00,30.15,30.25,30.11,30.19,200950.0,30.15,30.25,30.11,30.19,200950.0
2021-04-09 10:10:00,30.24,30.28,30.2,30.24,81600.0,30.24,30.28,30.2,30.24,81600.0
2021-04-09 10:20:00,30.23,30.28,30.16,30.22,308250.0,30.23,30.28,30.16,30.22,308250.0
2021-04-09 10:30:00,30.18,30.23,30.18,30.23,37500.0,30.18,30.23,30.18,30.23,37500.0
2021-04-09 10:40:00,30.24,30.33,30.23,30.33,30000.0,30.24,30.33,30.23,30.33,30000.0
2021-04-09 10:50:00,30.3,30.36,30.3,30.3,114800.0,30.3,30.36,30.3,30.3,114800.0
2021-04-09 11:00:00,30.36,30.37,30.31,30.31,35000.0,30.36,30.37,30.31,30.31,35000.0
2021-04-09 11:10:00,30.31,30.4,30.31,30.33,65000.0,30.31,30.4,30.31,30.33,65000.0
2021-04-09 11:20:00,30.34,30.34,30.31,30.31,80000.0,30.34,30.34,30.31,30.31,80000.0
2021-04-09 11:30:00,30.34,30.39,30.34,30.35,62500.0,30.34,30.39,30.34,30.35,62500.0
2021-04-09 11:40:00,30.36,30.39,30.31,30.35,45000.0,30.36,30.39,30.31,30.35,45000.0
2021-04-09 11:50:00,30.34,30.46,30.34,30.46,118500.0,30.34,30.46,30.34,30.46,118500.0
2021-04-09 12:00:00,30.46,30.47,30.44,30.46,89200.0,30.46,30.47,30.44,30.46,89200.0
2021-04-09 12:10:00,30.41,30.43,30.32,30.32,75000.0,30.41,30.43,30.32,30.32,75000.0
2021-04-09 12:20:00,30.33,30.4,30.33,30.39,35000.0,30.33,30.4,30.33,30.39,35000.0
2021-04-09 12:30:00,30.38,30.46,30.38,30.44,69700.0,30.38,30.46,30.38,30.44,69700.0
2021-04-09 12:40:00,30.45,30.48,30.35,30.35,85000.0,30.45,30.48,30.35,30.35,85000.0
2021-04-09 12:50:00,30.37,30.42,30.36,30.42,45000.0,30.37,30.42,30.36,30.42,45000.0
2021-04-09 13:00:00,30.4,30.42,30.37,30.42,70250.0,30.4,30.42,30.37,30.42,70250.0
2021-04-09 13:10:00,30.42,30.47,30.42,30.42,40100.0,30.42,30.47,30.42,30.42,40100.0
2021-04-09 13:20:00,30.45,30.5,30.43,30.47,88650.0,30.45,30.5,30.43,30.47,88650.0
2021-04-09 13:30:00,30.53,30.56,30.5,30.53,129200.0,30.53,30.56,30.5,30.53,129200.0
2021-04-09 13:40:00,30.57,30.6,30.57,30.59,117500.0,30.57,30.6,30.57,30.59,117500.0
2021-04-09 13:50:00,30.58,30.62,30.54,30.59,105000.0,30.58,30.62,30.54,30.59,105000.0
2021-04-09 14:00:00,30.63,30.65,30.6,30.6,60000.0,30.63,30.65,30.6,30.6,60000.0
2021-04-09 14:10:00,30.6,30.62,30.56,30.62,155950.0,30.6,30.62,30.56,30.62,155950.0
2021-04-09 14:20:00,30.59,30.59,30.53,30.53,55000.0,30.59,30.59,30.53,30.53,55000.0
2021-04-09 14:30:00,30.53,30.57,30.49,30.55,175400.0,30.53,30.57,30.49,30.55,175400.0
2021-04-09 14:40:00,30.58,30.64,30.58,30.62,71800.0,30.58,30.64,30.58,30.62,71800.0
2021-04-09 14:50:00,30.59,30.62,30.53,30.58,453600.0,30.59,30.62,30.53,30.58,453600.0
2021-04-09 15:00:00,30.56,30.61,30.56,30.56,153500.0,30.56,30.61,30.56,30.56,153500.0
2021-04-09 15:10:00,30.54,30.59,30.54,30.59,21600.0,30.54,30.59,30.54,30.59,21600.0
2021-04-09 15:20:00,30.61,30.66,30.57,30.66,161900.0,30.61,30.66,30.57,30.66,161900.0
2021-04-09 15:30:00,30.68,30.68,30.63,30.64,127800.0,30.68,30.68,30.63,30.64,127800.0
2021-04-09 15:40:00,30.62,30.65,30.56,30.56,205000.0,30.62,30.65,30.56,30.56,205000.0
2021-04-09 15:50:00,30.59,30.63,30.52,30.61,652000.0,30.59,30.63,30.52,30.61,652000.0
2021-04-12 09:30:00,31.11,31.59,31.1,31.23,1466950.0,31.11,31.59,31.1,31.23,1466950.0
2021-04-12 09:40:00,31.29,31.33,31.12,31.12,264950.0,31.29,31.33,31.12,31.12,264950.0
2021-04-12 09:50:00,31.1,31.1,30.98,31.09,251300.0,31.1,31.1,30.98,31.09,251300.0
2021-04-12 10:00:00,31.08,31.25,31.08,31.22,153450.0,31.08,31.25,31.08,31.22,153450.0
2021-04-12 10:10:00,31.25,31.28,31.22,31.26,72750.0,31.25,31.28,31.22,31.26,72750.0
2021-04-12 10:20:00,31.26,31.29,31.21,31.21,191550.0,31.26,31.29,31.21,31.21,191550.0
2021-04-12 10:30:00,31.18,31.19,31.04,31.04,132500.0,31.18,31.19,31.04,31.04,132500.0
2021-04-12 10:40:00,31.06,31.18,31.06,31.18,73500.0,31.06,31.18,31.06,31.18,73500.0
2021-04-12 10:50:00,31.13,31.19,31.11,31.16,134800.0,31.13,31.19,31.11,31.16,134800.0
2021-04-12 11:00:00,31.16,31.16,31.06,31.11,125950.0,31.16,31.16,31.06,31.11,125950.0
2021-04-12 11:10:00,31.11,31.14,31.08,31.08,49600.0,31.11,31.14,31.08,31.08,49600.0
2021-04-12 11:20:00,31.11,31.14,31.1,31.11,77600.0,31.11,31.14,31.1,31.11,77600.0
2021-04-12 11:30:00,31.14,31.16,31.06,31.06,44650.0,31.14,31.16,31.06,31.06,44650.0
2021-04-12 11:40:00,31.13,31.13,31.07,31.13,51600.0,31.13,31.13,31.07,31.13,51600.0
2021-04-12 11:50:00,31.13,31.18,31.11,31.18,20000.0,31.13,31.18,31.11,31.18,20000.0
2021-04-12 12:00:00,31.1,31.14,31.1,31.14,30800.0,31.1,31.14,31.1,31.14,30800.0
2021-04-12 12:10:00,31.1,31.1,30.96,30.96,144400.0,31.1,31.1,30.96,30.96,144400.0
2021-04-12 12:20:00,31.0,31.04,30.98,31.04,71150.0,31.0,31.04,30.98,31.04,71150.0
2021-04-12 12:30:00,31.08,31.16,31.06,31.15,187000.0,31.08,31.16,31.06,31.15,187000.0
2021-04-12 12:40:00,31.18,31.18,31.08,31.08,62500.0,31.18,31.18,31.08,31.08,62500.0
2021-04-12 12:50:00,31.09,31.13,31.05,31.1,30000.0,31.09,31.13,31.05,31.1,30000.0
2021-04-12 13:00:00,31.08,31.11,31.06,31.07,60000.0,31.08,31.11,31.06,31.07,60000.0
2021-04-12 13:10:00,31.07,31.07,30.97,30.99,121350.0,31.07,31.07,30.97,30.99,121350.0
2021-04-12 13:20:00,31.01,31.02,30.98,30.99,35000.0,31.01,31.02,30.98,30.99,35000.0
2021-04-12 13:30:00,30.96,30.96,30.86,30.9,120250.0,30.96,30.96,30.86,30.9,120250.0
2021-04-12 13:40:00,30.93,30.93,30.88,30.88,37650.0,30.93,30.93,30.88,30.88,37650.0
2021-04-12 13:50:00,30.9,30.91,30.88,30.91,55000.0,30.9,30.91,30.88,30.91,55000.0
2021-04-12 14:00:00,30.88,30.88,30.81,30.87,35000.0,30.88,30.88,30.81,30.87,35000.0
2021-04-12 14:10:00,30.84,30.9,30.83,30.85,54500.0,30.84,30.9,30.83,30.85,54500.0
2021-04-12 14:20:00,30.87,30.87,30.8,30.8,15000.0,30.87,30.87,30.8,30.8,15000.0
2021-04-12 14:30:00,30.78,30.78,30.68,30.75,86250.0,30.78,30.78,30.68,30.75,86250.0
2021-04-12 14:40:00,30.76,30.76,30.58,30.59,148650.0,30.76,30.76,30.58,30.59,148650.0
2021-04-12 14:50:00,30.59,30.72,30.59,30.65,103700.0,30.59,30.72,30.59,30.65,103700.0
2021-04-12 15:00:00,30.69,30.73,30.69,30.72,15000.0,30.69,30.73,30.69,30.72,15000.0
2021-04-12 15:10:00,30.72,30.72,30.66,30.69,65000.0,30.72,30.72,30.66,30.69,65000.0
2021-04-12 15:20:00,30.71,30.74,30.69,30.7,95000.0,30.71,30.74,30.69,30.7,95000.0
2021-04-12 15:30:00,30.71,30.8,30.71,30.8,196450.0,30.71,30.8,30.71,30.8,196450.0
2021-04-12 15:40:00,30.81,30.89,30.81,30.82,314750.0,30.81,30.89,30.81,30.82,314750.0
2021-04-12 15:50:00,30.83,30.84,30.76,30.82,607250.0,30.83,30.84,30.76,30.82,607250.0
2021-04-13 09:30:00,31.0,31.19,30.92,31.11,429200.0,31.0,31.19,30.92,31.11,429200.0
2021-04-13 09:40:00,31.16,31.16,30.97,31.0,209400.0,31.16,31.16,30.97,31.0,209400.0
2021-04-13 09:50:00,31.04,31.06,30.98,31.02,62000.0,31.04,31.06,30.98,31.02,62000.0
2021-04-13 10:00:00,31.0,31.0,30.89,30.89,77050.0,31.0,31.0,30.89,30.89,77050.0
2021-04-13 10:10:00,30.9,30.91,30.79,30.86,239300.0,30.9,30.91,30.79,30.86,239300.0
2021-04-13 10:20:00,30.84,30.87,30.76,30.76,158700.0,30.84,30.87,30.76,30.76,158700.0
2021-04-13 10:30:00,30.77,30.79,30.6,30.6,299200.0,30.77,30.79,30.6,30.6,299200.0
2021-04-13 10:40:00,30.6,30.63,30.51,30.57,141050.0,30.6,30.63,30.51,30.57,141050.0
2021-04-13 10:50:00,30.57,30.62,30.57,30.6,70300.0,30.57,30.62,30.57,30.6,70300.0
2021-04-13 11:00:00,30.56,30.59,30.47,30.5,227000.0,30.56,30.59,30.47,30.5,227000.0
2021-04-13 11:10:00,30.48,30.51,30.42,30.43,95350.0,30.48,30.51,30.42,30.43,95350.0
2021-04-13 11:20:00,30.41,30.41,30.36,30.36,54500.0,30.41,30.41,30.36,30.36,54500.0
2021-04-13 11:30:00,30.43,30.46,30.38,30.38,63550.0,30.43,30.46,30.38,30.38,63550.0
2021-04-13 11:40:00,30.4,30.54,30.4,30.53,167600.0,30.4,30.54,30.4,30.53,167600.0
2021-04-13 11:50:00,30.52,30.56,30.5,30.51,149550.0,30.52,30.56,30.5,30.51,149550.0
2021-04-13 12:00:00,30.52,30.59,30.52,30.55,158400.0,30.52,30.59,30.52,30.55,158400.0
2021-04-13 12:10:00,30.57,30.78,30.57,30.72,158650.0,30.57,30.78,30.57,30.72,158650.0
2021-04-13 12:20:00,30.77,30.79,30.68,30.71,101500.0,30.77,30.79,30.68,30.71,101500.0
2021-04-13 12:30:00,30.68,30.7,30.67,30.67,15000.0,30.68,30.7,30.67,30.67,15000.0
2021-04-13 12:40:00,30.66,30.67,30.58,30.58,140300.0,30.66,30.67,30.58,30.58,140300.0
2021-04-13 12:50:00,30.6,30.61,30.56,30.58,40000.0,30.6,30.61,30.56,30.58,40000.0
2021-04-13 13:00:00,30.56,30.61,30.56,30.6,32400.0,30.56,30.61,30.56,30.6,32400.0
2021-04-13 13:10:00,30.55,30.58,30.55,30.58,36500.0,30.55,30.58,30.55,30.58,36500.0
2021-04-13 13:20:00,30.61,30.65,30.61,30.64,35000.0,30.61,30.65,30.61,30.64,35000.0
2021-04-13 13:30:00,30.62,30.62,30.56,30.62,45000.0,30.62,30.62,30.56,30.62,45000.0
2021-04-13 13:40:00,30.57,30.61,30.57,30.61,55350.0,30.57,30.61,30.57,30.61,55350.0
2021-04-13 13:50:00,30.56,30.6,30.56,30.57,40000.0,30.56,30.6,30.56,30.57,40000.0
2021-04-13 14:00:00,30.56,30.56,30.54,30.56,30350.0,30.56,30.56,30.54,30.56,30350.0
2021-04-13 14:10:00,30.57,30.58,30.55,30.56,30250.0,30.57,30.58,30.55,30.56,30250.0
2021-04-13 14:20:00,30.56,30.61,30.56,30.61,40000.0,30.56,30.61,30.56,30.61,40000.0
2021-04-13 14:30:00,30.63,30.71,30.62,30.63,68400.0,30.63,30.71,30.62,30.63,68400.0
2021-04-13 14:40:00,30.63,30.63,30.63,30.63,0.0,30.63,30.63,30.63,30.63,0.0
2021-04-13 14:50:00,30.64,30.71,30.64,30.71,57500.0,30.64,30.71,30.64,30.71,57500.0
2021-04-13 15:00:00,30.79,30.79,30.71,30.77,68450.0,30.79,30.79,30.71,30.77,68450.0
2021-04-13 15:10:00,30.79,30.79,30.75,30.75,47350.0,30.79,30.79,30.75,30.75,47350.0
2021-04-13 15:20:00,30.75,30.79,30.75,30.79,60050.0,30.75,30.79,30.75,30.79,60050.0
2021-04-13 15:30:00,30.8,30.82,30.71,30.73,121200.0,30.8,30.82,30.71,30.73,121200.0
2021-04-13 15:40:00,30.76,30.8,30.75,30.75,82500.0,30.76,30.8,30.75,30.75,82500.0
2021-04-13 15:50:00,30.75,30.79,30.73,30.76,384150.0,30.75,30.79,30.73,30.76,384150.0
2021-04-14 09:30:00,30.72,30.88,30.7,30.88,242450.0,30.72,30.88,30.7,30.88,242450.0
2021-04-14 09:40:00,30.84,30.87,30.68,30.78,214100.0,30.84,30.87,30.68,30.78,214100.0
2021-04-14 09:50:00,30.76,30.86,30.74,30.83,375600.0,30.76,30.86,30.74,30.83,375600.0
2021-04-14 10:00:00,30.77,30.79,30.72,30.72,100050.0,30.77,30.79,30.72,30.72,100050.0
2021-04-14 10:10:00,30.74,30.75,30.68,30.7,70500.0,30.74,30.75,30.68,30.7,70500.0
2021-04-14 10:20:00,30.7,30.73,30.62,30.62,102050.0,30.7,30.73,30.62,30.62,102050.0
2021-04-14 10:30:00,30.62,30.66,30.61,30.62,57250.0,30.62,30.66,30.61,30.62,57250.0
2021-04-14 10:40:00,30.6,30.6,30.55,30.55,25000.0,30.6,30.6,30.55,30.55,25000.0
2021-04-14 10:50:00,30.54,30.6,30.52,30.52,60100.0,30.54,30.6,30.52,30.52,60100.0
2021-04-14 11:00:00,30.55,30.58,30.52,30.57,113150.0,30.55,30.58,30.52,30.57,113150.0
2021-04-14 11:10:00,30.52,30.55,30.52,30.54,25000.0,30.52,30.55,30.52,30.54,25000.0
2021-04-14 11:20:00,30.51,30.51,30.41,30.41,50000.0,30.51,30.51,30.41,30.41,50000.0
2021-04-14 11:30:00,30.41,30.49,30.4,30.49,45000.0,30.41,30.49,30.4,30.49,45000.0
2021-04-14 11:40:00,30.53,30.58,30.53,30.58,42500.0,30.53,30.58,30.53,30.58,42500.0
2021-04-14 11:50:00,30.6,30.62,30.57,30.59,45950.0,30.6,30.62,30.57,30.59,45950.0
2021-04-14 12:00:00,30.56,30.58,30.52,30.58,170000.0,30.56,30.58,30.52,30.58,170000.0
2021-04-14 12:10:00,30.59,30.67,30.59,30.67,88700.0,30.59,30.67,30.59,30.67,88700.0
2021-04-14 12:20:00,30.68,30.68,30.6,30.61,30000.0,30.68,30.68,30.6,30.61,30000.0
2021-04-14 12:30:00,30.59,30.61,30.56,30.56,40200.0,30.59,30.61,30.56,30.56,40200.0
2021-04-14 12:40:00,30.58,30.61,30.57,30.6,35000.0,30.58,30.61,30.57,30.6,35000.0
2021-04-14 12:50:00,30.61,30.62,30.61,30.62,15000.0,30.61,30.62,30.61,30.62,15000.0
2021-04-14 13:00:00,30.62,30.62,30.58,30.6,30000.0,30.62,30.62,30.58,30.6,30000.0
2021-04-14 13:10:00,30.58,30.67,30.58,30.67,20900.0,30.58,30.67,30.58,30.67,20900.0
2021-04-14 13:20:00,30.56,30.61,30.55,30.58,123000.0,30.56,30.61,30.55,30.58,123000.0
2021-04-14 13:30:00,30.55,30.55,30.55,30.55,10000.0,30.55,30.55,30.55,30.55,10000.0
2021-04-14 13:40:00,30.51,30.54,30.49,30.54,85750.0,30.51,30.54,30.49,30.54,85750.0
2021-04-14 13:50:00,30.54,30.54,30.38,30.39,82000.0,30.54,30.54,30.38,30.39,82000.0
2021-04-14 14:00:00,30.35,30.39,30.32,30.32,70000.0,30.35,30.39,30.32,30.32,70000.0
2021-04-14 14:10:00,30.35,30.36,30.33,30.33,50050.0,30.35,30.36,30.33,30.33,50050.0
2021-04-14 14:20:00,30.4,30.44,30.4,30.4,75000.0,30.4,30.44,30.4,30.4,75000.0
2021-04-14 14:30:00,30.37,30.38,30.32,30.38,51050.0,30.37,30.38,30.32,30.38,51050.0
2021-04-14 14:40:00,30.37,30.42,30.37,30.41,40000.0,30.37,30.42,30.37,30.41,40000.0
2021-04-14 14:50:00,30.35,30.35,30.25,30.28,95000.0,30.35,30.35,30.25,30.28,95000.0
2021-04-14 15:00:00,30.24,30.27,30.23,30.24,45000.0,30.24,30.27,30.23,30.24,45000.0
2021-04-14 15:10:00,30.21,30.31,30.21,30.28,45000.0,30.21,30.31,30.21,30.28,45000.0
2021-04-14 15:20:00,30.29,30.37,30.27,30.37,65000.0,30.29,30.37,30.27,30.37,65000.0
2021-04-14 15:30:00,30.37,30.37,30.28,30.29,75600.0,30.37,30.37,30.28,30.29,75600.0
2021-04-14 15:40:00,30.29,30.31,30.24,30.31,103500.0,30.29,30.31,30.24,30.31,103500.0
2021-04-14 15:50:00,30.32,30.37,30.26,30.36,1251950.0,30.32,30.37,30.26,30.36,1251950.0
2021-04-15 09:30:00,30.54,30.68,30.46,30.64,290850.0,30.54,30.68,30.46,30.64,290850.0
2021-04-15 09:40:00,30.62,30.69,30.57,30.58,193650.0,30.62,30.69,30.57,30.58,193650.0
2021-04-15 09:50:00,30.52,30.57,30.48,30.5,52500.0,30.52,30.57,30.48,30.5,52500.0
2021-04-15 10:00:00,30.45,30.47,30.45,30.45,40000.0,30.45,30.47,30.45,30.45,40000.0
2021-04-15 10:10:00,30.49,30.5,30.4,30.5,130000.0,30.49,30.5,30.4,30.5,130000.0
2021-04-15 10:20:00,30.59,30.59,30.56,30.56,10000.0,30.59,30.59,30.56,30.56,10000.0
2021-04-15 10:30:00,30.62,30.64,30.56,30.62,40000.0,30.62,30.64,30.56,30.62,40000.0
2021-04-15 10:40:00,30.6,30.62,30.56,30.56,166800.0,30.6,30.62,30.56,30.56,166800.0
2021-04-15 10:50:00,30.55,30.56,30.55,30.56,15000.0,30.55,30.56,30.55,30.56,15000.0
2021-04-15 11:00:00,30.53,30.55,30.45,30.49,126050.0,30.53,30.55,30.45,30.49,126050.0
2021-04-15 11:10:00,30.51,30.58,30.5,30.54,207200.0,30.51,30.58,30.5,30.54,207200.0
2021-04-15 11:20:00,30.52,30.66,30.5,30.56,278700.0,30.52,30.66,30.5,30.56,278700.0
2021-04-15 11:30:00,30.61,30.7,30.61,30.68,194050.0,30.61,30.7,30.61,30.68,194050.0
2021-04-15 11:40:00,30.59,30.66,30.59,30.66,51050.0,30.59,30.66,30.59,30.66,51050.0
2021-04-15 11:50:00,30.64,30.66,30.6,30.6,63900.0,30.64,30.66,30.6,30.6,63900.0
2021-04-15 12:00:00,30.61,30.63,30.57,30.57,116850.0,30.61,30.63,30.57,30.57,116850.0
2021-04-15 12:10:00,30.62,30.69,30.59,30.68,146100.0,30.62,30.69,30.59,30.68,146100.0
2021-04-15 12:20:00,30.67,30.67,30.64,30.64,149250.0,30.67,30.67,30.64,30.64,149250.0
2021-04-15 12:30:00,30.61,30.65,30.61,30.63,201450.0,30.61,30.65,30.61,30.63,201450.0
2021-04-15 12:40:00,30.61,30.61,30.58,30.58,20000.0,30.61,30.61,30.58,30.58,20000.0
2021-04-15 12:50:00,30.62,30.65,30.6,30.65,164450.0,30.62,30.65,30.6,30.65,164450.0
2021-04-15 13:00:00,30.68,30.7,30.65,30.66,50000.0,30.68,30.7,30.65,30.66,50000.0
2021-04-15 13:10:00,30.61,30.64,30.61,30.64,31750.0,30.61,30.64,30.61,30.64,31750.0
2021-04-15 13:20:00,30.67,30.69,30.64,30.69,70000.0,30.67,30.69,30.64,30.69,70000.0
2021-04-15 13:30:00,30.67,30.7,30.67,30.67,20500.0,30.67,30.7,30.67,30.67,20500.0
2021-04-15 13:40:00,30.72,30.74,30.71,30.72,72550.0,30.72,30.74,30.71,30.72,72550.0
2021-04-15 13:50:00,30.67,30.7,30.66,30.66,41050.0,30.67,30.7,30.66,30.66,41050.0
2021-04-15 14:00:00,30.66,30.69,30.66,30.69,20000.0,30.66,30.69,30.66,30.69,20000.0
2021-04-15 14:10:00,30.66,30.7,30.66,30.69,69000.0,30.66,30.7,30.66,30.69,69000.0
2021-04-15 14:20:00,30.72,30.72,30.68,30.7,21300.0,30.72,30.72,30.68,30.7,21300.0
2021-04-15 14:30:00,30.68,30.72,30.68,30.72,62500.0,30.68,30.72,30.68,30.72,62500.0
2021-04-15 14:40:00,30.69,30.69,30.68,30.69,25000.0,30.69,30.69,30.68,30.69,25000.0
2021-04-15 14:50:00,30.71,30.71,30.68,30.69,50000.0,30.71,30.71,30.68,30.69,50000.0
2021-04-15 15:00:00,30.71,30.74,30.71,30.74,109500.0,30.71,30.74,30.71,30.74,109500.0
2021-04-15 15:10:00,30.71,30.73,30.68,30.72,164400.0,30.71,30.73,30.68,30.72,164400.0
2021-04-15 15:20:00,30.73,30.73,30.66,30.66,225000.0,30.73,30.73,30.66,30.66,225000.0
2021-04-15 15:30:00,30.67,30.8,30.67,30.78,488600.0,30.67,30.8,30.67,30.78,488600.0
2021-04-15 15:40:00,30.79,30.82,30.76,30.79,270300.0,30.79,30.82,30.76,30.79,270300.0
2021-04-15 15:50:00,30.82,30.84,30.77,30.82,396250.0,30.82,30.84,30.77,30.82,396250.0
2021-04-16 09:30:00,31.0,31.18,30.7,30.73,621600.0,31.0,31.18,30.7,30.73,621600.0
2021-04-16 09:40:00,30.74,30.74,30.66,30.71,80200.0,30.74,30.74,30.66,30.71,80200.0
2021-04-16 09:50:00,30.77,30.78,30.72,30.78,30000.0,30.77,30.78,30.72,30.78,30000.0
2021-04-16 10:00:00,30.69,30.73,30.63,30.71,69400.0,30.69,30.73,30.63,30.71,69400.0
2021-04-16 10:10:00,30.68,30.7,30.65,30.7,50000.0,30.68,30.7,30.65,30.7,50000.0
2021-04-16 10:20:00,30.73,30.73,30.65,30.67,40900.0,30.73,30.73,30.65,30.67,40900.0
2021-04-16 10:30:00,30.61,30.65,30.54,30.65,173950.0,30.61,30.65,30.54,30.65,173950.0
2021-04-16 10:40:00,30.65,30.7,30.65,30.7,30000.0,30.65,30.7,30.65,30.7,30000.0
2021-04-16 10:50:00,30.72,30.72,30.66,30.72,58250.0,30.72,30.72,30.66,30.72,58250.0
2021-04-16 11:00:00,30.7,30.7,30.57,30.63,67600.0,30.7,30.7,30.57,30.63,67600.0
2021-04-16 11:10:00,30.64,30.64,30.6,30.6,10100.0,30.64,30.64,30.6,30.6,10100.0
2021-04-16 11:20:00,30.58,30.62,30.54,30.54,59950.0,30.58,30.62,30.54,30.54,59950.0
2021-04-16 11:30:00,30.58,30.61,30.58,30.58,25000.0,30.58,30.61,30.58,30.58,25000.0
2021-04-16 11:40:00,30.54,30.6,30.54,30.59,40000.0,30.54,30.6,30.54,30.59,40000.0
2021-04-16 11:50:00,30.6,30.66,30.6,30.66,15000.0,30.6,30.66,30.6,30.66,15000.0
2021-04-16 12:00:00,30.69,30.69,30.62,30.68,68850.0,30.69,30.69,30.62,30.68,68850.0
2021-04-16 12:10:00,30.68,30.68,30.65,30.66,25000.0,30.68,30.68,30.65,30.66,25000.0
2021-04-16 12:20:00,30.67,30.67,30.65,30.65,52950.0,30.67,30.67,30.65,30.65,52950.0
2021-04-16 12:30:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
2021-04-16 12:40:00,30.63,30.64,30.63,30.64,20000.0,30.63,30.64,30.63,30.64,20000.0
2021-04-16 12:50:00,30.59,30.61,30.58,30.61,30500.0,30.59,30.61,30.58,30.61,30500.0
2021-04-16 13:00:00,30.64,30.65,30.6,30.6,30000.0,30.64,30.65,30.6,30.6,30000.0
2021-04-16 13:10:00,30.63,30.66,30.61,30.66,30900.0,30.63,30.66,30.61,30.66,30900.0
2021-04-16 13:20:00,30.66,30.66,30.66,30.66,15000.0,30.66,30.66,30.66,30.66,15000.0
2021-04-16 13:30:00,30.67,30.67,30.62,30.63,75000.0,30.67,30.67,30.62,30.63,75000.0
2021-04-16 13:40:00,30.63,30.66,30.63,30.64,35000.0,30.63,30.66,30.63,30.64,35000.0
2021-04-16 13:50:00,30.62,30.62,30.62,30.62,30000.0,30.62,30.62,30.62,30.62,30000.0
2021-04-16 14:00:00,30.59,30.63,30.59,30.63,61600.0,30.59,30.63,30.59,30.63,61600.0
2021-04-16 14:10:00,30.63,30.65,30.63,30.64,70100.0,30.63,30.65,30.63,30.64,70100.0
2021-04-16 14:20:00,30.64,30.68,30.64,30.65,55000.0,30.64,30.68,30.64,30.65,55000.0
2021-04-16 14:30:00,30.67,30.67,30.64,30.66,40000.0,30.67,30.67,30.64,30.66,40000.0
2021-04-16 14:40:00,30.66,30.68,30.62,30.65,43750.0,30.66,30.68,30.62,30.65,43750.0
2021-04-16 14:50:00,30.62,30.68,30.62,30.65,52300.0,30.62,30.68,30.62,30.65,52300.0
2021-04-16 15:00:00,30.66,30.66,30.63,30.63,55000.0,30.66,30.66,30.63,30.63,55000.0
2021-04-16 15:10:00,30.64,30.66,30.64,30.65,25000.0,30.64,30.66,30.64,30.65,25000.0
2021-04-16 15:20:00,30.67,30.67,30.67,30.67,20000.0,30.67,30.67,30.67,30.67,20000.0
2021-04-16 15:30:00,30.68,30.68,30.66,30.67,30000.0,30.68,30.68,30.66,30.67,30000.0
2021-04-16 15:40:00,30.67,30.7,30.65,30.69,74750.0,30.67,30.7,30.65,30.69,74750.0
2021-04-16 15:50:00,30.69,30.78,30.67,30.7,697650.0,30.69,30.78,30.67,30.7,697650.0
2021-04-19 09:30:00,30.52,30.9,30.47,30.9,588650.0,30.52,30.9,30.47,30.9,588650.0
2021-04-19 09:40:00,30.89,31.09,30.82,30.94,277650.0,30.89,31.09,30.82,30.94,277650.0
2021-04-19 09:50:00,30.94,31.03,30.94,31.03,108500.0,30.94,31.03,30.94,31.03,108500.0
2021-04-19 10:00:00,31.04,31.04,30.78,30.83,187300.0,31.04,31.04,30.78,30.83,187300.0
2021-04-19 10:10:00,30.82,30.92,30.76,30.92,119250.0,30.82,30.92,30.76,30.92,119250.0
2021-04-19 10:20:00,30.9,31.15,30.9,31.04,520050.0,30.9,31.15,30.9,31.04,520050.0
2021-04-19 10:30:00,31.05,31.15,31.03,31.05,254100.0,31.05,31.15,31.03,31.05,254100.0
2021-04-19 10:40:00,31.08,31.08,30.94,30.98,229300.0,31.08,31.08,30.94,30.98,229300.0
2021-04-19 10:50:00,30.96,31.14,30.93,31.1,290000.0,30.96,31.14,30.93,31.1,290000.0
2021-04-19 11:00:00,31.11,31.16,31.08,31.13,148600.0,31.11,31.16,31.08,31.13,148600.0
2021-04-19 11:10:00,31.13,31.19,31.11,31.19,88350.0,31.13,31.19,31.11,31.19,88350.0
2021-04-19 11:20:00,31.16,31.22,31.14,31.15,186200.0,31.16,31.22,31.14,31.15,186200.0
2021-04-19 11:30:00,31.18,31.18,30.92,30.92,104350.0,31.18,31.18,30.92,30.92,104350.0
2021-04-19 11:40:00,30.94,30.99,30.9,30.99,138900.0,30.94,30.99,30.9,30.99,138900.0
2021-04-19 11:50:00,30.96,31.01,30.96,30.99,35000.0,30.96,31.01,30.96,30.99,35000.0
2021-04-19 12:00:00,30.97,30.97,30.84,30.97,89950.0,30.97,30.97,30.84,30.97,89950.0
2021-04-19 12:10:00,30.92,30.96,30.92,30.93,63500.0,30.92,30.96,30.92,30.93,63500.0
2021-04-19 12:20:00,30.93,30.93,30.8,30.82,71700.0,30.93,30.93,30.8,30.82,71700.0
2021-04-19 12:30:00,30.8,30.83,30.75,30.83,81500.0,30.8,30.83,30.75,30.83,81500.0
2021-04-19 12:40:00,30.8,30.85,30.8,30.81,137450.0,30.8,30.85,30.8,30.81,137450.0
2021-04-19 12:50:00,30.78,30.81,30.73,30.79,41500.0,30.78,30.81,30.73,30.79,41500.0
2021-04-19 13:00:00,30.81,30.87,30.81,30.86,20000.0,30.81,30.87,30.81,30.86,20000.0
2021-04-19 13:10:00,30.91,31.06,30.91,31.02,157300.0,30.91,31.06,30.91,31.02,157300.0
2021-04-19 13:20:00,30.98,31.0,30.92,30.92,45450.0,30.98,31.0,30.92,30.92,45450.0
2021-04-19 13:30:00,30.88,30.99,30.87,30.99,50100.0,30.88,30.99,30.87,30.99,50100.0
2021-04-19 13:40:00,30.96,30.97,30.84,30.84,15000.0,30.96,30.97,30.84,30.84,15000.0
2021-04-19 13:50:00,30.85,30.96,30.82,30.92,146000.0,30.85,30.96,30.82,30.92,146000.0
2021-04-19 14:00:00,30.96,30.97,30.95,30.95,39250.0,30.96,30.97,30.95,30.95,39250.0
2021-04-19 14:10:00,30.95,30.99,30.94,30.96,90000.0,30.95,30.99,30.94,30.96,90000.0
2021-04-19 14:20:00,30.96,31.0,30.96,31.0,47850.0,30.96,31.0,30.96,31.0,47850.0
2021-04-19 14:30:00,30.98,30.98,30.82,30.82,157950.0,30.98,30.98,30.82,30.82,157950.0
2021-04-19 14:40:00,30.86,30.92,30.86,30.91,45000.0,30.86,30.92,30.86,30.91,45000.0
2021-04-19 14:50:00,30.91,30.95,30.89,30.91,52500.0,30.91,30.95,30.89,30.91,52500.0
2021-04-19 15:00:00,30.92,30.94,30.82,30.82,60000.0,30.92,30.94,30.82,30.82,60000.0
2021-04-19 15:10:00,30.82,30.87,30.82,30.87,30800.0,30.82,30.87,30.82,30.87,30800.0
2021-04-19 15:20:00,30.87,30.87,30.85,30.85,50000.0,30.87,30.87,30.85,30.85,50000.0
2021-04-19 15:30:00,30.8,30.83,30.8,30.82,120000.0,30.8,30.83,30.8,30.82,120000.0
2021-04-19 15:40:00,30.82,30.9,30.79,30.89,200750.0,30.82,30.9,30.79,30.89,200750.0
2021-04-19 15:50:00,30.9,31.07,30.87,31.0,1372350.0,30.9,31.07,30.87,31.0,1372350.0
2021-04-20 09:30:00,31.1,31.1,30.98,31.01,268050.0,31.1,31.1,30.98,31.01,268050.0
2021-04-20 09:40:00,30.97,31.0,30.92,30.92,84300.0,30.97,31.0,30.92,30.92,84300.0
2021-04-20 09:50:00,30.94,30.95,30.72,30.74,142550.0,30.94,30.95,30.72,30.74,142550.0
2021-04-20 10:00:00,30.78,30.79,30.73,30.73,45000.0,30.78,30.79,30.73,30.73,45000.0
2021-04-20 10:10:00,30.78,30.95,30.76,30.92,214900.0,30.78,30.95,30.76,30.92,214900.0
2021-04-20 10:20:00,30.92,30.92,30.75,30.8,94650.0,30.92,30.92,30.75,30.8,94650.0
2021-04-20 10:30:00,30.72,30.78,30.6,30.64,64500.0,30.72,30.78,30.6,30.64,64500.0
2021-04-20 10:40:00,30.6,30.6,30.53,30.6,75850.0,30.6,30.6,30.53,30.6,75850.0
2021-04-20 10:50:00,30.58,30.59,30.53,30.59,100000.0,30.58,30.59,30.53,30.59,100000.0
2021-04-20 11:00:00,30.59,30.59,30.58,30.58,15000.0,30.59,30.59,30.58,30.58,15000.0
2021-04-20 11:10:00,30.52,30.52,30.38,30.4,85700.0,30.52,30.52,30.38,30.4,85700.0
2021-04-20 11:20:00,30.41,30.45,30.35,30.44,77050.0,30.41,30.45,30.35,30.44,77050.0
2021-04-20 11:30:00,30.42,30.42,30.26,30.3,50000.0,30.42,30.42,30.26,30.3,50000.0
2021-04-20 11:40:00,30.33,30.33,30.33,30.33,5000.0,30.33,30.33,30.33,30.33,5000.0
2021-04-20 11:50:00,30.33,30.48,30.33,30.47,62750.0,30.33,30.48,30.33,30.47,62750.0
2021-04-20 12:00:00,30.5,30.5,30.37,30.4,45000.0,30.5,30.5,30.37,30.4,45000.0
2021-04-20 12:10:00,30.4,30.44,30.4,30.43,133000.0,30.4,30.44,30.4,30.43,133000.0
2021-04-20 12:20:00,30.42,30.46,30.42,30.44,30000.0,30.42,30.46,30.42,30.44,30000.0
2021-04-20 12:30:00,30.44,30.44,30.39,30.4,104500.0,30.44,30.44,30.39,30.4,104500.0
2021-04-20 12:40:00,30.35,30.41,30.31,30.38,87350.0,30.35,30.41,30.31,30.38,87350.0
2021-04-20 12:50:00,30.41,30.43,30.33,30.41,64500.0,30.41,30.43,30.33,30.41,64500.0
2021-04-20 13:00:00,30.43,30.43,30.39,30.4,35000.0,30.43,30.43,30.39,30.4,35000.0
2021-04-20 13:10:00,30.42,30.48,30.39,30.48,65000.0,30.42,30.48,30.39,30.48,65000.0
2021-04-20 13:20:00,30.43,30.5,30.43,30.5,25000.0,30.43,30.5,30.43,30.5,25000.0
2021-04-20 13:30:00,30.46,30.54,30.43,30.5,92300.0,30.46,30.54,30.43,30.5,92300.0
2021-04-20 13:40:00,30.48,30.52,30.38,30.52,112400.0,30.48,30.52,30.38,30.52,112400.0
2021-04-20 13:50:00,30.45,30.66,30.45,30.61,370400.0,30.45,30.66,30.45,30.61,370400.0
2021-04-20 14:00:00,30.63,30.64,30.56,30.57,42500.0,30.63,30.64,30.56,30.57,42500.0
2021-04-20 14:10:00,30.5,30.61,30.5,30.61,87200.0,30.5,30.61,30.5,30.61,87200.0
2021-04-20 14:20:00,30.63,30.63,30.51,30.51,25000.0,30.63,30.63,30.51,30.51,25000.0
2021-04-20 14:30:00,30.51,30.56,30.51,30.51,60450.0,30.51,30.56,30.51,30.51,60450.0
2021-04-20 14:40:00,30.51,30.52,30.51,30.52,15000.0,30.51,30.52,30.51,30.52,15000.0
2021-04-20 14:50:00,30.48,30.49,30.42,30.45,60800.0,30.48,30.49,30.42,30.45,60800.0
2021-04-20 15:00:00,30.48,30.54,30.48,30.54,15000.0,30.48,30.54,30.48,30.54,15000.0
2021-04-20 15:10:00,30.54,30.62,30.53,30.57,65000.0,30.54,30.62,30.53,30.57,65000.0
2021-04-20 15:20:00,30.57,30.66,30.56,30.66,60000.0,30.57,30.66,30.56,30.66,60000.0
2021-04-20 15:30:00,30.64,30.66,30.57,30.58,246350.0,30.64,30.66,30.57,30.58,246350.0
2021-04-20 15:40:00,30.61,30.67,30.6,30.61,139550.0,30.61,30.67,30.6,30.61,139550.0
2021-04-20 15:50:00,30.6,30.7,30.56,30.69,852800.0,30.6,30.7,30.56,30.69,852800.0
2021-04-21 09:30:00,30.66,30.72,30.38,30.4,428000.0,30.66,30.72,30.38,30.4,428000.0
2021-04-21 09:40:00,30.38,30.44,30.24,30.42,270250.0,30.38,30.44,30.24,30.42,270250.0
2021-04-21 09:50:00,30.42,30.46,30.39,30.42,179500.0,30.42,30.46,30.39,30.42,179500.0
2021-04-21 10:00:00,30.42,30.44,30.28,30.33,160150.0,30.42,30.44,30.28,30.33,160150.0
2021-04-21 10:10:00,30.26,30.3,30.04,30.09,584050.0,30.26,30.3,30.04,30.09,584050.0
2021-04-21 10:20:00,30.13,30.23,30.09,30.22,111550.0,30.13,30.23,30.09,30.22,111550.0
2021-04-21 10:30:00,30.22,30.22,30.08,30.16,106600.0,30.22,30.22,30.08,30.16,106600.0
2021-04-21 10:40:00,30.2,30.27,30.19,30.24,197750.0,30.2,30.27,30.19,30.24,197750.0
2021-04-21 10:50:00,30.23,30.25,30.17,30.21,90000.0,30.23,30.25,30.17,30.21,90000.0
2021-04-21 11:00:00,30.25,30.27,30.22,30.24,70000.0,30.25,30.27,30.22,30.24,70000.0
2021-04-21 11:10:00,30.25,30.3,30.22,30.3,125250.0,30.25,30.3,30.22,30.3,125250.0
2021-04-21 11:20:00,30.32,30.38,30.3,30.31,197150.0,30.32,30.38,30.3,30.31,197150.0
2021-04-21 11:30:00,30.29,30.32,30.22,30.32,194300.0,30.29,30.32,30.22,30.32,194300.0
2021-04-21 11:40:00,30.3,30.37,30.29,30.37,75000.0,30.3,30.37,30.29,30.37,75000.0
2021-04-21 11:50:00,30.34,30.41,30.3,30.35,91500.0,30.34,30.41,30.3,30.35,91500.0
2021-04-21 12:00:00,30.34,30.37,30.34,30.36,130000.0,30.34,30.37,30.34,30.36,130000.0
2021-04-21 12:10:00,30.35,30.37,30.29,30.36,132950.0,30.35,30.37,30.29,30.36,132950.0
2021-04-21 12:20:00,30.35,30.35,30.25,30.25,30000.0,30.35,30.35,30.25,30.25,30000.0
2021-04-21 12:30:00,30.24,30.29,30.22,30.28,142500.0,30.24,30.29,30.22,30.28,142500.0
2021-04-21 12:40:00,30.26,30.28,30.2,30.23,70000.0,30.26,30.28,30.2,30.23,70000.0
2021-04-21 12:50:00,30.25,30.27,30.19,30.19,139150.0,30.25,30.27,30.19,30.19,139150.0
2021-04-21 13:00:00,30.19,30.3,30.19,30.23,112850.0,30.19,30.3,30.19,30.23,112850.0
2021-04-21 13:10:00,30.25,30.28,30.24,30.26,95000.0,30.25,30.28,30.24,30.26,95000.0
2021-04-21 13:20:00,30.24,30.26,30.23,30.24,106550.0,30.24,30.26,30.23,30.24,106550.0
2021-04-21 13:30:00,30.28,30.28,30.24,30.28,65000.0,30.28,30.28,30.24,30.28,65000.0
2021-04-21 13:40:00,30.29,30.29,30.22,30.22,250650.0,30.29,30.29,30.22,30.22,250650.0
2021-04-21 13:50:00,30.22,30.27,30.21,30.21,50650.0,30.22,30.27,30.21,30.21,50650.0
2021-04-21 14:00:00,30.23,30.28,30.22,30.26,95000.0,30.23,30.28,30.22,30.26,95000.0
2021-04-21 14:10:00,30.24,30.25,30.2,30.2,90000.0,30.24,30.25,30.2,30.2,90000.0
2021-04-21 14:20:00,30.18,30.18,30.13,30.14,65650.0,30.18,30.18,30.13,30.14,65650.0
2021-04-21 14:30:00,30.1,30.12,30.06,30.06,97150.0,30.1,30.12,30.06,30.06,97150.0
2021-04-21 14:40:00,30.08,30.15,30.0,30.04,356750.0,30.08,30.15,30.0,30.04,356750.0
2021-04-21 14:50:00,30.01,30.02,29.94,30.0,241550.0,30.01,30.02,29.94,30.0,241550.0
2021-04-21 15:00:00,30.02,30.08,29.98,30.03,357050.0,30.02,30.08,29.98,30.03,357050.0
2021-04-21 15:10:00,30.0,30.06,29.97,30.06,201050.0,30.0,30.06,29.97,30.06,201050.0
2021-04-21 15:20:00,30.07,30.1,30.07,30.09,305350.0,30.07,30.1,30.07,30.09,305350.0
2021-04-21 15:30:00,30.09,30.2,30.09,30.2,255400.0,30.09,30.2,30.09,30.2,255400.0
2021-04-21 15:40:00,30.18,30.28,30.14,30.28,490750.0,30.18,30.28,30.14,30.28,490750.0
2021-04-21 15:50:00,30.25,30.26,30.14,30.15,1213150.0,30.25,30.26,30.14,30.15,1213150.0
2021-04-22 09:30:00,30.55,30.78,30.37,30.4,1191550.0,30.55,30.78,30.37,30.4,1191550.0
2021-04-22 09:40:00,30.4,30.4,29.93,29.98,936550.0,30.4,30.4,29.93,29.98,936550.0
2021-04-22 09:50:00,29.99,30.28,29.87,30.08,782050.0,29.99,30.28,29.87,30.08,782050.0
2021-04-22 10:00:00,30.1,30.18,30.07,30.12,328250.0,30.1,30.18,30.07,30.12,328250.0
2021-04-22 10:10:00,30.16,30.18,30.05,30.07,315500.0,30.16,30.18,30.05,30.07,315500.0
2021-04-22 10:20:00,30.08,30.1,29.87,30.05,651350.0,30.08,30.1,29.87,30.05,651350.0
2021-04-22 10:30:00,30.05,30.07,29.92,30.0,314150.0,30.05,30.07,29.92,30.0,314150.0
2021-04-22 10:40:00,30.0,30.05,29.94,30.05,136350.0,30.0,30.05,29.94,30.05,136350.0
2021-04-22 10:50:00,30.03,30.03,29.9,29.98,132450.0,30.03,30.03,29.9,29.98,132450.0
2021-04-22 11:00:00,29.97,29.97,29.82,29.87,227650.0,29.97,29.97,29.82,29.87,227650.0
2021-04-22 11:10:00,29.88,29.92,29.82,29.88,217350.0,29.88,29.92,29.82,29.88,217350.0
2021-04-22 11:20:00,29.93,30.02,29.85,29.96,227400.0,29.93,30.02,29.85,29.96,227400.0
2021-04-22 11:30:00,29.93,30.0,29.9,29.99,72500.0,29.93,30.0,29.9,29.99,72500.0
2021-04-22 11:40:00,29.98,29.98,29.91,29.95,135000.0,29.98,29.98,29.91,29.95,135000.0
2021-04-22 11:50:00,29.9,29.9,29.86,29.89,167250.0,29.9,29.9,29.86,29.89,167250.0
2021-04-22 12:00:00,29.88,29.9,29.77,29.78,294250.0,29.88,29.9,29.77,29.78,294250.0
2021-04-22 12:10:00,29.84,29.85,29.78,29.78,145000.0,29.84,29.85,29.78,29.78,145000.0
2021-04-22 12:20:00,29.79,29.81,29.77,29.78,140000.0,29.79,29.81,29.77,29.78,140000.0
2021-04-22 12:30:00,29.79,29.81,29.75,29.76,166800.0,29.79,29.81,29.75,29.76,166800.0
2021-04-22 12:40:00,29.8,29.8,29.68,29.79,332650.0,29.8,29.8,29.68,29.79,332650.0
2021-04-22 12:50:00,29.79,29.82,29.66,29.66,91750.0,29.79,29.82,29.66,29.66,91750.0
2021-04-22 13:00:00,29.66,29.79,29.62,29.62,344100.0,29.66,29.79,29.62,29.62,344100.0
2021-04-22 13:10:00,29.64,29.64,29.46,29.46,322050.0,29.64,29.64,29.46,29.46,322050.0
2021-04-22 13:20:00,29.46,29.72,29.46,29.68,348700.0,29.46,29.72,29.46,29.68,348700.0
2021-04-22 13:30:00,29.68,29.68,29.59,29.59,163700.0,29.68,29.68,29.59,29.59,163700.0
2021-04-22 13:40:00,29.57,29.57,29.45,29.45,327500.0,29.57,29.57,29.45,29.45,327500.0
2021-04-22 13:50:00,29.41,29.45,29.35,29.43,274800.0,29.41,29.45,29.35,29.43,274800.0
2021-04-22 14:00:00,29.38,29.53,29.28,29.53,533950.0,29.38,29.53,29.28,29.53,533950.0
2021-04-22 14:10:00,29.53,29.58,29.51,29.52,344200.0,29.53,29.58,29.51,29.52,344200.0
2021-04-22 14:20:00,29.52,29.62,29.44,29.62,377700.0,29.52,29.62,29.44,29.62,377700.0
2021-04-22 14:30:00,29.61,29.7,29.6,29.69,302200.0,29.61,29.7,29.6,29.69,302200.0
2021-04-22 14:40:00,29.71,29.83,29.69,29.69,313600.0,29.71,29.83,29.69,29.69,313600.0
2021-04-22 14:50:00,29.72,29.79,29.66,29.73,210750.0,29.72,29.79,29.66,29.73,210750.0
2021-04-22 15:00:00,29.76,29.78,29.65,29.66,243750.0,29.76,29.78,29.65,29.66,243750.0
2021-04-22 15:10:00,29.66,29.78,29.66,29.78,370800.0,29.66,29.78,29.66,29.78,370800.0
2021-04-22 15:20:00,29.76,29.81,29.7,29.74,252200.0,29.76,29.81,29.7,29.74,252200.0
2021-04-22 15:30:00,29.73,29.89,29.73,29.85,455750.0,29.73,29.89,29.73,29.85,455750.0
2021-04-22 15:40:00,29.84,29.87,29.68,29.71,421750.0,29.84,29.87,29.68,29.71,421750.0
2021-04-22 15:50:00,29.69,29.81,29.6,29.6,2156900.0,29.69,29.81,29.6,29.6,2156900.0
2021-04-23 09:30:00,29.64,29.7,29.46,29.46,389250.0,29.64,29.7,29.46,29.46,389250.0
2021-04-23 09:40:00,29.48,29.48,29.37,29.37,159950.0,29.48,29.48,29.37,29.37,159950.0
2021-04-23 09:50:00,29.4,29.43,29.28,29.28,316950.0,29.4,29.43,29.28,29.28,316950.0
2021-04-23 10:00:00,29.27,29.43,29.24,29.41,283750.0,29.27,29.43,29.24,29.41,283750.0
2021-04-23 10:10:00,29.41,29.42,29.31,29.31,81600.0,29.41,29.42,29.31,29.31,81600.0
2021-04-23 10:20:00,29.35,29.42,29.35,29.39,191400.0,29.35,29.42,29.35,29.39,191400.0
2021-04-23 10:30:00,29.38,29.44,29.36,29.41,199650.0,29.38,29.44,29.36,29.41,199650.0
2021-04-23 10:40:00,29.41,29.44,29.39,29.43,128550.0,29.41,29.44,29.39,29.43,128550.0
2021-04-23 10:50:00,29.43,29.5,29.41,29.46,177300.0,29.43,29.5,29.41,29.46,177300.0
2021-04-23 11:00:00,29.51,29.55,29.5,29.5,75000.0,29.51,29.55,29.5,29.5,75000.0
2021-04-23 11:10:00,29.49,29.55,29.48,29.48,74550.0,29.49,29.55,29.48,29.48,74550.0
2021-04-23 11:20:00,29.48,29.53,29.48,29.52,216250.0,29.48,29.53,29.48,29.52,216250.0
2021-04-23 11:30:00,29.52,29.52,29.4,29.44,93850.0,29.52,29.52,29.4,29.44,93850.0
2021-04-23 11:40:00,29.42,29.43,29.4,29.4,80000.0,29.42,29.43,29.4,29.4,80000.0
2021-04-23 11:50:00,29.36,29.39,29.33,29.33,89500.0,29.36,29.39,29.33,29.33,89500.0
2021-04-23 12:00:00,29.3,29.34,29.27,29.3,154700.0,29.3,29.34,29.27,29.3,154700.0
2021-04-23 12:10:00,29.29,29.38,29.29,29.34,121500.0,29.29,29.38,29.29,29.34,121500.0
2021-04-23 12:20:00,29.32,29.34,29.26,29.28,199000.0,29.32,29.34,29.26,29.28,199000.0
2021-04-23 12:30:00,29.29,29.29,29.26,29.27,207950.0,29.29,29.29,29.26,29.27,207950.0
2021-04-23 12:40:00,29.29,29.31,29.28,29.28,161250.0,29.29,29.31,29.28,29.28,161250.0
2021-04-23 12:50:00,29.3,29.3,29.22,29.23,180800.0,29.3,29.3,29.22,29.23,180800.0
2021-04-23 13:00:00,29.22,29.28,29.22,29.26,60100.0,29.22,29.28,29.22,29.26,60100.0
2021-04-23 13:10:00,29.29,29.29,29.24,29.26,91650.0,29.29,29.29,29.24,29.26,91650.0
2021-04-23 13:20:00,29.25,29.29,29.25,29.28,59300.0,29.25,29.29,29.25,29.28,59300.0
2021-04-23 13:30:00,29.31,29.39,29.31,29.33,84050.0,29.31,29.39,29.31,29.33,84050.0
2021-04-23 13:40:00,29.33,29.34,29.28,29.34,154400.0,29.33,29.34,29.28,29.34,154400.0
2021-04-23 13:50:00,29.35,29.38,29.33,29.37,124250.0,29.35,29.38,29.33,29.37,124250.0
2021-04-23 14:00:00,29.37,29.43,29.37,29.39,218000.0,29.37,29.43,29.37,29.39,218000.0
2021-04-23 14:10:00,29.38,29.38,29.35,29.37,43650.0,29.38,29.38,29.35,29.37,43650.0
2021-04-23 14:20:00,29.36,29.38,29.32,29.37,147100.0,29.36,29.38,29.32,29.37,147100.0
2021-04-23 14:30:00,29.36,29.37,29.33,29.33,109850.0,29.36,29.37,29.33,29.33,109850.0
2021-04-23 14:40:00,29.34,29.34,29.3,29.33,95250.0,29.34,29.34,29.3,29.33,95250.0
2021-04-23 14:50:00,29.32,29.34,29.32,29.32,87100.0,29.32,29.34,29.32,29.32,87100.0
2021-04-23 15:00:00,29.33,29.33,29.27,29.27,117050.0,29.33,29.33,29.27,29.27,117050.0
2021-04-23 15:10:00,29.26,29.3,29.24,29.27,269700.0,29.26,29.3,29.24,29.27,269700.0
2021-04-23 15:20:00,29.31,29.31,29.22,29.24,218200.0,29.31,29.31,29.22,29.24,218200.0
2021-04-23 15:30:00,29.25,29.31,29.24,29.28,300550.0,29.25,29.31,29.24,29.28,300550.0
2021-04-23 15:40:00,29.28,29.29,29.22,29.28,337500.0,29.28,29.29,29.22,29.28,337500.0
2021-04-23 15:50:00,29.29,29.39,29.28,29.36,966650.0,29.29,29.39,29.28,29.36,966650.0
2021-04-26 09:30:00,29.37,29.49,29.36,29.45,445800.0,29.37,29.49,29.36,29.45,445800.0
2021-04-26 09:40:00,29.45,29.45,29.39,29.39,298150.0,29.45,29.45,29.39,29.39,298150.0
2021-04-26 09:50:00,29.39,29.39,29.24,29.28,152700.0,29.39,29.39,29.24,29.28,152700.0
2021-04-26 10:00:00,29.31,29.32,29.26,29.31,66900.0,29.31,29.32,29.26,29.31,66900.0
2021-04-26 10:10:00,29.29,29.29,29.21,29.23,135500.0,29.29,29.29,29.21,29.23,135500.0
2021-04-26 10:20:00,29.22,29.26,29.19,29.22,101350.0,29.22,29.26,29.19,29.22,101350.0
2021-04-26 10:30:00,29.22,29.22,29.14,29.16,222650.0,29.22,29.22,29.14,29.16,222650.0
2021-04-26 10:40:00,29.16,29.16,29.07,29.14,184100.0,29.16,29.16,29.07,29.14,184100.0
2021-04-26 10:50:00,29.16,29.18,29.12,29.12,192300.0,29.16,29.18,29.12,29.12,192300.0
2021-04-26 11:00:00,29.16,29.22,29.11,29.17,90000.0,29.16,29.22,29.11,29.17,90000.0
2021-04-26 11:10:00,29.15,29.17,29.15,29.17,55000.0,29.15,29.17,29.15,29.17,55000.0
2021-04-26 11:20:00,29.17,29.18,29.17,29.18,50350.0,29.17,29.18,29.17,29.18,50350.0
2021-04-26 11:30:00,29.17,29.24,29.17,29.2,89900.0,29.17,29.24,29.17,29.2,89900.0
2021-04-26 11:40:00,29.25,29.3,29.25,29.29,91350.0,29.25,29.3,29.25,29.29,91350.0
2021-04-26 11:50:00,29.3,29.34,29.28,29.32,110150.0,29.3,29.34,29.28,29.32,110150.0
2021-04-26 12:00:00,29.32,29.35,29.31,29.32,120750.0,29.32,29.35,29.31,29.32,120750.0
2021-04-26 12:10:00,29.32,29.43,29.32,29.43,103800.0,29.32,29.43,29.32,29.43,103800.0
2021-04-26 12:20:00,29.42,29.46,29.39,29.43,75050.0,29.42,29.46,29.39,29.43,75050.0
2021-04-26 12:30:00,29.41,29.44,29.4,29.43,40000.0,29.41,29.44,29.4,29.43,40000.0
2021-04-26 12:40:00,29.44,29.44,29.4,29.4,60250.0,29.44,29.44,29.4,29.4,60250.0
2021-04-26 12:50:00,29.43,29.48,29.43,29.47,81300.0,29.43,29.48,29.43,29.47,81300.0
2021-04-26 13:00:00,29.45,29.46,29.43,29.45,94500.0,29.45,29.46,29.43,29.45,94500.0
2021-04-26 13:10:00,29.48,29.48,29.34,29.35,225450.0,29.48,29.48,29.34,29.35,225450.0
2021-04-26 13:20:00,29.34,29.39,29.34,29.35,124950.0,29.34,29.39,29.34,29.35,124950.0
2021-04-26 13:30:00,29.38,29.38,29.36,29.38,60200.0,29.38,29.38,29.36,29.38,60200.0
2021-04-26 13:40:00,29.36,29.38,29.34,29.35,55000.0,29.36,29.38,29.34,29.35,55000.0
2021-04-26 13:50:00,29.37,29.37,29.33,29.33,35000.0,29.37,29.37,29.33,29.33,35000.0
2021-04-26 14:00:00,29.34,29.34,29.28,29.32,165600.0,29.34,29.34,29.28,29.32,165600.0
2021-04-26 14:10:00,29.32,29.35,29.31,29.34,74350.0,29.32,29.35,29.31,29.34,74350.0
2021-04-26 14:20:00,29.32,29.35,29.31,29.34,70000.0,29.32,29.35,29.31,29.34,70000.0
2021-04-26 14:30:00,29.34,29.34,29.3,29.32,88050.0,29.34,29.34,29.3,29.32,88050.0
2021-04-26 14:40:00,29.34,29.39,29.33,29.38,103950.0,29.34,29.39,29.33,29.38,103950.0
2021-04-26 14:50:00,29.39,29.47,29.37,29.46,186300.0,29.39,29.47,29.37,29.46,186300.0
2021-04-26 15:00:00,29.47,29.5,29.4,29.46,257800.0,29.47,29.5,29.4,29.46,257800.0
2021-04-26 15:10:00,29.47,29.51,29.44,29.49,198000.0,29.47,29.51,29.44,29.49,198000.0
2021-04-26 15:20:00,29.5,29.5,29.45,29.46,150450.0,29.5,29.5,29.45,29.46,150450.0
2021-04-26 15:30:00,29.43,29.44,29.36,29.4,344750.0,29.43,29.44,29.36,29.4,344750.0
2021-04-26 15:40:00,29.41,29.43,29.32,29.32,698850.0,29.41,29.43,29.32,29.32,698850.0
2021-04-26 15:50:00,29.32,29.46,29.32,29.42,1476850.0,29.32,29.46,29.32,29.42,1476850.0
2021-04-27 09:30:00,29.59,29.85,29.56,29.84,517650.0,29.59,29.85,29.56,29.84,517650.0
2021-04-27 09:40:00,29.85,29.85,29.68,29.68,176500.0,29.85,29.85,29.68,29.68,176500.0
2021-04-27 09:50:00,29.68,29.82,29.65,29.76,75000.0,29.68,29.82,29.65,29.76,75000.0
2021-04-27 10:00:00,29.8,29.89,29.8,29.8,131600.0,29.8,29.89,29.8,29.8,131600.0
2021-04-27 10:10:00,29.81,29.81,29.64,29.68,97550.0,29.81,29.81,29.64,29.68,97550.0
2021-04-27 10:20:00,29.66,29.76,29.66,29.76,102150.0,29.66,29.76,29.66,29.76,102150.0
2021-04-27 10:30:00,29.76,29.77,29.66,29.7,127700.0,29.76,29.77,29.66,29.7,127700.0
2021-04-27 10:40:00,29.65,29.7,29.65,29.7,67250.0,29.65,29.7,29.65,29.7,67250.0
2021-04-27 10:50:00,29.7,29.71,29.57,29.58,138250.0,29.7,29.71,29.57,29.58,138250.0
2021-04-27 11:00:00,29.58,29.68,29.58,29.64,100000.0,29.58,29.68,29.58,29.64,100000.0
2021-04-27 11:10:00,29.63,29.75,29.63,29.75,55000.0,29.63,29.75,29.63,29.75,55000.0
2021-04-27 11:20:00,29.74,29.74,29.71,29.73,30000.0,29.74,29.74,29.71,29.73,30000.0
2021-04-27 11:30:00,29.73,29.73,29.65,29.67,98750.0,29.73,29.73,29.65,29.67,98750.0
2021-04-27 11:40:00,29.67,29.67,29.67,29.67,12700.0,29.67,29.67,29.67,29.67,12700.0
2021-04-27 11:50:00,29.64,29.66,29.62,29.66,55000.0,29.64,29.66,29.62,29.66,55000.0
2021-04-27 12:00:00,29.65,29.67,29.61,29.61,80500.0,29.65,29.67,29.61,29.61,80500.0
2021-04-27 12:10:00,29.6,29.6,29.53,29.58,70000.0,29.6,29.6,29.53,29.58,70000.0
2021-04-27 12:20:00,29.6,29.6,29.57,29.6,44850.0,29.6,29.6,29.57,29.6,44850.0
2021-04-27 12:30:00,29.53,29.54,29.53,29.53,50450.0,29.53,29.54,29.53,29.53,50450.0
2021-04-27 12:40:00,29.53,29.53,29.51,29.52,20000.0,29.53,29.53,29.51,29.52,20000.0
2021-04-27 12:50:00,29.5,29.5,29.46,29.46,79550.0,29.5,29.5,29.46,29.46,79550.0
2021-04-27 13:00:00,29.46,29.51,29.46,29.49,55700.0,29.46,29.51,29.46,29.49,55700.0
2021-04-27 13:10:00,29.48,29.48,29.48,29.48,10000.0,29.48,29.48,29.48,29.48,10000.0
2021-04-27 13:20:00,29.52,29.55,29.52,29.54,67450.0,29.52,29.55,29.52,29.54,67450.0
2021-04-27 13:30:00,29.54,29.56,29.49,29.49,40000.0,29.54,29.56,29.49,29.49,40000.0
2021-04-27 13:40:00,29.47,29.48,29.43,29.45,56450.0,29.47,29.48,29.43,29.45,56450.0
2021-04-27 13:50:00,29.47,29.51,29.47,29.49,54200.0,29.47,29.51,29.47,29.49,54200.0
2021-04-27 14:00:00,29.46,29.46,29.44,29.44,25000.0,29.46,29.46,29.44,29.44,25000.0
2021-04-27 14:10:00,29.43,29.44,29.41,29.43,89100.0,29.43,29.44,29.41,29.43,89100.0
2021-04-27 14:20:00,29.42,29.48,29.42,29.47,96750.0,29.42,29.48,29.42,29.47,96750.0
2021-04-27 14:30:00,29.47,29.49,29.45,29.49,55000.0,29.47,29.49,29.45,29.49,55000.0
2021-04-27 14:40:00,29.46,29.51,29.46,29.47,83700.0,29.46,29.51,29.46,29.47,83700.0
2021-04-27 14:50:00,29.45,29.48,29.44,29.47,70000.0,29.45,29.48,29.44,29.47,70000.0
2021-04-27 15:00:00,29.45,29.48,29.39,29.39,51750.0,29.45,29.48,29.39,29.39,51750.0
2021-04-27 15:10:00,29.4,29.43,29.4,29.4,106000.0,29.4,29.43,29.4,29.4,106000.0
2021-04-27 15:20:00,29.39,29.43,29.39,29.41,55050.0,29.39,29.43,29.39,29.41,55050.0
2021-04-27 15:30:00,29.42,29.42,29.39,29.41,125000.0,29.42,29.42,29.39,29.41,125000.0
2021-04-27 15:40:00,29.42,29.46,29.36,29.38,260800.0,29.42,29.46,29.36,29.38,260800.0
2021-04-27 15:50:00,29.37,29.42,29.31,29.42,417150.0,29.37,29.42,29.31,29.42,417150.0
2021-04-28 09:30:00,29.56,29.56,29.2,29.2,301100.0,29.56,29.56,29.2,29.2,301100.0
2021-04-28 09:40:00,29.2,29.36,29.2,29.29,188450.0,29.2,29.36,29.2,29.29,188450.0
2021-04-28 09:50:00,29.26,29.4,29.26,29.34,30000.0,29.26,29.4,29.26,29.34,30000.0
2021-04-28 10:00:00,29.29,29.38,29.29,29.38,80550.0,29.29,29.38,29.29,29.38,80550.0
2021-04-28 10:10:00,29.34,29.39,29.34,29.39,79800.0,29.34,29.39,29.34,29.39,79800.0
2021-04-28 10:20:00,29.4,29.4,29.34,29.36,145500.0,29.4,29.4,29.34,29.36,145500.0
2021-04-28 10:30:00,29.39,29.39,29.34,29.37,27500.0,29.39,29.39,29.34,29.37,27500.0
2021-04-28 10:40:00,29.34,29.38,29.34,29.36,48150.0,29.34,29.38,29.34,29.36,48150.0
2021-04-28 10:50:00,29.38,29.48,29.36,29.47,65000.0,29.38,29.48,29.36,29.47,65000.0
2021-04-28 11:00:00,29.5,29.51,29.44,29.48,99750.0,29.5,29.51,29.44,29.48,99750.0
2021-04-28 11:10:00,29.48,29.48,29.41,29.43,53100.0,29.48,29.48,29.41,29.43,53100.0
2021-04-28 11:20:00,29.47,29.47,29.45,29.46,15000.0,29.47,29.47,29.45,29.46,15000.0
2021-04-28 11:30:00,29.44,29.5,29.44,29.48,95050.0,29.44,29.5,29.44,29.48,95050.0
2021-04-28 11:40:00,29.48,29.48,29.4,29.4,51250.0,29.48,29.48,29.4,29.4,51250.0
2021-04-28 11:50:00,29.42,29.42,29.39,29.42,95650.0,29.42,29.42,29.39,29.42,95650.0
2021-04-28 12:00:00,29.42,29.44,29.37,29.44,109900.0,29.42,29.44,29.37,29.44,109900.0
2021-04-28 12:10:00,29.44,29.48,29.4,29.48,94950.0,29.44,29.48,29.4,29.48,94950.0
2021-04-28 12:20:00,29.5,29.54,29.46,29.46,81600.0,29.5,29.54,29.46,29.46,81600.0
2021-04-28 12:30:00,29.44,29.47,29.42,29.47,57200.0,29.44,29.47,29.42,29.47,57200.0
2021-04-28 12:40:00,29.48,29.49,29.46,29.48,84100.0,29.48,29.49,29.46,29.48,84100.0
2021-04-28 12:50:00,29.48,29.48,29.44,29.44,40650.0,29.48,29.48,29.44,29.44,40650.0
2021-04-28 13:00:00,29.46,29.46,29.44,29.45,20000.0,29.46,29.46,29.44,29.45,20000.0
2021-04-28 13:10:00,29.45,29.47,29.43,29.43,78500.0,29.45,29.47,29.43,29.43,78500.0
2021-04-28 13:20:00,29.45,29.51,29.44,29.49,90000.0,29.45,29.51,29.44,29.49,90000.0
2021-04-28 13:30:00,29.49,29.49,29.48,29.48,14050.0,29.49,29.49,29.48,29.48,14050.0
2021-04-28 13:40:00,29.44,29.46,29.35,29.35,80000.0,29.44,29.46,29.35,29.35,80000.0
2021-04-28 13:50:00,29.41,29.41,29.37,29.37,45000.0,29.41,29.41,29.37,29.37,45000.0
2021-04-28 14:00:00,29.38,29.49,29.38,29.44,85000.0,29.38,29.49,29.38,29.44,85000.0
2021-04-28 14:10:00,29.47,29.5,29.44,29.5,40000.0,29.47,29.5,29.44,29.5,40000.0
2021-04-28 14:20:00,29.51,29.51,29.47,29.47,48000.0,29.51,29.51,29.47,29.47,48000.0
2021-04-28 14:30:00,29.44,29.52,29.43,29.5,84850.0,29.44,29.52,29.43,29.5,84850.0
2021-04-28 14:40:00,29.49,29.53,29.46,29.53,104250.0,29.49,29.53,29.46,29.53,104250.0
2021-04-28 14:50:00,29.52,29.56,29.48,29.54,40000.0,29.52,29.56,29.48,29.54,40000.0
2021-04-28 15:00:00,29.54,29.58,29.54,29.57,89950.0,29.54,29.58,29.54,29.57,89950.0
2021-04-28 15:10:00,29.58,29.6,29.51,29.56,216300.0,29.58,29.6,29.51,29.56,216300.0
2021-04-28 15:20:00,29.57,29.62,29.57,29.62,77500.0,29.57,29.62,29.57,29.62,77500.0
2021-04-28 15:30:00,29.64,29.64,29.57,29.59,162200.0,29.64,29.64,29.57,29.59,162200.0
2021-04-28 15:40:00,29.61,29.61,29.55,29.59,223200.0,29.61,29.61,29.55,29.59,223200.0
2021-04-28 15:50:00,29.56,29.56,29.48,29.53,598050.0,29.56,29.56,29.48,29.53,598050.0
2021-04-29 09:30:00,29.42,29.56,29.28,29.42,451750.0,29.42,29.56,29.28,29.42,451750.0
2021-04-29 09:40:00,29.35,29.44,29.34,29.35,123800.0,29.35,29.44,29.34,29.35,123800.0
2021-04-29 09:50:00,29.33,29.38,29.28,29.29,84500.0,29.33,29.38,29.28,29.29,84500.0
2021-04-29 10:00:00,29.32,29.34,29.27,29.34,75000.0,29.32,29.34,29.27,29.34,75000.0
2021-04-29 10:10:00,29.4,29.4,29.28,29.28,80000.0,29.4,29.4,29.28,29.28,80000.0
2021-04-29 10:20:00,29.27,29.34,29.27,29.27,102400.0,29.27,29.34,29.27,29.27,102400.0
2021-04-29 10:30:00,29.27,29.27,29.18,29.22,120000.0,29.27,29.27,29.18,29.22,120000.0
2021-04-29 10:40:00,29.29,29.31,29.25,29.29,123300.0,29.29,29.31,29.25,29.29,123300.0
2021-04-29 10:50:00,29.27,29.37,29.27,29.37,85700.0,29.27,29.37,29.27,29.37,85700.0
2021-04-29 11:00:00,29.36,29.38,29.31,29.38,44950.0,29.36,29.38,29.31,29.38,44950.0
2021-04-29 11:10:00,29.41,29.42,29.4,29.4,48650.0,29.41,29.42,29.4,29.4,48650.0
2021-04-29 11:20:00,29.42,29.47,29.41,29.42,60000.0,29.42,29.47,29.41,29.42,60000.0
2021-04-29 11:30:00,29.37,29.4,29.37,29.37,30000.0,29.37,29.4,29.37,29.37,30000.0
2021-04-29 11:40:00,29.42,29.42,29.39,29.39,40050.0,29.42,29.42,29.39,29.39,40050.0
2021-04-29 11:50:00,29.41,29.42,29.32,29.34,79600.0,29.41,29.42,29.32,29.34,79600.0
2021-04-29 12:00:00,29.36,29.36,29.24,29.27,80000.0,29.36,29.36,29.24,29.27,80000.0
2021-04-29 12:10:00,29.26,29.28,29.24,29.25,60000.0,29.26,29.28,29.24,29.25,60000.0
2021-04-29 12:20:00,29.28,29.32,29.27,29.32,45000.0,29.28,29.32,29.27,29.32,45000.0
2021-04-29 12:30:00,29.37,29.4,29.37,29.37,50000.0,29.37,29.4,29.37,29.37,50000.0
2021-04-29 12:40:00,29.34,29.4,29.33,29.4,45000.0,29.34,29.4,29.33,29.4,45000.0
2021-04-29 12:50:00,29.4,29.44,29.4,29.43,64000.0,29.4,29.44,29.4,29.43,64000.0
2021-04-29 13:00:00,29.43,29.44,29.4,29.42,30000.0,29.43,29.44,29.4,29.42,30000.0
2021-04-29 13:10:00,29.44,29.48,29.43,29.48,66650.0,29.44,29.48,29.43,29.48,66650.0
2021-04-29 13:20:00,29.47,29.49,29.43,29.44,45000.0,29.47,29.49,29.43,29.44,45000.0
2021-04-29 13:30:00,29.48,29.5,29.42,29.47,55500.0,29.48,29.5,29.42,29.47,55500.0
2021-04-29 13:40:00,29.47,29.56,29.47,29.56,75000.0,29.47,29.56,29.47,29.56,75000.0
2021-04-29 13:50:00,29.57,29.6,29.56,29.56,55000.0,29.57,29.6,29.56,29.56,55000.0
2021-04-29 14:00:00,29.56,29.59,29.56,29.59,53750.0,29.56,29.59,29.56,29.59,53750.0
2021-04-29 14:10:00,29.58,29.61,29.56,29.61,94950.0,29.58,29.61,29.56,29.61,94950.0
2021-04-29 14:20:00,29.62,29.64,29.62,29.63,40000.0,29.62,29.64,29.62,29.63,40000.0
2021-04-29 14:30:00,29.63,29.68,29.6,29.63,216450.0,29.63,29.68,29.6,29.63,216450.0
2021-04-29 14:40:00,29.67,29.7,29.62,29.7,171000.0,29.67,29.7,29.62,29.7,171000.0
2021-04-29 14:50:00,29.69,29.75,29.69,29.73,78700.0,29.69,29.75,29.69,29.73,78700.0
2021-04-29 15:00:00,29.76,29.79,29.73,29.74,168500.0,29.76,29.79,29.73,29.74,168500.0
2021-04-29 15:10:00,29.74,29.78,29.73,29.75,220400.0,29.74,29.78,29.73,29.75,220400.0
2021-04-29 15:20:00,29.76,29.78,29.66,29.67,214050.0,29.76,29.78,29.66,29.67,214050.0
2021-04-29 15:30:00,29.64,29.69,29.64,29.68,117500.0,29.64,29.69,29.64,29.68,117500.0
2021-04-29 15:40:00,29.69,29.74,29.67,29.71,146000.0,29.69,29.74,29.67,29.71,146000.0
2021-04-29 15:50:00,29.68,29.73,29.65,29.69,380050.0,29.68,29.73,29.65,29.69,380050.0
2021-04-30 09:30:00,29.6,29.84,29.58,29.8,378850.0,29.6,29.84,29.58,29.8,378850.0
2021-04-30 09:40:00,29.82,29.91,29.8,29.91,254800.0,29.82,29.91,29.8,29.91,254800.0
2021-04-30 09:50:00,29.9,29.94,29.84,29.94,100000.0,29.9,29.94,29.84,29.94,100000.0
2021-04-30 10:00:00,29.94,29.98,29.89,29.9,132850.0,29.94,29.98,29.89,29.9,132850.0
2021-04-30 10:10:00,29.93,29.94,29.9,29.92,57500.0,29.93,29.94,29.9,29.92,57500.0
2021-04-30 10:20:00,29.93,30.02,29.93,30.02,211900.0,29.93,30.02,29.93,30.02,211900.0
2021-04-30 10:30:00,30.03,30.03,29.87,29.87,139500.0,30.03,30.03,29.87,29.87,139500.0
2021-04-30 10:40:00,29.82,29.92,29.82,29.85,55000.0,29.82,29.92,29.82,29.85,55000.0
2021-04-30 10:50:00,29.82,29.82,29.73,29.73,65000.0,29.82,29.82,29.73,29.73,65000.0
2021-04-30 11:00:00,29.76,29.76,29.65,29.69,100250.0,29.76,29.76,29.65,29.69,100250.0
2021-04-30 11:10:00,29.69,29.71,29.66,29.66,95000.0,29.69,29.71,29.66,29.66,95000.0
2021-04-30 11:20:00,29.65,29.76,29.65,29.74,69250.0,29.65,29.76,29.65,29.74,69250.0
2021-04-30 11:30:00,29.75,29.75,29.69,29.74,74550.0,29.75,29.75,29.69,29.74,74550.0
2021-04-30 11:40:00,29.76,29.85,29.75,29.8,113700.0,29.76,29.85,29.75,29.8,113700.0
2021-04-30 11:50:00,29.8,29.89,29.8,29.89,70000.0,29.8,29.89,29.8,29.89,70000.0
2021-04-30 12:00:00,29.9,29.95,29.9,29.95,75000.0,29.9,29.95,29.9,29.95,75000.0
2021-04-30 12:10:00,29.94,29.95,29.82,29.82,72700.0,29.94,29.95,29.82,29.82,72700.0
2021-04-30 12:20:00,29.86,29.87,29.82,29.87,45000.0,29.86,29.87,29.82,29.87,45000.0
2021-04-30 12:30:00,29.86,29.87,29.8,29.8,50000.0,29.86,29.87,29.8,29.8,50000.0
2021-04-30 12:40:00,29.79,29.82,29.79,29.82,25000.0,29.79,29.82,29.79,29.82,25000.0
2021-04-30 12:50:00,29.78,29.8,29.73,29.8,55000.0,29.78,29.8,29.73,29.8,55000.0
2021-04-30 13:00:00,29.79,29.79,29.73,29.73,45000.0,29.79,29.79,29.73,29.73,45000.0
2021-04-30 13:10:00,29.72,29.79,29.71,29.79,42200.0,29.72,29.79,29.71,29.79,42200.0
2021-04-30 13:20:00,29.8,29.81,29.75,29.76,40000.0,29.8,29.81,29.75,29.76,40000.0
2021-04-30 13:30:00,29.77,29.81,29.77,29.79,40500.0,29.77,29.81,29.77,29.79,40500.0
2021-04-30 13:40:00,29.81,29.81,29.77,29.78,20150.0,29.81,29.81,29.77,29.78,20150.0
2021-04-30 13:50:00,29.79,29.79,29.72,29.77,55350.0,29.79,29.79,29.72,29.77,55350.0
2021-04-30 14:00:00,29.74,29.75,29.73,29.74,45500.0,29.74,29.75,29.73,29.74,45500.0
2021-04-30 14:10:00,29.74,29.77,29.74,29.77,30000.0,29.74,29.77,29.74,29.77,30000.0
2021-04-30 14:20:00,29.73,29.8,29.73,29.78,65000.0,29.73,29.8,29.73,29.78,65000.0
2021-04-30 14:30:00,29.79,29.81,29.75,29.78,84850.0,29.79,29.81,29.75,29.78,84850.0
2021-04-30 14:40:00,29.79,29.81,29.78,29.79,68100.0,29.79,29.81,29.78,29.79,68100.0
2021-04-30 14:50:00,29.77,29.86,29.77,29.86,45000.0,29.77,29.86,29.77,29.86,45000.0
2021-04-30 15:00:00,29.86,29.88,29.82,29.82,125400.0,29.86,29.88,29.82,29.82,125400.0
2021-04-30 15:10:00,29.81,29.86,29.81,29.81,15000.0,29.81,29.86,29.81,29.81,15000.0
2021-04-30 15:20:00,29.79,29.86,29.79,29.86,55950.0,29.79,29.86,29.79,29.86,55950.0
2021-04-30 15:30:00,29.84,29.84,29.77,29.79,116000.0,29.84,29.84,29.77,29.79,116000.0
2021-04-30 15:40:00,29.77,29.78,29.74,29.75,185050.0,29.77,29.78,29.74,29.75,185050.0
2021-04-30 15:50:00,29.73,29.89,29.73,29.88,899050.0,29.73,29.89,29.73,29.88,899050.0
2021-05-03 09:30:00,30.0,30.0,29.87,29.89,320750.0,30.0,30.0,29.87,29.89,320750.0
2021-05-03 09:40:00,29.86,29.91,29.73,29.73,107100.0,29.86,29.91,29.73,29.73,107100.0
2021-05-03 09:50:00,29.75,29.77,29.71,29.75,65150.0,29.75,29.77,29.71,29.75,65150.0
2021-05-03 10:00:00,29.72,29.8,29.72,29.79,50000.0,29.72,29.8,29.72,29.79,50000.0
2021-05-03 10:10:00,29.75,29.81,29.75,29.75,25000.0,29.75,29.81,29.75,29.75,25000.0
2021-05-03 10:20:00,29.79,29.82,29.76,29.79,20400.0,29.79,29.82,29.76,29.79,20400.0
2021-05-03 10:30:00,29.79,29.84,29.78,29.81,76600.0,29.79,29.84,29.78,29.81,76600.0
2021-05-03 10:40:00,29.81,29.81,29.75,29.75,45000.0,29.81,29.81,29.75,29.75,45000.0
2021-05-03 10:50:00,29.67,29.68,29.67,29.68,11700.0,29.67,29.68,29.67,29.68,11700.0
2021-05-03 11:00:00,29.64,29.64,29.61,29.61,70100.0,29.64,29.64,29.61,29.61,70100.0
2021-05-03 11:10:00,29.62,29.63,29.51,29.59,67000.0,29.62,29.63,29.51,29.59,67000.0
2021-05-03 11:20:00,29.58,29.58,29.55,29.55,80850.0,29.58,29.58,29.55,29.55,80850.0
2021-05-03 11:30:00,29.61,29.64,29.61,29.64,35000.0,29.61,29.64,29.61,29.64,35000.0
2021-05-03 11:40:00,29.63,29.65,29.63,29.65,10000.0,29.63,29.65,29.63,29.65,10000.0
2021-05-03 11:50:00,29.53,29.55,29.53,29.55,10000.0,29.53,29.55,29.53,29.55,10000.0
2021-05-03 12:00:00,29.59,29.6,29.53,29.53,16250.0,29.59,29.6,29.53,29.53,16250.0
2021-05-03 12:10:00,29.52,29.59,29.52,29.59,25000.0,29.52,29.59,29.52,29.59,25000.0
2021-05-03 12:20:00,29.61,29.63,29.6,29.62,20000.0,29.61,29.63,29.6,29.62,20000.0
2021-05-03 12:30:00,29.57,29.6,29.51,29.51,93950.0,29.57,29.6,29.51,29.51,93950.0
2021-05-03 12:40:00,29.57,29.58,29.57,29.57,25000.0,29.57,29.58,29.57,29.57,25000.0
2021-05-03 12:50:00,29.57,29.57,29.53,29.56,30000.0,29.57,29.57,29.53,29.56,30000.0
2021-05-03 13:00:00,29.56,29.59,29.52,29.59,109800.0,29.56,29.59,29.52,29.59,109800.0
2021-05-03 13:10:00,29.58,29.59,29.55,29.55,110000.0,29.58,29.59,29.55,29.55,110000.0
2021-05-03 13:20:00,29.53,29.58,29.53,29.58,165000.0,29.53,29.58,29.53,29.58,165000.0
2021-05-03 13:30:00,29.58,29.59,29.57,29.58,25600.0,29.58,29.59,29.57,29.58,25600.0
2021-05-03 13:40:00,29.61,29.61,29.61,29.61,5000.0,29.61,29.61,29.61,29.61,5000.0
2021-05-03 13:50:00,29.61,29.61,29.52,29.54,60000.0,29.61,29.61,29.52,29.54,60000.0
2021-05-03 14:00:00,29.55,29.58,29.55,29.56,50250.0,29.55,29.58,29.55,29.56,50250.0
2021-05-03 14:10:00,29.53,29.55,29.53,29.55,41500.0,29.53,29.55,29.53,29.55,41500.0
2021-05-03 14:20:00,29.51,29.52,29.51,29.52,15000.0,29.51,29.52,29.51,29.52,15000.0
2021-05-03 14:30:00,29.53,29.53,29.46,29.46,70050.0,29.53,29.53,29.46,29.46,70050.0
2021-05-03 14:40:00,29.48,29.48,29.47,29.47,31000.0,29.48,29.48,29.47,29.47,31000.0
2021-05-03 14:50:00,29.49,29.5,29.47,29.47,58100.0,29.49,29.5,29.47,29.47,58100.0
2021-05-03 15:00:00,29.5,29.51,29.5,29.5,25200.0,29.5,29.51,29.5,29.5,25200.0
2021-05-03 15:10:00,29.52,29.61,29.5,29.53,178300.0,29.52,29.61,29.5,29.53,178300.0
2021-05-03 15:20:00,29.52,29.52,29.5,29.51,41150.0,29.52,29.52,29.5,29.51,41150.0
2021-05-03 15:30:00,29.51,29.53,29.49,29.5,66350.0,29.51,29.53,29.49,29.5,66350.0
2021-05-03 15:40:00,29.49,29.51,29.47,29.49,100000.0,29.49,29.51,29.47,29.49,100000.0
2021-05-03 15:50:00,29.48,29.49,29.4,29.42,570000.0,29.48,29.49,29.4,29.42,570000.0
2021-05-04 09:30:00,29.32,29.32,28.96,29.12,437500.0,29.32,29.32,28.96,29.12,437500.0
2021-05-04 09:40:00,29.19,29.2,29.1,29.13,133950.0,29.19,29.2,29.1,29.13,133950.0
2021-05-04 09:50:00,29.12,29.16,29.06,29.06,95450.0,29.12,29.16,29.06,29.06,95450.0
2021-05-04 10:00:00,29.03,29.1,28.98,29.1,169300.0,29.03,29.1,28.98,29.1,169300.0
2021-05-04 10:10:00,29.07,29.07,28.99,29.04,45000.0,29.07,29.07,28.99,29.04,45000.0
2021-05-04 10:20:00,29.03,29.03,28.95,28.98,115000.0,29.03,29.03,28.95,28.98,115000.0
2021-05-04 10:30:00,28.98,28.98,28.87,28.95,156900.0,28.98,28.98,28.87,28.95,156900.0
2021-05-04 10:40:00,28.97,28.97,28.89,28.91,78050.0,28.97,28.97,28.89,28.91,78050.0
2021-05-04 10:50:00,28.94,28.95,28.82,28.82,198700.0,28.94,28.95,28.82,28.82,198700.0
2021-05-04 11:00:00,28.8,28.83,28.79,28.8,164800.0,28.8,28.83,28.79,28.8,164800.0
2021-05-04 11:10:00,28.77,28.79,28.74,28.75,78250.0,28.77,28.79,28.74,28.75,78250.0
2021-05-04 11:20:00,28.75,28.88,28.75,28.88,160550.0,28.75,28.88,28.75,28.88,160550.0
2021-05-04 11:30:00,28.92,28.92,28.82,28.82,71500.0,28.92,28.92,28.82,28.82,71500.0
2021-05-04 11:40:00,28.8,28.81,28.75,28.79,155800.0,28.8,28.81,28.75,28.79,155800.0
2021-05-04 11:50:00,28.7,28.7,28.68,28.68,44150.0,28.7,28.7,28.68,28.68,44150.0
2021-05-04 12:00:00,28.65,28.76,28.65,28.76,136050.0,28.65,28.76,28.65,28.76,136050.0
2021-05-04 12:10:00,28.78,28.78,28.74,28.76,175650.0,28.78,28.78,28.74,28.76,175650.0
2021-05-04 12:20:00,28.79,28.79,28.74,28.76,35000.0,28.79,28.79,28.74,28.76,35000.0
2021-05-04 12:30:00,28.72,28.72,28.7,28.71,70050.0,28.72,28.72,28.7,28.71,70050.0
2021-05-04 12:40:00,28.69,28.7,28.69,28.7,25000.0,28.69,28.7,28.69,28.7,25000.0
2021-05-04 12:50:00,28.74,28.76,28.72,28.75,30300.0,28.74,28.76,28.72,28.75,30300.0
2021-05-04 13:00:00,28.74,28.81,28.74,28.79,124150.0,28.74,28.81,28.74,28.79,124150.0
2021-05-04 13:10:00,28.78,28.83,28.77,28.83,163350.0,28.78,28.83,28.77,28.83,163350.0
2021-05-04 13:20:00,28.83,28.86,28.83,28.85,105250.0,28.83,28.86,28.83,28.85,105250.0
2021-05-04 13:30:00,28.81,28.83,28.81,28.83,37500.0,28.81,28.83,28.81,28.83,37500.0
2021-05-04 13:40:00,28.84,28.84,28.79,28.79,107300.0,28.84,28.84,28.79,28.79,107300.0
2021-05-04 13:50:00,28.75,28.76,28.75,28.76,20000.0,28.75,28.76,28.75,28.76,20000.0
2021-05-04 14:00:00,28.74,28.8,28.74,28.8,103750.0,28.74,28.8,28.74,28.8,103750.0
2021-05-04 14:10:00,28.8,28.86,28.79,28.84,67100.0,28.8,28.86,28.79,28.84,67100.0
2021-05-04 14:20:00,28.84,28.86,28.8,28.82,95000.0,28.84,28.86,28.8,28.82,95000.0
2021-05-04 14:30:00,28.81,28.81,28.8,28.8,26150.0,28.81,28.81,28.8,28.8,26150.0
2021-05-04 14:40:00,28.8,28.85,28.8,28.85,85050.0,28.8,28.85,28.8,28.85,85050.0
2021-05-04 14:50:00,28.86,28.88,28.82,28.85,227750.0,28.86,28.88,28.82,28.85,227750.0
2021-05-04 15:00:00,28.86,28.88,28.81,28.88,87800.0,28.86,28.88,28.81,28.88,87800.0
2021-05-04 15:10:00,28.9,28.9,28.86,28.86,105000.0,28.9,28.9,28.86,28.86,105000.0
2021-05-04 15:20:00,28.87,28.88,28.82,28.84,190000.0,28.87,28.88,28.82,28.84,190000.0
2021-05-04 15:30:00,28.83,28.88,28.83,28.88,40000.0,28.83,28.88,28.83,28.88,40000.0
2021-05-04 15:40:00,28.89,28.9,28.83,28.89,114850.0,28.89,28.9,28.83,28.89,114850.0
2021-05-04 15:50:00,28.9,29.02,28.9,29.02,619050.0,28.9,29.02,28.9,29.02,619050.0
2021-05-05 09:30:00,29.19,29.22,29.06,29.12,123650.0,29.19,29.22,29.06,29.12,123650.0
2021-05-05 09:40:00,29.06,29.06,28.89,28.89,94000.0,29.06,29.06,28.89,28.89,94000.0
2021-05-05 09:50:00,28.95,28.95,28.71,28.71,144300.0,28.95,28.95,28.71,28.71,144300.0
2021-05-05 10:00:00,28.74,28.74,28.51,28.52,291350.0,28.74,28.74,28.51,28.52,291350.0
2021-05-05 10:10:00,28.54,28.58,28.5,28.55,121000.0,28.54,28.58,28.5,28.55,121000.0
2021-05-05 10:20:00,28.56,28.56,28.44,28.52,185550.0,28.56,28.56,28.44,28.52,185550.0
2021-05-05 10:30:00,28.54,28.58,28.47,28.48,96400.0,28.54,28.58,28.47,28.48,96400.0
2021-05-05 10:40:00,28.54,28.64,28.54,28.6,50000.0,28.54,28.64,28.54,28.6,50000.0
2021-05-05 10:50:00,28.6,28.6,28.54,28.54,35000.0,28.6,28.6,28.54,28.54,35000.0
2021-05-05 11:00:00,28.59,28.64,28.54,28.58,150000.0,28.59,28.64,28.54,28.58,150000.0
2021-05-05 11:10:00,28.63,28.66,28.58,28.65,63550.0,28.63,28.66,28.58,28.65,63550.0
2021-05-05 11:20:00,28.63,28.67,28.53,28.58,53800.0,28.63,28.67,28.53,28.58,53800.0
2021-05-05 11:30:00,28.57,28.59,28.5,28.5,100100.0,28.57,28.59,28.5,28.5,100100.0
2021-05-05 11:40:00,28.52,28.53,28.47,28.49,113350.0,28.52,28.53,28.47,28.49,113350.0
2021-05-05 11:50:00,28.52,28.59,28.51,28.55,47750.0,28.52,28.59,28.51,28.55,47750.0
2021-05-05 12:00:00,28.56,28.63,28.54,28.61,70000.0,28.56,28.63,28.54,28.61,70000.0
2021-05-05 12:10:00,28.61,28.64,28.56,28.58,81000.0,28.61,28.64,28.56,28.58,81000.0
2021-05-05 12:20:00,28.53,28.55,28.5,28.5,35000.0,28.53,28.55,28.5,28.5,35000.0
2021-05-05 12:30:00,28.51,28.53,28.48,28.49,86050.0,28.51,28.53,28.48,28.49,86050.0
2021-05-05 12:40:00,28.46,28.53,28.43,28.48,117050.0,28.46,28.53,28.43,28.48,117050.0
2021-05-05 12:50:00,28.53,28.53,28.45,28.45,20000.0,28.53,28.53,28.45,28.45,20000.0
2021-05-05 13:00:00,28.42,28.49,28.41,28.48,77050.0,28.42,28.49,28.41,28.48,77050.0
2021-05-05 13:10:00,28.48,28.48,28.46,28.46,10000.0,28.48,28.48,28.46,28.46,10000.0
2021-05-05 13:20:00,28.47,28.49,28.46,28.49,50050.0,28.47,28.49,28.46,28.49,50050.0
2021-05-05 13:30:00,28.5,28.51,28.5,28.5,10000.0,28.5,28.51,28.5,28.5,10000.0
2021-05-05 13:40:00,28.5,28.55,28.49,28.55,60000.0,28.5,28.55,28.49,28.55,60000.0
2021-05-05 13:50:00,28.55,28.55,28.5,28.55,44000.0,28.55,28.55,28.5,28.55,44000.0
2021-05-05 14:00:00,28.53,28.55,28.5,28.5,60050.0,28.53,28.55,28.5,28.5,60050.0
2021-05-05 14:10:00,28.53,28.54,28.53,28.54,25000.0,28.53,28.54,28.53,28.54,25000.0
2021-05-05 14:20:00,28.49,28.54,28.49,28.54,30000.0,28.49,28.54,28.49,28.54,30000.0
2021-05-05 14:30:00,28.55,28.56,28.53,28.53,60450.0,28.55,28.56,28.53,28.53,60450.0
2021-05-05 14:40:00,28.52,28.56,28.52,28.56,32450.0,28.52,28.56,28.52,28.56,32450.0
2021-05-05 14:50:00,28.54,28.54,28.51,28.51,20000.0,28.54,28.54,28.51,28.51,20000.0
2021-05-05 15:00:00,28.53,28.54,28.49,28.52,50000.0,28.53,28.54,28.49,28.52,50000.0
2021-05-05 15:10:00,28.53,28.54,28.48,28.5,113500.0,28.53,28.54,28.48,28.5,113500.0
2021-05-05 15:20:00,28.5,28.52,28.46,28.5,55000.0,28.5,28.52,28.46,28.5,55000.0
2021-05-05 15:30:00,28.5,28.55,28.48,28.55,128550.0,28.5,28.55,28.48,28.55,128550.0
2021-05-05 15:40:00,28.53,28.6,28.53,28.57,158750.0,28.53,28.6,28.53,28.57,158750.0
2021-05-05 15:50:00,28.56,28.6,28.53,28.53,274850.0,28.56,28.6,28.53,28.53,274850.0
2021-05-06 09:30:00,28.51,28.51,28.29,28.39,298700.0,28.51,28.51,28.29,28.39,298700.0
2021-05-06 09:40:00,28.42,28.48,28.34,28.39,78450.0,28.42,28.48,28.34,28.39,78450.0
2021-05-06 09:50:00,28.38,28.56,28.3,28.34,125000.0,28.38,28.56,28.3,28.34,125000.0
2021-05-06 10:00:00,28.38,28.38,28.3,28.3,50000.0,28.38,28.38,28.3,28.3,50000.0
2021-05-06 10:10:00,28.3,28.33,28.27,28.27,50000.0,28.3,28.33,28.27,28.27,50000.0
2021-05-06 10:20:00,28.26,28.26,28.18,28.2,104650.0,28.26,28.26,28.18,28.2,104650.0
2021-05-06 10:30:00,28.15,28.17,28.1,28.13,124300.0,28.15,28.17,28.1,28.13,124300.0
2021-05-06 10:40:00,28.13,28.16,28.08,28.12,81250.0,28.13,28.16,28.08,28.12,81250.0
2021-05-06 10:50:00,28.12,28.12,28.01,28.04,279350.0,28.12,28.12,28.01,28.04,279350.0
2021-05-06 11:00:00,28.06,28.06,27.95,27.96,84700.0,28.06,28.06,27.95,27.96,84700.0
2021-05-06 11:10:00,27.98,28.0,27.98,28.0,25000.0,27.98,28.0,27.98,28.0,25000.0
2021-05-06 11:20:00,28.0,28.0,27.95,28.0,23000.0,28.0,28.0,27.95,28.0,23000.0
2021-05-06 11:30:00,27.99,28.04,27.97,28.04,94700.0,27.99,28.04,27.97,28.04,94700.0
2021-05-06 11:40:00,28.03,28.07,28.03,28.05,31700.0,28.03,28.07,28.03,28.05,31700.0
2021-05-06 11:50:00,28.08,28.12,28.06,28.08,208050.0,28.08,28.12,28.06,28.08,208050.0
2021-05-06 12:00:00,28.07,28.11,28.05,28.05,35000.0,28.07,28.11,28.05,28.05,35000.0
2021-05-06 12:10:00,28.01,28.01,27.96,28.01,60000.0,28.01,28.01,27.96,28.01,60000.0
2021-05-06 12:20:00,28.03,28.08,28.03,28.07,45000.0,28.03,28.08,28.03,28.07,45000.0
2021-05-06 12:30:00,28.04,28.07,28.04,28.07,46900.0,28.04,28.07,28.04,28.07,46900.0
2021-05-06 12:40:00,28.09,28.12,28.06,28.09,70700.0,28.09,28.12,28.06,28.09,70700.0
2021-05-06 12:50:00,28.1,28.1,28.04,28.04,85000.0,28.1,28.1,28.04,28.04,85000.0
2021-05-06 13:00:00,28.04,28.11,28.02,28.07,135300.0,28.04,28.11,28.02,28.07,135300.0
2021-05-06 13:10:00,28.03,28.04,28.0,28.0,53350.0,28.03,28.04,28.0,28.0,53350.0
2021-05-06 13:20:00,28.01,28.06,27.98,28.03,86000.0,28.01,28.06,27.98,28.03,86000.0
2021-05-06 13:30:00,28.04,28.05,27.99,27.99,25000.0,28.04,28.05,27.99,27.99,25000.0
2021-05-06 13:40:00,27.98,28.03,27.98,28.0,81550.0,27.98,28.03,27.98,28.0,81550.0
2021-05-06 13:50:00,27.99,27.99,27.97,27.99,53250.0,27.99,27.99,27.97,27.99,53250.0
2021-05-06 14:00:00,27.99,28.03,27.98,28.02,70000.0,27.99,28.03,27.98,28.02,70000.0
2021-05-06 14:10:00,28.02,28.02,27.97,28.01,68650.0,28.02,28.02,27.97,28.01,68650.0
2021-05-06 14:20:00,28.0,28.0,27.9,27.9,56600.0,28.0,28.0,27.9,27.9,56600.0
2021-05-06 14:30:00,27.9,27.91,27.87,27.9,60900.0,27.9,27.91,27.87,27.9,60900.0
2021-05-06 14:40:00,27.92,27.94,27.84,27.93,128750.0,27.92,27.94,27.84,27.93,128750.0
2021-05-06 14:50:00,27.95,27.95,27.89,27.9,101850.0,27.95,27.95,27.89,27.9,101850.0
2021-05-06 15:00:00,27.9,27.9,27.85,27.9,60000.0,27.9,27.9,27.85,27.9,60000.0
2021-05-06 15:10:00,27.92,28.0,27.9,27.97,65000.0,27.92,28.0,27.9,27.97,65000.0
2021-05-06 15:20:00,27.97,28.03,27.94,28.03,157500.0,27.97,28.03,27.94,28.03,157500.0
2021-05-06 15:30:00,28.04,28.07,28.04,28.07,90000.0,28.04,28.07,28.04,28.07,90000.0
2021-05-06 15:40:00,28.09,28.18,28.08,28.17,198850.0,28.09,28.18,28.08,28.17,198850.0
2021-05-06 15:50:00,28.2,28.28,28.18,28.24,362550.0,28.2,28.28,28.18,28.24,362550.0
2021-05-07 09:30:00,28.46,28.57,28.42,28.48,190350.0,28.46,28.57,28.42,28.48,190350.0
2021-05-07 09:40:00,28.52,28.58,28.47,28.55,91100.0,28.52,28.58,28.47,28.55,91100.0
2021-05-07 09:50:00,28.58,28.6,28.51,28.51,68800.0,28.58,28.6,28.51,28.51,68800.0
2021-05-07 10:00:00,28.49,28.65,28.49,28.65,138600.0,28.49,28.65,28.49,28.65,138600.0
2021-05-07 10:10:00,28.62,28.8,28.62,28.77,446550.0,28.62,28.8,28.62,28.77,446550.0
2021-05-07 10:20:00,28.74,28.74,28.65,28.68,60000.0,28.74,28.74,28.65,28.68,60000.0
2021-05-07 10:30:00,28.68,28.69,28.63,28.64,100500.0,28.68,28.69,28.63,28.64,100500.0
2021-05-07 10:40:00,28.63,28.69,28.63,28.68,78750.0,28.63,28.69,28.63,28.68,78750.0
2021-05-07 10:50:00,28.64,28.71,28.64,28.71,25000.0,28.64,28.71,28.64,28.71,25000.0
2021-05-07 11:00:00,28.73,28.74,28.67,28.67,105300.0,28.73,28.74,28.67,28.67,105300.0
2021-05-07 11:10:00,28.7,28.7,28.69,28.7,35000.0,28.7,28.7,28.69,28.7,35000.0
2021-05-07 11:20:00,28.7,28.72,28.7,28.72,10000.0,28.7,28.72,28.7,28.72,10000.0
2021-05-07 11:30:00,28.72,28.79,28.7,28.74,86250.0,28.72,28.79,28.7,28.74,86250.0
2021-05-07 11:40:00,28.7,28.76,28.7,28.76,51500.0,28.7,28.76,28.7,28.76,51500.0
2021-05-07 11:50:00,28.8,28.8,28.78,28.79,20400.0,28.8,28.8,28.78,28.79,20400.0
2021-05-07 12:00:00,28.78,28.78,28.74,28.75,45050.0,28.78,28.78,28.74,28.75,45050.0
2021-05-07 12:10:00,28.76,28.76,28.7,28.75,115050.0,28.76,28.76,28.7,28.75,115050.0
2021-05-07 12:20:00,28.75,28.77,28.7,28.7,55000.0,28.75,28.77,28.7,28.7,55000.0
2021-05-07 12:30:00,28.69,28.75,28.69,28.75,60600.0,28.69,28.75,28.69,28.75,60600.0
2021-05-07 12:40:00,28.73,28.76,28.71,28.73,88800.0,28.73,28.76,28.71,28.73,88800.0
2021-05-07 12:50:00,28.73,28.79,28.73,28.79,55000.0,28.73,28.79,28.73,28.79,55000.0
2021-05-07 13:00:00,28.77,28.82,28.75,28.8,132150.0,28.77,28.82,28.75,28.8,132150.0
2021-05-07 13:10:00,28.77,28.78,28.77,28.78,15000.0,28.77,28.78,28.77,28.78,15000.0
2021-05-07 13:20:00,28.76,28.8,28.72,28.76,70000.0,28.76,28.8,28.72,28.76,70000.0
2021-05-07 13:30:00,28.79,28.79,28.75,28.77,40000.0,28.79,28.79,28.75,28.77,40000.0
2021-05-07 13:40:00,28.76,28.76,28.76,28.76,20000.0,28.76,28.76,28.76,28.76,20000.0
2021-05-07 13:50:00,28.71,28.71,28.66,28.66,15000.0,28.71,28.71,28.66,28.66,15000.0
2021-05-07 14:00:00,28.66,28.68,28.62,28.62,145050.0,28.66,28.68,28.62,28.62,145050.0
2021-05-07 14:10:00,28.57,28.6,28.56,28.59,35000.0,28.57,28.6,28.56,28.59,35000.0
2021-05-07 14:20:00,28.62,28.62,28.59,28.59,20000.0,28.62,28.62,28.59,28.59,20000.0
2021-05-07 14:30:00,28.59,28.59,28.56,28.57,61150.0,28.59,28.59,28.56,28.57,61150.0
2021-05-07 14:40:00,28.53,28.58,28.53,28.57,30800.0,28.53,28.58,28.53,28.57,30800.0
2021-05-07 14:50:00,28.59,28.59,28.56,28.57,68550.0,28.59,28.59,28.56,28.57,68550.0
2021-05-07 15:00:00,28.57,28.57,28.57,28.57,0.0,28.57,28.57,28.57,28.57,0.0
2021-05-07 15:10:00,28.57,28.59,28.57,28.59,10000.0,28.57,28.59,28.57,28.59,10000.0
2021-05-07 15:20:00,28.57,28.57,28.48,28.51,97350.0,28.57,28.57,28.48,28.51,97350.0
2021-05-07 15:30:00,28.52,28.54,28.5,28.5,119200.0,28.52,28.54,28.5,28.5,119200.0
2021-05-07 15:40:00,28.52,28.55,28.48,28.54,114950.0,28.52,28.55,28.48,28.54,114950.0
2021-05-07 15:50:00,28.54,28.56,28.49,28.51,294200.0,28.54,28.56,28.49,28.51,294200.0
2021-05-10 09:30:00,28.1,28.2,27.92,28.04,504300.0,28.1,28.2,27.92,28.04,504300.0
2021-05-10 09:40:00,28.12,28.12,27.95,28.07,220000.0,28.12,28.12,27.95,28.07,220000.0
2021-05-10 09:50:00,28.06,28.08,27.94,28.01,248700.0,28.06,28.08,27.94,28.01,248700.0
2021-05-10 10:00:00,27.97,28.02,27.93,28.02,151150.0,27.97,28.02,27.93,28.02,151150.0
2021-05-10 10:10:00,28.01,28.12,27.94,28.12,385650.0,28.01,28.12,27.94,28.12,385650.0
2021-05-10 10:20:00,28.1,28.12,28.03,28.04,155750.0,28.1,28.12,28.03,28.04,155750.0
2021-05-10 10:30:00,28.02,28.02,27.94,27.96,140700.0,28.02,28.02,27.94,27.96,140700.0
2021-05-10 10:40:00,27.94,28.0,27.94,27.98,292200.0,27.94,28.0,27.94,27.98,292200.0
2021-05-10 10:50:00,28.01,28.06,27.99,28.04,146300.0,28.01,28.06,27.99,28.04,146300.0
2021-05-10 11:00:00,28.03,28.05,28.0,28.05,116900.0,28.03,28.05,28.0,28.05,116900.0
2021-05-10 11:10:00,28.03,28.05,27.99,28.0,98250.0,28.03,28.05,27.99,28.0,98250.0
2021-05-10 11:20:00,28.02,28.04,28.01,28.04,30000.0,28.02,28.04,28.01,28.04,30000.0
2021-05-10 11:30:00,28.03,28.03,28.0,28.0,69550.0,28.03,28.03,28.0,28.0,69550.0
2021-05-10 11:40:00,27.98,28.05,27.98,28.03,50000.0,27.98,28.05,27.98,28.03,50000.0
2021-05-10 11:50:00,28.03,28.07,28.03,28.03,55000.0,28.03,28.07,28.03,28.03,55000.0
2021-05-10 12:00:00,28.03,28.15,28.03,28.15,165450.0,28.03,28.15,28.03,28.15,165450.0
2021-05-10 12:10:00,28.15,28.17,28.13,28.15,50000.0,28.15,28.17,28.13,28.15,50000.0
2021-05-10 12:20:00,28.16,28.2,28.14,28.14,89350.0,28.16,28.2,28.14,28.14,89350.0
2021-05-10 12:30:00,28.12,28.12,28.11,28.11,15000.0,28.12,28.12,28.11,28.11,15000.0
2021-05-10 12:40:00,28.17,28.17,28.1,28.1,45000.0,28.17,28.17,28.1,28.1,45000.0
2021-05-10 12:50:00,28.12,28.12,28.06,28.07,40000.0,28.12,28.12,28.06,28.07,40000.0
2021-05-10 13:00:00,28.06,28.08,28.04,28.04,137900.0,28.06,28.08,28.04,28.04,137900.0
2021-05-10 13:10:00,28.09,28.14,28.08,28.14,45500.0,28.09,28.14,28.08,28.14,45500.0
2021-05-10 13:20:00,28.13,28.16,28.13,28.14,30600.0,28.13,28.16,28.13,28.14,30600.0
2021-05-10 13:30:00,28.13,28.13,28.04,28.07,110650.0,28.13,28.13,28.04,28.07,110650.0
2021-05-10 13:40:00,28.05,28.11,28.05,28.06,60600.0,28.05,28.11,28.05,28.06,60600.0
2021-05-10 13:50:00,28.06,28.06,28.02,28.04,54300.0,28.06,28.06,28.02,28.04,54300.0
2021-05-10 14:00:00,28.01,28.05,27.98,28.01,65000.0,28.01,28.05,27.98,28.01,65000.0
2021-05-10 14:10:00,27.95,27.96,27.93,27.95,60850.0,27.95,27.96,27.93,27.95,60850.0
2021-05-10 14:20:00,27.91,27.92,27.86,27.86,126700.0,27.91,27.92,27.86,27.86,126700.0
2021-05-10 14:30:00,27.84,27.92,27.82,27.92,118650.0,27.84,27.92,27.82,27.92,118650.0
2021-05-10 14:40:00,27.89,27.89,27.83,27.86,25000.0,27.89,27.89,27.83,27.86,25000.0
2021-05-10 14:50:00,27.84,27.86,27.82,27.86,80300.0,27.84,27.86,27.82,27.86,80300.0
2021-05-10 15:00:00,27.86,27.9,27.86,27.88,46700.0,27.86,27.9,27.86,27.88,46700.0
2021-05-10 15:10:00,27.9,27.91,27.87,27.87,87500.0,27.9,27.91,27.87,27.87,87500.0
2021-05-10 15:20:00,27.87,27.88,27.81,27.86,146450.0,27.87,27.88,27.81,27.86,146450.0
2021-05-10 15:30:00,27.87,27.91,27.81,27.91,133850.0,27.87,27.91,27.81,27.91,133850.0
2021-05-10 15:40:00,27.92,27.94,27.88,27.9,205900.0,27.92,27.94,27.88,27.9,205900.0
2021-05-10 15:50:00,27.9,27.92,27.82,27.82,428700.0,27.9,27.92,27.82,27.82,428700.0
2021-05-11 09:30:00,27.49,27.63,27.35,27.63,420500.0,27.49,27.63,27.35,27.63,420500.0
2021-05-11 09:40:00,27.63,27.7,27.54,27.56,217000.0,27.63,27.7,27.54,27.56,217000.0
2021-05-11 09:50:00,27.5,27.68,27.49,27.62,165000.0,27.5,27.68,27.49,27.62,165000.0
2021-05-11 10:00:00,27.67,27.67,27.56,27.56,154800.0,27.67,27.67,27.56,27.56,154800.0
2021-05-11 10:10:00,27.6,27.6,27.46,27.55,1141650.0,27.6,27.6,27.46,27.55,1141650.0
2021-05-11 10:20:00,27.55,27.59,27.29,27.32,781400.0,27.55,27.59,27.29,27.32,781400.0
2021-05-11 10:30:00,27.25,27.34,27.2,27.25,299200.0,27.25,27.34,27.2,27.25,299200.0
2021-05-11 10:40:00,27.22,27.42,27.22,27.42,268900.0,27.22,27.42,27.22,27.42,268900.0
2021-05-11 10:50:00,27.44,27.54,27.41,27.51,218850.0,27.44,27.54,27.41,27.51,218850.0
2021-05-11 11:00:00,27.5,27.51,27.45,27.48,117550.0,27.5,27.51,27.45,27.48,117550.0
2021-05-11 11:10:00,27.47,27.76,27.47,27.76,205000.0,27.47,27.76,27.47,27.76,205000.0
2021-05-11 11:20:00,27.76,27.82,27.72,27.79,130850.0,27.76,27.82,27.72,27.79,130850.0
2021-05-11 11:30:00,27.77,27.85,27.77,27.85,70000.0,27.77,27.85,27.77,27.85,70000.0
2021-05-11 11:40:00,27.88,27.88,27.75,27.8,270000.0,27.88,27.88,27.75,27.8,270000.0
2021-05-11 11:50:00,27.82,27.82,27.65,27.74,594150.0,27.82,27.82,27.65,27.74,594150.0
2021-05-11 12:00:00,27.74,27.77,27.73,27.73,140000.0,27.74,27.77,27.73,27.73,140000.0
2021-05-11 12:10:00,27.74,27.75,27.74,27.75,40000.0,27.74,27.75,27.74,27.75,40000.0
2021-05-11 12:20:00,27.76,27.76,27.7,27.7,45000.0,27.76,27.76,27.7,27.7,45000.0
2021-05-11 12:30:00,27.68,27.69,27.66,27.68,60000.0,27.68,27.69,27.66,27.68,60000.0
2021-05-11 12:40:00,27.64,27.64,27.61,27.61,15000.0,27.64,27.64,27.61,27.61,15000.0
2021-05-11 12:50:00,27.58,27.58,27.46,27.58,186500.0,27.58,27.58,27.46,27.58,186500.0
2021-05-11 13:00:00,27.62,27.73,27.61,27.69,40000.0,27.62,27.73,27.61,27.69,40000.0
2021-05-11 13:10:00,27.7,27.71,27.65,27.69,90100.0,27.7,27.71,27.65,27.69,90100.0
2021-05-11 13:20:00,27.66,27.72,27.66,27.72,50000.0,27.66,27.72,27.66,27.72,50000.0
2021-05-11 13:30:00,27.74,27.78,27.73,27.78,46950.0,27.74,27.78,27.73,27.78,46950.0
2021-05-11 13:40:00,27.76,27.8,27.76,27.78,83700.0,27.76,27.8,27.76,27.78,83700.0
2021-05-11 13:50:00,27.77,27.77,27.6,27.64,86400.0,27.77,27.77,27.6,27.64,86400.0
2021-05-11 14:00:00,27.62,27.7,27.62,27.67,35000.0,27.62,27.7,27.62,27.67,35000.0
2021-05-11 14:10:00,27.66,27.68,27.64,27.65,41450.0,27.66,27.68,27.64,27.65,41450.0
2021-05-11 14:20:00,27.79,27.79,27.74,27.74,50000.0,27.79,27.79,27.74,27.74,50000.0
2021-05-11 14:30:00,27.77,27.77,27.68,27.69,75000.0,27.77,27.77,27.68,27.69,75000.0
2021-05-11 14:40:00,27.7,27.8,27.7,27.78,87500.0,27.7,27.8,27.7,27.78,87500.0
2021-05-11 14:50:00,27.79,27.85,27.77,27.81,74500.0,27.79,27.85,27.77,27.81,74500.0
2021-05-11 15:00:00,27.82,27.84,27.78,27.79,173700.0,27.82,27.84,27.78,27.79,173700.0
2021-05-11 15:10:00,27.8,27.98,27.8,27.92,285350.0,27.8,27.98,27.8,27.92,285350.0
2021-05-11 15:20:00,27.98,28.0,27.94,27.98,448750.0,27.98,28.0,27.94,27.98,448750.0
2021-05-11 15:30:00,27.99,28.02,27.85,27.87,410500.0,27.99,28.02,27.85,27.87,410500.0
2021-05-11 15:40:00,27.87,27.96,27.87,27.95,170000.0,27.87,27.96,27.87,27.95,170000.0
2021-05-11 15:50:00,27.94,27.96,27.84,27.89,703050.0,27.94,27.96,27.84,27.89,703050.0
2021-05-12 09:30:00,27.61,27.7,27.6,27.61,250350.0,27.61,27.7,27.6,27.61,250350.0
2021-05-12 09:40:00,27.6,27.6,27.47,27.47,180400.0,27.6,27.6,27.47,27.47,180400.0
2021-05-12 09:50:00,27.45,27.5,27.37,27.37,100850.0,27.45,27.5,27.37,27.37,100850.0
2021-05-12 10:00:00,27.34,27.39,27.27,27.39,121750.0,27.34,27.39,27.27,27.39,121750.0
2021-05-12 10:10:00,27.37,27.39,27.31,27.38,91350.0,27.37,27.39,27.31,27.38,91350.0
2021-05-12 10:20:00,27.38,27.43,27.3,27.3,122450.0,27.38,27.43,27.3,27.3,122450.0
2021-05-12 10:30:00,27.26,27.33,27.24,27.3,130000.0,27.26,27.33,27.24,27.3,130000.0
2021-05-12 10:40:00,27.29,27.29,27.14,27.14,124800.0,27.29,27.29,27.14,27.14,124800.0
2021-05-12 10:50:00,27.15,27.17,27.01,27.05,278250.0,27.15,27.17,27.01,27.05,278250.0
2021-05-12 11:00:00,27.07,27.18,27.06,27.16,90000.0,27.07,27.18,27.06,27.16,90000.0
2021-05-12 11:10:00,27.16,27.18,27.12,27.16,122500.0,27.16,27.18,27.12,27.16,122500.0
2021-05-12 11:20:00,27.08,27.09,27.06,27.06,50000.0,27.08,27.09,27.06,27.06,50000.0
2021-05-12 11:30:00,27.08,27.09,27.02,27.03,55000.0,27.08,27.09,27.02,27.03,55000.0
2021-05-12 11:40:00,27.01,27.09,26.96,26.96,182200.0,27.01,27.09,26.96,26.96,182200.0
2021-05-12 11:50:00,26.96,26.96,26.85,26.87,151750.0,26.96,26.96,26.85,26.87,151750.0
2021-05-12 12:00:00,26.86,26.87,26.81,26.85,151550.0,26.86,26.87,26.81,26.85,151550.0
2021-05-12 12:10:00,26.85,26.89,26.8,26.8,236050.0,26.85,26.89,26.8,26.8,236050.0
2021-05-12 12:20:00,26.84,26.9,26.84,26.88,40000.0,26.84,26.9,26.84,26.88,40000.0
2021-05-12 12:30:00,26.88,26.92,26.83,26.87,244800.0,26.88,26.92,26.83,26.87,244800.0
2021-05-12 12:40:00,26.86,26.92,26.82,26.89,98950.0,26.86,26.92,26.82,26.89,98950.0
2021-05-12 12:50:00,26.91,27.02,26.91,27.0,138950.0,26.91,27.02,26.91,27.0,138950.0
2021-05-12 13:00:00,26.98,27.09,26.98,27.03,88500.0,26.98,27.09,26.98,27.03,88500.0
2021-05-12 13:10:00,27.05,27.07,26.99,26.99,116000.0,27.05,27.07,26.99,26.99,116000.0
2021-05-12 13:20:00,27.0,27.02,26.97,27.02,58900.0,27.0,27.02,26.97,27.02,58900.0
2021-05-12 13:30:00,26.98,27.0,26.96,26.96,60000.0,26.98,27.0,26.96,26.96,60000.0
2021-05-12 13:40:00,26.94,26.96,26.9,26.9,55650.0,26.94,26.96,26.9,26.9,55650.0
2021-05-12 13:50:00,26.92,26.92,26.89,26.89,15000.0,26.92,26.92,26.89,26.89,15000.0
2021-05-12 14:00:00,26.86,26.95,26.84,26.93,163250.0,26.86,26.95,26.84,26.93,163250.0
2021-05-12 14:10:00,26.87,26.87,26.87,26.87,10000.0,26.87,26.87,26.87,26.87,10000.0
2021-05-12 14:20:00,26.87,26.92,26.87,26.92,26400.0,26.87,26.92,26.87,26.92,26400.0
2021-05-12 14:30:00,26.91,26.97,26.9,26.94,70150.0,26.91,26.97,26.9,26.94,70150.0
2021-05-12 14:40:00,26.92,26.93,26.91,26.91,27600.0,26.92,26.93,26.91,26.91,27600.0
2021-05-12 14:50:00,26.95,26.98,26.84,26.84,65650.0,26.95,26.98,26.84,26.84,65650.0
2021-05-12 15:00:00,26.87,26.87,26.82,26.86,45500.0,26.87,26.87,26.82,26.86,45500.0
2021-05-12 15:10:00,26.8,26.84,26.79,26.84,80900.0,26.8,26.84,26.79,26.84,80900.0
2021-05-12 15:20:00,26.81,26.82,26.76,26.8,100750.0,26.81,26.82,26.76,26.8,100750.0
2021-05-12 15:30:00,26.79,26.86,26.79,26.86,132500.0,26.79,26.86,26.79,26.86,132500.0
2021-05-12 15:40:00,26.84,26.88,26.82,26.84,230700.0,26.84,26.88,26.82,26.84,230700.0
2021-05-12 15:50:00,26.82,26.89,26.81,26.86,724200.0,26.82,26.89,26.81,26.86,724200.0
2021-05-13 09:30:00,27.01,27.16,27.01,27.04,372750.0,27.01,27.16,27.01,27.04,372750.0
2021-05-13 09:40:00,27.07,27.11,26.79,26.79,134400.0,27.07,27.11,26.79,26.79,134400.0
2021-05-13 09:50:00,26.77,27.02,26.77,26.96,223100.0,26.77,27.02,26.77,26.96,223100.0
2021-05-13 10:00:00,27.02,27.1,27.02,27.09,85000.0,27.02,27.1,27.02,27.09,85000.0
2021-05-13 10:10:00,27.06,27.12,27.02,27.04,71400.0,27.06,27.12,27.02,27.04,71400.0
2021-05-13 10:20:00,27.07,27.09,27.0,27.0,55500.0,27.07,27.09,27.0,27.0,55500.0
2021-05-13 10:30:00,27.06,27.06,27.04,27.05,25000.0,27.06,27.06,27.04,27.05,25000.0
2021-05-13 10:40:00,27.02,27.02,26.98,26.98,44700.0,27.02,27.02,26.98,26.98,44700.0
2021-05-13 10:50:00,27.0,27.06,26.99,27.0,60750.0,27.0,27.06,26.99,27.0,60750.0
2021-05-13 11:00:00,27.0,27.0,26.89,26.92,56250.0,27.0,27.0,26.89,26.92,56250.0
2021-05-13 11:10:00,26.92,26.95,26.89,26.95,30000.0,26.92,26.95,26.89,26.95,30000.0
2021-05-13 11:20:00,26.94,26.97,26.85,26.85,40000.0,26.94,26.97,26.85,26.85,40000.0
2021-05-13 11:30:00,26.85,26.88,26.85,26.85,25000.0,26.85,26.88,26.85,26.85,25000.0
2021-05-13 11:40:00,26.83,26.84,26.76,26.78,50000.0,26.83,26.84,26.76,26.78,50000.0
2021-05-13 11:50:00,26.83,26.84,26.74,26.74,45000.0,26.83,26.84,26.74,26.74,45000.0
2021-05-13 12:00:00,26.78,26.9,26.77,26.85,40200.0,26.78,26.9,26.77,26.85,40200.0
2021-05-13 12:10:00,26.87,26.87,26.86,26.87,37500.0,26.87,26.87,26.86,26.87,37500.0
2021-05-13 12:20:00,26.83,26.84,26.78,26.82,58150.0,26.83,26.84,26.78,26.82,58150.0
2021-05-13 12:30:00,26.86,26.89,26.79,26.79,52250.0,26.86,26.89,26.79,26.79,52250.0
2021-05-13 12:40:00,26.77,26.8,26.76,26.76,36900.0,26.77,26.8,26.76,26.76,36900.0
2021-05-13 12:50:00,26.74,26.74,26.67,26.67,73800.0,26.74,26.74,26.67,26.67,73800.0
2021-05-13 13:00:00,26.66,26.74,26.66,26.73,82500.0,26.66,26.74,26.66,26.73,82500.0
2021-05-13 13:10:00,26.71,26.75,26.66,26.74,82000.0,26.71,26.75,26.66,26.74,82000.0
2021-05-13 13:20:00,26.72,26.72,26.68,26.68,15000.0,26.72,26.72,26.68,26.68,15000.0
2021-05-13 13:30:00,26.61,26.61,26.55,26.58,55100.0,26.61,26.61,26.55,26.58,55100.0
2021-05-13 13:40:00,26.59,26.61,26.58,26.58,96850.0,26.59,26.61,26.58,26.58,96850.0
2021-05-13 13:50:00,26.52,26.57,26.51,26.57,185200.0,26.52,26.57,26.51,26.57,185200.0
2021-05-13 14:00:00,26.57,26.67,26.57,26.63,154550.0,26.57,26.67,26.57,26.63,154550.0
2021-05-13 14:10:00,26.63,26.71,26.63,26.65,47300.0,26.63,26.71,26.63,26.65,47300.0
2021-05-13 14:20:00,26.68,26.72,26.67,26.67,15000.0,26.68,26.72,26.67,26.67,15000.0
2021-05-13 14:30:00,26.71,26.72,26.65,26.71,35000.0,26.71,26.72,26.65,26.71,35000.0
2021-05-13 14:40:00,26.75,26.82,26.75,26.82,75400.0,26.75,26.82,26.75,26.82,75400.0
2021-05-13 14:50:00,26.7,26.76,26.66,26.66,45000.0,26.7,26.76,26.66,26.66,45000.0
2021-05-13 15:00:00,26.66,26.69,26.65,26.68,55000.0,26.66,26.69,26.65,26.68,55000.0
2021-05-13 15:10:00,26.7,26.7,26.56,26.62,65000.0,26.7,26.7,26.56,26.62,65000.0
2021-05-13 15:20:00,26.56,26.62,26.52,26.58,188250.0,26.56,26.62,26.52,26.58,188250.0
2021-05-13 15:30:00,26.62,26.67,26.58,26.63,107050.0,26.62,26.67,26.58,26.63,107050.0
2021-05-13 15:40:00,26.62,26.66,26.52,26.54,365350.0,26.62,26.66,26.52,26.54,365350.0
2021-05-13 15:50:00,26.52,26.54,26.4,26.45,841050.0,26.52,26.54,26.4,26.45,841050.0
2021-05-14 09:30:00,26.68,26.81,26.6,26.81,251800.0,26.68,26.81,26.6,26.81,251800.0
2021-05-14 09:40:00,26.81,26.88,26.7,26.82,127500.0,26.81,26.88,26.7,26.82,127500.0
2021-05-14 09:50:00,26.84,26.92,26.84,26.9,133900.0,26.84,26.92,26.84,26.9,133900.0
2021-05-14 10:00:00,26.93,27.01,26.93,27.01,189300.0,26.93,27.01,26.93,27.01,189300.0
2021-05-14 10:10:00,27.03,27.12,27.03,27.11,266750.0,27.03,27.12,27.03,27.11,266750.0
2021-05-14 10:20:00,27.09,27.12,27.06,27.06,125000.0,27.09,27.12,27.06,27.06,125000.0
2021-05-14 10:30:00,27.04,27.11,27.04,27.08,59100.0,27.04,27.11,27.04,27.08,59100.0
2021-05-14 10:40:00,27.13,27.17,27.08,27.17,72500.0,27.13,27.17,27.08,27.17,72500.0
2021-05-14 10:50:00,27.16,27.19,27.15,27.18,76150.0,27.16,27.19,27.15,27.18,76150.0
2021-05-14 11:00:00,27.19,27.19,27.12,27.12,58850.0,27.19,27.19,27.12,27.12,58850.0
2021-05-14 11:10:00,27.13,27.17,27.13,27.17,92550.0,27.13,27.17,27.13,27.17,92550.0
2021-05-14 11:20:00,27.17,27.17,27.12,27.14,45000.0,27.17,27.17,27.12,27.14,45000.0
2021-05-14 11:30:00,27.11,27.17,27.11,27.16,30400.0,27.11,27.17,27.11,27.16,30400.0
2021-05-14 11:40:00,27.14,27.14,27.1,27.14,39350.0,27.14,27.14,27.1,27.14,39350.0
2021-05-14 11:50:00,27.15,27.15,27.13,27.15,45000.0,27.15,27.15,27.13,27.15,45000.0
2021-05-14 12:00:00,27.15,27.15,27.13,27.15,45600.0,27.15,27.15,27.13,27.15,45600.0
2021-05-14 12:10:00,27.16,27.18,27.15,27.18,55000.0,27.16,27.18,27.15,27.18,55000.0
2021-05-14 12:20:00,27.16,27.17,27.13,27.17,84500.0,27.16,27.17,27.13,27.17,84500.0
2021-05-14 12:30:00,27.18,27.2,27.16,27.16,78750.0,27.18,27.2,27.16,27.16,78750.0
2021-05-14 12:40:00,27.15,27.16,27.15,27.16,40000.0,27.15,27.16,27.15,27.16,40000.0
2021-05-14 12:50:00,27.14,27.14,27.14,27.14,25000.0,27.14,27.14,27.14,27.14,25000.0
2021-05-14 13:00:00,27.16,27.16,27.14,27.14,10000.0,27.16,27.16,27.14,27.14,10000.0
2021-05-14 13:10:00,27.15,27.15,27.11,27.14,65250.0,27.15,27.15,27.11,27.14,65250.0
2021-05-14 13:20:00,27.13,27.16,27.13,27.14,20000.0,27.13,27.16,27.13,27.14,20000.0
2021-05-14 13:30:00,27.14,27.15,27.11,27.13,50000.0,27.14,27.15,27.11,27.13,50000.0
2021-05-14 13:40:00,27.08,27.1,27.08,27.1,10000.0,27.08,27.1,27.08,27.1,10000.0
2021-05-14 13:50:00,27.13,27.16,27.13,27.16,30000.0,27.13,27.16,27.13,27.16,30000.0
2021-05-14 14:00:00,27.18,27.22,27.16,27.22,275000.0,27.18,27.22,27.16,27.22,275000.0
2021-05-14 14:10:00,27.24,27.24,27.2,27.2,25000.0,27.24,27.24,27.2,27.2,25000.0
2021-05-14 14:20:00,27.18,27.19,27.18,27.19,41150.0,27.18,27.19,27.18,27.19,41150.0
2021-05-14 14:30:00,27.18,27.23,27.18,27.23,31050.0,27.18,27.23,27.18,27.23,31050.0
2021-05-14 14:40:00,27.23,27.27,27.23,27.26,50000.0,27.23,27.27,27.23,27.26,50000.0
2021-05-14 14:50:00,27.26,27.28,27.24,27.24,62500.0,27.26,27.28,27.24,27.24,62500.0
2021-05-14 15:00:00,27.21,27.21,27.15,27.18,144900.0,27.21,27.21,27.15,27.18,144900.0
2021-05-14 15:10:00,27.16,27.2,27.15,27.2,110000.0,27.16,27.2,27.15,27.2,110000.0
2021-05-14 15:20:00,27.15,27.15,27.15,27.15,20000.0,27.15,27.15,27.15,27.15,20000.0
2021-05-14 15:30:00,27.16,27.16,27.1,27.11,60000.0,27.16,27.16,27.1,27.11,60000.0
2021-05-14 15:40:00,27.12,27.17,27.12,27.16,117250.0,27.12,27.17,27.12,27.16,117250.0
2021-05-14 15:50:00,27.14,27.16,27.06,27.09,678700.0,27.14,27.16,27.06,27.09,678700.0
2021-05-17 09:30:00,26.96,27.06,26.9,27.0,325350.0,26.96,27.06,26.9,27.0,325350.0
2021-05-17 09:40:00,27.03,27.08,27.03,27.04,43500.0,27.03,27.08,27.03,27.04,43500.0
2021-05-17 09:50:00,27.04,27.04,26.96,26.96,30000.0,27.04,27.04,26.96,26.96,30000.0
2021-05-17 10:00:00,26.98,26.99,26.94,26.99,45700.0,26.98,26.99,26.94,26.99,45700.0
2021-05-17 10:10:00,26.98,27.02,26.92,27.02,66650.0,26.98,27.02,26.92,27.02,66650.0
2021-05-17 10:20:00,27.0,27.0,26.89,26.89,81400.0,27.0,27.0,26.89,26.89,81400.0
2021-05-17 10:30:00,26.84,26.97,26.84,26.97,97150.0,26.84,26.97,26.84,26.97,97150.0
2021-05-17 10:40:00,26.96,26.98,26.95,26.98,35500.0,26.96,26.98,26.95,26.98,35500.0
2021-05-17 10:50:00,26.98,26.98,26.93,26.97,20000.0,26.98,26.98,26.93,26.97,20000.0
2021-05-17 11:00:00,26.92,26.95,26.88,26.89,80300.0,26.92,26.95,26.88,26.89,80300.0
2021-05-17 11:10:00,26.85,26.86,26.84,26.84,39500.0,26.85,26.86,26.84,26.84,39500.0
2021-05-17 11:20:00,26.84,26.88,26.84,26.88,42700.0,26.84,26.88,26.84,26.88,42700.0
2021-05-17 11:30:00,26.86,26.87,26.82,26.82,42750.0,26.86,26.87,26.82,26.82,42750.0
2021-05-17 11:40:00,26.8,26.82,26.76,26.77,45500.0,26.8,26.82,26.76,26.77,45500.0
2021-05-17 11:50:00,26.75,26.75,26.75,26.75,25000.0,26.75,26.75,26.75,26.75,25000.0
2021-05-17 12:00:00,26.75,26.75,26.72,26.74,73150.0,26.75,26.75,26.72,26.74,73150.0
2021-05-17 12:10:00,26.72,26.72,26.68,26.71,40700.0,26.72,26.72,26.68,26.71,40700.0
2021-05-17 12:20:00,26.76,26.76,26.75,26.76,25000.0,26.76,26.76,26.75,26.76,25000.0
2021-05-17 12:30:00,26.75,26.77,26.75,26.76,45000.0,26.75,26.77,26.75,26.76,45000.0
2021-05-17 12:40:00,26.77,26.78,26.77,26.78,50000.0,26.77,26.78,26.77,26.78,50000.0
2021-05-17 12:50:00,26.78,26.78,26.67,26.69,148300.0,26.78,26.78,26.67,26.69,148300.0
2021-05-17 13:00:00,26.66,26.67,26.65,26.67,15750.0,26.66,26.67,26.65,26.67,15750.0
2021-05-17 13:10:00,26.64,26.64,26.58,26.58,118450.0,26.64,26.64,26.58,26.58,118450.0
2021-05-17 13:20:00,26.55,26.59,26.54,26.56,55000.0,26.55,26.59,26.54,26.56,55000.0
2021-05-17 13:30:00,26.55,26.59,26.53,26.55,74950.0,26.55,26.59,26.53,26.55,74950.0
2021-05-17 13:40:00,26.51,26.53,26.43,26.53,102750.0,26.51,26.53,26.43,26.53,102750.0
2021-05-17 13:50:00,26.5,26.51,26.5,26.51,25000.0,26.5,26.51,26.5,26.51,25000.0
2021-05-17 14:00:00,26.51,26.52,26.46,26.52,36000.0,26.51,26.52,26.46,26.52,36000.0
2021-05-17 14:10:00,26.51,26.51,26.48,26.51,37150.0,26.51,26.51,26.48,26.51,37150.0
2021-05-17 14:20:00,26.53,26.54,26.53,26.54,15000.0,26.53,26.54,26.53,26.54,15000.0
2021-05-17 14:30:00,26.58,26.62,26.52,26.52,169800.0,26.58,26.62,26.52,26.52,169800.0
2021-05-17 14:40:00,26.5,26.5,26.45,26.45,92250.0,26.5,26.5,26.45,26.45,92250.0
2021-05-17 14:50:00,26.48,26.58,26.48,26.58,51900.0,26.48,26.58,26.48,26.58,51900.0
2021-05-17 15:00:00,26.56,26.61,26.56,26.61,65000.0,26.56,26.61,26.56,26.61,65000.0
2021-05-17 15:10:00,26.6,26.62,26.53,26.55,125650.0,26.6,26.62,26.53,26.55,125650.0
2021-05-17 15:20:00,26.57,26.57,26.52,26.57,74600.0,26.57,26.57,26.52,26.57,74600.0
2021-05-17 15:30:00,26.58,26.6,26.53,26.56,195550.0,26.58,26.6,26.53,26.56,195550.0
2021-05-17 15:40:00,26.59,26.6,26.56,26.57,445700.0,26.59,26.6,26.56,26.57,445700.0
2021-05-17 15:50:00,26.58,26.67,26.57,26.61,922950.0,26.58,26.67,26.57,26.61,922950.0
2021-05-18 09:30:00,26.8,26.8,26.48,26.68,286800.0,26.8,26.8,26.48,26.68,286800.0
2021-05-18 09:40:00,26.67,26.72,26.28,26.4,1272850.0,26.67,26.72,26.28,26.4,1272850.0
2021-05-18 09:50:00,26.36,26.7,26.31,26.7,539800.0,26.36,26.7,26.31,26.7,539800.0
2021-05-18 10:00:00,26.7,26.85,26.7,26.81,241500.0,26.7,26.85,26.7,26.81,241500.0
2021-05-18 10:10:00,26.79,26.79,26.72,26.77,89850.0,26.79,26.79,26.72,26.77,89850.0
2021-05-18 10:20:00,26.75,26.87,26.75,26.87,77500.0,26.75,26.87,26.75,26.87,77500.0
2021-05-18 10:30:00,26.88,26.95,26.87,26.92,63850.0,26.88,26.95,26.87,26.92,63850.0
2021-05-18 10:40:00,26.9,26.9,26.83,26.83,30000.0,26.9,26.9,26.83,26.83,30000.0
2021-05-18 10:50:00,26.94,26.94,26.9,26.9,15000.0,26.94,26.94,26.9,26.9,15000.0
2021-05-18 11:00:00,26.9,26.9,26.84,26.84,100000.0,26.9,26.9,26.84,26.84,100000.0
2021-05-18 11:10:00,26.84,26.84,26.84,26.84,5000.0,26.84,26.84,26.84,26.84,5000.0
2021-05-18 11:20:00,26.87,26.91,26.87,26.89,112500.0,26.87,26.91,26.87,26.89,112500.0
2021-05-18 11:30:00,26.87,26.87,26.82,26.83,44400.0,26.87,26.87,26.82,26.83,44400.0
2021-05-18 11:40:00,26.82,26.89,26.8,26.8,52500.0,26.82,26.89,26.8,26.8,52500.0
2021-05-18 11:50:00,26.8,26.8,26.77,26.78,40000.0,26.8,26.8,26.77,26.78,40000.0
2021-05-18 12:00:00,26.76,26.78,26.75,26.75,47500.0,26.76,26.78,26.75,26.75,47500.0
2021-05-18 12:10:00,26.83,26.88,26.83,26.86,35000.0,26.83,26.88,26.83,26.86,35000.0
2021-05-18 12:20:00,26.85,26.87,26.83,26.87,25000.0,26.85,26.87,26.83,26.87,25000.0
2021-05-18 12:30:00,26.87,26.87,26.81,26.81,30000.0,26.87,26.87,26.81,26.81,30000.0
2021-05-18 12:40:00,26.8,26.82,26.8,26.82,10000.0,26.8,26.82,26.8,26.82,10000.0
2021-05-18 12:50:00,26.87,26.87,26.85,26.86,45000.0,26.87,26.87,26.85,26.86,45000.0
2021-05-18 13:00:00,26.82,26.84,26.77,26.81,74600.0,26.82,26.84,26.77,26.81,74600.0
2021-05-18 13:10:00,26.84,26.84,26.8,26.8,55000.0,26.84,26.84,26.8,26.8,55000.0
2021-05-18 13:20:00,26.8,26.82,26.8,26.8,22500.0,26.8,26.82,26.8,26.8,22500.0
2021-05-18 13:30:00,26.82,26.84,26.8,26.8,35000.0,26.82,26.84,26.8,26.8,35000.0
2021-05-18 13:40:00,26.82,26.82,26.79,26.79,33750.0,26.82,26.82,26.79,26.79,33750.0
2021-05-18 13:50:00,26.77,26.79,26.73,26.73,46800.0,26.77,26.79,26.73,26.73,46800.0
2021-05-18 14:00:00,26.75,26.75,26.69,26.69,98450.0,26.75,26.75,26.69,26.69,98450.0
2021-05-18 14:10:00,26.7,26.7,26.68,26.68,25000.0,26.7,26.7,26.68,26.68,25000.0
2021-05-18 14:20:00,26.66,26.66,26.58,26.65,115100.0,26.66,26.66,26.58,26.65,115100.0
2021-05-18 14:30:00,26.61,26.61,26.5,26.53,158850.0,26.61,26.61,26.5,26.53,158850.0
2021-05-18 14:40:00,26.52,26.56,26.46,26.56,96050.0,26.52,26.56,26.46,26.56,96050.0
2021-05-18 14:50:00,26.56,26.57,26.53,26.55,42300.0,26.56,26.57,26.53,26.55,42300.0
2021-05-18 15:00:00,26.55,26.58,26.55,26.55,66800.0,26.55,26.58,26.55,26.55,66800.0
2021-05-18 15:10:00,26.57,26.59,26.54,26.59,68400.0,26.57,26.59,26.54,26.59,68400.0
2021-05-18 15:20:00,26.59,26.66,26.58,26.65,185000.0,26.59,26.66,26.58,26.65,185000.0
2021-05-18 15:30:00,26.65,26.69,26.65,26.66,75000.0,26.65,26.69,26.65,26.66,75000.0
2021-05-18 15:40:00,26.66,26.67,26.55,26.57,187300.0,26.66,26.67,26.55,26.57,187300.0
2021-05-18 15:50:00,26.55,26.55,26.47,26.48,423850.0,26.55,26.55,26.47,26.48,423850.0
2021-05-19 09:30:00,26.18,26.18,26.0,26.07,363300.0,26.18,26.18,26.0,26.07,363300.0
2021-05-19 09:40:00,26.1,26.21,25.9,26.21,267900.0,26.1,26.21,25.9,26.21,267900.0
2021-05-19 09:50:00,26.21,26.34,26.17,26.18,185000.0,26.21,26.34,26.17,26.18,185000.0
2021-05-19 10:00:00,26.23,26.23,26.07,26.09,115650.0,26.23,26.23,26.07,26.09,115650.0
2021-05-19 10:10:00,26.08,26.14,26.03,26.14,176250.0,26.08,26.14,26.03,26.14,176250.0
2021-05-19 10:20:00,26.15,26.2,26.14,26.17,163900.0,26.15,26.2,26.14,26.17,163900.0
2021-05-19 10:30:00,26.18,26.2,26.08,26.08,107950.0,26.18,26.2,26.08,26.08,107950.0
2021-05-19 10:40:00,26.1,26.12,26.08,26.09,130350.0,26.1,26.12,26.08,26.09,130350.0
2021-05-19 10:50:00,26.09,26.16,26.06,26.06,175200.0,26.09,26.16,26.06,26.06,175200.0
2021-05-19 11:00:00,26.06,26.06,25.98,26.04,133400.0,26.06,26.06,25.98,26.04,133400.0
2021-05-19 11:10:00,26.03,26.05,26.0,26.0,102500.0,26.03,26.05,26.0,26.0,102500.0
2021-05-19 11:20:00,26.0,26.06,26.0,26.04,60950.0,26.0,26.06,26.0,26.04,60950.0
2021-05-19 11:30:00,26.02,26.02,25.98,26.0,120800.0,26.02,26.02,25.98,26.0,120800.0
2021-05-19 11:40:00,26.03,26.06,25.97,25.99,331050.0,26.03,26.06,25.97,25.99,331050.0
2021-05-19 11:50:00,25.98,26.06,25.98,26.06,242600.0,25.98,26.06,25.98,26.06,242600.0
2021-05-19 12:00:00,26.04,26.1,26.04,26.08,60000.0,26.04,26.1,26.04,26.08,60000.0
2021-05-19 12:10:00,26.09,26.12,26.08,26.12,85000.0,26.09,26.12,26.08,26.12,85000.0
2021-05-19 12:20:00,26.16,26.16,26.1,26.1,75000.0,26.16,26.16,26.1,26.1,75000.0
2021-05-19 12:30:00,26.11,26.13,26.07,26.1,130000.0,26.11,26.13,26.07,26.1,130000.0
2021-05-19 12:40:00,26.09,26.11,26.07,26.11,128200.0,26.09,26.11,26.07,26.11,128200.0
2021-05-19 12:50:00,26.06,26.08,26.05,26.05,45000.0,26.06,26.08,26.05,26.05,45000.0
2021-05-19 13:00:00,26.06,26.08,26.06,26.08,55000.0,26.06,26.08,26.06,26.08,55000.0
2021-05-19 13:10:00,26.08,26.11,26.07,26.07,45000.0,26.08,26.11,26.07,26.07,45000.0
2021-05-19 13:20:00,26.08,26.09,26.04,26.05,102550.0,26.08,26.09,26.04,26.05,102550.0
2021-05-19 13:30:00,26.06,26.07,26.01,26.01,80000.0,26.06,26.07,26.01,26.01,80000.0
2021-05-19 13:40:00,26.04,26.05,26.02,26.02,60050.0,26.04,26.05,26.02,26.02,60050.0
2021-05-19 13:50:00,26.01,26.05,25.99,26.03,141700.0,26.01,26.05,25.99,26.03,141700.0
2021-05-19 14:00:00,26.05,26.05,25.94,26.0,172800.0,26.05,26.05,25.94,26.0,172800.0
2021-05-19 14:10:00,26.0,26.01,25.92,25.95,95550.0,26.0,26.01,25.92,25.95,95550.0
2021-05-19 14:20:00,25.96,26.11,25.96,26.1,226950.0,25.96,26.11,25.96,26.1,226950.0
2021-05-19 14:30:00,26.12,26.13,26.01,26.04,126700.0,26.12,26.13,26.01,26.04,126700.0
2021-05-19 14:40:00,26.02,26.04,25.97,26.01,167700.0,26.02,26.04,25.97,26.01,167700.0
2021-05-19 14:50:00,25.98,26.0,25.96,26.0,85000.0,25.98,26.0,25.96,26.0,85000.0
2021-05-19 15:00:00,25.98,26.03,25.96,26.0,95000.0,25.98,26.03,25.96,26.0,95000.0
2021-05-19 15:10:00,26.06,26.06,26.02,26.05,30000.0,26.06,26.06,26.02,26.05,30000.0
2021-05-19 15:20:00,26.03,26.11,26.02,26.09,172400.0,26.03,26.11,26.02,26.09,172400.0
2021-05-19 15:30:00,26.08,26.08,26.02,26.06,73200.0,26.08,26.08,26.02,26.06,73200.0
2021-05-19 15:40:00,26.04,26.07,26.02,26.05,171900.0,26.04,26.07,26.02,26.05,171900.0
2021-05-19 15:50:00,26.06,26.16,26.04,26.16,767950.0,26.06,26.16,26.04,26.16,767950.0
2021-05-20 09:30:00,26.76,26.92,26.72,26.91,856650.0,26.76,26.92,26.72,26.91,856650.0
2021-05-20 09:40:00,26.92,26.97,26.86,26.89,405750.0,26.92,26.97,26.86,26.89,405750.0
2021-05-20 09:50:00,26.89,26.99,26.85,26.86,442500.0,26.89,26.99,26.85,26.86,442500.0
2021-05-20 10:00:00,26.86,26.93,26.86,26.91,125100.0,26.86,26.93,26.86,26.91,125100.0
2021-05-20 10:10:00,26.91,27.05,26.88,27.03,395100.0,26.91,27.05,26.88,27.03,395100.0
2021-05-20 10:20:00,27.01,27.06,26.94,26.99,262250.0,27.01,27.06,26.94,26.99,262250.0
2021-05-20 10:30:00,26.97,26.97,26.89,26.89,160350.0,26.97,26.97,26.89,26.89,160350.0
2021-05-20 10:40:00,26.9,26.92,26.86,26.86,150400.0,26.9,26.92,26.86,26.86,150400.0
2021-05-20 10:50:00,26.87,26.89,26.85,26.87,200000.0,26.87,26.89,26.85,26.87,200000.0
2021-05-20 11:00:00,26.88,26.9,26.81,26.9,445050.0,26.88,26.9,26.81,26.9,445050.0
2021-05-20 11:10:00,26.93,26.96,26.93,26.94,117650.0,26.93,26.96,26.93,26.94,117650.0
2021-05-20 11:20:00,26.94,27.01,26.93,26.99,329100.0,26.94,27.01,26.93,26.99,329100.0
2021-05-20 11:30:00,26.98,27.01,26.93,26.93,541600.0,26.98,27.01,26.93,26.93,541600.0
2021-05-20 11:40:00,26.95,26.99,26.92,26.99,192450.0,26.95,26.99,26.92,26.99,192450.0
2021-05-20 11:50:00,27.01,27.04,26.99,26.99,50000.0,27.01,27.04,26.99,26.99,50000.0
2021-05-20 12:00:00,26.99,26.99,26.96,26.99,169150.0,26.99,26.99,26.96,26.99,169150.0
2021-05-20 12:10:00,27.0,27.0,26.96,26.97,97350.0,27.0,27.0,26.96,26.97,97350.0
2021-05-20 12:20:00,26.96,26.98,26.93,26.93,131200.0,26.96,26.98,26.93,26.93,131200.0
2021-05-20 12:30:00,26.93,26.95,26.9,26.94,110000.0,26.93,26.95,26.9,26.94,110000.0
2021-05-20 12:40:00,26.95,26.98,26.91,26.96,164550.0,26.95,26.98,26.91,26.96,164550.0
2021-05-20 12:50:00,26.95,27.01,26.95,26.99,186850.0,26.95,27.01,26.95,26.99,186850.0
2021-05-20 13:00:00,26.98,26.98,26.96,26.96,32150.0,26.98,26.98,26.96,26.96,32150.0
2021-05-20 13:10:00,26.96,26.96,26.93,26.96,30000.0,26.96,26.96,26.93,26.96,30000.0
2021-05-20 13:20:00,26.93,26.95,26.93,26.94,56300.0,26.93,26.95,26.93,26.94,56300.0
2021-05-20 13:30:00,26.94,26.95,26.93,26.93,197350.0,26.94,26.95,26.93,26.93,197350.0
2021-05-20 13:40:00,26.94,26.94,26.91,26.94,125000.0,26.94,26.94,26.91,26.94,125000.0
2021-05-20 13:50:00,26.94,26.94,26.85,26.87,110000.0,26.94,26.94,26.85,26.87,110000.0
2021-05-20 14:00:00,26.88,26.89,26.88,26.89,10000.0,26.88,26.89,26.88,26.89,10000.0
2021-05-20 14:10:00,26.86,26.88,26.86,26.88,60000.0,26.86,26.88,26.86,26.88,60000.0
2021-05-20 14:20:00,26.86,26.86,26.84,26.85,35000.0,26.86,26.86,26.84,26.85,35000.0
2021-05-20 14:30:00,26.86,26.86,26.82,26.84,37400.0,26.86,26.86,26.82,26.84,37400.0
2021-05-20 14:40:00,26.83,26.83,26.75,26.75,46200.0,26.83,26.83,26.75,26.75,46200.0
2021-05-20 14:50:00,26.76,26.78,26.74,26.78,73750.0,26.76,26.78,26.74,26.78,73750.0
2021-05-20 15:00:00,26.79,26.8,26.77,26.8,48800.0,26.79,26.8,26.77,26.8,48800.0
2021-05-20 15:10:00,26.76,26.81,26.76,26.8,40000.0,26.76,26.81,26.76,26.8,40000.0
2021-05-20 15:20:00,26.82,26.84,26.82,26.83,45400.0,26.82,26.84,26.82,26.83,45400.0
2021-05-20 15:30:00,26.84,26.85,26.83,26.84,135000.0,26.84,26.85,26.83,26.84,135000.0
2021-05-20 15:40:00,26.83,26.86,26.82,26.83,282300.0,26.83,26.86,26.82,26.83,282300.0
2021-05-20 15:50:00,26.81,26.88,26.81,26.83,1184800.0,26.81,26.88,26.81,26.83,1184800.0
2021-05-21 09:30:00,26.97,27.01,26.88,26.95,473600.0,26.97,27.01,26.88,26.95,473600.0
2021-05-21 09:40:00,26.95,26.99,26.93,26.93,130000.0,26.95,26.99,26.93,26.93,130000.0
2021-05-21 09:50:00,26.96,27.11,26.96,27.08,135400.0,26.96,27.11,26.96,27.08,135400.0
2021-05-21 10:00:00,27.11,27.11,27.01,27.01,85500.0,27.11,27.11,27.01,27.01,85500.0
2021-05-21 10:10:00,26.99,26.99,26.96,26.97,100500.0,26.99,26.99,26.96,26.97,100500.0
2021-05-21 10:20:00,27.0,27.02,26.94,26.99,240000.0,27.0,27.02,26.94,26.99,240000.0
2021-05-21 10:30:00,27.02,27.03,26.96,27.0,90000.0,27.02,27.03,26.96,27.0,90000.0
2021-05-21 10:40:00,26.99,26.99,26.96,26.98,127550.0,26.99,26.99,26.96,26.98,127550.0
2021-05-21 10:50:00,26.98,26.98,26.96,26.96,60000.0,26.98,26.98,26.96,26.96,60000.0
2021-05-21 11:00:00,26.99,26.99,26.95,26.95,40000.0,26.99,26.99,26.95,26.95,40000.0
2021-05-21 11:10:00,26.97,27.01,26.96,26.98,101250.0,26.97,27.01,26.96,26.98,101250.0
2021-05-21 11:20:00,26.99,26.99,26.88,26.88,49650.0,26.99,26.99,26.88,26.88,49650.0
2021-05-21 11:30:00,26.87,26.91,26.87,26.87,35500.0,26.87,26.91,26.87,26.87,35500.0
2021-05-21 11:40:00,26.91,26.91,26.86,26.86,46500.0,26.91,26.91,26.86,26.86,46500.0
2021-05-21 11:50:00,26.86,26.88,26.81,26.87,90300.0,26.86,26.88,26.81,26.87,90300.0
2021-05-21 12:00:00,26.86,26.89,26.81,26.84,90000.0,26.86,26.89,26.81,26.84,90000.0
2021-05-21 12:10:00,26.84,26.84,26.81,26.84,55000.0,26.84,26.84,26.81,26.84,55000.0
2021-05-21 12:20:00,26.86,26.93,26.86,26.88,95000.0,26.86,26.93,26.86,26.88,95000.0
2021-05-21 12:30:00,26.89,26.91,26.89,26.91,57850.0,26.89,26.91,26.89,26.91,57850.0
2021-05-21 12:40:00,26.9,26.92,26.9,26.9,35000.0,26.9,26.92,26.9,26.9,35000.0
2021-05-21 12:50:00,26.9,26.9,26.89,26.89,35000.0,26.9,26.9,26.89,26.89,35000.0
2021-05-21 13:00:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
2021-05-21 13:10:00,26.85,26.86,26.79,26.8,35000.0,26.85,26.86,26.79,26.8,35000.0
2021-05-21 13:20:00,26.78,26.84,26.78,26.84,60000.0,26.78,26.84,26.78,26.84,60000.0
2021-05-21 13:30:00,26.82,26.84,26.82,26.82,15000.0,26.82,26.84,26.82,26.82,15000.0
2021-05-21 13:40:00,26.79,26.79,26.79,26.79,5000.0,26.79,26.79,26.79,26.79,5000.0
2021-05-21 13:50:00,26.76,26.76,26.76,26.76,10000.0,26.76,26.76,26.76,26.76,10000.0
2021-05-21 14:00:00,26.77,26.77,26.74,26.74,33300.0,26.77,26.77,26.74,26.74,33300.0
2021-05-21 14:10:00,26.75,26.76,26.74,26.74,25000.0,26.75,26.76,26.74,26.74,25000.0
2021-05-21 14:20:00,26.73,26.73,26.66,26.66,72050.0,26.73,26.73,26.66,26.66,72050.0
2021-05-21 14:30:00,26.63,26.64,26.62,26.62,53050.0,26.63,26.64,26.62,26.62,53050.0
2021-05-21 14:40:00,26.62,26.65,26.61,26.64,55000.0,26.62,26.65,26.61,26.64,55000.0
2021-05-21 14:50:00,26.68,26.69,26.67,26.67,15000.0,26.68,26.69,26.67,26.67,15000.0
2021-05-21 15:00:00,26.68,26.68,26.64,26.64,37450.0,26.68,26.68,26.64,26.64,37450.0
2021-05-21 15:10:00,26.65,26.7,26.65,26.69,64500.0,26.65,26.7,26.65,26.69,64500.0
2021-05-21 15:20:00,26.69,26.69,26.67,26.68,46250.0,26.69,26.69,26.67,26.68,46250.0
2021-05-21 15:30:00,26.67,26.68,26.65,26.66,50000.0,26.67,26.68,26.65,26.66,50000.0
2021-05-21 15:40:00,26.64,26.64,26.6,26.6,460450.0,26.64,26.64,26.6,26.6,460450.0
2021-05-21 15:50:00,26.61,26.62,26.56,26.6,1048700.0,26.61,26.62,26.56,26.6,1048700.0
2021-05-24 09:30:00,26.78,26.84,26.68,26.83,261450.0,26.78,26.84,26.68,26.83,261450.0
2021-05-24 09:40:00,26.86,26.9,26.76,26.8,264950.0,26.86,26.9,26.76,26.8,264950.0
2021-05-24 09:50:00,26.83,26.89,26.82,26.89,66250.0,26.83,26.89,26.82,26.89,66250.0
2021-05-24 10:00:00,26.87,26.92,26.86,26.92,191900.0,26.87,26.92,26.86,26.92,191900.0
2021-05-24 10:10:00,26.95,27.05,26.95,26.96,266250.0,26.95,27.05,26.95,26.96,266250.0
2021-05-24 10:20:00,26.91,26.94,26.89,26.92,118200.0,26.91,26.94,26.89,26.92,118200.0
2021-05-24 10:30:00,26.94,26.99,26.94,26.96,714950.0,26.94,26.99,26.94,26.96,714950.0
2021-05-24 10:40:00,26.99,26.99,26.96,26.96,45250.0,26.99,26.99,26.96,26.96,45250.0
2021-05-24 10:50:00,26.99,27.07,26.99,27.06,176600.0,26.99,27.07,26.99,27.06,176600.0
2021-05-24 11:00:00,27.08,27.08,27.03,27.05,66450.0,27.08,27.08,27.03,27.05,66450.0
2021-05-24 11:10:00,27.04,27.09,27.03,27.09,102100.0,27.04,27.09,27.03,27.09,102100.0
2021-05-24 11:20:00,27.1,27.12,27.07,27.1,103050.0,27.1,27.12,27.07,27.1,103050.0
2021-05-24 11:30:00,27.1,27.12,27.1,27.11,70250.0,27.1,27.12,27.1,27.11,70250.0
2021-05-24 11:40:00,27.1,27.12,27.1,27.1,54000.0,27.1,27.12,27.1,27.1,54000.0
2021-05-24 11:50:00,27.1,27.11,27.09,27.1,92550.0,27.1,27.11,27.09,27.1,92550.0
2021-05-24 12:00:00,27.1,27.11,27.1,27.11,60000.0,27.1,27.11,27.1,27.11,60000.0
2021-05-24 12:10:00,27.1,27.14,27.1,27.14,58700.0,27.1,27.14,27.1,27.14,58700.0
2021-05-24 12:20:00,27.15,27.16,27.11,27.11,70200.0,27.15,27.16,27.11,27.11,70200.0
2021-05-24 12:30:00,27.1,27.11,27.08,27.08,46500.0,27.1,27.11,27.08,27.08,46500.0
2021-05-24 12:40:00,27.08,27.1,27.01,27.02,141800.0,27.08,27.1,27.01,27.02,141800.0
2021-05-24 12:50:00,27.04,27.04,26.95,26.95,37500.0,27.04,27.04,26.95,26.95,37500.0
2021-05-24 13:00:00,26.95,26.95,26.94,26.94,15050.0,26.95,26.95,26.94,26.94,15050.0
2021-05-24 13:10:00,26.92,26.94,26.92,26.94,35000.0,26.92,26.94,26.92,26.94,35000.0
2021-05-24 13:20:00,26.94,26.94,26.94,26.94,55000.0,26.94,26.94,26.94,26.94,55000.0
2021-05-24 13:30:00,26.94,26.95,26.92,26.94,62550.0,26.94,26.95,26.92,26.94,62550.0
2021-05-24 13:40:00,26.91,26.96,26.91,26.96,28050.0,26.91,26.96,26.91,26.96,28050.0
2021-05-24 13:50:00,26.95,26.98,26.95,26.97,35000.0,26.95,26.98,26.95,26.97,35000.0
2021-05-24 14:00:00,26.98,27.01,26.97,27.01,160300.0,26.98,27.01,26.97,27.01,160300.0
2021-05-24 14:10:00,27.04,27.05,27.03,27.05,56500.0,27.04,27.05,27.03,27.05,56500.0
2021-05-24 14:20:00,27.06,27.09,27.06,27.06,113700.0,27.06,27.09,27.06,27.06,113700.0
2021-05-24 14:30:00,27.06,27.08,27.06,27.06,50150.0,27.06,27.08,27.06,27.06,50150.0
2021-05-24 14:40:00,27.06,27.06,27.03,27.03,35000.0,27.06,27.06,27.03,27.03,35000.0
2021-05-24 14:50:00,27.02,27.02,26.97,26.97,65900.0,27.02,27.02,26.97,26.97,65900.0
2021-05-24 15:00:00,26.97,26.99,26.96,26.99,65800.0,26.97,26.99,26.96,26.99,65800.0
2021-05-24 15:10:00,26.98,26.99,26.97,26.99,55000.0,26.98,26.99,26.97,26.99,55000.0
2021-05-24 15:20:00,26.97,26.99,26.95,26.95,99950.0,26.97,26.99,26.95,26.95,99950.0
2021-05-24 15:30:00,26.95,26.98,26.95,26.95,75100.0,26.95,26.98,26.95,26.95,75100.0
2021-05-24 15:40:00,26.94,26.95,26.93,26.94,175700.0,26.94,26.95,26.93,26.94,175700.0
2021-05-24 15:50:00,26.95,26.95,26.84,26.85,428400.0,26.95,26.95,26.84,26.85,428400.0
2021-05-25 09:30:00,27.03,27.13,27.02,27.02,168950.0,27.03,27.13,27.02,27.02,168950.0
2021-05-25 09:40:00,27.05,27.08,26.92,26.92,65800.0,27.05,27.08,26.92,26.92,65800.0
2021-05-25 09:50:00,26.9,27.04,26.85,26.92,105000.0,26.9,27.04,26.85,26.92,105000.0
2021-05-25 10:00:00,26.96,27.0,26.92,26.94,95000.0,26.96,27.0,26.92,26.94,95000.0
2021-05-25 10:10:00,26.99,27.0,26.95,26.97,60000.0,26.99,27.0,26.95,26.97,60000.0
2021-05-25 10:20:00,26.97,26.99,26.96,26.99,50000.0,26.97,26.99,26.96,26.99,50000.0
2021-05-25 10:30:00,26.97,27.01,26.95,26.95,42500.0,26.97,27.01,26.95,26.95,42500.0
2021-05-25 10:40:00,26.98,27.0,26.94,26.97,124800.0,26.98,27.0,26.94,26.97,124800.0
2021-05-25 10:50:00,26.97,26.97,26.94,26.97,105900.0,26.97,26.97,26.94,26.97,105900.0
2021-05-25 11:00:00,26.97,26.97,26.9,26.92,139450.0,26.97,26.97,26.9,26.92,139450.0
2021-05-25 11:10:00,26.91,26.93,26.85,26.89,49200.0,26.91,26.93,26.85,26.89,49200.0
2021-05-25 11:20:00,26.88,26.89,26.85,26.85,55000.0,26.88,26.89,26.85,26.85,55000.0
2021-05-25 11:30:00,26.85,26.85,26.79,26.83,116050.0,26.85,26.85,26.79,26.83,116050.0
2021-05-25 11:40:00,26.8,26.84,26.76,26.83,68200.0,26.8,26.84,26.76,26.83,68200.0
2021-05-25 11:50:00,26.81,26.84,26.77,26.84,96400.0,26.81,26.84,26.77,26.84,96400.0
2021-05-25 12:00:00,26.86,26.86,26.79,26.81,87250.0,26.86,26.86,26.79,26.81,87250.0
2021-05-25 12:10:00,26.81,26.82,26.79,26.82,45000.0,26.81,26.82,26.79,26.82,45000.0
2021-05-25 12:20:00,26.83,26.84,26.79,26.79,50000.0,26.83,26.84,26.79,26.79,50000.0
2021-05-25 12:30:00,26.82,26.86,26.81,26.85,81550.0,26.82,26.86,26.81,26.85,81550.0
2021-05-25 12:40:00,26.84,26.89,26.84,26.88,50800.0,26.84,26.89,26.84,26.88,50800.0
2021-05-25 12:50:00,26.85,26.87,26.82,26.82,92500.0,26.85,26.87,26.82,26.82,92500.0
2021-05-25 13:00:00,26.8,26.82,26.79,26.79,40000.0,26.8,26.82,26.79,26.79,40000.0
2021-05-25 13:10:00,26.78,26.81,26.77,26.8,55000.0,26.78,26.81,26.77,26.8,55000.0
2021-05-25 13:20:00,26.79,26.8,26.74,26.74,108300.0,26.79,26.8,26.74,26.74,108300.0
2021-05-25 13:30:00,26.78,26.78,26.72,26.72,110000.0,26.78,26.78,26.72,26.72,110000.0
2021-05-25 13:40:00,26.72,26.77,26.69,26.76,188450.0,26.72,26.77,26.69,26.76,188450.0
2021-05-25 13:50:00,26.76,26.78,26.76,26.78,25000.0,26.76,26.78,26.76,26.78,25000.0
2021-05-25 14:00:00,26.79,26.79,26.72,26.74,30000.0,26.79,26.79,26.72,26.74,30000.0
2021-05-25 14:10:00,26.72,26.75,26.72,26.75,70000.0,26.72,26.75,26.72,26.75,70000.0
2021-05-25 14:20:00,26.76,26.82,26.73,26.81,545550.0,26.76,26.82,26.73,26.81,545550.0
2021-05-25 14:30:00,26.86,26.88,26.79,26.88,468600.0,26.86,26.88,26.79,26.88,468600.0
2021-05-25 14:40:00,26.89,27.0,26.89,26.97,302050.0,26.89,27.0,26.89,26.97,302050.0
2021-05-25 14:50:00,26.98,26.98,26.94,26.96,30000.0,26.98,26.98,26.94,26.96,30000.0
2021-05-25 15:00:00,26.97,26.97,26.89,26.89,62550.0,26.97,26.97,26.89,26.89,62550.0
2021-05-25 15:10:00,26.89,26.91,26.87,26.89,77500.0,26.89,26.91,26.87,26.89,77500.0
2021-05-25 15:20:00,26.88,26.92,26.88,26.92,55700.0,26.88,26.92,26.88,26.92,55700.0
2021-05-25 15:30:00,26.93,26.97,26.89,26.9,129050.0,26.93,26.97,26.89,26.9,129050.0
2021-05-25 15:40:00,26.91,26.93,26.89,26.89,122700.0,26.91,26.93,26.89,26.89,122700.0
2021-05-25 15:50:00,26.92,26.99,26.87,26.95,702250.0,26.92,26.99,26.87,26.95,702250.0
2021-05-26 09:30:00,27.11,27.28,27.1,27.27,370000.0,27.11,27.28,27.1,27.27,370000.0
2021-05-26 09:40:00,27.26,27.33,27.21,27.26,244700.0,27.26,27.33,27.21,27.26,244700.0
2021-05-26 09:50:00,27.26,27.46,27.26,27.39,391300.0,27.26,27.46,27.26,27.39,391300.0
2021-05-26 10:00:00,27.36,27.36,27.25,27.29,118050.0,27.36,27.36,27.25,27.29,118050.0
2021-05-26 10:10:00,27.3,27.3,27.1,27.15,89550.0,27.3,27.3,27.1,27.15,89550.0
2021-05-26 10:20:00,27.16,27.22,27.14,27.22,110550.0,27.16,27.22,27.14,27.22,110550.0
2021-05-26 10:30:00,27.25,27.26,27.22,27.22,91700.0,27.25,27.26,27.22,27.22,91700.0
2021-05-26 10:40:00,27.24,27.24,27.16,27.18,125000.0,27.24,27.24,27.16,27.18,125000.0
2021-05-26 10:50:00,27.16,27.17,27.12,27.17,46650.0,27.16,27.17,27.12,27.17,46650.0
2021-05-26 11:00:00,27.14,27.2,27.14,27.2,49500.0,27.14,27.2,27.14,27.2,49500.0
2021-05-26 11:10:00,27.14,27.19,27.14,27.16,36350.0,27.14,27.19,27.14,27.16,36350.0
2021-05-26 11:20:00,27.18,27.18,27.14,27.15,75200.0,27.18,27.18,27.14,27.15,75200.0
2021-05-26 11:30:00,27.16,27.2,27.15,27.2,50000.0,27.16,27.2,27.15,27.2,50000.0
2021-05-26 11:40:00,27.19,27.22,27.18,27.18,45000.0,27.19,27.22,27.18,27.18,45000.0
2021-05-26 11:50:00,27.2,27.21,27.19,27.21,30200.0,27.2,27.21,27.19,27.21,30200.0
2021-05-26 12:00:00,27.23,27.3,27.21,27.3,177500.0,27.23,27.3,27.21,27.3,177500.0
2021-05-26 12:10:00,27.31,27.32,27.27,27.27,55000.0,27.31,27.32,27.27,27.27,55000.0
2021-05-26 12:20:00,27.29,27.29,27.23,27.23,77350.0,27.29,27.29,27.23,27.23,77350.0
2021-05-26 12:30:00,27.23,27.23,27.19,27.19,40000.0,27.23,27.23,27.19,27.19,40000.0
2021-05-26 12:40:00,27.18,27.18,27.18,27.18,5000.0,27.18,27.18,27.18,27.18,5000.0
2021-05-26 12:50:00,27.18,27.19,27.15,27.15,32500.0,27.18,27.19,27.15,27.15,32500.0
2021-05-26 13:00:00,27.17,27.19,27.14,27.14,31150.0,27.17,27.19,27.14,27.14,31150.0
2021-05-26 13:10:00,27.13,27.14,27.09,27.12,109950.0,27.13,27.14,27.09,27.12,109950.0
2021-05-26 13:20:00,27.12,27.17,27.12,27.14,130000.0,27.12,27.17,27.12,27.14,130000.0
2021-05-26 13:30:00,27.12,27.13,27.11,27.11,25000.0,27.12,27.13,27.11,27.11,25000.0
2021-05-26 13:40:00,27.11,27.13,27.09,27.13,27450.0,27.11,27.13,27.09,27.13,27450.0
2021-05-26 13:50:00,27.09,27.1,27.06,27.1,103000.0,27.09,27.1,27.06,27.1,103000.0
2021-05-26 14:00:00,27.13,27.15,27.13,27.15,25000.0,27.13,27.15,27.13,27.15,25000.0
2021-05-26 14:10:00,27.14,27.16,27.13,27.16,70000.0,27.14,27.16,27.13,27.16,70000.0
2021-05-26 14:20:00,27.17,27.17,27.14,27.14,44450.0,27.17,27.17,27.14,27.14,44450.0
2021-05-26 14:30:00,27.15,27.18,27.15,27.16,80250.0,27.15,27.18,27.15,27.16,80250.0
2021-05-26 14:40:00,27.17,27.19,27.14,27.19,80000.0,27.17,27.19,27.14,27.19,80000.0
2021-05-26 14:50:00,27.19,27.19,27.09,27.09,210900.0,27.19,27.19,27.09,27.09,210900.0
2021-05-26 15:00:00,27.09,27.09,27.07,27.09,65850.0,27.09,27.09,27.07,27.09,65850.0
2021-05-26 15:10:00,27.08,27.08,27.0,27.0,200050.0,27.08,27.08,27.0,27.0,200050.0
2021-05-26 15:20:00,27.0,27.02,26.93,26.95,306400.0,27.0,27.02,26.93,26.95,306400.0
2021-05-26 15:30:00,26.94,26.95,26.87,26.88,161350.0,26.94,26.95,26.87,26.88,161350.0
2021-05-26 15:40:00,26.9,26.91,26.87,26.88,204250.0,26.9,26.91,26.87,26.88,204250.0
2021-05-26 15:50:00,26.88,26.92,26.86,26.92,1504150.0,26.88,26.92,26.86,26.92,1504150.0
2021-05-27 09:30:00,27.08,27.18,26.89,27.05,433700.0,27.08,27.18,26.89,27.05,433700.0
2021-05-27 09:40:00,27.03,27.04,26.9,26.94,46000.0,27.03,27.04,26.9,26.94,46000.0
2021-05-27 09:50:00,27.04,27.09,27.04,27.09,71800.0,27.04,27.09,27.04,27.09,71800.0
2021-05-27 10:00:00,27.1,27.15,27.1,27.15,45050.0,27.1,27.15,27.1,27.15,45050.0
2021-05-27 10:10:00,27.18,27.26,27.18,27.25,31400.0,27.18,27.26,27.18,27.25,31400.0
2021-05-27 10:20:00,27.25,27.26,27.22,27.24,60000.0,27.25,27.26,27.22,27.24,60000.0
2021-05-27 10:30:00,27.21,27.21,27.18,27.18,35000.0,27.21,27.21,27.18,27.18,35000.0
2021-05-27 10:40:00,27.18,27.19,27.18,27.19,15000.0,27.18,27.19,27.18,27.19,15000.0
2021-05-27 10:50:00,27.15,27.15,27.13,27.13,15000.0,27.15,27.15,27.13,27.13,15000.0
2021-05-27 11:00:00,27.16,27.26,27.16,27.26,15000.0,27.16,27.26,27.16,27.26,15000.0
2021-05-27 11:10:00,27.24,27.28,27.24,27.25,50250.0,27.24,27.28,27.24,27.25,50250.0
2021-05-27 11:20:00,27.28,27.3,27.26,27.26,130700.0,27.28,27.3,27.26,27.26,130700.0
2021-05-27 11:30:00,27.26,27.26,27.21,27.21,75000.0,27.26,27.26,27.21,27.21,75000.0
2021-05-27 11:40:00,27.25,27.26,27.22,27.26,70000.0,27.25,27.26,27.22,27.26,70000.0
2021-05-27 11:50:00,27.25,27.25,27.2,27.23,30100.0,27.25,27.25,27.2,27.23,30100.0
2021-05-27 12:00:00,27.26,27.26,27.23,27.24,20000.0,27.26,27.26,27.23,27.24,20000.0
2021-05-27 12:10:00,27.26,27.29,27.26,27.27,50000.0,27.26,27.29,27.26,27.27,50000.0
2021-05-27 12:20:00,27.29,27.29,27.27,27.27,15000.0,27.29,27.29,27.27,27.27,15000.0
2021-05-27 12:30:00,27.28,27.3,27.27,27.3,20000.0,27.28,27.3,27.27,27.3,20000.0
2021-05-27 12:40:00,27.32,27.4,27.32,27.39,149500.0,27.32,27.4,27.32,27.39,149500.0
2021-05-27 12:50:00,27.37,27.46,27.37,27.43,250850.0,27.37,27.46,27.37,27.43,250850.0
2021-05-27 13:00:00,27.41,27.41,27.41,27.41,5000.0,27.41,27.41,27.41,27.41,5000.0
2021-05-27 13:10:00,27.43,27.47,27.43,27.46,88400.0,27.43,27.47,27.43,27.46,88400.0
2021-05-27 13:20:00,27.46,27.47,27.44,27.46,79850.0,27.46,27.47,27.44,27.46,79850.0
2021-05-27 13:30:00,27.46,27.49,27.44,27.45,97650.0,27.46,27.49,27.44,27.45,97650.0
2021-05-27 13:40:00,27.45,27.45,27.39,27.39,49050.0,27.45,27.45,27.39,27.39,49050.0
2021-05-27 13:50:00,27.38,27.39,27.37,27.37,57500.0,27.38,27.39,27.37,27.37,57500.0
2021-05-27 14:00:00,27.39,27.39,27.32,27.32,132800.0,27.39,27.39,27.32,27.32,132800.0
2021-05-27 14:10:00,27.3,27.35,27.3,27.34,97850.0,27.3,27.35,27.3,27.34,97850.0
2021-05-27 14:20:00,27.37,27.38,27.36,27.36,31250.0,27.37,27.38,27.36,27.36,31250.0
2021-05-27 14:30:00,27.33,27.34,27.33,27.34,52300.0,27.33,27.34,27.33,27.34,52300.0
2021-05-27 14:40:00,27.35,27.35,27.3,27.3,39950.0,27.35,27.35,27.3,27.3,39950.0
2021-05-27 14:50:00,27.3,27.34,27.3,27.31,35000.0,27.3,27.34,27.3,27.31,35000.0
2021-05-27 15:00:00,27.28,27.28,27.26,27.27,85000.0,27.28,27.28,27.26,27.27,85000.0
2021-05-27 15:10:00,27.28,27.28,27.26,27.26,100300.0,27.28,27.28,27.26,27.26,100300.0
2021-05-27 15:20:00,27.27,27.29,27.26,27.29,82100.0,27.27,27.29,27.26,27.29,82100.0
2021-05-27 15:30:00,27.31,27.34,27.3,27.33,125000.0,27.31,27.34,27.3,27.33,125000.0
2021-05-27 15:40:00,27.32,27.37,27.32,27.35,140000.0,27.32,27.37,27.32,27.35,140000.0
2021-05-27 15:50:00,27.34,27.37,27.29,27.33,877150.0,27.34,27.37,27.29,27.33,877150.0
2021-05-28 09:30:00,27.32,27.6,27.32,27.47,305550.0,27.32,27.6,27.32,27.47,305550.0
2021-05-28 09:40:00,27.46,27.48,27.37,27.38,172500.0,27.46,27.48,27.37,27.38,172500.0
2021-05-28 09:50:00,27.36,27.36,27.15,27.15,183550.0,27.36,27.36,27.15,27.15,183550.0
2021-05-28 10:00:00,27.17,27.38,27.17,27.38,110000.0,27.17,27.38,27.17,27.38,110000.0
2021-05-28 10:10:00,27.39,27.41,27.37,27.41,110000.0,27.39,27.41,27.37,27.41,110000.0
2021-05-28 10:20:00,27.43,27.43,27.28,27.28,173400.0,27.43,27.43,27.28,27.28,173400.0
2021-05-28 10:30:00,27.29,27.39,27.29,27.39,92000.0,27.29,27.39,27.29,27.39,92000.0
2021-05-28 10:40:00,27.39,27.44,27.35,27.36,96050.0,27.39,27.44,27.35,27.36,96050.0
2021-05-28 10:50:00,27.33,27.36,27.3,27.36,185050.0,27.33,27.36,27.3,27.36,185050.0
2021-05-28 11:00:00,27.38,27.4,27.33,27.35,35000.0,27.38,27.4,27.33,27.35,35000.0
2021-05-28 11:10:00,27.37,27.48,27.37,27.43,65000.0,27.37,27.48,27.37,27.43,65000.0
2021-05-28 11:20:00,27.44,27.44,27.38,27.38,22000.0,27.44,27.44,27.38,27.38,22000.0
2021-05-28 11:30:00,27.41,27.45,27.41,27.44,25000.0,27.41,27.45,27.41,27.44,25000.0
2021-05-28 11:40:00,27.46,27.46,27.43,27.45,80700.0,27.46,27.46,27.43,27.45,80700.0
2021-05-28 11:50:00,27.47,27.49,27.46,27.49,80000.0,27.47,27.49,27.46,27.49,80000.0
2021-05-28 12:00:00,27.5,27.51,27.47,27.49,133900.0,27.5,27.51,27.47,27.49,133900.0
2021-05-28 12:10:00,27.47,27.55,27.45,27.55,185000.0,27.47,27.55,27.45,27.55,185000.0
2021-05-28 12:20:00,27.52,27.56,27.52,27.54,60150.0,27.52,27.56,27.52,27.54,60150.0
2021-05-28 12:30:00,27.54,27.58,27.54,27.57,44350.0,27.54,27.58,27.54,27.57,44350.0
2021-05-28 12:40:00,27.58,27.62,27.55,27.58,92800.0,27.58,27.62,27.55,27.58,92800.0
2021-05-28 12:50:00,27.6,27.64,27.6,27.61,68250.0,27.6,27.64,27.6,27.61,68250.0
2021-05-28 13:00:00,27.62,27.62,27.6,27.62,105000.0,27.62,27.62,27.6,27.62,105000.0
2021-05-28 13:10:00,27.64,27.64,27.57,27.58,60000.0,27.64,27.64,27.57,27.58,60000.0
2021-05-28 13:20:00,27.53,27.53,27.49,27.49,35300.0,27.53,27.53,27.49,27.49,35300.0
2021-05-28 13:30:00,27.5,27.52,27.45,27.45,115900.0,27.5,27.52,27.45,27.45,115900.0
2021-05-28 13:40:00,27.45,27.51,27.44,27.46,116550.0,27.45,27.51,27.44,27.46,116550.0
2021-05-28 13:50:00,27.46,27.46,27.44,27.46,65000.0,27.46,27.46,27.44,27.46,65000.0
2021-05-28 14:00:00,27.46,27.48,27.44,27.44,143250.0,27.46,27.48,27.44,27.44,143250.0
2021-05-28 14:10:00,27.46,27.46,27.44,27.46,33000.0,27.46,27.46,27.44,27.46,33000.0
2021-05-28 14:20:00,27.48,27.48,27.47,27.47,54300.0,27.48,27.48,27.47,27.47,54300.0
2021-05-28 14:30:00,27.48,27.49,27.46,27.46,52400.0,27.48,27.49,27.46,27.46,52400.0
2021-05-28 14:40:00,27.48,27.49,27.47,27.48,51700.0,27.48,27.49,27.47,27.48,51700.0
2021-05-28 14:50:00,27.48,27.48,27.45,27.45,103100.0,27.48,27.48,27.45,27.45,103100.0
2021-05-28 15:00:00,27.47,27.5,27.42,27.42,70000.0,27.47,27.5,27.42,27.42,70000.0
2021-05-28 15:10:00,27.42,27.43,27.39,27.39,102950.0,27.42,27.43,27.39,27.39,102950.0
2021-05-28 15:20:00,27.41,27.41,27.37,27.37,85000.0,27.41,27.41,27.37,27.37,85000.0
2021-05-28 15:30:00,27.36,27.38,27.35,27.37,125850.0,27.36,27.38,27.35,27.37,125850.0
2021-05-28 15:40:00,27.35,27.52,27.35,27.48,409350.0,27.35,27.52,27.35,27.48,409350.0
2021-05-28 15:50:00,27.49,27.54,27.42,27.45,519050.0,27.49,27.54,27.42,27.45,519050.0
2021-06-01 09:30:00,27.44,27.57,27.32,27.51,458650.0,27.44,27.57,27.32,27.51,458650.0
2021-06-01 09:40:00,27.54,27.56,27.22,27.24,364000.0,27.54,27.56,27.22,27.24,364000.0
2021-06-01 09:50:00,27.23,27.26,27.14,27.25,213400.0,27.23,27.26,27.14,27.25,213400.0
2021-06-01 10:00:00,27.26,27.3,27.1,27.14,409650.0,27.26,27.3,27.1,27.14,409650.0
2021-06-01 10:10:00,27.15,27.15,26.99,27.03,282050.0,27.15,27.15,26.99,27.03,282050.0
2021-06-01 10:20:00,27.0,27.01,26.92,26.94,188000.0,27.0,27.01,26.92,26.94,188000.0
2021-06-01 10:30:00,26.96,26.98,26.86,26.92,361250.0,26.96,26.98,26.86,26.92,361250.0
2021-06-01 10:40:00,26.93,26.98,26.92,26.92,224200.0,26.93,26.98,26.92,26.92,224200.0
2021-06-01 10:50:00,26.9,26.92,26.84,26.92,152000.0,26.9,26.92,26.84,26.92,152000.0
2021-06-01 11:00:00,26.97,26.97,26.87,26.89,175450.0,26.97,26.97,26.87,26.89,175450.0
2021-06-01 11:10:00,26.91,26.96,26.89,26.96,158850.0,26.91,26.96,26.89,26.96,158850.0
2021-06-01 11:20:00,26.98,27.08,26.98,27.08,130050.0,26.98,27.08,26.98,27.08,130050.0
2021-06-01 11:30:00,27.07,27.12,27.05,27.12,140500.0,27.07,27.12,27.05,27.12,140500.0
2021-06-01 11:40:00,27.11,27.11,27.08,27.1,70000.0,27.11,27.11,27.08,27.1,70000.0
2021-06-01 11:50:00,27.09,27.18,27.09,27.14,123300.0,27.09,27.18,27.09,27.14,123300.0
2021-06-01 12:00:00,27.11,27.13,27.1,27.11,45800.0,27.11,27.13,27.1,27.11,45800.0
2021-06-01 12:10:00,27.1,27.13,27.08,27.13,53500.0,27.1,27.13,27.08,27.13,53500.0
2021-06-01 12:20:00,27.14,27.21,27.14,27.15,84000.0,27.14,27.21,27.14,27.15,84000.0
2021-06-01 12:30:00,27.15,27.18,27.15,27.17,60000.0,27.15,27.18,27.15,27.17,60000.0
2021-06-01 12:40:00,27.16,27.24,27.16,27.21,105350.0,27.16,27.24,27.16,27.21,105350.0
2021-06-01 12:50:00,27.2,27.2,27.14,27.15,40550.0,27.2,27.2,27.14,27.15,40550.0
2021-06-01 13:00:00,27.16,27.16,27.13,27.14,104700.0,27.16,27.16,27.13,27.14,104700.0
2021-06-01 13:10:00,27.17,27.18,27.15,27.15,25600.0,27.17,27.18,27.15,27.15,25600.0
2021-06-01 13:20:00,27.14,27.14,27.12,27.13,148200.0,27.14,27.14,27.12,27.13,148200.0
2021-06-01 13:30:00,27.13,27.15,27.12,27.13,80000.0,27.13,27.15,27.12,27.13,80000.0
2021-06-01 13:40:00,27.13,27.21,27.13,27.2,685650.0,27.13,27.21,27.13,27.2,685650.0
2021-06-01 13:50:00,27.19,27.21,27.17,27.21,90050.0,27.19,27.21,27.17,27.21,90050.0
2021-06-01 14:00:00,27.22,27.23,27.18,27.18,73150.0,27.22,27.23,27.18,27.18,73150.0
2021-06-01 14:10:00,27.2,27.29,27.2,27.28,114950.0,27.2,27.29,27.2,27.28,114950.0
2021-06-01 14:20:00,27.26,27.27,27.25,27.26,116700.0,27.26,27.27,27.25,27.26,116700.0
2021-06-01 14:30:00,27.26,27.26,27.21,27.23,84750.0,27.26,27.26,27.21,27.23,84750.0
2021-06-01 14:40:00,27.23,27.27,27.23,27.23,55000.0,27.23,27.27,27.23,27.23,55000.0
2021-06-01 14:50:00,27.2,27.31,27.2,27.29,372400.0,27.2,27.31,27.2,27.29,372400.0
2021-06-01 15:00:00,27.29,27.29,27.2,27.24,147950.0,27.29,27.29,27.2,27.24,147950.0
2021-06-01 15:10:00,27.2,27.23,27.2,27.21,120850.0,27.2,27.23,27.2,27.21,120850.0
2021-06-01 15:20:00,27.2,27.22,27.19,27.19,206750.0,27.2,27.22,27.19,27.19,206750.0
2021-06-01 15:30:00,27.2,27.22,27.19,27.21,329100.0,27.2,27.22,27.19,27.21,329100.0
2021-06-01 15:40:00,27.2,27.21,27.18,27.19,322350.0,27.2,27.21,27.18,27.19,322350.0
2021-06-01 15:50:00,27.2,27.24,27.16,27.2,1084750.0,27.2,27.24,27.16,27.2,1084750.0
2021-06-02 09:30:00,27.08,27.28,27.08,27.18,349950.0,27.08,27.28,27.08,27.18,349950.0
2021-06-02 09:40:00,27.18,27.29,27.18,27.23,121000.0,27.18,27.29,27.18,27.23,121000.0
2021-06-02 09:50:00,27.21,27.26,27.05,27.1,1006100.0,27.21,27.26,27.05,27.1,1006100.0
2021-06-02 10:00:00,27.07,27.16,27.05,27.16,98400.0,27.07,27.16,27.05,27.16,98400.0
2021-06-02 10:10:00,27.2,27.2,27.13,27.15,143150.0,27.2,27.2,27.13,27.15,143150.0
2021-06-02 10:20:00,27.15,27.19,27.15,27.17,45000.0,27.15,27.19,27.15,27.17,45000.0
2021-06-02 10:30:00,27.17,27.19,27.1,27.13,846950.0,27.17,27.19,27.1,27.13,846950.0
2021-06-02 10:40:00,27.13,27.16,27.13,27.14,60000.0,27.13,27.16,27.13,27.14,60000.0
2021-06-02 10:50:00,27.14,27.19,27.14,27.19,489450.0,27.14,27.19,27.14,27.19,489450.0
2021-06-02 11:00:00,27.19,27.2,27.16,27.17,210000.0,27.19,27.2,27.16,27.17,210000.0
2021-06-02 11:10:00,27.15,27.17,27.12,27.13,136600.0,27.15,27.17,27.12,27.13,136600.0
2021-06-02 11:20:00,27.12,27.15,27.12,27.13,15000.0,27.12,27.15,27.12,27.13,15000.0
2021-06-02 11:30:00,27.16,27.17,27.13,27.17,40000.0,27.16,27.17,27.13,27.17,40000.0
2021-06-02 11:40:00,27.16,27.18,27.16,27.17,28900.0,27.16,27.18,27.16,27.17,28900.0
2021-06-02 11:50:00,27.15,27.16,27.14,27.16,57300.0,27.15,27.16,27.14,27.16,57300.0
2021-06-02 12:00:00,27.16,27.17,27.16,27.16,60000.0,27.16,27.17,27.16,27.16,60000.0
2021-06-02 12:10:00,27.15,27.18,27.15,27.16,133750.0,27.15,27.18,27.15,27.16,133750.0
2021-06-02 12:20:00,27.16,27.18,27.15,27.16,287200.0,27.16,27.18,27.15,27.16,287200.0
2021-06-02 12:30:00,27.15,27.17,27.15,27.17,25000.0,27.15,27.17,27.15,27.17,25000.0
2021-06-02 12:40:00,27.17,27.19,27.17,27.19,50000.0,27.17,27.19,27.17,27.19,50000.0
2021-06-02 12:50:00,27.2,27.23,27.2,27.23,31400.0,27.2,27.23,27.2,27.23,31400.0
2021-06-02 13:00:00,27.25,27.26,27.24,27.26,53150.0,27.25,27.26,27.24,27.26,53150.0
2021-06-02 13:10:00,27.25,27.25,27.22,27.24,180500.0,27.25,27.25,27.22,27.24,180500.0
2021-06-02 13:20:00,27.25,27.25,27.2,27.21,95000.0,27.25,27.25,27.2,27.21,95000.0
2021-06-02 13:30:00,27.24,27.24,27.21,27.21,20000.0,27.24,27.24,27.21,27.21,20000.0
2021-06-02 13:40:00,27.2,27.24,27.19,27.21,315000.0,27.2,27.24,27.19,27.21,315000.0
2021-06-02 13:50:00,27.2,27.2,27.2,27.2,35500.0,27.2,27.2,27.2,27.2,35500.0
2021-06-02 14:00:00,27.22,27.23,27.2,27.2,167050.0,27.22,27.23,27.2,27.2,167050.0
2021-06-02 14:10:00,27.2,27.22,27.19,27.21,65000.0,27.2,27.22,27.19,27.21,65000.0
2021-06-02 14:20:00,27.21,27.21,27.19,27.19,45000.0,27.21,27.21,27.19,27.19,45000.0
2021-06-02 14:30:00,27.21,27.22,27.19,27.2,125350.0,27.21,27.22,27.19,27.2,125350.0
2021-06-02 14:40:00,27.19,27.23,27.19,27.2,115750.0,27.19,27.23,27.19,27.2,115750.0
2021-06-02 14:50:00,27.21,27.22,27.19,27.2,200700.0,27.21,27.22,27.19,27.2,200700.0
2021-06-02 15:00:00,27.19,27.21,27.19,27.21,150000.0,27.19,27.21,27.19,27.21,150000.0
2021-06-02 15:10:00,27.2,27.21,27.2,27.21,195600.0,27.2,27.21,27.2,27.21,195600.0
2021-06-02 15:20:00,27.2,27.22,27.2,27.2,96000.0,27.2,27.22,27.2,27.2,96000.0
2021-06-02 15:30:00,27.2,27.22,27.19,27.2,145150.0,27.2,27.22,27.19,27.2,145150.0
2021-06-02 15:40:00,27.21,27.23,27.2,27.21,126800.0,27.21,27.23,27.2,27.21,126800.0
2021-06-02 15:50:00,27.22,27.25,27.17,27.25,968400.0,27.22,27.25,27.17,27.25,968400.0
2021-06-03 09:30:00,27.12,27.25,26.97,26.98,360150.0,27.12,27.25,26.97,26.98,360150.0
2021-06-03 09:40:00,26.96,27.04,26.93,27.02,180450.0,26.96,27.04,26.93,27.02,180450.0
2021-06-03 09:50:00,27.0,27.09,26.99,27.02,246450.0,27.0,27.09,26.99,27.02,246450.0
2021-06-03 10:00:00,27.0,27.04,26.96,27.04,152150.0,27.0,27.04,26.96,27.04,152150.0
2021-06-03 10:10:00,27.05,27.05,26.95,26.98,70000.0,27.05,27.05,26.95,26.98,70000.0
2021-06-03 10:20:00,26.97,27.04,26.96,27.04,43750.0,26.97,27.04,26.96,27.04,43750.0
2021-06-03 10:30:00,27.04,27.07,26.98,26.98,76450.0,27.04,27.07,26.98,26.98,76450.0
2021-06-03 10:40:00,26.95,27.0,26.95,27.0,54600.0,26.95,27.0,26.95,27.0,54600.0
2021-06-03 10:50:00,27.0,27.09,27.0,27.09,130000.0,27.0,27.09,27.0,27.09,130000.0
2021-06-03 11:00:00,27.09,27.17,27.09,27.14,57850.0,27.09,27.17,27.09,27.14,57850.0
2021-06-03 11:10:00,27.13,27.13,27.02,27.05,132500.0,27.13,27.13,27.02,27.05,132500.0
2021-06-03 11:20:00,27.05,27.05,27.02,27.04,25000.0,27.05,27.05,27.02,27.04,25000.0
2021-06-03 11:30:00,27.04,27.1,27.03,27.07,217050.0,27.04,27.1,27.03,27.07,217050.0
2021-06-03 11:40:00,27.08,27.08,27.0,27.0,145300.0,27.08,27.08,27.0,27.0,145300.0
2021-06-03 11:50:00,27.01,27.01,26.93,26.98,189300.0,27.01,27.01,26.93,26.98,189300.0
2021-06-03 12:00:00,26.99,27.02,26.96,26.98,60200.0,26.99,27.02,26.96,26.98,60200.0
2021-06-03 12:10:00,27.0,27.03,26.97,26.99,158350.0,27.0,27.03,26.97,26.99,158350.0
2021-06-03 12:20:00,26.99,27.02,26.99,27.02,20000.0,26.99,27.02,26.99,27.02,20000.0
2021-06-03 12:30:00,27.01,27.1,27.0,27.1,145000.0,27.01,27.1,27.0,27.1,145000.0
2021-06-03 12:40:00,27.13,27.16,27.1,27.12,121350.0,27.13,27.16,27.1,27.12,121350.0
2021-06-03 12:50:00,27.11,27.13,27.09,27.12,90000.0,27.11,27.13,27.09,27.12,90000.0
2021-06-03 13:00:00,27.12,27.13,27.09,27.11,45000.0,27.12,27.13,27.09,27.11,45000.0
2021-06-03 13:10:00,27.12,27.12,27.07,27.07,95000.0,27.12,27.12,27.07,27.07,95000.0
2021-06-03 13:20:00,27.06,27.1,27.04,27.09,115000.0,27.06,27.1,27.04,27.09,115000.0
2021-06-03 13:30:00,27.1,27.11,27.08,27.08,39150.0,27.1,27.11,27.08,27.08,39150.0
2021-06-03 13:40:00,27.08,27.11,27.07,27.08,120000.0,27.08,27.11,27.07,27.08,120000.0
2021-06-03 13:50:00,27.07,27.1,27.05,27.05,235000.0,27.07,27.1,27.05,27.05,235000.0
2021-06-03 14:00:00,27.05,27.07,27.04,27.04,306200.0,27.05,27.07,27.04,27.04,306200.0
2021-06-03 14:10:00,27.0,27.0,26.96,26.96,108000.0,27.0,27.0,26.96,26.96,108000.0
2021-06-03 14:20:00,26.97,26.98,26.95,26.98,61050.0,26.97,26.98,26.95,26.98,61050.0
2021-06-03 14:30:00,26.99,27.04,26.98,27.04,135000.0,26.99,27.04,26.98,27.04,135000.0
2021-06-03 14:40:00,27.04,27.05,27.01,27.03,85500.0,27.04,27.05,27.01,27.03,85500.0
2021-06-03 14:50:00,27.01,27.02,26.96,26.96,130350.0,27.01,27.02,26.96,26.96,130350.0
2021-06-03 15:00:00,26.98,27.0,26.91,26.92,61950.0,26.98,27.0,26.91,26.92,61950.0
2021-06-03 15:10:00,26.9,26.91,26.82,26.82,108400.0,26.9,26.91,26.82,26.82,108400.0
2021-06-03 15:20:00,26.8,26.82,26.79,26.81,284100.0,26.8,26.82,26.79,26.81,284100.0
2021-06-03 15:30:00,26.81,26.81,26.71,26.72,165800.0,26.81,26.81,26.71,26.72,165800.0
2021-06-03 15:40:00,26.71,26.72,26.69,26.71,409300.0,26.71,26.72,26.69,26.71,409300.0
2021-06-03 15:50:00,26.73,26.77,26.61,26.68,985550.0,26.73,26.77,26.61,26.68,985550.0
2021-06-04 09:30:00,26.77,27.03,26.77,26.87,378800.0,26.77,27.03,26.77,26.87,378800.0
2021-06-04 09:40:00,26.86,26.87,26.82,26.83,148850.0,26.86,26.87,26.82,26.83,148850.0
2021-06-04 09:50:00,26.8,26.82,26.73,26.75,115000.0,26.8,26.82,26.73,26.75,115000.0
2021-06-04 10:00:00,26.75,26.76,26.68,26.7,153400.0,26.75,26.76,26.68,26.7,153400.0
2021-06-04 10:10:00,26.72,26.72,26.61,26.63,88600.0,26.72,26.72,26.61,26.63,88600.0
2021-06-04 10:20:00,26.62,26.67,26.62,26.63,126850.0,26.62,26.67,26.62,26.63,126850.0
2021-06-04 10:30:00,26.64,26.65,26.54,26.57,192500.0,26.64,26.65,26.54,26.57,192500.0
2021-06-04 10:40:00,26.58,26.64,26.58,26.64,56100.0,26.58,26.64,26.58,26.64,56100.0
2021-06-04 10:50:00,26.61,26.61,26.55,26.55,66050.0,26.61,26.61,26.55,26.55,66050.0
2021-06-04 11:00:00,26.54,26.58,26.54,26.56,126400.0,26.54,26.58,26.54,26.56,126400.0
2021-06-04 11:10:00,26.55,26.56,26.51,26.55,93400.0,26.55,26.56,26.51,26.55,93400.0
2021-06-04 11:20:00,26.57,26.58,26.52,26.54,120250.0,26.57,26.58,26.52,26.54,120250.0
2021-06-04 11:30:00,26.55,26.56,26.53,26.55,137550.0,26.55,26.56,26.53,26.55,137550.0
2021-06-04 11:40:00,26.57,26.57,26.56,26.57,136600.0,26.57,26.57,26.56,26.57,136600.0
2021-06-04 11:50:00,26.57,26.57,26.53,26.53,120000.0,26.57,26.57,26.53,26.53,120000.0
2021-06-04 12:00:00,26.55,26.55,26.48,26.48,138750.0,26.55,26.55,26.48,26.48,138750.0
2021-06-04 12:10:00,26.49,26.54,26.49,26.54,148300.0,26.49,26.54,26.49,26.54,148300.0
2021-06-04 12:20:00,26.53,26.53,26.49,26.49,63900.0,26.53,26.53,26.49,26.49,63900.0
2021-06-04 12:30:00,26.49,26.54,26.49,26.53,122850.0,26.49,26.54,26.49,26.53,122850.0
2021-06-04 12:40:00,26.52,26.54,26.52,26.52,50000.0,26.52,26.54,26.52,26.52,50000.0
2021-06-04 12:50:00,26.58,26.58,26.58,26.58,20000.0,26.58,26.58,26.58,26.58,20000.0
2021-06-04 13:00:00,26.61,26.62,26.6,26.61,50000.0,26.61,26.62,26.6,26.61,50000.0
2021-06-04 13:10:00,26.63,26.64,26.61,26.61,29800.0,26.63,26.64,26.61,26.61,29800.0
2021-06-04 13:20:00,26.63,26.63,26.63,26.63,20000.0,26.63,26.63,26.63,26.63,20000.0
2021-06-04 13:30:00,26.65,26.65,26.65,26.65,30400.0,26.65,26.65,26.65,26.65,30400.0
2021-06-04 13:40:00,26.66,26.7,26.66,26.67,39650.0,26.66,26.7,26.66,26.67,39650.0
2021-06-04 13:50:00,26.67,26.71,26.66,26.71,41350.0,26.67,26.71,26.66,26.71,41350.0
2021-06-04 14:00:00,26.73,26.74,26.68,26.68,105200.0,26.73,26.74,26.68,26.68,105200.0
2021-06-04 14:10:00,26.68,26.68,26.64,26.64,27850.0,26.68,26.68,26.64,26.64,27850.0
2021-06-04 14:20:00,26.64,26.66,26.54,26.57,244150.0,26.64,26.66,26.54,26.57,244150.0
2021-06-04 14:30:00,26.58,26.59,26.49,26.52,237950.0,26.58,26.59,26.49,26.52,237950.0
2021-06-04 14:40:00,26.54,26.57,26.54,26.55,71550.0,26.54,26.57,26.54,26.55,71550.0
2021-06-04 14:50:00,26.58,26.58,26.55,26.55,82500.0,26.58,26.58,26.55,26.55,82500.0
2021-06-04 15:00:00,26.56,26.57,26.52,26.53,138000.0,26.56,26.57,26.52,26.53,138000.0
2021-06-04 15:10:00,26.54,26.55,26.51,26.51,113750.0,26.54,26.55,26.51,26.51,113750.0
2021-06-04 15:20:00,26.52,26.56,26.52,26.56,193600.0,26.52,26.56,26.52,26.56,193600.0
2021-06-04 15:30:00,26.57,26.6,26.56,26.56,170050.0,26.57,26.6,26.56,26.56,170050.0
2021-06-04 15:40:00,26.56,26.58,26.55,26.56,313750.0,26.56,26.58,26.55,26.56,313750.0
2021-06-04 15:50:00,26.54,26.56,26.49,26.53,633100.0,26.54,26.56,26.49,26.53,633100.0
2021-06-07 09:30:00,26.48,26.6,26.48,26.54,147450.0,26.48,26.6,26.48,26.54,147450.0
2021-06-07 09:40:00,26.52,26.54,26.48,26.53,126100.0,26.52,26.54,26.48,26.53,126100.0
2021-06-07 09:50:00,26.56,26.56,26.5,26.54,40050.0,26.56,26.56,26.5,26.54,40050.0
2021-06-07 10:00:00,26.55,26.58,26.53,26.55,75600.0,26.55,26.58,26.53,26.55,75600.0
2021-06-07 10:10:00,26.54,26.6,26.54,26.56,30200.0,26.54,26.6,26.54,26.56,30200.0
2021-06-07 10:20:00,26.59,26.65,26.58,26.64,103750.0,26.59,26.65,26.58,26.64,103750.0
2021-06-07 10:30:00,26.66,26.71,26.65,26.71,173000.0,26.66,26.71,26.65,26.71,173000.0
2021-06-07 10:40:00,26.73,26.77,26.71,26.74,81750.0,26.73,26.77,26.71,26.74,81750.0
2021-06-07 10:50:00,26.76,26.77,26.74,26.75,40000.0,26.76,26.77,26.74,26.75,40000.0
2021-06-07 11:00:00,26.73,26.73,26.68,26.69,78600.0,26.73,26.73,26.68,26.69,78600.0
2021-06-07 11:10:00,26.73,26.73,26.68,26.68,52500.0,26.73,26.73,26.68,26.68,52500.0
2021-06-07 11:20:00,26.69,26.69,26.67,26.67,25000.0,26.69,26.69,26.67,26.67,25000.0
2021-06-07 11:30:00,26.68,26.69,26.67,26.67,77100.0,26.68,26.69,26.67,26.67,77100.0
2021-06-07 11:40:00,26.67,26.68,26.66,26.66,49450.0,26.67,26.68,26.66,26.66,49450.0
2021-06-07 11:50:00,26.67,26.68,26.65,26.68,47900.0,26.67,26.68,26.65,26.68,47900.0
2021-06-07 12:00:00,26.65,26.68,26.65,26.66,60200.0,26.65,26.68,26.65,26.66,60200.0
2021-06-07 12:10:00,26.67,26.68,26.66,26.66,35900.0,26.67,26.68,26.66,26.66,35900.0
2021-06-07 12:20:00,26.65,26.66,26.64,26.66,60200.0,26.65,26.66,26.64,26.66,60200.0
2021-06-07 12:30:00,26.64,26.67,26.63,26.67,50600.0,26.64,26.67,26.63,26.67,50600.0
2021-06-07 12:40:00,26.64,26.66,26.63,26.66,20000.0,26.64,26.66,26.63,26.66,20000.0
2021-06-07 12:50:00,26.66,26.66,26.62,26.62,20000.0,26.66,26.66,26.62,26.62,20000.0
2021-06-07 13:00:00,26.61,26.61,26.6,26.61,31250.0,26.61,26.61,26.6,26.61,31250.0
2021-06-07 13:10:00,26.58,26.62,26.58,26.61,157300.0,26.58,26.62,26.58,26.61,157300.0
2021-06-07 13:20:00,26.58,26.59,26.56,26.56,50050.0,26.58,26.59,26.56,26.56,50050.0
2021-06-07 13:30:00,26.55,26.6,26.55,26.6,15000.0,26.55,26.6,26.55,26.6,15000.0
2021-06-07 13:40:00,26.59,26.62,26.59,26.61,25000.0,26.59,26.62,26.59,26.61,25000.0
2021-06-07 13:50:00,26.61,26.63,26.56,26.56,66650.0,26.61,26.63,26.56,26.56,66650.0
2021-06-07 14:00:00,26.54,26.57,26.51,26.51,154050.0,26.54,26.57,26.51,26.51,154050.0
2021-06-07 14:10:00,26.49,26.51,26.49,26.51,45350.0,26.49,26.51,26.49,26.51,45350.0
2021-06-07 14:20:00,26.52,26.52,26.48,26.51,98600.0,26.52,26.52,26.48,26.51,98600.0
2021-06-07 14:30:00,26.49,26.51,26.49,26.49,30000.0,26.49,26.51,26.49,26.49,30000.0
2021-06-07 14:40:00,26.49,26.5,26.49,26.49,35200.0,26.49,26.5,26.49,26.49,35200.0
2021-06-07 14:50:00,26.48,26.48,26.46,26.46,140350.0,26.48,26.48,26.46,26.46,140350.0
2021-06-07 15:00:00,26.45,26.47,26.45,26.46,65000.0,26.45,26.47,26.45,26.46,65000.0
2021-06-07 15:10:00,26.47,26.49,26.46,26.49,41300.0,26.47,26.49,26.46,26.49,41300.0
2021-06-07 15:20:00,26.48,26.49,26.46,26.49,76250.0,26.48,26.49,26.46,26.49,76250.0
2021-06-07 15:30:00,26.48,26.48,26.42,26.44,325150.0,26.48,26.48,26.42,26.44,325150.0
2021-06-07 15:40:00,26.46,26.47,26.45,26.46,244100.0,26.46,26.47,26.45,26.46,244100.0
2021-06-07 15:50:00,26.47,26.48,26.44,26.47,590600.0,26.47,26.48,26.44,26.47,590600.0
2021-06-08 09:30:00,26.72,26.8,26.62,26.8,373500.0,26.72,26.8,26.62,26.8,373500.0
2021-06-08 09:40:00,26.79,26.79,26.66,26.69,230950.0,26.79,26.79,26.66,26.69,230950.0
2021-06-08 09:50:00,26.68,26.68,26.59,26.59,167650.0,26.68,26.68,26.59,26.59,167650.0
2021-06-08 10:00:00,26.59,26.66,26.58,26.65,55000.0,26.59,26.66,26.58,26.65,55000.0
2021-06-08 10:10:00,26.62,26.66,26.62,26.63,40000.0,26.62,26.66,26.62,26.63,40000.0
2021-06-08 10:20:00,26.66,26.68,26.63,26.66,166650.0,26.66,26.68,26.63,26.66,166650.0
2021-06-08 10:30:00,26.63,26.65,26.62,26.65,251300.0,26.63,26.65,26.62,26.65,251300.0
2021-06-08 10:40:00,26.65,26.68,26.63,26.67,244450.0,26.65,26.68,26.63,26.67,244450.0
2021-06-08 10:50:00,26.67,26.68,26.64,26.66,66950.0,26.67,26.68,26.64,26.66,66950.0
2021-06-08 11:00:00,26.67,26.7,26.65,26.7,70000.0,26.67,26.7,26.65,26.7,70000.0
2021-06-08 11:10:00,26.7,26.7,26.64,26.66,50250.0,26.7,26.7,26.64,26.66,50250.0
2021-06-08 11:20:00,26.62,26.66,26.59,26.66,103800.0,26.62,26.66,26.59,26.66,103800.0
2021-06-08 11:30:00,26.68,26.68,26.66,26.66,112400.0,26.68,26.68,26.66,26.66,112400.0
2021-06-08 11:40:00,26.6,26.64,26.58,26.64,54750.0,26.6,26.64,26.58,26.64,54750.0
2021-06-08 11:50:00,26.64,26.67,26.62,26.67,40000.0,26.64,26.67,26.62,26.67,40000.0
2021-06-08 12:00:00,26.66,26.66,26.66,26.66,5000.0,26.66,26.66,26.66,26.66,5000.0
2021-06-08 12:10:00,26.65,26.65,26.61,26.63,45000.0,26.65,26.65,26.61,26.63,45000.0
2021-06-08 12:20:00,26.67,26.8,26.65,26.8,866100.0,26.67,26.8,26.65,26.8,866100.0
2021-06-08 12:30:00,26.81,27.0,26.8,26.93,440450.0,26.81,27.0,26.8,26.93,440450.0
2021-06-08 12:40:00,26.9,26.9,26.84,26.87,157300.0,26.9,26.9,26.84,26.87,157300.0
2021-06-08 12:50:00,26.87,26.87,26.83,26.84,205200.0,26.87,26.87,26.83,26.84,205200.0
2021-06-08 13:00:00,26.82,26.87,26.82,26.86,155000.0,26.82,26.87,26.82,26.86,155000.0
2021-06-08 13:10:00,26.85,26.86,26.82,26.83,87500.0,26.85,26.86,26.82,26.83,87500.0
2021-06-08 13:20:00,26.82,26.84,26.82,26.83,35000.0,26.82,26.84,26.82,26.83,35000.0
2021-06-08 13:30:00,26.84,26.86,26.84,26.84,93400.0,26.84,26.86,26.84,26.84,93400.0
2021-06-08 13:40:00,26.85,26.85,26.74,26.74,105400.0,26.85,26.85,26.74,26.74,105400.0
2021-06-08 13:50:00,26.74,26.78,26.72,26.73,167400.0,26.74,26.78,26.72,26.73,167400.0
2021-06-08 14:00:00,26.73,26.74,26.71,26.72,190050.0,26.73,26.74,26.71,26.72,190050.0
2021-06-08 14:10:00,26.72,26.73,26.71,26.72,51600.0,26.72,26.73,26.71,26.72,51600.0
2021-06-08 14:20:00,26.74,26.75,26.71,26.72,154500.0,26.74,26.75,26.71,26.72,154500.0
2021-06-08 14:30:00,26.72,26.82,26.72,26.81,249800.0,26.72,26.82,26.72,26.81,249800.0
2021-06-08 14:40:00,26.8,27.06,26.73,26.8,973000.0,26.8,27.06,26.73,26.8,973000.0
2021-06-08 14:50:00,26.8,26.82,26.76,26.82,165800.0,26.8,26.82,26.76,26.82,165800.0
2021-06-08 15:00:00,26.8,26.85,26.8,26.81,87200.0,26.8,26.85,26.8,26.81,87200.0
2021-06-08 15:10:00,26.83,26.89,26.82,26.82,174050.0,26.83,26.89,26.82,26.82,174050.0
2021-06-08 15:20:00,26.81,26.82,26.79,26.81,220800.0,26.81,26.82,26.79,26.81,220800.0
2021-06-08 15:30:00,26.8,26.9,26.8,26.85,300500.0,26.8,26.9,26.8,26.85,300500.0
2021-06-08 15:40:00,26.85,26.88,26.79,26.79,308150.0,26.85,26.88,26.79,26.79,308150.0
2021-06-08 15:50:00,26.8,26.82,26.73,26.74,664900.0,26.8,26.82,26.73,26.74,664900.0
2021-06-09 09:30:00,26.88,26.88,26.81,26.85,214350.0,26.88,26.88,26.81,26.85,214350.0
2021-06-09 09:40:00,26.82,26.85,26.76,26.82,88050.0,26.82,26.85,26.76,26.82,88050.0
2021-06-09 09:50:00,26.79,26.89,26.75,26.89,65000.0,26.79,26.89,26.75,26.89,65000.0
2021-06-09 10:00:00,26.89,26.89,26.83,26.83,60200.0,26.89,26.89,26.83,26.83,60200.0
2021-06-09 10:10:00,26.84,26.84,26.77,26.77,60000.0,26.84,26.84,26.77,26.77,60000.0
2021-06-09 10:20:00,26.77,26.83,26.77,26.8,64300.0,26.77,26.83,26.77,26.8,64300.0
2021-06-09 10:30:00,26.8,26.81,26.77,26.77,135000.0,26.8,26.81,26.77,26.77,135000.0
2021-06-09 10:40:00,26.77,26.8,26.72,26.72,119150.0,26.77,26.8,26.72,26.72,119150.0
2021-06-09 10:50:00,26.74,26.77,26.73,26.77,36150.0,26.74,26.77,26.73,26.77,36150.0
2021-06-09 11:00:00,26.76,26.78,26.76,26.78,44350.0,26.76,26.78,26.76,26.78,44350.0
2021-06-09 11:10:00,26.76,26.76,26.75,26.75,15000.0,26.76,26.76,26.75,26.75,15000.0
2021-06-09 11:20:00,26.74,26.75,26.72,26.72,45000.0,26.74,26.75,26.72,26.72,45000.0
2021-06-09 11:30:00,26.72,26.73,26.7,26.72,149650.0,26.72,26.73,26.7,26.72,149650.0
2021-06-09 11:40:00,26.72,26.85,26.72,26.74,105250.0,26.72,26.85,26.72,26.74,105250.0
2021-06-09 11:50:00,26.74,26.74,26.67,26.67,45000.0,26.74,26.74,26.67,26.67,45000.0
2021-06-09 12:00:00,26.66,26.69,26.66,26.69,20000.0,26.66,26.69,26.66,26.69,20000.0
2021-06-09 12:10:00,26.71,26.71,26.7,26.7,21350.0,26.71,26.71,26.7,26.7,21350.0
2021-06-09 12:20:00,26.7,26.7,26.68,26.68,21050.0,26.7,26.7,26.68,26.68,21050.0
2021-06-09 12:30:00,26.68,26.69,26.65,26.65,51500.0,26.68,26.69,26.65,26.65,51500.0
2021-06-09 12:40:00,26.66,26.72,26.66,26.72,35000.0,26.66,26.72,26.66,26.72,35000.0
2021-06-09 12:50:00,26.73,26.82,26.73,26.81,127350.0,26.73,26.82,26.73,26.81,127350.0
2021-06-09 13:00:00,26.82,26.83,26.77,26.77,118200.0,26.82,26.83,26.77,26.77,118200.0
2021-06-09 13:10:00,26.79,26.8,26.75,26.75,37450.0,26.79,26.8,26.75,26.75,37450.0
2021-06-09 13:20:00,26.77,26.78,26.77,26.77,45250.0,26.77,26.78,26.77,26.77,45250.0
2021-06-09 13:30:00,26.76,26.76,26.67,26.67,62750.0,26.76,26.76,26.67,26.67,62750.0
2021-06-09 13:40:00,26.66,26.68,26.64,26.67,51250.0,26.66,26.68,26.64,26.67,51250.0
2021-06-09 13:50:00,26.64,26.65,26.64,26.64,25000.0,26.64,26.65,26.64,26.64,25000.0
2021-06-09 14:00:00,26.64,26.67,26.64,26.64,65000.0,26.64,26.67,26.64,26.64,65000.0
2021-06-09 14:10:00,26.63,26.67,26.63,26.67,50000.0,26.63,26.67,26.63,26.67,50000.0
2021-06-09 14:20:00,26.68,26.68,26.67,26.68,62800.0,26.68,26.68,26.67,26.68,62800.0
2021-06-09 14:30:00,26.69,26.7,26.68,26.7,184000.0,26.69,26.7,26.68,26.7,184000.0
2021-06-09 14:40:00,26.68,26.69,26.67,26.67,95000.0,26.68,26.69,26.67,26.67,95000.0
2021-06-09 14:50:00,26.65,26.68,26.65,26.68,37500.0,26.65,26.68,26.65,26.68,37500.0
2021-06-09 15:00:00,26.68,26.69,26.67,26.67,50000.0,26.68,26.69,26.67,26.67,50000.0
2021-06-09 15:10:00,26.68,26.68,26.66,26.67,57500.0,26.68,26.68,26.66,26.67,57500.0
2021-06-09 15:20:00,26.66,26.67,26.57,26.58,262450.0,26.66,26.67,26.57,26.58,262450.0
2021-06-09 15:30:00,26.57,26.6,26.57,26.58,119200.0,26.57,26.6,26.57,26.58,119200.0
2021-06-09 15:40:00,26.57,26.6,26.53,26.6,148000.0,26.57,26.6,26.53,26.6,148000.0
2021-06-09 15:50:00,26.58,26.6,26.56,26.59,463800.0,26.58,26.6,26.56,26.59,463800.0
2021-06-10 09:30:00,26.72,26.72,26.57,26.71,298600.0,26.72,26.72,26.57,26.71,298600.0
2021-06-10 09:40:00,26.7,26.74,26.64,26.69,201300.0,26.7,26.74,26.64,26.69,201300.0
2021-06-10 09:50:00,26.69,26.69,26.62,26.66,70350.0,26.69,26.69,26.62,26.66,70350.0
2021-06-10 10:00:00,26.65,26.72,26.65,26.67,61500.0,26.65,26.72,26.65,26.67,61500.0
2021-06-10 10:10:00,26.65,26.65,26.58,26.59,60900.0,26.65,26.65,26.58,26.59,60900.0
2021-06-10 10:20:00,26.58,26.62,26.58,26.58,71450.0,26.58,26.62,26.58,26.58,71450.0
2021-06-10 10:30:00,26.58,26.58,26.51,26.51,32200.0,26.58,26.58,26.51,26.51,32200.0
2021-06-10 10:40:00,26.52,26.52,26.46,26.46,49500.0,26.52,26.52,26.46,26.46,49500.0
2021-06-10 10:50:00,26.46,26.54,26.45,26.54,65250.0,26.46,26.54,26.45,26.54,65250.0
2021-06-10 11:00:00,26.55,26.59,26.53,26.59,156250.0,26.55,26.59,26.53,26.59,156250.0
2021-06-10 11:10:00,26.59,26.6,26.58,26.6,15350.0,26.59,26.6,26.58,26.6,15350.0
2021-06-10 11:20:00,26.59,26.59,26.49,26.56,70050.0,26.59,26.59,26.49,26.56,70050.0
2021-06-10 11:30:00,26.58,26.58,26.55,26.57,25000.0,26.58,26.58,26.55,26.57,25000.0
2021-06-10 11:40:00,26.61,26.61,26.61,26.61,5000.0,26.61,26.61,26.61,26.61,5000.0
2021-06-10 11:50:00,26.65,26.65,26.53,26.55,235700.0,26.65,26.65,26.53,26.55,235700.0
2021-06-10 12:00:00,26.6,26.61,26.57,26.6,113800.0,26.6,26.61,26.57,26.6,113800.0
2021-06-10 12:10:00,26.58,26.58,26.58,26.58,20000.0,26.58,26.58,26.58,26.58,20000.0
2021-06-10 12:20:00,26.58,26.6,26.55,26.55,77500.0,26.58,26.6,26.55,26.55,77500.0
2021-06-10 12:30:00,26.57,26.61,26.56,26.61,42500.0,26.57,26.61,26.56,26.61,42500.0
2021-06-10 12:40:00,26.61,26.63,26.59,26.63,39350.0,26.61,26.63,26.59,26.63,39350.0
2021-06-10 12:50:00,26.65,26.65,26.58,26.6,18450.0,26.65,26.65,26.58,26.6,18450.0
2021-06-10 13:00:00,26.55,26.63,26.55,26.6,55000.0,26.55,26.63,26.55,26.6,55000.0
2021-06-10 13:10:00,26.62,26.66,26.62,26.66,65650.0,26.62,26.66,26.62,26.66,65650.0
2021-06-10 13:20:00,26.65,26.67,26.63,26.63,71850.0,26.65,26.67,26.63,26.63,71850.0
2021-06-10 13:30:00,26.65,26.65,26.62,26.63,36300.0,26.65,26.65,26.62,26.63,36300.0
2021-06-10 13:40:00,26.67,26.67,26.65,26.66,55050.0,26.67,26.67,26.65,26.66,55050.0
2021-06-10 13:50:00,26.67,26.73,26.67,26.71,58800.0,26.67,26.73,26.67,26.71,58800.0
2021-06-10 14:00:00,26.68,26.69,26.68,26.69,10000.0,26.68,26.69,26.68,26.69,10000.0
2021-06-10 14:10:00,26.66,26.7,26.65,26.7,123500.0,26.66,26.7,26.65,26.7,123500.0
2021-06-10 14:20:00,26.67,26.73,26.65,26.73,36450.0,26.67,26.73,26.65,26.73,36450.0
2021-06-10 14:30:00,26.7,26.78,26.7,26.78,79900.0,26.7,26.78,26.7,26.78,79900.0
2021-06-10 14:40:00,26.78,26.83,26.78,26.81,57100.0,26.78,26.83,26.78,26.81,57100.0
2021-06-10 14:50:00,26.81,26.85,26.81,26.82,45000.0,26.81,26.85,26.81,26.82,45000.0
2021-06-10 15:00:00,26.8,26.84,26.78,26.83,105000.0,26.8,26.84,26.78,26.83,105000.0
2021-06-10 15:10:00,26.86,26.86,26.83,26.86,77000.0,26.86,26.86,26.83,26.86,77000.0
2021-06-10 15:20:00,26.84,26.87,26.83,26.86,100600.0,26.84,26.87,26.83,26.86,100600.0
2021-06-10 15:30:00,26.86,26.86,26.82,26.86,246300.0,26.86,26.86,26.82,26.86,246300.0
2021-06-10 15:40:00,26.85,26.85,26.83,26.85,227700.0,26.85,26.85,26.83,26.85,227700.0
2021-06-10 15:50:00,26.86,26.89,26.83,26.88,471100.0,26.86,26.89,26.83,26.88,471100.0
2021-06-11 09:30:00,26.9,27.0,26.89,26.95,276150.0,26.9,27.0,26.89,26.95,276150.0
2021-06-11 09:40:00,26.95,27.0,26.95,26.96,270650.0,26.95,27.0,26.95,26.96,270650.0
2021-06-11 09:50:00,26.94,27.0,26.94,26.97,181450.0,26.94,27.0,26.94,26.97,181450.0
2021-06-11 10:00:00,27.0,27.04,26.92,27.04,467650.0,27.0,27.04,26.92,27.04,467650.0
2021-06-11 10:10:00,27.04,27.05,27.0,27.03,77500.0,27.04,27.05,27.0,27.03,77500.0
2021-06-11 10:20:00,27.05,27.05,27.02,27.03,38750.0,27.05,27.05,27.02,27.03,38750.0
2021-06-11 10:30:00,27.06,27.06,27.0,27.02,47200.0,27.06,27.06,27.0,27.02,47200.0
2021-06-11 10:40:00,27.0,27.0,26.96,27.0,107500.0,27.0,27.0,26.96,27.0,107500.0
2021-06-11 10:50:00,26.99,26.99,26.97,26.99,65000.0,26.99,26.99,26.97,26.99,65000.0
2021-06-11 11:00:00,26.98,27.03,26.97,27.02,125050.0,26.98,27.03,26.97,27.02,125050.0
2021-06-11 11:10:00,27.09,27.16,27.09,27.12,55400.0,27.09,27.16,27.09,27.12,55400.0
2021-06-11 11:20:00,27.15,27.15,27.11,27.11,60000.0,27.15,27.15,27.11,27.11,60000.0
2021-06-11 11:30:00,27.08,27.17,27.05,27.11,292250.0,27.08,27.17,27.05,27.11,292250.0
2021-06-11 11:40:00,27.11,27.11,27.1,27.1,20000.0,27.11,27.11,27.1,27.1,20000.0
2021-06-11 11:50:00,27.12,27.12,27.1,27.11,45500.0,27.12,27.12,27.1,27.11,45500.0
2021-06-11 12:00:00,27.13,27.14,27.13,27.13,36850.0,27.13,27.14,27.13,27.13,36850.0
2021-06-11 12:10:00,27.13,27.16,27.13,27.15,116300.0,27.13,27.16,27.13,27.15,116300.0
2021-06-11 12:20:00,27.16,27.16,27.12,27.13,130600.0,27.16,27.16,27.12,27.13,130600.0
2021-06-11 12:30:00,27.14,27.15,27.13,27.13,46900.0,27.14,27.15,27.13,27.13,46900.0
2021-06-11 12:40:00,27.14,27.24,27.14,27.21,239100.0,27.14,27.24,27.14,27.21,239100.0
2021-06-11 12:50:00,27.24,27.24,27.2,27.22,161000.0,27.24,27.24,27.2,27.22,161000.0
2021-06-11 13:00:00,27.23,27.23,27.2,27.23,94150.0,27.23,27.23,27.2,27.23,94150.0
2021-06-11 13:10:00,27.21,27.29,27.21,27.29,257950.0,27.21,27.29,27.21,27.29,257950.0
2021-06-11 13:20:00,27.28,27.29,27.24,27.25,100600.0,27.28,27.29,27.24,27.25,100600.0
2021-06-11 13:30:00,27.26,27.3,27.21,27.26,234250.0,27.26,27.3,27.21,27.26,234250.0
2021-06-11 13:40:00,27.24,27.28,27.24,27.27,93750.0,27.24,27.28,27.24,27.27,93750.0
2021-06-11 13:50:00,27.27,27.27,27.2,27.2,35000.0,27.27,27.27,27.2,27.2,35000.0
2021-06-11 14:00:00,27.2,27.27,27.2,27.27,125000.0,27.2,27.27,27.2,27.27,125000.0
2021-06-11 14:10:00,27.28,27.32,27.25,27.28,94250.0,27.28,27.32,27.25,27.28,94250.0
2021-06-11 14:20:00,27.27,27.33,27.27,27.32,241050.0,27.27,27.33,27.27,27.32,241050.0
2021-06-11 14:30:00,27.31,27.34,27.3,27.33,230150.0,27.31,27.34,27.3,27.33,230150.0
2021-06-11 14:40:00,27.31,27.33,27.28,27.31,50500.0,27.31,27.33,27.28,27.31,50500.0
2021-06-11 14:50:00,27.3,27.3,27.2,27.27,258500.0,27.3,27.3,27.2,27.27,258500.0
2021-06-11 15:00:00,27.28,27.32,27.24,27.3,165300.0,27.28,27.32,27.24,27.3,165300.0
2021-06-11 15:10:00,27.28,27.31,27.28,27.3,178200.0,27.28,27.31,27.28,27.3,178200.0
2021-06-11 15:20:00,27.3,27.3,27.23,27.23,76200.0,27.3,27.3,27.23,27.23,76200.0
2021-06-11 15:30:00,27.24,27.29,27.24,27.28,218750.0,27.24,27.29,27.24,27.28,218750.0
2021-06-11 15:40:00,27.27,27.32,27.27,27.3,232350.0,27.27,27.32,27.27,27.3,232350.0
2021-06-11 15:50:00,27.32,27.36,27.3,27.35,798450.0,27.32,27.36,27.3,27.35,798450.0
2021-06-14 09:30:00,27.92,28.06,27.68,28.0,2333300.0,27.92,28.06,27.68,28.0,2333300.0
2021-06-14 09:40:00,28.02,28.1,27.95,28.01,353350.0,28.02,28.1,27.95,28.01,353350.0
2021-06-14 09:50:00,28.01,28.15,27.94,28.08,448500.0,28.01,28.15,27.94,28.08,448500.0
2021-06-14 10:00:00,28.08,28.08,27.98,28.05,510550.0,28.08,28.08,27.98,28.05,510550.0
2021-06-14 10:10:00,28.04,28.08,28.04,28.06,80000.0,28.04,28.08,28.04,28.06,80000.0
2021-06-14 10:20:00,28.04,28.07,28.01,28.03,234050.0,28.04,28.07,28.01,28.03,234050.0
2021-06-14 10:30:00,28.02,28.03,27.97,28.0,231300.0,28.02,28.03,27.97,28.0,231300.0
2021-06-14 10:40:00,27.99,28.03,27.99,28.02,248550.0,27.99,28.03,27.99,28.02,248550.0
2021-06-14 10:50:00,28.02,28.08,27.98,27.99,216050.0,28.02,28.08,27.98,27.99,216050.0
2021-06-14 11:00:00,28.02,28.02,27.97,27.98,308650.0,28.02,28.02,27.97,27.98,308650.0
2021-06-14 11:10:00,27.98,27.98,27.88,27.89,279750.0,27.98,27.98,27.88,27.89,279750.0
2021-06-14 11:20:00,27.9,27.92,27.88,27.9,261050.0,27.9,27.92,27.88,27.9,261050.0
2021-06-14 11:30:00,27.9,27.91,27.87,27.88,128350.0,27.9,27.91,27.87,27.88,128350.0
2021-06-14 11:40:00,27.88,27.88,27.86,27.88,97350.0,27.88,27.88,27.86,27.88,97350.0
2021-06-14 11:50:00,27.88,27.91,27.86,27.91,196350.0,27.88,27.91,27.86,27.91,196350.0
2021-06-14 12:00:00,27.89,27.93,27.89,27.92,75000.0,27.89,27.93,27.89,27.92,75000.0
2021-06-14 12:10:00,27.92,27.92,27.89,27.9,121400.0,27.92,27.92,27.89,27.9,121400.0
2021-06-14 12:20:00,27.91,27.94,27.86,27.93,176000.0,27.91,27.94,27.86,27.93,176000.0
2021-06-14 12:30:00,27.93,27.97,27.92,27.97,422450.0,27.93,27.97,27.92,27.97,422450.0
2021-06-14 12:40:00,27.97,27.98,27.95,27.95,146150.0,27.97,27.98,27.95,27.95,146150.0
2021-06-14 12:50:00,27.95,27.95,27.87,27.91,101000.0,27.95,27.95,27.87,27.91,101000.0
2021-06-14 13:00:00,27.9,27.92,27.9,27.92,103900.0,27.9,27.92,27.9,27.92,103900.0
2021-06-14 13:10:00,27.92,27.93,27.89,27.9,164950.0,27.92,27.93,27.89,27.9,164950.0
2021-06-14 13:20:00,27.9,27.95,27.87,27.91,166050.0,27.9,27.95,27.87,27.91,166050.0
2021-06-14 13:30:00,27.89,27.92,27.88,27.88,81250.0,27.89,27.92,27.88,27.88,81250.0
2021-06-14 13:40:00,27.89,27.91,27.89,27.89,40000.0,27.89,27.91,27.89,27.89,40000.0
2021-06-14 13:50:00,27.86,27.86,27.81,27.82,97500.0,27.86,27.86,27.81,27.82,97500.0
2021-06-14 14:00:00,27.82,27.86,27.81,27.86,151500.0,27.82,27.86,27.81,27.86,151500.0
2021-06-14 14:10:00,27.86,27.86,27.8,27.8,60600.0,27.86,27.86,27.8,27.8,60600.0
2021-06-14 14:20:00,27.83,27.83,27.75,27.76,87250.0,27.83,27.83,27.75,27.76,87250.0
2021-06-14 14:30:00,27.76,27.78,27.75,27.75,84800.0,27.76,27.78,27.75,27.75,84800.0
2021-06-14 14:40:00,27.75,27.75,27.62,27.63,188900.0,27.75,27.75,27.62,27.63,188900.0
2021-06-14 14:50:00,27.63,27.72,27.63,27.71,140000.0,27.63,27.72,27.63,27.71,140000.0
2021-06-14 15:00:00,27.71,27.75,27.71,27.74,160000.0,27.71,27.75,27.71,27.74,160000.0
2021-06-14 15:10:00,27.74,27.74,27.71,27.72,70000.0,27.74,27.74,27.71,27.72,70000.0
2021-06-14 15:20:00,27.73,27.75,27.73,27.74,61800.0,27.73,27.75,27.73,27.74,61800.0
2021-06-14 15:30:00,27.74,27.76,27.73,27.74,95000.0,27.74,27.76,27.73,27.74,95000.0
2021-06-14 15:40:00,27.74,27.84,27.74,27.83,424050.0,27.74,27.84,27.74,27.83,424050.0
2021-06-14 15:50:00,27.85,27.85,27.79,27.83,600650.0,27.85,27.85,27.79,27.83,600650.0
2021-06-15 09:30:00,27.84,27.84,27.54,27.63,596650.0,27.84,27.84,27.54,27.63,596650.0
2021-06-15 09:40:00,27.63,27.63,27.56,27.6,225250.0,27.63,27.63,27.56,27.6,225250.0
2021-06-15 09:50:00,27.6,27.66,27.51,27.51,169700.0,27.6,27.66,27.51,27.51,169700.0
2021-06-15 10:00:00,27.52,27.52,27.47,27.47,65250.0,27.52,27.52,27.47,27.47,65250.0
2021-06-15 10:10:00,27.47,27.49,27.38,27.44,309950.0,27.47,27.49,27.38,27.44,309950.0
2021-06-15 10:20:00,27.44,27.46,27.42,27.44,97200.0,27.44,27.46,27.42,27.44,97200.0
2021-06-15 10:30:00,27.46,27.47,27.4,27.43,138450.0,27.46,27.47,27.4,27.43,138450.0
2021-06-15 10:40:00,27.42,27.43,27.37,27.4,133550.0,27.42,27.43,27.37,27.4,133550.0
2021-06-15 10:50:00,27.41,27.41,27.38,27.39,73350.0,27.41,27.41,27.38,27.39,73350.0
2021-06-15 11:00:00,27.4,27.41,27.39,27.39,76550.0,27.4,27.41,27.39,27.39,76550.0
2021-06-15 11:10:00,27.4,27.44,27.4,27.43,40000.0,27.4,27.44,27.4,27.43,40000.0
2021-06-15 11:20:00,27.38,27.38,27.26,27.31,150100.0,27.38,27.38,27.26,27.31,150100.0
2021-06-15 11:30:00,27.3,27.31,27.18,27.18,159750.0,27.3,27.31,27.18,27.18,159750.0
2021-06-15 11:40:00,27.16,27.29,27.16,27.28,92500.0,27.16,27.29,27.16,27.28,92500.0
2021-06-15 11:50:00,27.29,27.3,27.25,27.3,78400.0,27.29,27.3,27.25,27.3,78400.0
2021-06-15 12:00:00,27.28,27.28,27.24,27.24,120650.0,27.28,27.28,27.24,27.24,120650.0
2021-06-15 12:10:00,27.26,27.26,27.22,27.22,47350.0,27.26,27.26,27.22,27.22,47350.0
2021-06-15 12:20:00,27.22,27.3,27.21,27.3,187900.0,27.22,27.3,27.21,27.3,187900.0
2021-06-15 12:30:00,27.29,27.29,27.24,27.24,79700.0,27.29,27.29,27.24,27.24,79700.0
2021-06-15 12:40:00,27.21,27.21,27.18,27.2,113350.0,27.21,27.21,27.18,27.2,113350.0
2021-06-15 12:50:00,27.21,27.26,27.2,27.24,35000.0,27.21,27.26,27.2,27.24,35000.0
2021-06-15 13:00:00,27.25,27.25,27.14,27.14,455700.0,27.25,27.25,27.14,27.14,455700.0
2021-06-15 13:10:00,27.14,27.24,27.14,27.21,94500.0,27.14,27.24,27.14,27.21,94500.0
2021-06-15 13:20:00,27.24,27.24,27.19,27.19,169350.0,27.24,27.24,27.19,27.19,169350.0
2021-06-15 13:30:00,27.17,27.2,27.16,27.19,185000.0,27.17,27.2,27.16,27.19,185000.0
2021-06-15 13:40:00,27.21,27.21,27.19,27.2,47300.0,27.21,27.21,27.19,27.2,47300.0
2021-06-15 13:50:00,27.19,27.2,27.16,27.2,57200.0,27.19,27.2,27.16,27.2,57200.0
2021-06-15 14:00:00,27.21,27.23,27.2,27.21,109650.0,27.21,27.23,27.2,27.21,109650.0
2021-06-15 14:10:00,27.22,27.25,27.21,27.24,146500.0,27.22,27.25,27.21,27.24,146500.0
2021-06-15 14:20:00,27.25,27.26,27.24,27.26,52600.0,27.25,27.26,27.24,27.26,52600.0
2021-06-15 14:30:00,27.27,27.31,27.25,27.3,246700.0,27.27,27.31,27.25,27.3,246700.0
2021-06-15 14:40:00,27.33,27.35,27.32,27.32,85600.0,27.33,27.35,27.32,27.32,85600.0
2021-06-15 14:50:00,27.32,27.4,27.31,27.38,219400.0,27.32,27.4,27.31,27.38,219400.0
2021-06-15 15:00:00,27.38,27.4,27.34,27.35,230000.0,27.38,27.4,27.34,27.35,230000.0
2021-06-15 15:10:00,27.35,27.36,27.34,27.35,70000.0,27.35,27.36,27.34,27.35,70000.0
2021-06-15 15:20:00,27.35,27.4,27.35,27.39,218350.0,27.35,27.4,27.35,27.39,218350.0
2021-06-15 15:30:00,27.39,27.42,27.39,27.4,130000.0,27.39,27.42,27.39,27.4,130000.0
2021-06-15 15:40:00,27.4,27.4,27.36,27.37,185250.0,27.4,27.4,27.36,27.37,185250.0
2021-06-15 15:50:00,27.39,27.44,27.39,27.41,1018700.0,27.39,27.44,27.39,27.41,1018700.0
2021-06-16 09:30:00,27.54,27.58,27.52,27.56,250950.0,27.54,27.58,27.52,27.56,250950.0
2021-06-16 09:40:00,27.61,27.62,27.51,27.51,105050.0,27.61,27.62,27.51,27.51,105050.0
2021-06-16 09:50:00,27.52,27.54,27.52,27.54,15000.0,27.52,27.54,27.52,27.54,15000.0
2021-06-16 10:00:00,27.54,27.54,27.51,27.51,64500.0,27.54,27.54,27.51,27.51,64500.0
2021-06-16 10:10:00,27.54,27.57,27.54,27.57,79150.0,27.54,27.57,27.54,27.57,79150.0
2021-06-16 10:20:00,27.55,27.55,27.5,27.5,78900.0,27.55,27.55,27.5,27.5,78900.0
2021-06-16 10:30:00,27.48,27.48,27.46,27.47,60350.0,27.48,27.48,27.46,27.47,60350.0
2021-06-16 10:40:00,27.45,27.46,27.4,27.4,85200.0,27.45,27.46,27.4,27.4,85200.0
2021-06-16 10:50:00,27.42,27.45,27.42,27.45,60000.0,27.42,27.45,27.42,27.45,60000.0
2021-06-16 11:00:00,27.43,27.45,27.42,27.45,140000.0,27.43,27.45,27.42,27.45,140000.0
2021-06-16 11:10:00,27.47,27.51,27.47,27.49,68950.0,27.47,27.51,27.47,27.49,68950.0
2021-06-16 11:20:00,27.48,27.48,27.47,27.47,61650.0,27.48,27.48,27.47,27.47,61650.0
2021-06-16 11:30:00,27.45,27.45,27.43,27.43,70000.0,27.45,27.45,27.43,27.43,70000.0
2021-06-16 11:40:00,27.44,27.54,27.44,27.53,45100.0,27.44,27.54,27.44,27.53,45100.0
2021-06-16 11:50:00,27.54,27.54,27.52,27.52,40850.0,27.54,27.54,27.52,27.52,40850.0
2021-06-16 12:00:00,27.52,27.52,27.48,27.48,20000.0,27.52,27.52,27.48,27.48,20000.0
2021-06-16 12:10:00,27.5,27.5,27.49,27.49,10000.0,27.5,27.5,27.49,27.49,10000.0
2021-06-16 12:20:00,27.46,27.46,27.38,27.38,106300.0,27.46,27.46,27.38,27.38,106300.0
2021-06-16 12:30:00,27.4,27.43,27.4,27.42,71150.0,27.4,27.43,27.4,27.42,71150.0
2021-06-16 12:40:00,27.43,27.45,27.42,27.42,45000.0,27.43,27.45,27.42,27.42,45000.0
2021-06-16 12:50:00,27.41,27.45,27.41,27.41,118350.0,27.41,27.45,27.41,27.41,118350.0
2021-06-16 13:00:00,27.41,27.42,27.41,27.42,10000.0,27.41,27.42,27.41,27.42,10000.0
2021-06-16 13:10:00,27.42,27.44,27.42,27.43,61350.0,27.42,27.44,27.42,27.43,61350.0
2021-06-16 13:20:00,27.41,27.45,27.41,27.42,33000.0,27.41,27.45,27.41,27.42,33000.0
2021-06-16 13:30:00,27.4,27.41,27.39,27.4,73200.0,27.4,27.41,27.39,27.4,73200.0
2021-06-16 13:40:00,27.4,27.42,27.4,27.4,30000.0,27.4,27.42,27.4,27.4,30000.0
2021-06-16 13:50:00,27.4,27.4,27.38,27.38,35000.0,27.4,27.4,27.38,27.38,35000.0
2021-06-16 14:00:00,27.38,27.38,27.21,27.28,60450.0,27.38,27.38,27.21,27.28,60450.0
2021-06-16 14:10:00,27.23,27.25,27.1,27.1,75400.0,27.23,27.25,27.1,27.1,75400.0
2021-06-16 14:20:00,27.13,27.23,27.13,27.23,95000.0,27.13,27.23,27.13,27.23,95000.0
2021-06-16 14:30:00,27.21,27.29,27.2,27.28,219500.0,27.21,27.29,27.2,27.28,219500.0
2021-06-16 14:40:00,27.27,27.27,27.19,27.21,371100.0,27.27,27.27,27.19,27.21,371100.0
2021-06-16 14:50:00,27.23,27.34,27.21,27.34,40000.0,27.23,27.34,27.21,27.34,40000.0
2021-06-16 15:00:00,27.34,27.46,27.34,27.46,129000.0,27.34,27.46,27.34,27.46,129000.0
2021-06-16 15:10:00,27.47,27.48,27.43,27.47,172500.0,27.47,27.48,27.43,27.47,172500.0
2021-06-16 15:20:00,27.47,27.6,27.47,27.59,488550.0,27.47,27.6,27.47,27.59,488550.0
2021-06-16 15:30:00,27.59,27.61,27.56,27.6,136850.0,27.59,27.61,27.56,27.6,136850.0
2021-06-16 15:40:00,27.62,27.66,27.6,27.6,330350.0,27.62,27.66,27.6,27.6,330350.0
2021-06-16 15:50:00,27.56,27.69,27.56,27.67,1287850.0,27.56,27.69,27.56,27.67,1287850.0
2021-06-17 09:30:00,27.6,27.83,27.59,27.83,388550.0,27.6,27.83,27.59,27.83,388550.0
2021-06-17 09:40:00,27.87,27.91,27.86,27.9,298450.0,27.87,27.91,27.86,27.9,298450.0
2021-06-17 09:50:00,27.87,27.92,27.81,27.91,167850.0,27.87,27.92,27.81,27.91,167850.0
2021-06-17 10:00:00,27.91,28.08,27.91,28.02,361500.0,27.91,28.08,27.91,28.02,361500.0
2021-06-17 10:10:00,28.0,28.04,27.95,28.04,133050.0,28.0,28.04,27.95,28.04,133050.0
2021-06-17 10:20:00,28.04,28.12,28.04,28.08,154500.0,28.04,28.12,28.04,28.08,154500.0
2021-06-17 10:30:00,28.06,28.13,28.06,28.13,203750.0,28.06,28.13,28.06,28.13,203750.0
2021-06-17 10:40:00,28.1,28.15,28.1,28.13,75000.0,28.1,28.15,28.1,28.13,75000.0
2021-06-17 10:50:00,28.15,28.19,28.05,28.07,233500.0,28.15,28.19,28.05,28.07,233500.0
2021-06-17 11:00:00,28.1,28.15,28.01,28.02,211750.0,28.1,28.15,28.01,28.02,211750.0
2021-06-17 11:10:00,28.02,28.06,27.96,28.04,239650.0,28.02,28.06,27.96,28.04,239650.0
2021-06-17 11:20:00,28.06,28.09,28.03,28.09,49800.0,28.06,28.09,28.03,28.09,49800.0
2021-06-17 11:30:00,28.03,28.08,27.93,27.97,292750.0,28.03,28.08,27.93,27.97,292750.0
2021-06-17 11:40:00,27.95,28.01,27.95,28.0,121100.0,27.95,28.01,27.95,28.0,121100.0
2021-06-17 11:50:00,28.0,28.01,27.95,27.96,125550.0,28.0,28.01,27.95,27.96,125550.0
2021-06-17 12:00:00,27.92,27.94,27.84,27.85,35000.0,27.92,27.94,27.84,27.85,35000.0
2021-06-17 12:10:00,27.84,27.91,27.73,27.77,135000.0,27.84,27.91,27.73,27.77,135000.0
2021-06-17 12:20:00,27.79,27.79,27.69,27.7,161300.0,27.79,27.79,27.69,27.7,161300.0
2021-06-17 12:30:00,27.68,27.74,27.63,27.74,107700.0,27.68,27.74,27.63,27.74,107700.0
2021-06-17 12:40:00,27.75,27.76,27.68,27.68,70000.0,27.75,27.76,27.68,27.68,70000.0
2021-06-17 12:50:00,27.66,27.77,27.65,27.76,55000.0,27.66,27.77,27.65,27.76,55000.0
2021-06-17 13:00:00,27.78,27.84,27.71,27.81,114250.0,27.78,27.84,27.71,27.81,114250.0
2021-06-17 13:10:00,27.78,27.78,27.73,27.77,120750.0,27.78,27.78,27.73,27.77,120750.0
2021-06-17 13:20:00,27.8,27.82,27.79,27.82,75000.0,27.8,27.82,27.79,27.82,75000.0
2021-06-17 13:30:00,27.82,27.85,27.78,27.78,83750.0,27.82,27.85,27.78,27.78,83750.0
2021-06-17 13:40:00,27.83,27.86,27.75,27.75,90600.0,27.83,27.86,27.75,27.75,90600.0
2021-06-17 13:50:00,27.82,27.85,27.8,27.85,81950.0,27.82,27.85,27.8,27.85,81950.0
2021-06-17 14:00:00,27.84,27.84,27.77,27.77,90500.0,27.84,27.84,27.77,27.77,90500.0
2021-06-17 14:10:00,27.78,27.83,27.78,27.8,50000.0,27.78,27.83,27.78,27.8,50000.0
2021-06-17 14:20:00,27.78,27.8,27.76,27.8,40000.0,27.78,27.8,27.76,27.8,40000.0
2021-06-17 14:30:00,27.79,27.79,27.76,27.79,90550.0,27.79,27.79,27.76,27.79,90550.0
2021-06-17 14:40:00,27.79,27.8,27.76,27.79,35000.0,27.79,27.8,27.76,27.79,35000.0
2021-06-17 14:50:00,27.79,27.82,27.78,27.82,59200.0,27.79,27.82,27.78,27.82,59200.0
2021-06-17 15:00:00,27.83,27.86,27.8,27.82,166800.0,27.83,27.86,27.8,27.82,166800.0
2021-06-17 15:10:00,27.84,27.86,27.84,27.86,76450.0,27.84,27.86,27.84,27.86,76450.0
2021-06-17 15:20:00,27.87,27.87,27.8,27.83,93850.0,27.87,27.87,27.8,27.83,93850.0
2021-06-17 15:30:00,27.83,27.84,27.8,27.83,204000.0,27.83,27.84,27.8,27.83,204000.0
2021-06-17 15:40:00,27.82,27.86,27.79,27.82,370650.0,27.82,27.86,27.79,27.82,370650.0
2021-06-17 15:50:00,27.85,27.9,27.77,27.88,1570750.0,27.85,27.9,27.77,27.88,1570750.0
2021-06-18 09:30:00,27.6,27.71,27.6,27.71,792650.0,27.6,27.71,27.6,27.71,792650.0
2021-06-18 09:40:00,27.75,27.98,27.75,27.98,84850.0,27.75,27.98,27.75,27.98,84850.0
2021-06-18 09:50:00,27.92,27.98,27.74,27.95,240050.0,27.92,27.98,27.74,27.95,240050.0
2021-06-18 10:00:00,27.91,28.03,27.91,28.0,218600.0,27.91,28.03,27.91,28.0,218600.0
2021-06-18 10:10:00,28.04,28.04,27.98,28.0,180000.0,28.04,28.04,27.98,28.0,180000.0
2021-06-18 10:20:00,28.0,28.02,27.96,27.97,119050.0,28.0,28.02,27.96,27.97,119050.0
2021-06-18 10:30:00,27.93,28.04,27.81,28.01,190300.0,27.93,28.04,27.81,28.01,190300.0
2021-06-18 10:40:00,28.01,28.01,27.87,27.87,149250.0,28.01,28.01,27.87,27.87,149250.0
2021-06-18 10:50:00,27.89,27.99,27.88,27.94,106600.0,27.89,27.99,27.88,27.94,106600.0
2021-06-18 11:00:00,27.88,27.95,27.86,27.92,140450.0,27.88,27.95,27.86,27.92,140450.0
2021-06-18 11:10:00,27.85,27.85,27.74,27.79,80000.0,27.85,27.85,27.74,27.79,80000.0
2021-06-18 11:20:00,27.79,27.8,27.73,27.74,165250.0,27.79,27.8,27.73,27.74,165250.0
2021-06-18 11:30:00,27.72,27.85,27.71,27.85,161450.0,27.72,27.85,27.71,27.85,161450.0
2021-06-18 11:40:00,27.84,27.84,27.8,27.83,82650.0,27.84,27.84,27.8,27.83,82650.0
2021-06-18 11:50:00,27.84,27.84,27.79,27.79,65000.0,27.84,27.84,27.79,27.79,65000.0
2021-06-18 12:00:00,27.8,27.91,27.79,27.91,71100.0,27.8,27.91,27.79,27.91,71100.0
2021-06-18 12:10:00,27.89,27.98,27.89,27.98,38000.0,27.89,27.98,27.89,27.98,38000.0
2021-06-18 12:20:00,27.96,28.02,27.96,28.02,120050.0,27.96,28.02,27.96,28.02,120050.0
2021-06-18 12:30:00,28.03,28.03,28.01,28.03,92600.0,28.03,28.03,28.01,28.03,92600.0
2021-06-18 12:40:00,28.02,28.02,27.96,27.96,40000.0,28.02,28.02,27.96,27.96,40000.0
2021-06-18 12:50:00,27.99,28.0,27.98,28.0,42100.0,27.99,28.0,27.98,28.0,42100.0
2021-06-18 13:00:00,27.99,28.01,27.99,28.01,15000.0,27.99,28.01,27.99,28.01,15000.0
2021-06-18 13:10:00,28.03,28.05,28.03,28.04,74700.0,28.03,28.05,28.03,28.04,74700.0
2021-06-18 13:20:00,27.99,28.0,27.94,28.0,130000.0,27.99,28.0,27.94,28.0,130000.0
2021-06-18 13:30:00,28.01,28.03,28.0,28.0,65000.0,28.01,28.03,28.0,28.0,65000.0
2021-06-18 13:40:00,28.01,28.01,27.99,28.0,53700.0,28.01,28.01,27.99,28.0,53700.0
2021-06-18 13:50:00,27.98,28.01,27.98,28.0,107250.0,27.98,28.01,27.98,28.0,107250.0
2021-06-18 14:00:00,27.99,28.02,27.99,28.01,130650.0,27.99,28.02,27.99,28.01,130650.0
2021-06-18 14:10:00,27.99,28.01,27.98,28.01,65400.0,27.99,28.01,27.98,28.01,65400.0
2021-06-18 14:20:00,28.02,28.02,27.97,28.0,68500.0,28.02,28.02,27.97,28.0,68500.0
2021-06-18 14:30:00,28.0,28.0,27.98,27.99,57000.0,28.0,28.0,27.98,27.99,57000.0
2021-06-18 14:40:00,27.98,27.98,27.97,27.98,45000.0,27.98,27.98,27.97,27.98,45000.0
2021-06-18 14:50:00,27.99,28.0,27.96,27.97,88550.0,27.99,28.0,27.96,27.97,88550.0
2021-06-18 15:00:00,27.95,27.98,27.91,27.91,60250.0,27.95,27.98,27.91,27.91,60250.0
2021-06-18 15:10:00,27.92,27.98,27.91,27.97,227100.0,27.92,27.98,27.91,27.97,227100.0
2021-06-18 15:20:00,27.97,28.02,27.97,28.02,105050.0,27.97,28.02,27.97,28.02,105050.0
2021-06-18 15:30:00,28.02,28.02,27.97,27.99,107100.0,28.02,28.02,27.97,27.99,107100.0
2021-06-18 15:40:00,27.99,28.11,27.99,28.04,494900.0,27.99,28.11,27.99,28.04,494900.0
2021-06-18 15:50:00,28.06,28.11,27.96,27.96,1301350.0,28.06,28.11,27.96,27.96,1301350.0
2021-06-21 09:30:00,27.8,27.91,27.7,27.82,357250.0,27.8,27.91,27.7,27.82,357250.0
2021-06-21 09:40:00,27.78,27.86,27.77,27.86,42900.0,27.78,27.86,27.77,27.86,42900.0
2021-06-21 09:50:00,27.87,28.25,27.87,28.14,215400.0,27.87,28.25,27.87,28.14,215400.0
2021-06-21 10:00:00,28.16,28.18,28.1,28.12,87600.0,28.16,28.18,28.1,28.12,87600.0
2021-06-21 10:10:00,28.14,28.2,28.13,28.19,129700.0,28.14,28.2,28.13,28.19,129700.0
2021-06-21 10:20:00,28.16,28.39,28.16,28.38,213850.0,28.16,28.39,28.16,28.38,213850.0
2021-06-21 10:30:00,28.32,28.4,28.3,28.35,101150.0,28.32,28.4,28.3,28.35,101150.0
2021-06-21 10:40:00,28.38,28.4,28.34,28.37,70000.0,28.38,28.4,28.34,28.37,70000.0
2021-06-21 10:50:00,28.39,28.42,28.32,28.37,175100.0,28.39,28.42,28.32,28.37,175100.0
2021-06-21 11:00:00,28.34,28.49,28.34,28.49,206800.0,28.34,28.49,28.34,28.49,206800.0
2021-06-21 11:10:00,28.43,28.47,28.41,28.44,105150.0,28.43,28.47,28.41,28.44,105150.0
2021-06-21 11:20:00,28.42,28.43,28.35,28.43,102000.0,28.42,28.43,28.35,28.43,102000.0
2021-06-21 11:30:00,28.44,28.46,28.41,28.46,75500.0,28.44,28.46,28.41,28.46,75500.0
2021-06-21 11:40:00,28.41,28.49,28.41,28.49,266800.0,28.41,28.49,28.41,28.49,266800.0
2021-06-21 11:50:00,28.5,28.54,28.47,28.5,110500.0,28.5,28.54,28.47,28.5,110500.0
2021-06-21 12:00:00,28.52,28.55,28.48,28.48,80000.0,28.52,28.55,28.48,28.48,80000.0
2021-06-21 12:10:00,28.48,28.48,28.44,28.47,40200.0,28.48,28.48,28.44,28.47,40200.0
2021-06-21 12:20:00,28.48,28.49,28.43,28.47,105000.0,28.48,28.49,28.43,28.47,105000.0
2021-06-21 12:30:00,28.47,28.5,28.45,28.45,245650.0,28.47,28.5,28.45,28.45,245650.0
2021-06-21 12:40:00,28.49,28.54,28.49,28.51,74500.0,28.49,28.54,28.49,28.51,74500.0
2021-06-21 12:50:00,28.55,28.62,28.54,28.62,368950.0,28.55,28.62,28.54,28.62,368950.0
2021-06-21 13:00:00,28.61,28.62,28.53,28.62,263850.0,28.61,28.62,28.53,28.62,263850.0
2021-06-21 13:10:00,28.6,28.6,28.57,28.58,30000.0,28.6,28.6,28.57,28.58,30000.0
2021-06-21 13:20:00,28.5,28.58,28.48,28.53,101100.0,28.5,28.58,28.48,28.53,101100.0
2021-06-21 13:30:00,28.59,28.6,28.56,28.58,66550.0,28.59,28.6,28.56,28.58,66550.0
2021-06-21 13:40:00,28.59,28.62,28.58,28.62,82100.0,28.59,28.62,28.58,28.62,82100.0
2021-06-21 13:50:00,28.62,28.64,28.6,28.6,110000.0,28.62,28.64,28.6,28.6,110000.0
2021-06-21 14:00:00,28.6,28.6,28.54,28.58,65000.0,28.6,28.6,28.54,28.58,65000.0
2021-06-21 14:10:00,28.61,28.61,28.58,28.6,47000.0,28.61,28.61,28.58,28.6,47000.0
2021-06-21 14:20:00,28.6,28.6,28.56,28.57,85000.0,28.6,28.6,28.56,28.57,85000.0
2021-06-21 14:30:00,28.56,28.56,28.48,28.49,147050.0,28.56,28.56,28.48,28.49,147050.0
2021-06-21 14:40:00,28.5,28.6,28.5,28.6,109450.0,28.5,28.6,28.5,28.6,109450.0
2021-06-21 14:50:00,28.61,28.63,28.54,28.56,140700.0,28.61,28.63,28.54,28.56,140700.0
2021-06-21 15:00:00,28.58,28.63,28.57,28.6,95000.0,28.58,28.63,28.57,28.6,95000.0
2021-06-21 15:10:00,28.58,28.58,28.51,28.55,195000.0,28.58,28.58,28.51,28.55,195000.0
2021-06-21 15:20:00,28.54,28.56,28.48,28.56,196750.0,28.54,28.56,28.48,28.56,196750.0
2021-06-21 15:30:00,28.55,28.58,28.52,28.57,271050.0,28.55,28.58,28.52,28.57,271050.0
2021-06-21 15:40:00,28.58,28.58,28.5,28.52,273050.0,28.58,28.58,28.5,28.52,273050.0
2021-06-21 15:50:00,28.48,28.55,28.44,28.55,628200.0,28.48,28.55,28.44,28.55,628200.0
2021-06-22 09:30:00,28.52,28.68,28.41,28.67,218050.0,28.52,28.68,28.41,28.67,218050.0
2021-06-22 09:40:00,28.67,28.67,28.51,28.51,105000.0,28.67,28.67,28.51,28.51,105000.0
2021-06-22 09:50:00,28.51,28.59,28.49,28.58,80000.0,28.51,28.59,28.49,28.58,80000.0
2021-06-22 10:00:00,28.59,28.78,28.59,28.74,158550.0,28.59,28.78,28.59,28.74,158550.0
2021-06-22 10:10:00,28.73,28.83,28.66,28.83,244150.0,28.73,28.83,28.66,28.83,244150.0
2021-06-22 10:20:00,28.82,28.85,28.77,28.83,176100.0,28.82,28.85,28.77,28.83,176100.0
2021-06-22 10:30:00,28.82,28.82,28.77,28.77,105000.0,28.82,28.82,28.77,28.77,105000.0
2021-06-22 10:40:00,28.78,28.87,28.77,28.87,80450.0,28.78,28.87,28.77,28.87,80450.0
2021-06-22 10:50:00,28.88,28.93,28.87,28.9,125000.0,28.88,28.93,28.87,28.9,125000.0
2021-06-22 11:00:00,28.95,28.96,28.92,28.96,184600.0,28.95,28.96,28.92,28.96,184600.0
2021-06-22 11:10:00,28.98,29.01,28.96,28.97,114950.0,28.98,29.01,28.96,28.97,114950.0
2021-06-22 11:20:00,28.97,29.02,28.96,28.99,101550.0,28.97,29.02,28.96,28.99,101550.0
2021-06-22 11:30:00,28.96,29.01,28.95,28.95,119150.0,28.96,29.01,28.95,28.95,119150.0
2021-06-22 11:40:00,28.93,28.93,28.88,28.89,138900.0,28.93,28.93,28.88,28.89,138900.0
2021-06-22 11:50:00,28.92,28.92,28.87,28.88,45000.0,28.92,28.92,28.87,28.88,45000.0
2021-06-22 12:00:00,28.89,28.93,28.87,28.88,144150.0,28.89,28.93,28.87,28.88,144150.0
2021-06-22 12:10:00,28.9,28.92,28.9,28.91,25000.0,28.9,28.92,28.9,28.91,25000.0
2021-06-22 12:20:00,28.92,28.93,28.91,28.93,60000.0,28.92,28.93,28.91,28.93,60000.0
2021-06-22 12:30:00,28.92,28.95,28.9,28.91,80500.0,28.92,28.95,28.9,28.91,80500.0
2021-06-22 12:40:00,28.93,28.96,28.93,28.93,100000.0,28.93,28.96,28.93,28.93,100000.0
2021-06-22 12:50:00,28.93,28.93,28.9,28.9,126150.0,28.93,28.93,28.9,28.9,126150.0
2021-06-22 13:00:00,28.9,28.91,28.89,28.9,127500.0,28.9,28.91,28.89,28.9,127500.0
2021-06-22 13:10:00,28.91,28.91,28.84,28.85,69450.0,28.91,28.91,28.84,28.85,69450.0
2021-06-22 13:20:00,28.86,28.86,28.85,28.85,40000.0,28.86,28.86,28.85,28.85,40000.0
2021-06-22 13:30:00,28.84,28.88,28.84,28.87,75450.0,28.84,28.88,28.84,28.87,75450.0
2021-06-22 13:40:00,28.83,28.87,28.82,28.87,76250.0,28.83,28.87,28.82,28.87,76250.0
2021-06-22 13:50:00,28.87,28.9,28.86,28.86,110000.0,28.87,28.9,28.86,28.86,110000.0
2021-06-22 14:00:00,28.87,28.88,28.85,28.87,70000.0,28.87,28.88,28.85,28.87,70000.0
2021-06-22 14:10:00,28.89,28.91,28.88,28.88,98700.0,28.89,28.91,28.88,28.88,98700.0
2021-06-22 14:20:00,28.87,28.9,28.87,28.88,115000.0,28.87,28.9,28.87,28.88,115000.0
2021-06-22 14:30:00,28.88,28.9,28.87,28.88,65050.0,28.88,28.9,28.87,28.88,65050.0
2021-06-22 14:40:00,28.91,28.91,28.89,28.89,104950.0,28.91,28.91,28.89,28.89,104950.0
2021-06-22 14:50:00,28.9,28.92,28.89,28.91,105550.0,28.9,28.92,28.89,28.91,105550.0
2021-06-22 15:00:00,28.93,28.94,28.91,28.93,199750.0,28.93,28.94,28.91,28.93,199750.0
2021-06-22 15:10:00,28.96,28.96,28.94,28.95,65000.0,28.96,28.96,28.94,28.95,65000.0
2021-06-22 15:20:00,28.95,29.02,28.95,29.0,220400.0,28.95,29.02,28.95,29.0,220400.0
2021-06-22 15:30:00,29.0,29.0,28.96,28.98,75000.0,29.0,29.0,28.96,28.98,75000.0
2021-06-22 15:40:00,28.97,29.0,28.95,28.96,257900.0,28.97,29.0,28.95,28.96,257900.0
2021-06-22 15:50:00,28.94,28.99,28.94,28.96,696500.0,28.94,28.99,28.94,28.96,696500.0
2021-06-23 09:30:00,28.84,29.06,28.84,29.02,351050.0,28.84,29.06,28.84,29.02,351050.0
2021-06-23 09:40:00,29.0,29.02,28.94,28.94,88900.0,29.0,29.02,28.94,28.94,88900.0
2021-06-23 09:50:00,28.93,29.04,28.92,29.04,105000.0,28.93,29.04,28.92,29.04,105000.0
2021-06-23 10:00:00,29.01,29.07,29.01,29.07,115200.0,29.01,29.07,29.01,29.07,115200.0
2021-06-23 10:10:00,29.05,29.08,29.03,29.08,56850.0,29.05,29.08,29.03,29.08,56850.0
2021-06-23 10:20:00,29.07,29.1,29.07,29.1,55000.0,29.07,29.1,29.07,29.1,55000.0
2021-06-23 10:30:00,29.06,29.1,29.05,29.05,98800.0,29.06,29.1,29.05,29.05,98800.0
2021-06-23 10:40:00,29.06,29.08,29.05,29.07,71500.0,29.06,29.08,29.05,29.07,71500.0
2021-06-23 10:50:00,29.07,29.09,29.06,29.08,104750.0,29.07,29.09,29.06,29.08,104750.0
2021-06-23 11:00:00,29.09,29.09,28.95,28.99,237500.0,29.09,29.09,28.95,28.99,237500.0
2021-06-23 11:10:00,28.97,29.04,28.97,29.04,90250.0,28.97,29.04,28.97,29.04,90250.0
2021-06-23 11:20:00,29.03,29.03,29.01,29.02,69350.0,29.03,29.03,29.01,29.02,69350.0
2021-06-23 11:30:00,29.02,29.02,28.98,29.0,30000.0,29.02,29.02,28.98,29.0,30000.0
2021-06-23 11:40:00,28.99,29.0,28.94,28.95,65000.0,28.99,29.0,28.94,28.95,65000.0
2021-06-23 11:50:00,28.96,28.99,28.96,28.99,65000.0,28.96,28.99,28.96,28.99,65000.0
2021-06-23 12:00:00,28.98,29.01,28.98,29.0,68250.0,28.98,29.01,28.98,29.0,68250.0
2021-06-23 12:10:00,28.99,28.99,28.98,28.99,20000.0,28.99,28.99,28.98,28.99,20000.0
2021-06-23 12:20:00,28.99,29.02,28.97,29.01,105000.0,28.99,29.02,28.97,29.01,105000.0
2021-06-23 12:30:00,29.02,29.04,29.0,29.01,67800.0,29.02,29.04,29.0,29.01,67800.0
2021-06-23 12:40:00,29.0,29.03,28.98,29.03,120100.0,29.0,29.03,28.98,29.03,120100.0
2021-06-23 12:50:00,29.03,29.06,29.03,29.06,54450.0,29.03,29.06,29.03,29.06,54450.0
2021-06-23 13:00:00,29.06,29.11,29.06,29.1,99250.0,29.06,29.11,29.06,29.1,99250.0
2021-06-23 13:10:00,29.1,29.13,29.1,29.12,149450.0,29.1,29.13,29.1,29.12,149450.0
2021-06-23 13:20:00,29.12,29.14,29.12,29.14,25000.0,29.12,29.14,29.12,29.14,25000.0
2021-06-23 13:30:00,29.14,29.14,29.11,29.11,60000.0,29.14,29.14,29.11,29.11,60000.0
2021-06-23 13:40:00,29.09,29.11,29.09,29.09,40550.0,29.09,29.11,29.09,29.09,40550.0
2021-06-23 13:50:00,29.11,29.11,29.09,29.09,30000.0,29.11,29.11,29.09,29.09,30000.0
2021-06-23 14:00:00,29.11,29.11,29.06,29.06,45000.0,29.11,29.11,29.06,29.06,45000.0
2021-06-23 14:10:00,29.07,29.07,29.01,29.01,40000.0,29.07,29.07,29.01,29.01,40000.0
2021-06-23 14:20:00,29.04,29.04,29.0,29.0,51150.0,29.04,29.04,29.0,29.0,51150.0
2021-06-23 14:30:00,29.01,29.02,29.01,29.01,50600.0,29.01,29.02,29.01,29.01,50600.0
2021-06-23 14:40:00,29.03,29.03,29.02,29.02,40000.0,29.03,29.03,29.02,29.02,40000.0
2021-06-23 14:50:00,29.06,29.08,29.02,29.02,96650.0,29.06,29.08,29.02,29.02,96650.0
2021-06-23 15:00:00,29.03,29.05,29.03,29.05,25000.0,29.03,29.05,29.03,29.05,25000.0
2021-06-23 15:10:00,29.05,29.09,29.05,29.09,72550.0,29.05,29.09,29.05,29.09,72550.0
2021-06-23 15:20:00,29.1,29.13,29.1,29.13,70000.0,29.1,29.13,29.1,29.13,70000.0
2021-06-23 15:30:00,29.13,29.14,29.09,29.12,80350.0,29.13,29.14,29.09,29.12,80350.0
2021-06-23 15:40:00,29.11,29.11,29.09,29.11,70000.0,29.11,29.11,29.09,29.11,70000.0
2021-06-23 15:50:00,29.1,29.16,29.08,29.12,376950.0,29.1,29.16,29.08,29.12,376950.0
2021-06-24 09:30:00,29.35,29.48,29.24,29.46,325900.0,29.35,29.48,29.24,29.46,325900.0
2021-06-24 09:40:00,29.45,29.6,29.45,29.53,423300.0,29.45,29.6,29.45,29.53,423300.0
2021-06-24 09:50:00,29.55,29.55,29.5,29.5,35000.0,29.55,29.55,29.5,29.5,35000.0
2021-06-24 10:00:00,29.46,29.6,29.46,29.6,159800.0,29.46,29.6,29.46,29.6,159800.0
2021-06-24 10:10:00,29.58,29.58,29.51,29.54,90800.0,29.58,29.58,29.51,29.54,90800.0
2021-06-24 10:20:00,29.53,29.56,29.53,29.56,87350.0,29.53,29.56,29.53,29.56,87350.0
2021-06-24 10:30:00,29.58,29.65,29.58,29.64,58500.0,29.58,29.65,29.58,29.64,58500.0
2021-06-24 10:40:00,29.67,29.67,29.63,29.64,45000.0,29.67,29.67,29.63,29.64,45000.0
2021-06-24 10:50:00,29.66,29.66,29.64,29.64,141300.0,29.66,29.66,29.64,29.64,141300.0
2021-06-24 11:00:00,29.66,29.7,29.66,29.7,150950.0,29.66,29.7,29.66,29.7,150950.0
2021-06-24 11:10:00,29.69,29.7,29.63,29.64,181900.0,29.69,29.7,29.63,29.64,181900.0
2021-06-24 11:20:00,29.66,29.66,29.62,29.66,146000.0,29.66,29.66,29.62,29.66,146000.0
2021-06-24 11:30:00,29.68,29.71,29.68,29.69,75900.0,29.68,29.71,29.68,29.69,75900.0
2021-06-24 11:40:00,29.65,29.66,29.63,29.65,77050.0,29.65,29.66,29.63,29.65,77050.0
2021-06-24 11:50:00,29.68,29.69,29.61,29.64,98100.0,29.68,29.69,29.61,29.64,98100.0
2021-06-24 12:00:00,29.65,29.68,29.65,29.65,45650.0,29.65,29.68,29.65,29.65,45650.0
2021-06-24 12:10:00,29.68,29.7,29.68,29.7,33200.0,29.68,29.7,29.68,29.7,33200.0
2021-06-24 12:20:00,29.72,29.74,29.7,29.72,52450.0,29.72,29.74,29.7,29.72,52450.0
2021-06-24 12:30:00,29.71,29.76,29.71,29.72,108350.0,29.71,29.76,29.71,29.72,108350.0
2021-06-24 12:40:00,29.72,29.73,29.69,29.69,127400.0,29.72,29.73,29.69,29.69,127400.0
2021-06-24 12:50:00,29.7,29.7,29.66,29.7,242900.0,29.7,29.7,29.66,29.7,242900.0
2021-06-24 13:00:00,29.71,29.75,29.71,29.72,167200.0,29.71,29.75,29.71,29.72,167200.0
2021-06-24 13:10:00,29.72,29.73,29.68,29.69,120550.0,29.72,29.73,29.68,29.69,120550.0
2021-06-24 13:20:00,29.68,29.71,29.68,29.69,288150.0,29.68,29.71,29.68,29.69,288150.0
2021-06-24 13:30:00,29.69,29.72,29.69,29.7,153600.0,29.69,29.72,29.69,29.7,153600.0
2021-06-24 13:40:00,29.7,29.7,29.66,29.69,167150.0,29.7,29.7,29.66,29.69,167150.0
2021-06-24 13:50:00,29.69,29.7,29.64,29.67,218350.0,29.69,29.7,29.64,29.67,218350.0
2021-06-24 14:00:00,29.68,29.73,29.68,29.72,102700.0,29.68,29.73,29.68,29.72,102700.0
2021-06-24 14:10:00,29.73,29.74,29.73,29.74,31550.0,29.73,29.74,29.73,29.74,31550.0
2021-06-24 14:20:00,29.73,29.76,29.73,29.73,261700.0,29.73,29.76,29.73,29.73,261700.0
2021-06-24 14:30:00,29.74,29.77,29.72,29.77,192650.0,29.74,29.77,29.72,29.77,192650.0
2021-06-24 14:40:00,29.8,29.8,29.77,29.79,51650.0,29.8,29.8,29.77,29.79,51650.0
2021-06-24 14:50:00,29.76,29.78,29.76,29.76,65000.0,29.76,29.78,29.76,29.76,65000.0
2021-06-24 15:00:00,29.77,29.77,29.73,29.75,70000.0,29.77,29.77,29.73,29.75,70000.0
2021-06-24 15:10:00,29.75,29.76,29.73,29.76,165050.0,29.75,29.76,29.73,29.76,165050.0
2021-06-24 15:20:00,29.75,29.77,29.74,29.76,239300.0,29.75,29.77,29.74,29.76,239300.0
2021-06-24 15:30:00,29.76,29.8,29.75,29.77,236950.0,29.76,29.8,29.75,29.77,236950.0
2021-06-24 15:40:00,29.78,29.81,29.76,29.76,235250.0,29.78,29.81,29.76,29.76,235250.0
2021-06-24 15:50:00,29.73,29.8,29.71,29.78,946850.0,29.73,29.8,29.71,29.78,946850.0
2021-06-25 09:30:00,29.87,29.93,29.77,29.93,285250.0,29.87,29.93,29.77,29.93,285250.0
2021-06-25 09:40:00,29.94,30.05,29.94,30.01,296000.0,29.94,30.05,29.94,30.01,296000.0
2021-06-25 09:50:00,30.01,30.01,29.91,29.91,162150.0,30.01,30.01,29.91,29.91,162150.0
2021-06-25 10:00:00,29.89,29.94,29.87,29.94,220350.0,29.89,29.94,29.87,29.94,220350.0
2021-06-25 10:10:00,29.92,29.92,29.88,29.88,50000.0,29.92,29.92,29.88,29.88,50000.0
2021-06-25 10:20:00,29.87,29.95,29.87,29.94,248900.0,29.87,29.95,29.87,29.94,248900.0
2021-06-25 10:30:00,29.95,29.98,29.93,29.95,165550.0,29.95,29.98,29.93,29.95,165550.0
2021-06-25 10:40:00,29.94,29.99,29.94,29.96,98700.0,29.94,29.99,29.94,29.96,98700.0
2021-06-25 10:50:00,29.93,29.96,29.93,29.93,248150.0,29.93,29.96,29.93,29.93,248150.0
2021-06-25 11:00:00,29.93,29.94,29.88,29.89,448000.0,29.93,29.94,29.88,29.89,448000.0
2021-06-25 11:10:00,29.89,29.93,29.89,29.92,140000.0,29.89,29.93,29.89,29.92,140000.0
2021-06-25 11:20:00,29.93,29.95,29.92,29.92,155350.0,29.93,29.95,29.92,29.92,155350.0
2021-06-25 11:30:00,29.94,29.96,29.91,29.94,708300.0,29.94,29.96,29.91,29.94,708300.0
2021-06-25 11:40:00,29.93,30.0,29.93,30.0,715400.0,29.93,30.0,29.93,30.0,715400.0
2021-06-25 11:50:00,30.0,30.03,29.97,30.02,236550.0,30.0,30.03,29.97,30.02,236550.0
2021-06-25 12:00:00,30.03,30.08,30.03,30.08,85850.0,30.03,30.08,30.03,30.08,85850.0
2021-06-25 12:10:00,30.07,30.07,29.98,30.0,144750.0,30.07,30.07,29.98,30.0,144750.0
2021-06-25 12:20:00,29.97,29.99,29.88,29.88,284000.0,29.97,29.99,29.88,29.88,284000.0
2021-06-25 12:30:00,29.88,29.98,29.87,29.98,178050.0,29.88,29.98,29.87,29.98,178050.0
2021-06-25 12:40:00,29.98,30.01,29.97,29.98,97500.0,29.98,30.01,29.97,29.98,97500.0
2021-06-25 12:50:00,29.98,30.01,29.98,30.0,65000.0,29.98,30.01,29.98,30.0,65000.0
2021-06-25 13:00:00,29.97,30.01,29.95,30.01,129000.0,29.97,30.01,29.95,30.01,129000.0
2021-06-25 13:10:00,29.99,30.03,29.99,30.03,95000.0,29.99,30.03,29.99,30.03,95000.0
2021-06-25 13:20:00,30.04,30.09,30.04,30.07,104050.0,30.04,30.09,30.04,30.07,104050.0
2021-06-25 13:30:00,30.05,30.06,30.02,30.04,98800.0,30.05,30.06,30.02,30.04,98800.0
2021-06-25 13:40:00,30.04,30.04,30.0,30.02,157850.0,30.04,30.04,30.0,30.02,157850.0
2021-06-25 13:50:00,30.03,30.09,30.02,30.07,195350.0,30.03,30.09,30.02,30.07,195350.0
2021-06-25 14:00:00,30.07,30.07,30.06,30.07,32500.0,30.07,30.07,30.06,30.07,32500.0
2021-06-25 14:10:00,30.06,30.09,30.05,30.05,169850.0,30.06,30.09,30.05,30.05,169850.0
2021-06-25 14:20:00,30.02,30.04,30.01,30.03,225000.0,30.02,30.04,30.01,30.03,225000.0
2021-06-25 14:30:00,30.02,30.06,30.02,30.06,90000.0,30.02,30.06,30.02,30.06,90000.0
2021-06-25 14:40:00,30.06,30.06,29.99,30.03,111950.0,30.06,30.06,29.99,30.03,111950.0
2021-06-25 14:50:00,30.03,30.09,30.03,30.09,122050.0,30.03,30.09,30.03,30.09,122050.0
2021-06-25 15:00:00,30.1,30.11,30.06,30.08,94450.0,30.1,30.11,30.06,30.08,94450.0
2021-06-25 15:10:00,30.09,30.12,30.08,30.1,91700.0,30.09,30.12,30.08,30.1,91700.0
2021-06-25 15:20:00,30.1,30.14,30.09,30.11,301750.0,30.1,30.14,30.09,30.11,301750.0
2021-06-25 15:30:00,30.11,30.14,30.11,30.12,180000.0,30.11,30.14,30.11,30.12,180000.0
2021-06-25 15:40:00,30.12,30.15,30.1,30.13,274000.0,30.12,30.15,30.1,30.13,274000.0
2021-06-25 15:50:00,30.13,30.42,30.1,30.38,2431300.0,30.13,30.42,30.1,30.38,2431300.0
2021-06-28 09:30:00,30.38,30.6,30.38,30.5,484900.0,30.38,30.6,30.38,30.5,484900.0
2021-06-28 09:40:00,30.51,30.51,30.3,30.37,355450.0,30.51,30.51,30.3,30.37,355450.0
2021-06-28 09:50:00,30.37,30.42,30.34,30.36,160950.0,30.37,30.42,30.34,30.36,160950.0
2021-06-28 10:00:00,30.33,30.36,30.28,30.31,373550.0,30.33,30.36,30.28,30.31,373550.0
2021-06-28 10:10:00,30.31,30.34,30.27,30.28,124850.0,30.31,30.34,30.27,30.28,124850.0
2021-06-28 10:20:00,30.25,30.26,30.14,30.18,147500.0,30.25,30.26,30.14,30.18,147500.0
2021-06-28 10:30:00,30.18,30.22,30.1,30.11,96750.0,30.18,30.22,30.1,30.11,96750.0
2021-06-28 10:40:00,30.08,30.08,29.96,30.01,212550.0,30.08,30.08,29.96,30.01,212550.0
2021-06-28 10:50:00,30.01,30.02,29.94,29.97,115050.0,30.01,30.02,29.94,29.97,115050.0
2021-06-28 11:00:00,29.97,29.97,29.93,29.95,101450.0,29.97,29.97,29.93,29.95,101450.0
2021-06-28 11:10:00,29.93,30.04,29.93,30.02,140200.0,29.93,30.04,29.93,30.02,140200.0
2021-06-28 11:20:00,30.0,30.0,29.94,29.96,95250.0,30.0,30.0,29.94,29.96,95250.0
2021-06-28 11:30:00,29.94,29.94,29.85,29.87,187850.0,29.94,29.94,29.85,29.87,187850.0
2021-06-28 11:40:00,29.87,29.92,29.87,29.89,123000.0,29.87,29.92,29.87,29.89,123000.0
2021-06-28 11:50:00,29.88,29.94,29.87,29.92,235450.0,29.88,29.94,29.87,29.92,235450.0
2021-06-28 12:00:00,29.92,29.98,29.92,29.97,81000.0,29.92,29.98,29.92,29.97,81000.0
2021-06-28 12:10:00,29.96,29.96,29.92,29.93,159950.0,29.96,29.96,29.92,29.93,159950.0
2021-06-28 12:20:00,29.92,29.95,29.92,29.92,61350.0,29.92,29.95,29.92,29.92,61350.0
2021-06-28 12:30:00,29.92,29.93,29.9,29.93,70000.0,29.92,29.93,29.9,29.93,70000.0
2021-06-28 12:40:00,29.95,29.97,29.91,29.91,113450.0,29.95,29.97,29.91,29.91,113450.0
2021-06-28 12:50:00,29.91,29.95,29.9,29.93,110350.0,29.91,29.95,29.9,29.93,110350.0
2021-06-28 13:00:00,29.93,29.94,29.91,29.91,60000.0,29.93,29.94,29.91,29.91,60000.0
2021-06-28 13:10:00,29.89,29.93,29.89,29.93,180050.0,29.89,29.93,29.89,29.93,180050.0
2021-06-28 13:20:00,29.95,29.96,29.9,29.92,93500.0,29.95,29.96,29.9,29.92,93500.0
2021-06-28 13:30:00,29.91,29.93,29.9,29.92,54900.0,29.91,29.93,29.9,29.92,54900.0
2021-06-28 13:40:00,29.9,29.97,29.9,29.96,55000.0,29.9,29.97,29.9,29.96,55000.0
2021-06-28 13:50:00,29.94,29.97,29.93,29.96,108250.0,29.94,29.97,29.93,29.96,108250.0
2021-06-28 14:00:00,29.97,30.04,29.97,30.0,82800.0,29.97,30.04,29.97,30.0,82800.0
2021-06-28 14:10:00,30.0,30.03,29.97,30.03,69450.0,30.0,30.03,29.97,30.03,69450.0
2021-06-28 14:20:00,30.02,30.04,30.01,30.01,51500.0,30.02,30.04,30.01,30.01,51500.0
2021-06-28 14:30:00,30.01,30.03,30.0,30.01,93000.0,30.01,30.03,30.0,30.01,93000.0
2021-06-28 14:40:00,30.0,30.02,29.99,30.02,70000.0,30.0,30.02,29.99,30.02,70000.0
2021-06-28 14:50:00,30.01,30.05,30.0,30.0,134950.0,30.01,30.05,30.0,30.0,134950.0
2021-06-28 15:00:00,30.01,30.03,30.0,30.0,60000.0,30.01,30.03,30.0,30.0,60000.0
2021-06-28 15:10:00,30.01,30.07,30.0,30.07,64350.0,30.01,30.07,30.0,30.07,64350.0
2021-06-28 15:20:00,30.06,30.13,30.06,30.12,105100.0,30.06,30.13,30.06,30.12,105100.0
2021-06-28 15:30:00,30.13,30.15,30.11,30.13,96450.0,30.13,30.15,30.11,30.13,96450.0
2021-06-28 15:40:00,30.13,30.13,30.1,30.11,77050.0,30.13,30.13,30.1,30.11,77050.0
2021-06-28 15:50:00,30.11,30.18,30.04,30.16,688950.0,30.11,30.18,30.04,30.16,688950.0
2021-06-29 09:30:00,30.16,30.26,30.06,30.26,257700.0,30.16,30.26,30.06,30.26,257700.0
2021-06-29 09:40:00,30.23,30.4,30.23,30.28,614800.0,30.23,30.4,30.23,30.28,614800.0
2021-06-29 09:50:00,30.29,30.34,30.27,30.32,228200.0,30.29,30.34,30.27,30.32,228200.0
2021-06-29 10:00:00,30.3,30.41,30.28,30.35,288050.0,30.3,30.41,30.28,30.35,288050.0
2021-06-29 10:10:00,30.32,30.35,30.22,30.28,203950.0,30.32,30.35,30.22,30.28,203950.0
2021-06-29 10:20:00,30.3,30.37,30.3,30.37,50000.0,30.3,30.37,30.3,30.37,50000.0
2021-06-29 10:30:00,30.35,30.55,30.35,30.53,261950.0,30.35,30.55,30.35,30.53,261950.0
2021-06-29 10:40:00,30.54,30.57,30.51,30.51,167550.0,30.54,30.57,30.51,30.51,167550.0
2021-06-29 10:50:00,30.55,30.57,30.49,30.53,118850.0,30.55,30.57,30.49,30.53,118850.0
2021-06-29 11:00:00,30.51,30.57,30.49,30.57,40000.0,30.51,30.57,30.49,30.57,40000.0
2021-06-29 11:10:00,30.5,30.54,30.5,30.54,25000.0,30.5,30.54,30.5,30.54,25000.0
2021-06-29 11:20:00,30.53,30.57,30.52,30.56,108250.0,30.53,30.57,30.52,30.56,108250.0
2021-06-29 11:30:00,30.57,30.6,30.51,30.51,142700.0,30.57,30.6,30.51,30.51,142700.0
2021-06-29 11:40:00,30.51,30.56,30.51,30.56,35000.0,30.51,30.56,30.51,30.56,35000.0
2021-06-29 11:50:00,30.53,30.55,30.44,30.44,131000.0,30.53,30.55,30.44,30.44,131000.0
2021-06-29 12:00:00,30.44,30.44,30.39,30.39,40000.0,30.44,30.44,30.39,30.39,40000.0
2021-06-29 12:10:00,30.44,30.48,30.44,30.48,45500.0,30.44,30.48,30.44,30.48,45500.0
2021-06-29 12:20:00,30.48,30.54,30.47,30.52,135300.0,30.48,30.54,30.47,30.52,135300.0
2021-06-29 12:30:00,30.55,30.55,30.54,30.55,35000.0,30.55,30.55,30.54,30.55,35000.0
2021-06-29 12:40:00,30.57,30.58,30.51,30.51,65000.0,30.57,30.58,30.51,30.51,65000.0
2021-06-29 12:50:00,30.53,30.58,30.53,30.58,65000.0,30.53,30.58,30.53,30.58,65000.0
2021-06-29 13:00:00,30.59,30.62,30.57,30.62,143950.0,30.59,30.62,30.57,30.62,143950.0
2021-06-29 13:10:00,30.62,30.66,30.61,30.61,147950.0,30.62,30.66,30.61,30.61,147950.0
2021-06-29 13:20:00,30.63,30.63,30.6,30.62,47100.0,30.63,30.63,30.6,30.62,47100.0
2021-06-29 13:30:00,30.63,30.71,30.61,30.61,137500.0,30.63,30.71,30.61,30.61,137500.0
2021-06-29 13:40:00,30.61,30.68,30.61,30.66,65000.0,30.61,30.68,30.61,30.66,65000.0
2021-06-29 13:50:00,30.65,30.65,30.6,30.63,115500.0,30.65,30.65,30.6,30.63,115500.0
2021-06-29 14:00:00,30.64,30.68,30.64,30.68,110050.0,30.64,30.68,30.64,30.68,110050.0
2021-06-29 14:10:00,30.68,30.7,30.65,30.65,74150.0,30.68,30.7,30.65,30.65,74150.0
2021-06-29 14:20:00,30.67,30.68,30.67,30.68,46100.0,30.67,30.68,30.67,30.68,46100.0
2021-06-29 14:30:00,30.68,30.69,30.62,30.63,99050.0,30.68,30.69,30.62,30.63,99050.0
2021-06-29 14:40:00,30.63,30.65,30.62,30.64,242500.0,30.63,30.65,30.62,30.64,242500.0
2021-06-29 14:50:00,30.65,30.65,30.62,30.65,114400.0,30.65,30.65,30.62,30.65,114400.0
2021-06-29 15:00:00,30.62,30.65,30.62,30.63,76350.0,30.62,30.65,30.62,30.63,76350.0
2021-06-29 15:10:00,30.64,30.67,30.63,30.67,50600.0,30.64,30.67,30.63,30.67,50600.0
2021-06-29 15:20:00,30.68,30.7,30.67,30.67,115000.0,30.68,30.7,30.67,30.67,115000.0
2021-06-29 15:30:00,30.69,30.74,30.69,30.72,55200.0,30.69,30.74,30.69,30.72,55200.0
2021-06-29 15:40:00,30.72,30.72,30.68,30.68,155350.0,30.72,30.72,30.68,30.68,155350.0
2021-06-29 15:50:00,30.67,30.73,30.61,30.69,546800.0,30.67,30.73,30.61,30.69,546800.0
2021-06-30 09:30:00,30.7,30.83,30.63,30.82,332000.0,30.7,30.83,30.63,30.82,332000.0
2021-06-30 09:40:00,30.87,30.87,30.74,30.74,166100.0,30.87,30.87,30.74,30.74,166100.0
2021-06-30 09:50:00,30.75,30.83,30.75,30.78,167800.0,30.75,30.83,30.75,30.78,167800.0
2021-06-30 10:00:00,30.81,30.85,30.77,30.78,270000.0,30.81,30.85,30.77,30.78,270000.0
2021-06-30 10:10:00,30.76,30.82,30.75,30.82,107500.0,30.76,30.82,30.75,30.82,107500.0
2021-06-30 10:20:00,30.8,30.84,30.79,30.84,178850.0,30.8,30.84,30.79,30.84,178850.0
2021-06-30 10:30:00,30.84,30.89,30.84,30.88,231250.0,30.84,30.89,30.84,30.88,231250.0
2021-06-30 10:40:00,30.87,30.94,30.84,30.92,306450.0,30.87,30.94,30.84,30.92,306450.0
2021-06-30 10:50:00,30.92,31.03,30.92,31.01,396400.0,30.92,31.03,30.92,31.01,396400.0
2021-06-30 11:00:00,31.03,31.06,30.98,31.02,107700.0,31.03,31.06,30.98,31.02,107700.0
2021-06-30 11:10:00,31.01,31.01,30.92,30.95,103600.0,31.01,31.01,30.92,30.95,103600.0
2021-06-30 11:20:00,30.96,30.99,30.96,30.99,30000.0,30.96,30.99,30.96,30.99,30000.0
2021-06-30 11:30:00,31.02,31.04,31.01,31.01,97400.0,31.02,31.04,31.01,31.01,97400.0
2021-06-30 11:40:00,30.99,31.02,30.96,30.96,108050.0,30.99,31.02,30.96,30.96,108050.0
2021-06-30 11:50:00,30.98,31.0,30.93,30.94,276350.0,30.98,31.0,30.93,30.94,276350.0
2021-06-30 12:00:00,30.91,30.93,30.87,30.87,115000.0,30.91,30.93,30.87,30.87,115000.0
2021-06-30 12:10:00,30.88,30.92,30.87,30.92,159350.0,30.88,30.92,30.87,30.92,159350.0
2021-06-30 12:20:00,30.9,30.9,30.87,30.9,219400.0,30.9,30.9,30.87,30.9,219400.0
2021-06-30 12:30:00,30.88,30.99,30.87,30.98,329000.0,30.88,30.99,30.87,30.98,329000.0
2021-06-30 12:40:00,30.98,31.0,30.97,30.98,120000.0,30.98,31.0,30.97,30.98,120000.0
2021-06-30 12:50:00,30.99,31.01,30.99,30.99,65500.0,30.99,31.01,30.99,30.99,65500.0
2021-06-30 13:00:00,30.98,31.01,30.98,30.99,55650.0,30.98,31.01,30.98,30.99,55650.0
2021-06-30 13:10:00,31.01,31.02,31.0,31.01,107350.0,31.01,31.02,31.0,31.01,107350.0
2021-06-30 13:20:00,30.99,31.03,30.99,31.03,96500.0,30.99,31.03,30.99,31.03,96500.0
2021-06-30 13:30:00,31.04,31.06,31.03,31.06,159150.0,31.04,31.06,31.03,31.06,159150.0
2021-06-30 13:40:00,31.07,31.07,31.04,31.04,76050.0,31.07,31.07,31.04,31.04,76050.0
2021-06-30 13:50:00,31.04,31.09,31.03,31.09,178600.0,31.04,31.09,31.03,31.09,178600.0
2021-06-30 14:00:00,31.08,31.08,31.03,31.05,91650.0,31.08,31.08,31.03,31.05,91650.0
2021-06-30 14:10:00,31.03,31.05,31.01,31.04,110450.0,31.03,31.05,31.01,31.04,110450.0
2021-06-30 14:20:00,31.03,31.05,31.01,31.04,182150.0,31.03,31.05,31.01,31.04,182150.0
2021-06-30 14:30:00,31.03,31.09,31.03,31.09,302450.0,31.03,31.09,31.03,31.09,302450.0
2021-06-30 14:40:00,31.09,31.12,31.07,31.09,289450.0,31.09,31.12,31.07,31.09,289450.0
2021-06-30 14:50:00,31.09,31.12,31.07,31.11,303400.0,31.09,31.12,31.07,31.11,303400.0
2021-06-30 15:00:00,31.1,31.11,31.08,31.1,347400.0,31.1,31.11,31.08,31.1,347400.0
2021-06-30 15:10:00,31.1,31.1,31.07,31.09,300450.0,31.1,31.1,31.07,31.09,300450.0
2021-06-30 15:20:00,31.09,31.11,31.09,31.09,182000.0,31.09,31.11,31.09,31.09,182000.0
2021-06-30 15:30:00,31.09,31.1,31.01,31.04,476550.0,31.09,31.1,31.01,31.04,476550.0
2021-06-30 15:40:00,31.05,31.05,30.97,31.02,267600.0,31.05,31.05,30.97,31.02,267600.0
2021-06-30 15:50:00,31.04,31.06,30.99,31.01,1311700.0,31.04,31.06,30.99,31.01,1311700.0
2021-07-01 09:30:00,30.88,30.93,30.72,30.9,770650.0,30.88,30.93,30.72,30.9,770650.0
2021-07-01 09:40:00,30.88,30.92,30.75,30.78,282000.0,30.88,30.92,30.75,30.78,282000.0
2021-07-01 09:50:00,30.76,30.76,30.52,30.61,409850.0,30.76,30.76,30.52,30.61,409850.0
2021-07-01 10:00:00,30.63,30.71,30.56,30.71,171400.0,30.63,30.71,30.56,30.71,171400.0
2021-07-01 10:10:00,30.72,30.77,30.69,30.69,169950.0,30.72,30.77,30.69,30.69,169950.0
2021-07-01 10:20:00,30.66,30.73,30.64,30.7,313850.0,30.66,30.73,30.64,30.7,313850.0
2021-07-01 10:30:00,30.71,30.8,30.69,30.75,142650.0,30.71,30.8,30.69,30.75,142650.0
2021-07-01 10:40:00,30.71,30.73,30.67,30.7,147650.0,30.71,30.73,30.67,30.7,147650.0
2021-07-01 10:50:00,30.67,30.72,30.65,30.66,50650.0,30.67,30.72,30.65,30.66,50650.0
2021-07-01 11:00:00,30.66,30.66,30.56,30.57,182300.0,30.66,30.66,30.56,30.57,182300.0
2021-07-01 11:10:00,30.57,30.57,30.55,30.56,73850.0,30.57,30.57,30.55,30.56,73850.0
2021-07-01 11:20:00,30.56,30.56,30.5,30.52,98450.0,30.56,30.56,30.5,30.52,98450.0
2021-07-01 11:30:00,30.52,30.58,30.52,30.53,110900.0,30.52,30.58,30.52,30.53,110900.0
2021-07-01 11:40:00,30.55,30.57,30.52,30.56,88200.0,30.55,30.57,30.52,30.56,88200.0
2021-07-01 11:50:00,30.59,30.66,30.58,30.64,96500.0,30.59,30.66,30.58,30.64,96500.0
2021-07-01 12:00:00,30.64,30.64,30.63,30.63,45000.0,30.64,30.64,30.63,30.63,45000.0
2021-07-01 12:10:00,30.61,30.63,30.58,30.58,95600.0,30.61,30.63,30.58,30.58,95600.0
2021-07-01 12:20:00,30.6,30.61,30.59,30.61,35000.0,30.6,30.61,30.59,30.61,35000.0
2021-07-01 12:30:00,30.59,30.6,30.58,30.58,70000.0,30.59,30.6,30.58,30.58,70000.0
2021-07-01 12:40:00,30.57,30.57,30.56,30.56,30000.0,30.57,30.57,30.56,30.56,30000.0
2021-07-01 12:50:00,30.58,30.6,30.54,30.55,71700.0,30.58,30.6,30.54,30.55,71700.0
2021-07-01 13:00:00,30.58,30.58,30.54,30.56,155250.0,30.58,30.58,30.54,30.56,155250.0
2021-07-01 13:10:00,30.56,30.58,30.55,30.58,95000.0,30.56,30.58,30.55,30.58,95000.0
2021-07-01 13:20:00,30.57,30.57,30.56,30.57,75000.0,30.57,30.57,30.56,30.57,75000.0
2021-07-01 13:30:00,30.58,30.63,30.57,30.57,152750.0,30.58,30.63,30.57,30.57,152750.0
2021-07-01 13:40:00,30.59,30.64,30.59,30.61,105000.0,30.59,30.64,30.59,30.61,105000.0
2021-07-01 13:50:00,30.61,30.69,30.6,30.69,160400.0,30.61,30.69,30.6,30.69,160400.0
2021-07-01 14:00:00,30.65,30.66,30.6,30.63,65000.0,30.65,30.66,30.6,30.63,65000.0
2021-07-01 14:10:00,30.61,30.66,30.6,30.66,42050.0,30.61,30.66,30.6,30.66,42050.0
2021-07-01 14:20:00,30.64,30.64,30.56,30.6,155550.0,30.64,30.64,30.56,30.6,155550.0
2021-07-01 14:30:00,30.63,30.67,30.6,30.65,132500.0,30.63,30.67,30.6,30.65,132500.0
2021-07-01 14:40:00,30.66,30.73,30.66,30.7,83400.0,30.66,30.73,30.66,30.7,83400.0
2021-07-01 14:50:00,30.7,30.71,30.7,30.7,40000.0,30.7,30.71,30.7,30.7,40000.0
2021-07-01 15:00:00,30.71,30.77,30.71,30.75,140750.0,30.71,30.77,30.71,30.75,140750.0
2021-07-01 15:10:00,30.75,30.78,30.74,30.76,85000.0,30.75,30.78,30.74,30.76,85000.0
2021-07-01 15:20:00,30.76,30.78,30.73,30.74,196100.0,30.76,30.78,30.73,30.74,196100.0
2021-07-01 15:30:00,30.74,30.77,30.73,30.75,145250.0,30.74,30.77,30.73,30.75,145250.0
2021-07-01 15:40:00,30.76,30.78,30.72,30.77,355500.0,30.76,30.78,30.72,30.77,355500.0
2021-07-01 15:50:00,30.76,30.8,30.74,30.75,535900.0,30.76,30.8,30.74,30.75,535900.0
2021-07-02 09:30:00,31.0,31.05,30.98,31.04,242550.0,31.0,31.05,30.98,31.04,242550.0
2021-07-02 09:40:00,31.05,31.08,31.01,31.07,100000.0,31.05,31.08,31.01,31.07,100000.0
2021-07-02 09:50:00,31.07,31.07,30.97,30.97,98550.0,31.07,31.07,30.97,30.97,98550.0
2021-07-02 10:00:00,30.94,31.07,30.94,31.06,202500.0,30.94,31.07,30.94,31.06,202500.0
2021-07-02 10:10:00,31.06,31.11,31.06,31.11,186600.0,31.06,31.11,31.06,31.11,186600.0
2021-07-02 10:20:00,31.11,31.18,31.09,31.17,177050.0,31.11,31.18,31.09,31.17,177050.0
2021-07-02 10:30:00,31.15,31.22,31.11,31.22,147150.0,31.15,31.22,31.11,31.22,147150.0
2021-07-02 10:40:00,31.22,31.24,31.19,31.24,94700.0,31.22,31.24,31.19,31.24,94700.0
2021-07-02 10:50:00,31.25,31.29,31.24,31.24,97550.0,31.25,31.29,31.24,31.24,97550.0
2021-07-02 11:00:00,31.24,31.26,31.24,31.25,75000.0,31.24,31.26,31.24,31.25,75000.0
2021-07-02 11:10:00,31.25,31.3,31.25,31.28,118100.0,31.25,31.3,31.25,31.28,118100.0
2021-07-02 11:20:00,31.27,31.27,31.19,31.22,101100.0,31.27,31.27,31.19,31.22,101100.0
2021-07-02 11:30:00,31.24,31.3,31.24,31.28,74950.0,31.24,31.3,31.24,31.28,74950.0
2021-07-02 11:40:00,31.28,31.43,31.28,31.4,341300.0,31.28,31.43,31.28,31.4,341300.0
2021-07-02 11:50:00,31.38,31.44,31.38,31.43,102450.0,31.38,31.44,31.38,31.43,102450.0
2021-07-02 12:00:00,31.43,31.43,31.37,31.39,74500.0,31.43,31.43,31.37,31.39,74500.0
2021-07-02 12:10:00,31.35,31.39,31.31,31.32,177150.0,31.35,31.39,31.31,31.32,177150.0
2021-07-02 12:20:00,31.34,31.34,31.33,31.33,30000.0,31.34,31.34,31.33,31.33,30000.0
2021-07-02 12:30:00,31.35,31.38,31.35,31.38,26400.0,31.35,31.38,31.35,31.38,26400.0
2021-07-02 12:40:00,31.34,31.39,31.34,31.38,91000.0,31.34,31.39,31.34,31.38,91000.0
2021-07-02 12:50:00,31.39,31.39,31.31,31.31,118100.0,31.39,31.39,31.31,31.31,118100.0
2021-07-02 13:00:00,31.33,31.33,31.31,31.32,100700.0,31.33,31.33,31.31,31.32,100700.0
2021-07-02 13:10:00,31.32,31.32,31.27,31.31,111450.0,31.32,31.32,31.27,31.31,111450.0
2021-07-02 13:20:00,31.35,31.35,31.3,31.3,97750.0,31.35,31.35,31.3,31.3,97750.0
2021-07-02 13:30:00,31.3,31.32,31.3,31.31,25000.0,31.3,31.32,31.3,31.31,25000.0
2021-07-02 13:40:00,31.31,31.32,31.3,31.32,38550.0,31.31,31.32,31.3,31.32,38550.0
2021-07-02 13:50:00,31.3,31.3,31.28,31.29,37400.0,31.3,31.3,31.28,31.29,37400.0
2021-07-02 14:00:00,31.31,31.31,31.23,31.24,111000.0,31.31,31.31,31.23,31.24,111000.0
2021-07-02 14:10:00,31.26,31.32,31.26,31.32,60700.0,31.26,31.32,31.26,31.32,60700.0
2021-07-02 14:20:00,31.31,31.33,31.31,31.32,30000.0,31.31,31.33,31.31,31.32,30000.0
2021-07-02 14:30:00,31.38,31.38,31.34,31.34,25000.0,31.38,31.38,31.34,31.34,25000.0
2021-07-02 14:40:00,31.34,31.35,31.33,31.33,59250.0,31.34,31.35,31.33,31.33,59250.0
2021-07-02 14:50:00,31.34,31.34,31.32,31.32,75000.0,31.34,31.34,31.32,31.32,75000.0
2021-07-02 15:00:00,31.31,31.35,31.29,31.35,65000.0,31.31,31.35,31.29,31.35,65000.0
2021-07-02 15:10:00,31.35,31.38,31.33,31.36,105200.0,31.35,31.38,31.33,31.36,105200.0
2021-07-02 15:20:00,31.38,31.39,31.36,31.36,92550.0,31.38,31.39,31.36,31.36,92550.0
2021-07-02 15:30:00,31.36,31.4,31.36,31.39,115000.0,31.36,31.4,31.36,31.39,115000.0
2021-07-02 15:40:00,31.38,31.39,31.35,31.36,145000.0,31.38,31.39,31.35,31.36,145000.0
2021-07-02 15:50:00,31.36,31.38,31.32,31.33,461750.0,31.36,31.38,31.32,31.33,461750.0
2021-07-06 09:30:00,31.42,31.44,31.35,31.4,372650.0,31.42,31.44,31.35,31.4,372650.0
2021-07-06 09:40:00,31.4,31.44,31.3,31.3,163300.0,31.4,31.44,31.3,31.3,163300.0
2021-07-06 09:50:00,31.31,31.32,31.18,31.25,243600.0,31.31,31.32,31.18,31.25,243600.0
2021-07-06 10:00:00,31.26,31.28,31.21,31.26,290200.0,31.26,31.28,31.21,31.26,290200.0
2021-07-06 10:10:00,31.27,31.37,31.27,31.34,100100.0,31.27,31.37,31.27,31.34,100100.0
2021-07-06 10:20:00,31.37,31.39,31.36,31.36,83850.0,31.37,31.39,31.36,31.36,83850.0
2021-07-06 10:30:00,31.37,31.37,31.25,31.26,156300.0,31.37,31.37,31.25,31.26,156300.0
2021-07-06 10:40:00,31.3,31.38,31.3,31.36,55000.0,31.3,31.38,31.3,31.36,55000.0
2021-07-06 10:50:00,31.37,31.4,31.37,31.37,236750.0,31.37,31.4,31.37,31.37,236750.0
2021-07-06 11:00:00,31.34,31.36,31.29,31.34,69000.0,31.34,31.36,31.29,31.34,69000.0
2021-07-06 11:10:00,31.35,31.37,31.32,31.32,79300.0,31.35,31.37,31.32,31.32,79300.0
2021-07-06 11:20:00,31.33,31.34,31.32,31.33,47500.0,31.33,31.34,31.32,31.33,47500.0
2021-07-06 11:30:00,31.36,31.42,31.36,31.39,49700.0,31.36,31.42,31.36,31.39,49700.0
2021-07-06 11:40:00,31.39,31.39,31.32,31.36,57000.0,31.39,31.39,31.32,31.36,57000.0
2021-07-06 11:50:00,31.36,31.36,31.35,31.36,40000.0,31.36,31.36,31.35,31.36,40000.0
2021-07-06 12:00:00,31.35,31.36,31.3,31.31,105000.0,31.35,31.36,31.3,31.31,105000.0
2021-07-06 12:10:00,31.31,31.35,31.29,31.3,91100.0,31.31,31.35,31.29,31.3,91100.0
2021-07-06 12:20:00,31.28,31.35,31.28,31.35,46600.0,31.28,31.35,31.28,31.35,46600.0
2021-07-06 12:30:00,31.32,31.35,31.3,31.3,157500.0,31.32,31.35,31.3,31.3,157500.0
2021-07-06 12:40:00,31.28,31.29,31.26,31.29,40000.0,31.28,31.29,31.26,31.29,40000.0
2021-07-06 12:50:00,31.3,31.3,31.27,31.27,35200.0,31.3,31.3,31.27,31.27,35200.0
2021-07-06 13:00:00,31.28,31.28,31.26,31.26,40300.0,31.28,31.28,31.26,31.26,40300.0
2021-07-06 13:10:00,31.26,31.26,31.21,31.21,82000.0,31.26,31.26,31.21,31.21,82000.0
2021-07-06 13:20:00,31.23,31.24,31.22,31.23,100450.0,31.23,31.24,31.22,31.23,100450.0
2021-07-06 13:30:00,31.25,31.25,31.18,31.22,96700.0,31.25,31.25,31.18,31.22,96700.0
2021-07-06 13:40:00,31.21,31.24,31.21,31.23,103300.0,31.21,31.24,31.21,31.23,103300.0
2021-07-06 13:50:00,31.22,31.23,31.18,31.2,108750.0,31.22,31.23,31.18,31.2,108750.0
2021-07-06 14:00:00,31.2,31.22,31.19,31.2,55000.0,31.2,31.22,31.19,31.2,55000.0
2021-07-06 14:10:00,31.18,31.25,31.17,31.25,96250.0,31.18,31.25,31.17,31.25,96250.0
2021-07-06 14:20:00,31.25,31.25,31.24,31.24,75000.0,31.25,31.25,31.24,31.24,75000.0
2021-07-06 14:30:00,31.27,31.3,31.26,31.28,80150.0,31.27,31.3,31.26,31.28,80150.0
2021-07-06 14:40:00,31.27,31.28,31.25,31.25,111900.0,31.27,31.28,31.25,31.25,111900.0
2021-07-06 14:50:00,31.25,31.25,31.17,31.17,85000.0,31.25,31.25,31.17,31.17,85000.0
2021-07-06 15:00:00,31.17,31.24,31.17,31.24,85000.0,31.17,31.24,31.17,31.24,85000.0
2021-07-06 15:10:00,31.25,31.27,31.25,31.25,27200.0,31.25,31.27,31.25,31.25,27200.0
2021-07-06 15:20:00,31.28,31.33,31.27,31.33,94250.0,31.28,31.33,31.27,31.33,94250.0
2021-07-06 15:30:00,31.33,31.38,31.32,31.38,122600.0,31.33,31.38,31.32,31.38,122600.0
2021-07-06 15:40:00,31.37,31.37,31.34,31.37,137500.0,31.37,31.37,31.34,31.37,137500.0
2021-07-06 15:50:00,31.39,31.42,31.31,31.31,323200.0,31.39,31.42,31.31,31.31,323200.0
2021-07-07 09:30:00,31.42,31.42,31.38,31.42,307500.0,31.42,31.42,31.38,31.42,307500.0
2021-07-07 09:40:00,31.42,31.44,31.38,31.4,25000.0,31.42,31.44,31.38,31.4,25000.0
2021-07-07 09:50:00,31.44,31.51,31.44,31.5,40000.0,31.44,31.51,31.44,31.5,40000.0
2021-07-07 10:00:00,31.49,31.52,31.47,31.47,60800.0,31.49,31.52,31.47,31.47,60800.0
2021-07-07 10:10:00,31.52,31.93,31.5,31.8,652300.0,31.52,31.93,31.5,31.8,652300.0
2021-07-07 10:20:00,31.77,31.79,31.6,31.6,109550.0,31.77,31.79,31.6,31.6,109550.0
2021-07-07 10:30:00,31.58,31.59,31.53,31.53,77150.0,31.58,31.59,31.53,31.53,77150.0
2021-07-07 10:40:00,31.46,31.58,31.38,31.47,372800.0,31.46,31.58,31.38,31.47,372800.0
2021-07-07 10:50:00,31.44,31.55,31.44,31.53,46650.0,31.44,31.55,31.44,31.53,46650.0
2021-07-07 11:00:00,31.53,31.6,31.5,31.51,90150.0,31.53,31.6,31.5,31.51,90150.0
2021-07-07 11:10:00,31.48,31.56,31.48,31.55,72950.0,31.48,31.56,31.48,31.55,72950.0
2021-07-07 11:20:00,31.59,31.64,31.54,31.59,190350.0,31.59,31.64,31.54,31.59,190350.0
2021-07-07 11:30:00,31.59,31.64,31.57,31.58,34600.0,31.59,31.64,31.57,31.58,34600.0
2021-07-07 11:40:00,31.61,31.76,31.61,31.73,63400.0,31.61,31.76,31.61,31.73,63400.0
2021-07-07 11:50:00,31.77,31.8,31.74,31.76,105500.0,31.77,31.8,31.74,31.76,105500.0
2021-07-07 12:00:00,31.74,31.83,31.73,31.81,202150.0,31.74,31.83,31.73,31.81,202150.0
2021-07-07 12:10:00,31.81,31.9,31.81,31.85,158900.0,31.81,31.9,31.81,31.85,158900.0
2021-07-07 12:20:00,31.88,31.9,31.85,31.86,47200.0,31.88,31.9,31.85,31.86,47200.0
2021-07-07 12:30:00,31.88,31.91,31.87,31.91,37700.0,31.88,31.91,31.87,31.91,37700.0
2021-07-07 12:40:00,31.94,31.96,31.86,31.87,146100.0,31.94,31.96,31.86,31.87,146100.0
2021-07-07 12:50:00,31.87,31.89,31.84,31.85,80250.0,31.87,31.89,31.84,31.85,80250.0
2021-07-07 13:00:00,31.87,31.87,31.82,31.82,38550.0,31.87,31.87,31.82,31.82,38550.0
2021-07-07 13:10:00,31.86,31.86,31.86,31.86,10000.0,31.86,31.86,31.86,31.86,10000.0
2021-07-07 13:20:00,31.85,31.88,31.85,31.85,45000.0,31.85,31.88,31.85,31.85,45000.0
2021-07-07 13:30:00,31.87,31.87,31.75,31.76,213700.0,31.87,31.87,31.75,31.76,213700.0
2021-07-07 13:40:00,31.76,31.76,31.68,31.68,137250.0,31.76,31.76,31.68,31.68,137250.0
2021-07-07 13:50:00,31.68,31.7,31.63,31.63,116200.0,31.68,31.7,31.63,31.63,116200.0
2021-07-07 14:00:00,31.66,31.7,31.66,31.7,131600.0,31.66,31.7,31.66,31.7,131600.0
2021-07-07 14:10:00,31.7,31.79,31.68,31.79,203650.0,31.7,31.79,31.68,31.79,203650.0
2021-07-07 14:20:00,31.77,31.77,31.72,31.73,43900.0,31.77,31.77,31.72,31.73,43900.0
2021-07-07 14:30:00,31.71,31.74,31.68,31.68,96700.0,31.71,31.74,31.68,31.68,96700.0
2021-07-07 14:40:00,31.69,31.76,31.69,31.76,35000.0,31.69,31.76,31.69,31.76,35000.0
2021-07-07 14:50:00,31.75,31.77,31.74,31.76,105000.0,31.75,31.77,31.74,31.76,105000.0
2021-07-07 15:00:00,31.74,31.77,31.74,31.74,85000.0,31.74,31.77,31.74,31.74,85000.0
2021-07-07 15:10:00,31.74,31.75,31.69,31.7,100600.0,31.74,31.75,31.69,31.7,100600.0
2021-07-07 15:20:00,31.7,31.71,31.68,31.7,124800.0,31.7,31.71,31.68,31.7,124800.0
2021-07-07 15:30:00,31.72,31.74,31.71,31.72,175600.0,31.72,31.74,31.71,31.72,175600.0
2021-07-07 15:40:00,31.73,31.75,31.71,31.72,125100.0,31.73,31.75,31.71,31.72,125100.0
2021-07-07 15:50:00,31.69,31.7,31.67,31.7,271250.0,31.69,31.7,31.67,31.7,271250.0
2021-07-08 09:30:00,31.15,31.28,30.95,31.23,550850.0,31.15,31.28,30.95,31.23,550850.0
2021-07-08 09:40:00,31.26,31.26,31.07,31.07,219550.0,31.26,31.26,31.07,31.07,219550.0
2021-07-08 09:50:00,31.04,31.25,31.04,31.2,146600.0,31.04,31.25,31.04,31.2,146600.0
2021-07-08 10:00:00,31.26,31.27,31.18,31.26,109950.0,31.26,31.27,31.18,31.26,109950.0
2021-07-08 10:10:00,31.23,31.29,31.16,31.19,193750.0,31.23,31.29,31.16,31.19,193750.0
2021-07-08 10:20:00,31.19,31.25,31.11,31.25,109050.0,31.19,31.25,31.11,31.25,109050.0
2021-07-08 10:30:00,31.23,31.23,31.1,31.11,112800.0,31.23,31.23,31.1,31.11,112800.0
2021-07-08 10:40:00,31.11,31.24,31.08,31.2,101150.0,31.11,31.24,31.08,31.2,101150.0
2021-07-08 10:50:00,31.18,31.23,31.18,31.2,21800.0,31.18,31.23,31.18,31.2,21800.0
2021-07-08 11:00:00,31.16,31.25,31.16,31.24,85400.0,31.16,31.25,31.16,31.24,85400.0
2021-07-08 11:10:00,31.31,31.41,31.31,31.41,75200.0,31.31,31.41,31.31,31.41,75200.0
2021-07-08 11:20:00,31.45,31.66,31.45,31.61,130150.0,31.45,31.66,31.45,31.61,130150.0
2021-07-08 11:30:00,31.62,31.71,31.61,31.69,174350.0,31.62,31.71,31.61,31.69,174350.0
2021-07-08 11:40:00,31.65,31.78,31.65,31.68,104000.0,31.65,31.78,31.65,31.68,104000.0
2021-07-08 11:50:00,31.66,31.73,31.56,31.68,155350.0,31.66,31.73,31.56,31.68,155350.0
2021-07-08 12:00:00,31.74,31.78,31.71,31.75,98250.0,31.74,31.78,31.71,31.75,98250.0
2021-07-08 12:10:00,31.72,31.77,31.67,31.7,96100.0,31.72,31.77,31.67,31.7,96100.0
2021-07-08 12:20:00,31.7,31.72,31.68,31.71,145000.0,31.7,31.72,31.68,31.71,145000.0
2021-07-08 12:30:00,31.76,31.76,31.73,31.73,40050.0,31.76,31.76,31.73,31.73,40050.0
2021-07-08 12:40:00,31.73,31.76,31.7,31.72,90050.0,31.73,31.76,31.7,31.72,90050.0
2021-07-08 12:50:00,31.72,31.72,31.72,31.72,0.0,31.72,31.72,31.72,31.72,0.0
2021-07-08 13:00:00,31.68,31.74,31.68,31.72,33300.0,31.68,31.74,31.68,31.72,33300.0
2021-07-08 13:10:00,31.7,31.72,31.66,31.66,25200.0,31.7,31.72,31.66,31.66,25200.0
2021-07-08 13:20:00,31.7,31.76,31.7,31.73,74500.0,31.7,31.76,31.7,31.73,74500.0
2021-07-08 13:30:00,31.76,31.79,31.71,31.76,168100.0,31.76,31.79,31.71,31.76,168100.0
2021-07-08 13:40:00,31.76,31.78,31.64,31.64,158500.0,31.76,31.78,31.64,31.64,158500.0
2021-07-08 13:50:00,31.62,31.62,31.62,31.62,25200.0,31.62,31.62,31.62,31.62,25200.0
2021-07-08 14:00:00,31.62,31.63,31.55,31.62,221850.0,31.62,31.63,31.55,31.62,221850.0
2021-07-08 14:10:00,31.63,31.64,31.52,31.52,60000.0,31.63,31.64,31.52,31.52,60000.0
2021-07-08 14:20:00,31.56,31.63,31.48,31.48,135150.0,31.56,31.63,31.48,31.48,135150.0
2021-07-08 14:30:00,31.48,31.53,31.48,31.5,55500.0,31.48,31.53,31.48,31.5,55500.0
2021-07-08 14:40:00,31.5,31.55,31.5,31.53,50000.0,31.5,31.55,31.5,31.53,50000.0
2021-07-08 14:50:00,31.52,31.57,31.48,31.5,107100.0,31.52,31.57,31.48,31.5,107100.0
2021-07-08 15:00:00,31.52,31.54,31.48,31.54,55800.0,31.52,31.54,31.48,31.54,55800.0
2021-07-08 15:10:00,31.56,31.56,31.51,31.53,106000.0,31.56,31.56,31.51,31.53,106000.0
2021-07-08 15:20:00,31.58,31.6,31.55,31.55,70350.0,31.58,31.6,31.55,31.55,70350.0
2021-07-08 15:30:00,31.59,31.6,31.54,31.59,104600.0,31.59,31.6,31.54,31.59,104600.0
2021-07-08 15:40:00,31.55,31.59,31.53,31.54,203250.0,31.55,31.59,31.53,31.54,203250.0
2021-07-08 15:50:00,31.49,31.58,31.48,31.57,761350.0,31.49,31.58,31.48,31.57,761350.0
2021-07-09 09:30:00,31.5,31.72,31.47,31.61,290650.0,31.5,31.72,31.47,31.61,290650.0
2021-07-09 09:40:00,31.64,31.68,31.62,31.62,110000.0,31.64,31.68,31.62,31.62,110000.0
2021-07-09 09:50:00,31.6,31.71,31.6,31.71,51900.0,31.6,31.71,31.6,31.71,51900.0
2021-07-09 10:00:00,31.74,31.74,31.63,31.65,115550.0,31.74,31.74,31.63,31.65,115550.0
2021-07-09 10:10:00,31.66,31.67,31.63,31.63,30100.0,31.66,31.67,31.63,31.63,30100.0
2021-07-09 10:20:00,31.67,31.68,31.62,31.63,81300.0,31.67,31.68,31.62,31.63,81300.0
2021-07-09 10:30:00,31.66,31.66,31.58,31.61,106000.0,31.66,31.66,31.58,31.61,106000.0
2021-07-09 10:40:00,31.59,31.61,31.55,31.59,75000.0,31.59,31.61,31.55,31.59,75000.0
2021-07-09 10:50:00,31.62,31.71,31.62,31.71,144150.0,31.62,31.71,31.62,31.71,144150.0
2021-07-09 11:00:00,31.7,31.7,31.61,31.67,75000.0,31.7,31.7,31.61,31.67,75000.0
2021-07-09 11:10:00,31.71,31.74,31.71,31.73,55000.0,31.71,31.74,31.71,31.73,55000.0
2021-07-09 11:20:00,31.73,31.8,31.73,31.76,75050.0,31.73,31.8,31.73,31.76,75050.0
2021-07-09 11:30:00,31.78,31.78,31.78,31.78,5000.0,31.78,31.78,31.78,31.78,5000.0
2021-07-09 11:40:00,31.77,31.79,31.74,31.78,36300.0,31.77,31.79,31.74,31.78,36300.0
2021-07-09 11:50:00,31.75,31.87,31.75,31.82,140000.0,31.75,31.87,31.75,31.82,140000.0
2021-07-09 12:00:00,31.82,31.82,31.8,31.8,20000.0,31.82,31.82,31.8,31.8,20000.0
2021-07-09 12:10:00,31.8,31.86,31.8,31.84,75250.0,31.8,31.86,31.8,31.84,75250.0
2021-07-09 12:20:00,31.82,31.84,31.82,31.84,38950.0,31.82,31.84,31.82,31.84,38950.0
2021-07-09 12:30:00,31.84,31.93,31.84,31.91,158350.0,31.84,31.93,31.84,31.91,158350.0
2021-07-09 12:40:00,31.87,31.9,31.87,31.89,48500.0,31.87,31.9,31.87,31.89,48500.0
2021-07-09 12:50:00,31.88,31.9,31.84,31.85,140000.0,31.88,31.9,31.84,31.85,140000.0
2021-07-09 13:00:00,31.88,31.88,31.88,31.88,10000.0,31.88,31.88,31.88,31.88,10000.0
2021-07-09 13:10:00,31.83,31.89,31.83,31.88,65100.0,31.83,31.89,31.83,31.88,65100.0
2021-07-09 13:20:00,31.92,31.92,31.86,31.9,77200.0,31.92,31.92,31.86,31.9,77200.0
2021-07-09 13:30:00,31.9,31.92,31.9,31.9,90100.0,31.9,31.92,31.9,31.9,90100.0
2021-07-09 13:40:00,31.89,31.89,31.86,31.88,20000.0,31.89,31.89,31.86,31.88,20000.0
2021-07-09 13:50:00,31.87,31.9,31.87,31.88,51350.0,31.87,31.9,31.87,31.88,51350.0
2021-07-09 14:00:00,31.9,31.92,31.88,31.89,240400.0,31.9,31.92,31.88,31.89,240400.0
2021-07-09 14:10:00,31.9,31.9,31.9,31.9,30000.0,31.9,31.9,31.9,31.9,30000.0
2021-07-09 14:20:00,31.89,31.92,31.89,31.92,154350.0,31.89,31.92,31.89,31.92,154350.0
2021-07-09 14:30:00,31.88,31.9,31.88,31.89,42400.0,31.88,31.9,31.88,31.89,42400.0
2021-07-09 14:40:00,31.9,31.91,31.86,31.87,112050.0,31.9,31.91,31.86,31.87,112050.0
2021-07-09 14:50:00,31.88,31.88,31.88,31.88,10000.0,31.88,31.88,31.88,31.88,10000.0
2021-07-09 15:00:00,31.88,31.89,31.85,31.87,112800.0,31.88,31.89,31.85,31.87,112800.0
2021-07-09 15:10:00,31.87,31.91,31.87,31.88,72500.0,31.87,31.91,31.87,31.88,72500.0
2021-07-09 15:20:00,31.92,31.92,31.88,31.88,91450.0,31.92,31.92,31.88,31.88,91450.0
2021-07-09 15:30:00,31.88,31.89,31.85,31.85,125000.0,31.88,31.89,31.85,31.85,125000.0
2021-07-09 15:40:00,31.86,31.91,31.85,31.89,216900.0,31.86,31.91,31.85,31.89,216900.0
2021-07-09 15:50:00,31.91,31.91,31.83,31.85,602350.0,31.91,31.91,31.83,31.85,602350.0
2021-07-12 09:30:00,31.78,32.08,31.78,32.06,412550.0,31.78,32.08,31.78,32.06,412550.0
2021-07-12 09:40:00,32.0,32.04,31.9,31.95,216150.0,32.0,32.04,31.9,31.95,216150.0
2021-07-12 09:50:00,31.96,32.12,31.96,32.1,118950.0,31.96,32.12,31.96,32.1,118950.0
2021-07-12 10:00:00,32.09,32.1,31.98,32.02,515000.0,32.09,32.1,31.98,32.02,515000.0
2021-07-12 10:10:00,32.03,32.03,31.96,31.96,80050.0,32.03,32.03,31.96,31.96,80050.0
2021-07-12 10:20:00,31.94,32.03,31.94,32.01,40000.0,31.94,32.03,31.94,32.01,40000.0
2021-07-12 10:30:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2021-07-12 10:40:00,32.02,32.02,32.0,32.0,45000.0,32.02,32.02,32.0,32.0,45000.0
2021-07-12 10:50:00,32.0,32.03,32.0,32.03,14700.0,32.0,32.03,32.0,32.03,14700.0
2021-07-12 11:00:00,32.04,32.1,32.02,32.02,95000.0,32.04,32.1,32.02,32.02,95000.0
2021-07-12 11:10:00,32.04,32.04,31.95,31.99,25000.0,32.04,32.04,31.95,31.99,25000.0
2021-07-12 11:20:00,32.01,32.05,32.0,32.01,135100.0,32.01,32.05,32.0,32.01,135100.0
2021-07-12 11:30:00,32.03,32.04,31.98,31.99,81000.0,32.03,32.04,31.98,31.99,81000.0
2021-07-12 11:40:00,31.99,32.02,31.98,31.98,25050.0,31.99,32.02,31.98,31.98,25050.0
2021-07-12 11:50:00,31.97,31.99,31.96,31.96,32550.0,31.97,31.99,31.96,31.96,32550.0
2021-07-12 12:00:00,31.96,31.96,31.9,31.9,68000.0,31.96,31.96,31.9,31.9,68000.0
2021-07-12 12:10:00,31.88,31.93,31.88,31.93,55000.0,31.88,31.93,31.88,31.93,55000.0
2021-07-12 12:20:00,31.92,31.96,31.92,31.96,90000.0,31.92,31.96,31.92,31.96,90000.0
2021-07-12 12:30:00,31.95,32.2,31.95,32.12,833250.0,31.95,32.2,31.95,32.12,833250.0
2021-07-12 12:40:00,32.12,32.22,32.12,32.22,345200.0,32.12,32.22,32.12,32.22,345200.0
2021-07-12 12:50:00,32.22,32.25,32.19,32.23,165450.0,32.22,32.25,32.19,32.23,165450.0
2021-07-12 13:00:00,32.22,32.22,32.15,32.19,83750.0,32.22,32.22,32.15,32.19,83750.0
2021-07-12 13:10:00,32.19,32.19,32.13,32.17,75000.0,32.19,32.19,32.13,32.17,75000.0
2021-07-12 13:20:00,32.17,32.2,32.13,32.2,45000.0,32.17,32.2,32.13,32.2,45000.0
2021-07-12 13:30:00,32.21,32.21,32.19,32.2,60000.0,32.21,32.21,32.19,32.2,60000.0
2021-07-12 13:40:00,32.22,32.24,32.16,32.18,55900.0,32.22,32.24,32.16,32.18,55900.0
2021-07-12 13:50:00,32.17,32.22,32.16,32.22,90000.0,32.17,32.22,32.16,32.22,90000.0
2021-07-12 14:00:00,32.21,32.25,32.21,32.25,60500.0,32.21,32.25,32.21,32.25,60500.0
2021-07-12 14:10:00,32.25,32.26,32.22,32.24,120750.0,32.25,32.26,32.22,32.24,120750.0
2021-07-12 14:20:00,32.25,32.25,32.23,32.25,25000.0,32.25,32.25,32.23,32.25,25000.0
2021-07-12 14:30:00,32.25,32.28,32.25,32.26,40000.0,32.25,32.28,32.25,32.26,40000.0
2021-07-12 14:40:00,32.25,32.31,32.24,32.3,168150.0,32.25,32.31,32.24,32.3,168150.0
2021-07-12 14:50:00,32.31,32.31,32.25,32.28,96450.0,32.31,32.31,32.25,32.28,96450.0
2021-07-12 15:00:00,32.3,32.32,32.28,32.32,110000.0,32.3,32.32,32.28,32.32,110000.0
2021-07-12 15:10:00,32.32,32.35,32.31,32.33,127000.0,32.32,32.35,32.31,32.33,127000.0
2021-07-12 15:20:00,32.32,32.34,32.31,32.34,75250.0,32.32,32.34,32.31,32.34,75250.0
2021-07-12 15:30:00,32.33,32.35,32.31,32.31,125000.0,32.33,32.35,32.31,32.31,125000.0
2021-07-12 15:40:00,32.32,32.33,32.25,32.25,136650.0,32.32,32.33,32.25,32.25,136650.0
2021-07-12 15:50:00,32.29,32.36,32.24,32.31,754300.0,32.29,32.36,32.24,32.31,754300.0
2021-07-13 09:30:00,32.28,32.34,32.26,32.32,191700.0,32.28,32.34,32.26,32.32,191700.0
2021-07-13 09:40:00,32.33,32.34,32.21,32.31,240250.0,32.33,32.34,32.21,32.31,240250.0
2021-07-13 09:50:00,32.26,32.35,32.26,32.29,359600.0,32.26,32.35,32.26,32.29,359600.0
2021-07-13 10:00:00,32.28,32.3,32.22,32.22,140050.0,32.28,32.3,32.22,32.22,140050.0
2021-07-13 10:10:00,32.21,32.27,32.17,32.18,270550.0,32.21,32.27,32.17,32.18,270550.0
2021-07-13 10:20:00,32.17,32.22,32.14,32.18,156250.0,32.17,32.22,32.14,32.18,156250.0
2021-07-13 10:30:00,32.2,32.22,32.19,32.21,55000.0,32.2,32.22,32.19,32.21,55000.0
2021-07-13 10:40:00,32.2,32.25,32.2,32.25,80350.0,32.2,32.25,32.2,32.25,80350.0
2021-07-13 10:50:00,32.25,32.36,32.25,32.33,200700.0,32.25,32.36,32.25,32.33,200700.0
2021-07-13 11:00:00,32.34,32.4,32.33,32.36,95000.0,32.34,32.4,32.33,32.36,95000.0
2021-07-13 11:10:00,32.36,32.48,32.35,32.45,151500.0,32.36,32.48,32.35,32.45,151500.0
2021-07-13 11:20:00,32.43,32.53,32.43,32.47,262500.0,32.43,32.53,32.43,32.47,262500.0
2021-07-13 11:30:00,32.47,32.52,32.47,32.48,75500.0,32.47,32.52,32.47,32.48,75500.0
2021-07-13 11:40:00,32.46,32.46,32.44,32.44,45300.0,32.46,32.46,32.44,32.44,45300.0
2021-07-13 11:50:00,32.45,32.45,32.4,32.41,60150.0,32.45,32.45,32.4,32.41,60150.0
2021-07-13 12:00:00,32.39,32.43,32.37,32.43,32000.0,32.39,32.43,32.37,32.43,32000.0
2021-07-13 12:10:00,32.41,32.42,32.36,32.42,50700.0,32.41,32.42,32.36,32.42,50700.0
2021-07-13 12:20:00,32.39,32.39,32.39,32.39,40000.0,32.39,32.39,32.39,32.39,40000.0
2021-07-13 12:30:00,32.4,32.4,32.37,32.37,10000.0,32.4,32.4,32.37,32.37,10000.0
2021-07-13 12:40:00,32.38,32.4,32.38,32.38,25700.0,32.38,32.4,32.38,32.38,25700.0
2021-07-13 12:50:00,32.42,32.42,32.35,32.37,131000.0,32.42,32.42,32.35,32.37,131000.0
2021-07-13 13:00:00,32.35,32.39,32.33,32.35,20000.0,32.35,32.39,32.33,32.35,20000.0
2021-07-13 13:10:00,32.31,32.39,32.27,32.28,112100.0,32.31,32.39,32.27,32.28,112100.0
2021-07-13 13:20:00,32.28,32.32,32.19,32.2,205800.0,32.28,32.32,32.19,32.2,205800.0
2021-07-13 13:30:00,32.22,32.24,32.21,32.23,34900.0,32.22,32.24,32.21,32.23,34900.0
2021-07-13 13:40:00,32.23,32.25,32.22,32.25,78350.0,32.23,32.25,32.22,32.25,78350.0
2021-07-13 13:50:00,32.25,32.29,32.25,32.28,50000.0,32.25,32.29,32.25,32.28,50000.0
2021-07-13 14:00:00,32.28,32.28,32.17,32.25,179300.0,32.28,32.28,32.17,32.25,179300.0
2021-07-13 14:10:00,32.26,32.33,32.22,32.24,221250.0,32.26,32.33,32.22,32.24,221250.0
2021-07-13 14:20:00,32.24,32.26,32.24,32.25,47500.0,32.24,32.26,32.24,32.25,47500.0
2021-07-13 14:30:00,32.26,32.27,32.2,32.2,101400.0,32.26,32.27,32.2,32.2,101400.0
2021-07-13 14:40:00,32.2,32.21,32.17,32.21,53100.0,32.2,32.21,32.17,32.21,53100.0
2021-07-13 14:50:00,32.2,32.22,32.18,32.21,95000.0,32.2,32.22,32.18,32.21,95000.0
2021-07-13 15:00:00,32.24,32.28,32.23,32.28,70000.0,32.24,32.28,32.23,32.28,70000.0
2021-07-13 15:10:00,32.27,32.28,32.25,32.27,55000.0,32.27,32.28,32.25,32.27,55000.0
2021-07-13 15:20:00,32.26,32.26,32.2,32.2,57500.0,32.26,32.26,32.2,32.2,57500.0
2021-07-13 15:30:00,32.16,32.21,32.16,32.21,94000.0,32.16,32.21,32.16,32.21,94000.0
2021-07-13 15:40:00,32.21,32.22,32.19,32.2,120000.0,32.21,32.22,32.19,32.2,120000.0
2021-07-13 15:50:00,32.21,32.21,32.13,32.15,398100.0,32.21,32.21,32.13,32.15,398100.0
2021-07-14 09:30:00,32.3,32.42,32.27,32.33,442350.0,32.3,32.42,32.27,32.33,442350.0
2021-07-14 09:40:00,32.32,32.37,32.3,32.37,70000.0,32.32,32.37,32.3,32.37,70000.0
2021-07-14 09:50:00,32.3,32.42,32.28,32.28,194900.0,32.3,32.42,32.28,32.28,194900.0
2021-07-14 10:00:00,32.29,32.44,32.29,32.41,182300.0,32.29,32.44,32.29,32.41,182300.0
2021-07-14 10:10:00,32.37,32.42,32.37,32.39,120000.0,32.37,32.42,32.37,32.39,120000.0
2021-07-14 10:20:00,32.38,32.39,32.27,32.27,118700.0,32.38,32.39,32.27,32.27,118700.0
2021-07-14 10:30:00,32.32,32.38,32.27,32.33,50500.0,32.32,32.38,32.27,32.33,50500.0
2021-07-14 10:40:00,32.29,32.39,32.29,32.39,145000.0,32.29,32.39,32.29,32.39,145000.0
2021-07-14 10:50:00,32.37,32.38,32.3,32.32,137650.0,32.37,32.38,32.3,32.32,137650.0
2021-07-14 11:00:00,32.32,32.32,32.26,32.27,95900.0,32.32,32.32,32.26,32.27,95900.0
2021-07-14 11:10:00,32.26,32.26,32.2,32.2,158000.0,32.26,32.26,32.2,32.2,158000.0
2021-07-14 11:20:00,32.18,32.21,32.17,32.17,47700.0,32.18,32.21,32.17,32.17,47700.0
2021-07-14 11:30:00,32.19,32.22,32.17,32.17,68250.0,32.19,32.22,32.17,32.17,68250.0
2021-07-14 11:40:00,32.16,32.16,32.12,32.12,63700.0,32.16,32.16,32.12,32.12,63700.0
2021-07-14 11:50:00,32.12,32.12,32.04,32.04,50500.0,32.12,32.12,32.04,32.04,50500.0
2021-07-14 12:00:00,32.09,32.18,32.09,32.18,40000.0,32.09,32.18,32.09,32.18,40000.0
2021-07-14 12:10:00,32.21,32.21,32.13,32.18,52100.0,32.21,32.21,32.13,32.18,52100.0
2021-07-14 12:20:00,32.18,32.2,32.16,32.18,55100.0,32.18,32.2,32.16,32.18,55100.0
2021-07-14 12:30:00,32.1,32.1,32.1,32.1,5000.0,32.1,32.1,32.1,32.1,5000.0
2021-07-14 12:40:00,32.23,32.23,32.19,32.19,15000.0,32.23,32.23,32.19,32.19,15000.0
2021-07-14 12:50:00,32.22,32.22,32.22,32.22,5000.0,32.22,32.22,32.22,32.22,5000.0
2021-07-14 13:00:00,32.17,32.23,32.17,32.19,63450.0,32.17,32.23,32.17,32.19,63450.0
2021-07-14 13:10:00,32.16,32.16,32.16,32.16,10050.0,32.16,32.16,32.16,32.16,10050.0
2021-07-14 13:20:00,32.14,32.16,32.1,32.13,61600.0,32.14,32.16,32.1,32.13,61600.0
2021-07-14 13:30:00,32.1,32.1,32.1,32.1,5000.0,32.1,32.1,32.1,32.1,5000.0
2021-07-14 13:40:00,32.13,32.13,32.13,32.13,15000.0,32.13,32.13,32.13,32.13,15000.0
2021-07-14 13:50:00,32.13,32.14,32.07,32.09,57250.0,32.13,32.14,32.07,32.09,57250.0
2021-07-14 14:00:00,32.11,32.13,32.11,32.12,15000.0,32.11,32.13,32.11,32.12,15000.0
2021-07-14 14:10:00,32.16,32.2,32.16,32.2,79500.0,32.16,32.2,32.16,32.2,79500.0
2021-07-14 14:20:00,32.22,32.32,32.21,32.32,143300.0,32.22,32.32,32.21,32.32,143300.0
2021-07-14 14:30:00,32.25,32.3,32.25,32.3,41300.0,32.25,32.3,32.25,32.3,41300.0
2021-07-14 14:40:00,32.31,32.35,32.3,32.34,91200.0,32.31,32.35,32.3,32.34,91200.0
2021-07-14 14:50:00,32.34,32.37,32.32,32.36,74450.0,32.34,32.37,32.32,32.36,74450.0
2021-07-14 15:00:00,32.35,32.41,32.34,32.41,128600.0,32.35,32.41,32.34,32.41,128600.0
2021-07-14 15:10:00,32.43,32.43,32.34,32.36,133600.0,32.43,32.43,32.34,32.36,133600.0
2021-07-14 15:20:00,32.36,32.42,32.34,32.4,305900.0,32.36,32.42,32.34,32.4,305900.0
2021-07-14 15:30:00,32.4,32.42,32.35,32.39,171300.0,32.4,32.42,32.35,32.39,171300.0
2021-07-14 15:40:00,32.41,32.43,32.39,32.4,499000.0,32.41,32.43,32.39,32.4,499000.0
2021-07-14 15:50:00,32.38,32.46,32.35,32.46,1097700.0,32.38,32.46,32.35,32.46,1097700.0
2021-07-15 09:30:00,32.45,32.45,32.06,32.06,319850.0,32.45,32.45,32.06,32.06,319850.0
2021-07-15 09:40:00,32.04,32.2,32.04,32.2,104250.0,32.04,32.2,32.04,32.2,104250.0
2021-07-15 09:50:00,32.2,32.21,32.14,32.17,179700.0,32.2,32.21,32.14,32.17,179700.0
2021-07-15 10:00:00,32.17,32.26,32.14,32.26,95250.0,32.17,32.26,32.14,32.26,95250.0
2021-07-15 10:10:00,32.21,32.21,32.08,32.08,171500.0,32.21,32.21,32.08,32.08,171500.0
2021-07-15 10:20:00,32.07,32.07,31.95,31.99,389600.0,32.07,32.07,31.95,31.99,389600.0
2021-07-15 10:30:00,32.01,32.04,32.0,32.02,110000.0,32.01,32.04,32.0,32.02,110000.0
2021-07-15 10:40:00,32.05,32.05,31.94,31.94,82050.0,32.05,32.05,31.94,31.94,82050.0
2021-07-15 10:50:00,31.96,32.01,31.94,31.97,151450.0,31.96,32.01,31.94,31.97,151450.0
2021-07-15 11:00:00,31.93,31.93,31.79,31.86,190550.0,31.93,31.93,31.79,31.86,190550.0
2021-07-15 11:10:00,31.8,31.84,31.78,31.79,105550.0,31.8,31.84,31.78,31.79,105550.0
2021-07-15 11:20:00,31.78,31.85,31.76,31.8,218400.0,31.78,31.85,31.76,31.8,218400.0
2021-07-15 11:30:00,31.78,31.85,31.78,31.8,35000.0,31.78,31.85,31.78,31.8,35000.0
2021-07-15 11:40:00,31.8,31.8,31.75,31.75,60850.0,31.8,31.8,31.75,31.75,60850.0
2021-07-15 11:50:00,31.74,31.74,31.71,31.72,167600.0,31.74,31.74,31.71,31.72,167600.0
2021-07-15 12:00:00,31.71,31.71,31.59,31.65,99800.0,31.71,31.71,31.59,31.65,99800.0
2021-07-15 12:10:00,31.68,31.68,31.62,31.65,107250.0,31.68,31.68,31.62,31.65,107250.0
2021-07-15 12:20:00,31.73,31.73,31.73,31.73,5000.0,31.73,31.73,31.73,31.73,5000.0
2021-07-15 12:30:00,31.69,31.73,31.68,31.71,66150.0,31.69,31.73,31.68,31.71,66150.0
2021-07-15 12:40:00,31.68,31.77,31.68,31.74,60000.0,31.68,31.77,31.68,31.74,60000.0
2021-07-15 12:50:00,31.75,31.81,31.74,31.79,117150.0,31.75,31.81,31.74,31.79,117150.0
2021-07-15 13:00:00,31.76,31.76,31.75,31.76,25000.0,31.76,31.76,31.75,31.76,25000.0
2021-07-15 13:10:00,31.77,31.77,31.73,31.73,84200.0,31.77,31.77,31.73,31.73,84200.0
2021-07-15 13:20:00,31.68,31.71,31.66,31.71,71250.0,31.68,31.71,31.66,31.71,71250.0
2021-07-15 13:30:00,31.68,31.68,31.57,31.59,109950.0,31.68,31.68,31.57,31.59,109950.0
2021-07-15 13:40:00,31.59,31.61,31.57,31.57,45800.0,31.59,31.61,31.57,31.57,45800.0
2021-07-15 13:50:00,31.55,31.55,31.4,31.45,70100.0,31.55,31.55,31.4,31.45,70100.0
2021-07-15 14:00:00,31.48,31.54,31.46,31.54,139950.0,31.48,31.54,31.46,31.54,139950.0
2021-07-15 14:10:00,31.53,31.58,31.52,31.58,60600.0,31.53,31.58,31.52,31.58,60600.0
2021-07-15 14:20:00,31.54,31.6,31.54,31.59,64850.0,31.54,31.6,31.54,31.59,64850.0
2021-07-15 14:30:00,31.58,31.58,31.52,31.54,63400.0,31.58,31.58,31.52,31.54,63400.0
2021-07-15 14:40:00,31.53,31.56,31.5,31.55,75000.0,31.53,31.56,31.5,31.55,75000.0
2021-07-15 14:50:00,31.54,31.6,31.54,31.56,18000.0,31.54,31.6,31.54,31.56,18000.0
2021-07-15 15:00:00,31.55,31.58,31.54,31.57,162300.0,31.55,31.58,31.54,31.57,162300.0
2021-07-15 15:10:00,31.57,31.61,31.55,31.6,149150.0,31.57,31.61,31.55,31.6,149150.0
2021-07-15 15:20:00,31.61,31.66,31.59,31.63,162600.0,31.61,31.66,31.59,31.63,162600.0
2021-07-15 15:30:00,31.61,31.66,31.6,31.61,160000.0,31.61,31.66,31.6,31.61,160000.0
2021-07-15 15:40:00,31.58,31.63,31.56,31.63,216600.0,31.58,31.63,31.56,31.63,216600.0
2021-07-15 15:50:00,31.63,31.64,31.58,31.61,596700.0,31.63,31.64,31.58,31.61,596700.0
2021-07-16 09:30:00,31.85,31.85,31.74,31.77,284850.0,31.85,31.85,31.74,31.77,284850.0
2021-07-16 09:40:00,31.77,31.84,31.66,31.75,267250.0,31.77,31.84,31.66,31.75,267250.0
2021-07-16 09:50:00,31.7,31.71,31.7,31.7,55000.0,31.7,31.71,31.7,31.7,55000.0
2021-07-16 10:00:00,31.67,31.75,31.67,31.75,92250.0,31.67,31.75,31.67,31.75,92250.0
2021-07-16 10:10:00,31.72,31.72,31.63,31.65,95000.0,31.72,31.72,31.63,31.65,95000.0
2021-07-16 10:20:00,31.67,31.67,31.54,31.61,176550.0,31.67,31.67,31.54,31.61,176550.0
2021-07-16 10:30:00,31.58,31.64,31.58,31.63,87100.0,31.58,31.64,31.58,31.63,87100.0
2021-07-16 10:40:00,31.61,31.64,31.6,31.61,206050.0,31.61,31.64,31.6,31.61,206050.0
2021-07-16 10:50:00,31.62,31.68,31.59,31.59,159100.0,31.62,31.68,31.59,31.59,159100.0
2021-07-16 11:00:00,31.62,31.63,31.56,31.58,40400.0,31.62,31.63,31.56,31.58,40400.0
2021-07-16 11:10:00,31.59,31.63,31.59,31.6,30000.0,31.59,31.63,31.59,31.6,30000.0
2021-07-16 11:20:00,31.6,31.6,31.52,31.58,60000.0,31.6,31.6,31.52,31.58,60000.0
2021-07-16 11:30:00,31.6,31.71,31.6,31.69,90200.0,31.6,31.71,31.6,31.69,90200.0
2021-07-16 11:40:00,31.71,31.71,31.64,31.69,55050.0,31.71,31.71,31.64,31.69,55050.0
2021-07-16 11:50:00,31.7,31.71,31.68,31.68,80200.0,31.7,31.71,31.68,31.68,80200.0
2021-07-16 12:00:00,31.67,31.72,31.67,31.71,63450.0,31.67,31.72,31.67,31.71,63450.0
2021-07-16 12:10:00,31.68,31.71,31.66,31.71,80000.0,31.68,31.71,31.66,31.71,80000.0
2021-07-16 12:20:00,31.68,31.68,31.64,31.64,30000.0,31.68,31.68,31.64,31.64,30000.0
2021-07-16 12:30:00,31.68,31.72,31.68,31.72,70000.0,31.68,31.72,31.68,31.72,70000.0
2021-07-16 12:40:00,31.69,31.7,31.69,31.69,20200.0,31.69,31.7,31.69,31.69,20200.0
2021-07-16 12:50:00,31.69,31.71,31.67,31.67,105950.0,31.69,31.71,31.67,31.67,105950.0
2021-07-16 13:00:00,31.7,31.74,31.69,31.7,35000.0,31.7,31.74,31.69,31.7,35000.0
2021-07-16 13:10:00,31.72,31.72,31.7,31.7,63300.0,31.72,31.72,31.7,31.7,63300.0
2021-07-16 13:20:00,31.7,31.7,31.6,31.62,113350.0,31.7,31.7,31.6,31.62,113350.0
2021-07-16 13:30:00,31.58,31.58,31.55,31.57,54500.0,31.58,31.58,31.55,31.57,54500.0
2021-07-16 13:40:00,31.59,31.59,31.54,31.54,31200.0,31.59,31.59,31.54,31.54,31200.0
2021-07-16 13:50:00,31.56,31.56,31.5,31.5,15850.0,31.56,31.56,31.5,31.5,15850.0
2021-07-16 14:00:00,31.53,31.53,31.45,31.48,70250.0,31.53,31.53,31.45,31.48,70250.0
2021-07-16 14:10:00,31.47,31.51,31.44,31.49,184600.0,31.47,31.51,31.44,31.49,184600.0
2021-07-16 14:20:00,31.49,31.52,31.47,31.47,80000.0,31.49,31.52,31.47,31.47,80000.0
2021-07-16 14:30:00,31.5,31.51,31.44,31.45,150650.0,31.5,31.51,31.44,31.45,150650.0
2021-07-16 14:40:00,31.43,31.45,31.4,31.45,93600.0,31.43,31.45,31.4,31.45,93600.0
2021-07-16 14:50:00,31.43,31.44,31.37,31.39,140000.0,31.43,31.44,31.37,31.39,140000.0
2021-07-16 15:00:00,31.4,31.43,31.38,31.41,95000.0,31.4,31.43,31.38,31.41,95000.0
2021-07-16 15:10:00,31.43,31.46,31.38,31.42,341950.0,31.43,31.46,31.38,31.42,341950.0
2021-07-16 15:20:00,31.42,31.44,31.27,31.3,398050.0,31.42,31.44,31.27,31.3,398050.0
2021-07-16 15:30:00,31.32,31.37,31.28,31.3,181800.0,31.32,31.37,31.28,31.3,181800.0
2021-07-16 15:40:00,31.34,31.34,31.22,31.22,258200.0,31.34,31.34,31.22,31.22,258200.0
2021-07-16 15:50:00,31.22,31.24,31.17,31.2,703650.0,31.22,31.24,31.17,31.2,703650.0
2021-07-19 09:30:00,30.68,30.81,30.5,30.78,647400.0,30.68,30.81,30.5,30.78,647400.0
2021-07-19 09:40:00,30.78,30.99,30.75,30.94,291250.0,30.78,30.99,30.75,30.94,291250.0
2021-07-19 09:50:00,30.94,30.97,30.63,30.63,162600.0,30.94,30.97,30.63,30.63,162600.0
2021-07-19 10:00:00,30.69,30.76,30.6,30.64,310800.0,30.69,30.76,30.6,30.64,310800.0
2021-07-19 10:10:00,30.62,30.75,30.61,30.75,70000.0,30.62,30.75,30.61,30.75,70000.0
2021-07-19 10:20:00,30.72,30.72,30.61,30.69,40000.0,30.72,30.72,30.61,30.69,40000.0
2021-07-19 10:30:00,30.68,30.77,30.68,30.77,45000.0,30.68,30.77,30.68,30.77,45000.0
2021-07-19 10:40:00,30.78,30.88,30.76,30.88,122500.0,30.78,30.88,30.76,30.88,122500.0
2021-07-19 10:50:00,30.84,30.89,30.76,30.78,186500.0,30.84,30.89,30.76,30.78,186500.0
2021-07-19 11:00:00,30.84,30.94,30.84,30.92,124900.0,30.84,30.94,30.84,30.92,124900.0
2021-07-19 11:10:00,30.9,30.98,30.9,30.97,85300.0,30.9,30.98,30.9,30.97,85300.0
2021-07-19 11:20:00,30.94,30.96,30.86,30.91,58300.0,30.94,30.96,30.86,30.91,58300.0
2021-07-19 11:30:00,31.0,31.05,30.92,31.05,134600.0,31.0,31.05,30.92,31.05,134600.0
2021-07-19 11:40:00,30.99,31.03,30.98,31.0,105050.0,30.99,31.03,30.98,31.0,105050.0
2021-07-19 11:50:00,30.98,31.0,30.97,31.0,27450.0,30.98,31.0,30.97,31.0,27450.0
2021-07-19 12:00:00,30.97,30.98,30.87,30.87,99600.0,30.97,30.98,30.87,30.87,99600.0
2021-07-19 12:10:00,30.91,30.93,30.9,30.9,90000.0,30.91,30.93,30.9,30.9,90000.0
2021-07-19 12:20:00,30.89,30.89,30.81,30.81,85050.0,30.89,30.89,30.81,30.81,85050.0
2021-07-19 12:30:00,30.8,30.8,30.75,30.75,15400.0,30.8,30.8,30.75,30.75,15400.0
2021-07-19 12:40:00,30.73,30.81,30.73,30.81,24300.0,30.73,30.81,30.73,30.81,24300.0
2021-07-19 12:50:00,30.77,30.81,30.77,30.81,20000.0,30.77,30.81,30.77,30.81,20000.0
2021-07-19 13:00:00,30.83,30.9,30.81,30.88,50000.0,30.83,30.9,30.81,30.88,50000.0
2021-07-19 13:10:00,30.86,30.9,30.86,30.88,56250.0,30.86,30.9,30.86,30.88,56250.0
2021-07-19 13:20:00,30.85,30.85,30.76,30.78,85900.0,30.85,30.85,30.76,30.78,85900.0
2021-07-19 13:30:00,30.75,30.76,30.69,30.75,75100.0,30.75,30.76,30.69,30.75,75100.0
2021-07-19 13:40:00,30.74,30.76,30.74,30.74,45000.0,30.74,30.76,30.74,30.74,45000.0
2021-07-19 13:50:00,30.73,30.74,30.7,30.71,105500.0,30.73,30.74,30.7,30.71,105500.0
2021-07-19 14:00:00,30.7,30.75,30.68,30.72,35650.0,30.7,30.75,30.68,30.72,35650.0
2021-07-19 14:10:00,30.75,30.77,30.71,30.75,62650.0,30.75,30.77,30.71,30.75,62650.0
2021-07-19 14:20:00,30.74,30.75,30.72,30.73,33000.0,30.74,30.75,30.72,30.73,33000.0
2021-07-19 14:30:00,30.7,30.7,30.64,30.64,25000.0,30.7,30.7,30.64,30.64,25000.0
2021-07-19 14:40:00,30.67,30.74,30.67,30.74,60000.0,30.67,30.74,30.67,30.74,60000.0
2021-07-19 14:50:00,30.76,30.76,30.72,30.73,64550.0,30.76,30.76,30.72,30.73,64550.0
2021-07-19 15:00:00,30.76,30.81,30.75,30.81,60750.0,30.76,30.81,30.75,30.81,60750.0
2021-07-19 15:10:00,30.8,30.8,30.74,30.74,61000.0,30.8,30.8,30.74,30.74,61000.0
2021-07-19 15:20:00,30.75,30.8,30.73,30.78,90800.0,30.75,30.8,30.73,30.78,90800.0
2021-07-19 15:30:00,30.8,30.9,30.79,30.9,186700.0,30.8,30.9,30.79,30.9,186700.0
2021-07-19 15:40:00,30.91,30.93,30.89,30.92,125000.0,30.91,30.93,30.89,30.92,125000.0
2021-07-19 15:50:00,30.94,31.06,30.94,31.05,789050.0,30.94,31.06,30.94,31.05,789050.0
2021-07-20 09:30:00,31.43,31.43,31.26,31.33,437650.0,31.43,31.43,31.26,31.33,437650.0
2021-07-20 09:40:00,31.32,31.34,31.24,31.24,140900.0,31.32,31.34,31.24,31.24,140900.0
2021-07-20 09:50:00,31.25,31.39,31.13,31.39,238900.0,31.25,31.39,31.13,31.39,238900.0
2021-07-20 10:00:00,31.3,31.32,31.25,31.29,81500.0,31.3,31.32,31.25,31.29,81500.0
2021-07-20 10:10:00,31.24,31.44,31.23,31.32,134350.0,31.24,31.44,31.23,31.32,134350.0
2021-07-20 10:20:00,31.38,31.39,31.33,31.33,81700.0,31.38,31.39,31.33,31.33,81700.0
2021-07-20 10:30:00,31.34,31.39,31.32,31.39,20000.0,31.34,31.39,31.32,31.39,20000.0
2021-07-20 10:40:00,31.43,31.52,31.43,31.52,127800.0,31.43,31.52,31.43,31.52,127800.0
2021-07-20 10:50:00,31.52,31.54,31.41,31.41,94100.0,31.52,31.54,31.41,31.41,94100.0
2021-07-20 11:00:00,31.48,31.48,31.46,31.46,15000.0,31.48,31.48,31.46,31.46,15000.0
2021-07-20 11:10:00,31.5,31.6,31.5,31.6,70550.0,31.5,31.6,31.5,31.6,70550.0
2021-07-20 11:20:00,31.58,31.59,31.52,31.52,198950.0,31.58,31.59,31.52,31.52,198950.0
2021-07-20 11:30:00,31.5,31.5,31.44,31.44,70450.0,31.5,31.5,31.44,31.44,70450.0
2021-07-20 11:40:00,31.46,31.53,31.46,31.53,105500.0,31.46,31.53,31.46,31.53,105500.0
2021-07-20 11:50:00,31.55,31.58,31.55,31.57,63450.0,31.55,31.58,31.55,31.57,63450.0
2021-07-20 12:00:00,31.58,31.62,31.58,31.6,45000.0,31.58,31.62,31.58,31.6,45000.0
2021-07-20 12:10:00,31.56,31.56,31.53,31.53,20000.0,31.56,31.56,31.53,31.53,20000.0
2021-07-20 12:20:00,31.51,31.55,31.5,31.53,25000.0,31.51,31.55,31.5,31.53,25000.0
2021-07-20 12:30:00,31.59,31.63,31.58,31.63,30000.0,31.59,31.63,31.58,31.63,30000.0
2021-07-20 12:40:00,31.64,31.64,31.58,31.6,68500.0,31.64,31.64,31.58,31.6,68500.0
2021-07-20 12:50:00,31.63,31.68,31.61,31.61,30850.0,31.63,31.68,31.61,31.61,30850.0
2021-07-20 13:00:00,31.61,31.63,31.54,31.54,115000.0,31.61,31.63,31.54,31.54,115000.0
2021-07-20 13:10:00,31.55,31.59,31.55,31.57,50050.0,31.55,31.59,31.55,31.57,50050.0
2021-07-20 13:20:00,31.61,31.65,31.61,31.65,45000.0,31.61,31.65,31.61,31.65,45000.0
2021-07-20 13:30:00,31.68,31.68,31.61,31.61,113000.0,31.68,31.68,31.61,31.61,113000.0
2021-07-20 13:40:00,31.6,31.61,31.56,31.58,88300.0,31.6,31.61,31.56,31.58,88300.0
2021-07-20 13:50:00,31.59,31.63,31.58,31.6,83600.0,31.59,31.63,31.58,31.6,83600.0
2021-07-20 14:00:00,31.6,31.65,31.58,31.65,135000.0,31.6,31.65,31.58,31.65,135000.0
2021-07-20 14:10:00,31.67,31.74,31.66,31.73,145100.0,31.67,31.74,31.66,31.73,145100.0
2021-07-20 14:20:00,31.7,31.74,31.65,31.7,65050.0,31.7,31.74,31.65,31.7,65050.0
2021-07-20 14:30:00,31.7,31.7,31.62,31.62,156200.0,31.7,31.7,31.62,31.62,156200.0
2021-07-20 14:40:00,31.61,31.61,31.49,31.55,235000.0,31.61,31.61,31.49,31.55,235000.0
2021-07-20 14:50:00,31.54,31.58,31.51,31.57,194150.0,31.54,31.58,31.51,31.57,194150.0
2021-07-20 15:00:00,31.57,31.66,31.56,31.66,216200.0,31.57,31.66,31.56,31.66,216200.0
2021-07-20 15:10:00,31.66,31.74,31.61,31.64,225950.0,31.66,31.74,31.61,31.64,225950.0
2021-07-20 15:20:00,31.66,31.69,31.63,31.67,229350.0,31.66,31.69,31.63,31.67,229350.0
2021-07-20 15:30:00,31.67,31.67,31.64,31.66,153650.0,31.67,31.67,31.64,31.66,153650.0
2021-07-20 15:40:00,31.68,31.68,31.57,31.57,260850.0,31.68,31.68,31.57,31.57,260850.0
2021-07-20 15:50:00,31.56,31.62,31.38,31.51,1500150.0,31.56,31.62,31.38,31.51,1500150.0
2021-07-21 09:30:00,33.14,34.26,33.14,34.1,6187700.0,33.14,34.26,33.14,34.1,6187700.0
2021-07-21 09:40:00,34.1,34.16,33.9,34.11,2357200.0,34.1,34.16,33.9,34.11,2357200.0
2021-07-21 09:50:00,34.09,34.32,34.08,34.26,2271100.0,34.09,34.32,34.08,34.26,2271100.0
2021-07-21 10:00:00,34.24,34.55,34.01,34.41,2158550.0,34.24,34.55,34.01,34.41,2158550.0
2021-07-21 10:10:00,34.48,34.64,34.41,34.48,1527850.0,34.48,34.64,34.41,34.48,1527850.0
2021-07-21 10:20:00,34.47,34.47,34.21,34.34,659900.0,34.47,34.47,34.21,34.34,659900.0
2021-07-21 10:30:00,34.34,34.6,34.34,34.51,845450.0,34.34,34.6,34.34,34.51,845450.0
2021-07-21 10:40:00,34.5,34.75,34.5,34.67,859100.0,34.5,34.75,34.5,34.67,859100.0
2021-07-21 10:50:00,34.65,34.67,34.5,34.64,635550.0,34.65,34.67,34.5,34.64,635550.0
2021-07-21 11:00:00,34.62,34.67,34.53,34.61,465700.0,34.62,34.67,34.53,34.61,465700.0
2021-07-21 11:10:00,34.61,34.83,34.6,34.8,587250.0,34.61,34.83,34.6,34.8,587250.0
2021-07-21 11:20:00,34.79,34.84,34.72,34.74,456250.0,34.79,34.84,34.72,34.74,456250.0
2021-07-21 11:30:00,34.78,34.9,34.71,34.86,565600.0,34.78,34.9,34.71,34.86,565600.0
2021-07-21 11:40:00,34.87,35.08,34.84,35.01,948950.0,34.87,35.08,34.84,35.01,948950.0
2021-07-21 11:50:00,35.02,35.03,34.87,34.89,360400.0,35.02,35.03,34.87,34.89,360400.0
2021-07-21 12:00:00,34.91,34.98,34.89,34.92,356600.0,34.91,34.98,34.89,34.92,356600.0
2021-07-21 12:10:00,34.91,34.96,34.84,34.96,440350.0,34.91,34.96,34.84,34.96,440350.0
2021-07-21 12:20:00,34.96,35.07,34.91,35.07,361250.0,34.96,35.07,34.91,35.07,361250.0
2021-07-21 12:30:00,35.07,35.07,34.97,35.02,329150.0,35.07,35.07,34.97,35.02,329150.0
2021-07-21 12:40:00,34.98,35.0,34.91,34.93,311300.0,34.98,35.0,34.91,34.93,311300.0
2021-07-21 12:50:00,34.9,35.02,34.89,34.94,459150.0,34.9,35.02,34.89,34.94,459150.0
2021-07-21 13:00:00,34.94,35.01,34.93,35.01,130100.0,34.94,35.01,34.93,35.01,130100.0
2021-07-21 13:10:00,35.02,35.07,34.97,35.06,180600.0,35.02,35.07,34.97,35.06,180600.0
2021-07-21 13:20:00,35.07,35.26,35.06,35.22,635000.0,35.07,35.26,35.06,35.22,635000.0
2021-07-21 13:30:00,35.24,35.38,35.23,35.35,699650.0,35.24,35.38,35.23,35.35,699650.0
2021-07-21 13:40:00,35.35,35.5,35.34,35.45,536550.0,35.35,35.5,35.34,35.45,536550.0
2021-07-21 13:50:00,35.43,35.54,35.41,35.48,615750.0,35.43,35.54,35.41,35.48,615750.0
2021-07-21 14:00:00,35.49,35.57,35.49,35.52,324350.0,35.49,35.57,35.49,35.52,324350.0
2021-07-21 14:10:00,35.49,35.52,35.31,35.33,1110050.0,35.49,35.52,35.31,35.33,1110050.0
2021-07-21 14:20:00,35.36,35.54,35.35,35.52,400850.0,35.36,35.54,35.35,35.52,400850.0
2021-07-21 14:30:00,35.53,35.54,35.43,35.47,582450.0,35.53,35.54,35.43,35.47,582450.0
2021-07-21 14:40:00,35.47,35.5,35.36,35.37,846250.0,35.47,35.5,35.36,35.37,846250.0
2021-07-21 14:50:00,35.37,35.52,35.33,35.42,621600.0,35.37,35.52,35.33,35.42,621600.0
2021-07-21 15:00:00,35.42,35.5,35.38,35.4,271900.0,35.42,35.5,35.38,35.4,271900.0
2021-07-21 15:10:00,35.43,35.47,35.27,35.3,549850.0,35.43,35.47,35.27,35.3,549850.0
2021-07-21 15:20:00,35.3,35.34,35.25,35.3,352150.0,35.3,35.34,35.25,35.3,352150.0
2021-07-21 15:30:00,35.28,35.35,35.28,35.34,400350.0,35.28,35.35,35.28,35.34,400350.0
2021-07-21 15:40:00,35.34,35.34,35.02,35.1,1336500.0,35.34,35.34,35.02,35.1,1336500.0
2021-07-21 15:50:00,35.07,35.28,35.02,35.12,1679650.0,35.07,35.28,35.02,35.12,1679650.0
2021-07-22 09:30:00,34.95,35.24,34.82,34.95,1365800.0,34.95,35.24,34.82,34.95,1365800.0
2021-07-22 09:40:00,35.09,35.21,34.97,35.13,473600.0,35.09,35.21,34.97,35.13,473600.0
2021-07-22 09:50:00,35.17,35.46,35.04,35.46,791800.0,35.17,35.46,35.04,35.46,791800.0
2021-07-22 10:00:00,35.46,35.56,35.4,35.52,469550.0,35.46,35.56,35.4,35.52,469550.0
2021-07-22 10:10:00,35.5,35.56,35.36,35.37,189650.0,35.5,35.56,35.36,35.37,189650.0
2021-07-22 10:20:00,35.36,35.67,35.35,35.67,739000.0,35.36,35.67,35.35,35.67,739000.0
2021-07-22 10:30:00,35.66,36.13,35.65,35.93,922950.0,35.66,36.13,35.65,35.93,922950.0
2021-07-22 10:40:00,35.91,36.06,35.91,36.04,1467900.0,35.91,36.06,35.91,36.04,1467900.0
2021-07-22 10:50:00,36.01,36.03,35.85,35.89,388150.0,36.01,36.03,35.85,35.89,388150.0
2021-07-22 11:00:00,35.88,36.0,35.84,35.9,522050.0,35.88,36.0,35.84,35.9,522050.0
2021-07-22 11:10:00,35.95,35.96,35.57,35.63,361800.0,35.95,35.96,35.57,35.63,361800.0
2021-07-22 11:20:00,35.63,35.76,35.63,35.75,181750.0,35.63,35.76,35.63,35.75,181750.0
2021-07-22 11:30:00,35.73,35.75,35.61,35.67,40000.0,35.73,35.75,35.61,35.67,40000.0
2021-07-22 11:40:00,35.62,35.62,35.46,35.52,234550.0,35.62,35.62,35.46,35.52,234550.0
2021-07-22 11:50:00,35.5,35.61,35.49,35.61,119250.0,35.5,35.61,35.49,35.61,119250.0
2021-07-22 12:00:00,35.61,35.61,35.52,35.55,76350.0,35.61,35.61,35.52,35.55,76350.0
2021-07-22 12:10:00,35.55,35.59,35.52,35.53,65250.0,35.55,35.59,35.52,35.53,65250.0
2021-07-22 12:20:00,35.53,35.66,35.51,35.64,167600.0,35.53,35.66,35.51,35.64,167600.0
2021-07-22 12:30:00,35.67,35.74,35.67,35.74,100550.0,35.67,35.74,35.67,35.74,100550.0
2021-07-22 12:40:00,35.75,35.83,35.73,35.73,205900.0,35.75,35.83,35.73,35.73,205900.0
2021-07-22 12:50:00,35.75,35.89,35.75,35.87,175300.0,35.75,35.89,35.75,35.87,175300.0
2021-07-22 13:00:00,35.87,35.91,35.84,35.9,61850.0,35.87,35.91,35.84,35.9,61850.0
2021-07-22 13:10:00,35.92,35.94,35.87,35.87,161550.0,35.92,35.94,35.87,35.87,161550.0
2021-07-22 13:20:00,35.87,35.87,35.78,35.79,180650.0,35.87,35.87,35.78,35.79,180650.0
2021-07-22 13:30:00,35.76,35.8,35.73,35.76,62850.0,35.76,35.8,35.73,35.76,62850.0
2021-07-22 13:40:00,35.76,35.77,35.72,35.74,62450.0,35.76,35.77,35.72,35.74,62450.0
2021-07-22 13:50:00,35.74,35.85,35.74,35.84,114200.0,35.74,35.85,35.74,35.84,114200.0
2021-07-22 14:00:00,35.82,35.82,35.73,35.79,157800.0,35.82,35.82,35.73,35.79,157800.0
2021-07-22 14:10:00,35.8,35.8,35.8,35.8,10000.0,35.8,35.8,35.8,35.8,10000.0
2021-07-22 14:20:00,35.81,35.88,35.79,35.87,159200.0,35.81,35.88,35.79,35.87,159200.0
2021-07-22 14:30:00,35.88,35.95,35.87,35.92,46350.0,35.88,35.95,35.87,35.92,46350.0
2021-07-22 14:40:00,35.93,35.98,35.93,35.96,58250.0,35.93,35.98,35.93,35.96,58250.0
2021-07-22 14:50:00,35.94,35.99,35.94,35.97,142100.0,35.94,35.99,35.94,35.97,142100.0
2021-07-22 15:00:00,35.95,35.98,35.94,35.97,142500.0,35.95,35.98,35.94,35.97,142500.0
2021-07-22 15:10:00,35.93,35.96,35.93,35.96,97450.0,35.93,35.96,35.93,35.96,97450.0
2021-07-22 15:20:00,35.96,35.99,35.96,35.96,98900.0,35.96,35.99,35.96,35.96,98900.0
2021-07-22 15:30:00,35.94,35.95,35.9,35.94,250950.0,35.94,35.95,35.9,35.94,250950.0
2021-07-22 15:40:00,35.95,36.02,35.94,36.0,553900.0,35.95,36.02,35.94,36.0,553900.0
2021-07-22 15:50:00,35.99,36.02,35.93,35.98,1088950.0,35.99,36.02,35.93,35.98,1088950.0
2021-07-23 09:30:00,36.18,36.18,35.7,35.7,489350.0,36.18,36.18,35.7,35.7,489350.0
2021-07-23 09:40:00,35.69,35.93,35.68,35.84,204950.0,35.69,35.93,35.68,35.84,204950.0
2021-07-23 09:50:00,35.86,35.95,35.73,35.93,176150.0,35.86,35.95,35.73,35.93,176150.0
2021-07-23 10:00:00,35.92,36.03,35.9,35.93,274050.0,35.92,36.03,35.9,35.93,274050.0
2021-07-23 10:10:00,35.96,36.08,35.93,35.94,209300.0,35.96,36.08,35.93,35.94,209300.0
2021-07-23 10:20:00,35.93,36.03,35.8,36.03,197300.0,35.93,36.03,35.8,36.03,197300.0
2021-07-23 10:30:00,35.99,36.03,35.96,36.0,105500.0,35.99,36.03,35.96,36.0,105500.0
2021-07-23 10:40:00,36.0,36.0,35.9,35.97,325100.0,36.0,36.0,35.9,35.97,325100.0
2021-07-23 10:50:00,35.97,36.1,35.97,36.05,135550.0,35.97,36.1,35.97,36.05,135550.0
2021-07-23 11:00:00,36.04,36.18,36.04,36.15,318950.0,36.04,36.18,36.04,36.15,318950.0
2021-07-23 11:10:00,36.2,36.34,36.18,36.34,299600.0,36.2,36.34,36.18,36.34,299600.0
2021-07-23 11:20:00,36.32,36.36,36.28,36.3,317050.0,36.32,36.36,36.28,36.3,317050.0
2021-07-23 11:30:00,36.3,36.32,36.13,36.13,342250.0,36.3,36.32,36.13,36.13,342250.0
2021-07-23 11:40:00,36.13,36.13,36.09,36.09,133550.0,36.13,36.13,36.09,36.09,133550.0
2021-07-23 11:50:00,36.1,36.15,36.09,36.15,96000.0,36.1,36.15,36.09,36.15,96000.0
2021-07-23 12:00:00,36.14,36.15,36.1,36.14,146750.0,36.14,36.15,36.1,36.14,146750.0
2021-07-23 12:10:00,36.16,36.26,36.15,36.24,248350.0,36.16,36.26,36.15,36.24,248350.0
2021-07-23 12:20:00,36.23,36.24,36.14,36.21,90650.0,36.23,36.24,36.14,36.21,90650.0
2021-07-23 12:30:00,36.17,36.23,36.16,36.2,149900.0,36.17,36.23,36.16,36.2,149900.0
2021-07-23 12:40:00,36.21,36.22,36.17,36.19,218900.0,36.21,36.22,36.17,36.19,218900.0
2021-07-23 12:50:00,36.19,36.22,36.19,36.2,90000.0,36.19,36.22,36.19,36.2,90000.0
2021-07-23 13:00:00,36.2,36.29,36.2,36.28,181200.0,36.2,36.29,36.2,36.28,181200.0
2021-07-23 13:10:00,36.29,36.3,36.26,36.26,79000.0,36.29,36.3,36.26,36.26,79000.0
2021-07-23 13:20:00,36.28,36.32,36.27,36.31,105400.0,36.28,36.32,36.27,36.31,105400.0
2021-07-23 13:30:00,36.29,36.32,36.27,36.31,145950.0,36.29,36.32,36.27,36.31,145950.0
2021-07-23 13:40:00,36.3,36.34,36.3,36.34,141850.0,36.3,36.34,36.3,36.34,141850.0
2021-07-23 13:50:00,36.36,36.37,36.33,36.34,113750.0,36.36,36.37,36.33,36.34,113750.0
2021-07-23 14:00:00,36.35,36.39,36.35,36.39,60000.0,36.35,36.39,36.35,36.39,60000.0
2021-07-23 14:10:00,36.39,36.43,36.39,36.42,242300.0,36.39,36.43,36.39,36.42,242300.0
2021-07-23 14:20:00,36.43,36.48,36.43,36.47,157900.0,36.43,36.48,36.43,36.47,157900.0
2021-07-23 14:30:00,36.47,36.65,36.44,36.65,224200.0,36.47,36.65,36.44,36.65,224200.0
2021-07-23 14:40:00,36.66,36.67,36.51,36.56,363250.0,36.66,36.67,36.51,36.56,363250.0
2021-07-23 14:50:00,36.59,36.61,36.59,36.61,92150.0,36.59,36.61,36.59,36.61,92150.0
2021-07-23 15:00:00,36.61,36.61,36.53,36.53,225500.0,36.61,36.61,36.53,36.53,225500.0
2021-07-23 15:10:00,36.54,36.54,36.49,36.5,117600.0,36.54,36.54,36.49,36.5,117600.0
2021-07-23 15:20:00,36.52,36.53,36.45,36.48,230400.0,36.52,36.53,36.45,36.48,230400.0
2021-07-23 15:30:00,36.5,36.56,36.5,36.56,156500.0,36.5,36.56,36.5,36.56,156500.0
2021-07-23 15:40:00,36.58,36.6,36.53,36.58,635300.0,36.58,36.6,36.53,36.58,635300.0
2021-07-23 15:50:00,36.59,36.66,36.59,36.64,754000.0,36.59,36.66,36.59,36.64,754000.0
2021-07-26 09:30:00,36.56,36.61,36.45,36.6,524300.0,36.56,36.61,36.45,36.6,524300.0
2021-07-26 09:40:00,36.54,36.56,36.34,36.4,473300.0,36.54,36.56,36.34,36.4,473300.0
2021-07-26 09:50:00,36.38,36.45,36.34,36.36,411500.0,36.38,36.45,36.34,36.36,411500.0
2021-07-26 10:00:00,36.44,36.55,36.44,36.52,202000.0,36.44,36.55,36.44,36.52,202000.0
2021-07-26 10:10:00,36.5,36.5,36.39,36.39,118350.0,36.5,36.5,36.39,36.39,118350.0
2021-07-26 10:20:00,36.44,36.44,36.3,36.33,169350.0,36.44,36.44,36.3,36.33,169350.0
2021-07-26 10:30:00,36.33,36.39,36.3,36.39,74500.0,36.33,36.39,36.3,36.39,74500.0
2021-07-26 10:40:00,36.42,36.44,36.41,36.41,48500.0,36.42,36.44,36.41,36.41,48500.0
2021-07-26 10:50:00,36.43,36.43,36.34,36.35,194300.0,36.43,36.43,36.34,36.35,194300.0
2021-07-26 11:00:00,36.36,36.45,36.36,36.45,156500.0,36.36,36.45,36.36,36.45,156500.0
2021-07-26 11:10:00,36.5,36.64,36.49,36.64,175800.0,36.5,36.64,36.49,36.64,175800.0
2021-07-26 11:20:00,36.67,36.8,36.67,36.77,125750.0,36.67,36.8,36.67,36.77,125750.0
2021-07-26 11:30:00,36.76,36.77,36.67,36.67,69700.0,36.76,36.77,36.67,36.67,69700.0
2021-07-26 11:40:00,36.67,36.67,36.62,36.65,57500.0,36.67,36.67,36.62,36.65,57500.0
2021-07-26 11:50:00,36.72,36.73,36.72,36.73,15000.0,36.72,36.73,36.72,36.73,15000.0
2021-07-26 12:00:00,36.72,36.78,36.67,36.69,91750.0,36.72,36.78,36.67,36.69,91750.0
2021-07-26 12:10:00,36.67,36.7,36.6,36.64,105000.0,36.67,36.7,36.6,36.64,105000.0
2021-07-26 12:20:00,36.66,36.68,36.63,36.68,40050.0,36.66,36.68,36.63,36.68,40050.0
2021-07-26 12:30:00,36.71,36.72,36.65,36.68,117550.0,36.71,36.72,36.65,36.68,117550.0
2021-07-26 12:40:00,36.71,36.71,36.71,36.71,21500.0,36.71,36.71,36.71,36.71,21500.0
2021-07-26 12:50:00,36.64,36.66,36.61,36.66,66250.0,36.64,36.66,36.61,36.66,66250.0
2021-07-26 13:00:00,36.67,36.69,36.65,36.65,33900.0,36.67,36.69,36.65,36.65,33900.0
2021-07-26 13:10:00,36.67,36.67,36.67,36.67,10000.0,36.67,36.67,36.67,36.67,10000.0
2021-07-26 13:20:00,36.66,36.67,36.63,36.66,87150.0,36.66,36.67,36.63,36.66,87150.0
2021-07-26 13:30:00,36.66,36.68,36.65,36.66,35150.0,36.66,36.68,36.65,36.66,35150.0
2021-07-26 13:40:00,36.63,36.63,36.5,36.5,172100.0,36.63,36.63,36.5,36.5,172100.0
2021-07-26 13:50:00,36.47,36.49,36.46,36.46,65100.0,36.47,36.49,36.46,36.46,65100.0
2021-07-26 14:00:00,36.46,36.52,36.44,36.44,92500.0,36.46,36.52,36.44,36.44,92500.0
2021-07-26 14:10:00,36.45,36.45,36.44,36.44,40000.0,36.45,36.45,36.44,36.44,40000.0
2021-07-26 14:20:00,36.4,36.41,36.08,36.18,718450.0,36.4,36.41,36.08,36.18,718450.0
2021-07-26 14:30:00,36.19,36.26,36.12,36.16,233300.0,36.19,36.26,36.12,36.16,233300.0
2021-07-26 14:40:00,36.17,36.19,36.15,36.16,139300.0,36.17,36.19,36.15,36.16,139300.0
2021-07-26 14:50:00,36.18,36.21,36.15,36.15,133150.0,36.18,36.21,36.15,36.15,133150.0
2021-07-26 15:00:00,36.15,36.21,36.15,36.15,145000.0,36.15,36.21,36.15,36.15,145000.0
2021-07-26 15:10:00,36.13,36.14,36.07,36.07,203350.0,36.13,36.14,36.07,36.07,203350.0
2021-07-26 15:20:00,36.09,36.12,36.07,36.1,168350.0,36.09,36.12,36.07,36.1,168350.0
2021-07-26 15:30:00,36.11,36.12,36.1,36.11,39000.0,36.11,36.12,36.1,36.11,39000.0
2021-07-26 15:40:00,36.13,36.17,36.11,36.14,162600.0,36.13,36.17,36.11,36.14,162600.0
2021-07-26 15:50:00,36.16,36.18,36.1,36.12,638450.0,36.16,36.18,36.1,36.12,638450.0
2021-07-27 09:30:00,36.14,36.46,36.03,36.46,544300.0,36.14,36.46,36.03,36.46,544300.0
2021-07-27 09:40:00,36.44,36.45,36.31,36.38,76250.0,36.44,36.45,36.31,36.38,76250.0
2021-07-27 09:50:00,36.31,36.44,36.25,36.27,183500.0,36.31,36.44,36.25,36.27,183500.0
2021-07-27 10:00:00,36.26,36.3,36.18,36.3,129850.0,36.26,36.3,36.18,36.3,129850.0
2021-07-27 10:10:00,36.25,36.31,36.17,36.24,217250.0,36.25,36.31,36.17,36.24,217250.0
2021-07-27 10:20:00,36.24,36.4,36.24,36.4,115950.0,36.24,36.4,36.24,36.4,115950.0
2021-07-27 10:30:00,36.46,36.46,36.23,36.26,132000.0,36.46,36.46,36.23,36.26,132000.0
2021-07-27 10:40:00,36.28,36.33,36.26,36.32,176300.0,36.28,36.33,36.26,36.32,176300.0
2021-07-27 10:50:00,36.32,36.38,36.32,36.38,107700.0,36.32,36.38,36.32,36.38,107700.0
2021-07-27 11:00:00,36.35,36.42,36.3,36.3,60000.0,36.35,36.42,36.3,36.3,60000.0
2021-07-27 11:10:00,36.35,36.36,36.2,36.2,85600.0,36.35,36.36,36.2,36.2,85600.0
2021-07-27 11:20:00,36.24,36.26,36.11,36.12,253300.0,36.24,36.26,36.11,36.12,253300.0
2021-07-27 11:30:00,36.14,36.19,35.92,35.96,204850.0,36.14,36.19,35.92,35.96,204850.0
2021-07-27 11:40:00,36.02,36.14,36.02,36.12,86950.0,36.02,36.14,36.02,36.12,86950.0
2021-07-27 11:50:00,36.19,36.23,36.18,36.21,67400.0,36.19,36.23,36.18,36.21,67400.0
2021-07-27 12:00:00,36.23,36.32,36.19,36.3,168200.0,36.23,36.32,36.19,36.3,168200.0
2021-07-27 12:10:00,36.25,36.3,36.25,36.3,100000.0,36.25,36.3,36.25,36.3,100000.0
2021-07-27 12:20:00,36.34,36.46,36.32,36.46,97200.0,36.34,36.46,36.32,36.46,97200.0
2021-07-27 12:30:00,36.45,36.49,36.42,36.49,126700.0,36.45,36.49,36.42,36.49,126700.0
2021-07-27 12:40:00,36.54,36.63,36.54,36.57,75000.0,36.54,36.63,36.54,36.57,75000.0
2021-07-27 12:50:00,36.55,36.55,36.49,36.49,41150.0,36.55,36.55,36.49,36.49,41150.0
2021-07-27 13:00:00,36.5,36.58,36.48,36.58,100000.0,36.5,36.58,36.48,36.58,100000.0
2021-07-27 13:10:00,36.52,36.56,36.51,36.56,55000.0,36.52,36.56,36.51,36.56,55000.0
2021-07-27 13:20:00,36.51,36.58,36.49,36.58,164900.0,36.51,36.58,36.49,36.58,164900.0
2021-07-27 13:30:00,36.57,36.57,36.53,36.54,143450.0,36.57,36.57,36.53,36.54,143450.0
2021-07-27 13:40:00,36.54,36.55,36.54,36.55,23500.0,36.54,36.55,36.54,36.55,23500.0
2021-07-27 13:50:00,36.59,36.59,36.55,36.55,20000.0,36.59,36.59,36.55,36.55,20000.0
2021-07-27 14:00:00,36.57,36.57,36.5,36.52,49000.0,36.57,36.57,36.5,36.52,49000.0
2021-07-27 14:10:00,36.55,36.62,36.55,36.62,100200.0,36.55,36.62,36.55,36.62,100200.0
2021-07-27 14:20:00,36.59,36.68,36.59,36.67,90000.0,36.59,36.68,36.59,36.67,90000.0
2021-07-27 14:30:00,36.61,36.66,36.61,36.62,52500.0,36.61,36.66,36.61,36.62,52500.0
2021-07-27 14:40:00,36.63,36.68,36.6,36.68,39900.0,36.63,36.68,36.6,36.68,39900.0
2021-07-27 14:50:00,36.68,36.83,36.65,36.75,281450.0,36.68,36.83,36.65,36.75,281450.0
2021-07-27 15:00:00,36.76,36.81,36.74,36.76,180050.0,36.76,36.81,36.74,36.76,180050.0
2021-07-27 15:10:00,36.77,36.77,36.64,36.68,91500.0,36.77,36.77,36.64,36.68,91500.0
2021-07-27 15:20:00,36.66,36.67,36.61,36.61,76500.0,36.66,36.67,36.61,36.61,76500.0
2021-07-27 15:30:00,36.62,36.64,36.5,36.53,97250.0,36.62,36.64,36.5,36.53,97250.0
2021-07-27 15:40:00,36.52,36.6,36.51,36.6,113800.0,36.52,36.6,36.51,36.6,113800.0
2021-07-27 15:50:00,36.62,36.72,36.58,36.72,313000.0,36.62,36.72,36.58,36.72,313000.0
2021-07-28 09:30:00,36.53,36.6,36.41,36.41,294800.0,36.53,36.6,36.41,36.41,294800.0
2021-07-28 09:40:00,36.44,36.5,36.4,36.43,128300.0,36.44,36.5,36.4,36.43,128300.0
2021-07-28 09:50:00,36.43,36.55,36.43,36.53,81750.0,36.43,36.55,36.43,36.53,81750.0
2021-07-28 10:00:00,36.53,36.58,36.47,36.56,56100.0,36.53,36.58,36.47,36.56,56100.0
2021-07-28 10:10:00,36.52,36.61,36.52,36.61,47300.0,36.52,36.61,36.52,36.61,47300.0
2021-07-28 10:20:00,36.66,36.68,36.61,36.68,76650.0,36.66,36.68,36.61,36.68,76650.0
2021-07-28 10:30:00,36.66,36.68,36.55,36.55,209200.0,36.66,36.68,36.55,36.55,209200.0
2021-07-28 10:40:00,36.52,36.56,36.46,36.5,86850.0,36.52,36.56,36.46,36.5,86850.0
2021-07-28 10:50:00,36.59,36.6,36.54,36.6,26250.0,36.59,36.6,36.54,36.6,26250.0
2021-07-28 11:00:00,36.59,36.65,36.54,36.65,56450.0,36.59,36.65,36.54,36.65,56450.0
2021-07-28 11:10:00,36.6,36.6,36.45,36.49,120000.0,36.6,36.6,36.45,36.49,120000.0
2021-07-28 11:20:00,36.46,36.5,36.41,36.42,82500.0,36.46,36.5,36.41,36.42,82500.0
2021-07-28 11:30:00,36.4,36.49,36.4,36.49,108800.0,36.4,36.49,36.4,36.49,108800.0
2021-07-28 11:40:00,36.49,36.49,36.33,36.36,221750.0,36.49,36.49,36.33,36.36,221750.0
2021-07-28 11:50:00,36.35,36.38,36.31,36.34,172550.0,36.35,36.38,36.31,36.34,172550.0
2021-07-28 12:00:00,36.3,36.3,36.16,36.27,147300.0,36.3,36.3,36.16,36.27,147300.0
2021-07-28 12:10:00,36.23,36.25,36.23,36.25,69900.0,36.23,36.25,36.23,36.25,69900.0
2021-07-28 12:20:00,36.24,36.29,36.24,36.26,79950.0,36.24,36.29,36.24,36.26,79950.0
2021-07-28 12:30:00,36.27,36.27,36.18,36.18,85000.0,36.27,36.27,36.18,36.18,85000.0
2021-07-28 12:40:00,36.19,36.22,36.18,36.22,60450.0,36.19,36.22,36.18,36.22,60450.0
2021-07-28 12:50:00,36.25,36.3,36.24,36.27,65000.0,36.25,36.3,36.24,36.27,65000.0
2021-07-28 13:00:00,36.3,36.3,36.23,36.23,46000.0,36.3,36.3,36.23,36.23,46000.0
2021-07-28 13:10:00,36.26,36.27,36.25,36.25,53250.0,36.26,36.27,36.25,36.25,53250.0
2021-07-28 13:20:00,36.26,36.28,36.23,36.24,60000.0,36.26,36.28,36.23,36.24,60000.0
2021-07-28 13:30:00,36.2,36.2,36.03,36.07,294950.0,36.2,36.2,36.03,36.07,294950.0
2021-07-28 13:40:00,36.06,36.17,36.06,36.17,173250.0,36.06,36.17,36.06,36.17,173250.0
2021-07-28 13:50:00,36.16,36.2,36.15,36.17,65550.0,36.16,36.2,36.15,36.17,65550.0
2021-07-28 14:00:00,36.15,36.18,35.97,36.18,401400.0,36.15,36.18,35.97,36.18,401400.0
2021-07-28 14:10:00,36.15,36.26,36.15,36.26,108900.0,36.15,36.26,36.15,36.26,108900.0
2021-07-28 14:20:00,36.25,36.25,36.2,36.24,115000.0,36.25,36.25,36.2,36.24,115000.0
2021-07-28 14:30:00,36.24,36.25,36.18,36.2,105350.0,36.24,36.25,36.18,36.2,105350.0
2021-07-28 14:40:00,36.22,36.24,36.22,36.23,55000.0,36.22,36.24,36.22,36.23,55000.0
2021-07-28 14:50:00,36.24,36.27,36.17,36.2,122450.0,36.24,36.27,36.17,36.2,122450.0
2021-07-28 15:00:00,36.21,36.26,36.11,36.14,161400.0,36.21,36.26,36.11,36.14,161400.0
2021-07-28 15:10:00,36.16,36.25,36.16,36.25,112000.0,36.16,36.25,36.16,36.25,112000.0
2021-07-28 15:20:00,36.23,36.41,36.23,36.41,138200.0,36.23,36.41,36.23,36.41,138200.0
2021-07-28 15:30:00,36.41,36.42,36.3,36.32,250850.0,36.41,36.42,36.3,36.32,250850.0
2021-07-28 15:40:00,36.32,36.46,36.31,36.38,192300.0,36.32,36.46,36.31,36.38,192300.0
2021-07-28 15:50:00,36.39,36.42,36.34,36.38,386200.0,36.39,36.42,36.34,36.38,386200.0
2021-07-29 09:30:00,36.33,36.48,36.33,36.34,187850.0,36.33,36.48,36.33,36.34,187850.0
2021-07-29 09:40:00,36.47,36.57,36.43,36.44,141850.0,36.47,36.57,36.43,36.44,141850.0
2021-07-29 09:50:00,36.51,36.53,36.42,36.46,64400.0,36.51,36.53,36.42,36.46,64400.0
2021-07-29 10:00:00,36.45,36.52,36.4,36.52,113500.0,36.45,36.52,36.4,36.52,113500.0
2021-07-29 10:10:00,36.47,36.54,36.43,36.54,37950.0,36.47,36.54,36.43,36.54,37950.0
2021-07-29 10:20:00,36.51,36.6,36.51,36.58,120000.0,36.51,36.6,36.51,36.58,120000.0
2021-07-29 10:30:00,36.59,36.66,36.55,36.66,125000.0,36.59,36.66,36.55,36.66,125000.0
2021-07-29 10:40:00,36.7,36.73,36.67,36.7,137800.0,36.7,36.73,36.67,36.7,137800.0
2021-07-29 10:50:00,36.72,36.81,36.7,36.75,144200.0,36.72,36.81,36.7,36.75,144200.0
2021-07-29 11:00:00,36.79,37.06,36.77,37.01,418900.0,36.79,37.06,36.77,37.01,418900.0
2021-07-29 11:10:00,37.0,37.01,36.84,36.89,175000.0,37.0,37.01,36.84,36.89,175000.0
2021-07-29 11:20:00,36.85,36.89,36.84,36.84,48250.0,36.85,36.89,36.84,36.84,48250.0
2021-07-29 11:30:00,36.86,36.86,36.8,36.83,99800.0,36.86,36.86,36.8,36.83,99800.0
2021-07-29 11:40:00,36.82,36.99,36.82,36.89,106800.0,36.82,36.99,36.82,36.89,106800.0
2021-07-29 11:50:00,36.93,36.98,36.93,36.96,46800.0,36.93,36.98,36.93,36.96,46800.0
2021-07-29 12:00:00,36.96,37.03,36.93,36.96,119750.0,36.96,37.03,36.93,36.96,119750.0
2021-07-29 12:10:00,36.98,37.02,36.96,37.02,77900.0,36.98,37.02,36.96,37.02,77900.0
2021-07-29 12:20:00,36.99,36.99,36.92,36.96,62550.0,36.99,36.99,36.92,36.96,62550.0
2021-07-29 12:30:00,36.95,36.98,36.91,36.98,67950.0,36.95,36.98,36.91,36.98,67950.0
2021-07-29 12:40:00,36.91,36.94,36.9,36.93,60000.0,36.91,36.94,36.9,36.93,60000.0
2021-07-29 12:50:00,36.93,36.93,36.93,36.93,0.0,36.93,36.93,36.93,36.93,0.0
2021-07-29 13:00:00,36.97,36.97,36.91,36.92,25700.0,36.97,36.97,36.91,36.92,25700.0
2021-07-29 13:10:00,36.91,36.96,36.91,36.96,31650.0,36.91,36.96,36.91,36.96,31650.0
2021-07-29 13:20:00,36.96,36.96,36.88,36.88,34400.0,36.96,36.96,36.88,36.88,34400.0
2021-07-29 13:30:00,37.0,37.0,36.94,36.94,30000.0,37.0,37.0,36.94,36.94,30000.0
2021-07-29 13:40:00,36.94,37.0,36.93,36.98,65250.0,36.94,37.0,36.93,36.98,65250.0
2021-07-29 13:50:00,36.98,36.98,36.98,36.98,0.0,36.98,36.98,36.98,36.98,0.0
2021-07-29 14:00:00,37.0,37.0,37.0,37.0,79950.0,37.0,37.0,37.0,37.0,79950.0
2021-07-29 14:10:00,36.98,36.98,36.89,36.89,102850.0,36.98,36.98,36.89,36.89,102850.0
2021-07-29 14:20:00,36.88,36.89,36.85,36.89,60000.0,36.88,36.89,36.85,36.89,60000.0
2021-07-29 14:30:00,36.88,36.88,36.79,36.79,33900.0,36.88,36.88,36.79,36.79,33900.0
2021-07-29 14:40:00,36.78,36.86,36.78,36.85,95000.0,36.78,36.86,36.78,36.85,95000.0
2021-07-29 14:50:00,36.83,36.85,36.82,36.82,58400.0,36.83,36.85,36.82,36.82,58400.0
2021-07-29 15:00:00,36.81,36.81,36.77,36.8,88100.0,36.81,36.81,36.77,36.8,88100.0
2021-07-29 15:10:00,36.8,36.81,36.77,36.79,115400.0,36.8,36.81,36.77,36.79,115400.0
2021-07-29 15:20:00,36.79,36.79,36.72,36.72,90550.0,36.79,36.79,36.72,36.72,90550.0
2021-07-29 15:30:00,36.73,36.8,36.7,36.8,60000.0,36.73,36.8,36.7,36.8,60000.0
2021-07-29 15:40:00,36.8,36.88,36.77,36.88,168850.0,36.8,36.88,36.77,36.88,168850.0
2021-07-29 15:50:00,36.91,37.01,36.81,36.89,915000.0,36.91,37.01,36.81,36.89,915000.0
2021-07-30 09:30:00,36.81,36.88,36.67,36.88,271450.0,36.81,36.88,36.67,36.88,271450.0
2021-07-30 09:40:00,36.85,37.27,36.85,37.14,247550.0,36.85,37.27,36.85,37.14,247550.0
2021-07-30 09:50:00,37.14,37.14,36.95,36.95,141450.0,37.14,37.14,36.95,36.95,141450.0
2021-07-30 10:00:00,36.96,36.96,36.9,36.91,60000.0,36.96,36.96,36.9,36.91,60000.0
2021-07-30 10:10:00,36.92,36.97,36.75,36.75,107500.0,36.92,36.97,36.75,36.75,107500.0
2021-07-30 10:20:00,36.75,36.79,36.73,36.75,94700.0,36.75,36.79,36.73,36.75,94700.0
2021-07-30 10:30:00,36.77,36.82,36.77,36.78,30000.0,36.77,36.82,36.77,36.78,30000.0
2021-07-30 10:40:00,36.76,36.81,36.75,36.77,77500.0,36.76,36.81,36.75,36.77,77500.0
2021-07-30 10:50:00,36.77,36.77,36.7,36.71,209850.0,36.77,36.77,36.7,36.71,209850.0
2021-07-30 11:00:00,36.69,36.8,36.69,36.8,95150.0,36.69,36.8,36.69,36.8,95150.0
2021-07-30 11:10:00,36.78,36.78,36.7,36.76,80000.0,36.78,36.78,36.7,36.76,80000.0
2021-07-30 11:20:00,36.77,36.96,36.77,36.96,67500.0,36.77,36.96,36.77,36.96,67500.0
2021-07-30 11:30:00,36.98,37.05,36.91,36.93,165900.0,36.98,37.05,36.91,36.93,165900.0
2021-07-30 11:40:00,36.95,36.97,36.93,36.97,35000.0,36.95,36.97,36.93,36.97,35000.0
2021-07-30 11:50:00,36.97,36.97,36.93,36.97,21750.0,36.97,36.97,36.93,36.97,21750.0
2021-07-30 12:00:00,37.02,37.04,37.0,37.0,25000.0,37.02,37.04,37.0,37.0,25000.0
2021-07-30 12:10:00,37.06,37.08,37.03,37.03,50000.0,37.06,37.08,37.03,37.03,50000.0
2021-07-30 12:20:00,37.03,37.03,37.01,37.02,20000.0,37.03,37.03,37.01,37.02,20000.0
2021-07-30 12:30:00,37.0,37.05,37.0,37.01,60350.0,37.0,37.05,37.0,37.01,60350.0
2021-07-30 12:40:00,37.01,37.03,37.01,37.03,10000.0,37.01,37.03,37.01,37.03,10000.0
2021-07-30 12:50:00,37.06,37.11,37.05,37.05,113900.0,37.06,37.11,37.05,37.05,113900.0
2021-07-30 13:00:00,37.03,37.05,37.03,37.05,71050.0,37.03,37.05,37.03,37.05,71050.0
2021-07-30 13:10:00,37.08,37.09,37.06,37.06,99150.0,37.08,37.09,37.06,37.06,99150.0
2021-07-30 13:20:00,37.09,37.11,37.07,37.11,90300.0,37.09,37.11,37.07,37.11,90300.0
2021-07-30 13:30:00,37.11,37.15,37.11,37.13,125100.0,37.11,37.15,37.11,37.13,125100.0
2021-07-30 13:40:00,37.12,37.15,37.1,37.1,65000.0,37.12,37.15,37.1,37.1,65000.0
2021-07-30 13:50:00,37.14,37.17,37.12,37.17,55000.0,37.14,37.17,37.12,37.17,55000.0
2021-07-30 14:00:00,37.16,37.18,37.13,37.16,81450.0,37.16,37.18,37.13,37.16,81450.0
2021-07-30 14:10:00,37.14,37.17,37.12,37.15,125900.0,37.14,37.17,37.12,37.15,125900.0
2021-07-30 14:20:00,37.16,37.16,37.13,37.13,47550.0,37.16,37.16,37.13,37.13,47550.0
2021-07-30 14:30:00,37.13,37.17,37.09,37.14,146850.0,37.13,37.17,37.09,37.14,146850.0
2021-07-30 14:40:00,37.1,37.14,37.1,37.14,30000.0,37.1,37.14,37.1,37.14,30000.0
2021-07-30 14:50:00,37.17,37.22,37.17,37.2,224250.0,37.17,37.22,37.17,37.2,224250.0
2021-07-30 15:00:00,37.22,37.25,37.21,37.21,216700.0,37.22,37.25,37.21,37.21,216700.0
2021-07-30 15:10:00,37.22,37.25,37.19,37.24,140100.0,37.22,37.25,37.19,37.24,140100.0
2021-07-30 15:20:00,37.23,37.24,37.17,37.2,200500.0,37.23,37.24,37.17,37.2,200500.0
2021-07-30 15:30:00,37.2,37.24,37.17,37.18,237500.0,37.2,37.24,37.17,37.18,237500.0
2021-07-30 15:40:00,37.18,37.28,37.18,37.25,294300.0,37.18,37.28,37.18,37.25,294300.0
2021-07-30 15:50:00,37.24,37.34,37.24,37.28,1245400.0,37.24,37.34,37.24,37.28,1245400.0
2021-08-02 09:30:00,37.54,37.54,37.14,37.34,345050.0,37.54,37.54,37.14,37.34,345050.0
2021-08-02 09:40:00,37.32,37.32,37.21,37.21,84200.0,37.32,37.32,37.21,37.21,84200.0
2021-08-02 09:50:00,37.3,37.3,37.11,37.25,156950.0,37.3,37.3,37.11,37.25,156950.0
2021-08-02 10:00:00,37.19,37.24,37.15,37.17,50000.0,37.19,37.24,37.15,37.17,50000.0
2021-08-02 10:10:00,37.22,37.29,37.22,37.24,39750.0,37.22,37.29,37.22,37.24,39750.0
2021-08-02 10:20:00,37.26,37.31,37.23,37.29,66250.0,37.26,37.31,37.23,37.29,66250.0
2021-08-02 10:30:00,37.29,37.29,37.25,37.25,20000.0,37.29,37.29,37.25,37.25,20000.0
2021-08-02 10:40:00,37.24,37.28,37.19,37.27,54950.0,37.24,37.28,37.19,37.27,54950.0
2021-08-02 10:50:00,37.25,37.31,37.25,37.27,133750.0,37.25,37.31,37.25,37.27,133750.0
2021-08-02 11:00:00,37.29,37.37,37.29,37.37,35000.0,37.29,37.37,37.29,37.37,35000.0
2021-08-02 11:10:00,37.41,37.42,37.35,37.35,35300.0,37.41,37.42,37.35,37.35,35300.0
2021-08-02 11:20:00,37.3,37.36,37.3,37.35,69950.0,37.3,37.36,37.3,37.35,69950.0
2021-08-02 11:30:00,37.35,37.51,37.35,37.51,115350.0,37.35,37.51,37.35,37.51,115350.0
2021-08-02 11:40:00,37.5,37.56,37.48,37.56,102150.0,37.5,37.56,37.48,37.56,102150.0
2021-08-02 11:50:00,37.52,37.53,37.4,37.41,96550.0,37.52,37.53,37.4,37.41,96550.0
2021-08-02 12:00:00,37.37,37.37,37.3,37.3,35000.0,37.37,37.37,37.3,37.3,35000.0
2021-08-02 12:10:00,37.32,37.38,37.32,37.36,82250.0,37.32,37.38,37.32,37.36,82250.0
2021-08-02 12:20:00,37.36,37.44,37.33,37.44,158750.0,37.36,37.44,37.33,37.44,158750.0
2021-08-02 12:30:00,37.44,37.46,37.41,37.41,50000.0,37.44,37.46,37.41,37.41,50000.0
2021-08-02 12:40:00,37.4,37.5,37.4,37.49,45000.0,37.4,37.5,37.4,37.49,45000.0
2021-08-02 12:50:00,37.51,37.55,37.46,37.49,174250.0,37.51,37.55,37.46,37.49,174250.0
2021-08-02 13:00:00,37.48,37.53,37.45,37.46,97250.0,37.48,37.53,37.45,37.46,97250.0
2021-08-02 13:10:00,37.46,37.52,37.46,37.48,45000.0,37.46,37.52,37.46,37.48,45000.0
2021-08-02 13:20:00,37.48,37.53,37.48,37.52,270850.0,37.48,37.53,37.48,37.52,270850.0
2021-08-02 13:30:00,37.53,37.54,37.44,37.48,160600.0,37.53,37.54,37.44,37.48,160600.0
2021-08-02 13:40:00,37.5,37.54,37.49,37.52,121550.0,37.5,37.54,37.49,37.52,121550.0
2021-08-02 13:50:00,37.53,37.53,37.52,37.52,30000.0,37.53,37.53,37.52,37.52,30000.0
2021-08-02 14:00:00,37.52,37.53,37.5,37.5,144500.0,37.52,37.53,37.5,37.5,144500.0
2021-08-02 14:10:00,37.52,37.55,37.47,37.51,210150.0,37.52,37.55,37.47,37.51,210150.0
2021-08-02 14:20:00,37.53,37.53,37.46,37.48,20000.0,37.53,37.53,37.46,37.48,20000.0
2021-08-02 14:30:00,37.47,37.5,37.47,37.5,53200.0,37.47,37.5,37.47,37.5,53200.0
2021-08-02 14:40:00,37.48,37.5,37.47,37.47,70800.0,37.48,37.5,37.47,37.47,70800.0
2021-08-02 14:50:00,37.45,37.47,37.43,37.47,128700.0,37.45,37.47,37.43,37.47,128700.0
2021-08-02 15:00:00,37.49,37.51,37.48,37.49,50000.0,37.49,37.51,37.48,37.49,50000.0
2021-08-02 15:10:00,37.48,37.5,37.43,37.45,102450.0,37.48,37.5,37.43,37.45,102450.0
2021-08-02 15:20:00,37.46,37.46,37.38,37.38,65700.0,37.46,37.46,37.38,37.38,65700.0
2021-08-02 15:30:00,37.37,37.41,37.36,37.37,85450.0,37.37,37.41,37.36,37.37,85450.0
2021-08-02 15:40:00,37.36,37.36,37.28,37.3,130350.0,37.36,37.36,37.28,37.3,130350.0
2021-08-02 15:50:00,37.32,37.35,37.28,37.32,327650.0,37.32,37.35,37.28,37.32,327650.0
2021-08-03 09:30:00,37.45,37.46,37.35,37.41,180500.0,37.45,37.46,37.35,37.41,180500.0
2021-08-03 09:40:00,37.4,37.52,37.4,37.46,69450.0,37.4,37.52,37.4,37.46,69450.0
2021-08-03 09:50:00,37.4,37.4,37.29,37.3,189750.0,37.4,37.4,37.29,37.3,189750.0
2021-08-03 10:00:00,37.3,37.32,37.11,37.13,245250.0,37.3,37.32,37.11,37.13,245250.0
2021-08-03 10:10:00,37.09,37.19,37.09,37.18,168600.0,37.09,37.19,37.09,37.18,168600.0
2021-08-03 10:20:00,37.21,37.33,37.19,37.28,140700.0,37.21,37.33,37.19,37.28,140700.0
2021-08-03 10:30:00,37.25,37.25,37.16,37.22,107500.0,37.25,37.25,37.16,37.22,107500.0
2021-08-03 10:40:00,37.2,37.31,37.19,37.31,163800.0,37.2,37.31,37.19,37.31,163800.0
2021-08-03 10:50:00,37.31,37.35,37.31,37.35,10000.0,37.31,37.35,37.31,37.35,10000.0
2021-08-03 11:00:00,37.39,37.41,37.34,37.34,84750.0,37.39,37.41,37.34,37.34,84750.0
2021-08-03 11:10:00,37.34,37.37,37.3,37.33,77200.0,37.34,37.37,37.3,37.33,77200.0
2021-08-03 11:20:00,37.31,37.38,37.28,37.36,120850.0,37.31,37.38,37.28,37.36,120850.0
2021-08-03 11:30:00,37.38,37.47,37.38,37.47,70100.0,37.38,37.47,37.38,37.47,70100.0
2021-08-03 11:40:00,37.5,37.6,37.5,37.57,76900.0,37.5,37.6,37.5,37.57,76900.0
2021-08-03 11:50:00,37.6,37.66,37.6,37.64,168900.0,37.6,37.66,37.6,37.64,168900.0
2021-08-03 12:00:00,37.68,37.68,37.6,37.6,157500.0,37.68,37.68,37.6,37.6,157500.0
2021-08-03 12:10:00,37.62,37.65,37.61,37.65,56250.0,37.62,37.65,37.61,37.65,56250.0
2021-08-03 12:20:00,37.64,37.64,37.6,37.62,188600.0,37.64,37.64,37.6,37.62,188600.0
2021-08-03 12:30:00,37.64,37.67,37.62,37.67,65500.0,37.64,37.67,37.62,37.67,65500.0
2021-08-03 12:40:00,37.64,37.64,37.59,37.6,91000.0,37.64,37.64,37.59,37.6,91000.0
2021-08-03 12:50:00,37.59,37.61,37.45,37.54,202700.0,37.59,37.61,37.45,37.54,202700.0
2021-08-03 13:00:00,37.5,37.54,37.5,37.51,50000.0,37.5,37.54,37.5,37.51,50000.0
2021-08-03 13:10:00,37.5,37.54,37.46,37.48,132500.0,37.5,37.54,37.46,37.48,132500.0
2021-08-03 13:20:00,37.49,37.49,37.42,37.45,103050.0,37.49,37.49,37.42,37.45,103050.0
2021-08-03 13:30:00,37.45,37.48,37.45,37.47,87150.0,37.45,37.48,37.45,37.47,87150.0
2021-08-03 13:40:00,37.47,37.48,37.4,37.43,147050.0,37.47,37.48,37.4,37.43,147050.0
2021-08-03 13:50:00,37.46,37.46,37.42,37.42,22500.0,37.46,37.46,37.42,37.42,22500.0
2021-08-03 14:00:00,37.44,37.44,37.36,37.36,50000.0,37.44,37.44,37.36,37.36,50000.0
2021-08-03 14:10:00,37.39,37.44,37.39,37.4,80300.0,37.39,37.44,37.39,37.4,80300.0
2021-08-03 14:20:00,37.42,37.45,37.42,37.44,60050.0,37.42,37.45,37.42,37.44,60050.0
2021-08-03 14:30:00,37.45,37.49,37.41,37.44,63300.0,37.45,37.49,37.41,37.44,63300.0
2021-08-03 14:40:00,37.43,37.44,37.42,37.43,25000.0,37.43,37.44,37.42,37.43,25000.0
2021-08-03 14:50:00,37.41,37.45,37.4,37.45,65000.0,37.41,37.45,37.4,37.45,65000.0
2021-08-03 15:00:00,37.5,37.56,37.49,37.52,102400.0,37.5,37.56,37.49,37.52,102400.0
2021-08-03 15:10:00,37.54,37.55,37.51,37.55,75350.0,37.54,37.55,37.51,37.55,75350.0
2021-08-03 15:20:00,37.53,37.62,37.52,37.62,131950.0,37.53,37.62,37.52,37.62,131950.0
2021-08-03 15:30:00,37.61,37.64,37.61,37.62,84150.0,37.61,37.64,37.61,37.62,84150.0
2021-08-03 15:40:00,37.63,37.75,37.63,37.72,165000.0,37.63,37.75,37.63,37.72,165000.0
2021-08-03 15:50:00,37.69,37.77,37.69,37.69,847500.0,37.69,37.77,37.69,37.69,847500.0
2021-08-04 09:30:00,37.73,37.81,37.57,37.81,220600.0,37.73,37.81,37.57,37.81,220600.0
2021-08-04 09:40:00,37.77,37.82,37.68,37.7,94950.0,37.77,37.82,37.68,37.7,94950.0
2021-08-04 09:50:00,37.72,37.81,37.65,37.81,188850.0,37.72,37.81,37.65,37.81,188850.0
2021-08-04 10:00:00,37.78,37.79,37.72,37.72,122500.0,37.78,37.79,37.72,37.72,122500.0
2021-08-04 10:10:00,37.77,37.77,37.65,37.65,194750.0,37.77,37.77,37.65,37.65,194750.0
2021-08-04 10:20:00,37.64,37.73,37.6,37.63,324850.0,37.64,37.73,37.6,37.63,324850.0
2021-08-04 10:30:00,37.6,37.66,37.53,37.55,285550.0,37.6,37.66,37.53,37.55,285550.0
2021-08-04 10:40:00,37.55,37.65,37.55,37.65,55000.0,37.55,37.65,37.55,37.65,55000.0
2021-08-04 10:50:00,37.64,37.67,37.63,37.67,66600.0,37.64,37.67,37.63,37.67,66600.0
2021-08-04 11:00:00,37.64,37.68,37.64,37.67,40000.0,37.64,37.68,37.64,37.67,40000.0
2021-08-04 11:10:00,37.61,37.74,37.61,37.68,99900.0,37.61,37.74,37.61,37.68,99900.0
2021-08-04 11:20:00,37.67,37.7,37.65,37.68,70000.0,37.67,37.7,37.65,37.68,70000.0
2021-08-04 11:30:00,37.67,37.76,37.67,37.7,259000.0,37.67,37.76,37.67,37.7,259000.0
2021-08-04 11:40:00,37.71,37.75,37.69,37.74,93900.0,37.71,37.75,37.69,37.74,93900.0
2021-08-04 11:50:00,37.75,37.76,37.7,37.74,101450.0,37.75,37.76,37.7,37.74,101450.0
2021-08-04 12:00:00,37.73,37.78,37.72,37.78,62550.0,37.73,37.78,37.72,37.78,62550.0
2021-08-04 12:10:00,37.78,37.98,37.78,37.93,329450.0,37.78,37.98,37.78,37.93,329450.0
2021-08-04 12:20:00,37.92,37.96,37.88,37.92,144600.0,37.92,37.96,37.88,37.92,144600.0
2021-08-04 12:30:00,37.91,37.96,37.91,37.92,90400.0,37.91,37.96,37.91,37.92,90400.0
2021-08-04 12:40:00,37.94,37.94,37.86,37.91,107500.0,37.94,37.94,37.86,37.91,107500.0
2021-08-04 12:50:00,37.9,37.95,37.85,37.95,60150.0,37.9,37.95,37.85,37.95,60150.0
2021-08-04 13:00:00,37.91,37.95,37.89,37.92,103600.0,37.91,37.95,37.89,37.92,103600.0
2021-08-04 13:10:00,37.94,37.94,37.92,37.92,25000.0,37.94,37.94,37.92,37.92,25000.0
2021-08-04 13:20:00,37.94,37.99,37.94,37.97,58100.0,37.94,37.99,37.94,37.97,58100.0
2021-08-04 13:30:00,38.0,38.0,37.93,37.94,438250.0,38.0,38.0,37.93,37.94,438250.0
2021-08-04 13:40:00,37.95,38.0,37.95,37.97,105000.0,37.95,38.0,37.95,37.97,105000.0
2021-08-04 13:50:00,37.96,37.97,37.96,37.97,40000.0,37.96,37.97,37.96,37.97,40000.0
2021-08-04 14:00:00,37.97,37.97,37.95,37.95,75000.0,37.97,37.97,37.95,37.95,75000.0
2021-08-04 14:10:00,38.0,38.0,37.96,37.96,25000.0,38.0,38.0,37.96,37.96,25000.0
2021-08-04 14:20:00,37.97,37.97,37.94,37.96,60000.0,37.97,37.97,37.94,37.96,60000.0
2021-08-04 14:30:00,37.99,38.0,37.99,38.0,276500.0,37.99,38.0,37.99,38.0,276500.0
2021-08-04 14:40:00,38.0,38.0,37.97,38.0,88850.0,38.0,38.0,37.97,38.0,88850.0
2021-08-04 14:50:00,38.0,38.08,37.98,38.07,645200.0,38.0,38.08,37.98,38.07,645200.0
2021-08-04 15:00:00,38.03,38.12,38.03,38.09,187900.0,38.03,38.12,38.03,38.09,187900.0
2021-08-04 15:10:00,38.08,38.09,38.03,38.05,73600.0,38.08,38.09,38.03,38.05,73600.0
2021-08-04 15:20:00,38.05,38.08,38.03,38.08,142950.0,38.05,38.08,38.03,38.08,142950.0
2021-08-04 15:30:00,38.1,38.1,38.04,38.05,131800.0,38.1,38.1,38.04,38.05,131800.0
2021-08-04 15:40:00,38.04,38.06,37.96,37.96,227050.0,38.04,38.06,37.96,37.96,227050.0
2021-08-04 15:50:00,38.0,38.02,37.95,37.95,437550.0,38.0,38.02,37.95,37.95,437550.0
2021-08-05 09:30:00,38.26,38.26,38.02,38.19,250500.0,38.26,38.26,38.02,38.19,250500.0
2021-08-05 09:40:00,38.18,38.25,38.17,38.17,178350.0,38.18,38.25,38.17,38.17,178350.0
2021-08-05 09:50:00,38.22,38.23,38.2,38.2,78100.0,38.22,38.23,38.2,38.2,78100.0
2021-08-05 10:00:00,38.16,38.18,38.01,38.02,167200.0,38.16,38.18,38.01,38.02,167200.0
2021-08-05 10:10:00,38.03,38.04,37.94,37.96,55650.0,38.03,38.04,37.94,37.96,55650.0
2021-08-05 10:20:00,37.97,37.97,37.76,37.79,311950.0,37.97,37.97,37.76,37.79,311950.0
2021-08-05 10:30:00,37.81,37.87,37.75,37.86,137700.0,37.81,37.87,37.75,37.86,137700.0
2021-08-05 10:40:00,37.84,37.88,37.82,37.88,72100.0,37.84,37.88,37.82,37.88,72100.0
2021-08-05 10:50:00,37.83,37.83,37.74,37.81,91200.0,37.83,37.83,37.74,37.81,91200.0
2021-08-05 11:00:00,37.79,37.81,37.73,37.79,146000.0,37.79,37.81,37.73,37.79,146000.0
2021-08-05 11:10:00,37.79,37.79,37.6,37.6,398500.0,37.79,37.79,37.6,37.6,398500.0
2021-08-05 11:20:00,37.66,37.67,37.54,37.64,222900.0,37.66,37.67,37.54,37.64,222900.0
2021-08-05 11:30:00,37.65,37.65,37.61,37.63,55000.0,37.65,37.65,37.61,37.63,55000.0
2021-08-05 11:40:00,37.61,37.65,37.6,37.62,32000.0,37.61,37.65,37.6,37.62,32000.0
2021-08-05 11:50:00,37.65,37.73,37.65,37.69,90000.0,37.65,37.73,37.65,37.69,90000.0
2021-08-05 12:00:00,37.74,37.76,37.7,37.7,65000.0,37.74,37.76,37.7,37.7,65000.0
2021-08-05 12:10:00,37.74,37.75,37.71,37.75,85050.0,37.74,37.75,37.71,37.75,85050.0
2021-08-05 12:20:00,37.75,37.75,37.71,37.74,69200.0,37.75,37.75,37.71,37.74,69200.0
2021-08-05 12:30:00,37.74,37.78,37.74,37.76,117000.0,37.74,37.78,37.74,37.76,117000.0
2021-08-05 12:40:00,37.78,37.79,37.73,37.73,50050.0,37.78,37.79,37.73,37.73,50050.0
2021-08-05 12:50:00,37.68,37.75,37.68,37.75,30000.0,37.68,37.75,37.68,37.75,30000.0
2021-08-05 13:00:00,37.73,37.74,37.69,37.7,90000.0,37.73,37.74,37.69,37.7,90000.0
2021-08-05 13:10:00,37.73,37.73,37.69,37.73,45000.0,37.73,37.73,37.69,37.73,45000.0
2021-08-05 13:20:00,37.72,37.72,37.66,37.71,20000.0,37.72,37.72,37.66,37.71,20000.0
2021-08-05 13:30:00,37.69,37.75,37.69,37.73,105300.0,37.69,37.75,37.69,37.73,105300.0
2021-08-05 13:40:00,37.73,37.73,37.7,37.72,25000.0,37.73,37.73,37.7,37.72,25000.0
2021-08-05 13:50:00,37.74,37.74,37.74,37.74,10000.0,37.74,37.74,37.74,37.74,10000.0
2021-08-05 14:00:00,37.75,37.75,37.69,37.73,35000.0,37.75,37.75,37.69,37.73,35000.0
2021-08-05 14:10:00,37.75,37.77,37.73,37.76,22950.0,37.75,37.77,37.73,37.76,22950.0
2021-08-05 14:20:00,37.77,37.82,37.77,37.82,133100.0,37.77,37.82,37.77,37.82,133100.0
2021-08-05 14:30:00,37.82,37.83,37.8,37.83,92450.0,37.82,37.83,37.8,37.83,92450.0
2021-08-05 14:40:00,37.83,37.83,37.78,37.83,55850.0,37.83,37.83,37.78,37.83,55850.0
2021-08-05 14:50:00,37.89,37.9,37.85,37.85,62250.0,37.89,37.9,37.85,37.85,62250.0
2021-08-05 15:00:00,37.88,37.88,37.83,37.83,50000.0,37.88,37.88,37.83,37.83,50000.0
2021-08-05 15:10:00,37.86,37.88,37.82,37.84,88350.0,37.86,37.88,37.82,37.84,88350.0
2021-08-05 15:20:00,37.82,37.88,37.82,37.86,73900.0,37.82,37.88,37.82,37.86,73900.0
2021-08-05 15:30:00,37.87,37.89,37.83,37.89,50000.0,37.87,37.89,37.83,37.89,50000.0
2021-08-05 15:40:00,37.86,37.91,37.84,37.84,149100.0,37.86,37.91,37.84,37.84,149100.0
2021-08-05 15:50:00,37.88,38.0,37.88,38.0,410900.0,37.88,38.0,37.88,38.0,410900.0
2021-08-06 09:30:00,37.82,37.95,37.82,37.94,162800.0,37.82,37.95,37.82,37.94,162800.0
2021-08-06 09:40:00,37.94,37.94,37.85,37.89,45000.0,37.94,37.94,37.85,37.89,45000.0
2021-08-06 09:50:00,37.87,37.87,37.73,37.8,138700.0,37.87,37.87,37.73,37.8,138700.0
2021-08-06 10:00:00,37.85,37.97,37.85,37.97,52250.0,37.85,37.97,37.85,37.97,52250.0
2021-08-06 10:10:00,37.98,38.02,37.96,38.02,30150.0,37.98,38.02,37.96,38.02,30150.0
2021-08-06 10:20:00,37.99,38.01,37.91,37.93,50000.0,37.99,38.01,37.91,37.93,50000.0
2021-08-06 10:30:00,37.96,37.96,37.86,37.86,30650.0,37.96,37.96,37.86,37.86,30650.0
2021-08-06 10:40:00,37.87,37.87,37.76,37.77,68450.0,37.87,37.87,37.76,37.77,68450.0
2021-08-06 10:50:00,37.8,37.83,37.78,37.83,110850.0,37.8,37.83,37.78,37.83,110850.0
2021-08-06 11:00:00,37.78,37.78,37.71,37.76,40050.0,37.78,37.78,37.71,37.76,40050.0
2021-08-06 11:10:00,37.76,37.8,37.75,37.8,53150.0,37.76,37.8,37.75,37.8,53150.0
2021-08-06 11:20:00,37.84,37.84,37.77,37.78,15000.0,37.84,37.84,37.77,37.78,15000.0
2021-08-06 11:30:00,37.8,37.8,37.72,37.78,70300.0,37.8,37.8,37.72,37.78,70300.0
2021-08-06 11:40:00,37.78,37.78,37.74,37.74,20000.0,37.78,37.78,37.74,37.74,20000.0
2021-08-06 11:50:00,37.77,37.77,37.75,37.76,25600.0,37.77,37.77,37.75,37.76,25600.0
2021-08-06 12:00:00,37.78,37.78,37.77,37.77,25000.0,37.78,37.78,37.77,37.77,25000.0
2021-08-06 12:10:00,37.75,37.79,37.75,37.76,65700.0,37.75,37.79,37.75,37.76,65700.0
2021-08-06 12:20:00,37.77,37.82,37.77,37.79,65500.0,37.77,37.82,37.77,37.79,65500.0
2021-08-06 12:30:00,37.78,37.79,37.75,37.77,79950.0,37.78,37.79,37.75,37.77,79950.0
2021-08-06 12:40:00,37.76,37.77,37.7,37.7,86050.0,37.76,37.77,37.7,37.7,86050.0
2021-08-06 12:50:00,37.76,37.76,37.73,37.73,10500.0,37.76,37.76,37.73,37.73,10500.0
2021-08-06 13:00:00,37.73,37.77,37.72,37.74,77900.0,37.73,37.77,37.72,37.74,77900.0
2021-08-06 13:10:00,37.71,37.79,37.71,37.79,25300.0,37.71,37.79,37.71,37.79,25300.0
2021-08-06 13:20:00,37.79,37.81,37.76,37.79,146100.0,37.79,37.81,37.76,37.79,146100.0
2021-08-06 13:30:00,37.79,37.88,37.78,37.78,23500.0,37.79,37.88,37.78,37.78,23500.0
2021-08-06 13:40:00,37.78,37.87,37.78,37.82,20000.0,37.78,37.87,37.78,37.82,20000.0
2021-08-06 13:50:00,37.81,37.83,37.8,37.83,20850.0,37.81,37.83,37.8,37.83,20850.0
2021-08-06 14:00:00,37.77,37.86,37.77,37.86,45050.0,37.77,37.86,37.77,37.86,45050.0
2021-08-06 14:10:00,37.81,37.81,37.8,37.8,20000.0,37.81,37.81,37.8,37.8,20000.0
2021-08-06 14:20:00,37.8,37.83,37.8,37.8,34000.0,37.8,37.83,37.8,37.8,34000.0
2021-08-06 14:30:00,37.79,37.83,37.78,37.78,55000.0,37.79,37.83,37.78,37.78,55000.0
2021-08-06 14:40:00,37.79,37.82,37.78,37.8,51250.0,37.79,37.82,37.78,37.8,51250.0
2021-08-06 14:50:00,37.8,37.8,37.76,37.8,30000.0,37.8,37.8,37.76,37.8,30000.0
2021-08-06 15:00:00,37.78,37.8,37.76,37.76,20000.0,37.78,37.8,37.76,37.76,20000.0
2021-08-06 15:10:00,37.8,37.81,37.8,37.8,25000.0,37.8,37.81,37.8,37.8,25000.0
2021-08-06 15:20:00,37.82,37.84,37.78,37.8,62500.0,37.82,37.84,37.78,37.8,62500.0
2021-08-06 15:30:00,37.81,37.83,37.8,37.81,66750.0,37.81,37.83,37.8,37.81,66750.0
2021-08-06 15:40:00,37.82,37.82,37.76,37.76,215650.0,37.82,37.82,37.76,37.76,215650.0
2021-08-06 15:50:00,37.74,37.78,37.73,37.73,337950.0,37.74,37.78,37.73,37.73,337950.0
2021-08-09 09:30:00,37.8,37.8,37.6,37.65,200550.0,37.8,37.8,37.6,37.65,200550.0
2021-08-09 09:40:00,37.59,37.61,37.48,37.56,144950.0,37.59,37.61,37.48,37.56,144950.0
2021-08-09 09:50:00,37.55,37.69,37.53,37.63,70050.0,37.55,37.69,37.53,37.63,70050.0
2021-08-09 10:00:00,37.6,37.61,37.56,37.61,17500.0,37.6,37.61,37.56,37.61,17500.0
2021-08-09 10:10:00,37.61,37.66,37.61,37.65,20000.0,37.61,37.66,37.61,37.65,20000.0
2021-08-09 10:20:00,37.66,37.73,37.66,37.73,35050.0,37.66,37.73,37.66,37.73,35050.0
2021-08-09 10:30:00,37.74,37.83,37.7,37.78,96000.0,37.74,37.83,37.7,37.78,96000.0
2021-08-09 10:40:00,37.77,37.87,37.77,37.85,90750.0,37.77,37.87,37.77,37.85,90750.0
2021-08-09 10:50:00,37.85,37.87,37.8,37.8,140650.0,37.85,37.87,37.8,37.8,140650.0
2021-08-09 11:00:00,37.79,37.79,37.72,37.72,40000.0,37.79,37.79,37.72,37.72,40000.0
2021-08-09 11:10:00,37.72,37.72,37.66,37.71,56250.0,37.72,37.72,37.66,37.71,56250.0
2021-08-09 11:20:00,37.72,37.72,37.57,37.62,20150.0,37.72,37.72,37.57,37.62,20150.0
2021-08-09 11:30:00,37.64,37.65,37.59,37.62,62550.0,37.64,37.65,37.59,37.62,62550.0
2021-08-09 11:40:00,37.62,37.62,37.62,37.62,0.0,37.62,37.62,37.62,37.62,0.0
2021-08-09 11:50:00,37.64,37.64,37.58,37.58,35850.0,37.64,37.64,37.58,37.58,35850.0
2021-08-09 12:00:00,37.62,37.67,37.61,37.64,118000.0,37.62,37.67,37.61,37.64,118000.0
2021-08-09 12:10:00,37.65,37.65,37.63,37.63,10000.0,37.65,37.65,37.63,37.63,10000.0
2021-08-09 12:20:00,37.63,37.63,37.61,37.61,10600.0,37.63,37.63,37.61,37.61,10600.0
2021-08-09 12:30:00,37.63,37.64,37.61,37.63,52400.0,37.63,37.64,37.61,37.63,52400.0
2021-08-09 12:40:00,37.62,37.62,37.58,37.62,53700.0,37.62,37.62,37.58,37.62,53700.0
2021-08-09 12:50:00,37.63,37.64,37.61,37.63,40000.0,37.63,37.64,37.61,37.63,40000.0
2021-08-09 13:00:00,37.61,37.61,37.5,37.52,116550.0,37.61,37.61,37.5,37.52,116550.0
2021-08-09 13:10:00,37.52,37.59,37.52,37.58,20000.0,37.52,37.59,37.52,37.58,20000.0
2021-08-09 13:20:00,37.59,37.59,37.59,37.59,5000.0,37.59,37.59,37.59,37.59,5000.0
2021-08-09 13:30:00,37.59,37.59,37.59,37.59,0.0,37.59,37.59,37.59,37.59,0.0
2021-08-09 13:40:00,37.57,37.58,37.57,37.58,20000.0,37.57,37.58,37.57,37.58,20000.0
2021-08-09 13:50:00,37.57,37.58,37.57,37.58,10000.0,37.57,37.58,37.57,37.58,10000.0
2021-08-09 14:00:00,37.65,37.65,37.64,37.65,37500.0,37.65,37.65,37.64,37.65,37500.0
2021-08-09 14:10:00,37.63,37.65,37.6,37.62,51250.0,37.63,37.65,37.6,37.62,51250.0
2021-08-09 14:20:00,37.57,37.57,37.57,37.57,12150.0,37.57,37.57,37.57,37.57,12150.0
2021-08-09 14:30:00,37.59,37.65,37.59,37.6,65850.0,37.59,37.65,37.59,37.6,65850.0
2021-08-09 14:40:00,37.61,37.63,37.59,37.61,58000.0,37.61,37.63,37.59,37.61,58000.0
2021-08-09 14:50:00,37.61,37.61,37.61,37.61,5000.0,37.61,37.61,37.61,37.61,5000.0
2021-08-09 15:00:00,37.61,37.69,37.61,37.67,30000.0,37.61,37.69,37.61,37.67,30000.0
2021-08-09 15:10:00,37.68,37.68,37.61,37.61,60000.0,37.68,37.68,37.61,37.61,60000.0
2021-08-09 15:20:00,37.61,37.61,37.53,37.56,67850.0,37.61,37.61,37.53,37.56,67850.0
2021-08-09 15:30:00,37.57,37.57,37.51,37.52,125700.0,37.57,37.57,37.51,37.52,125700.0
2021-08-09 15:40:00,37.51,37.51,37.44,37.5,250500.0,37.51,37.51,37.44,37.5,250500.0
2021-08-09 15:50:00,37.5,37.54,37.46,37.5,459800.0,37.5,37.54,37.46,37.5,459800.0
2021-08-10 09:30:00,37.64,37.64,37.53,37.53,116500.0,37.64,37.64,37.53,37.53,116500.0
2021-08-10 09:40:00,37.55,37.57,37.55,37.57,39650.0,37.55,37.57,37.55,37.57,39650.0
2021-08-10 09:50:00,37.57,37.59,37.56,37.56,145550.0,37.57,37.59,37.56,37.56,145550.0
2021-08-10 10:00:00,37.58,37.66,37.43,37.5,468200.0,37.58,37.66,37.43,37.5,468200.0
2021-08-10 10:10:00,37.46,37.46,37.28,37.34,324950.0,37.46,37.46,37.28,37.34,324950.0
2021-08-10 10:20:00,37.35,37.56,37.35,37.56,1727450.0,37.35,37.56,37.35,37.56,1727450.0
2021-08-10 10:30:00,37.54,37.54,37.43,37.52,117950.0,37.54,37.54,37.43,37.52,117950.0
2021-08-10 10:40:00,37.5,37.53,37.43,37.43,149500.0,37.5,37.53,37.43,37.43,149500.0
2021-08-10 10:50:00,37.42,37.42,37.38,37.4,30000.0,37.42,37.42,37.38,37.4,30000.0
2021-08-10 11:00:00,37.4,37.42,37.35,37.36,51100.0,37.4,37.42,37.35,37.36,51100.0
2021-08-10 11:10:00,37.36,37.38,37.31,37.36,50000.0,37.36,37.38,37.31,37.36,50000.0
2021-08-10 11:20:00,37.39,37.41,37.37,37.41,70400.0,37.39,37.41,37.37,37.41,70400.0
2021-08-10 11:30:00,37.42,37.44,37.39,37.44,30900.0,37.42,37.44,37.39,37.44,30900.0
2021-08-10 11:40:00,37.4,37.44,37.39,37.42,130000.0,37.4,37.44,37.39,37.42,130000.0
2021-08-10 11:50:00,37.48,37.53,37.48,37.5,46000.0,37.48,37.53,37.48,37.5,46000.0
2021-08-10 12:00:00,37.53,37.67,37.53,37.64,83150.0,37.53,37.67,37.53,37.64,83150.0
2021-08-10 12:10:00,37.67,37.7,37.61,37.61,97550.0,37.67,37.7,37.61,37.61,97550.0
2021-08-10 12:20:00,37.62,37.62,37.62,37.62,5000.0,37.62,37.62,37.62,37.62,5000.0
2021-08-10 12:30:00,37.59,37.61,37.58,37.61,25000.0,37.59,37.61,37.58,37.61,25000.0
2021-08-10 12:40:00,37.61,37.61,37.61,37.61,10050.0,37.61,37.61,37.61,37.61,10050.0
2021-08-10 12:50:00,37.61,37.7,37.61,37.7,25000.0,37.61,37.7,37.61,37.7,25000.0
2021-08-10 13:00:00,37.69,37.69,37.61,37.61,10050.0,37.69,37.69,37.61,37.61,10050.0
2021-08-10 13:10:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-10 13:20:00,37.63,37.66,37.62,37.62,90000.0,37.63,37.66,37.62,37.62,90000.0
2021-08-10 13:30:00,37.62,37.63,37.61,37.63,36600.0,37.62,37.63,37.61,37.63,36600.0
2021-08-10 13:40:00,37.6,37.6,37.58,37.58,10000.0,37.6,37.6,37.58,37.58,10000.0
2021-08-10 13:50:00,37.58,37.63,37.58,37.63,10000.0,37.58,37.63,37.58,37.63,10000.0
2021-08-10 14:00:00,37.59,37.6,37.54,37.55,40000.0,37.59,37.6,37.54,37.55,40000.0
2021-08-10 14:10:00,37.56,37.56,37.53,37.53,25600.0,37.56,37.56,37.53,37.53,25600.0
2021-08-10 14:20:00,37.55,37.55,37.54,37.54,15100.0,37.55,37.55,37.54,37.54,15100.0
2021-08-10 14:30:00,37.58,37.58,37.53,37.53,24300.0,37.58,37.58,37.53,37.53,24300.0
2021-08-10 14:40:00,37.51,37.51,37.48,37.51,81350.0,37.51,37.51,37.48,37.51,81350.0
2021-08-10 14:50:00,37.5,37.5,37.5,37.5,15000.0,37.5,37.5,37.5,37.5,15000.0
2021-08-10 15:00:00,37.49,37.5,37.49,37.5,15000.0,37.49,37.5,37.49,37.5,15000.0
2021-08-10 15:10:00,37.4,37.48,37.37,37.48,35000.0,37.4,37.48,37.37,37.48,35000.0
2021-08-10 15:20:00,37.42,37.42,37.37,37.38,50000.0,37.42,37.42,37.37,37.38,50000.0
2021-08-10 15:30:00,37.37,37.37,37.3,37.32,82500.0,37.37,37.37,37.3,37.32,82500.0
2021-08-10 15:40:00,37.31,37.37,37.29,37.33,160450.0,37.31,37.37,37.29,37.33,160450.0
2021-08-10 15:50:00,37.32,37.34,37.23,37.34,458800.0,37.32,37.34,37.23,37.34,458800.0
2021-08-11 09:30:00,37.32,37.36,37.24,37.27,198400.0,37.32,37.36,37.24,37.27,198400.0
2021-08-11 09:40:00,37.23,37.35,37.23,37.31,145950.0,37.23,37.35,37.23,37.31,145950.0
2021-08-11 09:50:00,37.37,37.41,37.37,37.41,60600.0,37.37,37.41,37.37,37.41,60600.0
2021-08-11 10:00:00,37.53,37.54,37.5,37.5,74600.0,37.53,37.54,37.5,37.5,74600.0
2021-08-11 10:10:00,37.5,37.5,37.49,37.49,20000.0,37.5,37.5,37.49,37.49,20000.0
2021-08-11 10:20:00,37.45,37.45,37.43,37.43,15500.0,37.45,37.45,37.43,37.43,15500.0
2021-08-11 10:30:00,37.38,37.38,37.38,37.38,15000.0,37.38,37.38,37.38,37.38,15000.0
2021-08-11 10:40:00,37.39,37.43,37.39,37.43,20000.0,37.39,37.43,37.39,37.43,20000.0
2021-08-11 10:50:00,37.38,37.38,37.36,37.37,30000.0,37.38,37.38,37.36,37.37,30000.0
2021-08-11 11:00:00,37.34,37.36,37.21,37.24,141450.0,37.34,37.36,37.21,37.24,141450.0
2021-08-11 11:10:00,37.24,37.27,37.22,37.22,25750.0,37.24,37.27,37.22,37.22,25750.0
2021-08-11 11:20:00,37.25,37.28,37.25,37.28,15000.0,37.25,37.28,37.25,37.28,15000.0
2021-08-11 11:30:00,37.3,37.3,37.3,37.3,18250.0,37.3,37.3,37.3,37.3,18250.0
2021-08-11 11:40:00,37.22,37.22,37.22,37.22,17950.0,37.22,37.22,37.22,37.22,17950.0
2021-08-11 11:50:00,37.21,37.23,37.16,37.22,82450.0,37.21,37.23,37.16,37.22,82450.0
2021-08-11 12:00:00,37.24,37.3,37.24,37.28,20000.0,37.24,37.3,37.24,37.28,20000.0
2021-08-11 12:10:00,37.27,37.27,37.22,37.23,48750.0,37.27,37.27,37.22,37.23,48750.0
2021-08-11 12:20:00,37.23,37.24,37.23,37.24,13950.0,37.23,37.24,37.23,37.24,13950.0
2021-08-11 12:30:00,37.24,37.24,37.19,37.23,153650.0,37.24,37.24,37.19,37.23,153650.0
2021-08-11 12:40:00,37.22,37.22,37.22,37.22,10000.0,37.22,37.22,37.22,37.22,10000.0
2021-08-11 12:50:00,37.21,37.21,37.18,37.19,50050.0,37.21,37.21,37.18,37.19,50050.0
2021-08-11 13:00:00,37.2,37.23,37.17,37.19,50000.0,37.2,37.23,37.17,37.19,50000.0
2021-08-11 13:10:00,37.21,37.22,37.2,37.21,59800.0,37.21,37.22,37.2,37.21,59800.0
2021-08-11 13:20:00,37.21,37.22,37.21,37.22,45000.0,37.21,37.22,37.21,37.22,45000.0
2021-08-11 13:30:00,37.23,37.23,37.17,37.18,46850.0,37.23,37.23,37.17,37.18,46850.0
2021-08-11 13:40:00,37.16,37.2,37.16,37.18,65000.0,37.16,37.2,37.16,37.18,65000.0
2021-08-11 13:50:00,37.18,37.18,37.17,37.17,20000.0,37.18,37.18,37.17,37.17,20000.0
2021-08-11 14:00:00,37.17,37.17,37.14,37.15,30000.0,37.17,37.17,37.14,37.15,30000.0
2021-08-11 14:10:00,37.14,37.16,37.11,37.11,76150.0,37.14,37.16,37.11,37.11,76150.0
2021-08-11 14:20:00,37.12,37.14,37.07,37.09,230650.0,37.12,37.14,37.07,37.09,230650.0
2021-08-11 14:30:00,37.13,37.22,37.13,37.22,15000.0,37.13,37.22,37.13,37.22,15000.0
2021-08-11 14:40:00,37.21,37.21,37.21,37.21,20000.0,37.21,37.21,37.21,37.21,20000.0
2021-08-11 14:50:00,37.22,37.24,37.22,37.23,24950.0,37.22,37.24,37.22,37.23,24950.0
2021-08-11 15:00:00,37.22,37.24,37.19,37.19,25000.0,37.22,37.24,37.19,37.19,25000.0
2021-08-11 15:10:00,37.19,37.2,37.18,37.18,45000.0,37.19,37.2,37.18,37.18,45000.0
2021-08-11 15:20:00,37.17,37.19,37.17,37.19,15900.0,37.17,37.19,37.17,37.19,15900.0
2021-08-11 15:30:00,37.18,37.18,37.14,37.14,78900.0,37.18,37.18,37.14,37.14,78900.0
2021-08-11 15:40:00,37.14,37.15,37.1,37.1,92550.0,37.14,37.15,37.1,37.1,92550.0
2021-08-11 15:50:00,37.11,37.15,37.09,37.12,414550.0,37.11,37.15,37.09,37.12,414550.0
2021-08-12 09:30:00,37.06,37.16,37.06,37.14,132900.0,37.06,37.16,37.06,37.14,132900.0
2021-08-12 09:40:00,37.22,37.22,37.2,37.2,35000.0,37.22,37.22,37.2,37.2,35000.0
2021-08-12 09:50:00,37.24,37.26,37.2,37.21,45000.0,37.24,37.26,37.2,37.21,45000.0
2021-08-12 10:00:00,37.22,37.28,37.21,37.28,55550.0,37.22,37.28,37.21,37.28,55550.0
2021-08-12 10:10:00,37.26,37.38,37.25,37.38,250700.0,37.26,37.38,37.25,37.38,250700.0
2021-08-12 10:20:00,37.4,37.47,37.32,37.38,102100.0,37.4,37.47,37.32,37.38,102100.0
2021-08-12 10:30:00,37.39,37.42,37.39,37.42,30000.0,37.39,37.42,37.39,37.42,30000.0
2021-08-12 10:40:00,37.42,37.43,37.42,37.42,15000.0,37.42,37.43,37.42,37.42,15000.0
2021-08-12 10:50:00,37.44,37.48,37.41,37.48,55000.0,37.44,37.48,37.41,37.48,55000.0
2021-08-12 11:00:00,37.52,37.59,37.48,37.58,197200.0,37.52,37.59,37.48,37.58,197200.0
2021-08-12 11:10:00,37.58,37.58,37.54,37.54,41250.0,37.58,37.58,37.54,37.54,41250.0
2021-08-12 11:20:00,37.6,37.68,37.57,37.62,62500.0,37.6,37.68,37.57,37.62,62500.0
2021-08-12 11:30:00,37.61,37.61,37.53,37.57,62500.0,37.61,37.61,37.53,37.57,62500.0
2021-08-12 11:40:00,37.55,37.55,37.5,37.5,15000.0,37.55,37.55,37.5,37.5,15000.0
2021-08-12 11:50:00,37.5,37.58,37.5,37.54,68600.0,37.5,37.58,37.5,37.54,68600.0
2021-08-12 12:00:00,37.57,37.57,37.55,37.55,20000.0,37.57,37.57,37.55,37.55,20000.0
2021-08-12 12:10:00,37.53,37.55,37.51,37.51,37550.0,37.53,37.55,37.51,37.51,37550.0
2021-08-12 12:20:00,37.5,37.5,37.49,37.49,30000.0,37.5,37.5,37.49,37.49,30000.0
2021-08-12 12:30:00,37.51,37.51,37.47,37.47,20000.0,37.51,37.51,37.47,37.47,20000.0
2021-08-12 12:40:00,37.4,37.42,37.39,37.39,25000.0,37.4,37.42,37.39,37.39,25000.0
2021-08-12 12:50:00,37.43,37.46,37.38,37.39,115000.0,37.43,37.46,37.38,37.39,115000.0
2021-08-12 13:00:00,37.36,37.36,37.35,37.35,48300.0,37.36,37.36,37.35,37.35,48300.0
2021-08-12 13:10:00,37.33,37.37,37.33,37.37,40050.0,37.33,37.37,37.33,37.37,40050.0
2021-08-12 13:20:00,37.38,37.38,37.38,37.38,15000.0,37.38,37.38,37.38,37.38,15000.0
2021-08-12 13:30:00,37.4,37.44,37.4,37.44,71100.0,37.4,37.44,37.4,37.44,71100.0
2021-08-12 13:40:00,37.46,37.46,37.42,37.43,137250.0,37.46,37.46,37.42,37.43,137250.0
2021-08-12 13:50:00,37.45,37.52,37.45,37.52,40000.0,37.45,37.52,37.45,37.52,40000.0
2021-08-12 14:00:00,37.56,37.58,37.51,37.52,61400.0,37.56,37.58,37.51,37.52,61400.0
2021-08-12 14:10:00,37.51,37.55,37.51,37.55,25150.0,37.51,37.55,37.51,37.55,25150.0
2021-08-12 14:20:00,37.56,37.56,37.54,37.54,30000.0,37.56,37.56,37.54,37.54,30000.0
2021-08-12 14:30:00,37.54,37.54,37.54,37.54,0.0,37.54,37.54,37.54,37.54,0.0
2021-08-12 14:40:00,37.57,37.57,37.52,37.52,20000.0,37.57,37.57,37.52,37.52,20000.0
2021-08-12 14:50:00,37.5,37.5,37.48,37.49,25000.0,37.5,37.5,37.48,37.49,25000.0
2021-08-12 15:00:00,37.49,37.5,37.49,37.49,15000.0,37.49,37.5,37.49,37.49,15000.0
2021-08-12 15:10:00,37.49,37.58,37.48,37.58,74800.0,37.49,37.58,37.48,37.58,74800.0
2021-08-12 15:20:00,37.55,37.58,37.55,37.56,33900.0,37.55,37.58,37.55,37.56,33900.0
2021-08-12 15:30:00,37.57,37.58,37.54,37.54,85000.0,37.57,37.58,37.54,37.54,85000.0
2021-08-12 15:40:00,37.56,37.58,37.53,37.53,126450.0,37.56,37.58,37.53,37.53,126450.0
2021-08-12 15:50:00,37.51,37.55,37.49,37.52,326700.0,37.51,37.55,37.49,37.52,326700.0
2021-08-13 09:30:00,37.57,37.57,37.43,37.49,146600.0,37.57,37.57,37.43,37.49,146600.0
2021-08-13 09:40:00,37.41,37.6,37.41,37.6,64500.0,37.41,37.6,37.41,37.6,64500.0
2021-08-13 09:50:00,37.58,37.66,37.58,37.66,45050.0,37.58,37.66,37.58,37.66,45050.0
2021-08-13 10:00:00,37.64,37.65,37.59,37.65,47000.0,37.64,37.65,37.59,37.65,47000.0
2021-08-13 10:10:00,37.6,37.7,37.59,37.7,54800.0,37.6,37.7,37.59,37.7,54800.0
2021-08-13 10:20:00,37.71,37.71,37.71,37.71,5000.0,37.71,37.71,37.71,37.71,5000.0
2021-08-13 10:30:00,37.68,37.7,37.68,37.7,40000.0,37.68,37.7,37.68,37.7,40000.0
2021-08-13 10:40:00,37.7,37.75,37.67,37.7,89750.0,37.7,37.75,37.67,37.7,89750.0
2021-08-13 10:50:00,37.67,37.67,37.62,37.67,20000.0,37.67,37.67,37.62,37.67,20000.0
2021-08-13 11:00:00,37.67,37.67,37.67,37.67,0.0,37.67,37.67,37.67,37.67,0.0
2021-08-13 11:10:00,37.63,37.63,37.63,37.63,8350.0,37.63,37.63,37.63,37.63,8350.0
2021-08-13 11:20:00,37.59,37.6,37.55,37.6,30000.0,37.59,37.6,37.55,37.6,30000.0
2021-08-13 11:30:00,37.62,37.67,37.62,37.66,30000.0,37.62,37.67,37.62,37.66,30000.0
2021-08-13 11:40:00,37.66,37.67,37.64,37.67,30000.0,37.66,37.67,37.64,37.67,30000.0
2021-08-13 11:50:00,37.67,37.67,37.67,37.67,0.0,37.67,37.67,37.67,37.67,0.0
2021-08-13 12:00:00,37.6,37.6,37.6,37.6,5000.0,37.6,37.6,37.6,37.6,5000.0
2021-08-13 12:10:00,37.6,37.63,37.6,37.62,37500.0,37.6,37.63,37.6,37.62,37500.0
2021-08-13 12:20:00,37.61,37.62,37.61,37.62,15000.0,37.61,37.62,37.61,37.62,15000.0
2021-08-13 12:30:00,37.59,37.64,37.59,37.64,25000.0,37.59,37.64,37.59,37.64,25000.0
2021-08-13 12:40:00,37.6,37.62,37.6,37.62,10000.0,37.6,37.62,37.6,37.62,10000.0
2021-08-13 12:50:00,37.7,37.7,37.7,37.7,5000.0,37.7,37.7,37.7,37.7,5000.0
2021-08-13 13:00:00,37.7,37.7,37.7,37.7,0.0,37.7,37.7,37.7,37.7,0.0
2021-08-13 13:10:00,37.67,37.72,37.67,37.72,25000.0,37.67,37.72,37.67,37.72,25000.0
2021-08-13 13:20:00,37.72,37.74,37.72,37.74,10000.0,37.72,37.74,37.72,37.74,10000.0
2021-08-13 13:30:00,37.74,37.74,37.74,37.74,0.0,37.74,37.74,37.74,37.74,0.0
2021-08-13 13:40:00,37.76,37.8,37.74,37.76,80600.0,37.76,37.8,37.74,37.76,80600.0
2021-08-13 13:50:00,37.8,37.82,37.78,37.78,31300.0,37.8,37.82,37.78,37.78,31300.0
2021-08-13 14:00:00,37.82,37.82,37.82,37.82,5000.0,37.82,37.82,37.82,37.82,5000.0
2021-08-13 14:10:00,37.77,37.77,37.76,37.76,17050.0,37.77,37.77,37.76,37.76,17050.0
2021-08-13 14:20:00,37.78,37.78,37.78,37.78,15050.0,37.78,37.78,37.78,37.78,15050.0
2021-08-13 14:30:00,37.78,37.78,37.78,37.78,5000.0,37.78,37.78,37.78,37.78,5000.0
2021-08-13 14:40:00,37.75,37.76,37.75,37.76,25550.0,37.75,37.76,37.75,37.76,25550.0
2021-08-13 14:50:00,37.76,37.79,37.76,37.79,10000.0,37.76,37.79,37.76,37.79,10000.0
2021-08-13 15:00:00,37.79,37.79,37.79,37.79,0.0,37.79,37.79,37.79,37.79,0.0
2021-08-13 15:10:00,37.79,37.79,37.76,37.76,67250.0,37.79,37.79,37.76,37.76,67250.0
2021-08-13 15:20:00,37.76,37.76,37.71,37.74,25050.0,37.76,37.76,37.71,37.74,25050.0
2021-08-13 15:30:00,37.75,37.75,37.74,37.74,19450.0,37.75,37.75,37.74,37.74,19450.0
2021-08-13 15:40:00,37.73,37.77,37.73,37.75,63500.0,37.73,37.77,37.73,37.75,63500.0
2021-08-13 15:50:00,37.77,37.77,37.71,37.77,272300.0,37.77,37.77,37.71,37.77,272300.0
2021-08-16 09:30:00,37.56,37.56,37.35,37.48,327750.0,37.56,37.56,37.35,37.48,327750.0
2021-08-16 09:40:00,37.5,37.51,37.36,37.44,205450.0,37.5,37.51,37.36,37.44,205450.0
2021-08-16 09:50:00,37.4,37.4,37.31,37.32,230100.0,37.4,37.4,37.31,37.32,230100.0
2021-08-16 10:00:00,37.3,37.31,37.24,37.25,130250.0,37.3,37.31,37.24,37.25,130250.0
2021-08-16 10:10:00,37.28,37.34,37.24,37.24,240100.0,37.28,37.34,37.24,37.24,240100.0
2021-08-16 10:20:00,37.27,37.31,37.26,37.28,162900.0,37.27,37.31,37.26,37.28,162900.0
2021-08-16 10:30:00,37.25,37.37,37.24,37.35,152400.0,37.25,37.37,37.24,37.35,152400.0
2021-08-16 10:40:00,37.36,37.45,37.31,37.42,53950.0,37.36,37.45,37.31,37.42,53950.0
2021-08-16 10:50:00,37.4,37.4,37.36,37.36,35200.0,37.4,37.4,37.36,37.36,35200.0
2021-08-16 11:00:00,37.44,37.47,37.4,37.47,20000.0,37.44,37.47,37.4,37.47,20000.0
2021-08-16 11:10:00,37.47,37.55,37.47,37.55,45650.0,37.47,37.55,37.47,37.55,45650.0
2021-08-16 11:20:00,37.55,37.55,37.46,37.46,73650.0,37.55,37.55,37.46,37.46,73650.0
2021-08-16 11:30:00,37.56,37.6,37.53,37.6,52150.0,37.56,37.6,37.53,37.6,52150.0
2021-08-16 11:40:00,37.65,37.65,37.63,37.63,10000.0,37.65,37.65,37.63,37.63,10000.0
2021-08-16 11:50:00,37.66,37.68,37.64,37.66,49950.0,37.66,37.68,37.64,37.66,49950.0
2021-08-16 12:00:00,37.61,37.61,37.54,37.58,40000.0,37.61,37.61,37.54,37.58,40000.0
2021-08-16 12:10:00,37.61,37.61,37.61,37.61,32400.0,37.61,37.61,37.61,37.61,32400.0
2021-08-16 12:20:00,37.63,37.63,37.63,37.63,5000.0,37.63,37.63,37.63,37.63,5000.0
2021-08-16 12:30:00,37.6,37.6,37.6,37.6,5000.0,37.6,37.6,37.6,37.6,5000.0
2021-08-16 12:40:00,37.6,37.6,37.58,37.58,21300.0,37.6,37.6,37.58,37.58,21300.0
2021-08-16 12:50:00,37.57,37.6,37.57,37.6,24250.0,37.57,37.6,37.57,37.6,24250.0
2021-08-16 13:00:00,37.59,37.61,37.59,37.61,17550.0,37.59,37.61,37.59,37.61,17550.0
2021-08-16 13:10:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-16 13:20:00,37.57,37.57,37.54,37.54,10050.0,37.57,37.57,37.54,37.54,10050.0
2021-08-16 13:30:00,37.55,37.56,37.55,37.56,20000.0,37.55,37.56,37.55,37.56,20000.0
2021-08-16 13:40:00,37.56,37.56,37.56,37.56,0.0,37.56,37.56,37.56,37.56,0.0
2021-08-16 13:50:00,37.55,37.55,37.55,37.55,5000.0,37.55,37.55,37.55,37.55,5000.0
2021-08-16 14:00:00,37.55,37.59,37.55,37.59,35500.0,37.55,37.59,37.55,37.59,35500.0
2021-08-16 14:10:00,37.61,37.61,37.61,37.61,5000.0,37.61,37.61,37.61,37.61,5000.0
2021-08-16 14:20:00,37.52,37.52,37.5,37.5,35000.0,37.52,37.52,37.5,37.5,35000.0
2021-08-16 14:30:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2021-08-16 14:40:00,37.46,37.49,37.46,37.49,10300.0,37.46,37.49,37.46,37.49,10300.0
2021-08-16 14:50:00,37.52,37.52,37.52,37.52,10000.0,37.52,37.52,37.52,37.52,10000.0
2021-08-16 15:00:00,37.43,37.43,37.43,37.43,18000.0,37.43,37.43,37.43,37.43,18000.0
2021-08-16 15:10:00,37.46,37.52,37.46,37.51,45000.0,37.46,37.52,37.46,37.51,45000.0
2021-08-16 15:20:00,37.56,37.6,37.56,37.56,15500.0,37.56,37.6,37.56,37.56,15500.0
2021-08-16 15:30:00,37.53,37.55,37.51,37.55,116250.0,37.53,37.55,37.51,37.55,116250.0
2021-08-16 15:40:00,37.5,37.52,37.46,37.47,72100.0,37.5,37.52,37.46,37.47,72100.0
2021-08-16 15:50:00,37.47,37.55,37.44,37.55,175300.0,37.47,37.55,37.44,37.55,175300.0
2021-08-17 09:30:00,37.43,37.43,37.34,37.37,93450.0,37.43,37.43,37.34,37.37,93450.0
2021-08-17 09:40:00,37.36,37.36,37.29,37.29,26300.0,37.36,37.36,37.29,37.29,26300.0
2021-08-17 09:50:00,37.28,37.28,37.14,37.14,186650.0,37.28,37.28,37.14,37.14,186650.0
2021-08-17 10:00:00,37.14,37.14,37.11,37.11,25100.0,37.14,37.14,37.11,37.11,25100.0
2021-08-17 10:10:00,37.2,37.25,37.14,37.16,170000.0,37.2,37.25,37.14,37.16,170000.0
2021-08-17 10:20:00,37.19,37.3,37.19,37.3,25000.0,37.19,37.3,37.19,37.3,25000.0
2021-08-17 10:30:00,37.31,37.43,37.3,37.4,238250.0,37.31,37.43,37.3,37.4,238250.0
2021-08-17 10:40:00,37.43,37.53,37.41,37.53,75450.0,37.43,37.53,37.41,37.53,75450.0
2021-08-17 10:50:00,37.5,37.5,37.5,37.5,5000.0,37.5,37.5,37.5,37.5,5000.0
2021-08-17 11:00:00,37.3,37.31,37.3,37.31,20000.0,37.3,37.31,37.3,37.31,20000.0
2021-08-17 11:10:00,37.34,37.37,37.3,37.35,41450.0,37.34,37.37,37.3,37.35,41450.0
2021-08-17 11:20:00,37.35,37.35,37.35,37.35,0.0,37.35,37.35,37.35,37.35,0.0
2021-08-17 11:30:00,37.23,37.23,37.23,37.23,5000.0,37.23,37.23,37.23,37.23,5000.0
2021-08-17 11:40:00,37.26,37.32,37.26,37.27,26500.0,37.26,37.32,37.26,37.27,26500.0
2021-08-17 11:50:00,37.32,37.34,37.21,37.23,148300.0,37.32,37.34,37.21,37.23,148300.0
2021-08-17 12:00:00,37.19,37.35,37.18,37.35,85200.0,37.19,37.35,37.18,37.35,85200.0
2021-08-17 12:10:00,37.18,37.24,37.18,37.22,22000.0,37.18,37.24,37.18,37.22,22000.0
2021-08-17 12:20:00,37.24,37.35,37.24,37.35,65050.0,37.24,37.35,37.24,37.35,65050.0
2021-08-17 12:30:00,37.33,37.33,37.25,37.28,37350.0,37.33,37.33,37.25,37.28,37350.0
2021-08-17 12:40:00,37.21,37.22,37.1,37.1,173050.0,37.21,37.22,37.1,37.1,173050.0
2021-08-17 12:50:00,37.15,37.19,37.11,37.14,46900.0,37.15,37.19,37.11,37.14,46900.0
2021-08-17 13:00:00,37.11,37.21,37.11,37.2,106100.0,37.11,37.21,37.11,37.2,106100.0
2021-08-17 13:10:00,37.25,37.25,37.2,37.2,95000.0,37.25,37.25,37.2,37.2,95000.0
2021-08-17 13:20:00,37.19,37.21,37.19,37.21,10000.0,37.19,37.21,37.19,37.21,10000.0
2021-08-17 13:30:00,37.21,37.23,37.21,37.23,10000.0,37.21,37.23,37.21,37.23,10000.0
2021-08-17 13:40:00,37.22,37.24,37.21,37.21,40000.0,37.22,37.24,37.21,37.21,40000.0
2021-08-17 13:50:00,37.26,37.28,37.25,37.28,65000.0,37.26,37.28,37.25,37.28,65000.0
2021-08-17 14:00:00,37.28,37.4,37.28,37.32,94150.0,37.28,37.4,37.28,37.32,94150.0
2021-08-17 14:10:00,37.34,37.34,37.34,37.34,23000.0,37.34,37.34,37.34,37.34,23000.0
2021-08-17 14:20:00,37.34,37.36,37.34,37.36,15000.0,37.34,37.36,37.34,37.36,15000.0
2021-08-17 14:30:00,37.39,37.39,37.35,37.35,30000.0,37.39,37.39,37.35,37.35,30000.0
2021-08-17 14:40:00,37.4,37.49,37.37,37.41,89400.0,37.4,37.49,37.37,37.41,89400.0
2021-08-17 14:50:00,37.42,37.46,37.42,37.43,30000.0,37.42,37.46,37.42,37.43,30000.0
2021-08-17 15:00:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
2021-08-17 15:10:00,37.43,37.46,37.43,37.46,20000.0,37.43,37.46,37.43,37.46,20000.0
2021-08-17 15:20:00,37.44,37.44,37.42,37.42,15000.0,37.44,37.44,37.42,37.42,15000.0
2021-08-17 15:30:00,37.45,37.46,37.34,37.34,171550.0,37.45,37.46,37.34,37.34,171550.0
2021-08-17 15:40:00,37.36,37.4,37.34,37.4,75000.0,37.36,37.4,37.34,37.4,75000.0
2021-08-17 15:50:00,37.41,37.43,37.35,37.35,375050.0,37.41,37.43,37.35,37.35,375050.0
2021-08-18 09:30:00,37.42,37.44,37.33,37.44,134800.0,37.42,37.44,37.33,37.44,134800.0
2021-08-18 09:40:00,37.51,37.54,37.36,37.36,130200.0,37.51,37.54,37.36,37.36,130200.0
2021-08-18 09:50:00,37.39,37.46,37.36,37.42,65000.0,37.39,37.46,37.36,37.42,65000.0
2021-08-18 10:00:00,37.37,37.37,37.3,37.3,65250.0,37.37,37.37,37.3,37.3,65250.0
2021-08-18 10:10:00,37.32,37.41,37.32,37.41,45000.0,37.32,37.41,37.32,37.41,45000.0
2021-08-18 10:20:00,37.42,37.46,37.42,37.43,85350.0,37.42,37.46,37.42,37.43,85350.0
2021-08-18 10:30:00,37.4,37.42,37.4,37.42,10000.0,37.4,37.42,37.4,37.42,10000.0
2021-08-18 10:40:00,37.35,37.4,37.35,37.4,10000.0,37.35,37.4,37.35,37.4,10000.0
2021-08-18 10:50:00,37.43,37.45,37.42,37.45,15000.0,37.43,37.45,37.42,37.45,15000.0
2021-08-18 11:00:00,37.4,37.4,37.38,37.38,15000.0,37.4,37.4,37.38,37.38,15000.0
2021-08-18 11:10:00,37.34,37.35,37.29,37.35,56900.0,37.34,37.35,37.29,37.35,56900.0
2021-08-18 11:20:00,37.34,37.34,37.34,37.34,10000.0,37.34,37.34,37.34,37.34,10000.0
2021-08-18 11:30:00,37.35,37.35,37.22,37.27,50600.0,37.35,37.35,37.22,37.27,50600.0
2021-08-18 11:40:00,37.27,37.32,37.27,37.28,30000.0,37.27,37.32,37.27,37.28,30000.0
2021-08-18 11:50:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
2021-08-18 12:00:00,37.25,37.26,37.24,37.24,25000.0,37.25,37.26,37.24,37.24,25000.0
2021-08-18 12:10:00,37.24,37.24,37.19,37.21,45000.0,37.24,37.24,37.19,37.21,45000.0
2021-08-18 12:20:00,37.23,37.23,37.2,37.2,25000.0,37.23,37.23,37.2,37.2,25000.0
2021-08-18 12:30:00,37.19,37.26,37.18,37.26,55000.0,37.19,37.26,37.18,37.26,55000.0
2021-08-18 12:40:00,37.27,37.28,37.25,37.28,25000.0,37.27,37.28,37.25,37.28,25000.0
2021-08-18 12:50:00,37.31,37.31,37.28,37.28,15000.0,37.31,37.31,37.28,37.28,15000.0
2021-08-18 13:00:00,37.28,37.28,37.22,37.23,29500.0,37.28,37.28,37.22,37.23,29500.0
2021-08-18 13:10:00,37.22,37.22,37.22,37.22,40450.0,37.22,37.22,37.22,37.22,40450.0
2021-08-18 13:20:00,37.25,37.26,37.25,37.26,15950.0,37.25,37.26,37.25,37.26,15950.0
2021-08-18 13:30:00,37.26,37.29,37.26,37.29,20000.0,37.26,37.29,37.26,37.29,20000.0
2021-08-18 13:40:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
2021-08-18 13:50:00,37.3,37.3,37.27,37.28,25500.0,37.3,37.3,37.27,37.28,25500.0
2021-08-18 14:00:00,37.26,37.36,37.26,37.36,49550.0,37.26,37.36,37.26,37.36,49550.0
2021-08-18 14:10:00,37.32,37.32,37.13,37.17,98400.0,37.32,37.32,37.13,37.17,98400.0
2021-08-18 14:20:00,37.18,37.3,37.18,37.3,90000.0,37.18,37.3,37.18,37.3,90000.0
2021-08-18 14:30:00,37.3,37.3,37.3,37.3,0.0,37.3,37.3,37.3,37.3,0.0
2021-08-18 14:40:00,37.27,37.33,37.27,37.33,20000.0,37.27,37.33,37.27,37.33,20000.0
2021-08-18 14:50:00,37.31,37.36,37.28,37.36,55150.0,37.31,37.36,37.28,37.36,55150.0
2021-08-18 15:00:00,37.33,37.33,37.28,37.28,15000.0,37.33,37.33,37.28,37.28,15000.0
2021-08-18 15:10:00,37.29,37.29,37.29,37.29,15000.0,37.29,37.29,37.29,37.29,15000.0
2021-08-18 15:20:00,37.29,37.29,37.24,37.24,10000.0,37.29,37.29,37.24,37.24,10000.0
2021-08-18 15:30:00,37.2,37.21,37.14,37.19,50000.0,37.2,37.21,37.14,37.19,50000.0
2021-08-18 15:40:00,37.19,37.23,37.14,37.14,58100.0,37.19,37.23,37.14,37.14,58100.0
2021-08-18 15:50:00,37.11,37.13,37.0,37.01,516950.0,37.11,37.13,37.0,37.01,516950.0
2021-08-19 09:30:00,36.8,36.98,36.8,36.9,206400.0,36.8,36.98,36.8,36.9,206400.0
2021-08-19 09:40:00,36.94,37.16,36.9,37.16,151100.0,36.94,37.16,36.9,37.16,151100.0
2021-08-19 09:50:00,37.15,37.21,37.11,37.11,45000.0,37.15,37.21,37.11,37.11,45000.0
2021-08-19 10:00:00,37.14,37.49,37.14,37.46,172400.0,37.14,37.49,37.14,37.46,172400.0
2021-08-19 10:10:00,37.48,37.48,37.25,37.36,70000.0,37.48,37.48,37.25,37.36,70000.0
2021-08-19 10:20:00,37.34,37.34,37.28,37.28,11000.0,37.34,37.34,37.28,37.28,11000.0
2021-08-19 10:30:00,37.25,37.28,37.16,37.22,55000.0,37.25,37.28,37.16,37.22,55000.0
2021-08-19 10:40:00,37.13,37.13,37.05,37.05,30000.0,37.13,37.13,37.05,37.05,30000.0
2021-08-19 10:50:00,37.13,37.29,37.13,37.29,55000.0,37.13,37.29,37.13,37.29,55000.0
2021-08-19 11:00:00,37.27,37.35,37.27,37.3,39600.0,37.27,37.35,37.27,37.3,39600.0
2021-08-19 11:10:00,37.25,37.4,37.25,37.4,47700.0,37.25,37.4,37.25,37.4,47700.0
2021-08-19 11:20:00,37.4,37.43,37.32,37.32,37550.0,37.4,37.43,37.32,37.32,37550.0
2021-08-19 11:30:00,37.37,37.4,37.37,37.4,29500.0,37.37,37.4,37.37,37.4,29500.0
2021-08-19 11:40:00,37.33,37.45,37.31,37.45,109450.0,37.33,37.45,37.31,37.45,109450.0
2021-08-19 11:50:00,37.4,37.41,37.37,37.41,15000.0,37.4,37.41,37.37,37.41,15000.0
2021-08-19 12:00:00,37.43,37.48,37.32,37.32,83700.0,37.43,37.48,37.32,37.32,83700.0
2021-08-19 12:10:00,37.44,37.44,37.36,37.36,10000.0,37.44,37.44,37.36,37.36,10000.0
2021-08-19 12:20:00,37.33,37.34,37.26,37.27,84500.0,37.33,37.34,37.26,37.27,84500.0
2021-08-19 12:30:00,37.28,37.36,37.28,37.36,57500.0,37.28,37.36,37.28,37.36,57500.0
2021-08-19 12:40:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2021-08-19 12:50:00,37.37,37.4,37.33,37.4,75700.0,37.37,37.4,37.33,37.4,75700.0
2021-08-19 13:00:00,37.34,37.34,37.31,37.31,25400.0,37.34,37.34,37.31,37.31,25400.0
2021-08-19 13:10:00,37.31,37.32,37.31,37.32,15000.0,37.31,37.32,37.31,37.32,15000.0
2021-08-19 13:20:00,37.34,37.4,37.31,37.31,85800.0,37.34,37.4,37.31,37.31,85800.0
2021-08-19 13:30:00,37.31,37.33,37.28,37.28,97600.0,37.31,37.33,37.28,37.28,97600.0
2021-08-19 13:40:00,37.31,37.35,37.31,37.34,20000.0,37.31,37.35,37.31,37.34,20000.0
2021-08-19 13:50:00,37.3,37.3,37.28,37.28,10000.0,37.3,37.3,37.28,37.28,10000.0
2021-08-19 14:00:00,37.26,37.27,37.25,37.25,25000.0,37.26,37.27,37.25,37.25,25000.0
2021-08-19 14:10:00,37.3,37.3,37.27,37.27,40500.0,37.3,37.3,37.27,37.27,40500.0
2021-08-19 14:20:00,37.34,37.4,37.26,37.26,40300.0,37.34,37.4,37.26,37.26,40300.0
2021-08-19 14:30:00,37.25,37.3,37.25,37.3,50050.0,37.25,37.3,37.25,37.3,50050.0
2021-08-19 14:40:00,37.28,37.29,37.28,37.29,55000.0,37.28,37.29,37.28,37.29,55000.0
2021-08-19 14:50:00,37.36,37.36,37.33,37.33,10000.0,37.36,37.36,37.33,37.33,10000.0
2021-08-19 15:00:00,37.37,37.43,37.35,37.43,92900.0,37.37,37.43,37.35,37.43,92900.0
2021-08-19 15:10:00,37.43,37.45,37.4,37.4,68650.0,37.43,37.45,37.4,37.4,68650.0
2021-08-19 15:20:00,37.42,37.47,37.42,37.47,21000.0,37.42,37.47,37.42,37.47,21000.0
2021-08-19 15:30:00,37.45,37.49,37.41,37.41,57700.0,37.45,37.49,37.41,37.41,57700.0
2021-08-19 15:40:00,37.41,37.45,37.37,37.37,69500.0,37.41,37.45,37.37,37.37,69500.0
2021-08-19 15:50:00,37.43,37.44,37.36,37.44,261100.0,37.43,37.44,37.36,37.44,261100.0
2021-08-20 09:30:00,37.56,37.59,37.43,37.5,192600.0,37.56,37.59,37.43,37.5,192600.0
2021-08-20 09:40:00,37.52,37.57,37.45,37.47,55700.0,37.52,37.57,37.45,37.47,55700.0
2021-08-20 09:50:00,37.54,37.55,37.52,37.52,20000.0,37.54,37.55,37.52,37.52,20000.0
2021-08-20 10:00:00,37.51,37.68,37.51,37.6,118500.0,37.51,37.68,37.51,37.6,118500.0
2021-08-20 10:10:00,37.65,37.73,37.65,37.73,25000.0,37.65,37.73,37.65,37.73,25000.0
2021-08-20 10:20:00,37.76,37.77,37.7,37.7,70000.0,37.76,37.77,37.7,37.7,70000.0
2021-08-20 10:30:00,37.76,37.78,37.65,37.65,76300.0,37.76,37.78,37.65,37.65,76300.0
2021-08-20 10:40:00,37.66,37.66,37.64,37.65,26700.0,37.66,37.66,37.64,37.65,26700.0
2021-08-20 10:50:00,37.69,37.74,37.68,37.74,66250.0,37.69,37.74,37.68,37.74,66250.0
2021-08-20 11:00:00,37.74,37.75,37.71,37.71,40750.0,37.74,37.75,37.71,37.71,40750.0
2021-08-20 11:10:00,37.76,37.76,37.71,37.71,25000.0,37.76,37.76,37.71,37.71,25000.0
2021-08-20 11:20:00,37.71,37.71,37.71,37.71,10000.0,37.71,37.71,37.71,37.71,10000.0
2021-08-20 11:30:00,37.76,37.8,37.74,37.76,48900.0,37.76,37.8,37.74,37.76,48900.0
2021-08-20 11:40:00,37.73,37.73,37.67,37.7,15000.0,37.73,37.73,37.67,37.7,15000.0
2021-08-20 11:50:00,37.68,37.74,37.65,37.65,126550.0,37.68,37.74,37.65,37.65,126550.0
2021-08-20 12:00:00,37.68,37.75,37.68,37.72,65250.0,37.68,37.75,37.68,37.72,65250.0
2021-08-20 12:10:00,37.73,37.73,37.73,37.73,5000.0,37.73,37.73,37.73,37.73,5000.0
2021-08-20 12:20:00,37.7,37.8,37.69,37.8,56650.0,37.7,37.8,37.69,37.8,56650.0
2021-08-20 12:30:00,37.8,37.82,37.78,37.82,50050.0,37.8,37.82,37.78,37.82,50050.0
2021-08-20 12:40:00,37.86,37.86,37.86,37.86,5000.0,37.86,37.86,37.86,37.86,5000.0
2021-08-20 12:50:00,37.82,37.82,37.82,37.82,5000.0,37.82,37.82,37.82,37.82,5000.0
2021-08-20 13:00:00,37.84,37.84,37.84,37.84,5000.0,37.84,37.84,37.84,37.84,5000.0
2021-08-20 13:10:00,37.83,37.9,37.83,37.89,50000.0,37.83,37.9,37.83,37.89,50000.0
2021-08-20 13:20:00,37.89,37.95,37.86,37.88,74450.0,37.89,37.95,37.86,37.88,74450.0
2021-08-20 13:30:00,37.88,37.89,37.88,37.89,25000.0,37.88,37.89,37.88,37.89,25000.0
2021-08-20 13:40:00,37.9,37.9,37.88,37.88,11400.0,37.9,37.9,37.88,37.88,11400.0
2021-08-20 13:50:00,37.86,37.87,37.86,37.87,15000.0,37.86,37.87,37.86,37.87,15000.0
2021-08-20 14:00:00,37.87,37.88,37.87,37.88,15000.0,37.87,37.88,37.87,37.88,15000.0
2021-08-20 14:10:00,37.87,37.87,37.84,37.84,15000.0,37.87,37.87,37.84,37.84,15000.0
2021-08-20 14:20:00,37.83,37.84,37.78,37.8,66550.0,37.83,37.84,37.78,37.8,66550.0
2021-08-20 14:30:00,37.78,37.79,37.78,37.79,20000.0,37.78,37.79,37.78,37.79,20000.0
2021-08-20 14:40:00,37.85,37.85,37.78,37.78,20300.0,37.85,37.85,37.78,37.78,20300.0
2021-08-20 14:50:00,37.78,37.79,37.77,37.78,35000.0,37.78,37.79,37.77,37.78,35000.0
2021-08-20 15:00:00,37.8,37.8,37.78,37.78,35850.0,37.8,37.8,37.78,37.78,35850.0
2021-08-20 15:10:00,37.86,37.86,37.76,37.8,30000.0,37.86,37.86,37.76,37.8,30000.0
2021-08-20 15:20:00,37.79,37.82,37.79,37.8,15000.0,37.79,37.82,37.79,37.8,15000.0
2021-08-20 15:30:00,37.8,37.82,37.8,37.8,64950.0,37.8,37.82,37.8,37.8,64950.0
2021-08-20 15:40:00,37.81,37.87,37.79,37.83,110750.0,37.81,37.87,37.79,37.83,110750.0
2021-08-20 15:50:00,37.85,37.88,37.81,37.84,334850.0,37.85,37.88,37.81,37.84,334850.0
2021-08-23 09:30:00,37.94,38.07,37.89,38.04,318300.0,37.94,38.07,37.89,38.04,318300.0
2021-08-23 09:40:00,38.05,38.31,38.05,38.28,150800.0,38.05,38.31,38.05,38.28,150800.0
2021-08-23 09:50:00,38.29,38.31,38.25,38.28,152900.0,38.29,38.31,38.25,38.28,152900.0
2021-08-23 10:00:00,38.27,38.68,38.25,38.58,698300.0,38.27,38.68,38.25,38.58,698300.0
2021-08-23 10:10:00,38.52,38.74,38.52,38.7,196600.0,38.52,38.74,38.52,38.7,196600.0
2021-08-23 10:20:00,38.68,38.73,38.5,38.5,114150.0,38.68,38.73,38.5,38.5,114150.0
2021-08-23 10:30:00,38.46,38.49,38.45,38.48,92500.0,38.46,38.49,38.45,38.48,92500.0
2021-08-23 10:40:00,38.4,38.48,38.31,38.45,240600.0,38.4,38.48,38.31,38.45,240600.0
2021-08-23 10:50:00,38.39,38.44,38.38,38.4,49750.0,38.39,38.44,38.38,38.4,49750.0
2021-08-23 11:00:00,38.33,38.39,38.3,38.33,100000.0,38.33,38.39,38.3,38.33,100000.0
2021-08-23 11:10:00,38.32,38.32,38.24,38.3,89450.0,38.32,38.32,38.24,38.3,89450.0
2021-08-23 11:20:00,38.3,38.3,38.26,38.29,15000.0,38.3,38.3,38.26,38.29,15000.0
2021-08-23 11:30:00,38.3,38.36,38.3,38.32,18900.0,38.3,38.36,38.3,38.32,18900.0
2021-08-23 11:40:00,38.3,38.34,38.24,38.25,215500.0,38.3,38.34,38.24,38.25,215500.0
2021-08-23 11:50:00,38.25,38.27,38.24,38.24,35850.0,38.25,38.27,38.24,38.24,35850.0
2021-08-23 12:00:00,38.29,38.29,38.29,38.29,5000.0,38.29,38.29,38.29,38.29,5000.0
2021-08-23 12:10:00,38.24,38.24,38.23,38.24,25000.0,38.24,38.24,38.23,38.24,25000.0
2021-08-23 12:20:00,38.26,38.29,38.26,38.28,20000.0,38.26,38.29,38.26,38.28,20000.0
2021-08-23 12:30:00,38.34,38.4,38.33,38.4,20000.0,38.34,38.4,38.33,38.4,20000.0
2021-08-23 12:40:00,38.41,38.41,38.35,38.35,53300.0,38.41,38.41,38.35,38.35,53300.0
2021-08-23 12:50:00,38.33,38.33,38.32,38.32,10000.0,38.33,38.33,38.32,38.32,10000.0
2021-08-23 13:00:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2021-08-23 13:10:00,38.33,38.33,38.25,38.25,88550.0,38.33,38.33,38.25,38.25,88550.0
2021-08-23 13:20:00,38.31,38.31,38.27,38.28,25000.0,38.31,38.31,38.27,38.28,25000.0
2021-08-23 13:30:00,38.26,38.26,38.13,38.13,66550.0,38.26,38.26,38.13,38.13,66550.0
2021-08-23 13:40:00,38.24,38.3,38.24,38.26,15000.0,38.24,38.3,38.24,38.26,15000.0
2021-08-23 13:50:00,38.26,38.29,38.26,38.29,10450.0,38.26,38.29,38.26,38.29,10450.0
2021-08-23 14:00:00,38.26,38.26,38.21,38.21,100000.0,38.26,38.26,38.21,38.21,100000.0
2021-08-23 14:10:00,38.2,38.21,38.18,38.21,26250.0,38.2,38.21,38.18,38.21,26250.0
2021-08-23 14:20:00,38.2,38.2,38.2,38.2,5000.0,38.2,38.2,38.2,38.2,5000.0
2021-08-23 14:30:00,38.17,38.24,38.17,38.24,66800.0,38.17,38.24,38.17,38.24,66800.0
2021-08-23 14:40:00,38.18,38.21,38.18,38.21,15000.0,38.18,38.21,38.18,38.21,15000.0
2021-08-23 14:50:00,38.19,38.19,38.16,38.16,40500.0,38.19,38.19,38.16,38.16,40500.0
2021-08-23 15:00:00,38.19,38.19,38.14,38.14,50000.0,38.19,38.19,38.14,38.14,50000.0
2021-08-23 15:10:00,38.13,38.15,38.13,38.13,35000.0,38.13,38.15,38.13,38.13,35000.0
2021-08-23 15:20:00,38.13,38.17,38.12,38.15,50000.0,38.13,38.17,38.12,38.15,50000.0
2021-08-23 15:30:00,38.18,38.21,38.15,38.21,117500.0,38.18,38.21,38.15,38.21,117500.0
2021-08-23 15:40:00,38.2,38.28,38.2,38.28,159950.0,38.2,38.28,38.2,38.28,159950.0
2021-08-23 15:50:00,38.27,38.31,38.24,38.26,397300.0,38.27,38.31,38.24,38.26,397300.0
2021-08-24 09:30:00,38.33,38.4,38.29,38.32,110900.0,38.33,38.4,38.29,38.32,110900.0
2021-08-24 09:40:00,38.32,38.34,38.22,38.3,88950.0,38.32,38.34,38.22,38.3,88950.0
2021-08-24 09:50:00,38.32,38.32,38.32,38.32,5000.0,38.32,38.32,38.32,38.32,5000.0
2021-08-24 10:00:00,38.25,38.37,38.24,38.37,72450.0,38.25,38.37,38.24,38.37,72450.0
2021-08-24 10:10:00,38.35,38.37,38.33,38.34,42900.0,38.35,38.37,38.33,38.34,42900.0
2021-08-24 10:20:00,38.33,38.39,38.33,38.39,20000.0,38.33,38.39,38.33,38.39,20000.0
2021-08-24 10:30:00,38.38,38.4,38.38,38.4,10000.0,38.38,38.4,38.38,38.4,10000.0
2021-08-24 10:40:00,38.37,38.37,38.34,38.35,56000.0,38.37,38.37,38.34,38.35,56000.0
2021-08-24 10:50:00,38.33,38.35,38.33,38.35,56300.0,38.33,38.35,38.33,38.35,56300.0
2021-08-24 11:00:00,38.33,38.36,38.33,38.35,48500.0,38.33,38.36,38.33,38.35,48500.0
2021-08-24 11:10:00,38.35,38.44,38.35,38.44,98150.0,38.35,38.44,38.35,38.44,98150.0
2021-08-24 11:20:00,38.44,38.54,38.44,38.47,121850.0,38.44,38.54,38.44,38.47,121850.0
2021-08-24 11:30:00,38.46,38.46,38.44,38.46,35000.0,38.46,38.46,38.44,38.46,35000.0
2021-08-24 11:40:00,38.41,38.45,38.41,38.45,36550.0,38.41,38.45,38.41,38.45,36550.0
2021-08-24 11:50:00,38.45,38.45,38.41,38.44,30000.0,38.45,38.45,38.41,38.44,30000.0
2021-08-24 12:00:00,38.41,38.45,38.39,38.44,147450.0,38.41,38.45,38.39,38.44,147450.0
2021-08-24 12:10:00,38.41,38.41,38.41,38.41,5000.0,38.41,38.41,38.41,38.41,5000.0
2021-08-24 12:20:00,38.4,38.41,38.36,38.36,80050.0,38.4,38.41,38.36,38.36,80050.0
2021-08-24 12:30:00,38.39,38.42,38.39,38.42,35000.0,38.39,38.42,38.39,38.42,35000.0
2021-08-24 12:40:00,38.38,38.38,38.38,38.38,5000.0,38.38,38.38,38.38,38.38,5000.0
2021-08-24 12:50:00,38.42,38.42,38.42,38.42,5000.0,38.42,38.42,38.42,38.42,5000.0
2021-08-24 13:00:00,38.44,38.44,38.41,38.41,17500.0,38.44,38.44,38.41,38.41,17500.0
2021-08-24 13:10:00,38.44,38.44,38.44,38.44,15000.0,38.44,38.44,38.44,38.44,15000.0
2021-08-24 13:20:00,38.47,38.48,38.45,38.45,30000.0,38.47,38.48,38.45,38.45,30000.0
2021-08-24 13:30:00,38.48,38.48,38.46,38.46,34000.0,38.48,38.48,38.46,38.46,34000.0
2021-08-24 13:40:00,38.49,38.53,38.48,38.51,70100.0,38.49,38.53,38.48,38.51,70100.0
2021-08-24 13:50:00,38.55,38.55,38.53,38.53,114900.0,38.55,38.55,38.53,38.53,114900.0
2021-08-24 14:00:00,38.52,38.53,38.51,38.53,40000.0,38.52,38.53,38.51,38.53,40000.0
2021-08-24 14:10:00,38.52,38.52,38.5,38.5,68250.0,38.52,38.52,38.5,38.5,68250.0
2021-08-24 14:20:00,38.51,38.51,38.51,38.51,25000.0,38.51,38.51,38.51,38.51,25000.0
2021-08-24 14:30:00,38.51,38.51,38.46,38.46,76000.0,38.51,38.51,38.46,38.46,76000.0
2021-08-24 14:40:00,38.44,38.5,38.44,38.48,82250.0,38.44,38.5,38.44,38.48,82250.0
2021-08-24 14:50:00,38.47,38.49,38.46,38.49,58300.0,38.47,38.49,38.46,38.49,58300.0
2021-08-24 15:00:00,38.5,38.53,38.49,38.51,55350.0,38.5,38.53,38.49,38.51,55350.0
2021-08-24 15:10:00,38.5,38.52,38.48,38.49,68100.0,38.5,38.52,38.48,38.49,68100.0
2021-08-24 15:20:00,38.48,38.48,38.44,38.45,104200.0,38.48,38.48,38.44,38.45,104200.0
2021-08-24 15:30:00,38.45,38.53,38.43,38.48,143050.0,38.45,38.53,38.43,38.48,143050.0
2021-08-24 15:40:00,38.46,38.46,38.43,38.43,164100.0,38.46,38.46,38.43,38.43,164100.0
2021-08-24 15:50:00,38.43,38.44,38.36,38.36,384600.0,38.43,38.44,38.36,38.36,384600.0
2021-08-25 09:30:00,38.64,38.76,38.55,38.76,264600.0,38.64,38.76,38.55,38.76,264600.0
2021-08-25 09:40:00,38.7,38.82,38.7,38.76,283000.0,38.7,38.82,38.7,38.76,283000.0
2021-08-25 09:50:00,38.75,38.75,38.64,38.64,98150.0,38.75,38.75,38.64,38.64,98150.0
2021-08-25 10:00:00,38.64,38.69,38.62,38.63,57000.0,38.64,38.69,38.62,38.63,57000.0
2021-08-25 10:10:00,38.63,38.69,38.6,38.69,61250.0,38.63,38.69,38.6,38.69,61250.0
2021-08-25 10:20:00,38.69,38.78,38.69,38.78,93000.0,38.69,38.78,38.69,38.78,93000.0
2021-08-25 10:30:00,38.7,38.7,38.61,38.61,100000.0,38.7,38.7,38.61,38.61,100000.0
2021-08-25 10:40:00,38.61,38.66,38.58,38.66,71400.0,38.61,38.66,38.58,38.66,71400.0
2021-08-25 10:50:00,38.66,38.66,38.63,38.65,44900.0,38.66,38.66,38.63,38.65,44900.0
2021-08-25 11:00:00,38.64,38.67,38.59,38.59,210550.0,38.64,38.67,38.59,38.59,210550.0
2021-08-25 11:10:00,38.56,38.57,38.52,38.54,65750.0,38.56,38.57,38.52,38.54,65750.0
2021-08-25 11:20:00,38.49,38.51,38.41,38.47,53800.0,38.49,38.51,38.41,38.47,53800.0
2021-08-25 11:30:00,38.55,38.55,38.5,38.53,44000.0,38.55,38.55,38.5,38.53,44000.0
2021-08-25 11:40:00,38.55,38.55,38.51,38.51,15000.0,38.55,38.55,38.51,38.51,15000.0
2021-08-25 11:50:00,38.54,38.54,38.5,38.5,25000.0,38.54,38.54,38.5,38.5,25000.0
2021-08-25 12:00:00,38.48,38.49,38.46,38.48,66750.0,38.48,38.49,38.46,38.48,66750.0
2021-08-25 12:10:00,38.49,38.52,38.46,38.47,45000.0,38.49,38.52,38.46,38.47,45000.0
2021-08-25 12:20:00,38.48,38.48,38.48,38.48,10000.0,38.48,38.48,38.48,38.48,10000.0
2021-08-25 12:30:00,38.46,38.46,38.43,38.43,45000.0,38.46,38.46,38.43,38.43,45000.0
2021-08-25 12:40:00,38.43,38.49,38.43,38.49,50000.0,38.43,38.49,38.43,38.49,50000.0
2021-08-25 12:50:00,38.49,38.51,38.49,38.49,36450.0,38.49,38.51,38.49,38.49,36450.0
2021-08-25 13:00:00,38.47,38.66,38.47,38.65,150000.0,38.47,38.66,38.47,38.65,150000.0
2021-08-25 13:10:00,38.66,38.69,38.66,38.68,30000.0,38.66,38.69,38.66,38.68,30000.0
2021-08-25 13:20:00,38.66,38.7,38.65,38.65,21400.0,38.66,38.7,38.65,38.65,21400.0
2021-08-25 13:30:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2021-08-25 13:40:00,38.65,38.66,38.62,38.64,68650.0,38.65,38.66,38.62,38.64,68650.0
2021-08-25 13:50:00,38.62,38.65,38.61,38.62,35000.0,38.62,38.65,38.61,38.62,35000.0
2021-08-25 14:00:00,38.65,38.66,38.63,38.66,19600.0,38.65,38.66,38.63,38.66,19600.0
2021-08-25 14:10:00,38.68,38.69,38.67,38.67,45500.0,38.68,38.69,38.67,38.67,45500.0
2021-08-25 14:20:00,38.64,38.64,38.61,38.62,21500.0,38.64,38.64,38.61,38.62,21500.0
2021-08-25 14:30:00,38.59,38.59,38.56,38.56,35000.0,38.59,38.59,38.56,38.56,35000.0
2021-08-25 14:40:00,38.52,38.53,38.5,38.52,30000.0,38.52,38.53,38.5,38.52,30000.0
2021-08-25 14:50:00,38.52,38.55,38.52,38.54,60000.0,38.52,38.55,38.52,38.54,60000.0
2021-08-25 15:00:00,38.58,38.62,38.58,38.58,94150.0,38.58,38.62,38.58,38.58,94150.0
2021-08-25 15:10:00,38.57,38.57,38.56,38.56,35550.0,38.57,38.57,38.56,38.56,35550.0
2021-08-25 15:20:00,38.51,38.57,38.51,38.57,70050.0,38.51,38.57,38.51,38.57,70050.0
2021-08-25 15:30:00,38.58,38.59,38.56,38.56,85650.0,38.58,38.59,38.56,38.56,85650.0
2021-08-25 15:40:00,38.53,38.55,38.47,38.49,90000.0,38.53,38.55,38.47,38.49,90000.0
2021-08-25 15:50:00,38.5,38.56,38.47,38.47,296350.0,38.5,38.56,38.47,38.47,296350.0
2021-08-26 09:30:00,38.4,38.47,38.28,38.3,189950.0,38.4,38.47,38.28,38.3,189950.0
2021-08-26 09:40:00,38.29,38.4,38.29,38.4,85000.0,38.29,38.4,38.29,38.4,85000.0
2021-08-26 09:50:00,38.37,38.41,38.36,38.41,87500.0,38.37,38.41,38.36,38.41,87500.0
2021-08-26 10:00:00,38.36,38.49,38.35,38.49,50000.0,38.36,38.49,38.35,38.49,50000.0
2021-08-26 10:10:00,38.48,38.48,38.43,38.45,37850.0,38.48,38.48,38.43,38.45,37850.0
2021-08-26 10:20:00,38.39,38.39,38.27,38.3,35000.0,38.39,38.39,38.27,38.3,35000.0
2021-08-26 10:30:00,38.31,38.31,38.26,38.26,40100.0,38.31,38.31,38.26,38.26,40100.0
2021-08-26 10:40:00,38.24,38.24,38.13,38.13,65000.0,38.24,38.24,38.13,38.13,65000.0
2021-08-26 10:50:00,38.14,38.22,38.14,38.22,90000.0,38.14,38.22,38.14,38.22,90000.0
2021-08-26 11:00:00,38.18,38.22,38.13,38.21,70000.0,38.18,38.22,38.13,38.21,70000.0
2021-08-26 11:10:00,38.22,38.29,38.22,38.28,30000.0,38.22,38.29,38.22,38.28,30000.0
2021-08-26 11:20:00,38.28,38.28,38.22,38.22,10000.0,38.28,38.28,38.22,38.22,10000.0
2021-08-26 11:30:00,38.2,38.22,38.2,38.22,30000.0,38.2,38.22,38.2,38.22,30000.0
2021-08-26 11:40:00,38.22,38.26,38.2,38.2,79800.0,38.22,38.26,38.2,38.2,79800.0
2021-08-26 11:50:00,38.23,38.26,38.23,38.26,25700.0,38.23,38.26,38.23,38.26,25700.0
2021-08-26 12:00:00,38.27,38.3,38.26,38.29,32550.0,38.27,38.3,38.26,38.29,32550.0
2021-08-26 12:10:00,38.31,38.35,38.22,38.23,65000.0,38.31,38.35,38.22,38.23,65000.0
2021-08-26 12:20:00,38.26,38.3,38.26,38.3,81100.0,38.26,38.3,38.26,38.3,81100.0
2021-08-26 12:30:00,38.29,38.34,38.29,38.34,15100.0,38.29,38.34,38.29,38.34,15100.0
2021-08-26 12:40:00,38.3,38.31,38.27,38.27,25000.0,38.3,38.31,38.27,38.27,25000.0
2021-08-26 12:50:00,38.26,38.26,38.2,38.21,31800.0,38.26,38.26,38.2,38.21,31800.0
2021-08-26 13:00:00,38.22,38.24,38.21,38.23,45000.0,38.22,38.24,38.21,38.23,45000.0
2021-08-26 13:10:00,38.23,38.23,38.21,38.21,78150.0,38.23,38.23,38.21,38.21,78150.0
2021-08-26 13:20:00,38.2,38.2,38.14,38.2,61750.0,38.2,38.2,38.14,38.2,61750.0
2021-08-26 13:30:00,38.2,38.22,38.18,38.22,51850.0,38.2,38.22,38.18,38.22,51850.0
2021-08-26 13:40:00,38.22,38.22,38.2,38.2,15000.0,38.22,38.22,38.2,38.2,15000.0
2021-08-26 13:50:00,38.23,38.23,38.17,38.17,35000.0,38.23,38.23,38.17,38.17,35000.0
2021-08-26 14:00:00,38.19,38.19,38.16,38.16,82500.0,38.19,38.19,38.16,38.16,82500.0
2021-08-26 14:10:00,38.16,38.16,38.14,38.16,75500.0,38.16,38.16,38.14,38.16,75500.0
2021-08-26 14:20:00,38.18,38.18,38.16,38.17,30300.0,38.18,38.18,38.16,38.17,30300.0
2021-08-26 14:30:00,38.15,38.15,38.13,38.13,35000.0,38.15,38.15,38.13,38.13,35000.0
2021-08-26 14:40:00,38.12,38.12,38.1,38.1,40000.0,38.12,38.12,38.1,38.1,40000.0
2021-08-26 14:50:00,38.1,38.1,38.07,38.07,68850.0,38.1,38.1,38.07,38.07,68850.0
2021-08-26 15:00:00,38.06,38.06,37.98,37.98,71800.0,38.06,38.06,37.98,37.98,71800.0
2021-08-26 15:10:00,37.99,38.07,37.99,38.07,54500.0,37.99,38.07,37.99,38.07,54500.0
2021-08-26 15:20:00,38.07,38.08,38.03,38.06,99450.0,38.07,38.08,38.03,38.06,99450.0
2021-08-26 15:30:00,38.06,38.06,38.01,38.03,65200.0,38.06,38.06,38.01,38.03,65200.0
2021-08-26 15:40:00,38.07,38.15,38.07,38.12,168150.0,38.07,38.15,38.07,38.12,168150.0
2021-08-26 15:50:00,38.14,38.16,38.09,38.1,412250.0,38.14,38.16,38.09,38.1,412250.0
2021-08-27 09:30:00,38.35,38.35,38.2,38.3,148750.0,38.35,38.35,38.2,38.3,148750.0
2021-08-27 09:40:00,38.34,38.34,38.24,38.27,85750.0,38.34,38.34,38.24,38.27,85750.0
2021-08-27 09:50:00,38.3,38.32,38.26,38.28,35150.0,38.3,38.32,38.26,38.28,35150.0
2021-08-27 10:00:00,38.23,38.43,38.23,38.43,162650.0,38.23,38.43,38.23,38.43,162650.0
2021-08-27 10:10:00,38.42,38.58,38.41,38.58,98150.0,38.42,38.58,38.41,38.58,98150.0
2021-08-27 10:20:00,38.6,38.6,38.45,38.45,42950.0,38.6,38.6,38.45,38.45,42950.0
2021-08-27 10:30:00,38.51,38.55,38.45,38.52,55450.0,38.51,38.55,38.45,38.52,55450.0
2021-08-27 10:40:00,38.49,38.53,38.49,38.51,32050.0,38.49,38.53,38.49,38.51,32050.0
2021-08-27 10:50:00,38.56,38.57,38.53,38.54,30850.0,38.56,38.57,38.53,38.54,30850.0
2021-08-27 11:00:00,38.56,38.56,38.5,38.5,15000.0,38.56,38.56,38.5,38.5,15000.0
2021-08-27 11:10:00,38.52,38.52,38.5,38.51,27650.0,38.52,38.52,38.5,38.51,27650.0
2021-08-27 11:20:00,38.47,38.51,38.47,38.49,20000.0,38.47,38.51,38.47,38.49,20000.0
2021-08-27 11:30:00,38.48,38.5,38.44,38.44,70000.0,38.48,38.5,38.44,38.44,70000.0
2021-08-27 11:40:00,38.46,38.51,38.46,38.51,95450.0,38.46,38.51,38.46,38.51,95450.0
2021-08-27 11:50:00,38.5,38.5,38.44,38.45,118100.0,38.5,38.5,38.44,38.45,118100.0
2021-08-27 12:00:00,38.45,38.49,38.42,38.45,190000.0,38.45,38.49,38.42,38.45,190000.0
2021-08-27 12:10:00,38.45,38.46,38.43,38.46,62600.0,38.45,38.46,38.43,38.46,62600.0
2021-08-27 12:20:00,38.46,38.47,38.46,38.47,10000.0,38.46,38.47,38.46,38.47,10000.0
2021-08-27 12:30:00,38.48,38.56,38.48,38.56,75000.0,38.48,38.56,38.48,38.56,75000.0
2021-08-27 12:40:00,38.52,38.54,38.5,38.53,35000.0,38.52,38.54,38.5,38.53,35000.0
2021-08-27 12:50:00,38.54,38.55,38.54,38.55,15000.0,38.54,38.55,38.54,38.55,15000.0
2021-08-27 13:00:00,38.54,38.54,38.47,38.49,110000.0,38.54,38.54,38.47,38.49,110000.0
2021-08-27 13:10:00,38.48,38.48,38.45,38.45,87250.0,38.48,38.48,38.45,38.45,87250.0
2021-08-27 13:20:00,38.48,38.53,38.48,38.48,123900.0,38.48,38.53,38.48,38.48,123900.0
2021-08-27 13:30:00,38.46,38.48,38.43,38.45,36400.0,38.46,38.48,38.43,38.45,36400.0
2021-08-27 13:40:00,38.42,38.43,38.41,38.41,25000.0,38.42,38.43,38.41,38.41,25000.0
2021-08-27 13:50:00,38.4,38.46,38.4,38.45,80300.0,38.4,38.46,38.4,38.45,80300.0
2021-08-27 14:00:00,38.46,38.47,38.44,38.46,112850.0,38.46,38.47,38.44,38.46,112850.0
2021-08-27 14:10:00,38.46,38.47,38.44,38.44,55000.0,38.46,38.47,38.44,38.44,55000.0
2021-08-27 14:20:00,38.43,38.43,38.41,38.43,30000.0,38.43,38.43,38.41,38.43,30000.0
2021-08-27 14:30:00,38.45,38.48,38.42,38.44,80000.0,38.45,38.48,38.42,38.44,80000.0
2021-08-27 14:40:00,38.43,38.43,38.4,38.41,37350.0,38.43,38.43,38.4,38.41,37350.0
2021-08-27 14:50:00,38.38,38.42,38.38,38.42,54950.0,38.38,38.42,38.38,38.42,54950.0
2021-08-27 15:00:00,38.41,38.42,38.3,38.35,88300.0,38.41,38.42,38.3,38.35,88300.0
2021-08-27 15:10:00,38.33,38.34,38.32,38.32,25000.0,38.33,38.34,38.32,38.32,25000.0
2021-08-27 15:20:00,38.3,38.36,38.3,38.35,85750.0,38.3,38.36,38.3,38.35,85750.0
2021-08-27 15:30:00,38.32,38.32,38.28,38.3,124600.0,38.32,38.32,38.28,38.3,124600.0
2021-08-27 15:40:00,38.31,38.37,38.31,38.37,89000.0,38.31,38.37,38.31,38.37,89000.0
2021-08-27 15:50:00,38.4,38.4,38.32,38.38,242450.0,38.4,38.4,38.32,38.38,242450.0
2021-08-30 09:30:00,38.38,38.39,38.26,38.28,183550.0,38.38,38.39,38.26,38.28,183550.0
2021-08-30 09:40:00,38.3,38.3,38.22,38.28,100000.0,38.3,38.3,38.22,38.28,100000.0
2021-08-30 09:50:00,38.25,38.44,38.25,38.44,30000.0,38.25,38.44,38.25,38.44,30000.0
2021-08-30 10:00:00,38.42,38.48,38.41,38.48,40000.0,38.42,38.48,38.41,38.48,40000.0
2021-08-30 10:10:00,38.53,38.65,38.52,38.65,162000.0,38.53,38.65,38.52,38.65,162000.0
2021-08-30 10:20:00,38.62,38.64,38.51,38.54,62200.0,38.62,38.64,38.51,38.54,62200.0
2021-08-30 10:30:00,38.57,38.63,38.57,38.63,75250.0,38.57,38.63,38.57,38.63,75250.0
2021-08-30 10:40:00,38.6,38.65,38.59,38.62,71650.0,38.6,38.65,38.59,38.62,71650.0
2021-08-30 10:50:00,38.6,38.6,38.58,38.58,16100.0,38.6,38.6,38.58,38.58,16100.0
2021-08-30 11:00:00,38.61,38.62,38.58,38.58,45050.0,38.61,38.62,38.58,38.58,45050.0
2021-08-30 11:10:00,38.6,38.63,38.56,38.56,27550.0,38.6,38.63,38.56,38.56,27550.0
2021-08-30 11:20:00,38.53,38.53,38.48,38.5,100000.0,38.53,38.53,38.48,38.5,100000.0
2021-08-30 11:30:00,38.5,38.59,38.5,38.59,70000.0,38.5,38.59,38.5,38.59,70000.0
2021-08-30 11:40:00,38.58,38.59,38.55,38.55,69450.0,38.58,38.59,38.55,38.55,69450.0
2021-08-30 11:50:00,38.59,38.62,38.57,38.62,20500.0,38.59,38.62,38.57,38.62,20500.0
2021-08-30 12:00:00,38.6,38.6,38.53,38.54,38750.0,38.6,38.6,38.53,38.54,38750.0
2021-08-30 12:10:00,38.55,38.55,38.54,38.54,12500.0,38.55,38.55,38.54,38.54,12500.0
2021-08-30 12:20:00,38.55,38.56,38.52,38.54,50000.0,38.55,38.56,38.52,38.54,50000.0
2021-08-30 12:30:00,38.53,38.58,38.53,38.58,50000.0,38.53,38.58,38.53,38.58,50000.0
2021-08-30 12:40:00,38.58,38.58,38.58,38.58,5000.0,38.58,38.58,38.58,38.58,5000.0
2021-08-30 12:50:00,38.56,38.56,38.54,38.56,15000.0,38.56,38.56,38.54,38.56,15000.0
2021-08-30 13:00:00,38.53,38.53,38.45,38.48,111150.0,38.53,38.53,38.45,38.48,111150.0
2021-08-30 13:10:00,38.48,38.55,38.46,38.55,75000.0,38.48,38.55,38.46,38.55,75000.0
2021-08-30 13:20:00,38.52,38.52,38.5,38.5,35000.0,38.52,38.52,38.5,38.5,35000.0
2021-08-30 13:30:00,38.54,38.54,38.5,38.5,35100.0,38.54,38.54,38.5,38.5,35100.0
2021-08-30 13:40:00,38.52,38.52,38.45,38.45,70500.0,38.52,38.52,38.45,38.45,70500.0
2021-08-30 13:50:00,38.4,38.43,38.4,38.43,12000.0,38.4,38.43,38.4,38.43,12000.0
2021-08-30 14:00:00,38.41,38.45,38.4,38.42,95000.0,38.41,38.45,38.4,38.42,95000.0
2021-08-30 14:10:00,38.43,38.47,38.43,38.44,40000.0,38.43,38.47,38.43,38.44,40000.0
2021-08-30 14:20:00,38.45,38.45,38.45,38.45,5000.0,38.45,38.45,38.45,38.45,5000.0
2021-08-30 14:30:00,38.47,38.47,38.44,38.45,36300.0,38.47,38.47,38.44,38.45,36300.0
2021-08-30 14:40:00,38.45,38.45,38.39,38.43,94300.0,38.45,38.45,38.39,38.43,94300.0
2021-08-30 14:50:00,38.42,38.42,38.42,38.42,15000.0,38.42,38.42,38.42,38.42,15000.0
2021-08-30 15:00:00,38.38,38.42,38.36,38.4,82500.0,38.38,38.42,38.36,38.4,82500.0
2021-08-30 15:10:00,38.38,38.42,38.38,38.39,110000.0,38.38,38.42,38.38,38.39,110000.0
2021-08-30 15:20:00,38.39,38.39,38.36,38.38,90000.0,38.39,38.39,38.36,38.38,90000.0
2021-08-30 15:30:00,38.37,38.38,38.35,38.35,116250.0,38.37,38.38,38.35,38.35,116250.0
2021-08-30 15:40:00,38.35,38.36,38.27,38.36,116750.0,38.35,38.36,38.27,38.36,116750.0
2021-08-30 15:50:00,38.37,38.41,38.32,38.32,381750.0,38.37,38.41,38.32,38.32,381750.0
2021-08-31 09:30:00,38.5,38.5,38.2,38.27,319150.0,38.5,38.5,38.2,38.27,319150.0
2021-08-31 09:40:00,38.29,38.34,38.26,38.26,148350.0,38.29,38.34,38.26,38.26,148350.0
2021-08-31 09:50:00,38.26,38.32,38.24,38.32,103350.0,38.26,38.32,38.24,38.32,103350.0
2021-08-31 10:00:00,38.28,38.28,38.18,38.19,100000.0,38.28,38.28,38.18,38.19,100000.0
2021-08-31 10:10:00,38.11,38.17,37.95,38.04,206650.0,38.11,38.17,37.95,38.04,206650.0
2021-08-31 10:20:00,38.05,38.13,38.0,38.08,120300.0,38.05,38.13,38.0,38.08,120300.0
2021-08-31 10:30:00,38.09,38.09,38.05,38.08,35000.0,38.09,38.09,38.05,38.08,35000.0
2021-08-31 10:40:00,38.13,38.22,38.11,38.22,115000.0,38.13,38.22,38.11,38.22,115000.0
2021-08-31 10:50:00,38.21,38.25,38.21,38.25,40000.0,38.21,38.25,38.21,38.25,40000.0
2021-08-31 11:00:00,38.25,38.32,38.19,38.19,254550.0,38.25,38.32,38.19,38.19,254550.0
2021-08-31 11:10:00,38.21,38.3,38.21,38.3,20000.0,38.21,38.3,38.21,38.3,20000.0
2021-08-31 11:20:00,38.3,38.32,38.25,38.32,20000.0,38.3,38.32,38.25,38.32,20000.0
2021-08-31 11:30:00,38.29,38.31,38.27,38.31,50600.0,38.29,38.31,38.27,38.31,50600.0
2021-08-31 11:40:00,38.37,38.38,38.33,38.38,35000.0,38.37,38.38,38.33,38.38,35000.0
2021-08-31 11:50:00,38.37,38.37,38.31,38.31,102000.0,38.37,38.37,38.31,38.31,102000.0
2021-08-31 12:00:00,38.27,38.27,38.22,38.25,40000.0,38.27,38.27,38.22,38.25,40000.0
2021-08-31 12:10:00,38.21,38.21,38.08,38.1,158100.0,38.21,38.21,38.08,38.1,158100.0
2021-08-31 12:20:00,38.11,38.12,38.05,38.07,75150.0,38.11,38.12,38.05,38.07,75150.0
2021-08-31 12:30:00,38.07,38.1,38.06,38.06,144450.0,38.07,38.1,38.06,38.06,144450.0
2021-08-31 12:40:00,38.07,38.07,38.02,38.02,110600.0,38.07,38.07,38.02,38.02,110600.0
2021-08-31 12:50:00,38.04,38.08,38.03,38.08,60000.0,38.04,38.08,38.03,38.08,60000.0
2021-08-31 13:00:00,38.05,38.07,37.99,38.0,119950.0,38.05,38.07,37.99,38.0,119950.0
2021-08-31 13:10:00,38.0,38.01,37.96,38.01,47500.0,38.0,38.01,37.96,38.01,47500.0
2021-08-31 13:20:00,37.98,37.99,37.92,37.94,279850.0,37.98,37.99,37.92,37.94,279850.0
2021-08-31 13:30:00,37.97,37.99,37.97,37.98,20100.0,37.97,37.99,37.97,37.98,20100.0
2021-08-31 13:40:00,37.98,37.98,37.98,37.98,21950.0,37.98,37.98,37.98,37.98,21950.0
2021-08-31 13:50:00,37.99,38.0,37.99,38.0,80300.0,37.99,38.0,37.99,38.0,80300.0
2021-08-31 14:00:00,38.01,38.01,38.0,38.0,20000.0,38.01,38.01,38.0,38.0,20000.0
2021-08-31 14:10:00,37.97,37.97,37.96,37.96,25000.0,37.97,37.97,37.96,37.96,25000.0
2021-08-31 14:20:00,37.98,37.98,37.96,37.97,35000.0,37.98,37.98,37.96,37.97,35000.0
2021-08-31 14:30:00,38.0,38.0,38.0,38.0,35450.0,38.0,38.0,38.0,38.0,35450.0
2021-08-31 14:40:00,37.99,37.99,37.94,37.95,57300.0,37.99,37.99,37.94,37.95,57300.0
2021-08-31 14:50:00,37.98,37.99,37.98,37.99,15050.0,37.98,37.99,37.98,37.99,15050.0
2021-08-31 15:00:00,37.99,38.0,37.98,38.0,30000.0,37.99,38.0,37.98,38.0,30000.0
2021-08-31 15:10:00,37.97,38.0,37.95,37.96,152000.0,37.97,38.0,37.95,37.96,152000.0
2021-08-31 15:20:00,37.96,38.09,37.92,38.09,219950.0,37.96,38.09,37.92,38.09,219950.0
2021-08-31 15:30:00,38.09,38.09,38.03,38.05,101600.0,38.09,38.09,38.03,38.05,101600.0
2021-08-31 15:40:00,38.06,38.13,38.06,38.12,92650.0,38.06,38.13,38.06,38.12,92650.0
2021-08-31 15:50:00,38.12,38.13,38.05,38.07,484700.0,38.12,38.13,38.05,38.07,484700.0
2021-09-01 09:30:00,38.16,38.21,37.98,37.98,222550.0,38.16,38.21,37.98,37.98,222550.0
2021-09-01 09:40:00,37.96,37.99,37.91,37.92,228650.0,37.96,37.99,37.91,37.92,228650.0
2021-09-01 09:50:00,38.03,38.08,38.01,38.03,84100.0,38.03,38.08,38.01,38.03,84100.0
2021-09-01 10:00:00,38.0,38.01,37.85,37.88,126400.0,38.0,38.01,37.85,37.88,126400.0
2021-09-01 10:10:00,37.92,38.06,37.92,38.03,75000.0,37.92,38.06,37.92,38.03,75000.0
2021-09-01 10:20:00,38.04,38.06,37.98,37.98,127000.0,38.04,38.06,37.98,37.98,127000.0
2021-09-01 10:30:00,37.98,38.15,37.98,38.14,143300.0,37.98,38.15,37.98,38.14,143300.0
2021-09-01 10:40:00,38.14,38.14,38.04,38.05,65300.0,38.14,38.14,38.04,38.05,65300.0
2021-09-01 10:50:00,38.04,38.04,37.97,38.04,105000.0,38.04,38.04,37.97,38.04,105000.0
2021-09-01 11:00:00,38.02,38.07,38.02,38.07,61200.0,38.02,38.07,38.02,38.07,61200.0
2021-09-01 11:10:00,38.13,38.15,38.06,38.15,98200.0,38.13,38.15,38.06,38.15,98200.0
2021-09-01 11:20:00,38.12,38.12,38.08,38.1,35000.0,38.12,38.12,38.08,38.1,35000.0
2021-09-01 11:30:00,38.12,38.18,38.12,38.16,45000.0,38.12,38.18,38.12,38.16,45000.0
2021-09-01 11:40:00,38.16,38.18,38.16,38.16,47800.0,38.16,38.18,38.16,38.16,47800.0
2021-09-01 11:50:00,38.2,38.23,38.17,38.17,64100.0,38.2,38.23,38.17,38.17,64100.0
2021-09-01 12:00:00,38.18,38.2,38.17,38.2,93350.0,38.18,38.2,38.17,38.2,93350.0
2021-09-01 12:10:00,38.17,38.18,38.13,38.16,90000.0,38.17,38.18,38.13,38.16,90000.0
2021-09-01 12:20:00,38.13,38.14,38.11,38.13,90000.0,38.13,38.14,38.11,38.13,90000.0
2021-09-01 12:30:00,38.11,38.11,38.09,38.1,41850.0,38.11,38.11,38.09,38.1,41850.0
2021-09-01 12:40:00,38.1,38.12,38.08,38.09,133950.0,38.1,38.12,38.08,38.09,133950.0
2021-09-01 12:50:00,38.07,38.07,38.04,38.05,41100.0,38.07,38.07,38.04,38.05,41100.0
2021-09-01 13:00:00,38.02,38.05,38.02,38.05,30000.0,38.02,38.05,38.02,38.05,30000.0
2021-09-01 13:10:00,37.98,38.01,37.94,37.99,90450.0,37.98,38.01,37.94,37.99,90450.0
2021-09-01 13:20:00,37.99,37.99,37.99,37.99,5000.0,37.99,37.99,37.99,37.99,5000.0
2021-09-01 13:30:00,37.99,38.02,37.99,38.02,60000.0,37.99,38.02,37.99,38.02,60000.0
2021-09-01 13:40:00,38.0,38.0,37.98,37.99,63250.0,38.0,38.0,37.98,37.99,63250.0
2021-09-01 13:50:00,38.0,38.0,37.95,37.98,65200.0,38.0,38.0,37.95,37.98,65200.0
2021-09-01 14:00:00,37.96,37.96,37.94,37.95,50000.0,37.96,37.96,37.94,37.95,50000.0
2021-09-01 14:10:00,37.96,38.0,37.95,38.0,83350.0,37.96,38.0,37.95,38.0,83350.0
2021-09-01 14:20:00,38.01,38.01,37.96,37.97,45000.0,38.01,38.01,37.96,37.97,45000.0
2021-09-01 14:30:00,37.95,37.95,37.9,37.94,75000.0,37.95,37.95,37.9,37.94,75000.0
2021-09-01 14:40:00,37.93,37.99,37.93,37.96,75250.0,37.93,37.99,37.93,37.96,75250.0
2021-09-01 14:50:00,37.99,38.06,37.99,38.06,55000.0,37.99,38.06,37.99,38.06,55000.0
2021-09-01 15:00:00,38.03,38.05,38.02,38.03,55000.0,38.03,38.05,38.02,38.03,55000.0
2021-09-01 15:10:00,38.01,38.06,38.01,38.06,53450.0,38.01,38.06,38.01,38.06,53450.0
2021-09-01 15:20:00,38.06,38.07,38.03,38.03,100100.0,38.06,38.07,38.03,38.03,100100.0
2021-09-01 15:30:00,38.03,38.03,37.88,37.94,222750.0,38.03,38.03,37.88,37.94,222750.0
2021-09-01 15:40:00,37.94,38.03,37.93,38.0,132200.0,37.94,38.03,37.93,38.0,132200.0
2021-09-01 15:50:00,37.97,38.03,37.94,37.97,353750.0,37.97,38.03,37.94,37.97,353750.0
2021-09-02 09:30:00,38.16,38.16,38.0,38.05,103550.0,38.16,38.16,38.0,38.05,103550.0
2021-09-02 09:40:00,38.0,38.06,38.0,38.04,106100.0,38.0,38.06,38.0,38.04,106100.0
2021-09-02 09:50:00,38.0,38.0,37.92,37.98,89550.0,38.0,38.0,37.92,37.98,89550.0
2021-09-02 10:00:00,37.98,38.05,37.92,37.96,211550.0,37.98,38.05,37.92,37.96,211550.0
2021-09-02 10:10:00,37.97,38.02,37.97,38.02,74850.0,37.97,38.02,37.97,38.02,74850.0
2021-09-02 10:20:00,37.99,38.0,37.99,38.0,65050.0,37.99,38.0,37.99,38.0,65050.0
2021-09-02 10:30:00,38.0,38.02,37.92,37.92,140900.0,38.0,38.02,37.92,37.92,140900.0
2021-09-02 10:40:00,38.02,38.02,38.0,38.0,12500.0,38.02,38.02,38.0,38.0,12500.0
2021-09-02 10:50:00,37.98,37.98,37.96,37.96,25000.0,37.98,37.98,37.96,37.96,25000.0
2021-09-02 11:00:00,37.93,37.99,37.93,37.99,55000.0,37.93,37.99,37.93,37.99,55000.0
2021-09-02 11:10:00,38.0,38.06,38.0,38.05,193450.0,38.0,38.06,38.0,38.05,193450.0
2021-09-02 11:20:00,38.03,38.03,38.01,38.01,68200.0,38.03,38.03,38.01,38.01,68200.0
2021-09-02 11:30:00,38.01,38.01,37.97,38.0,51500.0,38.01,38.01,37.97,38.0,51500.0
2021-09-02 11:40:00,37.98,37.98,37.95,37.98,15000.0,37.98,37.98,37.95,37.98,15000.0
2021-09-02 11:50:00,37.97,37.98,37.91,37.91,172450.0,37.97,37.98,37.91,37.91,172450.0
2021-09-02 12:00:00,37.92,37.92,37.92,37.92,10000.0,37.92,37.92,37.92,37.92,10000.0
2021-09-02 12:10:00,37.93,37.96,37.92,37.96,45000.0,37.93,37.96,37.92,37.96,45000.0
2021-09-02 12:20:00,37.98,38.03,37.98,37.99,203150.0,37.98,38.03,37.98,37.99,203150.0
2021-09-02 12:30:00,37.97,37.97,37.93,37.94,46050.0,37.97,37.97,37.93,37.94,46050.0
2021-09-02 12:40:00,37.92,37.92,37.9,37.91,35500.0,37.92,37.92,37.9,37.91,35500.0
2021-09-02 12:50:00,37.91,37.91,37.91,37.91,5000.0,37.91,37.91,37.91,37.91,5000.0
2021-09-02 13:00:00,37.93,38.01,37.93,38.01,25000.0,37.93,38.01,37.93,38.01,25000.0
2021-09-02 13:10:00,37.99,38.0,37.99,37.99,20750.0,37.99,38.0,37.99,37.99,20750.0
2021-09-02 13:20:00,37.99,38.0,37.99,38.0,47450.0,37.99,38.0,37.99,38.0,47450.0
2021-09-02 13:30:00,38.01,38.01,37.96,37.97,66350.0,38.01,38.01,37.96,37.97,66350.0
2021-09-02 13:40:00,37.99,37.99,37.99,37.99,10000.0,37.99,37.99,37.99,37.99,10000.0
2021-09-02 13:50:00,37.98,37.99,37.96,37.97,85850.0,37.98,37.99,37.96,37.97,85850.0
2021-09-02 14:00:00,37.98,37.98,37.89,37.91,88900.0,37.98,37.98,37.89,37.91,88900.0
2021-09-02 14:10:00,37.91,37.93,37.91,37.93,20000.0,37.91,37.93,37.91,37.93,20000.0
2021-09-02 14:20:00,37.96,38.02,37.96,38.0,75000.0,37.96,38.02,37.96,38.0,75000.0
2021-09-02 14:30:00,37.99,38.0,37.94,37.94,35000.0,37.99,38.0,37.94,37.94,35000.0
2021-09-02 14:40:00,37.99,37.99,37.93,37.95,20000.0,37.99,37.99,37.93,37.95,20000.0
2021-09-02 14:50:00,37.95,37.95,37.93,37.95,60350.0,37.95,37.95,37.93,37.95,60350.0
2021-09-02 15:00:00,37.97,38.0,37.97,37.97,25000.0,37.97,38.0,37.97,37.97,25000.0
2021-09-02 15:10:00,37.97,37.97,37.91,37.93,110000.0,37.97,37.97,37.91,37.93,110000.0
2021-09-02 15:20:00,37.91,37.97,37.9,37.95,66150.0,37.91,37.97,37.9,37.95,66150.0
2021-09-02 15:30:00,37.95,38.02,37.95,37.98,134100.0,37.95,38.02,37.95,37.98,134100.0
2021-09-02 15:40:00,38.01,38.04,38.0,38.02,65000.0,38.01,38.04,38.0,38.02,65000.0
2021-09-02 15:50:00,37.98,38.07,37.98,38.07,270450.0,37.98,38.07,37.98,38.07,270450.0
2021-09-03 09:30:00,37.94,37.96,37.8,37.88,313050.0,37.94,37.96,37.8,37.88,313050.0
2021-09-03 09:40:00,37.92,38.0,37.9,37.98,84950.0,37.92,38.0,37.9,37.98,84950.0
2021-09-03 09:50:00,37.96,38.06,37.96,38.06,33450.0,37.96,38.06,37.96,38.06,33450.0
2021-09-03 10:00:00,38.1,38.15,38.1,38.12,111000.0,38.1,38.15,38.1,38.12,111000.0
2021-09-03 10:10:00,38.12,38.16,38.11,38.15,80750.0,38.12,38.16,38.11,38.15,80750.0
2021-09-03 10:20:00,38.15,38.16,38.12,38.16,237300.0,38.15,38.16,38.12,38.16,237300.0
2021-09-03 10:30:00,38.15,38.18,38.13,38.13,45000.0,38.15,38.18,38.13,38.13,45000.0
2021-09-03 10:40:00,38.1,38.19,38.06,38.19,77050.0,38.1,38.19,38.06,38.19,77050.0
2021-09-03 10:50:00,38.16,38.16,38.09,38.09,36750.0,38.16,38.16,38.09,38.09,36750.0
2021-09-03 11:00:00,38.08,38.12,38.07,38.12,65750.0,38.08,38.12,38.07,38.12,65750.0
2021-09-03 11:10:00,38.12,38.15,38.12,38.15,45000.0,38.12,38.15,38.12,38.15,45000.0
2021-09-03 11:20:00,38.14,38.15,38.11,38.15,42300.0,38.14,38.15,38.11,38.15,42300.0
2021-09-03 11:30:00,38.17,38.23,38.13,38.23,148000.0,38.17,38.23,38.13,38.23,148000.0
2021-09-03 11:40:00,38.23,38.28,38.2,38.28,65000.0,38.23,38.28,38.2,38.28,65000.0
2021-09-03 11:50:00,38.28,38.28,38.17,38.2,50750.0,38.28,38.28,38.17,38.2,50750.0
2021-09-03 12:00:00,38.16,38.16,38.16,38.16,5000.0,38.16,38.16,38.16,38.16,5000.0
2021-09-03 12:10:00,38.16,38.18,38.16,38.17,25000.0,38.16,38.18,38.16,38.17,25000.0
2021-09-03 12:20:00,38.18,38.24,38.18,38.24,32550.0,38.18,38.24,38.18,38.24,32550.0
2021-09-03 12:30:00,38.22,38.25,38.21,38.22,35000.0,38.22,38.25,38.21,38.22,35000.0
2021-09-03 12:40:00,38.19,38.23,38.19,38.23,12100.0,38.19,38.23,38.19,38.23,12100.0
2021-09-03 12:50:00,38.23,38.23,38.21,38.21,50100.0,38.23,38.23,38.21,38.21,50100.0
2021-09-03 13:00:00,38.23,38.27,38.21,38.24,80000.0,38.23,38.27,38.21,38.24,80000.0
2021-09-03 13:10:00,38.24,38.24,38.22,38.23,15000.0,38.24,38.24,38.22,38.23,15000.0
2021-09-03 13:20:00,38.26,38.32,38.26,38.28,163750.0,38.26,38.32,38.26,38.28,163750.0
2021-09-03 13:30:00,38.29,38.31,38.26,38.31,127500.0,38.29,38.31,38.26,38.31,127500.0
2021-09-03 13:40:00,38.29,38.4,38.29,38.4,151250.0,38.29,38.4,38.29,38.4,151250.0
2021-09-03 13:50:00,38.38,38.38,38.35,38.38,50000.0,38.38,38.38,38.35,38.38,50000.0
2021-09-03 14:00:00,38.39,38.43,38.38,38.39,85700.0,38.39,38.43,38.38,38.39,85700.0
2021-09-03 14:10:00,38.44,38.44,38.39,38.41,50900.0,38.44,38.44,38.39,38.41,50900.0
2021-09-03 14:20:00,38.43,38.44,38.41,38.41,15000.0,38.43,38.44,38.41,38.41,15000.0
2021-09-03 14:30:00,38.41,38.44,38.39,38.39,80400.0,38.41,38.44,38.39,38.39,80400.0
2021-09-03 14:40:00,38.37,38.39,38.36,38.36,39650.0,38.37,38.39,38.36,38.36,39650.0
2021-09-03 14:50:00,38.36,38.38,38.35,38.38,305250.0,38.36,38.38,38.35,38.38,305250.0
2021-09-03 15:00:00,38.38,38.39,38.38,38.39,10000.0,38.38,38.39,38.38,38.39,10000.0
2021-09-03 15:10:00,38.38,38.38,38.37,38.37,20250.0,38.38,38.38,38.37,38.37,20250.0
2021-09-03 15:20:00,38.35,38.41,38.35,38.39,60000.0,38.35,38.41,38.35,38.39,60000.0
2021-09-03 15:30:00,38.4,38.41,38.38,38.38,23000.0,38.4,38.41,38.38,38.38,23000.0
2021-09-03 15:40:00,38.42,38.43,38.37,38.4,288000.0,38.42,38.43,38.37,38.4,288000.0
2021-09-03 15:50:00,38.4,38.44,38.38,38.43,567250.0,38.4,38.44,38.38,38.43,567250.0
2021-09-07 09:30:00,38.33,38.48,38.28,38.31,628550.0,38.33,38.48,38.28,38.31,628550.0
2021-09-07 09:40:00,38.28,38.36,38.18,38.24,607000.0,38.28,38.36,38.18,38.24,607000.0
2021-09-07 09:50:00,38.25,38.34,38.14,38.34,282350.0,38.25,38.34,38.14,38.34,282350.0
2021-09-07 10:00:00,38.31,38.31,38.13,38.17,395600.0,38.31,38.31,38.13,38.17,395600.0
2021-09-07 10:10:00,38.19,38.25,38.13,38.13,198750.0,38.19,38.25,38.13,38.13,198750.0
2021-09-07 10:20:00,38.16,38.22,38.16,38.18,65000.0,38.16,38.22,38.16,38.18,65000.0
2021-09-07 10:30:00,38.14,38.23,38.1,38.18,381400.0,38.14,38.23,38.1,38.18,381400.0
2021-09-07 10:40:00,38.14,38.18,38.06,38.17,398750.0,38.14,38.18,38.06,38.17,398750.0
2021-09-07 10:50:00,38.2,38.24,38.2,38.22,74900.0,38.2,38.24,38.2,38.22,74900.0
2021-09-07 11:00:00,38.19,38.2,38.13,38.18,135050.0,38.19,38.2,38.13,38.18,135050.0
2021-09-07 11:10:00,38.2,38.24,38.14,38.21,295450.0,38.2,38.24,38.14,38.21,295450.0
2021-09-07 11:20:00,38.18,38.18,38.15,38.15,100500.0,38.18,38.18,38.15,38.15,100500.0
2021-09-07 11:30:00,38.16,38.21,38.16,38.21,75650.0,38.16,38.21,38.16,38.21,75650.0
2021-09-07 11:40:00,38.18,38.21,38.12,38.2,169000.0,38.18,38.21,38.12,38.2,169000.0
2021-09-07 11:50:00,38.19,38.19,38.02,38.06,245900.0,38.19,38.19,38.02,38.06,245900.0
2021-09-07 12:00:00,38.06,38.11,38.04,38.07,120200.0,38.06,38.11,38.04,38.07,120200.0
2021-09-07 12:10:00,38.08,38.13,38.08,38.12,35250.0,38.08,38.13,38.08,38.12,35250.0
2021-09-07 12:20:00,38.09,38.11,38.09,38.09,45000.0,38.09,38.11,38.09,38.09,45000.0
2021-09-07 12:30:00,38.09,38.09,38.03,38.04,107400.0,38.09,38.09,38.03,38.04,107400.0
2021-09-07 12:40:00,38.01,38.03,37.94,37.98,201300.0,38.01,38.03,37.94,37.98,201300.0
2021-09-07 12:50:00,37.99,37.99,37.92,37.92,126100.0,37.99,37.99,37.92,37.92,126100.0
2021-09-07 13:00:00,37.93,37.95,37.91,37.94,77850.0,37.93,37.95,37.91,37.94,77850.0
2021-09-07 13:10:00,37.92,37.99,37.9,37.99,111450.0,37.92,37.99,37.9,37.99,111450.0
2021-09-07 13:20:00,37.98,37.99,37.96,37.96,95000.0,37.98,37.99,37.96,37.96,95000.0
2021-09-07 13:30:00,37.99,37.99,37.96,37.97,28250.0,37.99,37.99,37.96,37.97,28250.0
2021-09-07 13:40:00,37.98,37.99,37.89,37.92,91150.0,37.98,37.99,37.89,37.92,91150.0
2021-09-07 13:50:00,37.86,37.96,37.86,37.94,181800.0,37.86,37.96,37.86,37.94,181800.0
2021-09-07 14:00:00,37.95,37.95,37.93,37.95,37900.0,37.95,37.95,37.93,37.95,37900.0
2021-09-07 14:10:00,37.95,38.01,37.95,38.01,143150.0,37.95,38.01,37.95,38.01,143150.0
2021-09-07 14:20:00,38.02,38.03,38.01,38.01,35000.0,38.02,38.03,38.01,38.01,35000.0
2021-09-07 14:30:00,38.01,38.01,37.99,37.99,57550.0,38.01,38.01,37.99,37.99,57550.0
2021-09-07 14:40:00,38.0,38.02,37.99,38.02,65650.0,38.0,38.02,37.99,38.02,65650.0
2021-09-07 14:50:00,38.0,38.06,38.0,38.06,169350.0,38.0,38.06,38.0,38.06,169350.0
2021-09-07 15:00:00,38.08,38.08,38.06,38.06,56100.0,38.08,38.08,38.06,38.06,56100.0
2021-09-07 15:10:00,38.05,38.06,38.04,38.04,25000.0,38.05,38.06,38.04,38.04,25000.0
2021-09-07 15:20:00,38.02,38.02,37.98,38.0,59800.0,38.02,38.02,37.98,38.0,59800.0
2021-09-07 15:30:00,37.99,38.0,37.94,37.99,167900.0,37.99,38.0,37.94,37.99,167900.0
2021-09-07 15:40:00,38.01,38.01,37.94,37.95,122050.0,38.01,38.01,37.94,37.95,122050.0
2021-09-07 15:50:00,37.94,37.94,37.85,37.92,598750.0,37.94,37.94,37.85,37.92,598750.0
2021-09-08 09:30:00,38.28,38.28,37.95,38.17,575400.0,38.28,38.28,37.95,38.17,575400.0
2021-09-08 09:40:00,38.18,38.37,38.06,38.36,463800.0,38.18,38.37,38.06,38.36,463800.0
2021-09-08 09:50:00,38.35,38.41,38.31,38.32,428500.0,38.35,38.41,38.31,38.32,428500.0
2021-09-08 10:00:00,38.36,38.39,38.31,38.33,228350.0,38.36,38.39,38.31,38.33,228350.0
2021-09-08 10:10:00,38.28,38.33,38.08,38.08,225100.0,38.28,38.33,38.08,38.08,225100.0
2021-09-08 10:20:00,38.06,38.17,37.98,38.02,471450.0,38.06,38.17,37.98,38.02,471450.0
2021-09-08 10:30:00,37.99,38.02,37.85,37.98,183850.0,37.99,38.02,37.85,37.98,183850.0
2021-09-08 10:40:00,37.98,38.0,37.89,37.97,121000.0,37.98,38.0,37.89,37.97,121000.0
2021-09-08 10:50:00,37.92,37.95,37.81,37.89,112150.0,37.92,37.95,37.81,37.89,112150.0
2021-09-08 11:00:00,37.95,38.02,37.95,37.95,60100.0,37.95,38.02,37.95,37.95,60100.0
2021-09-08 11:10:00,37.95,38.06,37.91,37.97,167300.0,37.95,38.06,37.91,37.97,167300.0
2021-09-08 11:20:00,37.97,38.18,37.97,38.17,243550.0,37.97,38.18,37.97,38.17,243550.0
2021-09-08 11:30:00,38.13,38.14,38.0,38.0,30000.0,38.13,38.14,38.0,38.0,30000.0
2021-09-08 11:40:00,38.07,38.13,38.07,38.13,111000.0,38.07,38.13,38.07,38.13,111000.0
2021-09-08 11:50:00,38.11,38.11,38.03,38.05,69450.0,38.11,38.11,38.03,38.05,69450.0
2021-09-08 12:00:00,38.09,38.14,38.09,38.14,25000.0,38.09,38.14,38.09,38.14,25000.0
2021-09-08 12:10:00,38.15,38.3,38.15,38.27,81000.0,38.15,38.3,38.15,38.27,81000.0
2021-09-08 12:20:00,38.27,38.32,38.27,38.3,95000.0,38.27,38.32,38.27,38.3,95000.0
2021-09-08 12:30:00,38.31,38.35,38.26,38.28,171050.0,38.31,38.35,38.26,38.28,171050.0
2021-09-08 12:40:00,38.26,38.28,38.25,38.26,29100.0,38.26,38.28,38.25,38.26,29100.0
2021-09-08 12:50:00,38.29,38.3,38.26,38.3,71250.0,38.29,38.3,38.26,38.3,71250.0
2021-09-08 13:00:00,38.3,38.3,38.2,38.26,109150.0,38.3,38.3,38.2,38.26,109150.0
2021-09-08 13:10:00,38.23,38.23,38.2,38.23,50000.0,38.23,38.23,38.2,38.23,50000.0
2021-09-08 13:20:00,38.24,38.24,38.24,38.24,10000.0,38.24,38.24,38.24,38.24,10000.0
2021-09-08 13:30:00,38.23,38.23,38.23,38.23,5000.0,38.23,38.23,38.23,38.23,5000.0
2021-09-08 13:40:00,38.24,38.31,38.24,38.29,60000.0,38.24,38.31,38.24,38.29,60000.0
2021-09-08 13:50:00,38.3,38.3,38.3,38.3,5000.0,38.3,38.3,38.3,38.3,5000.0
2021-09-08 14:00:00,38.34,38.38,38.32,38.32,25000.0,38.34,38.38,38.32,38.32,25000.0
2021-09-08 14:10:00,38.3,38.33,38.3,38.33,45000.0,38.3,38.33,38.3,38.33,45000.0
2021-09-08 14:20:00,38.31,38.31,38.31,38.31,5000.0,38.31,38.31,38.31,38.31,5000.0
2021-09-08 14:30:00,38.31,38.34,38.31,38.31,25000.0,38.31,38.34,38.31,38.31,25000.0
2021-09-08 14:40:00,38.29,38.29,38.26,38.26,43950.0,38.29,38.29,38.26,38.26,43950.0
2021-09-08 14:50:00,38.22,38.28,38.2,38.24,130300.0,38.22,38.28,38.2,38.24,130300.0
2021-09-08 15:00:00,38.25,38.25,38.25,38.25,5000.0,38.25,38.25,38.25,38.25,5000.0
2021-09-08 15:10:00,38.24,38.24,38.15,38.15,50000.0,38.24,38.24,38.15,38.15,50000.0
2021-09-08 15:20:00,38.15,38.2,38.15,38.18,165800.0,38.15,38.2,38.15,38.18,165800.0
2021-09-08 15:30:00,38.14,38.21,38.12,38.16,99050.0,38.14,38.21,38.12,38.16,99050.0
2021-09-08 15:40:00,38.13,38.15,38.1,38.1,163400.0,38.13,38.15,38.1,38.1,163400.0
2021-09-08 15:50:00,38.1,38.12,38.07,38.12,315300.0,38.1,38.12,38.07,38.12,315300.0
2021-09-09 09:30:00,38.2,38.49,38.2,38.45,309050.0,38.2,38.49,38.2,38.45,309050.0
2021-09-09 09:40:00,38.46,38.56,38.4,38.4,324200.0,38.46,38.56,38.4,38.4,324200.0
2021-09-09 09:50:00,38.44,38.51,38.43,38.48,65000.0,38.44,38.51,38.43,38.48,65000.0
2021-09-09 10:00:00,38.46,38.62,38.46,38.58,114150.0,38.46,38.62,38.46,38.58,114150.0
2021-09-09 10:10:00,38.55,38.62,38.52,38.52,140000.0,38.55,38.62,38.52,38.52,140000.0
2021-09-09 10:20:00,38.55,38.55,38.45,38.5,112850.0,38.55,38.55,38.45,38.5,112850.0
2021-09-09 10:30:00,38.5,38.54,38.49,38.54,125750.0,38.5,38.54,38.49,38.54,125750.0
2021-09-09 10:40:00,38.53,38.61,38.53,38.58,149400.0,38.53,38.61,38.53,38.58,149400.0
2021-09-09 10:50:00,38.61,38.61,38.53,38.53,67350.0,38.61,38.61,38.53,38.53,67350.0
2021-09-09 11:00:00,38.52,38.52,38.44,38.46,55100.0,38.52,38.52,38.44,38.46,55100.0
2021-09-09 11:10:00,38.49,38.49,38.44,38.46,85550.0,38.49,38.49,38.44,38.46,85550.0
2021-09-09 11:20:00,38.42,38.44,38.34,38.35,122200.0,38.42,38.44,38.34,38.35,122200.0
2021-09-09 11:30:00,38.36,38.39,38.36,38.39,54150.0,38.36,38.39,38.36,38.39,54150.0
2021-09-09 11:40:00,38.38,38.4,38.38,38.4,45450.0,38.38,38.4,38.38,38.4,45450.0
2021-09-09 11:50:00,38.42,38.42,38.35,38.41,66100.0,38.42,38.42,38.35,38.41,66100.0
2021-09-09 12:00:00,38.36,38.45,38.36,38.38,340000.0,38.36,38.45,38.36,38.38,340000.0
2021-09-09 12:10:00,38.43,38.48,38.4,38.4,15000.0,38.43,38.48,38.4,38.4,15000.0
2021-09-09 12:20:00,38.44,38.44,38.42,38.44,33050.0,38.44,38.44,38.42,38.44,33050.0
2021-09-09 12:30:00,38.43,38.45,38.41,38.45,93950.0,38.43,38.45,38.41,38.45,93950.0
2021-09-09 12:40:00,38.43,38.48,38.42,38.48,75000.0,38.43,38.48,38.42,38.48,75000.0
2021-09-09 12:50:00,38.43,38.47,38.43,38.44,36650.0,38.43,38.47,38.43,38.44,36650.0
2021-09-09 13:00:00,38.44,38.44,38.44,38.44,10000.0,38.44,38.44,38.44,38.44,10000.0
2021-09-09 13:10:00,38.47,38.5,38.47,38.49,40050.0,38.47,38.5,38.47,38.49,40050.0
2021-09-09 13:20:00,38.45,38.46,38.34,38.39,96950.0,38.45,38.46,38.34,38.39,96950.0
2021-09-09 13:30:00,38.44,38.44,38.41,38.41,25000.0,38.44,38.44,38.41,38.41,25000.0
2021-09-09 13:40:00,38.44,38.45,38.39,38.39,71500.0,38.44,38.45,38.39,38.39,71500.0
2021-09-09 13:50:00,38.36,38.36,38.32,38.32,86650.0,38.36,38.36,38.32,38.32,86650.0
2021-09-09 14:00:00,38.31,38.35,38.29,38.35,100050.0,38.31,38.35,38.29,38.35,100050.0
2021-09-09 14:10:00,38.35,38.35,38.35,38.35,0.0,38.35,38.35,38.35,38.35,0.0
2021-09-09 14:20:00,38.37,38.37,38.37,38.37,5000.0,38.37,38.37,38.37,38.37,5000.0
2021-09-09 14:30:00,38.33,38.35,38.32,38.33,35000.0,38.33,38.35,38.32,38.33,35000.0
2021-09-09 14:40:00,38.32,38.32,38.29,38.29,55000.0,38.32,38.32,38.29,38.29,55000.0
2021-09-09 14:50:00,38.27,38.3,38.27,38.28,82400.0,38.27,38.3,38.27,38.28,82400.0
2021-09-09 15:00:00,38.28,38.28,38.2,38.2,76700.0,38.28,38.28,38.2,38.2,76700.0
2021-09-09 15:10:00,38.22,38.23,38.16,38.23,86650.0,38.22,38.23,38.16,38.23,86650.0
2021-09-09 15:20:00,38.23,38.27,38.19,38.24,156050.0,38.23,38.27,38.19,38.24,156050.0
2021-09-09 15:30:00,38.25,38.28,38.23,38.27,101550.0,38.25,38.28,38.23,38.27,101550.0
2021-09-09 15:40:00,38.29,38.3,38.23,38.23,137500.0,38.29,38.3,38.23,38.23,137500.0
2021-09-09 15:50:00,38.23,38.23,38.13,38.19,597300.0,38.23,38.23,38.13,38.19,597300.0
2021-09-10 09:30:00,38.53,38.53,38.3,38.3,157350.0,38.53,38.53,38.3,38.3,157350.0
2021-09-10 09:40:00,38.35,38.44,38.33,38.37,120000.0,38.35,38.44,38.33,38.37,120000.0
2021-09-10 09:50:00,38.36,38.41,38.28,38.41,151450.0,38.36,38.41,38.28,38.41,151450.0
2021-09-10 10:00:00,38.4,38.4,38.24,38.28,50000.0,38.4,38.4,38.24,38.28,50000.0
2021-09-10 10:10:00,38.29,38.35,38.24,38.24,108800.0,38.29,38.35,38.24,38.24,108800.0
2021-09-10 10:20:00,38.26,38.29,38.21,38.29,46300.0,38.26,38.29,38.21,38.29,46300.0
2021-09-10 10:30:00,38.28,38.29,38.18,38.29,190800.0,38.28,38.29,38.18,38.29,190800.0
2021-09-10 10:40:00,38.26,38.28,38.23,38.24,85650.0,38.26,38.28,38.23,38.24,85650.0
2021-09-10 10:50:00,38.24,38.28,38.17,38.28,20000.0,38.24,38.28,38.17,38.28,20000.0
2021-09-10 11:00:00,38.21,38.23,38.18,38.21,50000.0,38.21,38.23,38.18,38.21,50000.0
2021-09-10 11:10:00,38.24,38.24,38.17,38.21,40000.0,38.24,38.24,38.17,38.21,40000.0
2021-09-10 11:20:00,38.2,38.22,38.16,38.17,35000.0,38.2,38.22,38.16,38.17,35000.0
2021-09-10 11:30:00,38.19,38.23,38.19,38.23,10000.0,38.19,38.23,38.19,38.23,10000.0
2021-09-10 11:40:00,38.19,38.19,38.16,38.17,60250.0,38.19,38.19,38.16,38.17,60250.0
2021-09-10 11:50:00,38.23,38.25,38.15,38.2,25000.0,38.23,38.25,38.15,38.2,25000.0
2021-09-10 12:00:00,38.22,38.28,38.21,38.28,60000.0,38.22,38.28,38.21,38.28,60000.0
2021-09-10 12:10:00,38.27,38.28,38.25,38.25,25000.0,38.27,38.28,38.25,38.25,25000.0
2021-09-10 12:20:00,38.25,38.31,38.25,38.31,30000.0,38.25,38.31,38.25,38.31,30000.0
2021-09-10 12:30:00,38.27,38.36,38.26,38.35,88700.0,38.27,38.36,38.26,38.35,88700.0
2021-09-10 12:40:00,38.34,38.37,38.34,38.37,41850.0,38.34,38.37,38.34,38.37,41850.0
2021-09-10 12:50:00,38.36,38.38,38.36,38.38,20550.0,38.36,38.38,38.36,38.38,20550.0
2021-09-10 13:00:00,38.35,38.35,38.35,38.35,5000.0,38.35,38.35,38.35,38.35,5000.0
2021-09-10 13:10:00,38.38,38.41,38.38,38.4,180050.0,38.38,38.41,38.38,38.4,180050.0
2021-09-10 13:20:00,38.4,38.42,38.4,38.42,43100.0,38.4,38.42,38.4,38.42,43100.0
2021-09-10 13:30:00,38.42,38.48,38.41,38.45,171650.0,38.42,38.48,38.41,38.45,171650.0
2021-09-10 13:40:00,38.45,38.51,38.42,38.5,233950.0,38.45,38.51,38.42,38.5,233950.0
2021-09-10 13:50:00,38.49,38.5,38.44,38.44,50200.0,38.49,38.5,38.44,38.44,50200.0
2021-09-10 14:00:00,38.5,38.5,38.46,38.46,50900.0,38.5,38.5,38.46,38.46,50900.0
2021-09-10 14:10:00,38.44,38.44,38.43,38.43,15000.0,38.44,38.44,38.43,38.43,15000.0
2021-09-10 14:20:00,38.42,38.48,38.42,38.46,45100.0,38.42,38.48,38.42,38.46,45100.0
2021-09-10 14:30:00,38.4,38.41,38.4,38.4,45000.0,38.4,38.41,38.4,38.4,45000.0
2021-09-10 14:40:00,38.4,38.4,38.36,38.36,15000.0,38.4,38.4,38.36,38.36,15000.0
2021-09-10 14:50:00,38.37,38.38,38.37,38.38,25000.0,38.37,38.38,38.37,38.38,25000.0
2021-09-10 15:00:00,38.36,38.36,38.32,38.34,155650.0,38.36,38.36,38.32,38.34,155650.0
2021-09-10 15:10:00,38.32,38.32,38.28,38.28,125500.0,38.32,38.32,38.28,38.28,125500.0
2021-09-10 15:20:00,38.28,38.28,38.23,38.25,55000.0,38.28,38.28,38.23,38.25,55000.0
2021-09-10 15:30:00,38.18,38.19,38.13,38.13,62700.0,38.18,38.19,38.13,38.13,62700.0
2021-09-10 15:40:00,38.11,38.14,38.05,38.05,161000.0,38.11,38.14,38.05,38.05,161000.0
2021-09-10 15:50:00,38.05,38.09,37.99,38.03,592150.0,38.05,38.09,37.99,38.03,592150.0
2021-09-13 09:30:00,38.02,38.06,37.5,37.5,426750.0,38.02,38.06,37.5,37.5,426750.0
2021-09-13 09:40:00,37.5,37.58,37.22,37.26,421600.0,37.5,37.58,37.22,37.26,421600.0
2021-09-13 09:50:00,37.21,37.36,37.15,37.23,364000.0,37.21,37.36,37.15,37.23,364000.0
2021-09-13 10:00:00,37.18,37.18,37.09,37.16,252250.0,37.18,37.18,37.09,37.16,252250.0
2021-09-13 10:10:00,37.15,37.22,37.13,37.16,269450.0,37.15,37.22,37.13,37.16,269450.0
2021-09-13 10:20:00,37.2,37.25,37.14,37.25,76750.0,37.2,37.25,37.14,37.25,76750.0
2021-09-13 10:30:00,37.28,37.32,37.22,37.31,119250.0,37.28,37.32,37.22,37.31,119250.0
2021-09-13 10:40:00,37.29,37.34,37.18,37.33,65000.0,37.29,37.34,37.18,37.33,65000.0
2021-09-13 10:50:00,37.34,37.34,37.2,37.27,85000.0,37.34,37.34,37.2,37.27,85000.0
2021-09-13 11:00:00,37.2,37.21,37.1,37.12,158950.0,37.2,37.21,37.1,37.12,158950.0
2021-09-13 11:10:00,37.11,37.13,37.04,37.11,218900.0,37.11,37.13,37.04,37.11,218900.0
2021-09-13 11:20:00,37.09,37.24,37.09,37.22,87850.0,37.09,37.24,37.09,37.22,87850.0
2021-09-13 11:30:00,37.19,37.21,37.14,37.18,65800.0,37.19,37.21,37.14,37.18,65800.0
2021-09-13 11:40:00,37.14,37.19,37.14,37.19,30000.0,37.14,37.19,37.14,37.19,30000.0
2021-09-13 11:50:00,37.16,37.22,37.15,37.21,163000.0,37.16,37.22,37.15,37.21,163000.0
2021-09-13 12:00:00,37.16,37.16,37.12,37.12,84450.0,37.16,37.16,37.12,37.12,84450.0
2021-09-13 12:10:00,37.15,37.16,37.09,37.09,61300.0,37.15,37.16,37.09,37.09,61300.0
2021-09-13 12:20:00,37.1,37.15,37.1,37.11,55000.0,37.1,37.15,37.1,37.11,55000.0
2021-09-13 12:30:00,37.11,37.12,37.07,37.09,110000.0,37.11,37.12,37.07,37.09,110000.0
2021-09-13 12:40:00,37.11,37.18,37.06,37.18,122500.0,37.11,37.18,37.06,37.18,122500.0
2021-09-13 12:50:00,37.17,37.21,37.15,37.18,100000.0,37.17,37.21,37.15,37.18,100000.0
2021-09-13 13:00:00,37.15,37.18,37.12,37.17,116050.0,37.15,37.18,37.12,37.17,116050.0
2021-09-13 13:10:00,37.19,37.21,37.19,37.19,45000.0,37.19,37.21,37.19,37.19,45000.0
2021-09-13 13:20:00,37.18,37.23,37.16,37.18,79750.0,37.18,37.23,37.16,37.18,79750.0
2021-09-13 13:30:00,37.17,37.18,37.17,37.18,30000.0,37.17,37.18,37.17,37.18,30000.0
2021-09-13 13:40:00,37.21,37.23,37.18,37.23,40000.0,37.21,37.23,37.18,37.23,40000.0
2021-09-13 13:50:00,37.26,37.28,37.24,37.28,45000.0,37.26,37.28,37.24,37.28,45000.0
2021-09-13 14:00:00,37.27,37.28,37.22,37.26,83850.0,37.27,37.28,37.22,37.26,83850.0
2021-09-13 14:10:00,37.2,37.21,37.18,37.2,56750.0,37.2,37.21,37.18,37.2,56750.0
2021-09-13 14:20:00,37.18,37.18,37.11,37.11,45250.0,37.18,37.18,37.11,37.11,45250.0
2021-09-13 14:30:00,37.14,37.19,37.14,37.16,40000.0,37.14,37.19,37.14,37.16,40000.0
2021-09-13 14:40:00,37.19,37.3,37.19,37.27,70000.0,37.19,37.3,37.19,37.27,70000.0
2021-09-13 14:50:00,37.23,37.3,37.23,37.29,75000.0,37.23,37.3,37.23,37.29,75000.0
2021-09-13 15:00:00,37.21,37.25,37.16,37.21,114650.0,37.21,37.25,37.16,37.21,114650.0
2021-09-13 15:10:00,37.24,37.28,37.22,37.26,56200.0,37.24,37.28,37.22,37.26,56200.0
2021-09-13 15:20:00,37.23,37.28,37.21,37.28,101200.0,37.23,37.28,37.21,37.28,101200.0
2021-09-13 15:30:00,37.31,37.32,37.25,37.28,169250.0,37.31,37.32,37.25,37.28,169250.0
2021-09-13 15:40:00,37.26,37.28,37.26,37.27,162350.0,37.26,37.28,37.26,37.27,162350.0
2021-09-13 15:50:00,37.29,37.39,37.28,37.31,428950.0,37.29,37.39,37.28,37.31,428950.0
2021-09-14 09:30:00,37.51,37.51,37.28,37.28,226100.0,37.51,37.51,37.28,37.28,226100.0
2021-09-14 09:40:00,37.24,37.26,37.15,37.18,167800.0,37.24,37.26,37.15,37.18,167800.0
2021-09-14 09:50:00,37.18,37.19,37.11,37.16,115200.0,37.18,37.19,37.11,37.16,115200.0
2021-09-14 10:00:00,37.12,37.18,37.07,37.13,366250.0,37.12,37.18,37.07,37.13,366250.0
2021-09-14 10:10:00,37.07,37.07,36.99,37.05,54450.0,37.07,37.07,36.99,37.05,54450.0
2021-09-14 10:20:00,37.07,37.08,37.04,37.08,25000.0,37.07,37.08,37.04,37.08,25000.0
2021-09-14 10:30:00,37.09,37.12,37.04,37.04,85300.0,37.09,37.12,37.04,37.04,85300.0
2021-09-14 10:40:00,37.02,37.05,36.99,37.02,48000.0,37.02,37.05,36.99,37.02,48000.0
2021-09-14 10:50:00,37.05,37.16,37.05,37.16,416550.0,37.05,37.16,37.05,37.16,416550.0
2021-09-14 11:00:00,37.17,37.17,37.13,37.17,35000.0,37.17,37.17,37.13,37.17,35000.0
2021-09-14 11:10:00,37.18,37.19,37.17,37.17,30000.0,37.18,37.19,37.17,37.17,30000.0
2021-09-14 11:20:00,37.19,37.26,37.19,37.24,95050.0,37.19,37.26,37.19,37.24,95050.0
2021-09-14 11:30:00,37.25,37.27,37.21,37.25,60000.0,37.25,37.27,37.21,37.25,60000.0
2021-09-14 11:40:00,37.24,37.24,37.21,37.23,55000.0,37.24,37.24,37.21,37.23,55000.0
2021-09-14 11:50:00,37.23,37.28,37.23,37.28,52050.0,37.23,37.28,37.23,37.28,52050.0
2021-09-14 12:00:00,37.28,37.35,37.28,37.34,86150.0,37.28,37.35,37.28,37.34,86150.0
2021-09-14 12:10:00,37.33,37.33,37.32,37.32,41800.0,37.33,37.33,37.32,37.32,41800.0
2021-09-14 12:20:00,37.33,37.33,37.32,37.32,36200.0,37.33,37.33,37.32,37.32,36200.0
2021-09-14 12:30:00,37.31,37.31,37.26,37.28,77450.0,37.31,37.31,37.26,37.28,77450.0
2021-09-14 12:40:00,37.26,37.27,37.21,37.25,50000.0,37.26,37.27,37.21,37.25,50000.0
2021-09-14 12:50:00,37.25,37.25,37.2,37.24,110800.0,37.25,37.25,37.2,37.24,110800.0
2021-09-14 13:00:00,37.22,37.25,37.2,37.2,32000.0,37.22,37.25,37.2,37.2,32000.0
2021-09-14 13:10:00,37.2,37.24,37.2,37.24,20150.0,37.2,37.24,37.2,37.24,20150.0
2021-09-14 13:20:00,37.27,37.33,37.24,37.33,97500.0,37.27,37.33,37.24,37.33,97500.0
2021-09-14 13:30:00,37.3,37.32,37.29,37.31,25000.0,37.3,37.32,37.29,37.31,25000.0
2021-09-14 13:40:00,37.34,37.34,37.29,37.29,15000.0,37.34,37.34,37.29,37.29,15000.0
2021-09-14 13:50:00,37.31,37.34,37.31,37.33,65100.0,37.31,37.34,37.31,37.33,65100.0
2021-09-14 14:00:00,37.35,37.35,37.31,37.33,50600.0,37.35,37.35,37.31,37.33,50600.0
2021-09-14 14:10:00,37.34,37.34,37.28,37.28,40000.0,37.34,37.34,37.28,37.28,40000.0
2021-09-14 14:20:00,37.27,37.27,37.24,37.24,25000.0,37.27,37.27,37.24,37.24,25000.0
2021-09-14 14:30:00,37.24,37.24,37.21,37.22,67600.0,37.24,37.24,37.21,37.22,67600.0
2021-09-14 14:40:00,37.2,37.2,37.08,37.08,228700.0,37.2,37.2,37.08,37.08,228700.0
2021-09-14 14:50:00,37.11,37.11,37.09,37.11,60000.0,37.11,37.11,37.09,37.11,60000.0
2021-09-14 15:00:00,37.11,37.17,37.1,37.17,112400.0,37.11,37.17,37.1,37.17,112400.0
2021-09-14 15:10:00,37.17,37.19,37.1,37.1,68500.0,37.17,37.19,37.1,37.1,68500.0
2021-09-14 15:20:00,37.12,37.14,37.1,37.12,81900.0,37.12,37.14,37.1,37.12,81900.0
2021-09-14 15:30:00,37.08,37.09,37.03,37.04,135650.0,37.08,37.09,37.03,37.04,135650.0
2021-09-14 15:40:00,37.07,37.1,37.07,37.08,158650.0,37.07,37.1,37.07,37.08,158650.0
2021-09-14 15:50:00,37.09,37.22,37.08,37.22,416000.0,37.09,37.22,37.08,37.22,416000.0
2021-09-15 09:30:00,37.16,37.16,36.84,36.88,260000.0,37.16,37.16,36.84,36.88,260000.0
2021-09-15 09:40:00,36.83,37.0,36.8,37.0,148600.0,36.83,37.0,36.8,37.0,148600.0
2021-09-15 09:50:00,36.99,37.12,36.95,37.1,90000.0,36.99,37.12,36.95,37.1,90000.0
2021-09-15 10:00:00,37.14,37.18,37.13,37.13,31900.0,37.14,37.18,37.13,37.13,31900.0
2021-09-15 10:10:00,37.08,37.08,37.0,37.04,80750.0,37.08,37.08,37.0,37.04,80750.0
2021-09-15 10:20:00,37.05,37.08,37.04,37.05,25000.0,37.05,37.08,37.04,37.05,25000.0
2021-09-15 10:30:00,37.08,37.15,37.05,37.15,83600.0,37.08,37.15,37.05,37.15,83600.0
2021-09-15 10:40:00,37.12,37.26,37.12,37.26,127250.0,37.12,37.26,37.12,37.26,127250.0
2021-09-15 10:50:00,37.23,37.31,37.17,37.3,115700.0,37.23,37.31,37.17,37.3,115700.0
2021-09-15 11:00:00,37.34,37.4,37.33,37.33,25000.0,37.34,37.4,37.33,37.33,25000.0
2021-09-15 11:10:00,37.33,37.33,37.33,37.33,0.0,37.33,37.33,37.33,37.33,0.0
2021-09-15 11:20:00,37.34,37.34,37.31,37.31,30000.0,37.34,37.34,37.31,37.31,30000.0
2021-09-15 11:30:00,37.31,37.31,37.3,37.31,31250.0,37.31,37.31,37.3,37.31,31250.0
2021-09-15 11:40:00,37.34,37.35,37.3,37.3,40000.0,37.34,37.35,37.3,37.3,40000.0
2021-09-15 11:50:00,37.27,37.29,37.25,37.28,76850.0,37.27,37.29,37.25,37.28,76850.0
2021-09-15 12:00:00,37.24,37.31,37.24,37.27,87500.0,37.24,37.31,37.24,37.27,87500.0
2021-09-15 12:10:00,37.27,37.33,37.27,37.33,62500.0,37.27,37.33,37.27,37.33,62500.0
2021-09-15 12:20:00,37.33,37.39,37.32,37.35,115000.0,37.33,37.39,37.32,37.35,115000.0
2021-09-15 12:30:00,37.37,37.39,37.34,37.34,35000.0,37.37,37.39,37.34,37.34,35000.0
2021-09-15 12:40:00,37.39,37.46,37.37,37.46,169650.0,37.39,37.46,37.37,37.46,169650.0
2021-09-15 12:50:00,37.49,37.5,37.49,37.5,20100.0,37.49,37.5,37.49,37.5,20100.0
2021-09-15 13:00:00,37.53,37.59,37.52,37.54,123000.0,37.53,37.59,37.52,37.54,123000.0
2021-09-15 13:10:00,37.54,37.54,37.54,37.54,0.0,37.54,37.54,37.54,37.54,0.0
2021-09-15 13:20:00,37.54,37.54,37.54,37.54,0.0,37.54,37.54,37.54,37.54,0.0
2021-09-15 13:30:00,37.57,37.6,37.56,37.57,103250.0,37.57,37.6,37.56,37.57,103250.0
2021-09-15 13:40:00,37.56,37.56,37.56,37.56,5050.0,37.56,37.56,37.56,37.56,5050.0
2021-09-15 13:50:00,37.6,37.64,37.59,37.59,45000.0,37.6,37.64,37.59,37.59,45000.0
2021-09-15 14:00:00,37.62,37.62,37.6,37.62,26550.0,37.62,37.62,37.6,37.62,26550.0
2021-09-15 14:10:00,37.65,37.67,37.63,37.64,102150.0,37.65,37.67,37.63,37.64,102150.0
2021-09-15 14:20:00,37.61,37.61,37.59,37.59,15000.0,37.61,37.61,37.59,37.59,15000.0
2021-09-15 14:30:00,37.59,37.63,37.59,37.63,26850.0,37.59,37.63,37.59,37.63,26850.0
2021-09-15 14:40:00,37.64,37.68,37.64,37.66,40400.0,37.64,37.68,37.64,37.66,40400.0
2021-09-15 14:50:00,37.64,37.65,37.61,37.65,79950.0,37.64,37.65,37.61,37.65,79950.0
2021-09-15 15:00:00,37.6,37.66,37.6,37.64,30000.0,37.6,37.66,37.6,37.64,30000.0
2021-09-15 15:10:00,37.65,37.68,37.64,37.68,32500.0,37.65,37.68,37.64,37.68,32500.0
2021-09-15 15:20:00,37.68,37.71,37.66,37.67,77050.0,37.68,37.71,37.66,37.67,77050.0
2021-09-15 15:30:00,37.66,37.67,37.63,37.67,106200.0,37.66,37.67,37.63,37.67,106200.0
2021-09-15 15:40:00,37.68,37.7,37.66,37.66,106400.0,37.68,37.7,37.66,37.66,106400.0
2021-09-15 15:50:00,37.68,37.69,37.57,37.62,594600.0,37.68,37.69,37.57,37.62,594600.0
2021-09-16 09:30:00,38.0,38.04,37.84,37.96,470450.0,38.0,38.04,37.84,37.96,470450.0
2021-09-16 09:40:00,37.96,38.0,37.88,38.0,244200.0,37.96,38.0,37.88,38.0,244200.0
2021-09-16 09:50:00,37.99,38.0,37.88,37.95,142150.0,37.99,38.0,37.88,37.95,142150.0
2021-09-16 10:00:00,37.95,37.96,37.88,37.9,40050.0,37.95,37.96,37.88,37.9,40050.0
2021-09-16 10:10:00,37.88,37.93,37.78,37.86,194900.0,37.88,37.93,37.78,37.86,194900.0
2021-09-16 10:20:00,37.87,37.91,37.87,37.91,50600.0,37.87,37.91,37.87,37.91,50600.0
2021-09-16 10:30:00,37.9,37.95,37.88,37.94,111250.0,37.9,37.95,37.88,37.94,111250.0
2021-09-16 10:40:00,37.92,38.0,37.92,37.98,65800.0,37.92,38.0,37.92,37.98,65800.0
2021-09-16 10:50:00,37.99,37.99,37.89,37.9,89900.0,37.99,37.99,37.89,37.9,89900.0
2021-09-16 11:00:00,37.88,37.9,37.87,37.88,77100.0,37.88,37.9,37.87,37.88,77100.0
2021-09-16 11:10:00,37.94,37.94,37.84,37.84,20050.0,37.94,37.94,37.84,37.84,20050.0
2021-09-16 11:20:00,37.86,37.91,37.86,37.87,75050.0,37.86,37.91,37.86,37.87,75050.0
2021-09-16 11:30:00,37.91,37.91,37.91,37.91,30700.0,37.91,37.91,37.91,37.91,30700.0
2021-09-16 11:40:00,37.96,38.0,37.91,37.91,45050.0,37.96,38.0,37.91,37.91,45050.0
2021-09-16 11:50:00,37.91,37.94,37.86,37.92,74250.0,37.91,37.94,37.86,37.92,74250.0
2021-09-16 12:00:00,37.91,37.91,37.86,37.88,110050.0,37.91,37.91,37.86,37.88,110050.0
2021-09-16 12:10:00,37.89,37.93,37.89,37.92,20000.0,37.89,37.93,37.89,37.92,20000.0
2021-09-16 12:20:00,37.92,37.92,37.9,37.9,20000.0,37.92,37.92,37.9,37.9,20000.0
2021-09-16 12:30:00,37.88,38.1,37.88,38.08,206550.0,37.88,38.1,37.88,38.08,206550.0
2021-09-16 12:40:00,38.08,38.11,38.05,38.07,208000.0,38.08,38.11,38.05,38.07,208000.0
2021-09-16 12:50:00,38.06,38.09,38.06,38.09,67200.0,38.06,38.09,38.06,38.09,67200.0
2021-09-16 13:00:00,38.1,38.1,38.07,38.07,40000.0,38.1,38.1,38.07,38.07,40000.0
2021-09-16 13:10:00,38.08,38.16,38.05,38.15,225850.0,38.08,38.16,38.05,38.15,225850.0
2021-09-16 13:20:00,38.16,38.24,38.14,38.24,128150.0,38.16,38.24,38.14,38.24,128150.0
2021-09-16 13:30:00,38.21,38.22,38.17,38.18,63750.0,38.21,38.22,38.17,38.18,63750.0
2021-09-16 13:40:00,38.18,38.18,38.13,38.13,81350.0,38.18,38.18,38.13,38.13,81350.0
2021-09-16 13:50:00,38.14,38.17,38.14,38.15,50000.0,38.14,38.17,38.14,38.15,50000.0
2021-09-16 14:00:00,38.17,38.25,38.17,38.2,116300.0,38.17,38.25,38.17,38.2,116300.0
2021-09-16 14:10:00,38.22,38.22,38.16,38.17,144900.0,38.22,38.22,38.16,38.17,144900.0
2021-09-16 14:20:00,38.18,38.19,38.17,38.17,46200.0,38.18,38.19,38.17,38.17,46200.0
2021-09-16 14:30:00,38.22,38.22,38.2,38.2,50050.0,38.22,38.22,38.2,38.2,50050.0
2021-09-16 14:40:00,38.2,38.2,38.18,38.2,40000.0,38.2,38.2,38.18,38.2,40000.0
2021-09-16 14:50:00,38.21,38.21,38.17,38.18,30000.0,38.21,38.21,38.17,38.18,30000.0
2021-09-16 15:00:00,38.19,38.3,38.19,38.29,171100.0,38.19,38.3,38.19,38.29,171100.0
2021-09-16 15:10:00,38.3,38.32,38.26,38.26,99050.0,38.3,38.32,38.26,38.26,99050.0
2021-09-16 15:20:00,38.27,38.33,38.27,38.28,115900.0,38.27,38.33,38.27,38.28,115900.0
2021-09-16 15:30:00,38.27,38.37,38.27,38.34,357650.0,38.27,38.37,38.27,38.34,357650.0
2021-09-16 15:40:00,38.35,38.37,38.3,38.33,249350.0,38.35,38.37,38.3,38.33,249350.0
2021-09-16 15:50:00,38.33,38.43,38.33,38.38,540750.0,38.33,38.43,38.33,38.38,540750.0
2021-09-17 09:30:00,38.75,38.75,38.37,38.44,1185550.0,38.75,38.75,38.37,38.44,1185550.0
2021-09-17 09:40:00,38.36,38.56,38.36,38.51,146400.0,38.36,38.56,38.36,38.51,146400.0
2021-09-17 09:50:00,38.49,38.57,38.41,38.53,121100.0,38.49,38.57,38.41,38.53,121100.0
2021-09-17 10:00:00,38.48,38.5,38.36,38.42,96250.0,38.48,38.5,38.36,38.42,96250.0
2021-09-17 10:10:00,38.4,38.4,38.27,38.3,168400.0,38.4,38.4,38.27,38.3,168400.0
2021-09-17 10:20:00,38.3,38.36,38.27,38.36,81300.0,38.3,38.36,38.27,38.36,81300.0
2021-09-17 10:30:00,38.32,38.36,38.27,38.3,118650.0,38.32,38.36,38.27,38.3,118650.0
2021-09-17 10:40:00,38.28,38.4,38.28,38.4,55000.0,38.28,38.4,38.28,38.4,55000.0
2021-09-17 10:50:00,38.41,38.49,38.41,38.44,62550.0,38.41,38.49,38.41,38.44,62550.0
2021-09-17 11:00:00,38.45,38.45,38.27,38.29,140000.0,38.45,38.45,38.27,38.29,140000.0
2021-09-17 11:10:00,38.27,38.3,38.19,38.3,260300.0,38.27,38.3,38.19,38.3,260300.0
2021-09-17 11:20:00,38.32,38.34,38.26,38.26,164500.0,38.32,38.34,38.26,38.26,164500.0
2021-09-17 11:30:00,38.24,38.24,38.19,38.2,155550.0,38.24,38.24,38.19,38.2,155550.0
2021-09-17 11:40:00,38.2,38.23,38.19,38.2,54950.0,38.2,38.23,38.19,38.2,54950.0
2021-09-17 11:50:00,38.2,38.25,38.17,38.23,100000.0,38.2,38.25,38.17,38.23,100000.0
2021-09-17 12:00:00,38.24,38.27,38.21,38.21,45900.0,38.24,38.27,38.21,38.21,45900.0
2021-09-17 12:10:00,38.24,38.24,38.16,38.16,65000.0,38.24,38.24,38.16,38.16,65000.0
2021-09-17 12:20:00,38.12,38.18,38.1,38.18,25000.0,38.12,38.18,38.1,38.18,25000.0
2021-09-17 12:30:00,38.18,38.23,38.17,38.21,105000.0,38.18,38.23,38.17,38.21,105000.0
2021-09-17 12:40:00,38.24,38.24,38.21,38.21,50000.0,38.24,38.24,38.21,38.21,50000.0
2021-09-17 12:50:00,38.24,38.24,38.15,38.22,135250.0,38.24,38.24,38.15,38.22,135250.0
2021-09-17 13:00:00,38.23,38.23,38.19,38.22,66100.0,38.23,38.23,38.19,38.22,66100.0
2021-09-17 13:10:00,38.26,38.27,38.19,38.22,85500.0,38.26,38.27,38.19,38.22,85500.0
2021-09-17 13:20:00,38.21,38.21,38.16,38.16,30000.0,38.21,38.21,38.16,38.16,30000.0
2021-09-17 13:30:00,38.2,38.23,38.17,38.23,30000.0,38.2,38.23,38.17,38.23,30000.0
2021-09-17 13:40:00,38.23,38.24,38.17,38.17,45000.0,38.23,38.24,38.17,38.17,45000.0
2021-09-17 13:50:00,38.14,38.18,38.12,38.14,88250.0,38.14,38.18,38.12,38.14,88250.0
2021-09-17 14:00:00,38.15,38.15,38.09,38.12,75800.0,38.15,38.15,38.09,38.12,75800.0
2021-09-17 14:10:00,38.09,38.13,38.04,38.04,57100.0,38.09,38.13,38.04,38.04,57100.0
2021-09-17 14:20:00,38.04,38.06,38.0,38.0,144850.0,38.04,38.06,38.0,38.0,144850.0
2021-09-17 14:30:00,38.0,38.02,37.98,37.98,52050.0,38.0,38.02,37.98,37.98,52050.0
2021-09-17 14:40:00,38.02,38.09,38.0,38.08,127000.0,38.02,38.09,38.0,38.08,127000.0
2021-09-17 14:50:00,38.01,38.08,38.01,38.04,88350.0,38.01,38.08,38.01,38.04,88350.0
2021-09-17 15:00:00,38.07,38.14,38.07,38.08,362850.0,38.07,38.14,38.07,38.08,362850.0
2021-09-17 15:10:00,38.12,38.16,38.11,38.14,98000.0,38.12,38.16,38.11,38.14,98000.0
2021-09-17 15:20:00,38.16,38.17,38.13,38.15,244550.0,38.16,38.17,38.13,38.15,244550.0
2021-09-17 15:30:00,38.13,38.16,38.09,38.11,488350.0,38.13,38.16,38.09,38.11,488350.0
2021-09-17 15:40:00,38.14,38.14,38.04,38.05,289850.0,38.14,38.14,38.04,38.05,289850.0
2021-09-17 15:50:00,38.09,38.22,38.06,38.2,716750.0,38.09,38.22,38.06,38.2,716750.0
2021-09-20 09:30:00,37.68,37.79,37.58,37.79,429800.0,37.68,37.79,37.58,37.79,429800.0
2021-09-20 09:40:00,37.79,38.0,37.77,37.85,175000.0,37.79,38.0,37.77,37.85,175000.0
2021-09-20 09:50:00,37.87,37.92,37.84,37.88,101250.0,37.87,37.92,37.84,37.88,101250.0
2021-09-20 10:00:00,37.92,38.0,37.83,37.97,85650.0,37.92,38.0,37.83,37.97,85650.0
2021-09-20 10:10:00,37.97,37.97,37.81,37.81,100400.0,37.97,37.97,37.81,37.81,100400.0
2021-09-20 10:20:00,37.78,37.83,37.71,37.83,121500.0,37.78,37.83,37.71,37.83,121500.0
2021-09-20 10:30:00,37.8,37.97,37.8,37.94,75150.0,37.8,37.97,37.8,37.94,75150.0
2021-09-20 10:40:00,37.9,37.9,37.72,37.8,114800.0,37.9,37.9,37.72,37.8,114800.0
2021-09-20 10:50:00,37.79,37.84,37.72,37.72,60350.0,37.79,37.84,37.72,37.72,60350.0
2021-09-20 11:00:00,37.71,37.75,37.64,37.7,336900.0,37.71,37.75,37.64,37.7,336900.0
2021-09-20 11:10:00,37.73,37.77,37.73,37.74,45000.0,37.73,37.77,37.73,37.74,45000.0
2021-09-20 11:20:00,37.81,37.81,37.72,37.74,45000.0,37.81,37.81,37.72,37.74,45000.0
2021-09-20 11:30:00,37.71,37.71,37.6,37.6,81450.0,37.71,37.71,37.6,37.6,81450.0
2021-09-20 11:40:00,37.6,37.65,37.58,37.63,40000.0,37.6,37.65,37.58,37.63,40000.0
2021-09-20 11:50:00,37.59,37.6,37.57,37.59,60950.0,37.59,37.6,37.57,37.59,60950.0
2021-09-20 12:00:00,37.57,37.57,37.44,37.45,242150.0,37.57,37.57,37.44,37.45,242150.0
2021-09-20 12:10:00,37.45,37.48,37.45,37.46,40000.0,37.45,37.48,37.45,37.46,40000.0
2021-09-20 12:20:00,37.42,37.5,37.41,37.5,100450.0,37.42,37.5,37.41,37.5,100450.0
2021-09-20 12:30:00,37.51,37.54,37.51,37.53,25350.0,37.51,37.54,37.51,37.53,25350.0
2021-09-20 12:40:00,37.49,37.5,37.47,37.49,70000.0,37.49,37.5,37.47,37.49,70000.0
2021-09-20 12:50:00,37.48,37.53,37.48,37.5,45000.0,37.48,37.53,37.48,37.5,45000.0
2021-09-20 13:00:00,37.51,37.51,37.38,37.39,73600.0,37.51,37.51,37.38,37.39,73600.0
2021-09-20 13:10:00,37.41,37.44,37.41,37.44,27500.0,37.41,37.44,37.41,37.44,27500.0
2021-09-20 13:20:00,37.42,37.46,37.42,37.46,52750.0,37.42,37.46,37.42,37.46,52750.0
2021-09-20 13:30:00,37.46,37.52,37.43,37.49,75000.0,37.46,37.52,37.43,37.49,75000.0
2021-09-20 13:40:00,37.54,37.58,37.46,37.54,60100.0,37.54,37.58,37.46,37.54,60100.0
2021-09-20 13:50:00,37.58,37.58,37.47,37.48,75700.0,37.58,37.58,37.47,37.48,75700.0
2021-09-20 14:00:00,37.53,37.55,37.41,37.41,50000.0,37.53,37.55,37.41,37.41,50000.0
2021-09-20 14:10:00,37.41,37.45,37.39,37.39,58650.0,37.41,37.45,37.39,37.39,58650.0
2021-09-20 14:20:00,37.4,37.4,37.33,37.36,158500.0,37.4,37.4,37.33,37.36,158500.0
2021-09-20 14:30:00,37.34,37.36,37.28,37.28,81000.0,37.34,37.36,37.28,37.28,81000.0
2021-09-20 14:40:00,37.3,37.38,37.3,37.38,76700.0,37.3,37.38,37.3,37.38,76700.0
2021-09-20 14:50:00,37.32,37.35,37.26,37.35,81250.0,37.32,37.35,37.26,37.35,81250.0
2021-09-20 15:00:00,37.34,37.34,37.27,37.27,40000.0,37.34,37.34,37.27,37.27,40000.0
2021-09-20 15:10:00,37.33,37.36,37.19,37.21,128850.0,37.33,37.36,37.19,37.21,128850.0
2021-09-20 15:20:00,37.23,37.36,37.21,37.36,110050.0,37.23,37.36,37.21,37.36,110050.0
2021-09-20 15:30:00,37.39,37.5,37.39,37.43,121000.0,37.39,37.5,37.39,37.43,121000.0
2021-09-20 15:40:00,37.48,37.54,37.47,37.53,241600.0,37.48,37.54,37.47,37.53,241600.0
2021-09-20 15:50:00,37.59,37.76,37.56,37.69,929300.0,37.59,37.76,37.56,37.69,929300.0
2021-09-21 09:30:00,37.91,38.09,37.81,38.03,275450.0,37.91,38.09,37.81,38.03,275450.0
2021-09-21 09:40:00,38.1,38.13,37.98,38.1,186300.0,38.1,38.13,37.98,38.1,186300.0
2021-09-21 09:50:00,38.06,38.1,37.93,37.93,176250.0,38.06,38.1,37.93,37.93,176250.0
2021-09-21 10:00:00,37.93,38.03,37.9,37.91,105000.0,37.93,38.03,37.9,37.91,105000.0
2021-09-21 10:10:00,37.93,37.97,37.82,37.93,110000.0,37.93,37.97,37.82,37.93,110000.0
2021-09-21 10:20:00,37.96,37.96,37.73,37.78,90900.0,37.96,37.96,37.73,37.78,90900.0
2021-09-21 10:30:00,37.8,37.8,37.68,37.68,31000.0,37.8,37.8,37.68,37.68,31000.0
2021-09-21 10:40:00,37.76,37.82,37.57,37.57,131050.0,37.76,37.82,37.57,37.57,131050.0
2021-09-21 10:50:00,37.54,37.6,37.46,37.6,229850.0,37.54,37.6,37.46,37.6,229850.0
2021-09-21 11:00:00,37.57,37.84,37.52,37.84,87050.0,37.57,37.84,37.52,37.84,87050.0
2021-09-21 11:10:00,37.88,37.94,37.85,37.9,112150.0,37.88,37.94,37.85,37.9,112150.0
2021-09-21 11:20:00,37.9,37.9,37.81,37.81,76250.0,37.9,37.9,37.81,37.81,76250.0
2021-09-21 11:30:00,37.89,38.0,37.85,37.96,95550.0,37.89,38.0,37.85,37.96,95550.0
2021-09-21 11:40:00,37.94,38.03,37.94,38.03,82500.0,37.94,38.03,37.94,38.03,82500.0
2021-09-21 11:50:00,37.98,37.98,37.93,37.96,45350.0,37.98,37.98,37.93,37.96,45350.0
2021-09-21 12:00:00,37.95,38.01,37.95,38.01,79600.0,37.95,38.01,37.95,38.01,79600.0
2021-09-21 12:10:00,38.01,38.06,37.95,37.95,163550.0,38.01,38.06,37.95,37.95,163550.0
2021-09-21 12:20:00,37.95,38.01,37.95,38.01,30050.0,37.95,38.01,37.95,38.01,30050.0
2021-09-21 12:30:00,37.97,38.01,37.94,38.01,80000.0,37.97,38.01,37.94,38.01,80000.0
2021-09-21 12:40:00,38.01,38.01,37.87,37.87,102200.0,38.01,38.01,37.87,37.87,102200.0
2021-09-21 12:50:00,37.88,37.88,37.82,37.85,114000.0,37.88,37.88,37.82,37.85,114000.0
2021-09-21 13:00:00,37.88,37.96,37.83,37.96,120000.0,37.88,37.96,37.83,37.96,120000.0
2021-09-21 13:10:00,38.01,38.01,37.97,37.97,20000.0,38.01,38.01,37.97,37.97,20000.0
2021-09-21 13:20:00,37.93,37.93,37.89,37.92,32500.0,37.93,37.93,37.89,37.92,32500.0
2021-09-21 13:30:00,37.9,37.9,37.88,37.88,60000.0,37.9,37.9,37.88,37.88,60000.0
2021-09-21 13:40:00,37.89,37.9,37.88,37.89,30000.0,37.89,37.9,37.88,37.89,30000.0
2021-09-21 13:50:00,37.89,37.9,37.78,37.86,182400.0,37.89,37.9,37.78,37.86,182400.0
2021-09-21 14:00:00,37.92,37.93,37.91,37.91,35000.0,37.92,37.93,37.91,37.91,35000.0
2021-09-21 14:10:00,37.91,37.91,37.86,37.89,80000.0,37.91,37.91,37.86,37.89,80000.0
2021-09-21 14:20:00,37.88,37.88,37.8,37.8,30000.0,37.88,37.88,37.8,37.8,30000.0
2021-09-21 14:30:00,37.83,37.89,37.82,37.86,65000.0,37.83,37.89,37.82,37.86,65000.0
2021-09-21 14:40:00,37.88,37.91,37.86,37.86,45000.0,37.88,37.91,37.86,37.86,45000.0
2021-09-21 14:50:00,37.9,38.0,37.9,37.94,175200.0,37.9,38.0,37.9,37.94,175200.0
2021-09-21 15:00:00,37.95,37.99,37.95,37.97,65000.0,37.95,37.99,37.95,37.97,65000.0
2021-09-21 15:10:00,37.96,38.01,37.92,37.95,209100.0,37.96,38.01,37.92,37.95,209100.0
2021-09-21 15:20:00,37.99,38.02,37.98,38.0,150300.0,37.99,38.02,37.98,38.0,150300.0
2021-09-21 15:30:00,38.01,38.01,37.95,37.95,70300.0,38.01,38.01,37.95,37.95,70300.0
2021-09-21 15:40:00,37.96,38.02,37.88,37.9,206300.0,37.96,38.02,37.88,37.9,206300.0
2021-09-21 15:50:00,37.97,37.98,37.88,37.95,863150.0,37.97,37.98,37.88,37.95,863150.0
2021-09-22 09:30:00,38.05,38.1,38.05,38.07,153150.0,38.05,38.1,38.05,38.07,153150.0
2021-09-22 09:40:00,38.06,38.08,38.0,38.0,63000.0,38.06,38.08,38.0,38.0,63000.0
2021-09-22 09:50:00,38.13,38.34,38.13,38.34,110100.0,38.13,38.34,38.13,38.34,110100.0
2021-09-22 10:00:00,38.32,38.34,38.29,38.3,30000.0,38.32,38.34,38.29,38.3,30000.0
2021-09-22 10:10:00,38.34,38.38,38.33,38.38,69950.0,38.34,38.38,38.33,38.38,69950.0
2021-09-22 10:20:00,38.33,38.33,38.31,38.31,52250.0,38.33,38.33,38.31,38.31,52250.0
2021-09-22 10:30:00,38.32,38.46,38.3,38.46,139650.0,38.32,38.46,38.3,38.46,139650.0
2021-09-22 10:40:00,38.48,38.57,38.48,38.51,103500.0,38.48,38.57,38.48,38.51,103500.0
2021-09-22 10:50:00,38.52,38.52,38.5,38.52,41700.0,38.52,38.52,38.5,38.52,41700.0
2021-09-22 11:00:00,38.52,38.53,38.48,38.48,40100.0,38.52,38.53,38.48,38.48,40100.0
2021-09-22 11:10:00,38.44,38.51,38.44,38.51,24950.0,38.44,38.51,38.44,38.51,24950.0
2021-09-22 11:20:00,38.5,38.5,38.48,38.48,20050.0,38.5,38.5,38.48,38.48,20050.0
2021-09-22 11:30:00,38.5,38.52,38.47,38.51,127150.0,38.5,38.52,38.47,38.51,127150.0
2021-09-22 11:40:00,38.48,38.48,38.38,38.47,120500.0,38.48,38.48,38.38,38.47,120500.0
2021-09-22 11:50:00,38.47,38.5,38.38,38.38,80000.0,38.47,38.5,38.38,38.38,80000.0
2021-09-22 12:00:00,38.44,38.44,38.44,38.44,10000.0,38.44,38.44,38.44,38.44,10000.0
2021-09-22 12:10:00,38.47,38.47,38.43,38.43,75000.0,38.47,38.47,38.43,38.43,75000.0
2021-09-22 12:20:00,38.45,38.47,38.39,38.39,45000.0,38.45,38.47,38.39,38.39,45000.0
2021-09-22 12:30:00,38.39,38.49,38.39,38.48,186500.0,38.39,38.49,38.39,38.48,186500.0
2021-09-22 12:40:00,38.48,38.53,38.48,38.5,139850.0,38.48,38.53,38.48,38.5,139850.0
2021-09-22 12:50:00,38.49,38.49,38.46,38.49,27500.0,38.49,38.49,38.46,38.49,27500.0
2021-09-22 13:00:00,38.48,38.51,38.48,38.51,109150.0,38.48,38.51,38.48,38.51,109150.0
2021-09-22 13:10:00,38.47,38.48,38.43,38.47,73750.0,38.47,38.48,38.43,38.47,73750.0
2021-09-22 13:20:00,38.53,38.53,38.53,38.53,5000.0,38.53,38.53,38.53,38.53,5000.0
2021-09-22 13:30:00,38.5,38.5,38.48,38.5,85000.0,38.5,38.5,38.48,38.5,85000.0
2021-09-22 13:40:00,38.49,38.49,38.49,38.49,5000.0,38.49,38.49,38.49,38.49,5000.0
2021-09-22 13:50:00,38.48,38.5,38.47,38.5,33800.0,38.48,38.5,38.47,38.5,33800.0
2021-09-22 14:00:00,38.48,38.66,38.39,38.52,133450.0,38.48,38.66,38.39,38.52,133450.0
2021-09-22 14:10:00,38.64,38.78,38.64,38.7,144900.0,38.64,38.78,38.64,38.7,144900.0
2021-09-22 14:20:00,38.7,38.7,38.63,38.63,112750.0,38.7,38.7,38.63,38.63,112750.0
2021-09-22 14:30:00,38.66,38.7,38.54,38.61,224850.0,38.66,38.7,38.54,38.61,224850.0
2021-09-22 14:40:00,38.56,38.63,38.48,38.51,114700.0,38.56,38.63,38.48,38.51,114700.0
2021-09-22 14:50:00,38.44,38.5,38.41,38.44,136050.0,38.44,38.5,38.41,38.44,136050.0
2021-09-22 15:00:00,38.48,38.52,38.48,38.51,30000.0,38.48,38.52,38.48,38.51,30000.0
2021-09-22 15:10:00,38.5,38.67,38.5,38.67,40000.0,38.5,38.67,38.5,38.67,40000.0
2021-09-22 15:20:00,38.68,38.69,38.65,38.65,77700.0,38.68,38.69,38.65,38.65,77700.0
2021-09-22 15:30:00,38.65,38.73,38.59,38.73,144250.0,38.65,38.73,38.59,38.73,144250.0
2021-09-22 15:40:00,38.73,38.8,38.66,38.77,387950.0,38.73,38.8,38.66,38.77,387950.0
2021-09-22 15:50:00,38.72,38.79,38.66,38.67,498250.0,38.72,38.79,38.66,38.67,498250.0
2021-09-23 09:30:00,38.86,39.1,38.86,39.03,720400.0,38.86,39.1,38.86,39.03,720400.0
2021-09-23 09:40:00,39.0,39.17,38.98,39.03,247950.0,39.0,39.17,38.98,39.03,247950.0
2021-09-23 09:50:00,39.01,39.14,38.88,39.08,345300.0,39.01,39.14,38.88,39.08,345300.0
2021-09-23 10:00:00,39.09,39.17,39.01,39.11,187000.0,39.09,39.17,39.01,39.11,187000.0
2021-09-23 10:10:00,39.07,39.07,38.99,39.02,139200.0,39.07,39.07,38.99,39.02,139200.0
2021-09-23 10:20:00,39.05,39.05,38.85,38.93,67750.0,39.05,39.05,38.85,38.93,67750.0
2021-09-23 10:30:00,38.88,38.91,38.85,38.85,55700.0,38.88,38.91,38.85,38.85,55700.0
2021-09-23 10:40:00,38.85,38.92,38.83,38.92,50000.0,38.85,38.92,38.83,38.92,50000.0
2021-09-23 10:50:00,38.91,38.91,38.86,38.89,55000.0,38.91,38.91,38.86,38.89,55000.0
2021-09-23 11:00:00,38.87,38.89,38.82,38.84,119150.0,38.87,38.89,38.82,38.84,119150.0
2021-09-23 11:10:00,38.83,38.83,38.8,38.8,30000.0,38.83,38.83,38.8,38.8,30000.0
2021-09-23 11:20:00,38.79,38.82,38.76,38.76,73400.0,38.79,38.82,38.76,38.76,73400.0
2021-09-23 11:30:00,38.86,38.86,38.85,38.85,39750.0,38.86,38.86,38.85,38.85,39750.0
2021-09-23 11:40:00,38.83,38.83,38.75,38.75,40150.0,38.83,38.83,38.75,38.75,40150.0
2021-09-23 11:50:00,38.76,38.81,38.76,38.81,20700.0,38.76,38.81,38.76,38.81,20700.0
2021-09-23 12:00:00,38.83,38.83,38.8,38.8,30000.0,38.83,38.83,38.8,38.8,30000.0
2021-09-23 12:10:00,38.81,38.81,38.8,38.8,14050.0,38.81,38.81,38.8,38.8,14050.0
2021-09-23 12:20:00,38.8,38.8,38.74,38.76,36000.0,38.8,38.8,38.74,38.76,36000.0
2021-09-23 12:30:00,38.76,38.76,38.76,38.76,0.0,38.76,38.76,38.76,38.76,0.0
2021-09-23 12:40:00,38.79,38.84,38.79,38.82,65800.0,38.79,38.84,38.79,38.82,65800.0
2021-09-23 12:50:00,38.82,38.82,38.82,38.82,10000.0,38.82,38.82,38.82,38.82,10000.0
2021-09-23 13:00:00,38.84,38.91,38.84,38.91,28500.0,38.84,38.91,38.84,38.91,28500.0
2021-09-23 13:10:00,38.95,38.95,38.94,38.94,10050.0,38.95,38.95,38.94,38.94,10050.0
2021-09-23 13:20:00,38.96,38.96,38.96,38.96,5000.0,38.96,38.96,38.96,38.96,5000.0
2021-09-23 13:30:00,38.99,39.04,38.99,39.0,55200.0,38.99,39.04,38.99,39.0,55200.0
2021-09-23 13:40:00,38.98,38.98,38.97,38.97,30000.0,38.98,38.98,38.97,38.97,30000.0
2021-09-23 13:50:00,39.01,39.04,39.01,39.04,25050.0,39.01,39.04,39.01,39.04,25050.0
2021-09-23 14:00:00,39.02,39.02,39.01,39.01,10000.0,39.02,39.02,39.01,39.01,10000.0
2021-09-23 14:10:00,39.0,39.0,39.0,39.0,5000.0,39.0,39.0,39.0,39.0,5000.0
2021-09-23 14:20:00,39.0,39.01,38.98,38.98,34400.0,39.0,39.01,38.98,38.98,34400.0
2021-09-23 14:30:00,38.99,38.99,38.99,38.99,5000.0,38.99,38.99,38.99,38.99,5000.0
2021-09-23 14:40:00,39.02,39.06,39.02,39.06,65550.0,39.02,39.06,39.02,39.06,65550.0
2021-09-23 14:50:00,39.06,39.06,38.99,38.99,85400.0,39.06,39.06,38.99,38.99,85400.0
2021-09-23 15:00:00,38.99,39.0,38.98,38.98,40000.0,38.99,39.0,38.98,38.98,40000.0
2021-09-23 15:10:00,38.95,38.95,38.91,38.94,35000.0,38.95,38.95,38.91,38.94,35000.0
2021-09-23 15:20:00,38.93,38.95,38.93,38.95,35000.0,38.93,38.95,38.93,38.95,35000.0
2021-09-23 15:30:00,38.95,39.0,38.94,38.96,200450.0,38.95,39.0,38.94,38.96,200450.0
2021-09-23 15:40:00,38.94,38.97,38.88,38.9,340550.0,38.94,38.97,38.88,38.9,340550.0
2021-09-23 15:50:00,38.92,38.93,38.85,38.86,431350.0,38.92,38.93,38.85,38.86,431350.0
2021-09-24 09:30:00,38.9,39.0,38.82,38.96,116050.0,38.9,39.0,38.82,38.96,116050.0
2021-09-24 09:40:00,38.92,38.94,38.72,38.72,80000.0,38.92,38.94,38.72,38.72,80000.0
2021-09-24 09:50:00,38.72,38.87,38.72,38.81,90250.0,38.72,38.87,38.72,38.81,90250.0
2021-09-24 10:00:00,38.85,38.85,38.81,38.82,37750.0,38.85,38.85,38.81,38.82,37750.0
2021-09-24 10:10:00,38.79,38.82,38.77,38.82,55000.0,38.79,38.82,38.77,38.82,55000.0
2021-09-24 10:20:00,38.83,38.84,38.83,38.84,65000.0,38.83,38.84,38.83,38.84,65000.0
2021-09-24 10:30:00,38.84,38.92,38.8,38.8,106250.0,38.84,38.92,38.8,38.8,106250.0
2021-09-24 10:40:00,38.8,38.82,38.71,38.81,78700.0,38.8,38.82,38.71,38.81,78700.0
2021-09-24 10:50:00,38.75,38.75,38.67,38.67,75000.0,38.75,38.75,38.67,38.67,75000.0
2021-09-24 11:00:00,38.69,38.69,38.62,38.62,148750.0,38.69,38.69,38.62,38.62,148750.0
2021-09-24 11:10:00,38.62,38.62,38.53,38.55,85400.0,38.62,38.62,38.53,38.55,85400.0
2021-09-24 11:20:00,38.55,38.55,38.4,38.41,203350.0,38.55,38.55,38.4,38.41,203350.0
2021-09-24 11:30:00,38.44,38.56,38.44,38.48,65000.0,38.44,38.56,38.44,38.48,65000.0
2021-09-24 11:40:00,38.54,38.62,38.54,38.6,71200.0,38.54,38.62,38.54,38.6,71200.0
2021-09-24 11:50:00,38.58,38.61,38.58,38.61,25000.0,38.58,38.61,38.58,38.61,25000.0
2021-09-24 12:00:00,38.61,38.62,38.54,38.54,85000.0,38.61,38.62,38.54,38.54,85000.0
2021-09-24 12:10:00,38.52,38.57,38.52,38.57,30000.0,38.52,38.57,38.52,38.57,30000.0
2021-09-24 12:20:00,38.54,38.61,38.54,38.61,96900.0,38.54,38.61,38.54,38.61,96900.0
2021-09-24 12:30:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2021-09-24 12:40:00,38.7,38.7,38.68,38.68,20000.0,38.7,38.7,38.68,38.68,20000.0
2021-09-24 12:50:00,38.69,38.71,38.69,38.71,15200.0,38.69,38.71,38.69,38.71,15200.0
2021-09-24 13:00:00,38.71,38.71,38.67,38.68,40150.0,38.71,38.71,38.67,38.68,40150.0
2021-09-24 13:10:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2021-09-24 13:20:00,38.66,38.68,38.66,38.68,10000.0,38.66,38.68,38.66,38.68,10000.0
2021-09-24 13:30:00,38.66,38.67,38.65,38.65,20000.0,38.66,38.67,38.65,38.65,20000.0
2021-09-24 13:40:00,38.63,38.64,38.58,38.64,114450.0,38.63,38.64,38.58,38.64,114450.0
2021-09-24 13:50:00,38.6,38.6,38.55,38.55,37500.0,38.6,38.6,38.55,38.55,37500.0
2021-09-24 14:00:00,38.56,38.57,38.53,38.57,55000.0,38.56,38.57,38.53,38.57,55000.0
2021-09-24 14:10:00,38.59,38.62,38.59,38.61,35000.0,38.59,38.62,38.59,38.61,35000.0
2021-09-24 14:20:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2021-09-24 14:30:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2021-09-24 14:40:00,38.61,38.66,38.61,38.66,25000.0,38.61,38.66,38.61,38.66,25000.0
2021-09-24 14:50:00,38.7,38.73,38.69,38.73,30000.0,38.7,38.73,38.69,38.73,30000.0
2021-09-24 15:00:00,38.71,38.76,38.7,38.76,40000.0,38.71,38.76,38.7,38.76,40000.0
2021-09-24 15:10:00,38.74,38.74,38.74,38.74,5000.0,38.74,38.74,38.74,38.74,5000.0
2021-09-24 15:20:00,38.77,38.79,38.77,38.77,15000.0,38.77,38.79,38.77,38.77,15000.0
2021-09-24 15:30:00,38.8,38.86,38.8,38.82,123000.0,38.8,38.86,38.8,38.82,123000.0
2021-09-24 15:40:00,38.8,38.83,38.79,38.83,52050.0,38.8,38.83,38.79,38.83,52050.0
2021-09-24 15:50:00,38.84,38.84,38.74,38.77,148200.0,38.84,38.84,38.74,38.77,148200.0
2021-09-27 09:30:00,38.59,38.73,38.38,38.42,346950.0,38.59,38.73,38.38,38.42,346950.0
2021-09-27 09:40:00,38.43,38.48,38.29,38.36,316350.0,38.43,38.48,38.29,38.36,316350.0
2021-09-27 09:50:00,38.31,38.33,38.28,38.32,150450.0,38.31,38.33,38.28,38.32,150450.0
2021-09-27 10:00:00,38.37,38.39,38.32,38.37,105500.0,38.37,38.39,38.32,38.37,105500.0
2021-09-27 10:10:00,38.37,38.41,38.3,38.38,90950.0,38.37,38.41,38.3,38.38,90950.0
2021-09-27 10:20:00,38.35,38.42,38.32,38.38,177550.0,38.35,38.42,38.32,38.38,177550.0
2021-09-27 10:30:00,38.38,38.42,38.38,38.41,60000.0,38.38,38.42,38.38,38.41,60000.0
2021-09-27 10:40:00,38.42,38.42,38.4,38.42,60000.0,38.42,38.42,38.4,38.42,60000.0
2021-09-27 10:50:00,38.41,38.41,38.35,38.37,175000.0,38.41,38.41,38.35,38.37,175000.0
2021-09-27 11:00:00,38.36,38.45,38.36,38.42,114050.0,38.36,38.45,38.36,38.42,114050.0
2021-09-27 11:10:00,38.38,38.41,38.31,38.31,95250.0,38.38,38.41,38.31,38.31,95250.0
2021-09-27 11:20:00,38.3,38.32,38.27,38.29,70700.0,38.3,38.32,38.27,38.29,70700.0
2021-09-27 11:30:00,38.31,38.31,38.14,38.17,144950.0,38.31,38.31,38.14,38.17,144950.0
2021-09-27 11:40:00,38.21,38.21,38.12,38.14,115050.0,38.21,38.21,38.12,38.14,115050.0
2021-09-27 11:50:00,38.12,38.16,38.12,38.16,15000.0,38.12,38.16,38.12,38.16,15000.0
2021-09-27 12:00:00,38.1,38.1,38.04,38.05,90000.0,38.1,38.1,38.04,38.05,90000.0
2021-09-27 12:10:00,38.08,38.08,38.04,38.07,55350.0,38.08,38.08,38.04,38.07,55350.0
2021-09-27 12:20:00,38.04,38.04,37.93,37.93,110500.0,38.04,38.04,37.93,37.93,110500.0
2021-09-27 12:30:00,37.9,37.93,37.9,37.92,55000.0,37.9,37.93,37.9,37.92,55000.0
2021-09-27 12:40:00,37.88,37.9,37.73,37.76,357000.0,37.88,37.9,37.73,37.76,357000.0
2021-09-27 12:50:00,37.7,37.71,37.68,37.7,50000.0,37.7,37.71,37.68,37.7,50000.0
2021-09-27 13:00:00,37.72,37.78,37.69,37.76,215000.0,37.72,37.78,37.69,37.76,215000.0
2021-09-27 13:10:00,37.73,37.93,37.73,37.91,222150.0,37.73,37.93,37.73,37.91,222150.0
2021-09-27 13:20:00,37.89,37.89,37.82,37.85,90200.0,37.89,37.89,37.82,37.85,90200.0
2021-09-27 13:30:00,37.85,37.86,37.85,37.86,20000.0,37.85,37.86,37.85,37.86,20000.0
2021-09-27 13:40:00,37.84,37.87,37.84,37.87,25000.0,37.84,37.87,37.84,37.87,25000.0
2021-09-27 13:50:00,37.87,37.96,37.87,37.93,130500.0,37.87,37.96,37.87,37.93,130500.0
2021-09-27 14:00:00,37.92,37.97,37.92,37.97,20000.0,37.92,37.97,37.92,37.97,20000.0
2021-09-27 14:10:00,37.93,38.0,37.91,37.99,86400.0,37.93,38.0,37.91,37.99,86400.0
2021-09-27 14:20:00,37.97,37.97,37.97,37.97,25000.0,37.97,37.97,37.97,37.97,25000.0
2021-09-27 14:30:00,37.96,38.0,37.95,38.0,40000.0,37.96,38.0,37.95,38.0,40000.0
2021-09-27 14:40:00,38.02,38.04,38.0,38.04,77150.0,38.02,38.04,38.0,38.04,77150.0
2021-09-27 14:50:00,38.03,38.05,37.99,38.04,55500.0,38.03,38.05,37.99,38.04,55500.0
2021-09-27 15:00:00,38.06,38.08,38.05,38.08,43450.0,38.06,38.08,38.05,38.08,43450.0
2021-09-27 15:10:00,38.09,38.13,38.09,38.12,49950.0,38.09,38.13,38.09,38.12,49950.0
2021-09-27 15:20:00,38.12,38.12,38.05,38.07,80750.0,38.12,38.12,38.05,38.07,80750.0
2021-09-27 15:30:00,38.08,38.08,38.03,38.03,80500.0,38.08,38.08,38.03,38.03,80500.0
2021-09-27 15:40:00,38.04,38.04,37.97,37.97,107100.0,38.04,38.04,37.97,37.97,107100.0
2021-09-27 15:50:00,37.98,38.03,37.95,37.96,428350.0,37.98,38.03,37.95,37.96,428350.0
2021-09-28 09:30:00,37.57,37.64,37.24,37.26,384400.0,37.57,37.64,37.24,37.26,384400.0
2021-09-28 09:40:00,37.25,37.28,37.13,37.13,152300.0,37.25,37.28,37.13,37.13,152300.0
2021-09-28 09:50:00,37.18,37.18,37.08,37.15,180950.0,37.18,37.18,37.08,37.15,180950.0
2021-09-28 10:00:00,37.09,37.14,36.91,36.91,369550.0,37.09,37.14,36.91,36.91,369550.0
2021-09-28 10:10:00,36.87,36.9,36.6,36.64,521200.0,36.87,36.9,36.6,36.64,521200.0
2021-09-28 10:20:00,36.61,36.76,36.57,36.75,282350.0,36.61,36.76,36.57,36.75,282350.0
2021-09-28 10:30:00,36.74,36.93,36.72,36.91,160800.0,36.74,36.93,36.72,36.91,160800.0
2021-09-28 10:40:00,36.92,36.93,36.89,36.92,65000.0,36.92,36.93,36.89,36.92,65000.0
2021-09-28 10:50:00,36.86,37.09,36.84,37.05,150400.0,36.86,37.09,36.84,37.05,150400.0
2021-09-28 11:00:00,37.09,37.09,36.83,36.83,76900.0,37.09,37.09,36.83,36.83,76900.0
2021-09-28 11:10:00,36.8,36.82,36.71,36.76,50000.0,36.8,36.82,36.71,36.76,50000.0
2021-09-28 11:20:00,36.74,36.77,36.66,36.75,70000.0,36.74,36.77,36.66,36.75,70000.0
2021-09-28 11:30:00,36.74,36.85,36.74,36.85,35000.0,36.74,36.85,36.74,36.85,35000.0
2021-09-28 11:40:00,36.77,36.83,36.76,36.77,40000.0,36.77,36.83,36.76,36.77,40000.0
2021-09-28 11:50:00,36.77,36.87,36.74,36.87,15000.0,36.77,36.87,36.74,36.87,15000.0
2021-09-28 12:00:00,36.81,36.81,36.71,36.78,85000.0,36.81,36.81,36.71,36.78,85000.0
2021-09-28 12:10:00,36.79,36.83,36.78,36.82,48600.0,36.79,36.83,36.78,36.82,48600.0
2021-09-28 12:20:00,36.8,36.87,36.79,36.85,74000.0,36.8,36.87,36.79,36.85,74000.0
2021-09-28 12:30:00,36.85,36.85,36.75,36.77,35000.0,36.85,36.85,36.75,36.77,35000.0
2021-09-28 12:40:00,36.73,36.76,36.67,36.73,71000.0,36.73,36.76,36.67,36.73,71000.0
2021-09-28 12:50:00,36.74,36.77,36.74,36.74,69650.0,36.74,36.77,36.74,36.74,69650.0
2021-09-28 13:00:00,36.73,36.75,36.64,36.73,97950.0,36.73,36.75,36.64,36.73,97950.0
2021-09-28 13:10:00,36.73,36.76,36.72,36.73,31700.0,36.73,36.76,36.72,36.73,31700.0
2021-09-28 13:20:00,36.72,36.84,36.72,36.83,122650.0,36.72,36.84,36.72,36.83,122650.0
2021-09-28 13:30:00,36.83,36.83,36.74,36.74,83250.0,36.83,36.83,36.74,36.74,83250.0
2021-09-28 13:40:00,36.77,36.86,36.75,36.75,72250.0,36.77,36.86,36.75,36.75,72250.0
2021-09-28 13:50:00,36.74,36.75,36.68,36.68,76650.0,36.74,36.75,36.68,36.68,76650.0
2021-09-28 14:00:00,36.67,36.72,36.64,36.72,61250.0,36.67,36.72,36.64,36.72,61250.0
2021-09-28 14:10:00,36.62,36.71,36.59,36.71,55000.0,36.62,36.71,36.59,36.71,55000.0
2021-09-28 14:20:00,36.73,36.78,36.71,36.75,50200.0,36.73,36.78,36.71,36.75,50200.0
2021-09-28 14:30:00,36.75,36.76,36.64,36.7,65000.0,36.75,36.76,36.64,36.7,65000.0
2021-09-28 14:40:00,36.73,36.9,36.73,36.9,45150.0,36.73,36.9,36.73,36.9,45150.0
2021-09-28 14:50:00,36.93,36.93,36.86,36.88,91200.0,36.93,36.93,36.86,36.88,91200.0
2021-09-28 15:00:00,36.9,36.92,36.84,36.88,65000.0,36.9,36.92,36.84,36.88,65000.0
2021-09-28 15:10:00,36.94,36.94,36.84,36.86,49450.0,36.94,36.94,36.84,36.86,49450.0
2021-09-28 15:20:00,36.86,36.88,36.75,36.79,119700.0,36.86,36.88,36.75,36.79,119700.0
2021-09-28 15:30:00,36.76,36.82,36.71,36.75,130000.0,36.76,36.82,36.71,36.75,130000.0
2021-09-28 15:40:00,36.74,36.85,36.68,36.7,209000.0,36.74,36.85,36.68,36.7,209000.0
2021-09-28 15:50:00,36.75,36.81,36.7,36.76,822450.0,36.75,36.81,36.7,36.76,822450.0
2021-09-29 09:30:00,37.14,37.16,36.95,37.0,288950.0,37.14,37.16,36.95,37.0,288950.0
2021-09-29 09:40:00,37.0,37.03,36.87,37.03,192950.0,37.0,37.03,36.87,37.03,192950.0
2021-09-29 09:50:00,37.13,37.2,37.06,37.16,110000.0,37.13,37.2,37.06,37.16,110000.0
2021-09-29 10:00:00,37.17,37.29,37.11,37.25,181900.0,37.17,37.29,37.11,37.25,181900.0
2021-09-29 10:10:00,37.26,37.26,37.12,37.16,96850.0,37.26,37.26,37.12,37.16,96850.0
2021-09-29 10:20:00,37.23,37.28,37.11,37.12,75000.0,37.23,37.28,37.11,37.12,75000.0
2021-09-29 10:30:00,37.12,37.17,37.09,37.13,75000.0,37.12,37.17,37.09,37.13,75000.0
2021-09-29 10:40:00,37.14,37.22,37.13,37.22,135050.0,37.14,37.22,37.13,37.22,135050.0
2021-09-29 10:50:00,37.21,37.24,37.18,37.24,52000.0,37.21,37.24,37.18,37.24,52000.0
2021-09-29 11:00:00,37.27,37.28,37.24,37.28,60000.0,37.27,37.28,37.24,37.28,60000.0
2021-09-29 11:10:00,37.34,37.34,37.25,37.25,60000.0,37.34,37.34,37.25,37.25,60000.0
2021-09-29 11:20:00,37.25,37.27,37.22,37.22,61500.0,37.25,37.27,37.22,37.22,61500.0
2021-09-29 11:30:00,37.24,37.25,37.12,37.12,97250.0,37.24,37.25,37.12,37.12,97250.0
2021-09-29 11:40:00,37.1,37.14,37.0,37.14,75050.0,37.1,37.14,37.0,37.14,75050.0
2021-09-29 11:50:00,37.15,37.17,37.15,37.17,10000.0,37.15,37.17,37.15,37.17,10000.0
2021-09-29 12:00:00,37.16,37.16,37.12,37.12,25250.0,37.16,37.16,37.12,37.12,25250.0
2021-09-29 12:10:00,37.12,37.15,37.07,37.1,101050.0,37.12,37.15,37.07,37.1,101050.0
2021-09-29 12:20:00,37.11,37.11,37.01,37.03,62250.0,37.11,37.11,37.01,37.03,62250.0
2021-09-29 12:30:00,37.04,37.08,37.01,37.01,44200.0,37.04,37.08,37.01,37.01,44200.0
2021-09-29 12:40:00,37.01,37.01,36.94,36.94,65000.0,37.01,37.01,36.94,36.94,65000.0
2021-09-29 12:50:00,37.0,37.02,37.0,37.02,20000.0,37.0,37.02,37.0,37.02,20000.0
2021-09-29 13:00:00,37.0,37.01,36.98,37.01,31500.0,37.0,37.01,36.98,37.01,31500.0
2021-09-29 13:10:00,37.07,37.07,37.01,37.01,25050.0,37.07,37.07,37.01,37.01,25050.0
2021-09-29 13:20:00,37.08,37.08,37.0,37.0,25000.0,37.08,37.08,37.0,37.0,25000.0
2021-09-29 13:30:00,36.93,36.93,36.93,36.93,15000.0,36.93,36.93,36.93,36.93,15000.0
2021-09-29 13:40:00,36.98,36.99,36.95,36.96,30000.0,36.98,36.99,36.95,36.96,30000.0
2021-09-29 13:50:00,36.97,37.06,36.97,37.06,69750.0,36.97,37.06,36.97,37.06,69750.0
2021-09-29 14:00:00,37.09,37.1,37.07,37.1,25000.0,37.09,37.1,37.07,37.1,25000.0
2021-09-29 14:10:00,37.14,37.2,37.14,37.18,34800.0,37.14,37.2,37.14,37.18,34800.0
2021-09-29 14:20:00,37.19,37.19,37.15,37.16,35000.0,37.19,37.19,37.15,37.16,35000.0
2021-09-29 14:30:00,37.17,37.18,37.14,37.14,55000.0,37.17,37.18,37.14,37.14,55000.0
2021-09-29 14:40:00,37.16,37.17,37.12,37.12,45000.0,37.16,37.17,37.12,37.12,45000.0
2021-09-29 14:50:00,37.13,37.17,37.13,37.17,20000.0,37.13,37.17,37.13,37.17,20000.0
2021-09-29 15:00:00,37.14,37.14,37.13,37.13,21100.0,37.14,37.14,37.13,37.13,21100.0
2021-09-29 15:10:00,37.1,37.11,37.07,37.09,141900.0,37.1,37.11,37.07,37.09,141900.0
2021-09-29 15:20:00,37.09,37.11,37.07,37.11,105000.0,37.09,37.11,37.07,37.11,105000.0
2021-09-29 15:30:00,37.07,37.12,37.07,37.11,65150.0,37.07,37.12,37.07,37.11,65150.0
2021-09-29 15:40:00,37.09,37.09,36.98,37.02,90000.0,37.09,37.09,36.98,37.02,90000.0
2021-09-29 15:50:00,37.0,37.01,36.88,36.93,441850.0,37.0,37.01,36.88,36.93,441850.0
2021-09-30 09:30:00,36.96,37.07,36.96,37.01,173550.0,36.96,37.07,36.96,37.01,173550.0
2021-09-30 09:40:00,36.99,37.2,36.99,37.14,76500.0,36.99,37.2,36.99,37.14,76500.0
2021-09-30 09:50:00,37.2,37.24,37.03,37.03,47500.0,37.2,37.24,37.03,37.03,47500.0
2021-09-30 10:00:00,37.03,37.03,36.73,36.79,123150.0,37.03,37.03,36.73,36.79,123150.0
2021-09-30 10:10:00,36.9,36.98,36.75,36.98,81500.0,36.9,36.98,36.75,36.98,81500.0
2021-09-30 10:20:00,36.92,36.93,36.88,36.93,30100.0,36.92,36.93,36.88,36.93,30100.0
2021-09-30 10:30:00,36.92,36.92,36.86,36.87,37500.0,36.92,36.92,36.86,36.87,37500.0
2021-09-30 10:40:00,36.87,36.94,36.83,36.93,100000.0,36.87,36.94,36.83,36.93,100000.0
2021-09-30 10:50:00,36.88,36.95,36.87,36.91,40700.0,36.88,36.95,36.87,36.91,40700.0
2021-09-30 11:00:00,36.88,36.89,36.81,36.89,31900.0,36.88,36.89,36.81,36.89,31900.0
2021-09-30 11:10:00,36.87,36.92,36.87,36.9,31250.0,36.87,36.92,36.87,36.9,31250.0
2021-09-30 11:20:00,36.87,36.87,36.84,36.87,20000.0,36.87,36.87,36.84,36.87,20000.0
2021-09-30 11:30:00,36.88,36.88,36.68,36.73,145000.0,36.88,36.88,36.68,36.73,145000.0
2021-09-30 11:40:00,36.67,36.68,36.56,36.59,140750.0,36.67,36.68,36.56,36.59,140750.0
2021-09-30 11:50:00,36.57,36.71,36.55,36.61,264750.0,36.57,36.71,36.55,36.61,264750.0
2021-09-30 12:00:00,36.65,36.69,36.43,36.43,162550.0,36.65,36.69,36.43,36.43,162550.0
2021-09-30 12:10:00,36.51,36.55,36.47,36.47,156300.0,36.51,36.55,36.47,36.47,156300.0
2021-09-30 12:20:00,36.55,36.55,36.43,36.48,100450.0,36.55,36.55,36.43,36.48,100450.0
2021-09-30 12:30:00,36.43,36.56,36.42,36.56,46750.0,36.43,36.56,36.42,36.56,46750.0
2021-09-30 12:40:00,36.53,36.58,36.4,36.58,110000.0,36.53,36.58,36.4,36.58,110000.0
2021-09-30 12:50:00,36.62,36.62,36.57,36.61,83100.0,36.62,36.62,36.57,36.61,83100.0
2021-09-30 13:00:00,36.57,36.63,36.57,36.63,135000.0,36.57,36.63,36.57,36.63,135000.0
2021-09-30 13:10:00,36.67,36.67,36.56,36.58,146150.0,36.67,36.67,36.56,36.58,146150.0
2021-09-30 13:20:00,36.56,36.59,36.49,36.49,30000.0,36.56,36.59,36.49,36.49,30000.0
2021-09-30 13:30:00,36.47,36.58,36.47,36.58,70800.0,36.47,36.58,36.47,36.58,70800.0
2021-09-30 13:40:00,36.55,36.56,36.5,36.54,96200.0,36.55,36.56,36.5,36.54,96200.0
2021-09-30 13:50:00,36.54,36.57,36.5,36.5,75000.0,36.54,36.57,36.5,36.5,75000.0
2021-09-30 14:00:00,36.52,36.64,36.52,36.64,140050.0,36.52,36.64,36.52,36.64,140050.0
2021-09-30 14:10:00,36.64,36.66,36.6,36.6,70000.0,36.64,36.66,36.6,36.6,70000.0
2021-09-30 14:20:00,36.64,36.7,36.64,36.7,40950.0,36.64,36.7,36.64,36.7,40950.0
2021-09-30 14:30:00,36.69,36.7,36.63,36.63,86200.0,36.69,36.7,36.63,36.63,86200.0
2021-09-30 14:40:00,36.65,36.69,36.61,36.64,90000.0,36.65,36.69,36.61,36.64,90000.0
2021-09-30 14:50:00,36.69,36.72,36.63,36.68,115000.0,36.69,36.72,36.63,36.68,115000.0
2021-09-30 15:00:00,36.62,36.64,36.62,36.64,48550.0,36.62,36.64,36.62,36.64,48550.0
2021-09-30 15:10:00,36.66,36.66,36.63,36.63,15000.0,36.66,36.66,36.63,36.63,15000.0
2021-09-30 15:20:00,36.6,36.63,36.56,36.57,225000.0,36.6,36.63,36.56,36.57,225000.0
2021-09-30 15:30:00,36.58,36.63,36.53,36.53,285700.0,36.58,36.63,36.53,36.53,285700.0
2021-09-30 15:40:00,36.5,36.58,36.45,36.49,251150.0,36.5,36.58,36.45,36.49,251150.0
2021-09-30 15:50:00,36.46,36.47,36.33,36.34,1241900.0,36.46,36.47,36.33,36.34,1241900.0
2021-10-01 09:30:00,36.73,36.73,36.42,36.42,244400.0,36.73,36.73,36.42,36.42,244400.0
2021-10-01 09:40:00,36.4,36.46,36.17,36.27,349950.0,36.4,36.46,36.17,36.27,349950.0
2021-10-01 09:50:00,36.18,36.35,36.13,36.26,100000.0,36.18,36.35,36.13,36.26,100000.0
2021-10-01 10:00:00,36.13,36.28,36.11,36.13,204300.0,36.13,36.28,36.11,36.13,204300.0
2021-10-01 10:10:00,36.14,36.23,35.89,35.94,556650.0,36.14,36.23,35.89,35.94,556650.0
2021-10-01 10:20:00,35.87,35.98,35.84,35.93,156150.0,35.87,35.98,35.84,35.93,156150.0
2021-10-01 10:30:00,35.91,35.95,35.84,35.85,210000.0,35.91,35.95,35.84,35.85,210000.0
2021-10-01 10:40:00,35.85,35.92,35.83,35.92,312450.0,35.85,35.92,35.83,35.92,312450.0
2021-10-01 10:50:00,35.9,35.92,35.83,35.89,174400.0,35.9,35.92,35.83,35.89,174400.0
2021-10-01 11:00:00,35.9,35.94,35.77,35.77,255100.0,35.9,35.94,35.77,35.77,255100.0
2021-10-01 11:10:00,35.8,36.16,35.79,36.12,199450.0,35.8,36.16,35.79,36.12,199450.0
2021-10-01 11:20:00,36.11,36.11,36.0,36.0,101500.0,36.11,36.11,36.0,36.0,101500.0
2021-10-01 11:30:00,36.05,36.12,36.04,36.07,355300.0,36.05,36.12,36.04,36.07,355300.0
2021-10-01 11:40:00,36.1,36.31,36.1,36.22,145600.0,36.1,36.31,36.1,36.22,145600.0
2021-10-01 11:50:00,36.19,36.2,36.06,36.12,153150.0,36.19,36.2,36.06,36.12,153150.0
2021-10-01 12:00:00,36.12,36.18,36.12,36.14,152300.0,36.12,36.18,36.12,36.14,152300.0
2021-10-01 12:10:00,36.16,36.16,36.07,36.07,45100.0,36.16,36.16,36.07,36.07,45100.0
2021-10-01 12:20:00,36.13,36.15,36.09,36.09,90000.0,36.13,36.15,36.09,36.09,90000.0
2021-10-01 12:30:00,36.1,36.11,36.09,36.09,30000.0,36.1,36.11,36.09,36.09,30000.0
2021-10-01 12:40:00,36.09,36.1,36.05,36.1,40150.0,36.09,36.1,36.05,36.1,40150.0
2021-10-01 12:50:00,36.1,36.1,36.04,36.04,30000.0,36.1,36.1,36.04,36.04,30000.0
2021-10-01 13:00:00,36.02,36.1,35.99,36.1,97000.0,36.02,36.1,35.99,36.1,97000.0
2021-10-01 13:10:00,36.07,36.1,36.06,36.07,155450.0,36.07,36.1,36.06,36.07,155450.0
2021-10-01 13:20:00,36.06,36.18,36.06,36.17,125000.0,36.06,36.18,36.06,36.17,125000.0
2021-10-01 13:30:00,36.19,36.25,36.16,36.16,145000.0,36.19,36.25,36.16,36.16,145000.0
2021-10-01 13:40:00,36.19,36.25,36.19,36.23,28300.0,36.19,36.25,36.19,36.23,28300.0
2021-10-01 13:50:00,36.22,36.23,36.18,36.19,80000.0,36.22,36.23,36.18,36.19,80000.0
2021-10-01 14:00:00,36.19,36.29,36.19,36.29,105000.0,36.19,36.29,36.19,36.29,105000.0
2021-10-01 14:10:00,36.3,36.36,36.3,36.36,50000.0,36.3,36.36,36.3,36.36,50000.0
2021-10-01 14:20:00,36.4,36.4,36.35,36.36,54900.0,36.4,36.4,36.35,36.36,54900.0
2021-10-01 14:30:00,36.36,36.36,36.36,36.36,14750.0,36.36,36.36,36.36,36.36,14750.0
2021-10-01 14:40:00,36.44,36.49,36.44,36.48,147250.0,36.44,36.49,36.44,36.48,147250.0
2021-10-01 14:50:00,36.45,36.49,36.45,36.46,139350.0,36.45,36.49,36.45,36.46,139350.0
2021-10-01 15:00:00,36.48,36.54,36.48,36.53,74150.0,36.48,36.54,36.48,36.53,74150.0
2021-10-01 15:10:00,36.54,36.69,36.54,36.66,227100.0,36.54,36.69,36.54,36.66,227100.0
2021-10-01 15:20:00,36.66,36.66,36.62,36.64,40000.0,36.66,36.66,36.62,36.64,40000.0
2021-10-01 15:30:00,36.61,36.64,36.57,36.59,180000.0,36.61,36.64,36.57,36.59,180000.0
2021-10-01 15:40:00,36.58,36.63,36.56,36.58,95000.0,36.58,36.63,36.56,36.58,95000.0
2021-10-01 15:50:00,36.6,36.7,36.55,36.57,623550.0,36.6,36.7,36.55,36.57,623550.0
2021-10-04 09:30:00,36.7,36.72,36.46,36.46,545600.0,36.7,36.72,36.46,36.46,545600.0
2021-10-04 09:40:00,36.55,36.57,36.3,36.4,174600.0,36.55,36.57,36.3,36.4,174600.0
2021-10-04 09:50:00,36.32,36.44,36.31,36.44,71250.0,36.32,36.44,36.31,36.44,71250.0
2021-10-04 10:00:00,36.43,36.43,36.21,36.24,100950.0,36.43,36.43,36.21,36.24,100950.0
2021-10-04 10:10:00,36.2,36.31,36.1,36.27,142900.0,36.2,36.31,36.1,36.27,142900.0
2021-10-04 10:20:00,36.24,36.24,36.09,36.24,113550.0,36.24,36.24,36.09,36.24,113550.0
2021-10-04 10:30:00,36.18,36.18,36.0,36.1,89750.0,36.18,36.18,36.0,36.1,89750.0
2021-10-04 10:40:00,36.12,36.12,36.06,36.06,143100.0,36.12,36.12,36.06,36.06,143100.0
2021-10-04 10:50:00,36.04,36.05,35.92,36.05,181000.0,36.04,36.05,35.92,36.05,181000.0
2021-10-04 11:00:00,36.02,36.02,35.84,35.99,199950.0,36.02,36.02,35.84,35.99,199950.0
2021-10-04 11:10:00,35.9,36.15,35.9,36.09,200950.0,35.9,36.15,35.9,36.09,200950.0
2021-10-04 11:20:00,36.15,36.15,36.03,36.04,100000.0,36.15,36.15,36.03,36.04,100000.0
2021-10-04 11:30:00,36.02,36.02,35.92,35.92,57000.0,36.02,36.02,35.92,35.92,57000.0
2021-10-04 11:40:00,35.89,35.97,35.89,35.89,50700.0,35.89,35.97,35.89,35.89,50700.0
2021-10-04 11:50:00,35.97,36.0,35.92,36.0,55000.0,35.97,36.0,35.92,36.0,55000.0
2021-10-04 12:00:00,36.06,36.13,36.03,36.13,50900.0,36.06,36.13,36.03,36.13,50900.0
2021-10-04 12:10:00,36.06,36.1,36.05,36.06,20000.0,36.06,36.1,36.05,36.06,20000.0
2021-10-04 12:20:00,36.03,36.03,35.95,35.99,50000.0,36.03,36.03,35.95,35.99,50000.0
2021-10-04 12:30:00,36.02,36.04,36.02,36.04,15000.0,36.02,36.04,36.02,36.04,15000.0
2021-10-04 12:40:00,35.98,35.98,35.94,35.97,50000.0,35.98,35.98,35.94,35.97,50000.0
2021-10-04 12:50:00,35.95,36.05,35.95,36.05,25050.0,35.95,36.05,35.95,36.05,25050.0
2021-10-04 13:00:00,35.95,36.0,35.93,36.0,25000.0,35.95,36.0,35.93,36.0,25000.0
2021-10-04 13:10:00,35.95,36.04,35.95,36.03,45000.0,35.95,36.04,35.95,36.03,45000.0
2021-10-04 13:20:00,36.02,36.07,36.02,36.03,50000.0,36.02,36.07,36.02,36.03,50000.0
2021-10-04 13:30:00,35.97,36.02,35.97,36.0,62000.0,35.97,36.02,35.97,36.0,62000.0
2021-10-04 13:40:00,36.03,36.06,36.03,36.05,22200.0,36.03,36.06,36.03,36.05,22200.0
2021-10-04 13:50:00,36.01,36.02,35.95,35.95,125000.0,36.01,36.02,35.95,35.95,125000.0
2021-10-04 14:00:00,35.98,36.04,35.94,36.04,30000.0,35.98,36.04,35.94,36.04,30000.0
2021-10-04 14:10:00,36.03,36.03,35.95,35.96,40000.0,36.03,36.03,35.95,35.96,40000.0
2021-10-04 14:20:00,35.99,36.0,35.97,35.98,35000.0,35.99,36.0,35.97,35.98,35000.0
2021-10-04 14:30:00,36.02,36.02,35.96,35.97,25000.0,36.02,36.02,35.96,35.97,25000.0
2021-10-04 14:40:00,35.98,36.03,35.96,36.03,50000.0,35.98,36.03,35.96,36.03,50000.0
2021-10-04 14:50:00,36.03,36.05,36.02,36.05,45000.0,36.03,36.05,36.02,36.05,45000.0
2021-10-04 15:00:00,36.04,36.09,36.04,36.09,20000.0,36.04,36.09,36.04,36.09,20000.0
2021-10-04 15:10:00,36.0,36.01,35.91,35.91,80050.0,36.0,36.01,35.91,35.91,80050.0
2021-10-04 15:20:00,35.91,35.93,35.88,35.89,112600.0,35.91,35.93,35.88,35.89,112600.0
2021-10-04 15:30:00,35.9,35.99,35.89,35.94,175400.0,35.9,35.99,35.89,35.94,175400.0
2021-10-04 15:40:00,35.92,36.11,35.92,36.04,170250.0,35.92,36.11,35.92,36.04,170250.0
2021-10-04 15:50:00,36.04,36.12,35.96,36.05,913100.0,36.04,36.12,35.96,36.05,913100.0
2021-10-05 09:30:00,36.54,36.54,36.25,36.29,290350.0,36.54,36.54,36.25,36.29,290350.0
2021-10-05 09:40:00,36.36,36.49,36.35,36.42,110000.0,36.36,36.49,36.35,36.42,110000.0
2021-10-05 09:50:00,36.46,36.56,36.42,36.45,85550.0,36.46,36.56,36.42,36.45,85550.0
2021-10-05 10:00:00,36.39,36.56,36.36,36.52,158400.0,36.39,36.56,36.36,36.52,158400.0
2021-10-05 10:10:00,36.55,36.63,36.55,36.63,121950.0,36.55,36.63,36.55,36.63,121950.0
2021-10-05 10:20:00,36.59,36.75,36.59,36.7,112600.0,36.59,36.75,36.59,36.7,112600.0
2021-10-05 10:30:00,36.67,36.72,36.67,36.71,40000.0,36.67,36.72,36.67,36.71,40000.0
2021-10-05 10:40:00,36.76,36.87,36.76,36.87,82600.0,36.76,36.87,36.76,36.87,82600.0
2021-10-05 10:50:00,36.89,37.01,36.89,37.0,197300.0,36.89,37.01,36.89,37.0,197300.0
2021-10-05 11:00:00,36.97,37.16,36.94,37.13,235200.0,36.97,37.16,36.94,37.13,235200.0
2021-10-05 11:10:00,37.11,37.13,37.03,37.06,86900.0,37.11,37.13,37.03,37.06,86900.0
2021-10-05 11:20:00,37.06,37.08,37.03,37.05,70000.0,37.06,37.08,37.03,37.05,70000.0
2021-10-05 11:30:00,37.07,37.09,36.99,37.01,267050.0,37.07,37.09,36.99,37.01,267050.0
2021-10-05 11:40:00,36.94,36.95,36.88,36.89,155400.0,36.94,36.95,36.88,36.89,155400.0
2021-10-05 11:50:00,36.89,37.0,36.89,36.94,95150.0,36.89,37.0,36.89,36.94,95150.0
2021-10-05 12:00:00,36.86,36.94,36.86,36.94,41100.0,36.86,36.94,36.86,36.94,41100.0
2021-10-05 12:10:00,36.97,36.97,36.92,36.97,78900.0,36.97,36.97,36.92,36.97,78900.0
2021-10-05 12:20:00,36.96,36.96,36.93,36.94,31000.0,36.96,36.96,36.93,36.94,31000.0
2021-10-05 12:30:00,36.96,37.0,36.92,36.92,130000.0,36.96,37.0,36.92,36.92,130000.0
2021-10-05 12:40:00,36.92,36.92,36.84,36.86,51050.0,36.92,36.92,36.84,36.86,51050.0
2021-10-05 12:50:00,36.87,36.88,36.87,36.88,15000.0,36.87,36.88,36.87,36.88,15000.0
2021-10-05 13:00:00,36.89,36.91,36.89,36.91,15000.0,36.89,36.91,36.89,36.91,15000.0
2021-10-05 13:10:00,36.93,36.93,36.85,36.87,62950.0,36.93,36.93,36.85,36.87,62950.0
2021-10-05 13:20:00,36.96,36.98,36.95,36.96,50000.0,36.96,36.98,36.95,36.96,50000.0
2021-10-05 13:30:00,36.9,36.9,36.86,36.88,20000.0,36.9,36.9,36.86,36.88,20000.0
2021-10-05 13:40:00,36.92,36.92,36.84,36.84,25000.0,36.92,36.92,36.84,36.84,25000.0
2021-10-05 13:50:00,36.88,36.88,36.88,36.88,5000.0,36.88,36.88,36.88,36.88,5000.0
2021-10-05 14:00:00,36.92,36.92,36.89,36.91,40000.0,36.92,36.92,36.89,36.91,40000.0
2021-10-05 14:10:00,36.95,36.96,36.92,36.96,15000.0,36.95,36.96,36.92,36.96,15000.0
2021-10-05 14:20:00,36.93,36.94,36.93,36.94,25000.0,36.93,36.94,36.93,36.94,25000.0
2021-10-05 14:30:00,37.0,37.0,36.94,36.94,25000.0,37.0,37.0,36.94,36.94,25000.0
2021-10-05 14:40:00,36.94,36.97,36.88,36.88,30000.0,36.94,36.97,36.88,36.88,30000.0
2021-10-05 14:50:00,36.88,36.91,36.84,36.85,85000.0,36.88,36.91,36.84,36.85,85000.0
2021-10-05 15:00:00,36.85,36.89,36.85,36.86,35000.0,36.85,36.89,36.85,36.86,35000.0
2021-10-05 15:10:00,36.85,36.89,36.85,36.85,40000.0,36.85,36.89,36.85,36.85,40000.0
2021-10-05 15:20:00,36.76,36.76,36.71,36.73,103400.0,36.76,36.76,36.71,36.73,103400.0
2021-10-05 15:30:00,36.75,36.79,36.72,36.78,161300.0,36.75,36.79,36.72,36.78,161300.0
2021-10-05 15:40:00,36.76,36.79,36.72,36.72,153200.0,36.76,36.79,36.72,36.72,153200.0
2021-10-05 15:50:00,36.7,36.7,36.57,36.57,452750.0,36.7,36.7,36.57,36.57,452750.0
2021-10-06 09:30:00,36.22,36.51,36.22,36.4,185900.0,36.22,36.51,36.22,36.4,185900.0
2021-10-06 09:40:00,36.51,36.51,36.45,36.45,20000.0,36.51,36.51,36.45,36.45,20000.0
2021-10-06 09:50:00,36.29,36.33,36.13,36.29,65000.0,36.29,36.33,36.13,36.29,65000.0
2021-10-06 10:00:00,36.18,36.27,36.17,36.24,55000.0,36.18,36.27,36.17,36.24,55000.0
2021-10-06 10:10:00,36.31,36.4,36.3,36.3,75000.0,36.31,36.4,36.3,36.3,75000.0
2021-10-06 10:20:00,36.34,36.56,36.34,36.41,165000.0,36.34,36.56,36.34,36.41,165000.0
2021-10-06 10:30:00,36.54,36.56,36.52,36.56,30000.0,36.54,36.56,36.52,36.56,30000.0
2021-10-06 10:40:00,36.54,36.61,36.54,36.61,10000.0,36.54,36.61,36.54,36.61,10000.0
2021-10-06 10:50:00,36.63,36.63,36.53,36.53,65850.0,36.63,36.63,36.53,36.53,65850.0
2021-10-06 11:00:00,36.53,36.61,36.47,36.47,90000.0,36.53,36.61,36.47,36.47,90000.0
2021-10-06 11:10:00,36.44,36.44,36.42,36.44,20050.0,36.44,36.44,36.42,36.44,20050.0
2021-10-06 11:20:00,36.43,36.43,36.42,36.42,30000.0,36.43,36.43,36.42,36.42,30000.0
2021-10-06 11:30:00,36.41,36.46,36.4,36.46,20000.0,36.41,36.46,36.4,36.46,20000.0
2021-10-06 11:40:00,36.53,36.55,36.52,36.52,39000.0,36.53,36.55,36.52,36.52,39000.0
2021-10-06 11:50:00,36.51,36.68,36.51,36.65,30000.0,36.51,36.68,36.51,36.65,30000.0
2021-10-06 12:00:00,36.65,36.65,36.57,36.57,25000.0,36.65,36.65,36.57,36.57,25000.0
2021-10-06 12:10:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2021-10-06 12:20:00,36.5,36.5,36.46,36.47,40000.0,36.5,36.5,36.46,36.47,40000.0
2021-10-06 12:30:00,36.48,36.48,36.45,36.46,40000.0,36.48,36.48,36.45,36.46,40000.0
2021-10-06 12:40:00,36.49,36.53,36.48,36.53,35000.0,36.49,36.53,36.48,36.53,35000.0
2021-10-06 12:50:00,36.52,36.52,36.52,36.52,5000.0,36.52,36.52,36.52,36.52,5000.0
2021-10-06 13:00:00,36.4,36.4,36.37,36.37,33350.0,36.4,36.4,36.37,36.37,33350.0
2021-10-06 13:10:00,36.35,36.45,36.35,36.45,35050.0,36.35,36.45,36.35,36.45,35050.0
2021-10-06 13:20:00,36.48,36.48,36.48,36.48,19250.0,36.48,36.48,36.48,36.48,19250.0
2021-10-06 13:30:00,36.58,36.66,36.54,36.61,46350.0,36.58,36.66,36.54,36.61,46350.0
2021-10-06 13:40:00,36.63,36.63,36.61,36.61,10000.0,36.63,36.63,36.61,36.61,10000.0
2021-10-06 13:50:00,36.55,36.55,36.54,36.55,15000.0,36.55,36.55,36.54,36.55,15000.0
2021-10-06 14:00:00,36.6,36.6,36.59,36.59,10000.0,36.6,36.6,36.59,36.59,10000.0
2021-10-06 14:10:00,36.68,36.73,36.68,36.73,13500.0,36.68,36.73,36.68,36.73,13500.0
2021-10-06 14:20:00,36.73,36.73,36.7,36.7,30150.0,36.73,36.73,36.7,36.7,30150.0
2021-10-06 14:30:00,36.7,36.76,36.67,36.73,55000.0,36.7,36.76,36.67,36.73,55000.0
2021-10-06 14:40:00,36.75,36.78,36.72,36.75,77600.0,36.75,36.78,36.72,36.75,77600.0
2021-10-06 14:50:00,36.72,36.73,36.71,36.71,40000.0,36.72,36.73,36.71,36.71,40000.0
2021-10-06 15:00:00,36.67,36.67,36.64,36.64,40000.0,36.67,36.67,36.64,36.64,40000.0
2021-10-06 15:10:00,36.61,36.68,36.61,36.68,45000.0,36.61,36.68,36.61,36.68,45000.0
2021-10-06 15:20:00,36.71,36.71,36.66,36.66,40000.0,36.71,36.71,36.66,36.66,40000.0
2021-10-06 15:30:00,36.6,36.65,36.54,36.54,44250.0,36.6,36.65,36.54,36.54,44250.0
2021-10-06 15:40:00,36.53,36.67,36.51,36.64,112450.0,36.53,36.67,36.51,36.64,112450.0
2021-10-06 15:50:00,36.63,36.72,36.61,36.67,162600.0,36.63,36.72,36.61,36.67,162600.0
2021-10-07 09:30:00,37.1,37.4,37.1,37.24,221750.0,37.1,37.4,37.1,37.24,221750.0
2021-10-07 09:40:00,37.2,37.23,37.04,37.04,164800.0,37.2,37.23,37.04,37.04,164800.0
2021-10-07 09:50:00,37.19,37.26,37.16,37.26,123350.0,37.19,37.26,37.16,37.26,123350.0
2021-10-07 10:00:00,37.3,37.36,37.25,37.25,106100.0,37.3,37.36,37.25,37.25,106100.0
2021-10-07 10:10:00,37.33,37.41,37.3,37.3,125700.0,37.33,37.41,37.3,37.3,125700.0
2021-10-07 10:20:00,37.34,37.34,37.3,37.3,50050.0,37.34,37.34,37.3,37.3,50050.0
2021-10-07 10:30:00,37.3,37.41,37.28,37.31,165000.0,37.3,37.41,37.28,37.31,165000.0
2021-10-07 10:40:00,37.33,37.33,37.33,37.33,5000.0,37.33,37.33,37.33,37.33,5000.0
2021-10-07 10:50:00,37.3,37.33,37.3,37.32,45000.0,37.3,37.33,37.3,37.32,45000.0
2021-10-07 11:00:00,37.29,37.29,37.27,37.28,50800.0,37.29,37.29,37.27,37.28,50800.0
2021-10-07 11:10:00,37.27,37.27,37.2,37.2,30000.0,37.27,37.27,37.2,37.2,30000.0
2021-10-07 11:20:00,37.26,37.35,37.25,37.35,45250.0,37.26,37.35,37.25,37.35,45250.0
2021-10-07 11:30:00,37.35,37.35,37.29,37.29,10000.0,37.35,37.35,37.29,37.29,10000.0
2021-10-07 11:40:00,37.35,37.35,37.35,37.35,15000.0,37.35,37.35,37.35,37.35,15000.0
2021-10-07 11:50:00,37.4,37.4,37.34,37.34,61000.0,37.4,37.4,37.34,37.34,61000.0
2021-10-07 12:00:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
2021-10-07 12:10:00,37.4,37.4,37.32,37.32,36550.0,37.4,37.4,37.32,37.32,36550.0
2021-10-07 12:20:00,37.27,37.33,37.27,37.33,25300.0,37.27,37.33,37.27,37.33,25300.0
2021-10-07 12:30:00,37.4,37.4,37.34,37.34,40050.0,37.4,37.4,37.34,37.34,40050.0
2021-10-07 12:40:00,37.3,37.3,37.3,37.3,5000.0,37.3,37.3,37.3,37.3,5000.0
2021-10-07 12:50:00,37.28,37.31,37.27,37.31,40000.0,37.28,37.31,37.27,37.31,40000.0
2021-10-07 13:00:00,37.3,37.3,37.28,37.28,10000.0,37.3,37.3,37.28,37.28,10000.0
2021-10-07 13:10:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
2021-10-07 13:20:00,37.34,37.35,37.34,37.35,25000.0,37.34,37.35,37.34,37.35,25000.0
2021-10-07 13:30:00,37.4,37.4,37.36,37.36,25650.0,37.4,37.4,37.36,37.36,25650.0
2021-10-07 13:40:00,37.39,37.39,37.35,37.38,30150.0,37.39,37.39,37.35,37.38,30150.0
2021-10-07 13:50:00,37.31,37.31,37.31,37.31,20000.0,37.31,37.31,37.31,37.31,20000.0
2021-10-07 14:00:00,37.3,37.3,37.21,37.22,75100.0,37.3,37.3,37.21,37.22,75100.0
2021-10-07 14:10:00,37.22,37.23,37.22,37.22,22500.0,37.22,37.23,37.22,37.22,22500.0
2021-10-07 14:20:00,37.2,37.2,37.17,37.17,15000.0,37.2,37.2,37.17,37.17,15000.0
2021-10-07 14:30:00,37.16,37.16,37.07,37.12,135400.0,37.16,37.16,37.07,37.12,135400.0
2021-10-07 14:40:00,37.15,37.15,37.06,37.06,35000.0,37.15,37.15,37.06,37.06,35000.0
2021-10-07 14:50:00,37.06,37.06,37.03,37.05,72300.0,37.06,37.06,37.03,37.05,72300.0
2021-10-07 15:00:00,37.02,37.12,37.02,37.12,70200.0,37.02,37.12,37.02,37.12,70200.0
2021-10-07 15:10:00,37.13,37.13,37.13,37.13,5000.0,37.13,37.13,37.13,37.13,5000.0
2021-10-07 15:20:00,37.1,37.12,37.05,37.05,73250.0,37.1,37.12,37.05,37.05,73250.0
2021-10-07 15:30:00,37.07,37.07,37.04,37.04,25000.0,37.07,37.07,37.04,37.04,25000.0
2021-10-07 15:40:00,37.01,37.02,36.94,36.96,217900.0,37.01,37.02,36.94,36.96,217900.0
2021-10-07 15:50:00,36.91,36.95,36.9,36.94,277250.0,36.91,36.95,36.9,36.94,277250.0
2021-10-08 09:30:00,36.94,37.09,36.89,36.91,186600.0,36.94,37.09,36.89,36.91,186600.0
2021-10-08 09:40:00,36.91,36.94,36.91,36.94,28900.0,36.91,36.94,36.91,36.94,28900.0
2021-10-08 09:50:00,36.92,37.0,36.92,37.0,34750.0,36.92,37.0,36.92,37.0,34750.0
2021-10-08 10:00:00,37.0,37.09,37.0,37.06,30250.0,37.0,37.09,37.0,37.06,30250.0
2021-10-08 10:10:00,37.06,37.09,37.06,37.07,15400.0,37.06,37.09,37.06,37.07,15400.0
2021-10-08 10:20:00,37.04,37.04,37.02,37.02,10000.0,37.04,37.04,37.02,37.02,10000.0
2021-10-08 10:30:00,37.01,37.01,36.91,36.91,35150.0,37.01,37.01,36.91,36.91,35150.0
2021-10-08 10:40:00,36.91,36.91,36.8,36.88,67500.0,36.91,36.91,36.8,36.88,67500.0
2021-10-08 10:50:00,36.91,37.02,36.91,36.96,90500.0,36.91,37.02,36.91,36.96,90500.0
2021-10-08 11:00:00,36.97,36.97,36.96,36.96,10000.0,36.97,36.97,36.96,36.96,10000.0
2021-10-08 11:10:00,36.9,36.9,36.9,36.9,5000.0,36.9,36.9,36.9,36.9,5000.0
2021-10-08 11:20:00,36.91,36.91,36.89,36.9,20050.0,36.91,36.91,36.89,36.9,20050.0
2021-10-08 11:30:00,36.91,36.91,36.83,36.83,20000.0,36.91,36.91,36.83,36.83,20000.0
2021-10-08 11:40:00,36.86,36.86,36.77,36.77,62550.0,36.86,36.86,36.77,36.77,62550.0
2021-10-08 11:50:00,36.7,36.7,36.7,36.7,10000.0,36.7,36.7,36.7,36.7,10000.0
2021-10-08 12:00:00,36.66,36.73,36.64,36.71,52250.0,36.66,36.73,36.64,36.71,52250.0
2021-10-08 12:10:00,36.67,36.71,36.67,36.68,30750.0,36.67,36.71,36.67,36.68,30750.0
2021-10-08 12:20:00,36.7,36.72,36.69,36.69,45000.0,36.7,36.72,36.69,36.69,45000.0
2021-10-08 12:30:00,36.69,36.75,36.67,36.75,30000.0,36.69,36.75,36.67,36.75,30000.0
2021-10-08 12:40:00,36.74,36.75,36.72,36.72,25400.0,36.74,36.75,36.72,36.72,25400.0
2021-10-08 12:50:00,36.73,36.73,36.69,36.69,30000.0,36.73,36.73,36.69,36.69,30000.0
2021-10-08 13:00:00,36.67,36.67,36.64,36.64,20000.0,36.67,36.67,36.64,36.64,20000.0
2021-10-08 13:10:00,36.64,36.64,36.51,36.51,139950.0,36.64,36.64,36.51,36.51,139950.0
2021-10-08 13:20:00,36.53,36.55,36.48,36.48,37350.0,36.53,36.55,36.48,36.48,37350.0
2021-10-08 13:30:00,36.53,36.53,36.52,36.52,15000.0,36.53,36.53,36.52,36.52,15000.0
2021-10-08 13:40:00,36.52,36.58,36.51,36.58,57600.0,36.52,36.58,36.51,36.58,57600.0
2021-10-08 13:50:00,36.57,36.58,36.57,36.58,45500.0,36.57,36.58,36.57,36.58,45500.0
2021-10-08 14:00:00,36.64,36.66,36.64,36.65,25000.0,36.64,36.66,36.64,36.65,25000.0
2021-10-08 14:10:00,36.64,36.66,36.63,36.64,45900.0,36.64,36.66,36.63,36.64,45900.0
2021-10-08 14:20:00,36.64,36.7,36.64,36.65,56300.0,36.64,36.7,36.64,36.65,56300.0
2021-10-08 14:30:00,36.68,36.68,36.67,36.67,15000.0,36.68,36.68,36.67,36.67,15000.0
2021-10-08 14:40:00,36.67,36.67,36.67,36.67,0.0,36.67,36.67,36.67,36.67,0.0
2021-10-08 14:50:00,36.64,36.64,36.6,36.6,42950.0,36.64,36.64,36.6,36.6,42950.0
2021-10-08 15:00:00,36.6,36.65,36.59,36.59,40000.0,36.6,36.65,36.59,36.59,40000.0
2021-10-08 15:10:00,36.58,36.59,36.58,36.59,10000.0,36.58,36.59,36.58,36.59,10000.0
2021-10-08 15:20:00,36.55,36.55,36.52,36.52,10000.0,36.55,36.55,36.52,36.52,10000.0
2021-10-08 15:30:00,36.52,36.54,36.44,36.46,65000.0,36.52,36.54,36.44,36.46,65000.0
2021-10-08 15:40:00,36.49,36.5,36.46,36.48,37650.0,36.49,36.5,36.46,36.48,37650.0
2021-10-08 15:50:00,36.44,36.48,36.29,36.36,1240500.0,36.44,36.48,36.29,36.36,1240500.0
2021-10-11 09:30:00,36.33,36.33,36.21,36.21,115150.0,36.33,36.33,36.21,36.21,115150.0
2021-10-11 09:40:00,36.28,36.36,36.22,36.27,259950.0,36.28,36.36,36.22,36.27,259950.0
2021-10-11 09:50:00,36.28,36.29,36.18,36.18,87500.0,36.28,36.29,36.18,36.18,87500.0
2021-10-11 10:00:00,36.16,36.25,36.16,36.25,20000.0,36.16,36.25,36.16,36.25,20000.0
2021-10-11 10:10:00,36.27,36.29,36.27,36.29,20000.0,36.27,36.29,36.27,36.29,20000.0
2021-10-11 10:20:00,36.29,36.3,36.19,36.19,320050.0,36.29,36.3,36.19,36.19,320050.0
2021-10-11 10:30:00,36.18,36.22,36.18,36.18,65700.0,36.18,36.22,36.18,36.18,65700.0
2021-10-11 10:40:00,36.17,36.19,36.13,36.18,97650.0,36.17,36.19,36.13,36.18,97650.0
2021-10-11 10:50:00,36.14,36.2,36.13,36.15,65000.0,36.14,36.2,36.13,36.15,65000.0
2021-10-11 11:00:00,36.16,36.19,36.15,36.19,45050.0,36.16,36.19,36.15,36.19,45050.0
2021-10-11 11:10:00,36.18,36.18,36.13,36.13,65000.0,36.18,36.18,36.13,36.13,65000.0
2021-10-11 11:20:00,36.13,36.14,36.07,36.07,103000.0,36.13,36.14,36.07,36.07,103000.0
2021-10-11 11:30:00,36.1,36.12,36.09,36.11,35000.0,36.1,36.12,36.09,36.11,35000.0
2021-10-11 11:40:00,36.18,36.23,36.12,36.12,65000.0,36.18,36.23,36.12,36.12,65000.0
2021-10-11 11:50:00,36.08,36.1,36.06,36.1,46500.0,36.08,36.1,36.06,36.1,46500.0
2021-10-11 12:00:00,36.07,36.16,36.04,36.04,81850.0,36.07,36.16,36.04,36.04,81850.0
2021-10-11 12:10:00,36.04,36.11,36.04,36.11,10000.0,36.04,36.11,36.04,36.11,10000.0
2021-10-11 12:20:00,36.08,36.17,36.08,36.16,66000.0,36.08,36.17,36.08,36.16,66000.0
2021-10-11 12:30:00,36.22,36.22,36.15,36.15,96550.0,36.22,36.22,36.15,36.15,96550.0
2021-10-11 12:40:00,36.13,36.14,36.12,36.14,50000.0,36.13,36.14,36.12,36.14,50000.0
2021-10-11 12:50:00,36.05,36.1,36.05,36.1,28750.0,36.05,36.1,36.05,36.1,28750.0
2021-10-11 13:00:00,36.06,36.06,35.9,35.95,233800.0,36.06,36.06,35.9,35.95,233800.0
2021-10-11 13:10:00,35.98,36.01,35.97,35.98,70300.0,35.98,36.01,35.97,35.98,70300.0
2021-10-11 13:20:00,35.97,35.99,35.9,35.93,81300.0,35.97,35.99,35.9,35.93,81300.0
2021-10-11 13:30:00,35.93,36.03,35.9,36.03,76450.0,35.93,36.03,35.9,36.03,76450.0
2021-10-11 13:40:00,36.0,36.0,35.89,35.91,65000.0,36.0,36.0,35.89,35.91,65000.0
2021-10-11 13:50:00,35.93,35.95,35.86,35.9,152000.0,35.93,35.95,35.86,35.9,152000.0
2021-10-11 14:00:00,35.86,35.88,35.81,35.88,162050.0,35.86,35.88,35.81,35.88,162050.0
2021-10-11 14:10:00,35.8,35.86,35.8,35.8,37200.0,35.8,35.86,35.8,35.8,37200.0
2021-10-11 14:20:00,35.8,35.8,35.76,35.76,45000.0,35.8,35.8,35.76,35.76,45000.0
2021-10-11 14:30:00,35.84,35.84,35.76,35.76,33800.0,35.84,35.84,35.76,35.76,33800.0
2021-10-11 14:40:00,35.76,35.76,35.67,35.69,90000.0,35.76,35.76,35.67,35.69,90000.0
2021-10-11 14:50:00,35.64,35.71,35.64,35.67,108550.0,35.64,35.71,35.64,35.67,108550.0
2021-10-11 15:00:00,35.67,35.68,35.52,35.62,146750.0,35.67,35.68,35.52,35.62,146750.0
2021-10-11 15:10:00,35.54,35.67,35.54,35.65,75500.0,35.54,35.67,35.54,35.65,75500.0
2021-10-11 15:20:00,35.63,35.64,35.58,35.61,121250.0,35.63,35.64,35.58,35.61,121250.0
2021-10-11 15:30:00,35.65,35.72,35.6,35.72,201250.0,35.65,35.72,35.6,35.72,201250.0
2021-10-11 15:40:00,35.7,35.78,35.68,35.75,402000.0,35.7,35.78,35.68,35.75,402000.0
2021-10-11 15:50:00,35.77,35.77,35.63,35.7,650050.0,35.77,35.77,35.63,35.7,650050.0
2021-10-12 09:30:00,35.95,36.05,35.84,35.94,219400.0,35.95,36.05,35.84,35.94,219400.0
2021-10-12 09:40:00,35.9,35.9,35.61,35.64,116900.0,35.9,35.9,35.61,35.64,116900.0
2021-10-12 09:50:00,35.6,35.81,35.59,35.59,97950.0,35.6,35.81,35.59,35.59,97950.0
2021-10-12 10:00:00,35.58,35.69,35.58,35.62,45050.0,35.58,35.69,35.58,35.62,45050.0
2021-10-12 10:10:00,35.57,35.69,35.56,35.63,45350.0,35.57,35.69,35.56,35.63,45350.0
2021-10-12 10:20:00,35.72,35.83,35.7,35.83,70000.0,35.72,35.83,35.7,35.83,70000.0
2021-10-12 10:30:00,35.8,35.85,35.78,35.78,225050.0,35.8,35.85,35.78,35.78,225050.0
2021-10-12 10:40:00,35.83,35.89,35.82,35.87,70000.0,35.83,35.89,35.82,35.87,70000.0
2021-10-12 10:50:00,35.85,35.92,35.85,35.86,256150.0,35.85,35.92,35.85,35.86,256150.0
2021-10-12 11:00:00,35.88,35.92,35.81,35.89,90000.0,35.88,35.92,35.81,35.89,90000.0
2021-10-12 11:10:00,35.9,35.92,35.86,35.92,87500.0,35.9,35.92,35.86,35.92,87500.0
2021-10-12 11:20:00,35.91,36.0,35.91,35.97,195950.0,35.91,36.0,35.91,35.97,195950.0
2021-10-12 11:30:00,35.95,36.07,35.95,36.07,50000.0,35.95,36.07,35.95,36.07,50000.0
2021-10-12 11:40:00,36.06,36.1,36.06,36.08,165100.0,36.06,36.1,36.06,36.08,165100.0
2021-10-12 11:50:00,36.12,36.12,36.05,36.06,148600.0,36.12,36.12,36.05,36.06,148600.0
2021-10-12 12:00:00,36.1,36.17,36.1,36.14,149450.0,36.1,36.17,36.1,36.14,149450.0
2021-10-12 12:10:00,36.16,36.29,36.16,36.22,361100.0,36.16,36.29,36.16,36.22,361100.0
2021-10-12 12:20:00,36.25,36.25,36.18,36.18,75000.0,36.25,36.25,36.18,36.18,75000.0
2021-10-12 12:30:00,36.23,36.23,36.08,36.11,117950.0,36.23,36.23,36.08,36.11,117950.0
2021-10-12 12:40:00,36.12,36.21,36.08,36.21,89000.0,36.12,36.21,36.08,36.21,89000.0
2021-10-12 12:50:00,36.18,36.18,36.14,36.14,37200.0,36.18,36.18,36.14,36.14,37200.0
2021-10-12 13:00:00,36.18,36.18,36.08,36.08,32500.0,36.18,36.18,36.08,36.08,32500.0
2021-10-12 13:10:00,36.13,36.17,36.13,36.17,45000.0,36.13,36.17,36.13,36.17,45000.0
2021-10-12 13:20:00,36.18,36.19,36.1,36.19,40000.0,36.18,36.19,36.1,36.19,40000.0
2021-10-12 13:30:00,36.22,36.22,36.2,36.22,35000.0,36.22,36.22,36.2,36.22,35000.0
2021-10-12 13:40:00,36.22,36.23,36.14,36.14,35000.0,36.22,36.23,36.14,36.14,35000.0
2021-10-12 13:50:00,36.2,36.2,36.13,36.15,45000.0,36.2,36.2,36.13,36.15,45000.0
2021-10-12 14:00:00,36.15,36.21,36.15,36.21,80000.0,36.15,36.21,36.15,36.21,80000.0
2021-10-12 14:10:00,36.18,36.25,36.17,36.22,108900.0,36.18,36.25,36.17,36.22,108900.0
2021-10-12 14:20:00,36.21,36.21,36.19,36.21,30000.0,36.21,36.21,36.19,36.21,30000.0
2021-10-12 14:30:00,36.21,36.22,36.2,36.2,26750.0,36.21,36.22,36.2,36.2,26750.0
2021-10-12 14:40:00,36.14,36.19,36.14,36.19,35000.0,36.14,36.19,36.14,36.19,35000.0
2021-10-12 14:50:00,36.16,36.19,36.14,36.14,65050.0,36.16,36.19,36.14,36.14,65050.0
2021-10-12 15:00:00,36.14,36.14,36.05,36.08,120000.0,36.14,36.14,36.05,36.08,120000.0
2021-10-12 15:10:00,36.08,36.1,36.07,36.08,60000.0,36.08,36.1,36.07,36.08,60000.0
2021-10-12 15:20:00,36.08,36.17,36.08,36.17,60000.0,36.08,36.17,36.08,36.17,60000.0
2021-10-12 15:30:00,36.13,36.16,36.13,36.13,93900.0,36.13,36.16,36.13,36.13,93900.0
2021-10-12 15:40:00,36.11,36.11,36.0,36.03,241950.0,36.11,36.11,36.0,36.03,241950.0
2021-10-12 15:50:00,36.01,36.07,35.99,36.07,430650.0,36.01,36.07,35.99,36.07,430650.0
2021-10-13 09:30:00,36.2,36.35,36.19,36.31,161150.0,36.2,36.35,36.19,36.31,161150.0
2021-10-13 09:40:00,36.35,36.35,36.08,36.14,105000.0,36.35,36.35,36.08,36.14,105000.0
2021-10-13 09:50:00,36.24,36.24,36.15,36.15,84050.0,36.24,36.24,36.15,36.15,84050.0
2021-10-13 10:00:00,36.17,36.17,36.16,36.16,36100.0,36.17,36.17,36.16,36.16,36100.0
2021-10-13 10:10:00,36.07,36.07,35.94,36.03,88850.0,36.07,36.07,35.94,36.03,88850.0
2021-10-13 10:20:00,36.01,36.03,35.95,35.99,72200.0,36.01,36.03,35.95,35.99,72200.0
2021-10-13 10:30:00,36.04,36.07,35.98,35.98,61350.0,36.04,36.07,35.98,35.98,61350.0
2021-10-13 10:40:00,36.04,36.06,36.04,36.06,11700.0,36.04,36.06,36.04,36.06,11700.0
2021-10-13 10:50:00,36.1,36.1,36.07,36.07,28100.0,36.1,36.1,36.07,36.07,28100.0
2021-10-13 11:00:00,35.99,36.04,35.99,36.0,117500.0,35.99,36.04,35.99,36.0,117500.0
2021-10-13 11:10:00,35.97,36.02,35.97,36.02,80050.0,35.97,36.02,35.97,36.02,80050.0
2021-10-13 11:20:00,36.02,36.02,35.92,35.93,67000.0,36.02,36.02,35.92,35.93,67000.0
2021-10-13 11:30:00,35.9,35.91,35.82,35.82,145550.0,35.9,35.91,35.82,35.82,145550.0
2021-10-13 11:40:00,35.86,35.97,35.86,35.97,79950.0,35.86,35.97,35.86,35.97,79950.0
2021-10-13 11:50:00,35.97,35.97,35.93,35.97,50000.0,35.97,35.97,35.93,35.97,50000.0
2021-10-13 12:00:00,36.01,36.04,35.98,36.02,77550.0,36.01,36.04,35.98,36.02,77550.0
2021-10-13 12:10:00,36.04,36.11,36.04,36.11,60000.0,36.04,36.11,36.04,36.11,60000.0
2021-10-13 12:20:00,36.14,36.22,36.14,36.21,70000.0,36.14,36.22,36.14,36.21,70000.0
2021-10-13 12:30:00,36.26,36.29,36.21,36.24,115000.0,36.26,36.29,36.21,36.24,115000.0
2021-10-13 12:40:00,36.24,36.26,36.13,36.13,193000.0,36.24,36.26,36.13,36.13,193000.0
2021-10-13 12:50:00,36.18,36.24,36.12,36.21,72500.0,36.18,36.24,36.12,36.21,72500.0
2021-10-13 13:00:00,36.21,36.24,36.18,36.23,35050.0,36.21,36.24,36.18,36.23,35050.0
2021-10-13 13:10:00,36.23,36.24,36.12,36.16,30000.0,36.23,36.24,36.12,36.16,30000.0
2021-10-13 13:20:00,36.16,36.26,36.14,36.26,120050.0,36.16,36.26,36.14,36.26,120050.0
2021-10-13 13:30:00,36.23,36.33,36.22,36.23,60950.0,36.23,36.33,36.22,36.23,60950.0
2021-10-13 13:40:00,36.23,36.25,36.21,36.22,50000.0,36.23,36.25,36.21,36.22,50000.0
2021-10-13 13:50:00,36.22,36.28,36.22,36.28,50000.0,36.22,36.28,36.22,36.28,50000.0
2021-10-13 14:00:00,36.26,36.34,36.16,36.19,137050.0,36.26,36.34,36.16,36.19,137050.0
2021-10-13 14:10:00,36.25,36.25,36.23,36.23,25050.0,36.25,36.25,36.23,36.23,25050.0
2021-10-13 14:20:00,36.22,36.22,36.2,36.21,20300.0,36.22,36.22,36.2,36.21,20300.0
2021-10-13 14:30:00,36.19,36.21,36.18,36.21,20500.0,36.19,36.21,36.18,36.21,20500.0
2021-10-13 14:40:00,36.17,36.17,36.16,36.16,10000.0,36.17,36.17,36.16,36.16,10000.0
2021-10-13 14:50:00,36.2,36.2,36.18,36.19,20500.0,36.2,36.2,36.18,36.19,20500.0
2021-10-13 15:00:00,36.21,36.26,36.21,36.26,41400.0,36.21,36.26,36.21,36.26,41400.0
2021-10-13 15:10:00,36.26,36.26,36.2,36.2,25000.0,36.26,36.26,36.2,36.2,25000.0
2021-10-13 15:20:00,36.18,36.18,36.13,36.15,110000.0,36.18,36.18,36.13,36.15,110000.0
2021-10-13 15:30:00,36.19,36.27,36.17,36.27,15000.0,36.19,36.27,36.17,36.27,15000.0
2021-10-13 15:40:00,36.25,36.25,36.2,36.24,160200.0,36.25,36.25,36.2,36.24,160200.0
2021-10-13 15:50:00,36.25,36.26,36.2,36.25,309850.0,36.25,36.26,36.2,36.25,309850.0
2021-10-14 09:30:00,36.56,36.67,36.47,36.56,306200.0,36.56,36.67,36.47,36.56,306200.0
2021-10-14 09:40:00,36.6,36.77,36.6,36.7,197650.0,36.6,36.77,36.6,36.7,197650.0
2021-10-14 09:50:00,36.69,36.72,36.67,36.72,45200.0,36.69,36.72,36.67,36.72,45200.0
2021-10-14 10:00:00,36.66,36.71,36.63,36.71,35000.0,36.66,36.71,36.63,36.71,35000.0
2021-10-14 10:10:00,36.78,36.78,36.75,36.75,50750.0,36.78,36.78,36.75,36.75,50750.0
2021-10-14 10:20:00,36.72,36.73,36.69,36.69,45000.0,36.72,36.73,36.69,36.69,45000.0
2021-10-14 10:30:00,36.68,36.68,36.55,36.55,153950.0,36.68,36.68,36.55,36.55,153950.0
2021-10-14 10:40:00,36.6,36.68,36.6,36.68,18700.0,36.6,36.68,36.6,36.68,18700.0
2021-10-14 10:50:00,36.71,36.71,36.65,36.65,107750.0,36.71,36.71,36.65,36.65,107750.0
2021-10-14 11:00:00,36.65,36.77,36.65,36.77,101000.0,36.65,36.77,36.65,36.77,101000.0
2021-10-14 11:10:00,36.78,36.83,36.78,36.82,60100.0,36.78,36.83,36.78,36.82,60100.0
2021-10-14 11:20:00,36.77,36.8,36.73,36.76,40000.0,36.77,36.8,36.73,36.76,40000.0
2021-10-14 11:30:00,36.8,36.8,36.74,36.8,50000.0,36.8,36.8,36.74,36.8,50000.0
2021-10-14 11:40:00,36.77,36.77,36.77,36.77,5000.0,36.77,36.77,36.77,36.77,5000.0
2021-10-14 11:50:00,36.8,36.84,36.78,36.81,112650.0,36.8,36.84,36.78,36.81,112650.0
2021-10-14 12:00:00,36.8,36.83,36.8,36.82,60000.0,36.8,36.83,36.8,36.82,60000.0
2021-10-14 12:10:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2021-10-14 12:20:00,36.8,36.8,36.78,36.8,90800.0,36.8,36.8,36.78,36.8,90800.0
2021-10-14 12:30:00,36.81,36.88,36.81,36.84,130200.0,36.81,36.88,36.81,36.84,130200.0
2021-10-14 12:40:00,36.88,36.96,36.82,36.96,97600.0,36.88,36.96,36.82,36.96,97600.0
2021-10-14 12:50:00,36.94,36.94,36.92,36.94,20000.0,36.94,36.94,36.92,36.94,20000.0
2021-10-14 13:00:00,36.94,36.96,36.88,36.94,85000.0,36.94,36.96,36.88,36.94,85000.0
2021-10-14 13:10:00,36.92,36.95,36.89,36.89,60000.0,36.92,36.95,36.89,36.89,60000.0
2021-10-14 13:20:00,36.92,36.92,36.88,36.91,30000.0,36.92,36.92,36.88,36.91,30000.0
2021-10-14 13:30:00,36.92,36.94,36.86,36.88,70000.0,36.92,36.94,36.86,36.88,70000.0
2021-10-14 13:40:00,36.88,36.92,36.86,36.86,228000.0,36.88,36.92,36.86,36.86,228000.0
2021-10-14 13:50:00,36.84,36.85,36.82,36.82,168000.0,36.84,36.85,36.82,36.82,168000.0
2021-10-14 14:00:00,36.83,36.83,36.78,36.79,149350.0,36.83,36.83,36.78,36.79,149350.0
2021-10-14 14:10:00,36.81,36.81,36.81,36.81,5000.0,36.81,36.81,36.81,36.81,5000.0
2021-10-14 14:20:00,36.84,36.89,36.84,36.89,41300.0,36.84,36.89,36.84,36.89,41300.0
2021-10-14 14:30:00,36.89,36.89,36.86,36.86,30000.0,36.89,36.89,36.86,36.86,30000.0
2021-10-14 14:40:00,36.92,36.94,36.9,36.94,30000.0,36.92,36.94,36.9,36.94,30000.0
2021-10-14 14:50:00,36.94,36.96,36.92,36.96,256250.0,36.94,36.96,36.92,36.96,256250.0
2021-10-14 15:00:00,36.94,36.94,36.9,36.9,55100.0,36.94,36.94,36.9,36.9,55100.0
2021-10-14 15:10:00,36.9,36.9,36.87,36.89,44650.0,36.9,36.9,36.87,36.89,44650.0
2021-10-14 15:20:00,36.91,36.92,36.89,36.91,120000.0,36.91,36.92,36.89,36.91,120000.0
2021-10-14 15:30:00,36.88,36.93,36.86,36.89,180000.0,36.88,36.93,36.86,36.89,180000.0
2021-10-14 15:40:00,36.88,36.89,36.82,36.83,139000.0,36.88,36.89,36.82,36.83,139000.0
2021-10-14 15:50:00,36.81,36.93,36.8,36.83,920800.0,36.81,36.93,36.8,36.83,920800.0
2021-10-15 09:30:00,37.09,37.09,36.88,36.88,413100.0,37.09,37.09,36.88,36.88,413100.0
2021-10-15 09:40:00,36.9,36.98,36.85,36.85,57850.0,36.9,36.98,36.85,36.85,57850.0
2021-10-15 09:50:00,36.88,36.98,36.88,36.95,113550.0,36.88,36.98,36.88,36.95,113550.0
2021-10-15 10:00:00,36.98,36.98,36.87,36.88,82550.0,36.98,36.98,36.87,36.88,82550.0
2021-10-15 10:10:00,36.91,36.91,36.77,36.82,84850.0,36.91,36.91,36.77,36.82,84850.0
2021-10-15 10:20:00,36.81,36.82,36.76,36.76,93600.0,36.81,36.82,36.76,36.76,93600.0
2021-10-15 10:30:00,36.76,36.8,36.75,36.8,15000.0,36.76,36.8,36.75,36.8,15000.0
2021-10-15 10:40:00,36.76,36.76,36.75,36.75,44800.0,36.76,36.76,36.75,36.75,44800.0
2021-10-15 10:50:00,36.8,36.89,36.79,36.89,111150.0,36.8,36.89,36.79,36.89,111150.0
2021-10-15 11:00:00,36.88,36.92,36.88,36.9,133850.0,36.88,36.92,36.88,36.9,133850.0
2021-10-15 11:10:00,36.93,36.94,36.93,36.94,15000.0,36.93,36.94,36.93,36.94,15000.0
2021-10-15 11:20:00,36.93,36.96,36.91,36.96,35000.0,36.93,36.96,36.91,36.96,35000.0
2021-10-15 11:30:00,36.9,36.9,36.85,36.85,40200.0,36.9,36.9,36.85,36.85,40200.0
2021-10-15 11:40:00,36.78,36.78,36.75,36.76,30550.0,36.78,36.78,36.75,36.76,30550.0
2021-10-15 11:50:00,36.74,36.8,36.74,36.8,135000.0,36.74,36.8,36.74,36.8,135000.0
2021-10-15 12:00:00,36.8,36.81,36.77,36.79,50000.0,36.8,36.81,36.77,36.79,50000.0
2021-10-15 12:10:00,36.81,36.81,36.81,36.81,5000.0,36.81,36.81,36.81,36.81,5000.0
2021-10-15 12:20:00,36.79,36.82,36.77,36.79,70150.0,36.79,36.82,36.77,36.79,70150.0
2021-10-15 12:30:00,36.8,36.8,36.8,36.8,31900.0,36.8,36.8,36.8,36.8,31900.0
2021-10-15 12:40:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2021-10-15 12:50:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2021-10-15 13:00:00,36.8,36.82,36.8,36.82,20350.0,36.8,36.82,36.8,36.82,20350.0
2021-10-15 13:10:00,36.83,36.85,36.81,36.81,89450.0,36.83,36.85,36.81,36.81,89450.0
2021-10-15 13:20:00,36.81,36.81,36.81,36.81,0.0,36.81,36.81,36.81,36.81,0.0
2021-10-15 13:30:00,36.82,36.82,36.82,36.82,16650.0,36.82,36.82,36.82,36.82,16650.0
2021-10-15 13:40:00,36.83,36.83,36.76,36.81,117050.0,36.83,36.83,36.76,36.81,117050.0
2021-10-15 13:50:00,36.81,36.81,36.81,36.81,5000.0,36.81,36.81,36.81,36.81,5000.0
2021-10-15 14:00:00,36.83,36.83,36.82,36.82,30550.0,36.83,36.83,36.82,36.82,30550.0
2021-10-15 14:10:00,36.82,36.82,36.79,36.79,15000.0,36.82,36.82,36.79,36.79,15000.0
2021-10-15 14:20:00,36.78,36.78,36.72,36.74,65650.0,36.78,36.78,36.72,36.74,65650.0
2021-10-15 14:30:00,36.72,36.74,36.72,36.74,20050.0,36.72,36.74,36.72,36.74,20050.0
2021-10-15 14:40:00,36.73,36.73,36.7,36.7,30500.0,36.73,36.73,36.7,36.7,30500.0
2021-10-15 14:50:00,36.7,36.71,36.68,36.71,20000.0,36.7,36.71,36.68,36.71,20000.0
2021-10-15 15:00:00,36.72,36.73,36.64,36.64,108150.0,36.72,36.73,36.64,36.64,108150.0
2021-10-15 15:10:00,36.66,36.72,36.66,36.7,70000.0,36.66,36.72,36.66,36.7,70000.0
2021-10-15 15:20:00,36.67,36.67,36.66,36.66,10000.0,36.67,36.67,36.66,36.66,10000.0
2021-10-15 15:30:00,36.64,36.64,36.58,36.58,116850.0,36.64,36.64,36.58,36.58,116850.0
2021-10-15 15:40:00,36.56,36.58,36.52,36.54,111750.0,36.56,36.58,36.52,36.54,111750.0
2021-10-15 15:50:00,36.55,36.62,36.53,36.59,837300.0,36.55,36.62,36.53,36.59,837300.0
2021-10-18 09:30:00,36.68,36.77,36.62,36.66,678650.0,36.68,36.77,36.62,36.66,678650.0
2021-10-18 09:40:00,36.71,36.81,36.7,36.73,105000.0,36.71,36.81,36.7,36.73,105000.0
2021-10-18 09:50:00,36.8,36.82,36.7,36.7,40000.0,36.8,36.82,36.7,36.7,40000.0
2021-10-18 10:00:00,36.67,36.69,36.56,36.61,102950.0,36.67,36.69,36.56,36.61,102950.0
2021-10-18 10:10:00,36.61,36.65,36.56,36.65,279350.0,36.61,36.65,36.56,36.65,279350.0
2021-10-18 10:20:00,36.66,36.73,36.64,36.68,87100.0,36.66,36.73,36.64,36.68,87100.0
2021-10-18 10:30:00,36.74,36.74,36.63,36.65,60000.0,36.74,36.74,36.63,36.65,60000.0
2021-10-18 10:40:00,36.69,36.76,36.67,36.71,72650.0,36.69,36.76,36.67,36.71,72650.0
2021-10-18 10:50:00,36.73,36.85,36.73,36.85,52850.0,36.73,36.85,36.73,36.85,52850.0
2021-10-18 11:00:00,36.85,36.85,36.78,36.85,48050.0,36.85,36.85,36.78,36.85,48050.0
2021-10-18 11:10:00,36.83,36.88,36.8,36.82,124550.0,36.83,36.88,36.8,36.82,124550.0
2021-10-18 11:20:00,36.82,36.86,36.8,36.8,20000.0,36.82,36.86,36.8,36.8,20000.0
2021-10-18 11:30:00,36.79,36.82,36.79,36.81,35000.0,36.79,36.82,36.79,36.81,35000.0
2021-10-18 11:40:00,36.85,36.86,36.85,36.86,20000.0,36.85,36.86,36.85,36.86,20000.0
2021-10-18 11:50:00,36.91,36.96,36.88,36.92,149000.0,36.91,36.96,36.88,36.92,149000.0
2021-10-18 12:00:00,36.94,36.98,36.88,36.88,204600.0,36.94,36.98,36.88,36.88,204600.0
2021-10-18 12:10:00,36.88,36.88,36.8,36.83,97750.0,36.88,36.88,36.8,36.83,97750.0
2021-10-18 12:20:00,36.81,36.81,36.79,36.79,35000.0,36.81,36.81,36.79,36.79,35000.0
2021-10-18 12:30:00,36.8,36.8,36.8,36.8,10000.0,36.8,36.8,36.8,36.8,10000.0
2021-10-18 12:40:00,36.82,36.82,36.74,36.75,40000.0,36.82,36.82,36.74,36.75,40000.0
2021-10-18 12:50:00,36.72,36.79,36.72,36.73,41000.0,36.72,36.79,36.72,36.73,41000.0
2021-10-18 13:00:00,36.79,36.82,36.76,36.8,70000.0,36.79,36.82,36.76,36.8,70000.0
2021-10-18 13:10:00,36.76,36.79,36.76,36.79,15000.0,36.76,36.79,36.76,36.79,15000.0
2021-10-18 13:20:00,36.8,36.84,36.8,36.82,20000.0,36.8,36.84,36.8,36.82,20000.0
2021-10-18 13:30:00,36.84,37.0,36.84,37.0,171500.0,36.84,37.0,36.84,37.0,171500.0
2021-10-18 13:40:00,37.0,37.07,37.0,37.06,107850.0,37.0,37.07,37.0,37.06,107850.0
2021-10-18 13:50:00,37.07,37.14,37.07,37.09,94600.0,37.07,37.14,37.07,37.09,94600.0
2021-10-18 14:00:00,37.13,37.13,37.06,37.08,102700.0,37.13,37.13,37.06,37.08,102700.0
2021-10-18 14:10:00,37.06,37.1,37.06,37.08,25600.0,37.06,37.1,37.06,37.08,25600.0
2021-10-18 14:20:00,37.1,37.18,37.1,37.15,53750.0,37.1,37.18,37.1,37.15,53750.0
2021-10-18 14:30:00,37.16,37.16,37.07,37.07,26250.0,37.16,37.16,37.07,37.07,26250.0
2021-10-18 14:40:00,37.12,37.12,37.12,37.12,5000.0,37.12,37.12,37.12,37.12,5000.0
2021-10-18 14:50:00,37.16,37.17,37.16,37.17,30700.0,37.16,37.17,37.16,37.17,30700.0
2021-10-18 15:00:00,37.18,37.18,37.14,37.18,103450.0,37.18,37.18,37.14,37.18,103450.0
2021-10-18 15:10:00,37.17,37.19,37.16,37.16,50000.0,37.17,37.19,37.16,37.16,50000.0
2021-10-18 15:20:00,37.18,37.23,37.18,37.21,88300.0,37.18,37.23,37.18,37.21,88300.0
2021-10-18 15:30:00,37.2,37.2,37.14,37.14,42650.0,37.2,37.2,37.14,37.14,42650.0
2021-10-18 15:40:00,37.16,37.18,37.13,37.16,75400.0,37.16,37.18,37.13,37.16,75400.0
2021-10-18 15:50:00,37.15,37.15,37.05,37.05,318350.0,37.15,37.15,37.05,37.05,318350.0
2021-10-19 09:30:00,37.28,37.33,37.11,37.11,198850.0,37.28,37.33,37.11,37.11,198850.0
2021-10-19 09:40:00,37.17,37.17,37.1,37.13,51650.0,37.17,37.17,37.1,37.13,51650.0
2021-10-19 09:50:00,37.13,37.13,37.01,37.01,50250.0,37.13,37.13,37.01,37.01,50250.0
2021-10-19 10:00:00,36.94,37.0,36.9,36.99,110000.0,36.94,37.0,36.9,36.99,110000.0
2021-10-19 10:10:00,36.99,37.09,36.99,37.06,311600.0,36.99,37.09,36.99,37.06,311600.0
2021-10-19 10:20:00,37.06,37.19,37.06,37.19,35000.0,37.06,37.19,37.06,37.19,35000.0
2021-10-19 10:30:00,37.14,37.15,37.03,37.03,20000.0,37.14,37.15,37.03,37.03,20000.0
2021-10-19 10:40:00,37.04,37.15,37.04,37.13,65500.0,37.04,37.15,37.04,37.13,65500.0
2021-10-19 10:50:00,37.18,37.19,37.14,37.19,50000.0,37.18,37.19,37.14,37.19,50000.0
2021-10-19 11:00:00,37.19,37.25,37.17,37.23,86450.0,37.19,37.25,37.17,37.23,86450.0
2021-10-19 11:10:00,37.26,37.3,37.26,37.3,30000.0,37.26,37.3,37.26,37.3,30000.0
2021-10-19 11:20:00,37.24,37.28,37.24,37.25,50000.0,37.24,37.28,37.24,37.25,50000.0
2021-10-19 11:30:00,37.26,37.26,37.24,37.24,15150.0,37.26,37.26,37.24,37.24,15150.0
2021-10-19 11:40:00,37.27,37.28,37.26,37.27,50000.0,37.27,37.28,37.26,37.27,50000.0
2021-10-19 11:50:00,37.27,37.29,37.27,37.28,15000.0,37.27,37.29,37.27,37.28,15000.0
2021-10-19 12:00:00,37.25,37.27,37.19,37.19,70750.0,37.25,37.27,37.19,37.19,70750.0
2021-10-19 12:10:00,37.23,37.26,37.2,37.2,55000.0,37.23,37.26,37.2,37.2,55000.0
2021-10-19 12:20:00,37.24,37.24,37.17,37.17,53300.0,37.24,37.24,37.17,37.17,53300.0
2021-10-19 12:30:00,37.17,37.24,37.17,37.22,65000.0,37.17,37.24,37.17,37.22,65000.0
2021-10-19 12:40:00,37.26,37.26,37.25,37.25,15000.0,37.26,37.26,37.25,37.25,15000.0
2021-10-19 12:50:00,37.24,37.24,37.24,37.24,5000.0,37.24,37.24,37.24,37.24,5000.0
2021-10-19 13:00:00,37.21,37.21,37.21,37.21,20550.0,37.21,37.21,37.21,37.21,20550.0
2021-10-19 13:10:00,37.2,37.21,37.18,37.21,27700.0,37.2,37.21,37.18,37.21,27700.0
2021-10-19 13:20:00,37.21,37.22,37.18,37.18,35550.0,37.21,37.22,37.18,37.18,35550.0
2021-10-19 13:30:00,37.14,37.14,37.14,37.14,5000.0,37.14,37.14,37.14,37.14,5000.0
2021-10-19 13:40:00,37.14,37.14,37.07,37.07,70150.0,37.14,37.14,37.07,37.07,70150.0
2021-10-19 13:50:00,37.04,37.04,37.04,37.04,59600.0,37.04,37.04,37.04,37.04,59600.0
2021-10-19 14:00:00,37.02,37.05,37.02,37.05,45000.0,37.02,37.05,37.02,37.05,45000.0
2021-10-19 14:10:00,37.05,37.05,37.04,37.04,15000.0,37.05,37.05,37.04,37.04,15000.0
2021-10-19 14:20:00,37.02,37.02,36.98,36.98,50250.0,37.02,37.02,36.98,36.98,50250.0
2021-10-19 14:30:00,36.97,37.0,36.94,36.96,70700.0,36.97,37.0,36.94,36.96,70700.0
2021-10-19 14:40:00,36.94,36.94,36.9,36.9,15000.0,36.94,36.94,36.9,36.9,15000.0
2021-10-19 14:50:00,36.91,36.91,36.88,36.91,40000.0,36.91,36.91,36.88,36.91,40000.0
2021-10-19 15:00:00,36.92,36.96,36.92,36.92,30000.0,36.92,36.96,36.92,36.92,30000.0
2021-10-19 15:10:00,36.92,36.92,36.92,36.92,0.0,36.92,36.92,36.92,36.92,0.0
2021-10-19 15:20:00,36.96,36.96,36.9,36.94,47550.0,36.96,36.96,36.9,36.94,47550.0
2021-10-19 15:30:00,36.93,36.97,36.91,36.91,60000.0,36.93,36.97,36.91,36.91,60000.0
2021-10-19 15:40:00,36.9,36.95,36.87,36.91,51250.0,36.9,36.95,36.87,36.91,51250.0
2021-10-19 15:50:00,36.89,36.91,36.81,36.86,305000.0,36.89,36.91,36.81,36.86,305000.0
2021-10-20 09:30:00,36.64,36.67,36.54,36.64,295400.0,36.64,36.67,36.54,36.64,295400.0
2021-10-20 09:40:00,36.56,36.56,36.23,36.27,117550.0,36.56,36.56,36.23,36.27,117550.0
2021-10-20 09:50:00,36.25,36.25,36.16,36.19,97500.0,36.25,36.25,36.16,36.19,97500.0
2021-10-20 10:00:00,36.13,36.16,36.07,36.13,270600.0,36.13,36.16,36.07,36.13,270600.0
2021-10-20 10:10:00,36.13,36.32,36.13,36.28,219450.0,36.13,36.32,36.13,36.28,219450.0
2021-10-20 10:20:00,36.29,36.35,36.25,36.29,112500.0,36.29,36.35,36.25,36.29,112500.0
2021-10-20 10:30:00,36.35,36.48,36.35,36.4,192050.0,36.35,36.48,36.35,36.4,192050.0
2021-10-20 10:40:00,36.39,36.39,36.33,36.33,96250.0,36.39,36.39,36.33,36.33,96250.0
2021-10-20 10:50:00,36.37,36.37,36.34,36.36,63650.0,36.37,36.37,36.34,36.36,63650.0
2021-10-20 11:00:00,36.38,36.39,36.31,36.32,136600.0,36.38,36.39,36.31,36.32,136600.0
2021-10-20 11:10:00,36.35,36.4,36.3,36.4,149600.0,36.35,36.4,36.3,36.4,149600.0
2021-10-20 11:20:00,36.42,36.45,36.42,36.42,105000.0,36.42,36.45,36.42,36.42,105000.0
2021-10-20 11:30:00,36.4,36.41,36.36,36.36,40000.0,36.4,36.41,36.36,36.36,40000.0
2021-10-20 11:40:00,36.39,36.47,36.39,36.47,30000.0,36.39,36.47,36.39,36.47,30000.0
2021-10-20 11:50:00,36.49,36.57,36.49,36.55,45050.0,36.49,36.57,36.49,36.55,45050.0
2021-10-20 12:00:00,36.56,36.64,36.56,36.62,90500.0,36.56,36.64,36.56,36.62,90500.0
2021-10-20 12:10:00,36.63,36.63,36.62,36.62,20000.0,36.63,36.63,36.62,36.62,20000.0
2021-10-20 12:20:00,36.62,36.67,36.62,36.67,26550.0,36.62,36.67,36.62,36.67,26550.0
2021-10-20 12:30:00,36.64,36.68,36.64,36.68,30200.0,36.64,36.68,36.64,36.68,30200.0
2021-10-20 12:40:00,36.66,36.66,36.59,36.59,60000.0,36.66,36.66,36.59,36.59,60000.0
2021-10-20 12:50:00,36.57,36.6,36.57,36.58,52500.0,36.57,36.6,36.57,36.58,52500.0
2021-10-20 13:00:00,36.62,36.62,36.54,36.54,65000.0,36.62,36.62,36.54,36.54,65000.0
2021-10-20 13:10:00,36.55,36.57,36.49,36.49,55000.0,36.55,36.57,36.49,36.49,55000.0
2021-10-20 13:20:00,36.44,36.47,36.44,36.47,20000.0,36.44,36.47,36.44,36.47,20000.0
2021-10-20 13:30:00,36.49,36.49,36.45,36.49,63600.0,36.49,36.49,36.45,36.49,63600.0
2021-10-20 13:40:00,36.49,36.5,36.47,36.5,95000.0,36.49,36.5,36.47,36.5,95000.0
2021-10-20 13:50:00,36.51,36.53,36.48,36.52,60050.0,36.51,36.53,36.48,36.52,60050.0
2021-10-20 14:00:00,36.53,36.54,36.53,36.54,15000.0,36.53,36.54,36.53,36.54,15000.0
2021-10-20 14:10:00,36.54,36.54,36.52,36.54,75000.0,36.54,36.54,36.52,36.54,75000.0
2021-10-20 14:20:00,36.56,36.56,36.55,36.55,30200.0,36.56,36.56,36.55,36.55,30200.0
2021-10-20 14:30:00,36.57,36.57,36.52,36.52,58500.0,36.57,36.57,36.52,36.52,58500.0
2021-10-20 14:40:00,36.5,36.5,36.44,36.46,82900.0,36.5,36.5,36.44,36.46,82900.0
2021-10-20 14:50:00,36.46,36.47,36.35,36.35,130450.0,36.46,36.47,36.35,36.35,130450.0
2021-10-20 15:00:00,36.38,36.45,36.38,36.45,45150.0,36.38,36.45,36.38,36.45,45150.0
2021-10-20 15:10:00,36.43,36.48,36.43,36.48,75000.0,36.43,36.48,36.43,36.48,75000.0
2021-10-20 15:20:00,36.48,36.48,36.43,36.45,55050.0,36.48,36.48,36.43,36.45,55050.0
2021-10-20 15:30:00,36.45,36.45,36.4,36.42,104500.0,36.45,36.45,36.4,36.42,104500.0
2021-10-20 15:40:00,36.42,36.49,36.41,36.49,75000.0,36.42,36.49,36.41,36.49,75000.0
2021-10-20 15:50:00,36.46,36.49,36.4,36.49,439850.0,36.46,36.49,36.4,36.49,439850.0
2021-10-21 09:30:00,36.33,36.34,36.24,36.29,230650.0,36.33,36.34,36.24,36.29,230650.0
2021-10-21 09:40:00,36.32,36.42,36.32,36.42,92600.0,36.32,36.42,36.32,36.42,92600.0
2021-10-21 09:50:00,36.43,36.56,36.43,36.49,176000.0,36.43,36.56,36.43,36.49,176000.0
2021-10-21 10:00:00,36.47,36.52,36.45,36.48,118450.0,36.47,36.52,36.45,36.48,118450.0
2021-10-21 10:10:00,36.47,36.51,36.44,36.44,60000.0,36.47,36.51,36.44,36.44,60000.0
2021-10-21 10:20:00,36.46,36.49,36.42,36.42,125000.0,36.46,36.49,36.42,36.42,125000.0
2021-10-21 10:30:00,36.46,36.53,36.46,36.53,91000.0,36.46,36.53,36.46,36.53,91000.0
2021-10-21 10:40:00,36.52,36.52,36.46,36.46,70300.0,36.52,36.52,36.46,36.46,70300.0
2021-10-21 10:50:00,36.46,36.65,36.46,36.63,225950.0,36.46,36.65,36.46,36.63,225950.0
2021-10-21 11:00:00,36.66,36.73,36.66,36.73,181800.0,36.66,36.73,36.66,36.73,181800.0
2021-10-21 11:10:00,36.75,36.75,36.71,36.74,65000.0,36.75,36.75,36.71,36.74,65000.0
2021-10-21 11:20:00,36.72,36.87,36.64,36.69,258650.0,36.72,36.87,36.64,36.69,258650.0
2021-10-21 11:30:00,36.67,36.67,36.56,36.61,114000.0,36.67,36.67,36.56,36.61,114000.0
2021-10-21 11:40:00,36.58,36.61,36.54,36.6,66750.0,36.58,36.61,36.54,36.6,66750.0
2021-10-21 11:50:00,36.65,36.68,36.62,36.62,35000.0,36.65,36.68,36.62,36.62,35000.0
2021-10-21 12:00:00,36.62,36.65,36.61,36.62,45750.0,36.62,36.65,36.61,36.62,45750.0
2021-10-21 12:10:00,36.6,36.7,36.6,36.7,75900.0,36.6,36.7,36.6,36.7,75900.0
2021-10-21 12:20:00,36.7,36.73,36.7,36.72,15000.0,36.7,36.73,36.7,36.72,15000.0
2021-10-21 12:30:00,36.74,36.75,36.69,36.75,93100.0,36.74,36.75,36.69,36.75,93100.0
2021-10-21 12:40:00,36.75,36.82,36.75,36.79,119300.0,36.75,36.82,36.75,36.79,119300.0
2021-10-21 12:50:00,36.79,36.81,36.78,36.81,35000.0,36.79,36.81,36.78,36.81,35000.0
2021-10-21 13:00:00,36.81,36.87,36.81,36.86,87350.0,36.81,36.87,36.81,36.86,87350.0
2021-10-21 13:10:00,36.83,36.85,36.78,36.85,91950.0,36.83,36.85,36.78,36.85,91950.0
2021-10-21 13:20:00,36.85,36.92,36.83,36.9,68200.0,36.85,36.92,36.83,36.9,68200.0
2021-10-21 13:30:00,36.88,36.9,36.86,36.86,80300.0,36.88,36.9,36.86,36.86,80300.0
2021-10-21 13:40:00,36.85,36.85,36.78,36.81,50000.0,36.85,36.85,36.78,36.81,50000.0
2021-10-21 13:50:00,36.8,36.81,36.79,36.8,52950.0,36.8,36.81,36.79,36.8,52950.0
2021-10-21 14:00:00,36.8,36.87,36.8,36.87,174500.0,36.8,36.87,36.8,36.87,174500.0
2021-10-21 14:10:00,36.85,36.9,36.85,36.89,80300.0,36.85,36.9,36.85,36.89,80300.0
2021-10-21 14:20:00,36.9,36.96,36.88,36.96,162950.0,36.9,36.96,36.88,36.96,162950.0
2021-10-21 14:30:00,36.96,36.96,36.88,36.9,104900.0,36.96,36.96,36.88,36.9,104900.0
2021-10-21 14:40:00,36.88,36.92,36.86,36.91,179150.0,36.88,36.92,36.86,36.91,179150.0
2021-10-21 14:50:00,36.88,36.94,36.88,36.93,62500.0,36.88,36.94,36.88,36.93,62500.0
2021-10-21 15:00:00,36.94,36.98,36.93,36.96,159050.0,36.94,36.98,36.93,36.96,159050.0
2021-10-21 15:10:00,36.96,36.97,36.93,36.94,132100.0,36.96,36.97,36.93,36.94,132100.0
2021-10-21 15:20:00,36.94,36.94,36.91,36.94,112700.0,36.94,36.94,36.91,36.94,112700.0
2021-10-21 15:30:00,36.96,36.96,36.86,36.87,160650.0,36.96,36.96,36.86,36.87,160650.0
2021-10-21 15:40:00,36.88,36.93,36.85,36.92,195350.0,36.88,36.93,36.85,36.92,195350.0
2021-10-21 15:50:00,36.91,36.99,36.9,36.92,809600.0,36.91,36.99,36.9,36.92,809600.0
2021-10-22 09:30:00,36.88,37.11,36.12,36.13,1150400.0,36.88,37.11,36.12,36.13,1150400.0
2021-10-22 09:40:00,36.22,36.49,36.04,36.09,724650.0,36.22,36.49,36.04,36.09,724650.0
2021-10-22 09:50:00,36.1,36.17,35.81,36.1,1041300.0,36.1,36.17,35.81,36.1,1041300.0
2021-10-22 10:00:00,36.05,36.12,35.97,36.0,757650.0,36.05,36.12,35.97,36.0,757650.0
2021-10-22 10:10:00,36.09,36.09,35.74,35.74,537150.0,36.09,36.09,35.74,35.74,537150.0
2021-10-22 10:20:00,35.7,35.9,35.66,35.86,672000.0,35.7,35.9,35.66,35.86,672000.0
2021-10-22 10:30:00,35.9,35.91,35.72,35.75,440800.0,35.9,35.91,35.72,35.75,440800.0
2021-10-22 10:40:00,35.77,35.92,35.77,35.84,218100.0,35.77,35.92,35.77,35.84,218100.0
2021-10-22 10:50:00,35.81,35.85,35.78,35.78,264900.0,35.81,35.85,35.78,35.78,264900.0
2021-10-22 11:00:00,35.79,35.81,35.72,35.75,219450.0,35.79,35.81,35.72,35.75,219450.0
2021-10-22 11:10:00,35.74,35.78,35.69,35.72,149600.0,35.74,35.78,35.69,35.72,149600.0
2021-10-22 11:20:00,35.72,35.74,35.6,35.7,334150.0,35.72,35.74,35.6,35.7,334150.0
2021-10-22 11:30:00,35.69,35.69,35.57,35.63,290300.0,35.69,35.69,35.57,35.63,290300.0
2021-10-22 11:40:00,35.63,35.64,35.54,35.57,194350.0,35.63,35.64,35.54,35.57,194350.0
2021-10-22 11:50:00,35.54,35.58,35.5,35.54,217300.0,35.54,35.58,35.5,35.54,217300.0
2021-10-22 12:00:00,35.5,35.52,35.47,35.5,106450.0,35.5,35.52,35.47,35.5,106450.0
2021-10-22 12:10:00,35.51,35.54,35.5,35.54,105000.0,35.51,35.54,35.5,35.54,105000.0
2021-10-22 12:20:00,35.55,35.66,35.5,35.66,147000.0,35.55,35.66,35.5,35.66,147000.0
2021-10-22 12:30:00,35.66,35.9,35.66,35.9,291850.0,35.66,35.9,35.66,35.9,291850.0
2021-10-22 12:40:00,35.92,35.97,35.87,35.97,204900.0,35.92,35.97,35.87,35.97,204900.0
2021-10-22 12:50:00,35.94,35.96,35.79,35.79,98350.0,35.94,35.96,35.79,35.79,98350.0
2021-10-22 13:00:00,35.86,35.87,35.8,35.87,85000.0,35.86,35.87,35.8,35.87,85000.0
2021-10-22 13:10:00,35.85,35.95,35.85,35.95,200400.0,35.85,35.95,35.85,35.95,200400.0
2021-10-22 13:20:00,35.96,36.05,35.9,35.94,185250.0,35.96,36.05,35.9,35.94,185250.0
2021-10-22 13:30:00,35.96,35.97,35.94,35.95,30000.0,35.96,35.97,35.94,35.95,30000.0
2021-10-22 13:40:00,35.94,35.94,35.85,35.86,137600.0,35.94,35.94,35.85,35.86,137600.0
2021-10-22 13:50:00,35.86,35.87,35.73,35.73,80000.0,35.86,35.87,35.73,35.73,80000.0
2021-10-22 14:00:00,35.75,35.76,35.74,35.74,25000.0,35.75,35.76,35.74,35.74,25000.0
2021-10-22 14:10:00,35.75,35.82,35.7,35.8,202250.0,35.75,35.82,35.7,35.8,202250.0
2021-10-22 14:20:00,35.82,35.85,35.8,35.82,79650.0,35.82,35.85,35.8,35.82,79650.0
2021-10-22 14:30:00,35.86,35.9,35.86,35.9,106650.0,35.86,35.9,35.86,35.9,106650.0
2021-10-22 14:40:00,35.93,35.96,35.78,35.82,438150.0,35.93,35.96,35.78,35.82,438150.0
2021-10-22 14:50:00,35.79,35.8,35.68,35.7,179350.0,35.79,35.8,35.68,35.7,179350.0
2021-10-22 15:00:00,35.7,35.73,35.7,35.7,70000.0,35.7,35.73,35.7,35.7,70000.0
2021-10-22 15:10:00,35.68,35.69,35.6,35.6,130550.0,35.68,35.69,35.6,35.6,130550.0
2021-10-22 15:20:00,35.61,35.69,35.6,35.69,410700.0,35.61,35.69,35.6,35.69,410700.0
2021-10-22 15:30:00,35.69,35.78,35.65,35.68,329400.0,35.69,35.78,35.65,35.68,329400.0
2021-10-22 15:40:00,35.7,35.71,35.66,35.67,291250.0,35.7,35.71,35.66,35.67,291250.0
2021-10-22 15:50:00,35.7,35.86,35.7,35.85,863600.0,35.7,35.86,35.7,35.85,863600.0
2021-10-25 09:30:00,35.84,35.97,35.69,35.7,376150.0,35.84,35.97,35.69,35.7,376150.0
2021-10-25 09:40:00,35.68,35.7,35.45,35.7,295550.0,35.68,35.7,35.45,35.7,295550.0
2021-10-25 09:50:00,35.75,35.86,35.75,35.78,35300.0,35.75,35.86,35.75,35.78,35300.0
2021-10-25 10:00:00,35.81,35.91,35.8,35.87,53750.0,35.81,35.91,35.8,35.87,53750.0
2021-10-25 10:10:00,35.92,35.94,35.74,35.74,70500.0,35.92,35.94,35.74,35.74,70500.0
2021-10-25 10:20:00,35.74,35.74,35.49,35.62,191650.0,35.74,35.74,35.49,35.62,191650.0
2021-10-25 10:30:00,35.59,35.66,35.59,35.61,70050.0,35.59,35.66,35.59,35.61,70050.0
2021-10-25 10:40:00,35.64,35.69,35.57,35.61,75600.0,35.64,35.69,35.57,35.61,75600.0
2021-10-25 10:50:00,35.61,35.61,35.57,35.58,40000.0,35.61,35.61,35.57,35.58,40000.0
2021-10-25 11:00:00,35.5,35.56,35.5,35.56,42200.0,35.5,35.56,35.5,35.56,42200.0
2021-10-25 11:10:00,35.59,35.61,35.59,35.59,46650.0,35.59,35.61,35.59,35.59,46650.0
2021-10-25 11:20:00,35.59,35.64,35.58,35.58,86400.0,35.59,35.64,35.58,35.58,86400.0
2021-10-25 11:30:00,35.54,35.54,35.32,35.38,323700.0,35.54,35.54,35.32,35.38,323700.0
2021-10-25 11:40:00,35.35,35.36,35.31,35.31,75000.0,35.35,35.36,35.31,35.31,75000.0
2021-10-25 11:50:00,35.35,35.37,35.34,35.35,92550.0,35.35,35.37,35.34,35.35,92550.0
2021-10-25 12:00:00,35.36,35.49,35.36,35.45,164100.0,35.36,35.49,35.36,35.45,164100.0
2021-10-25 12:10:00,35.44,35.44,35.35,35.42,176100.0,35.44,35.44,35.35,35.42,176100.0
2021-10-25 12:20:00,35.41,35.44,35.41,35.43,45000.0,35.41,35.44,35.41,35.43,45000.0
2021-10-25 12:30:00,35.45,35.45,35.39,35.39,33700.0,35.45,35.45,35.39,35.39,33700.0
2021-10-25 12:40:00,35.38,35.39,35.35,35.36,50000.0,35.38,35.39,35.35,35.36,50000.0
2021-10-25 12:50:00,35.34,35.34,35.32,35.32,77050.0,35.34,35.34,35.32,35.32,77050.0
2021-10-25 13:00:00,35.34,35.34,35.27,35.29,153600.0,35.34,35.34,35.27,35.29,153600.0
2021-10-25 13:10:00,35.29,35.32,35.29,35.29,59650.0,35.29,35.32,35.29,35.29,59650.0
2021-10-25 13:20:00,35.31,35.31,35.23,35.31,54900.0,35.31,35.31,35.23,35.31,54900.0
2021-10-25 13:30:00,35.34,35.35,35.32,35.33,84150.0,35.34,35.35,35.32,35.33,84150.0
2021-10-25 13:40:00,35.32,35.32,35.31,35.31,27900.0,35.32,35.32,35.31,35.31,27900.0
2021-10-25 13:50:00,35.29,35.33,35.29,35.31,40000.0,35.29,35.33,35.29,35.31,40000.0
2021-10-25 14:00:00,35.3,35.32,35.28,35.32,83100.0,35.3,35.32,35.28,35.32,83100.0
2021-10-25 14:10:00,35.3,35.34,35.28,35.3,156600.0,35.3,35.34,35.28,35.3,156600.0
2021-10-25 14:20:00,35.31,35.42,35.29,35.42,139250.0,35.31,35.42,35.29,35.42,139250.0
2021-10-25 14:30:00,35.42,35.5,35.41,35.47,278950.0,35.42,35.5,35.41,35.47,278950.0
2021-10-25 14:40:00,35.45,35.47,35.42,35.47,187900.0,35.45,35.47,35.42,35.47,187900.0
2021-10-25 14:50:00,35.45,35.54,35.42,35.54,126000.0,35.45,35.54,35.42,35.54,126000.0
2021-10-25 15:00:00,35.54,35.58,35.53,35.58,124300.0,35.54,35.58,35.53,35.58,124300.0
2021-10-25 15:10:00,35.59,35.62,35.59,35.6,110050.0,35.59,35.62,35.59,35.6,110050.0
2021-10-25 15:20:00,35.59,35.59,35.52,35.56,151900.0,35.59,35.59,35.52,35.56,151900.0
2021-10-25 15:30:00,35.57,35.59,35.5,35.5,240450.0,35.57,35.59,35.5,35.5,240450.0
2021-10-25 15:40:00,35.48,35.48,35.41,35.46,149300.0,35.48,35.48,35.41,35.46,149300.0
2021-10-25 15:50:00,35.51,35.51,35.42,35.47,696900.0,35.51,35.51,35.42,35.47,696900.0
2021-10-26 09:30:00,35.64,35.75,35.64,35.74,251900.0,35.64,35.75,35.64,35.74,251900.0
2021-10-26 09:40:00,35.74,35.81,35.74,35.75,109500.0,35.74,35.81,35.74,35.75,109500.0
2021-10-26 09:50:00,35.77,35.77,35.63,35.65,151200.0,35.77,35.77,35.63,35.65,151200.0
2021-10-26 10:00:00,35.6,35.65,35.54,35.56,90000.0,35.6,35.65,35.54,35.56,90000.0
2021-10-26 10:10:00,35.57,35.6,35.43,35.46,276250.0,35.57,35.6,35.43,35.46,276250.0
2021-10-26 10:20:00,35.58,35.58,35.45,35.45,67300.0,35.58,35.58,35.45,35.45,67300.0
2021-10-26 10:30:00,35.47,35.49,35.4,35.42,84650.0,35.47,35.49,35.4,35.42,84650.0
2021-10-26 10:40:00,35.35,35.42,35.35,35.4,121500.0,35.35,35.42,35.35,35.4,121500.0
2021-10-26 10:50:00,35.42,35.44,35.39,35.39,53450.0,35.42,35.44,35.39,35.39,53450.0
2021-10-26 11:00:00,35.39,35.42,35.32,35.33,73900.0,35.39,35.42,35.32,35.33,73900.0
2021-10-26 11:10:00,35.34,35.36,35.25,35.3,133300.0,35.34,35.36,35.25,35.3,133300.0
2021-10-26 11:20:00,35.3,35.3,35.28,35.28,28200.0,35.3,35.3,35.28,35.28,28200.0
2021-10-26 11:30:00,35.29,35.3,35.12,35.15,216400.0,35.29,35.3,35.12,35.15,216400.0
2021-10-26 11:40:00,35.17,35.18,35.13,35.14,172500.0,35.17,35.18,35.13,35.14,172500.0
2021-10-26 11:50:00,35.14,35.15,35.07,35.07,122500.0,35.14,35.15,35.07,35.07,122500.0
2021-10-26 12:00:00,35.0,35.04,34.97,35.0,194150.0,35.0,35.04,34.97,35.0,194150.0
2021-10-26 12:10:00,34.97,35.08,34.97,35.08,62500.0,34.97,35.08,34.97,35.08,62500.0
2021-10-26 12:20:00,35.06,35.08,35.05,35.06,70600.0,35.06,35.08,35.05,35.06,70600.0
2021-10-26 12:30:00,35.05,35.05,34.98,34.99,70000.0,35.05,35.05,34.98,34.99,70000.0
2021-10-26 12:40:00,34.98,34.99,34.91,34.93,141850.0,34.98,34.99,34.91,34.93,141850.0
2021-10-26 12:50:00,34.95,34.95,34.92,34.95,50000.0,34.95,34.95,34.92,34.95,50000.0
2021-10-26 13:00:00,34.96,34.98,34.93,34.93,40100.0,34.96,34.98,34.93,34.93,40100.0
2021-10-26 13:10:00,34.91,34.92,34.86,34.9,80200.0,34.91,34.92,34.86,34.9,80200.0
2021-10-26 13:20:00,34.92,34.92,34.8,34.88,93150.0,34.92,34.92,34.8,34.88,93150.0
2021-10-26 13:30:00,34.91,34.94,34.89,34.92,55000.0,34.91,34.94,34.89,34.92,55000.0
2021-10-26 13:40:00,34.9,34.91,34.8,34.88,50000.0,34.9,34.91,34.8,34.88,50000.0
2021-10-26 13:50:00,34.87,34.9,34.81,34.89,73900.0,34.87,34.9,34.81,34.89,73900.0
2021-10-26 14:00:00,34.89,34.91,34.85,34.87,30000.0,34.89,34.91,34.85,34.87,30000.0
2021-10-26 14:10:00,34.89,34.95,34.86,34.95,120050.0,34.89,34.95,34.86,34.95,120050.0
2021-10-26 14:20:00,34.95,34.98,34.93,34.93,106000.0,34.95,34.98,34.93,34.93,106000.0
2021-10-26 14:30:00,34.95,34.95,34.95,34.95,22500.0,34.95,34.95,34.95,34.95,22500.0
2021-10-26 14:40:00,34.94,34.94,34.89,34.89,34950.0,34.94,34.94,34.89,34.89,34950.0
2021-10-26 14:50:00,34.88,34.91,34.88,34.9,95650.0,34.88,34.91,34.88,34.9,95650.0
2021-10-26 15:00:00,34.9,34.91,34.86,34.89,128450.0,34.9,34.91,34.86,34.89,128450.0
2021-10-26 15:10:00,34.88,34.9,34.88,34.88,20500.0,34.88,34.9,34.88,34.88,20500.0
2021-10-26 15:20:00,34.89,34.92,34.87,34.9,69800.0,34.89,34.92,34.87,34.9,69800.0
2021-10-26 15:30:00,34.9,34.94,34.9,34.94,125100.0,34.9,34.94,34.9,34.94,125100.0
2021-10-26 15:40:00,34.95,35.05,34.94,35.02,200350.0,34.95,35.05,34.94,35.02,200350.0
2021-10-26 15:50:00,35.01,35.02,34.94,34.97,573050.0,35.01,35.02,34.94,34.97,573050.0
2021-10-27 09:30:00,35.09,35.35,34.96,35.35,334650.0,35.09,35.35,34.96,35.35,334650.0
2021-10-27 09:40:00,35.4,35.7,35.37,35.62,286000.0,35.4,35.7,35.37,35.62,286000.0
2021-10-27 09:50:00,35.61,35.63,35.47,35.5,176750.0,35.61,35.63,35.47,35.5,176750.0
2021-10-27 10:00:00,35.48,35.6,35.33,35.51,107050.0,35.48,35.6,35.33,35.51,107050.0
2021-10-27 10:10:00,35.45,35.45,35.36,35.36,80000.0,35.45,35.45,35.36,35.36,80000.0
2021-10-27 10:20:00,35.36,35.36,35.23,35.25,80000.0,35.36,35.36,35.23,35.25,80000.0
2021-10-27 10:30:00,35.23,35.34,35.23,35.34,22500.0,35.23,35.34,35.23,35.34,22500.0
2021-10-27 10:40:00,35.36,35.36,35.33,35.33,30000.0,35.36,35.36,35.33,35.33,30000.0
2021-10-27 10:50:00,35.36,35.52,35.36,35.46,74700.0,35.36,35.52,35.36,35.46,74700.0
2021-10-27 11:00:00,35.43,35.52,35.43,35.49,43100.0,35.43,35.52,35.43,35.49,43100.0
2021-10-27 11:10:00,35.46,35.57,35.41,35.49,120000.0,35.46,35.57,35.41,35.49,120000.0
2021-10-27 11:20:00,35.5,35.5,35.38,35.47,96000.0,35.5,35.5,35.38,35.47,96000.0
2021-10-27 11:30:00,35.48,35.48,35.35,35.35,139950.0,35.48,35.48,35.35,35.35,139950.0
2021-10-27 11:40:00,35.35,35.42,35.35,35.42,25000.0,35.35,35.42,35.35,35.42,25000.0
2021-10-27 11:50:00,35.33,35.43,35.31,35.34,143600.0,35.33,35.43,35.31,35.34,143600.0
2021-10-27 12:00:00,35.33,35.48,35.33,35.48,25000.0,35.33,35.48,35.33,35.48,25000.0
2021-10-27 12:10:00,35.52,35.58,35.5,35.57,82750.0,35.52,35.58,35.5,35.57,82750.0
2021-10-27 12:20:00,35.58,35.64,35.58,35.64,50000.0,35.58,35.64,35.58,35.64,50000.0
2021-10-27 12:30:00,35.68,35.72,35.63,35.7,211550.0,35.68,35.72,35.63,35.7,211550.0
2021-10-27 12:40:00,35.69,35.7,35.66,35.7,35000.0,35.69,35.7,35.66,35.7,35000.0
2021-10-27 12:50:00,35.66,35.67,35.64,35.66,35100.0,35.66,35.67,35.64,35.66,35100.0
2021-10-27 13:00:00,35.67,35.73,35.67,35.72,123300.0,35.67,35.73,35.67,35.72,123300.0
2021-10-27 13:10:00,35.72,35.75,35.72,35.73,56150.0,35.72,35.75,35.72,35.73,56150.0
2021-10-27 13:20:00,35.72,35.72,35.68,35.69,73700.0,35.72,35.72,35.68,35.69,73700.0
2021-10-27 13:30:00,35.7,35.7,35.66,35.68,55000.0,35.7,35.7,35.66,35.68,55000.0
2021-10-27 13:40:00,35.7,35.7,35.69,35.7,15000.0,35.7,35.7,35.69,35.7,15000.0
2021-10-27 13:50:00,35.67,35.69,35.67,35.69,55000.0,35.67,35.69,35.67,35.69,55000.0
2021-10-27 14:00:00,35.68,35.68,35.64,35.64,30000.0,35.68,35.68,35.64,35.64,30000.0
2021-10-27 14:10:00,35.63,35.63,35.6,35.6,30000.0,35.63,35.63,35.6,35.6,30000.0
2021-10-27 14:20:00,35.62,35.63,35.61,35.63,30400.0,35.62,35.63,35.61,35.63,30400.0
2021-10-27 14:30:00,35.59,35.59,35.56,35.56,25000.0,35.59,35.59,35.56,35.56,25000.0
2021-10-27 14:40:00,35.57,35.57,35.57,35.57,5000.0,35.57,35.57,35.57,35.57,5000.0
2021-10-27 14:50:00,35.61,35.64,35.6,35.6,55000.0,35.61,35.64,35.6,35.6,55000.0
2021-10-27 15:00:00,35.6,35.6,35.52,35.55,30000.0,35.6,35.6,35.52,35.55,30000.0
2021-10-27 15:10:00,35.52,35.52,35.41,35.41,50000.0,35.52,35.52,35.41,35.41,50000.0
2021-10-27 15:20:00,35.42,35.49,35.42,35.49,89150.0,35.42,35.49,35.42,35.49,89150.0
2021-10-27 15:30:00,35.46,35.5,35.44,35.44,85000.0,35.46,35.5,35.44,35.44,85000.0
2021-10-27 15:40:00,35.42,35.43,35.37,35.37,152400.0,35.42,35.43,35.37,35.37,152400.0
2021-10-27 15:50:00,35.35,35.35,35.28,35.32,485550.0,35.35,35.35,35.28,35.32,485550.0
2021-10-28 09:30:00,35.32,35.36,35.25,35.28,144700.0,35.32,35.36,35.25,35.28,144700.0
2021-10-28 09:40:00,35.28,35.55,35.28,35.48,104500.0,35.28,35.55,35.28,35.48,104500.0
2021-10-28 09:50:00,35.51,35.51,35.45,35.48,135350.0,35.51,35.51,35.45,35.48,135350.0
2021-10-28 10:00:00,35.45,35.5,35.42,35.5,71000.0,35.45,35.5,35.42,35.5,71000.0
2021-10-28 10:10:00,35.49,35.51,35.42,35.5,40000.0,35.49,35.51,35.42,35.5,40000.0
2021-10-28 10:20:00,35.52,35.61,35.51,35.61,85000.0,35.52,35.61,35.51,35.61,85000.0
2021-10-28 10:30:00,35.65,35.65,35.6,35.61,15250.0,35.65,35.65,35.6,35.61,15250.0
2021-10-28 10:40:00,35.63,35.72,35.62,35.69,125000.0,35.63,35.72,35.62,35.69,125000.0
2021-10-28 10:50:00,35.64,35.64,35.59,35.59,60000.0,35.64,35.64,35.59,35.59,60000.0
2021-10-28 11:00:00,35.64,35.7,35.63,35.67,68750.0,35.64,35.7,35.63,35.67,68750.0
2021-10-28 11:10:00,35.67,35.71,35.67,35.71,32000.0,35.67,35.71,35.67,35.71,32000.0
2021-10-28 11:20:00,35.73,35.73,35.73,35.73,6750.0,35.73,35.73,35.73,35.73,6750.0
2021-10-28 11:30:00,35.69,35.73,35.68,35.68,105500.0,35.69,35.73,35.68,35.68,105500.0
2021-10-28 11:40:00,35.64,35.68,35.64,35.68,39950.0,35.64,35.68,35.64,35.68,39950.0
2021-10-28 11:50:00,35.53,35.53,35.53,35.53,10000.0,35.53,35.53,35.53,35.53,10000.0
2021-10-28 12:00:00,35.65,35.66,35.65,35.66,15000.0,35.65,35.66,35.65,35.66,15000.0
2021-10-28 12:10:00,35.64,35.7,35.64,35.65,40000.0,35.64,35.7,35.64,35.65,40000.0
2021-10-28 12:20:00,35.7,35.7,35.7,35.7,14350.0,35.7,35.7,35.7,35.7,14350.0
2021-10-28 12:30:00,35.66,35.66,35.62,35.65,32500.0,35.66,35.66,35.62,35.65,32500.0
2021-10-28 12:40:00,35.62,35.63,35.6,35.62,46250.0,35.62,35.63,35.6,35.62,46250.0
2021-10-28 12:50:00,35.59,35.59,35.58,35.58,55250.0,35.59,35.59,35.58,35.58,55250.0
2021-10-28 13:00:00,35.57,35.59,35.54,35.59,32750.0,35.57,35.59,35.54,35.59,32750.0
2021-10-28 13:10:00,35.54,35.58,35.54,35.54,60000.0,35.54,35.58,35.54,35.54,60000.0
2021-10-28 13:20:00,35.53,35.55,35.52,35.54,53100.0,35.53,35.55,35.52,35.54,53100.0
2021-10-28 13:30:00,35.57,35.57,35.54,35.54,30950.0,35.57,35.57,35.54,35.54,30950.0
2021-10-28 13:40:00,35.55,35.55,35.55,35.55,20150.0,35.55,35.55,35.55,35.55,20150.0
2021-10-28 13:50:00,35.57,35.58,35.55,35.55,25500.0,35.57,35.58,35.55,35.55,25500.0
2021-10-28 14:00:00,35.58,35.6,35.54,35.54,47500.0,35.58,35.6,35.54,35.54,47500.0
2021-10-28 14:10:00,35.56,35.6,35.56,35.6,25300.0,35.56,35.6,35.56,35.6,25300.0
2021-10-28 14:20:00,35.65,35.65,35.56,35.61,40000.0,35.65,35.65,35.56,35.61,40000.0
2021-10-28 14:30:00,35.54,35.58,35.54,35.55,20000.0,35.54,35.58,35.54,35.55,20000.0
2021-10-28 14:40:00,35.55,35.55,35.55,35.55,0.0,35.55,35.55,35.55,35.55,0.0
2021-10-28 14:50:00,35.52,35.58,35.52,35.57,67500.0,35.52,35.58,35.52,35.57,67500.0
2021-10-28 15:00:00,35.6,35.61,35.57,35.6,40000.0,35.6,35.61,35.57,35.6,40000.0
2021-10-28 15:10:00,35.62,35.64,35.62,35.64,45550.0,35.62,35.64,35.62,35.64,45550.0
2021-10-28 15:20:00,35.62,35.62,35.61,35.61,10000.0,35.62,35.62,35.61,35.61,10000.0
2021-10-28 15:30:00,35.61,35.64,35.56,35.58,92000.0,35.61,35.64,35.56,35.58,92000.0
2021-10-28 15:40:00,35.56,35.58,35.51,35.54,80000.0,35.56,35.58,35.51,35.54,80000.0
2021-10-28 15:50:00,35.54,35.6,35.52,35.55,415950.0,35.54,35.6,35.52,35.55,415950.0
2021-10-29 09:30:00,35.19,35.29,35.12,35.29,280950.0,35.19,35.29,35.12,35.29,280950.0
2021-10-29 09:40:00,35.29,35.43,35.25,35.43,154050.0,35.29,35.43,35.25,35.43,154050.0
2021-10-29 09:50:00,35.44,35.46,35.4,35.46,55000.0,35.44,35.46,35.4,35.46,55000.0
2021-10-29 10:00:00,35.46,35.6,35.44,35.58,97750.0,35.46,35.6,35.44,35.58,97750.0
2021-10-29 10:10:00,35.55,35.55,35.43,35.43,66350.0,35.55,35.55,35.43,35.43,66350.0
2021-10-29 10:20:00,35.48,35.48,35.48,35.48,5000.0,35.48,35.48,35.48,35.48,5000.0
2021-10-29 10:30:00,35.46,35.5,35.4,35.5,64200.0,35.46,35.5,35.4,35.5,64200.0
2021-10-29 10:40:00,35.52,35.53,35.52,35.53,10000.0,35.52,35.53,35.52,35.53,10000.0
2021-10-29 10:50:00,35.52,35.55,35.49,35.52,72250.0,35.52,35.55,35.49,35.52,72250.0
2021-10-29 11:00:00,35.56,35.61,35.51,35.51,66700.0,35.56,35.61,35.51,35.51,66700.0
2021-10-29 11:10:00,35.55,35.56,35.55,35.56,10000.0,35.55,35.56,35.55,35.56,10000.0
2021-10-29 11:20:00,35.56,35.57,35.52,35.52,22650.0,35.56,35.57,35.52,35.52,22650.0
2021-10-29 11:30:00,35.58,35.61,35.54,35.6,40000.0,35.58,35.61,35.54,35.6,40000.0
2021-10-29 11:40:00,35.59,35.63,35.57,35.61,40000.0,35.59,35.63,35.57,35.61,40000.0
2021-10-29 11:50:00,35.61,35.66,35.6,35.6,142700.0,35.61,35.66,35.6,35.6,142700.0
2021-10-29 12:00:00,35.63,35.66,35.62,35.66,35000.0,35.63,35.66,35.62,35.66,35000.0
2021-10-29 12:10:00,35.6,35.61,35.59,35.59,25000.0,35.6,35.61,35.59,35.59,25000.0
2021-10-29 12:20:00,35.62,35.72,35.62,35.71,123400.0,35.62,35.72,35.62,35.71,123400.0
2021-10-29 12:30:00,35.68,35.68,35.68,35.68,5000.0,35.68,35.68,35.68,35.68,5000.0
2021-10-29 12:40:00,35.61,35.61,35.59,35.61,71400.0,35.61,35.61,35.59,35.61,71400.0
2021-10-29 12:50:00,35.6,35.6,35.57,35.59,55550.0,35.6,35.6,35.57,35.59,55550.0
2021-10-29 13:00:00,35.59,35.6,35.59,35.6,19800.0,35.59,35.6,35.59,35.6,19800.0
2021-10-29 13:10:00,35.6,35.6,35.57,35.59,46400.0,35.6,35.6,35.57,35.59,46400.0
2021-10-29 13:20:00,35.6,35.66,35.6,35.66,65500.0,35.6,35.66,35.6,35.66,65500.0
2021-10-29 13:30:00,35.66,35.66,35.61,35.64,65000.0,35.66,35.66,35.61,35.64,65000.0
2021-10-29 13:40:00,35.64,35.66,35.64,35.64,19950.0,35.64,35.66,35.64,35.64,19950.0
2021-10-29 13:50:00,35.64,35.65,35.63,35.63,15000.0,35.64,35.65,35.63,35.63,15000.0
2021-10-29 14:00:00,35.63,35.67,35.63,35.65,35000.0,35.63,35.67,35.63,35.65,35000.0
2021-10-29 14:10:00,35.63,35.63,35.57,35.57,45000.0,35.63,35.63,35.57,35.57,45000.0
2021-10-29 14:20:00,35.52,35.52,35.49,35.5,30000.0,35.52,35.52,35.49,35.5,30000.0
2021-10-29 14:30:00,35.5,35.5,35.4,35.5,75000.0,35.5,35.5,35.4,35.5,75000.0
2021-10-29 14:40:00,35.53,35.53,35.52,35.52,10000.0,35.53,35.53,35.52,35.52,10000.0
2021-10-29 14:50:00,35.54,35.58,35.54,35.56,56800.0,35.54,35.58,35.54,35.56,56800.0
2021-10-29 15:00:00,35.55,35.55,35.5,35.51,31250.0,35.55,35.55,35.5,35.51,31250.0
2021-10-29 15:10:00,35.48,35.49,35.41,35.44,37500.0,35.48,35.49,35.41,35.44,37500.0
2021-10-29 15:20:00,35.46,35.48,35.4,35.43,56300.0,35.46,35.48,35.4,35.43,56300.0
2021-10-29 15:30:00,35.43,35.51,35.42,35.51,30000.0,35.43,35.51,35.42,35.51,30000.0
2021-10-29 15:40:00,35.54,35.54,35.49,35.54,104400.0,35.54,35.54,35.49,35.54,104400.0
2021-10-29 15:50:00,35.53,35.63,35.52,35.6,394900.0,35.53,35.63,35.52,35.6,394900.0
2021-11-01 09:30:00,35.69,35.69,35.56,35.66,159600.0,35.69,35.69,35.56,35.66,159600.0
2021-11-01 09:40:00,35.62,35.72,35.6,35.72,90000.0,35.62,35.72,35.6,35.72,90000.0
2021-11-01 09:50:00,35.73,35.9,35.73,35.85,110900.0,35.73,35.9,35.73,35.85,110900.0
2021-11-01 10:00:00,35.79,35.79,35.72,35.72,35000.0,35.79,35.79,35.72,35.72,35000.0
2021-11-01 10:10:00,35.74,35.81,35.74,35.81,89400.0,35.74,35.81,35.74,35.81,89400.0
2021-11-01 10:20:00,35.88,35.98,35.88,35.91,132050.0,35.88,35.98,35.88,35.91,132050.0
2021-11-01 10:30:00,35.91,35.91,35.79,35.8,82000.0,35.91,35.91,35.79,35.8,82000.0
2021-11-01 10:40:00,35.75,35.84,35.73,35.83,71000.0,35.75,35.84,35.73,35.83,71000.0
2021-11-01 10:50:00,35.78,35.8,35.72,35.76,169050.0,35.78,35.8,35.72,35.76,169050.0
2021-11-01 11:00:00,35.82,35.91,35.82,35.9,45000.0,35.82,35.91,35.82,35.9,45000.0
2021-11-01 11:10:00,35.9,35.9,35.88,35.89,110500.0,35.9,35.9,35.88,35.89,110500.0
2021-11-01 11:20:00,35.9,35.92,35.89,35.92,115150.0,35.9,35.92,35.89,35.92,115150.0
2021-11-01 11:30:00,35.9,35.93,35.9,35.93,11350.0,35.9,35.93,35.9,35.93,11350.0
2021-11-01 11:40:00,35.92,36.03,35.92,36.03,98800.0,35.92,36.03,35.92,36.03,98800.0
2021-11-01 11:50:00,36.02,36.07,35.98,36.07,169300.0,36.02,36.07,35.98,36.07,169300.0
2021-11-01 12:00:00,36.07,36.08,36.07,36.08,30000.0,36.07,36.08,36.07,36.08,30000.0
2021-11-01 12:10:00,36.08,36.16,36.08,36.16,98100.0,36.08,36.16,36.08,36.16,98100.0
2021-11-01 12:20:00,36.17,36.17,36.13,36.13,50000.0,36.17,36.17,36.13,36.13,50000.0
2021-11-01 12:30:00,36.13,36.13,36.06,36.06,45850.0,36.13,36.13,36.06,36.06,45850.0
2021-11-01 12:40:00,36.09,36.11,36.03,36.08,154300.0,36.09,36.11,36.03,36.08,154300.0
2021-11-01 12:50:00,36.03,36.08,36.0,36.0,120600.0,36.03,36.08,36.0,36.0,120600.0
2021-11-01 13:00:00,36.0,36.02,35.95,35.98,97500.0,36.0,36.02,35.95,35.98,97500.0
2021-11-01 13:10:00,35.95,36.04,35.95,36.04,178150.0,35.95,36.04,35.95,36.04,178150.0
2021-11-01 13:20:00,36.03,36.03,35.99,36.0,60000.0,36.03,36.03,35.99,36.0,60000.0
2021-11-01 13:30:00,36.05,36.05,36.0,36.01,55000.0,36.05,36.05,36.0,36.01,55000.0
2021-11-01 13:40:00,36.0,36.0,35.99,36.0,95000.0,36.0,36.0,35.99,36.0,95000.0
2021-11-01 13:50:00,35.99,35.99,35.97,35.97,57250.0,35.99,35.99,35.97,35.97,57250.0
2021-11-01 14:00:00,36.02,36.03,36.02,36.03,40150.0,36.02,36.03,36.02,36.03,40150.0
2021-11-01 14:10:00,36.06,36.07,36.01,36.04,140500.0,36.06,36.07,36.01,36.04,140500.0
2021-11-01 14:20:00,36.06,36.06,36.05,36.05,20200.0,36.06,36.06,36.05,36.05,20200.0
2021-11-01 14:30:00,36.06,36.08,36.06,36.08,35000.0,36.06,36.08,36.06,36.08,35000.0
2021-11-01 14:40:00,36.08,36.08,36.06,36.06,87300.0,36.08,36.08,36.06,36.06,87300.0
2021-11-01 14:50:00,36.07,36.08,35.99,35.99,171450.0,36.07,36.08,35.99,35.99,171450.0
2021-11-01 15:00:00,35.98,35.98,35.95,35.97,45000.0,35.98,35.98,35.95,35.97,45000.0
2021-11-01 15:10:00,35.97,35.97,35.94,35.95,77000.0,35.97,35.97,35.94,35.95,77000.0
2021-11-01 15:20:00,35.91,35.91,35.86,35.9,257850.0,35.91,35.91,35.86,35.9,257850.0
2021-11-01 15:30:00,35.92,35.98,35.92,35.96,112850.0,35.92,35.98,35.92,35.96,112850.0
2021-11-01 15:40:00,35.97,35.98,35.97,35.97,40750.0,35.97,35.98,35.97,35.97,40750.0
2021-11-01 15:50:00,35.98,36.05,35.97,36.02,306750.0,35.98,36.05,35.97,36.02,306750.0
2021-11-02 09:30:00,36.07,36.07,36.01,36.04,141100.0,36.07,36.07,36.01,36.04,141100.0
2021-11-02 09:40:00,36.11,36.15,35.99,35.99,80000.0,36.11,36.15,35.99,35.99,80000.0
2021-11-02 09:50:00,36.0,36.05,35.97,36.02,60700.0,36.0,36.05,35.97,36.02,60700.0
2021-11-02 10:00:00,36.05,36.16,36.05,36.16,105000.0,36.05,36.16,36.05,36.16,105000.0
2021-11-02 10:10:00,36.13,36.2,36.07,36.1,159050.0,36.13,36.2,36.07,36.1,159050.0
2021-11-02 10:20:00,36.11,36.12,36.07,36.09,67500.0,36.11,36.12,36.07,36.09,67500.0
2021-11-02 10:30:00,36.08,36.08,36.01,36.02,140000.0,36.08,36.08,36.01,36.02,140000.0
2021-11-02 10:40:00,36.02,36.02,35.99,35.99,102550.0,36.02,36.02,35.99,35.99,102550.0
2021-11-02 10:50:00,36.02,36.06,36.02,36.02,40000.0,36.02,36.06,36.02,36.02,40000.0
2021-11-02 11:00:00,35.99,36.08,35.96,36.08,131550.0,35.99,36.08,35.96,36.08,131550.0
2021-11-02 11:10:00,36.07,36.07,35.99,36.01,113550.0,36.07,36.07,35.99,36.01,113550.0
2021-11-02 11:20:00,35.99,36.04,35.99,36.01,126500.0,35.99,36.04,35.99,36.01,126500.0
2021-11-02 11:30:00,36.05,36.05,36.05,36.05,5000.0,36.05,36.05,36.05,36.05,5000.0
2021-11-02 11:40:00,36.07,36.07,36.04,36.05,40000.0,36.07,36.07,36.04,36.05,40000.0
2021-11-02 11:50:00,36.05,36.09,36.04,36.06,88250.0,36.05,36.09,36.04,36.06,88250.0
2021-11-02 12:00:00,36.04,36.04,36.04,36.04,5000.0,36.04,36.04,36.04,36.04,5000.0
2021-11-02 12:10:00,36.04,36.08,36.04,36.05,70000.0,36.04,36.08,36.04,36.05,70000.0
2021-11-02 12:20:00,36.06,36.09,36.06,36.09,25550.0,36.06,36.09,36.06,36.09,25550.0
2021-11-02 12:30:00,36.06,36.09,36.06,36.09,40000.0,36.06,36.09,36.06,36.09,40000.0
2021-11-02 12:40:00,36.1,36.1,36.1,36.1,19700.0,36.1,36.1,36.1,36.1,19700.0
2021-11-02 12:50:00,36.11,36.15,36.11,36.15,16900.0,36.11,36.15,36.11,36.15,16900.0
2021-11-02 13:00:00,36.14,36.18,36.14,36.18,47400.0,36.14,36.18,36.14,36.18,47400.0
2021-11-02 13:10:00,36.18,36.19,36.15,36.16,70000.0,36.18,36.19,36.15,36.16,70000.0
2021-11-02 13:20:00,36.15,36.16,36.12,36.12,42200.0,36.15,36.16,36.12,36.12,42200.0
2021-11-02 13:30:00,36.09,36.09,36.08,36.08,10000.0,36.09,36.09,36.08,36.08,10000.0
2021-11-02 13:40:00,36.09,36.1,36.09,36.1,25000.0,36.09,36.1,36.09,36.1,25000.0
2021-11-02 13:50:00,36.14,36.15,36.13,36.13,40750.0,36.14,36.15,36.13,36.13,40750.0
2021-11-02 14:00:00,36.14,36.14,36.1,36.13,75400.0,36.14,36.14,36.1,36.13,75400.0
2021-11-02 14:10:00,36.15,36.18,36.15,36.18,51500.0,36.15,36.18,36.15,36.18,51500.0
2021-11-02 14:20:00,36.18,36.18,36.16,36.18,85000.0,36.18,36.18,36.16,36.18,85000.0
2021-11-02 14:30:00,36.16,36.17,36.16,36.17,15000.0,36.16,36.17,36.16,36.17,15000.0
2021-11-02 14:40:00,36.2,36.2,36.14,36.14,66500.0,36.2,36.2,36.14,36.14,66500.0
2021-11-02 14:50:00,36.15,36.2,36.13,36.2,60000.0,36.15,36.2,36.13,36.2,60000.0
2021-11-02 15:00:00,36.18,36.2,36.18,36.2,45000.0,36.18,36.2,36.18,36.2,45000.0
2021-11-02 15:10:00,36.22,36.22,36.12,36.12,31750.0,36.22,36.22,36.12,36.12,31750.0
2021-11-02 15:20:00,36.09,36.09,36.0,36.06,214850.0,36.09,36.09,36.0,36.06,214850.0
2021-11-02 15:30:00,36.05,36.14,36.03,36.09,90000.0,36.05,36.14,36.03,36.09,90000.0
2021-11-02 15:40:00,36.12,36.12,36.05,36.06,68350.0,36.12,36.12,36.05,36.06,68350.0
2021-11-02 15:50:00,36.04,36.04,35.96,36.02,243000.0,36.04,36.04,35.96,36.02,243000.0
2021-11-03 09:30:00,35.83,35.85,35.43,35.46,248000.0,35.83,35.85,35.43,35.46,248000.0
2021-11-03 09:40:00,35.41,35.49,35.29,35.48,215500.0,35.41,35.49,35.29,35.48,215500.0
2021-11-03 09:50:00,35.52,35.59,35.51,35.57,80750.0,35.52,35.59,35.51,35.57,80750.0
2021-11-03 10:00:00,35.56,35.56,35.46,35.51,65000.0,35.56,35.56,35.46,35.51,65000.0
2021-11-03 10:10:00,35.49,35.54,35.42,35.54,123500.0,35.49,35.54,35.42,35.54,123500.0
2021-11-03 10:20:00,35.52,35.58,35.52,35.58,34750.0,35.52,35.58,35.52,35.58,34750.0
2021-11-03 10:30:00,35.61,35.68,35.61,35.68,46700.0,35.61,35.68,35.61,35.68,46700.0
2021-11-03 10:40:00,35.67,35.72,35.65,35.72,83150.0,35.67,35.72,35.65,35.72,83150.0
2021-11-03 10:50:00,35.76,35.86,35.76,35.84,46100.0,35.76,35.86,35.76,35.84,46100.0
2021-11-03 11:00:00,35.9,35.9,35.76,35.76,230600.0,35.9,35.9,35.76,35.76,230600.0
2021-11-03 11:10:00,35.73,35.73,35.61,35.63,82800.0,35.73,35.73,35.61,35.63,82800.0
2021-11-03 11:20:00,35.63,35.64,35.6,35.62,70000.0,35.63,35.64,35.6,35.62,70000.0
2021-11-03 11:30:00,35.58,35.62,35.58,35.62,33450.0,35.58,35.62,35.58,35.62,33450.0
2021-11-03 11:40:00,35.56,35.6,35.56,35.58,35000.0,35.56,35.6,35.56,35.58,35000.0
2021-11-03 11:50:00,35.55,35.55,35.48,35.5,43850.0,35.55,35.55,35.48,35.5,43850.0
2021-11-03 12:00:00,35.45,35.51,35.45,35.48,22650.0,35.45,35.51,35.45,35.48,22650.0
2021-11-03 12:10:00,35.48,35.48,35.42,35.44,40450.0,35.48,35.48,35.42,35.44,40450.0
2021-11-03 12:20:00,35.44,35.45,35.44,35.45,20000.0,35.44,35.45,35.44,35.45,20000.0
2021-11-03 12:30:00,35.45,35.45,35.45,35.45,10000.0,35.45,35.45,35.45,35.45,10000.0
2021-11-03 12:40:00,35.44,35.44,35.44,35.44,15000.0,35.44,35.44,35.44,35.44,15000.0
2021-11-03 12:50:00,35.42,35.43,35.38,35.39,73550.0,35.42,35.43,35.38,35.39,73550.0
2021-11-03 13:00:00,35.43,35.43,35.38,35.38,10000.0,35.43,35.43,35.38,35.38,10000.0
2021-11-03 13:10:00,35.39,35.4,35.37,35.37,25000.0,35.39,35.4,35.37,35.37,25000.0
2021-11-03 13:20:00,35.37,35.4,35.36,35.36,25000.0,35.37,35.4,35.36,35.36,25000.0
2021-11-03 13:30:00,35.38,35.38,35.37,35.37,10000.0,35.38,35.38,35.37,35.37,10000.0
2021-11-03 13:40:00,35.32,35.32,35.23,35.23,20000.0,35.32,35.32,35.23,35.23,20000.0
2021-11-03 13:50:00,35.26,35.26,35.2,35.2,83450.0,35.26,35.26,35.2,35.2,83450.0
2021-11-03 14:00:00,35.22,35.41,35.22,35.31,146250.0,35.22,35.41,35.22,35.31,146250.0
2021-11-03 14:10:00,35.3,35.31,35.28,35.28,15000.0,35.3,35.31,35.28,35.28,15000.0
2021-11-03 14:20:00,35.29,35.29,35.28,35.28,21800.0,35.29,35.29,35.28,35.28,21800.0
2021-11-03 14:30:00,35.25,35.33,35.23,35.33,45000.0,35.25,35.33,35.23,35.33,45000.0
2021-11-03 14:40:00,35.37,35.4,35.37,35.4,15000.0,35.37,35.4,35.37,35.4,15000.0
2021-11-03 14:50:00,35.39,35.44,35.38,35.44,83600.0,35.39,35.44,35.38,35.44,83600.0
2021-11-03 15:00:00,35.43,35.43,35.36,35.41,101250.0,35.43,35.43,35.36,35.41,101250.0
2021-11-03 15:10:00,35.4,35.41,35.34,35.4,100700.0,35.4,35.41,35.34,35.4,100700.0
2021-11-03 15:20:00,35.39,35.47,35.39,35.44,120000.0,35.39,35.47,35.39,35.44,120000.0
2021-11-03 15:30:00,35.45,35.47,35.44,35.44,144350.0,35.45,35.47,35.44,35.44,144350.0
2021-11-03 15:40:00,35.45,35.52,35.45,35.52,164500.0,35.45,35.52,35.45,35.52,164500.0
2021-11-03 15:50:00,35.53,35.58,35.49,35.56,480850.0,35.53,35.58,35.49,35.56,480850.0
2021-11-04 09:30:00,35.57,35.76,35.5,35.76,137200.0,35.57,35.76,35.5,35.76,137200.0
2021-11-04 09:40:00,35.74,35.76,35.71,35.71,156250.0,35.74,35.76,35.71,35.71,156250.0
2021-11-04 09:50:00,35.71,35.76,35.68,35.7,52650.0,35.71,35.76,35.68,35.7,52650.0
2021-11-04 10:00:00,35.68,35.81,35.68,35.8,82500.0,35.68,35.81,35.68,35.8,82500.0
2021-11-04 10:10:00,35.85,35.9,35.82,35.88,53000.0,35.85,35.9,35.82,35.88,53000.0
2021-11-04 10:20:00,35.9,35.99,35.9,35.96,185600.0,35.9,35.99,35.9,35.96,185600.0
2021-11-04 10:30:00,35.96,36.0,35.87,35.93,253900.0,35.96,36.0,35.87,35.93,253900.0
2021-11-04 10:40:00,35.93,35.95,35.91,35.95,40000.0,35.93,35.95,35.91,35.95,40000.0
2021-11-04 10:50:00,35.92,35.93,35.85,35.87,45750.0,35.92,35.93,35.85,35.87,45750.0
2021-11-04 11:00:00,35.87,35.91,35.87,35.89,35000.0,35.87,35.91,35.87,35.89,35000.0
2021-11-04 11:10:00,35.86,35.86,35.86,35.86,5000.0,35.86,35.86,35.86,35.86,5000.0
2021-11-04 11:20:00,35.88,35.88,35.86,35.86,10000.0,35.88,35.88,35.86,35.86,10000.0
2021-11-04 11:30:00,35.78,35.8,35.78,35.8,30000.0,35.78,35.8,35.78,35.8,30000.0
2021-11-04 11:40:00,35.85,35.86,35.85,35.86,10000.0,35.85,35.86,35.85,35.86,10000.0
2021-11-04 11:50:00,35.88,36.0,35.88,36.0,118900.0,35.88,36.0,35.88,36.0,118900.0
2021-11-04 12:00:00,35.99,35.99,35.99,35.99,6050.0,35.99,35.99,35.99,35.99,6050.0
2021-11-04 12:10:00,36.0,36.0,35.95,35.95,45000.0,36.0,36.0,35.95,35.95,45000.0
2021-11-04 12:20:00,35.92,36.0,35.92,35.96,37500.0,35.92,36.0,35.92,35.96,37500.0
2021-11-04 12:30:00,36.02,36.02,35.98,36.0,50550.0,36.02,36.02,35.98,36.0,50550.0
2021-11-04 12:40:00,36.02,36.04,36.02,36.03,75000.0,36.02,36.04,36.02,36.03,75000.0
2021-11-04 12:50:00,36.03,36.04,36.0,36.04,59400.0,36.03,36.04,36.0,36.04,59400.0
2021-11-04 13:00:00,36.02,36.02,36.02,36.02,5000.0,36.02,36.02,36.02,36.02,5000.0
2021-11-04 13:10:00,36.04,36.04,36.02,36.03,69450.0,36.04,36.04,36.02,36.03,69450.0
2021-11-04 13:20:00,36.07,36.07,36.05,36.07,16400.0,36.07,36.07,36.05,36.07,16400.0
2021-11-04 13:30:00,36.09,36.09,36.04,36.04,86600.0,36.09,36.09,36.04,36.04,86600.0
2021-11-04 13:40:00,36.04,36.1,36.03,36.08,114250.0,36.04,36.1,36.03,36.08,114250.0
2021-11-04 13:50:00,36.06,36.13,36.06,36.13,76450.0,36.06,36.13,36.06,36.13,76450.0
2021-11-04 14:00:00,36.12,36.13,35.99,36.04,144250.0,36.12,36.13,35.99,36.04,144250.0
2021-11-04 14:10:00,36.07,36.07,36.07,36.07,20000.0,36.07,36.07,36.07,36.07,20000.0
2021-11-04 14:20:00,36.1,36.12,36.08,36.12,80850.0,36.1,36.12,36.08,36.12,80850.0
2021-11-04 14:30:00,36.13,36.13,36.11,36.12,53050.0,36.13,36.13,36.11,36.12,53050.0
2021-11-04 14:40:00,36.12,36.13,36.08,36.08,38750.0,36.12,36.13,36.08,36.08,38750.0
2021-11-04 14:50:00,36.08,36.1,36.02,36.1,159050.0,36.08,36.1,36.02,36.1,159050.0
2021-11-04 15:00:00,36.12,36.13,36.1,36.1,49650.0,36.12,36.13,36.1,36.1,49650.0
2021-11-04 15:10:00,36.13,36.14,36.09,36.09,25000.0,36.13,36.14,36.09,36.09,25000.0
2021-11-04 15:20:00,36.14,36.14,36.14,36.14,11750.0,36.14,36.14,36.14,36.14,11750.0
2021-11-04 15:30:00,36.15,36.18,36.12,36.14,106250.0,36.15,36.18,36.12,36.14,106250.0
2021-11-04 15:40:00,36.14,36.15,36.13,36.14,25000.0,36.14,36.15,36.13,36.14,25000.0
2021-11-04 15:50:00,36.14,36.18,36.02,36.18,711750.0,36.14,36.18,36.02,36.18,711750.0
2021-11-05 09:30:00,36.3,36.52,36.22,36.52,370650.0,36.3,36.52,36.22,36.52,370650.0
2021-11-05 09:40:00,36.59,36.59,36.31,36.31,88050.0,36.59,36.59,36.31,36.31,88050.0
2021-11-05 09:50:00,36.23,36.24,36.18,36.2,40000.0,36.23,36.24,36.18,36.2,40000.0
2021-11-05 10:00:00,36.32,36.35,36.28,36.31,35000.0,36.32,36.35,36.28,36.31,35000.0
2021-11-05 10:10:00,36.26,36.26,36.11,36.17,91300.0,36.26,36.26,36.11,36.17,91300.0
2021-11-05 10:20:00,36.19,36.24,36.19,36.24,44200.0,36.19,36.24,36.19,36.24,44200.0
2021-11-05 10:30:00,36.32,36.36,36.32,36.35,15000.0,36.32,36.36,36.32,36.35,15000.0
2021-11-05 10:40:00,36.34,36.48,36.34,36.48,92500.0,36.34,36.48,36.34,36.48,92500.0
2021-11-05 10:50:00,36.45,36.45,36.37,36.38,45000.0,36.45,36.45,36.37,36.38,45000.0
2021-11-05 11:00:00,36.38,36.38,36.37,36.37,16000.0,36.38,36.38,36.37,36.37,16000.0
2021-11-05 11:10:00,36.38,36.38,36.38,36.38,13000.0,36.38,36.38,36.38,36.38,13000.0
2021-11-05 11:20:00,36.26,36.26,36.24,36.26,20000.0,36.26,36.26,36.24,36.26,20000.0
2021-11-05 11:30:00,36.22,36.25,36.22,36.25,40100.0,36.22,36.25,36.22,36.25,40100.0
2021-11-05 11:40:00,36.25,36.25,36.25,36.25,0.0,36.25,36.25,36.25,36.25,0.0
2021-11-05 11:50:00,36.34,36.34,36.28,36.28,45000.0,36.34,36.34,36.28,36.28,45000.0
2021-11-05 12:00:00,36.28,36.3,36.28,36.3,19250.0,36.28,36.3,36.28,36.3,19250.0
2021-11-05 12:10:00,36.3,36.32,36.29,36.29,20000.0,36.3,36.32,36.29,36.29,20000.0
2021-11-05 12:20:00,36.35,36.42,36.28,36.42,116750.0,36.35,36.42,36.28,36.42,116750.0
2021-11-05 12:30:00,36.36,36.4,36.32,36.32,41100.0,36.36,36.4,36.32,36.32,41100.0
2021-11-05 12:40:00,36.32,36.32,36.21,36.21,50650.0,36.32,36.32,36.21,36.21,50650.0
2021-11-05 12:50:00,36.18,36.18,36.17,36.17,10000.0,36.18,36.18,36.17,36.17,10000.0
2021-11-05 13:00:00,36.17,36.19,36.13,36.13,52500.0,36.17,36.19,36.13,36.13,52500.0
2021-11-05 13:10:00,36.11,36.14,36.07,36.07,117350.0,36.11,36.14,36.07,36.07,117350.0
2021-11-05 13:20:00,36.08,36.09,35.93,35.93,66250.0,36.08,36.09,35.93,35.93,66250.0
2021-11-05 13:30:00,35.95,36.03,35.95,36.01,23900.0,35.95,36.03,35.95,36.01,23900.0
2021-11-05 13:40:00,36.04,36.06,36.0,36.04,75650.0,36.04,36.06,36.0,36.04,75650.0
2021-11-05 13:50:00,36.09,36.11,36.05,36.06,35100.0,36.09,36.11,36.05,36.06,35100.0
2021-11-05 14:00:00,36.09,36.09,36.06,36.06,10000.0,36.09,36.09,36.06,36.06,10000.0
2021-11-05 14:10:00,36.06,36.1,36.06,36.06,48000.0,36.06,36.1,36.06,36.06,48000.0
2021-11-05 14:20:00,36.06,36.07,35.99,36.06,116400.0,36.06,36.07,35.99,36.06,116400.0
2021-11-05 14:30:00,36.02,36.02,35.98,35.98,25000.0,36.02,36.02,35.98,35.98,25000.0
2021-11-05 14:40:00,35.97,35.99,35.93,35.93,144300.0,35.97,35.99,35.93,35.93,144300.0
2021-11-05 14:50:00,35.92,35.93,35.87,35.89,115000.0,35.92,35.93,35.87,35.89,115000.0
2021-11-05 15:00:00,35.89,35.91,35.83,35.89,106800.0,35.89,35.91,35.83,35.89,106800.0
2021-11-05 15:10:00,35.89,35.96,35.89,35.96,39650.0,35.89,35.96,35.89,35.96,39650.0
2021-11-05 15:20:00,35.98,35.98,35.83,35.93,244600.0,35.98,35.98,35.83,35.93,244600.0
2021-11-05 15:30:00,35.92,36.0,35.92,35.92,100550.0,35.92,36.0,35.92,35.92,100550.0
2021-11-05 15:40:00,35.93,35.95,35.88,35.91,75050.0,35.93,35.95,35.88,35.91,75050.0
2021-11-05 15:50:00,35.94,35.97,35.87,35.87,419250.0,35.94,35.97,35.87,35.87,419250.0
2021-11-08 09:30:00,36.07,36.21,36.02,36.1,150450.0,36.07,36.21,36.02,36.1,150450.0
2021-11-08 09:40:00,36.12,36.25,36.07,36.07,70000.0,36.12,36.25,36.07,36.07,70000.0
2021-11-08 09:50:00,36.05,36.07,35.97,35.97,30000.0,36.05,36.07,35.97,35.97,30000.0
2021-11-08 10:00:00,35.92,35.94,35.9,35.94,30000.0,35.92,35.94,35.9,35.94,30000.0
2021-11-08 10:10:00,35.97,36.24,35.97,36.24,65100.0,35.97,36.24,35.97,36.24,65100.0
2021-11-08 10:20:00,36.21,36.3,36.19,36.22,84650.0,36.21,36.3,36.19,36.22,84650.0
2021-11-08 10:30:00,36.24,36.3,36.18,36.21,124650.0,36.24,36.3,36.18,36.21,124650.0
2021-11-08 10:40:00,36.14,36.26,36.08,36.26,71500.0,36.14,36.26,36.08,36.26,71500.0
2021-11-08 10:50:00,36.24,36.24,36.05,36.09,79550.0,36.24,36.24,36.05,36.09,79550.0
2021-11-08 11:00:00,36.1,36.1,36.0,36.05,128800.0,36.1,36.1,36.0,36.05,128800.0
2021-11-08 11:10:00,36.07,36.12,35.98,36.08,55500.0,36.07,36.12,35.98,36.08,55500.0
2021-11-08 11:20:00,36.08,36.08,35.97,35.97,45000.0,36.08,36.08,35.97,35.97,45000.0
2021-11-08 11:30:00,35.94,35.94,35.83,35.87,107250.0,35.94,35.94,35.83,35.87,107250.0
2021-11-08 11:40:00,35.89,35.96,35.87,35.96,79500.0,35.89,35.96,35.87,35.96,79500.0
2021-11-08 11:50:00,35.97,35.98,35.97,35.98,35000.0,35.97,35.98,35.97,35.98,35000.0
2021-11-08 12:00:00,35.99,35.99,35.98,35.98,43450.0,35.99,35.99,35.98,35.98,43450.0
2021-11-08 12:10:00,35.95,35.95,35.9,35.9,25000.0,35.95,35.95,35.9,35.9,25000.0
2021-11-08 12:20:00,35.92,35.94,35.9,35.9,35000.0,35.92,35.94,35.9,35.9,35000.0
2021-11-08 12:30:00,35.92,35.92,35.92,35.92,5000.0,35.92,35.92,35.92,35.92,5000.0
2021-11-08 12:40:00,35.93,35.93,35.91,35.91,37000.0,35.93,35.93,35.91,35.91,37000.0
2021-11-08 12:50:00,35.94,35.94,35.94,35.94,5000.0,35.94,35.94,35.94,35.94,5000.0
2021-11-08 13:00:00,35.92,35.92,35.92,35.92,5000.0,35.92,35.92,35.92,35.92,5000.0
2021-11-08 13:10:00,35.96,36.0,35.96,36.0,10000.0,35.96,36.0,35.96,36.0,10000.0
2021-11-08 13:20:00,36.0,36.05,36.0,36.05,30000.0,36.0,36.05,36.0,36.05,30000.0
2021-11-08 13:30:00,36.06,36.06,36.02,36.02,21000.0,36.06,36.06,36.02,36.02,21000.0
2021-11-08 13:40:00,36.0,36.01,36.0,36.01,10000.0,36.0,36.01,36.0,36.01,10000.0
2021-11-08 13:50:00,36.09,36.09,36.09,36.09,5000.0,36.09,36.09,36.09,36.09,5000.0
2021-11-08 14:00:00,36.09,36.14,36.06,36.1,25000.0,36.09,36.14,36.06,36.1,25000.0
2021-11-08 14:10:00,36.07,36.07,36.06,36.07,25000.0,36.07,36.07,36.06,36.07,25000.0
2021-11-08 14:20:00,36.05,36.05,36.03,36.04,32300.0,36.05,36.05,36.03,36.04,32300.0
2021-11-08 14:30:00,36.04,36.04,36.02,36.04,20600.0,36.04,36.04,36.02,36.04,20600.0
2021-11-08 14:40:00,36.02,36.06,36.0,36.06,15000.0,36.02,36.06,36.0,36.06,15000.0
2021-11-08 14:50:00,36.07,36.07,36.04,36.06,26600.0,36.07,36.07,36.04,36.06,26600.0
2021-11-08 15:00:00,36.04,36.07,36.04,36.04,35000.0,36.04,36.07,36.04,36.04,35000.0
2021-11-08 15:10:00,36.04,36.04,36.04,36.04,0.0,36.04,36.04,36.04,36.04,0.0
2021-11-08 15:20:00,36.03,36.03,35.96,35.99,35000.0,36.03,36.03,35.96,35.99,35000.0
2021-11-08 15:30:00,36.01,36.04,36.01,36.02,15000.0,36.01,36.04,36.01,36.02,15000.0
2021-11-08 15:40:00,36.0,36.0,35.96,35.98,37500.0,36.0,36.0,35.96,35.98,37500.0
2021-11-08 15:50:00,36.05,36.05,36.0,36.0,93900.0,36.05,36.05,36.0,36.0,93900.0
2021-11-09 09:30:00,36.07,36.29,36.07,36.29,176950.0,36.07,36.29,36.07,36.29,176950.0
2021-11-09 09:40:00,36.14,36.14,36.02,36.05,90000.0,36.14,36.14,36.02,36.05,90000.0
2021-11-09 09:50:00,36.01,36.01,35.76,35.76,144900.0,36.01,36.01,35.76,35.76,144900.0
2021-11-09 10:00:00,35.81,35.95,35.81,35.82,162500.0,35.81,35.95,35.81,35.82,162500.0
2021-11-09 10:10:00,35.88,35.99,35.88,35.93,35000.0,35.88,35.99,35.88,35.93,35000.0
2021-11-09 10:20:00,35.97,35.97,35.84,35.94,48700.0,35.97,35.97,35.84,35.94,48700.0
2021-11-09 10:30:00,36.02,36.02,35.96,35.96,15000.0,36.02,36.02,35.96,35.96,15000.0
2021-11-09 10:40:00,36.02,36.13,36.02,36.07,72650.0,36.02,36.13,36.02,36.07,72650.0
2021-11-09 10:50:00,36.09,36.09,36.09,36.09,6900.0,36.09,36.09,36.09,36.09,6900.0
2021-11-09 11:00:00,36.04,36.12,36.04,36.12,44750.0,36.04,36.12,36.04,36.12,44750.0
2021-11-09 11:10:00,36.05,36.05,36.01,36.01,10000.0,36.05,36.05,36.01,36.01,10000.0
2021-11-09 11:20:00,36.0,36.02,35.91,35.91,82000.0,36.0,36.02,35.91,35.91,82000.0
2021-11-09 11:30:00,35.92,35.95,35.87,35.95,60100.0,35.92,35.95,35.87,35.95,60100.0
2021-11-09 11:40:00,35.93,35.96,35.93,35.96,15000.0,35.93,35.96,35.93,35.96,15000.0
2021-11-09 11:50:00,35.95,35.95,35.85,35.85,85100.0,35.95,35.95,35.85,35.85,85100.0
2021-11-09 12:00:00,35.87,35.89,35.86,35.89,25000.0,35.87,35.89,35.86,35.89,25000.0
2021-11-09 12:10:00,35.9,35.96,35.9,35.94,111650.0,35.9,35.96,35.9,35.94,111650.0
2021-11-09 12:20:00,35.96,36.0,35.94,35.94,65000.0,35.96,36.0,35.94,35.94,65000.0
2021-11-09 12:30:00,35.94,35.98,35.92,35.98,55000.0,35.94,35.98,35.92,35.98,55000.0
2021-11-09 12:40:00,35.99,36.0,35.95,36.0,40000.0,35.99,36.0,35.95,36.0,40000.0
2021-11-09 12:50:00,35.99,36.09,35.99,36.02,87500.0,35.99,36.09,35.99,36.02,87500.0
2021-11-09 13:00:00,36.06,36.09,36.04,36.09,50650.0,36.06,36.09,36.04,36.09,50650.0
2021-11-09 13:10:00,36.08,36.12,36.07,36.12,40000.0,36.08,36.12,36.07,36.12,40000.0
2021-11-09 13:20:00,36.15,36.15,36.06,36.06,37250.0,36.15,36.15,36.06,36.06,37250.0
2021-11-09 13:30:00,36.1,36.1,36.07,36.08,33800.0,36.1,36.1,36.07,36.08,33800.0
2021-11-09 13:40:00,36.06,36.09,36.06,36.07,30000.0,36.06,36.09,36.06,36.07,30000.0
2021-11-09 13:50:00,36.08,36.11,36.08,36.11,10000.0,36.08,36.11,36.08,36.11,10000.0
2021-11-09 14:00:00,36.13,36.18,36.13,36.16,40050.0,36.13,36.18,36.13,36.16,40050.0
2021-11-09 14:10:00,36.16,36.29,36.16,36.29,74750.0,36.16,36.29,36.16,36.29,74750.0
2021-11-09 14:20:00,36.21,36.21,36.17,36.18,63250.0,36.21,36.21,36.17,36.18,63250.0
2021-11-09 14:30:00,36.11,36.13,36.1,36.13,30500.0,36.11,36.13,36.1,36.13,30500.0
2021-11-09 14:40:00,36.11,36.11,36.09,36.09,15000.0,36.11,36.11,36.09,36.09,15000.0
2021-11-09 14:50:00,36.09,36.17,36.08,36.17,71050.0,36.09,36.17,36.08,36.17,71050.0
2021-11-09 15:00:00,36.1,36.1,36.08,36.1,76850.0,36.1,36.1,36.08,36.1,76850.0
2021-11-09 15:10:00,36.11,36.17,36.11,36.15,70150.0,36.11,36.17,36.11,36.15,70150.0
2021-11-09 15:20:00,36.17,36.17,36.15,36.15,25000.0,36.17,36.17,36.15,36.15,25000.0
2021-11-09 15:30:00,36.12,36.13,36.1,36.13,95200.0,36.12,36.13,36.1,36.13,95200.0
2021-11-09 15:40:00,36.13,36.22,36.13,36.19,226050.0,36.13,36.22,36.13,36.19,226050.0
2021-11-09 15:50:00,36.19,36.3,36.16,36.3,1035500.0,36.19,36.3,36.16,36.3,1035500.0
2021-11-10 09:30:00,35.88,36.16,35.88,36.12,354350.0,35.88,36.16,35.88,36.12,354350.0
2021-11-10 09:40:00,36.2,36.33,36.11,36.31,102600.0,36.2,36.33,36.11,36.31,102600.0
2021-11-10 09:50:00,36.29,36.38,36.26,36.38,65000.0,36.29,36.38,36.26,36.38,65000.0
2021-11-10 10:00:00,36.4,36.46,36.37,36.4,243250.0,36.4,36.46,36.37,36.4,243250.0
2021-11-10 10:10:00,36.4,36.4,36.23,36.23,62500.0,36.4,36.4,36.23,36.23,62500.0
2021-11-10 10:20:00,36.23,36.24,36.17,36.23,127500.0,36.23,36.24,36.17,36.23,127500.0
2021-11-10 10:30:00,36.17,36.24,36.1,36.1,225000.0,36.17,36.24,36.1,36.1,225000.0
2021-11-10 10:40:00,36.13,36.16,36.08,36.14,108150.0,36.13,36.16,36.08,36.14,108150.0
2021-11-10 10:50:00,36.15,36.23,36.15,36.17,40000.0,36.15,36.23,36.15,36.17,40000.0
2021-11-10 11:00:00,36.18,36.25,36.18,36.25,20850.0,36.18,36.25,36.18,36.25,20850.0
2021-11-10 11:10:00,36.24,36.25,36.19,36.24,148800.0,36.24,36.25,36.19,36.24,148800.0
2021-11-10 11:20:00,36.24,36.24,36.2,36.2,56100.0,36.24,36.24,36.2,36.2,56100.0
2021-11-10 11:30:00,36.21,36.21,36.13,36.13,120050.0,36.21,36.21,36.13,36.13,120050.0
2021-11-10 11:40:00,36.1,36.16,36.09,36.12,177500.0,36.1,36.16,36.09,36.12,177500.0
2021-11-10 11:50:00,36.16,36.21,36.15,36.21,137050.0,36.16,36.21,36.15,36.21,137050.0
2021-11-10 12:00:00,36.22,36.22,36.2,36.2,15000.0,36.22,36.22,36.2,36.2,15000.0
2021-11-10 12:10:00,36.2,36.2,36.2,36.2,0.0,36.2,36.2,36.2,36.2,0.0
2021-11-10 12:20:00,36.21,36.21,36.19,36.19,63750.0,36.21,36.21,36.19,36.19,63750.0
2021-11-10 12:30:00,36.21,36.23,36.21,36.23,125000.0,36.21,36.23,36.21,36.23,125000.0
2021-11-10 12:40:00,36.27,36.29,36.23,36.23,30000.0,36.27,36.29,36.23,36.23,30000.0
2021-11-10 12:50:00,36.29,36.3,36.27,36.27,33250.0,36.29,36.3,36.27,36.27,33250.0
2021-11-10 13:00:00,36.23,36.24,36.17,36.24,187500.0,36.23,36.24,36.17,36.24,187500.0
2021-11-10 13:10:00,36.21,36.22,36.14,36.14,243700.0,36.21,36.22,36.14,36.14,243700.0
2021-11-10 13:20:00,36.18,36.19,36.14,36.19,65500.0,36.18,36.19,36.14,36.19,65500.0
2021-11-10 13:30:00,36.19,36.2,36.14,36.2,125000.0,36.19,36.2,36.14,36.2,125000.0
2021-11-10 13:40:00,36.19,36.21,36.14,36.16,141300.0,36.19,36.21,36.14,36.16,141300.0
2021-11-10 13:50:00,36.16,36.18,36.1,36.18,214550.0,36.16,36.18,36.1,36.18,214550.0
2021-11-10 14:00:00,36.16,36.17,36.13,36.17,107450.0,36.16,36.17,36.13,36.17,107450.0
2021-11-10 14:10:00,36.18,36.18,36.15,36.15,89800.0,36.18,36.18,36.15,36.15,89800.0
2021-11-10 14:20:00,36.16,36.16,36.1,36.14,186200.0,36.16,36.16,36.1,36.14,186200.0
2021-11-10 14:30:00,36.13,36.16,36.1,36.14,136500.0,36.13,36.16,36.1,36.14,136500.0
2021-11-10 14:40:00,36.1,36.18,36.08,36.18,232800.0,36.1,36.18,36.08,36.18,232800.0
2021-11-10 14:50:00,36.14,36.15,36.12,36.12,112700.0,36.14,36.15,36.12,36.12,112700.0
2021-11-10 15:00:00,36.12,36.21,36.12,36.21,70000.0,36.12,36.21,36.12,36.21,70000.0
2021-11-10 15:10:00,36.22,36.28,36.2,36.26,118450.0,36.22,36.28,36.2,36.26,118450.0
2021-11-10 15:20:00,36.27,36.27,36.15,36.17,85000.0,36.27,36.27,36.15,36.17,85000.0
2021-11-10 15:30:00,36.17,36.2,36.15,36.15,49100.0,36.17,36.2,36.15,36.15,49100.0
2021-11-10 15:40:00,36.18,36.22,36.14,36.22,196300.0,36.18,36.22,36.14,36.22,196300.0
2021-11-10 15:50:00,36.21,36.26,36.19,36.26,373200.0,36.21,36.26,36.19,36.26,373200.0
2021-11-11 09:30:00,36.31,36.31,36.12,36.14,236800.0,36.31,36.31,36.12,36.14,236800.0
2021-11-11 09:40:00,36.22,36.24,36.13,36.24,57500.0,36.22,36.24,36.13,36.24,57500.0
2021-11-11 09:50:00,36.27,36.3,36.23,36.24,70000.0,36.27,36.3,36.23,36.24,70000.0
2021-11-11 10:00:00,36.1,36.19,36.1,36.19,70000.0,36.1,36.19,36.1,36.19,70000.0
2021-11-11 10:10:00,36.11,36.15,36.1,36.14,82100.0,36.11,36.15,36.1,36.14,82100.0
2021-11-11 10:20:00,36.12,36.13,36.1,36.13,68100.0,36.12,36.13,36.1,36.13,68100.0
2021-11-11 10:30:00,36.13,36.22,36.1,36.21,82300.0,36.13,36.22,36.1,36.21,82300.0
2021-11-11 10:40:00,36.2,36.28,36.18,36.23,124550.0,36.2,36.28,36.18,36.23,124550.0
2021-11-11 10:50:00,36.28,36.28,36.25,36.26,27350.0,36.28,36.28,36.25,36.26,27350.0
2021-11-11 11:00:00,36.26,36.26,36.2,36.22,98300.0,36.26,36.26,36.2,36.22,98300.0
2021-11-11 11:10:00,36.23,36.25,36.19,36.2,81600.0,36.23,36.25,36.19,36.2,81600.0
2021-11-11 11:20:00,36.18,36.2,36.18,36.2,10000.0,36.18,36.2,36.18,36.2,10000.0
2021-11-11 11:30:00,36.14,36.15,36.13,36.15,20000.0,36.14,36.15,36.13,36.15,20000.0
2021-11-11 11:40:00,36.15,36.19,36.11,36.15,123150.0,36.15,36.19,36.11,36.15,123150.0
2021-11-11 11:50:00,36.11,36.14,36.11,36.14,20000.0,36.11,36.14,36.11,36.14,20000.0
2021-11-11 12:00:00,36.14,36.14,36.1,36.13,71200.0,36.14,36.14,36.1,36.13,71200.0
2021-11-11 12:10:00,36.15,36.15,36.15,36.15,5000.0,36.15,36.15,36.15,36.15,5000.0
2021-11-11 12:20:00,36.13,36.14,36.1,36.14,80250.0,36.13,36.14,36.1,36.14,80250.0
2021-11-11 12:30:00,36.13,36.18,36.13,36.17,47650.0,36.13,36.18,36.13,36.17,47650.0
2021-11-11 12:40:00,36.17,36.19,36.16,36.19,57400.0,36.17,36.19,36.16,36.19,57400.0
2021-11-11 12:50:00,36.18,36.18,36.13,36.16,60350.0,36.18,36.18,36.13,36.16,60350.0
2021-11-11 13:00:00,36.19,36.22,36.17,36.21,195700.0,36.19,36.22,36.17,36.21,195700.0
2021-11-11 13:10:00,36.21,36.22,36.19,36.2,124600.0,36.21,36.22,36.19,36.2,124600.0
2021-11-11 13:20:00,36.23,36.24,36.19,36.2,71350.0,36.23,36.24,36.19,36.2,71350.0
2021-11-11 13:30:00,36.22,36.24,36.22,36.23,55000.0,36.22,36.24,36.22,36.23,55000.0
2021-11-11 13:40:00,36.24,36.25,36.22,36.23,52500.0,36.24,36.25,36.22,36.23,52500.0
2021-11-11 13:50:00,36.25,36.29,36.24,36.25,60000.0,36.25,36.29,36.24,36.25,60000.0
2021-11-11 14:00:00,36.27,36.34,36.27,36.32,60350.0,36.27,36.34,36.27,36.32,60350.0
2021-11-11 14:10:00,36.33,36.33,36.31,36.32,25650.0,36.33,36.33,36.31,36.32,25650.0
2021-11-11 14:20:00,36.33,36.34,36.33,36.34,35900.0,36.33,36.34,36.33,36.34,35900.0
2021-11-11 14:30:00,36.36,36.37,36.35,36.37,54050.0,36.36,36.37,36.35,36.37,54050.0
2021-11-11 14:40:00,36.38,36.38,36.31,36.31,21700.0,36.38,36.38,36.31,36.31,21700.0
2021-11-11 14:50:00,36.32,36.32,36.31,36.32,20000.0,36.32,36.32,36.31,36.32,20000.0
2021-11-11 15:00:00,36.34,36.34,36.31,36.32,60000.0,36.34,36.34,36.31,36.32,60000.0
2021-11-11 15:10:00,36.31,36.32,36.29,36.31,148850.0,36.31,36.32,36.29,36.31,148850.0
2021-11-11 15:20:00,36.31,36.36,36.31,36.36,122750.0,36.31,36.36,36.31,36.36,122750.0
2021-11-11 15:30:00,36.33,36.34,36.31,36.33,119800.0,36.33,36.34,36.31,36.33,119800.0
2021-11-11 15:40:00,36.33,36.35,36.3,36.32,150700.0,36.33,36.35,36.3,36.32,150700.0
2021-11-11 15:50:00,36.29,36.33,36.29,36.33,550900.0,36.29,36.33,36.29,36.33,550900.0
2021-11-12 09:30:00,36.39,36.4,36.3,36.39,213350.0,36.39,36.4,36.3,36.39,213350.0
2021-11-12 09:40:00,36.41,36.41,36.36,36.36,20000.0,36.41,36.41,36.36,36.36,20000.0
2021-11-12 09:50:00,36.38,36.54,36.34,36.52,91750.0,36.38,36.54,36.34,36.52,91750.0
2021-11-12 10:00:00,36.52,36.62,36.5,36.61,182900.0,36.52,36.62,36.5,36.61,182900.0
2021-11-12 10:10:00,36.54,36.6,36.48,36.6,128750.0,36.54,36.6,36.48,36.6,128750.0
2021-11-12 10:20:00,36.59,36.61,36.56,36.59,40000.0,36.59,36.61,36.56,36.59,40000.0
2021-11-12 10:30:00,36.61,36.61,36.56,36.57,35000.0,36.61,36.61,36.56,36.57,35000.0
2021-11-12 10:40:00,36.62,36.68,36.62,36.68,40000.0,36.62,36.68,36.62,36.68,40000.0
2021-11-12 10:50:00,36.66,36.78,36.66,36.68,320300.0,36.66,36.78,36.66,36.68,320300.0
2021-11-12 11:00:00,36.68,36.73,36.66,36.73,85000.0,36.68,36.73,36.66,36.73,85000.0
2021-11-12 11:10:00,36.75,36.76,36.67,36.67,60350.0,36.75,36.76,36.67,36.67,60350.0
2021-11-12 11:20:00,36.73,36.84,36.73,36.84,65000.0,36.73,36.84,36.73,36.84,65000.0
2021-11-12 11:30:00,36.81,36.83,36.8,36.83,35000.0,36.81,36.83,36.8,36.83,35000.0
2021-11-12 11:40:00,36.82,36.88,36.73,36.77,138250.0,36.82,36.88,36.73,36.77,138250.0
2021-11-12 11:50:00,36.8,36.81,36.78,36.78,35000.0,36.8,36.81,36.78,36.78,35000.0
2021-11-12 12:00:00,36.8,36.88,36.78,36.85,102200.0,36.8,36.88,36.78,36.85,102200.0
2021-11-12 12:10:00,36.84,36.93,36.82,36.92,222800.0,36.84,36.93,36.82,36.92,222800.0
2021-11-12 12:20:00,36.94,36.96,36.86,36.89,102500.0,36.94,36.96,36.86,36.89,102500.0
2021-11-12 12:30:00,36.9,36.95,36.9,36.92,30000.0,36.9,36.95,36.9,36.92,30000.0
2021-11-12 12:40:00,36.9,36.94,36.9,36.94,30850.0,36.9,36.94,36.9,36.94,30850.0
2021-11-12 12:50:00,36.92,36.93,36.9,36.9,52200.0,36.92,36.93,36.9,36.9,52200.0
2021-11-12 13:00:00,36.9,36.96,36.89,36.95,250000.0,36.9,36.96,36.89,36.95,250000.0
2021-11-12 13:10:00,36.95,37.0,36.89,36.94,255150.0,36.95,37.0,36.89,36.94,255150.0
2021-11-12 13:20:00,36.93,36.96,36.92,36.93,64000.0,36.93,36.96,36.92,36.93,64000.0
2021-11-12 13:30:00,36.94,36.94,36.93,36.93,20000.0,36.94,36.94,36.93,36.93,20000.0
2021-11-12 13:40:00,36.92,36.95,36.92,36.92,56800.0,36.92,36.95,36.92,36.92,56800.0
2021-11-12 13:50:00,36.93,36.96,36.93,36.94,35150.0,36.93,36.96,36.93,36.94,35150.0
2021-11-12 14:00:00,36.95,36.95,36.94,36.94,10000.0,36.95,36.95,36.94,36.94,10000.0
2021-11-12 14:10:00,36.98,36.98,36.95,36.98,77650.0,36.98,36.98,36.95,36.98,77650.0
2021-11-12 14:20:00,37.0,37.05,36.98,37.0,181700.0,37.0,37.05,36.98,37.0,181700.0
2021-11-12 14:30:00,36.99,37.07,36.99,37.07,91350.0,36.99,37.07,36.99,37.07,91350.0
2021-11-12 14:40:00,37.07,37.07,37.02,37.07,92100.0,37.07,37.07,37.02,37.07,92100.0
2021-11-12 14:50:00,37.06,37.1,36.99,36.99,149850.0,37.06,37.1,36.99,36.99,149850.0
2021-11-12 15:00:00,37.02,37.12,37.02,37.09,175150.0,37.02,37.12,37.02,37.09,175150.0
2021-11-12 15:10:00,37.09,37.18,37.09,37.13,220200.0,37.09,37.18,37.09,37.13,220200.0
2021-11-12 15:20:00,37.13,37.18,37.12,37.13,150000.0,37.13,37.18,37.12,37.13,150000.0
2021-11-12 15:30:00,37.16,37.19,37.16,37.19,85100.0,37.16,37.19,37.16,37.19,85100.0
2021-11-12 15:40:00,37.2,37.26,37.19,37.23,506000.0,37.2,37.26,37.19,37.23,506000.0
2021-11-12 15:50:00,37.21,37.31,37.16,37.3,1905000.0,37.21,37.31,37.16,37.3,1905000.0
2021-11-15 09:30:00,37.4,37.56,37.35,37.56,667650.0,37.4,37.56,37.35,37.56,667650.0
2021-11-15 09:40:00,37.56,37.86,37.56,37.8,300350.0,37.56,37.86,37.56,37.8,300350.0
2021-11-15 09:50:00,37.84,37.92,37.7,37.88,210000.0,37.84,37.92,37.7,37.88,210000.0
2021-11-15 10:00:00,37.85,37.88,37.7,37.7,146500.0,37.85,37.88,37.7,37.7,146500.0
2021-11-15 10:10:00,37.73,37.79,37.7,37.71,95050.0,37.73,37.79,37.7,37.71,95050.0
2021-11-15 10:20:00,37.7,37.7,37.6,37.63,133100.0,37.7,37.7,37.6,37.63,133100.0
2021-11-15 10:30:00,37.63,37.63,37.35,37.44,170950.0,37.63,37.63,37.35,37.44,170950.0
2021-11-15 10:40:00,37.47,37.48,37.41,37.43,55000.0,37.47,37.48,37.41,37.43,55000.0
2021-11-15 10:50:00,37.42,37.5,37.4,37.5,118850.0,37.42,37.5,37.4,37.5,118850.0
2021-11-15 11:00:00,37.47,37.47,37.4,37.45,118400.0,37.47,37.47,37.4,37.45,118400.0
2021-11-15 11:10:00,37.43,37.48,37.43,37.43,37500.0,37.43,37.48,37.43,37.43,37500.0
2021-11-15 11:20:00,37.43,37.43,37.36,37.39,135300.0,37.43,37.43,37.36,37.39,135300.0
2021-11-15 11:30:00,37.38,37.39,37.26,37.26,74450.0,37.38,37.39,37.26,37.26,74450.0
2021-11-15 11:40:00,37.23,37.23,37.01,37.14,115100.0,37.23,37.23,37.01,37.14,115100.0
2021-11-15 11:50:00,37.13,37.13,37.09,37.1,31250.0,37.13,37.13,37.09,37.1,31250.0
2021-11-15 12:00:00,37.13,37.16,37.07,37.07,40000.0,37.13,37.16,37.07,37.07,40000.0
2021-11-15 12:10:00,37.05,37.05,36.9,36.94,25000.0,37.05,37.05,36.9,36.94,25000.0
2021-11-15 12:20:00,36.9,36.92,36.81,36.85,118850.0,36.9,36.92,36.81,36.85,118850.0
2021-11-15 12:30:00,36.84,36.85,36.71,36.71,132200.0,36.84,36.85,36.71,36.71,132200.0
2021-11-15 12:40:00,36.71,36.76,36.66,36.73,92900.0,36.71,36.76,36.66,36.73,92900.0
2021-11-15 12:50:00,36.73,36.82,36.67,36.82,123900.0,36.73,36.82,36.67,36.82,123900.0
2021-11-15 13:00:00,36.82,36.92,36.82,36.92,56550.0,36.82,36.92,36.82,36.92,56550.0
2021-11-15 13:10:00,36.92,36.92,36.9,36.9,30150.0,36.92,36.92,36.9,36.9,30150.0
2021-11-15 13:20:00,36.87,36.9,36.84,36.9,50900.0,36.87,36.9,36.84,36.9,50900.0
2021-11-15 13:30:00,36.87,36.88,36.8,36.8,59950.0,36.87,36.88,36.8,36.8,59950.0
2021-11-15 13:40:00,36.81,36.81,36.76,36.76,20000.0,36.81,36.81,36.76,36.76,20000.0
2021-11-15 13:50:00,36.79,36.8,36.74,36.77,52600.0,36.79,36.8,36.74,36.77,52600.0
2021-11-15 14:00:00,36.78,36.79,36.74,36.78,105000.0,36.78,36.79,36.74,36.78,105000.0
2021-11-15 14:10:00,36.78,36.79,36.74,36.74,41150.0,36.78,36.79,36.74,36.74,41150.0
2021-11-15 14:20:00,36.76,36.81,36.73,36.8,40650.0,36.76,36.81,36.73,36.8,40650.0
2021-11-15 14:30:00,36.77,36.82,36.77,36.82,65000.0,36.77,36.82,36.77,36.82,65000.0
2021-11-15 14:40:00,36.84,36.86,36.79,36.79,20900.0,36.84,36.86,36.79,36.79,20900.0
2021-11-15 14:50:00,36.75,36.77,36.7,36.77,42900.0,36.75,36.77,36.7,36.77,42900.0
2021-11-15 15:00:00,36.8,36.8,36.72,36.72,53750.0,36.8,36.8,36.72,36.72,53750.0
2021-11-15 15:10:00,36.69,36.76,36.69,36.76,204000.0,36.69,36.76,36.69,36.76,204000.0
2021-11-15 15:20:00,36.77,36.79,36.76,36.78,56750.0,36.77,36.79,36.76,36.78,56750.0
2021-11-15 15:30:00,36.78,36.78,36.75,36.75,28250.0,36.78,36.78,36.75,36.75,28250.0
2021-11-15 15:40:00,36.76,36.79,36.74,36.74,115150.0,36.76,36.79,36.74,36.74,115150.0
2021-11-15 15:50:00,36.76,36.82,36.73,36.82,457350.0,36.76,36.82,36.73,36.82,457350.0
2021-11-16 09:30:00,36.8,36.87,36.79,36.87,129850.0,36.8,36.87,36.79,36.87,129850.0
2021-11-16 09:40:00,36.82,36.82,36.67,36.67,52750.0,36.82,36.82,36.67,36.67,52750.0
2021-11-16 09:50:00,36.66,36.68,36.61,36.61,50000.0,36.66,36.68,36.61,36.61,50000.0
2021-11-16 10:00:00,36.62,36.69,36.62,36.62,105000.0,36.62,36.69,36.62,36.62,105000.0
2021-11-16 10:10:00,36.59,36.59,36.43,36.51,30000.0,36.59,36.59,36.43,36.51,30000.0
2021-11-16 10:20:00,36.52,36.52,36.43,36.43,20000.0,36.52,36.52,36.43,36.43,20000.0
2021-11-16 10:30:00,36.45,36.51,36.45,36.51,20000.0,36.45,36.51,36.45,36.51,20000.0
2021-11-16 10:40:00,36.55,36.56,36.52,36.56,99750.0,36.55,36.56,36.52,36.56,99750.0
2021-11-16 10:50:00,36.57,36.57,36.57,36.57,10000.0,36.57,36.57,36.57,36.57,10000.0
2021-11-16 11:00:00,36.59,36.63,36.59,36.63,50000.0,36.59,36.63,36.59,36.63,50000.0
2021-11-16 11:10:00,36.68,36.8,36.68,36.76,74750.0,36.68,36.8,36.68,36.76,74750.0
2021-11-16 11:20:00,36.82,36.88,36.82,36.87,78000.0,36.82,36.88,36.82,36.87,78000.0
2021-11-16 11:30:00,36.9,36.92,36.88,36.92,40900.0,36.9,36.92,36.88,36.92,40900.0
2021-11-16 11:40:00,36.87,36.94,36.87,36.94,45000.0,36.87,36.94,36.87,36.94,45000.0
2021-11-16 11:50:00,36.88,37.0,36.84,36.94,80250.0,36.88,37.0,36.84,36.94,80250.0
2021-11-16 12:00:00,36.92,36.92,36.91,36.91,15000.0,36.92,36.92,36.91,36.91,15000.0
2021-11-16 12:10:00,36.86,36.92,36.86,36.92,53300.0,36.86,36.92,36.86,36.92,53300.0
2021-11-16 12:20:00,36.9,36.9,36.85,36.85,42500.0,36.9,36.9,36.85,36.85,42500.0
2021-11-16 12:30:00,36.82,36.85,36.82,36.85,25000.0,36.82,36.85,36.82,36.85,25000.0
2021-11-16 12:40:00,36.84,36.87,36.84,36.86,30000.0,36.84,36.87,36.84,36.86,30000.0
2021-11-16 12:50:00,36.87,36.87,36.77,36.83,40000.0,36.87,36.87,36.77,36.83,40000.0
2021-11-16 13:00:00,36.78,36.8,36.78,36.79,20000.0,36.78,36.8,36.78,36.79,20000.0
2021-11-16 13:10:00,36.83,36.84,36.83,36.83,20000.0,36.83,36.84,36.83,36.83,20000.0
2021-11-16 13:20:00,36.79,36.79,36.77,36.77,20000.0,36.79,36.79,36.77,36.77,20000.0
2021-11-16 13:30:00,36.77,36.84,36.77,36.84,90550.0,36.77,36.84,36.77,36.84,90550.0
2021-11-16 13:40:00,36.82,36.82,36.8,36.8,22000.0,36.82,36.82,36.8,36.8,22000.0
2021-11-16 13:50:00,36.8,36.8,36.78,36.8,50000.0,36.8,36.8,36.78,36.8,50000.0
2021-11-16 14:00:00,36.79,36.79,36.77,36.77,10000.0,36.79,36.79,36.77,36.77,10000.0
2021-11-16 14:10:00,36.76,36.76,36.64,36.64,54850.0,36.76,36.76,36.64,36.64,54850.0
2021-11-16 14:20:00,36.6,36.62,36.58,36.62,21750.0,36.6,36.62,36.58,36.62,21750.0
2021-11-16 14:30:00,36.55,36.56,36.55,36.56,20050.0,36.55,36.56,36.55,36.56,20050.0
2021-11-16 14:40:00,36.58,36.58,36.58,36.58,10500.0,36.58,36.58,36.58,36.58,10500.0
2021-11-16 14:50:00,36.59,36.63,36.57,36.6,52500.0,36.59,36.63,36.57,36.6,52500.0
2021-11-16 15:00:00,36.66,36.66,36.63,36.63,15000.0,36.66,36.66,36.63,36.63,15000.0
2021-11-16 15:10:00,36.6,36.6,36.6,36.6,25200.0,36.6,36.6,36.6,36.6,25200.0
2021-11-16 15:20:00,36.58,36.6,36.58,36.6,12950.0,36.58,36.6,36.58,36.6,12950.0
2021-11-16 15:30:00,36.6,36.63,36.6,36.63,10000.0,36.6,36.63,36.6,36.63,10000.0
2021-11-16 15:40:00,36.63,36.68,36.63,36.65,71700.0,36.63,36.68,36.63,36.65,71700.0
2021-11-16 15:50:00,36.65,36.65,36.55,36.55,304950.0,36.65,36.65,36.55,36.55,304950.0
2021-11-17 09:30:00,36.72,36.78,36.62,36.71,187650.0,36.72,36.78,36.62,36.71,187650.0
2021-11-17 09:40:00,36.62,36.62,36.44,36.44,66200.0,36.62,36.62,36.44,36.44,66200.0
2021-11-17 09:50:00,36.35,36.41,36.22,36.33,164700.0,36.35,36.41,36.22,36.33,164700.0
2021-11-17 10:00:00,36.32,36.5,36.3,36.5,125000.0,36.32,36.5,36.3,36.5,125000.0
2021-11-17 10:10:00,36.51,36.51,36.35,36.35,45000.0,36.51,36.51,36.35,36.35,45000.0
2021-11-17 10:20:00,36.25,36.35,36.2,36.35,101650.0,36.25,36.35,36.2,36.35,101650.0
2021-11-17 10:30:00,36.38,36.4,36.38,36.4,15000.0,36.38,36.4,36.38,36.4,15000.0
2021-11-17 10:40:00,36.41,36.42,36.3,36.3,94100.0,36.41,36.42,36.3,36.3,94100.0
2021-11-17 10:50:00,36.26,36.26,36.12,36.13,107650.0,36.26,36.26,36.12,36.13,107650.0
2021-11-17 11:00:00,36.15,36.25,36.15,36.17,55000.0,36.15,36.25,36.15,36.17,55000.0
2021-11-17 11:10:00,36.16,36.16,35.95,35.95,71200.0,36.16,36.16,35.95,35.95,71200.0
2021-11-17 11:20:00,35.96,36.03,35.96,36.0,62700.0,35.96,36.03,35.96,36.0,62700.0
2021-11-17 11:30:00,36.03,36.06,36.0,36.05,35000.0,36.03,36.06,36.0,36.05,35000.0
2021-11-17 11:40:00,36.03,36.03,35.99,35.99,71000.0,36.03,36.03,35.99,35.99,71000.0
2021-11-17 11:50:00,36.02,36.12,36.02,36.1,98300.0,36.02,36.12,36.02,36.1,98300.0
2021-11-17 12:00:00,36.08,36.08,36.0,36.01,20000.0,36.08,36.08,36.0,36.01,20000.0
2021-11-17 12:10:00,35.99,36.01,35.98,35.98,28600.0,35.99,36.01,35.98,35.98,28600.0
2021-11-17 12:20:00,35.95,35.96,35.92,35.94,53400.0,35.95,35.96,35.92,35.94,53400.0
2021-11-17 12:30:00,35.94,36.04,35.94,36.04,40950.0,35.94,36.04,35.94,36.04,40950.0
2021-11-17 12:40:00,36.01,36.01,36.01,36.01,5000.0,36.01,36.01,36.01,36.01,5000.0
2021-11-17 12:50:00,36.0,36.04,36.0,36.04,15250.0,36.0,36.04,36.0,36.04,15250.0
2021-11-17 13:00:00,36.05,36.1,36.03,36.1,35000.0,36.05,36.1,36.03,36.1,35000.0
2021-11-17 13:10:00,36.1,36.1,36.1,36.1,0.0,36.1,36.1,36.1,36.1,0.0
2021-11-17 13:20:00,36.12,36.13,36.12,36.12,15000.0,36.12,36.13,36.12,36.12,15000.0
2021-11-17 13:30:00,36.09,36.17,36.09,36.17,10000.0,36.09,36.17,36.09,36.17,10000.0
2021-11-17 13:40:00,36.2,36.24,36.19,36.24,22000.0,36.2,36.24,36.19,36.24,22000.0
2021-11-17 13:50:00,36.2,36.2,36.2,36.2,20300.0,36.2,36.2,36.2,36.2,20300.0
2021-11-17 14:00:00,36.18,36.19,36.18,36.19,15000.0,36.18,36.19,36.18,36.19,15000.0
2021-11-17 14:10:00,36.17,36.17,36.14,36.14,30000.0,36.17,36.17,36.14,36.14,30000.0
2021-11-17 14:20:00,36.09,36.14,36.09,36.14,76850.0,36.09,36.14,36.09,36.14,76850.0
2021-11-17 14:30:00,36.14,36.14,36.14,36.14,0.0,36.14,36.14,36.14,36.14,0.0
2021-11-17 14:40:00,36.14,36.14,36.14,36.14,0.0,36.14,36.14,36.14,36.14,0.0
2021-11-17 14:50:00,36.12,36.14,36.11,36.11,63000.0,36.12,36.14,36.11,36.11,63000.0
2021-11-17 15:00:00,36.12,36.12,36.1,36.1,15000.0,36.12,36.12,36.1,36.1,15000.0
2021-11-17 15:10:00,36.09,36.09,36.09,36.09,7400.0,36.09,36.09,36.09,36.09,7400.0
2021-11-17 15:20:00,36.1,36.11,36.1,36.11,10000.0,36.1,36.11,36.1,36.11,10000.0
2021-11-17 15:30:00,36.09,36.11,36.08,36.1,25000.0,36.09,36.11,36.08,36.1,25000.0
2021-11-17 15:40:00,36.11,36.18,36.09,36.18,50300.0,36.11,36.18,36.09,36.18,50300.0
2021-11-17 15:50:00,36.16,36.19,36.11,36.11,162200.0,36.16,36.19,36.11,36.11,162200.0
2021-11-18 09:30:00,36.08,36.14,36.05,36.05,122550.0,36.08,36.14,36.05,36.05,122550.0
2021-11-18 09:40:00,36.02,36.02,35.87,35.9,68500.0,36.02,36.02,35.87,35.9,68500.0
2021-11-18 09:50:00,35.86,35.92,35.73,35.88,138950.0,35.86,35.92,35.73,35.88,138950.0
2021-11-18 10:00:00,35.92,35.93,35.92,35.93,15000.0,35.92,35.93,35.92,35.93,15000.0
2021-11-18 10:10:00,35.91,35.91,35.82,35.83,35000.0,35.91,35.91,35.82,35.83,35000.0
2021-11-18 10:20:00,35.77,35.81,35.76,35.81,50550.0,35.77,35.81,35.76,35.81,50550.0
2021-11-18 10:30:00,35.85,35.92,35.85,35.87,76800.0,35.85,35.92,35.85,35.87,76800.0
2021-11-18 10:40:00,35.79,35.83,35.75,35.83,75000.0,35.79,35.83,35.75,35.83,75000.0
2021-11-18 10:50:00,35.81,35.81,35.68,35.74,114950.0,35.81,35.81,35.68,35.74,114950.0
2021-11-18 11:00:00,35.75,35.79,35.72,35.73,80000.0,35.75,35.79,35.72,35.73,80000.0
2021-11-18 11:10:00,35.8,35.8,35.77,35.78,35000.0,35.8,35.8,35.77,35.78,35000.0
2021-11-18 11:20:00,35.8,35.86,35.8,35.86,53750.0,35.8,35.86,35.8,35.86,53750.0
2021-11-18 11:30:00,35.86,35.86,35.82,35.84,61450.0,35.86,35.86,35.82,35.84,61450.0
2021-11-18 11:40:00,35.85,35.85,35.82,35.83,50200.0,35.85,35.85,35.82,35.83,50200.0
2021-11-18 11:50:00,35.82,35.82,35.74,35.74,51400.0,35.82,35.82,35.74,35.74,51400.0
2021-11-18 12:00:00,35.74,35.79,35.73,35.79,84300.0,35.74,35.79,35.73,35.79,84300.0
2021-11-18 12:10:00,35.76,35.76,35.76,35.76,5000.0,35.76,35.76,35.76,35.76,5000.0
2021-11-18 12:20:00,35.78,35.79,35.77,35.77,20000.0,35.78,35.79,35.77,35.77,20000.0
2021-11-18 12:30:00,35.76,35.76,35.64,35.64,66850.0,35.76,35.76,35.64,35.64,66850.0
2021-11-18 12:40:00,35.64,35.64,35.63,35.63,25000.0,35.64,35.64,35.63,35.63,25000.0
2021-11-18 12:50:00,35.62,35.66,35.61,35.66,45000.0,35.62,35.66,35.61,35.66,45000.0
2021-11-18 13:00:00,35.69,35.8,35.67,35.67,59700.0,35.69,35.8,35.67,35.67,59700.0
2021-11-18 13:10:00,35.64,35.66,35.6,35.6,74600.0,35.64,35.66,35.6,35.6,74600.0
2021-11-18 13:20:00,35.6,35.6,35.6,35.6,0.0,35.6,35.6,35.6,35.6,0.0
2021-11-18 13:30:00,35.51,35.64,35.51,35.6,89100.0,35.51,35.64,35.51,35.6,89100.0
2021-11-18 13:40:00,35.59,35.59,35.46,35.46,166150.0,35.59,35.59,35.46,35.46,166150.0
2021-11-18 13:50:00,35.4,35.44,35.36,35.44,112200.0,35.4,35.44,35.36,35.44,112200.0
2021-11-18 14:00:00,35.5,35.57,35.5,35.54,46450.0,35.5,35.57,35.5,35.54,46450.0
2021-11-18 14:10:00,35.46,35.53,35.45,35.5,79500.0,35.46,35.53,35.45,35.5,79500.0
2021-11-18 14:20:00,35.45,35.45,35.36,35.41,94300.0,35.45,35.45,35.36,35.41,94300.0
2021-11-18 14:30:00,35.43,35.44,35.38,35.42,75000.0,35.43,35.44,35.38,35.42,75000.0
2021-11-18 14:40:00,35.42,35.42,35.4,35.4,15000.0,35.42,35.42,35.4,35.4,15000.0
2021-11-18 14:50:00,35.43,35.48,35.43,35.48,57400.0,35.43,35.48,35.43,35.48,57400.0
2021-11-18 15:00:00,35.47,35.48,35.47,35.47,75400.0,35.47,35.48,35.47,35.47,75400.0
2021-11-18 15:10:00,35.46,35.48,35.43,35.45,70000.0,35.46,35.48,35.43,35.45,70000.0
2021-11-18 15:20:00,35.46,35.47,35.45,35.47,58250.0,35.46,35.47,35.45,35.47,58250.0
2021-11-18 15:30:00,35.47,35.55,35.44,35.5,187250.0,35.47,35.55,35.44,35.5,187250.0
2021-11-18 15:40:00,35.46,35.6,35.44,35.56,271100.0,35.46,35.6,35.44,35.56,271100.0
2021-11-18 15:50:00,35.57,35.61,35.54,35.6,498000.0,35.57,35.61,35.54,35.6,498000.0
2021-11-19 09:30:00,35.6,35.6,35.4,35.54,424950.0,35.6,35.6,35.4,35.54,424950.0
2021-11-19 09:40:00,35.58,35.58,35.47,35.49,43750.0,35.58,35.58,35.47,35.49,43750.0
2021-11-19 09:50:00,35.48,35.53,35.42,35.47,122750.0,35.48,35.53,35.42,35.47,122750.0
2021-11-19 10:00:00,35.53,35.56,35.48,35.53,81350.0,35.53,35.56,35.48,35.53,81350.0
2021-11-19 10:10:00,35.52,35.52,35.42,35.44,50000.0,35.52,35.52,35.42,35.44,50000.0
2021-11-19 10:20:00,35.44,35.45,35.4,35.4,40700.0,35.44,35.45,35.4,35.4,40700.0
2021-11-19 10:30:00,35.37,35.41,35.31,35.36,105800.0,35.37,35.41,35.31,35.36,105800.0
2021-11-19 10:40:00,35.39,35.45,35.31,35.31,83500.0,35.39,35.45,35.31,35.31,83500.0
2021-11-19 10:50:00,35.33,35.35,35.33,35.35,35000.0,35.33,35.35,35.33,35.35,35000.0
2021-11-19 11:00:00,35.37,35.38,35.35,35.38,39750.0,35.37,35.38,35.35,35.38,39750.0
2021-11-19 11:10:00,35.34,35.45,35.34,35.43,90000.0,35.34,35.45,35.34,35.43,90000.0
2021-11-19 11:20:00,35.42,35.47,35.42,35.44,90000.0,35.42,35.47,35.42,35.44,90000.0
2021-11-19 11:30:00,35.45,35.49,35.44,35.49,15000.0,35.45,35.49,35.44,35.49,15000.0
2021-11-19 11:40:00,35.44,35.49,35.42,35.46,70000.0,35.44,35.49,35.42,35.46,70000.0
2021-11-19 11:50:00,35.49,35.5,35.48,35.48,30000.0,35.49,35.5,35.48,35.48,30000.0
2021-11-19 12:00:00,35.49,35.49,35.45,35.46,98550.0,35.49,35.49,35.45,35.46,98550.0
2021-11-19 12:10:00,35.43,35.44,35.43,35.44,10000.0,35.43,35.44,35.43,35.44,10000.0
2021-11-19 12:20:00,35.43,35.43,35.41,35.41,25750.0,35.43,35.43,35.41,35.41,25750.0
2021-11-19 12:30:00,35.43,35.5,35.43,35.44,35000.0,35.43,35.5,35.43,35.44,35000.0
2021-11-19 12:40:00,35.39,35.39,35.37,35.37,45000.0,35.39,35.39,35.37,35.37,45000.0
2021-11-19 12:50:00,35.41,35.41,35.41,35.41,5000.0,35.41,35.41,35.41,35.41,5000.0
2021-11-19 13:00:00,35.36,35.36,35.35,35.35,10000.0,35.36,35.36,35.35,35.35,10000.0
2021-11-19 13:10:00,35.37,35.38,35.32,35.32,40000.0,35.37,35.38,35.32,35.32,40000.0
2021-11-19 13:20:00,35.31,35.31,35.28,35.3,66200.0,35.31,35.31,35.28,35.3,66200.0
2021-11-19 13:30:00,35.28,35.28,35.21,35.24,70950.0,35.28,35.28,35.21,35.24,70950.0
2021-11-19 13:40:00,35.21,35.25,35.2,35.25,82900.0,35.21,35.25,35.2,35.25,82900.0
2021-11-19 13:50:00,35.25,35.25,35.25,35.25,0.0,35.25,35.25,35.25,35.25,0.0
2021-11-19 14:00:00,35.26,35.27,35.25,35.27,57500.0,35.26,35.27,35.25,35.27,57500.0
2021-11-19 14:10:00,35.27,35.27,35.27,35.27,30000.0,35.27,35.27,35.27,35.27,30000.0
2021-11-19 14:20:00,35.27,35.27,35.27,35.27,0.0,35.27,35.27,35.27,35.27,0.0
2021-11-19 14:30:00,35.23,35.24,35.17,35.24,80050.0,35.23,35.24,35.17,35.24,80050.0
2021-11-19 14:40:00,35.28,35.28,35.28,35.28,15000.0,35.28,35.28,35.28,35.28,15000.0
2021-11-19 14:50:00,35.28,35.28,35.24,35.24,55500.0,35.28,35.28,35.24,35.24,55500.0
2021-11-19 15:00:00,35.24,35.26,35.24,35.26,70550.0,35.24,35.26,35.24,35.26,70550.0
2021-11-19 15:10:00,35.26,35.26,35.17,35.18,72650.0,35.26,35.26,35.17,35.18,72650.0
2021-11-19 15:20:00,35.16,35.16,35.12,35.14,177450.0,35.16,35.16,35.12,35.14,177450.0
2021-11-19 15:30:00,35.15,35.15,35.1,35.13,110550.0,35.15,35.15,35.1,35.13,110550.0
2021-11-19 15:40:00,35.11,35.15,35.08,35.08,250150.0,35.11,35.15,35.08,35.08,250150.0
2021-11-19 15:50:00,35.1,35.11,35.06,35.1,560250.0,35.1,35.11,35.06,35.1,560250.0
2021-11-22 09:30:00,35.32,35.34,35.22,35.23,279400.0,35.32,35.34,35.22,35.23,279400.0
2021-11-22 09:40:00,35.21,35.27,35.2,35.25,80000.0,35.21,35.27,35.2,35.25,80000.0
2021-11-22 09:50:00,35.23,35.26,35.16,35.19,85300.0,35.23,35.26,35.16,35.19,85300.0
2021-11-22 10:00:00,35.21,35.21,35.07,35.15,127500.0,35.21,35.21,35.07,35.15,127500.0
2021-11-22 10:10:00,35.11,35.14,35.06,35.06,94400.0,35.11,35.14,35.06,35.06,94400.0
2021-11-22 10:20:00,35.02,35.07,34.97,34.97,76650.0,35.02,35.07,34.97,34.97,76650.0
2021-11-22 10:30:00,34.99,35.06,34.91,35.0,64850.0,34.99,35.06,34.91,35.0,64850.0
2021-11-22 10:40:00,35.06,35.06,34.9,34.94,105000.0,35.06,35.06,34.9,34.94,105000.0
2021-11-22 10:50:00,34.92,35.08,34.92,35.08,381000.0,34.92,35.08,34.92,35.08,381000.0
2021-11-22 11:00:00,35.04,35.04,34.87,34.94,78100.0,35.04,35.04,34.87,34.94,78100.0
2021-11-22 11:10:00,34.95,34.95,34.8,34.8,107550.0,34.95,34.95,34.8,34.8,107550.0
2021-11-22 11:20:00,34.77,34.77,34.54,34.54,244850.0,34.77,34.77,34.54,34.54,244850.0
2021-11-22 11:30:00,34.58,34.65,34.56,34.59,155000.0,34.58,34.65,34.56,34.59,155000.0
2021-11-22 11:40:00,34.53,34.55,34.26,34.27,166400.0,34.53,34.55,34.26,34.27,166400.0
2021-11-22 11:50:00,34.22,34.22,34.1,34.18,171700.0,34.22,34.22,34.1,34.18,171700.0
2021-11-22 12:00:00,34.27,34.38,34.27,34.28,100000.0,34.27,34.38,34.27,34.28,100000.0
2021-11-22 12:10:00,34.28,34.37,34.28,34.37,60650.0,34.28,34.37,34.28,34.37,60650.0
2021-11-22 12:20:00,34.34,34.38,34.27,34.36,63450.0,34.34,34.38,34.27,34.36,63450.0
2021-11-22 12:30:00,34.43,34.49,34.43,34.49,25000.0,34.43,34.49,34.43,34.49,25000.0
2021-11-22 12:40:00,34.52,34.53,34.48,34.48,73850.0,34.52,34.53,34.48,34.48,73850.0
2021-11-22 12:50:00,34.44,34.45,34.41,34.45,25000.0,34.44,34.45,34.41,34.45,25000.0
2021-11-22 13:00:00,34.42,34.46,34.4,34.46,55050.0,34.42,34.46,34.4,34.46,55050.0
2021-11-22 13:10:00,34.46,34.54,34.45,34.54,122250.0,34.46,34.54,34.45,34.54,122250.0
2021-11-22 13:20:00,34.58,34.59,34.58,34.59,25300.0,34.58,34.59,34.58,34.59,25300.0
2021-11-22 13:30:00,34.56,34.64,34.56,34.64,61250.0,34.56,34.64,34.56,34.64,61250.0
2021-11-22 13:40:00,34.55,34.59,34.55,34.59,40000.0,34.55,34.59,34.55,34.59,40000.0
2021-11-22 13:50:00,34.56,34.56,34.55,34.56,19750.0,34.56,34.56,34.55,34.56,19750.0
2021-11-22 14:00:00,34.54,34.6,34.54,34.6,48950.0,34.54,34.6,34.54,34.6,48950.0
2021-11-22 14:10:00,34.61,34.61,34.55,34.55,40000.0,34.61,34.61,34.55,34.55,40000.0
2021-11-22 14:20:00,34.56,34.57,34.56,34.57,16450.0,34.56,34.57,34.56,34.57,16450.0
2021-11-22 14:30:00,34.62,34.74,34.62,34.74,55000.0,34.62,34.74,34.62,34.74,55000.0
2021-11-22 14:40:00,34.75,34.78,34.75,34.75,25000.0,34.75,34.78,34.75,34.75,25000.0
2021-11-22 14:50:00,34.75,34.75,34.75,34.75,5000.0,34.75,34.75,34.75,34.75,5000.0
2021-11-22 15:00:00,34.75,34.86,34.75,34.86,103500.0,34.75,34.86,34.75,34.86,103500.0
2021-11-22 15:10:00,34.85,34.85,34.79,34.79,65300.0,34.85,34.85,34.79,34.79,65300.0
2021-11-22 15:20:00,34.79,34.79,34.74,34.74,62950.0,34.79,34.79,34.74,34.74,62950.0
2021-11-22 15:30:00,34.76,34.76,34.7,34.71,106300.0,34.76,34.76,34.7,34.71,106300.0
2021-11-22 15:40:00,34.72,34.75,34.62,34.63,108100.0,34.72,34.75,34.62,34.63,108100.0
2021-11-22 15:50:00,34.57,34.65,34.41,34.41,616350.0,34.57,34.65,34.41,34.41,616350.0
2021-11-23 09:30:00,34.31,34.55,34.17,34.21,214000.0,34.31,34.55,34.17,34.21,214000.0
2021-11-23 09:40:00,34.34,34.47,34.34,34.47,56500.0,34.34,34.47,34.34,34.47,56500.0
2021-11-23 09:50:00,34.47,34.6,34.47,34.5,60000.0,34.47,34.6,34.47,34.5,60000.0
2021-11-23 10:00:00,34.47,34.47,34.14,34.14,96150.0,34.47,34.47,34.14,34.14,96150.0
2021-11-23 10:10:00,34.12,34.12,33.99,34.0,122950.0,34.12,34.12,33.99,34.0,122950.0
2021-11-23 10:20:00,34.1,34.1,33.98,34.02,25000.0,34.1,34.1,33.98,34.02,25000.0
2021-11-23 10:30:00,33.93,33.99,33.8,33.8,447150.0,33.93,33.99,33.8,33.8,447150.0
2021-11-23 10:40:00,33.8,33.8,33.72,33.74,179250.0,33.8,33.8,33.72,33.74,179250.0
2021-11-23 10:50:00,33.74,33.76,33.49,33.5,323350.0,33.74,33.76,33.49,33.5,323350.0
2021-11-23 11:00:00,33.53,33.82,33.53,33.73,681850.0,33.53,33.82,33.53,33.73,681850.0
2021-11-23 11:10:00,33.75,33.89,33.75,33.89,381800.0,33.75,33.89,33.75,33.89,381800.0
2021-11-23 11:20:00,33.88,33.88,33.78,33.85,143300.0,33.88,33.88,33.78,33.85,143300.0
2021-11-23 11:30:00,33.81,33.81,33.7,33.73,60000.0,33.81,33.81,33.7,33.73,60000.0
2021-11-23 11:40:00,33.76,33.77,33.58,33.65,301550.0,33.76,33.77,33.58,33.65,301550.0
2021-11-23 11:50:00,33.57,33.63,33.5,33.6,107500.0,33.57,33.63,33.5,33.6,107500.0
2021-11-23 12:00:00,33.59,33.59,33.56,33.58,29650.0,33.59,33.59,33.56,33.58,29650.0
2021-11-23 12:10:00,33.58,33.61,33.55,33.56,75400.0,33.58,33.61,33.55,33.56,75400.0
2021-11-23 12:20:00,33.56,33.69,33.56,33.64,189450.0,33.56,33.69,33.56,33.64,189450.0
2021-11-23 12:30:00,33.68,33.68,33.61,33.62,202650.0,33.68,33.68,33.61,33.62,202650.0
2021-11-23 12:40:00,33.63,33.64,33.54,33.54,241850.0,33.63,33.64,33.54,33.54,241850.0
2021-11-23 12:50:00,33.54,33.6,33.53,33.59,233200.0,33.54,33.6,33.53,33.59,233200.0
2021-11-23 13:00:00,33.58,33.62,33.52,33.55,208400.0,33.58,33.62,33.52,33.55,208400.0
2021-11-23 13:10:00,33.52,33.55,33.48,33.48,180200.0,33.52,33.55,33.48,33.48,180200.0
2021-11-23 13:20:00,33.43,33.51,33.43,33.46,77500.0,33.43,33.51,33.43,33.46,77500.0
2021-11-23 13:30:00,33.46,33.46,33.46,33.46,5000.0,33.46,33.46,33.46,33.46,5000.0
2021-11-23 13:40:00,33.46,33.58,33.45,33.53,56250.0,33.46,33.58,33.45,33.53,56250.0
2021-11-23 13:50:00,33.58,33.64,33.58,33.62,149700.0,33.58,33.64,33.58,33.62,149700.0
2021-11-23 14:00:00,33.69,33.75,33.65,33.69,106350.0,33.69,33.75,33.65,33.69,106350.0
2021-11-23 14:10:00,33.69,33.69,33.64,33.64,38200.0,33.69,33.69,33.64,33.64,38200.0
2021-11-23 14:20:00,33.68,33.74,33.68,33.74,10000.0,33.68,33.74,33.68,33.74,10000.0
2021-11-23 14:30:00,33.78,33.78,33.7,33.74,65000.0,33.78,33.78,33.7,33.74,65000.0
2021-11-23 14:40:00,33.77,33.8,33.73,33.78,374000.0,33.77,33.8,33.73,33.78,374000.0
2021-11-23 14:50:00,33.8,33.87,33.79,33.83,265450.0,33.8,33.87,33.79,33.83,265450.0
2021-11-23 15:00:00,33.84,33.84,33.7,33.7,565000.0,33.84,33.84,33.7,33.7,565000.0
2021-11-23 15:10:00,33.71,33.74,33.69,33.72,643100.0,33.71,33.74,33.69,33.72,643100.0
2021-11-23 15:20:00,33.72,33.76,33.7,33.75,288450.0,33.72,33.76,33.7,33.75,288450.0
2021-11-23 15:30:00,33.83,33.88,33.83,33.88,45350.0,33.83,33.88,33.83,33.88,45350.0
2021-11-23 15:40:00,33.89,34.07,33.89,34.07,345500.0,33.89,34.07,33.89,34.07,345500.0
2021-11-23 15:50:00,34.03,34.18,34.03,34.17,1018650.0,34.03,34.18,34.03,34.17,1018650.0
2021-11-24 09:30:00,33.81,34.07,33.71,33.9,180500.0,33.81,34.07,33.71,33.9,180500.0
2021-11-24 09:40:00,33.76,33.76,33.6,33.62,96350.0,33.76,33.76,33.6,33.62,96350.0
2021-11-24 09:50:00,33.7,33.87,33.7,33.87,44150.0,33.7,33.87,33.7,33.87,44150.0
2021-11-24 10:00:00,33.96,33.96,33.87,33.87,41150.0,33.96,33.96,33.87,33.87,41150.0
2021-11-24 10:10:00,33.81,33.96,33.81,33.9,65000.0,33.81,33.96,33.81,33.9,65000.0
2021-11-24 10:20:00,33.96,34.14,33.96,34.14,90850.0,33.96,34.14,33.96,34.14,90850.0
2021-11-24 10:30:00,34.2,34.33,34.2,34.33,45000.0,34.2,34.33,34.2,34.33,45000.0
2021-11-24 10:40:00,34.31,34.31,34.28,34.28,20000.0,34.31,34.31,34.28,34.28,20000.0
2021-11-24 10:50:00,34.24,34.24,34.23,34.23,15550.0,34.24,34.24,34.23,34.23,15550.0
2021-11-24 11:00:00,34.14,34.14,34.07,34.14,40800.0,34.14,34.14,34.07,34.14,40800.0
2021-11-24 11:10:00,34.16,34.16,34.16,34.16,5000.0,34.16,34.16,34.16,34.16,5000.0
2021-11-24 11:20:00,34.24,34.27,34.24,34.27,32550.0,34.24,34.27,34.24,34.27,32550.0
2021-11-24 11:30:00,34.24,34.24,34.13,34.14,20000.0,34.24,34.24,34.13,34.14,20000.0
2021-11-24 11:40:00,34.2,34.24,34.2,34.22,38400.0,34.2,34.24,34.2,34.22,38400.0
2021-11-24 11:50:00,34.21,34.21,34.2,34.2,10000.0,34.21,34.21,34.2,34.2,10000.0
2021-11-24 12:00:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2021-11-24 12:10:00,34.28,34.28,34.22,34.22,35000.0,34.28,34.28,34.22,34.22,35000.0
2021-11-24 12:20:00,34.19,34.22,34.19,34.2,21400.0,34.19,34.22,34.19,34.2,21400.0
2021-11-24 12:30:00,34.23,34.28,34.22,34.28,41200.0,34.23,34.28,34.22,34.28,41200.0
2021-11-24 12:40:00,34.23,34.28,34.23,34.28,15000.0,34.23,34.28,34.23,34.28,15000.0
2021-11-24 12:50:00,34.24,34.27,34.24,34.27,77500.0,34.24,34.27,34.24,34.27,77500.0
2021-11-24 13:00:00,34.29,34.29,34.29,34.29,10000.0,34.29,34.29,34.29,34.29,10000.0
2021-11-24 13:10:00,34.31,34.33,34.31,34.32,41700.0,34.31,34.33,34.31,34.32,41700.0
2021-11-24 13:20:00,34.31,34.33,34.31,34.33,15200.0,34.31,34.33,34.31,34.33,15200.0
2021-11-24 13:30:00,34.31,34.31,34.31,34.31,5000.0,34.31,34.31,34.31,34.31,5000.0
2021-11-24 13:40:00,34.25,34.28,34.25,34.28,15450.0,34.25,34.28,34.25,34.28,15450.0
2021-11-24 13:50:00,34.2,34.2,34.17,34.17,15000.0,34.2,34.2,34.17,34.17,15000.0
2021-11-24 14:00:00,34.15,34.15,34.06,34.06,10000.0,34.15,34.15,34.06,34.06,10000.0
2021-11-24 14:10:00,34.03,34.09,34.03,34.09,41200.0,34.03,34.09,34.03,34.09,41200.0
2021-11-24 14:20:00,34.11,34.11,34.02,34.02,20000.0,34.11,34.11,34.02,34.02,20000.0
2021-11-24 14:30:00,34.11,34.14,34.1,34.1,25000.0,34.11,34.14,34.1,34.1,25000.0
2021-11-24 14:40:00,34.11,34.17,34.11,34.17,15000.0,34.11,34.17,34.11,34.17,15000.0
2021-11-24 14:50:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2021-11-24 15:00:00,34.19,34.19,34.17,34.17,15000.0,34.19,34.19,34.17,34.17,15000.0
2021-11-24 15:10:00,34.22,34.24,34.22,34.24,17500.0,34.22,34.24,34.22,34.24,17500.0
2021-11-24 15:20:00,34.25,34.27,34.25,34.26,21650.0,34.25,34.27,34.25,34.26,21650.0
2021-11-24 15:30:00,34.25,34.25,34.22,34.23,29700.0,34.25,34.25,34.22,34.23,29700.0
2021-11-24 15:40:00,34.2,34.2,34.14,34.17,99350.0,34.2,34.2,34.14,34.17,99350.0
2021-11-24 15:50:00,34.16,34.17,34.13,34.16,179500.0,34.16,34.17,34.13,34.16,179500.0
2021-11-26 09:30:00,33.56,34.06,33.56,33.95,261950.0,33.56,34.06,33.56,33.95,261950.0
2021-11-26 09:40:00,33.92,33.92,33.66,33.66,70000.0,33.92,33.92,33.66,33.66,70000.0
2021-11-26 09:50:00,33.7,33.99,33.68,33.95,87100.0,33.7,33.99,33.68,33.95,87100.0
2021-11-26 10:00:00,33.81,33.85,33.72,33.72,35250.0,33.81,33.85,33.72,33.72,35250.0
2021-11-26 10:10:00,33.69,33.7,33.6,33.6,73500.0,33.69,33.7,33.6,33.6,73500.0
2021-11-26 10:20:00,33.7,33.89,33.67,33.84,66500.0,33.7,33.89,33.67,33.84,66500.0
2021-11-26 10:30:00,33.89,33.89,33.72,33.72,25000.0,33.89,33.89,33.72,33.72,25000.0
2021-11-26 10:40:00,33.76,33.76,33.58,33.63,80400.0,33.76,33.76,33.58,33.63,80400.0
2021-11-26 10:50:00,33.6,33.7,33.6,33.63,75550.0,33.6,33.7,33.6,33.63,75550.0
2021-11-26 11:00:00,33.58,33.78,33.53,33.78,65550.0,33.58,33.78,33.53,33.78,65550.0
2021-11-26 11:10:00,33.75,33.75,33.42,33.48,100300.0,33.75,33.75,33.42,33.48,100300.0
2021-11-26 11:20:00,33.46,33.6,33.46,33.58,100000.0,33.46,33.6,33.46,33.58,100000.0
2021-11-26 11:30:00,33.62,33.7,33.61,33.7,35000.0,33.62,33.7,33.61,33.7,35000.0
2021-11-26 11:40:00,33.68,33.69,33.62,33.67,25000.0,33.68,33.69,33.62,33.67,25000.0
2021-11-26 11:50:00,33.59,33.59,33.54,33.59,65000.0,33.59,33.59,33.54,33.59,65000.0
2021-11-26 12:00:00,33.59,33.74,33.55,33.68,230000.0,33.59,33.74,33.55,33.68,230000.0
2021-11-26 12:10:00,33.69,33.72,33.61,33.67,186350.0,33.69,33.72,33.61,33.67,186350.0
2021-11-26 12:20:00,33.67,33.8,33.67,33.79,100500.0,33.67,33.8,33.67,33.79,100500.0
2021-11-26 12:30:00,33.84,33.93,33.82,33.89,113750.0,33.84,33.93,33.82,33.89,113750.0
2021-11-26 12:40:00,33.85,33.86,33.72,33.72,104850.0,33.85,33.86,33.72,33.72,104850.0
2021-11-26 12:50:00,33.72,33.83,33.65,33.76,291900.0,33.72,33.83,33.65,33.76,291900.0
2021-11-29 09:30:00,34.05,34.05,33.54,33.71,215450.0,34.05,34.05,33.54,33.71,215450.0
2021-11-29 09:40:00,33.51,33.73,33.51,33.73,40500.0,33.51,33.73,33.51,33.73,40500.0
2021-11-29 09:50:00,33.8,33.85,33.72,33.85,20000.0,33.8,33.85,33.72,33.85,20000.0
2021-11-29 10:00:00,33.75,33.76,33.69,33.76,20000.0,33.75,33.76,33.69,33.76,20000.0
2021-11-29 10:10:00,33.73,33.77,33.6,33.64,69150.0,33.73,33.77,33.6,33.64,69150.0
2021-11-29 10:20:00,33.66,33.76,33.66,33.74,70000.0,33.66,33.76,33.66,33.74,70000.0
2021-11-29 10:30:00,33.64,33.65,33.51,33.51,110000.0,33.64,33.65,33.51,33.51,110000.0
2021-11-29 10:40:00,33.5,33.51,33.44,33.51,55000.0,33.5,33.51,33.44,33.51,55000.0
2021-11-29 10:50:00,33.6,33.66,33.58,33.61,59400.0,33.6,33.66,33.58,33.61,59400.0
2021-11-29 11:00:00,33.66,33.73,33.64,33.73,33750.0,33.66,33.73,33.64,33.73,33750.0
2021-11-29 11:10:00,33.77,33.8,33.71,33.77,67950.0,33.77,33.8,33.71,33.77,67950.0
2021-11-29 11:20:00,33.65,33.66,33.61,33.61,60000.0,33.65,33.66,33.61,33.61,60000.0
2021-11-29 11:30:00,33.63,33.71,33.6,33.62,87500.0,33.63,33.71,33.6,33.62,87500.0
2021-11-29 11:40:00,33.61,33.7,33.56,33.62,233300.0,33.61,33.7,33.56,33.62,233300.0
2021-11-29 11:50:00,33.69,33.69,33.69,33.69,5000.0,33.69,33.69,33.69,33.69,5000.0
2021-11-29 12:00:00,33.71,33.76,33.71,33.76,15000.0,33.71,33.76,33.71,33.76,15000.0
2021-11-29 12:10:00,33.75,33.75,33.68,33.71,40000.0,33.75,33.75,33.68,33.71,40000.0
2021-11-29 12:20:00,33.73,33.83,33.73,33.83,57550.0,33.73,33.83,33.73,33.83,57550.0
2021-11-29 12:30:00,33.82,33.83,33.76,33.83,15000.0,33.82,33.83,33.76,33.83,15000.0
2021-11-29 12:40:00,33.81,33.82,33.77,33.82,71700.0,33.81,33.82,33.77,33.82,71700.0
2021-11-29 12:50:00,33.8,33.81,33.77,33.77,30000.0,33.8,33.81,33.77,33.77,30000.0
2021-11-29 13:00:00,33.83,33.83,33.83,33.83,5000.0,33.83,33.83,33.83,33.83,5000.0
2021-11-29 13:10:00,33.84,33.84,33.7,33.7,40050.0,33.84,33.84,33.7,33.7,40050.0
2021-11-29 13:20:00,33.7,33.7,33.7,33.7,0.0,33.7,33.7,33.7,33.7,0.0
2021-11-29 13:30:00,33.74,33.78,33.71,33.71,56250.0,33.74,33.78,33.71,33.71,56250.0
2021-11-29 13:40:00,33.66,33.67,33.65,33.65,21250.0,33.66,33.67,33.65,33.65,21250.0
2021-11-29 13:50:00,33.68,33.68,33.68,33.68,10000.0,33.68,33.68,33.68,33.68,10000.0
2021-11-29 14:00:00,33.66,33.66,33.66,33.66,10000.0,33.66,33.66,33.66,33.66,10000.0
2021-11-29 14:10:00,33.66,33.75,33.66,33.71,69300.0,33.66,33.75,33.66,33.71,69300.0
2021-11-29 14:20:00,33.73,33.73,33.7,33.7,21750.0,33.73,33.73,33.7,33.7,21750.0
2021-11-29 14:30:00,33.7,33.74,33.7,33.74,15000.0,33.7,33.74,33.7,33.74,15000.0
2021-11-29 14:40:00,33.77,33.8,33.77,33.8,10000.0,33.77,33.8,33.77,33.8,10000.0
2021-11-29 14:50:00,33.8,33.8,33.73,33.75,50000.0,33.8,33.8,33.73,33.75,50000.0
2021-11-29 15:00:00,33.75,33.79,33.73,33.78,100000.0,33.75,33.79,33.73,33.78,100000.0
2021-11-29 15:10:00,33.78,33.8,33.78,33.78,29950.0,33.78,33.8,33.78,33.78,29950.0
2021-11-29 15:20:00,33.74,33.74,33.7,33.73,20000.0,33.74,33.74,33.7,33.73,20000.0
2021-11-29 15:30:00,33.75,33.76,33.67,33.67,60000.0,33.75,33.76,33.67,33.67,60000.0
2021-11-29 15:40:00,33.65,33.67,33.63,33.63,50050.0,33.65,33.67,33.63,33.63,50050.0
2021-11-29 15:50:00,33.64,33.64,33.55,33.56,183900.0,33.64,33.64,33.55,33.56,183900.0
2021-11-30 09:30:00,33.41,33.64,33.4,33.51,184250.0,33.41,33.64,33.4,33.51,184250.0
2021-11-30 09:40:00,33.4,33.47,33.34,33.34,93900.0,33.4,33.47,33.34,33.34,93900.0
2021-11-30 09:50:00,33.3,33.43,33.2,33.42,69050.0,33.3,33.43,33.2,33.42,69050.0
2021-11-30 10:00:00,33.45,33.54,33.45,33.54,35000.0,33.45,33.54,33.45,33.54,35000.0
2021-11-30 10:10:00,33.46,33.46,33.36,33.36,65350.0,33.46,33.46,33.36,33.36,65350.0
2021-11-30 10:20:00,33.3,33.3,33.29,33.3,34050.0,33.3,33.3,33.29,33.3,34050.0
2021-11-30 10:30:00,33.34,33.4,33.25,33.25,80050.0,33.34,33.4,33.25,33.25,80050.0
2021-11-30 10:40:00,33.33,33.33,33.12,33.12,105600.0,33.33,33.33,33.12,33.12,105600.0
2021-11-30 10:50:00,33.16,33.16,32.98,32.98,126300.0,33.16,33.16,32.98,32.98,126300.0
2021-11-30 11:00:00,32.94,33.16,32.93,33.16,97050.0,32.94,33.16,32.93,33.16,97050.0
2021-11-30 11:10:00,33.03,33.2,33.01,33.12,154600.0,33.03,33.2,33.01,33.12,154600.0
2021-11-30 11:20:00,32.96,33.1,32.96,33.05,63050.0,32.96,33.1,32.96,33.05,63050.0
2021-11-30 11:30:00,33.05,33.05,32.9,32.91,136200.0,33.05,33.05,32.9,32.91,136200.0
2021-11-30 11:40:00,32.9,32.99,32.8,32.99,93250.0,32.9,32.99,32.8,32.99,93250.0
2021-11-30 11:50:00,32.89,32.89,32.84,32.84,10000.0,32.89,32.89,32.84,32.84,10000.0
2021-11-30 12:00:00,32.93,32.93,32.8,32.84,182350.0,32.93,32.93,32.8,32.84,182350.0
2021-11-30 12:10:00,32.85,32.94,32.8,32.94,173250.0,32.85,32.94,32.8,32.94,173250.0
2021-11-30 12:20:00,32.95,32.97,32.9,32.96,76250.0,32.95,32.97,32.9,32.96,76250.0
2021-11-30 12:30:00,32.93,32.93,32.91,32.91,30000.0,32.93,32.93,32.91,32.91,30000.0
2021-11-30 12:40:00,32.83,32.87,32.82,32.84,50000.0,32.83,32.87,32.82,32.84,50000.0
2021-11-30 12:50:00,32.84,32.86,32.75,32.8,109850.0,32.84,32.86,32.75,32.8,109850.0
2021-11-30 13:00:00,32.79,32.81,32.74,32.81,85000.0,32.79,32.81,32.74,32.81,85000.0
2021-11-30 13:10:00,32.83,32.88,32.83,32.85,55000.0,32.83,32.88,32.83,32.85,55000.0
2021-11-30 13:20:00,32.81,32.89,32.81,32.86,52000.0,32.81,32.89,32.81,32.86,52000.0
2021-11-30 13:30:00,32.88,33.01,32.88,32.99,105000.0,32.88,33.01,32.88,32.99,105000.0
2021-11-30 13:40:00,32.96,32.96,32.84,32.94,24250.0,32.96,32.96,32.84,32.94,24250.0
2021-11-30 13:50:00,32.96,33.04,32.96,33.04,40000.0,32.96,33.04,32.96,33.04,40000.0
2021-11-30 14:00:00,33.02,33.07,33.0,33.0,50000.0,33.02,33.07,33.0,33.0,50000.0
2021-11-30 14:10:00,33.06,33.06,32.99,32.99,51250.0,33.06,33.06,32.99,32.99,51250.0
2021-11-30 14:20:00,32.95,32.95,32.86,32.91,20750.0,32.95,32.95,32.86,32.91,20750.0
2021-11-30 14:30:00,32.88,32.91,32.85,32.85,46250.0,32.88,32.91,32.85,32.85,46250.0
2021-11-30 14:40:00,32.82,32.85,32.78,32.78,62600.0,32.82,32.85,32.78,32.78,62600.0
2021-11-30 14:50:00,32.75,32.81,32.74,32.77,100000.0,32.75,32.81,32.74,32.77,100000.0
2021-11-30 15:00:00,32.75,32.82,32.7,32.7,219500.0,32.75,32.82,32.7,32.7,219500.0
2021-11-30 15:10:00,32.72,32.77,32.72,32.77,99300.0,32.72,32.77,32.72,32.77,99300.0
2021-11-30 15:20:00,32.75,32.77,32.7,32.7,124050.0,32.75,32.77,32.7,32.7,124050.0
2021-11-30 15:30:00,32.75,32.78,32.7,32.77,118950.0,32.75,32.78,32.7,32.77,118950.0
2021-11-30 15:40:00,32.78,32.93,32.75,32.87,403450.0,32.78,32.93,32.75,32.87,403450.0
2021-11-30 15:50:00,32.86,32.89,32.78,32.89,632450.0,32.86,32.89,32.78,32.89,632450.0
2021-12-01 09:30:00,33.12,33.32,33.1,33.3,255450.0,33.12,33.32,33.1,33.3,255450.0
2021-12-01 09:40:00,33.13,33.44,33.13,33.43,197850.0,33.13,33.44,33.13,33.43,197850.0
2021-12-01 09:50:00,33.37,33.4,33.34,33.34,32450.0,33.37,33.4,33.34,33.34,32450.0
2021-12-01 10:00:00,33.45,33.66,33.37,33.59,236700.0,33.45,33.66,33.37,33.59,236700.0
2021-12-01 10:10:00,33.67,33.67,33.59,33.6,95100.0,33.67,33.67,33.59,33.6,95100.0
2021-12-01 10:20:00,33.54,33.61,33.54,33.56,116100.0,33.54,33.61,33.54,33.56,116100.0
2021-12-01 10:30:00,33.57,33.57,33.52,33.52,31500.0,33.57,33.57,33.52,33.52,31500.0
2021-12-01 10:40:00,33.41,33.56,33.34,33.53,94950.0,33.41,33.56,33.34,33.53,94950.0
2021-12-01 10:50:00,33.54,33.54,33.43,33.45,175750.0,33.54,33.54,33.43,33.45,175750.0
2021-12-01 11:00:00,33.46,33.48,33.41,33.41,60300.0,33.46,33.48,33.41,33.41,60300.0
2021-12-01 11:10:00,33.56,33.56,33.49,33.51,46800.0,33.56,33.56,33.49,33.51,46800.0
2021-12-01 11:20:00,33.53,33.54,33.53,33.53,35000.0,33.53,33.54,33.53,33.53,35000.0
2021-12-01 11:30:00,33.46,33.46,33.39,33.4,95450.0,33.46,33.46,33.39,33.4,95450.0
2021-12-01 11:40:00,33.38,33.39,33.33,33.33,53800.0,33.38,33.39,33.33,33.33,53800.0
2021-12-01 11:50:00,33.29,33.29,33.15,33.19,70650.0,33.29,33.29,33.15,33.19,70650.0
2021-12-01 12:00:00,33.17,33.28,33.17,33.26,96800.0,33.17,33.28,33.17,33.26,96800.0
2021-12-01 12:10:00,33.21,33.22,33.19,33.19,20000.0,33.21,33.22,33.19,33.19,20000.0
2021-12-01 12:20:00,33.18,33.18,33.12,33.13,90850.0,33.18,33.18,33.12,33.13,90850.0
2021-12-01 12:30:00,33.09,33.13,33.09,33.13,51700.0,33.09,33.13,33.09,33.13,51700.0
2021-12-01 12:40:00,33.17,33.18,33.11,33.18,40000.0,33.17,33.18,33.11,33.18,40000.0
2021-12-01 12:50:00,33.09,33.09,32.96,32.99,46800.0,33.09,33.09,32.96,32.99,46800.0
2021-12-01 13:00:00,32.98,33.01,32.9,32.92,57950.0,32.98,33.01,32.9,32.92,57950.0
2021-12-01 13:10:00,32.85,32.86,32.79,32.79,105000.0,32.85,32.86,32.79,32.79,105000.0
2021-12-01 13:20:00,32.79,32.88,32.78,32.88,55000.0,32.79,32.88,32.78,32.88,55000.0
2021-12-01 13:30:00,32.92,32.99,32.89,32.9,50200.0,32.92,32.99,32.89,32.9,50200.0
2021-12-01 13:40:00,32.92,32.92,32.72,32.72,55000.0,32.92,32.92,32.72,32.72,55000.0
2021-12-01 13:50:00,32.75,32.92,32.75,32.91,103450.0,32.75,32.92,32.75,32.91,103450.0
2021-12-01 14:00:00,32.89,32.9,32.76,32.76,125950.0,32.89,32.9,32.76,32.76,125950.0
2021-12-01 14:10:00,32.69,32.69,32.62,32.62,63400.0,32.69,32.69,32.62,32.62,63400.0
2021-12-01 14:20:00,32.64,32.72,32.64,32.72,91850.0,32.64,32.72,32.64,32.72,91850.0
2021-12-01 14:30:00,32.75,32.75,32.64,32.68,102700.0,32.75,32.75,32.64,32.68,102700.0
2021-12-01 14:40:00,32.69,32.69,32.54,32.6,105850.0,32.69,32.69,32.54,32.6,105850.0
2021-12-01 14:50:00,32.64,32.64,32.49,32.49,304150.0,32.64,32.64,32.49,32.49,304150.0
2021-12-01 15:00:00,32.48,32.48,32.26,32.3,233050.0,32.48,32.48,32.26,32.3,233050.0
2021-12-01 15:10:00,32.28,32.34,32.19,32.19,184800.0,32.28,32.34,32.19,32.19,184800.0
2021-12-01 15:20:00,32.18,32.23,32.05,32.18,375100.0,32.18,32.23,32.05,32.18,375100.0
2021-12-01 15:30:00,32.08,32.14,32.01,32.12,270350.0,32.08,32.14,32.01,32.12,270350.0
2021-12-01 15:40:00,32.15,32.2,32.12,32.15,309350.0,32.15,32.2,32.12,32.15,309350.0
2021-12-01 15:50:00,32.09,32.21,32.0,32.05,800200.0,32.09,32.21,32.0,32.05,800200.0
2021-12-02 09:30:00,32.2,32.47,32.06,32.47,359150.0,32.2,32.47,32.06,32.47,359150.0
2021-12-02 09:40:00,32.42,32.56,32.24,32.24,212400.0,32.42,32.56,32.24,32.24,212400.0
2021-12-02 09:50:00,32.24,32.27,32.13,32.25,85400.0,32.24,32.27,32.13,32.25,85400.0
2021-12-02 10:00:00,32.21,32.27,32.0,32.1,176750.0,32.21,32.27,32.0,32.1,176750.0
2021-12-02 10:10:00,32.02,32.02,31.8,31.83,135000.0,32.02,32.02,31.8,31.83,135000.0
2021-12-02 10:20:00,31.78,31.96,31.78,31.96,213250.0,31.78,31.96,31.78,31.96,213250.0
2021-12-02 10:30:00,31.98,32.03,31.69,31.69,109000.0,31.98,32.03,31.69,31.69,109000.0
2021-12-02 10:40:00,31.75,31.9,31.65,31.9,85150.0,31.75,31.9,31.65,31.9,85150.0
2021-12-02 10:50:00,31.9,32.04,31.82,32.03,133250.0,31.9,32.04,31.82,32.03,133250.0
2021-12-02 11:00:00,32.01,32.08,31.93,32.08,71450.0,32.01,32.08,31.93,32.08,71450.0
2021-12-02 11:10:00,32.14,32.16,32.04,32.14,41000.0,32.14,32.16,32.04,32.14,41000.0
2021-12-02 11:20:00,32.17,32.21,32.17,32.18,40000.0,32.17,32.21,32.17,32.18,40000.0
2021-12-02 11:30:00,32.18,32.18,31.98,32.04,90350.0,32.18,32.18,31.98,32.04,90350.0
2021-12-02 11:40:00,32.04,32.1,32.02,32.07,61350.0,32.04,32.1,32.02,32.07,61350.0
2021-12-02 11:50:00,32.01,32.1,31.94,32.1,58300.0,32.01,32.1,31.94,32.1,58300.0
2021-12-02 12:00:00,32.11,32.2,32.08,32.2,60250.0,32.11,32.2,32.08,32.2,60250.0
2021-12-02 12:10:00,32.15,32.19,32.08,32.08,55000.0,32.15,32.19,32.08,32.08,55000.0
2021-12-02 12:20:00,32.11,32.2,32.11,32.19,97600.0,32.11,32.2,32.11,32.19,97600.0
2021-12-02 12:30:00,32.2,32.2,32.08,32.09,80200.0,32.2,32.2,32.08,32.09,80200.0
2021-12-02 12:40:00,32.08,32.2,32.02,32.2,755500.0,32.08,32.2,32.02,32.2,755500.0
2021-12-02 12:50:00,32.26,32.26,32.15,32.15,92500.0,32.26,32.26,32.15,32.15,92500.0
2021-12-02 13:00:00,32.0,32.14,32.0,32.08,119150.0,32.0,32.14,32.0,32.08,119150.0
2021-12-02 13:10:00,32.08,32.15,32.06,32.1,90200.0,32.08,32.15,32.06,32.1,90200.0
2021-12-02 13:20:00,32.06,32.09,32.0,32.0,97700.0,32.06,32.09,32.0,32.0,97700.0
2021-12-02 13:30:00,31.96,32.07,31.96,32.07,106550.0,31.96,32.07,31.96,32.07,106550.0
2021-12-02 13:40:00,32.08,32.08,31.96,31.99,55000.0,32.08,32.08,31.96,31.99,55000.0
2021-12-02 13:50:00,32.08,32.1,32.08,32.1,30000.0,32.08,32.1,32.08,32.1,30000.0
2021-12-02 14:00:00,32.14,32.15,32.07,32.13,93000.0,32.14,32.15,32.07,32.13,93000.0
2021-12-02 14:10:00,32.03,32.15,32.03,32.14,2338200.0,32.03,32.15,32.03,32.14,2338200.0
2021-12-02 14:20:00,32.14,32.16,32.09,32.14,212900.0,32.14,32.16,32.09,32.14,212900.0
2021-12-02 14:30:00,32.13,32.16,32.12,32.13,105000.0,32.13,32.16,32.12,32.13,105000.0
2021-12-02 14:40:00,32.11,32.11,32.09,32.09,33350.0,32.11,32.11,32.09,32.09,33350.0
2021-12-02 14:50:00,32.12,32.21,32.12,32.19,65350.0,32.12,32.21,32.12,32.19,65350.0
2021-12-02 15:00:00,32.24,32.28,32.23,32.27,30000.0,32.24,32.28,32.23,32.27,30000.0
2021-12-02 15:10:00,32.21,32.24,32.21,32.21,80700.0,32.21,32.24,32.21,32.21,80700.0
2021-12-02 15:20:00,32.22,32.28,32.2,32.22,82550.0,32.22,32.28,32.2,32.22,82550.0
2021-12-02 15:30:00,32.23,32.33,32.23,32.33,35000.0,32.23,32.33,32.23,32.33,35000.0
2021-12-02 15:40:00,32.3,32.35,32.25,32.28,182200.0,32.3,32.35,32.25,32.28,182200.0
2021-12-02 15:50:00,32.27,32.29,32.18,32.23,673700.0,32.27,32.29,32.18,32.23,673700.0
2021-12-03 09:30:00,32.55,32.6,32.34,32.5,275250.0,32.55,32.6,32.34,32.5,275250.0
2021-12-03 09:40:00,32.48,32.48,32.2,32.2,110950.0,32.48,32.48,32.2,32.2,110950.0
2021-12-03 09:50:00,32.18,32.21,31.9,31.9,920450.0,32.18,32.21,31.9,31.9,920450.0
2021-12-03 10:00:00,32.0,32.02,31.68,31.73,417800.0,32.0,32.02,31.68,31.73,417800.0
2021-12-03 10:10:00,31.72,31.94,31.72,31.83,148800.0,31.72,31.94,31.72,31.83,148800.0
2021-12-03 10:20:00,31.8,31.88,31.76,31.87,139500.0,31.8,31.88,31.76,31.87,139500.0
2021-12-03 10:30:00,31.84,31.87,31.74,31.87,132900.0,31.84,31.87,31.74,31.87,132900.0
2021-12-03 10:40:00,31.76,31.79,31.52,31.52,200800.0,31.76,31.79,31.52,31.52,200800.0
2021-12-03 10:50:00,31.6,31.74,31.52,31.71,262200.0,31.6,31.74,31.52,31.71,262200.0
2021-12-03 11:00:00,31.61,31.71,31.6,31.67,55500.0,31.61,31.71,31.6,31.67,55500.0
2021-12-03 11:10:00,31.78,31.8,31.69,31.69,177500.0,31.78,31.8,31.69,31.69,177500.0
2021-12-03 11:20:00,31.73,31.89,31.73,31.85,133050.0,31.73,31.89,31.73,31.85,133050.0
2021-12-03 11:30:00,31.9,31.95,31.84,31.94,155650.0,31.9,31.95,31.84,31.94,155650.0
2021-12-03 11:40:00,31.9,31.9,31.8,31.8,85000.0,31.9,31.9,31.8,31.8,85000.0
2021-12-03 11:50:00,31.76,31.8,31.67,31.67,113750.0,31.76,31.8,31.67,31.67,113750.0
2021-12-03 12:00:00,31.63,31.78,31.63,31.73,57550.0,31.63,31.78,31.63,31.73,57550.0
2021-12-03 12:10:00,31.75,31.88,31.75,31.85,75600.0,31.75,31.88,31.75,31.85,75600.0
2021-12-03 12:20:00,31.93,31.99,31.93,31.99,30600.0,31.93,31.99,31.93,31.99,30600.0
2021-12-03 12:30:00,31.96,32.02,31.89,32.02,154250.0,31.96,32.02,31.89,32.02,154250.0
2021-12-03 12:40:00,32.03,32.1,31.97,32.04,160100.0,32.03,32.1,31.97,32.04,160100.0
2021-12-03 12:50:00,32.05,32.05,31.92,31.92,82000.0,32.05,32.05,31.92,31.92,82000.0
2021-12-03 13:00:00,31.83,32.07,31.82,32.06,140000.0,31.83,32.07,31.82,32.06,140000.0
2021-12-03 13:10:00,32.02,32.03,31.93,32.03,89900.0,32.02,32.03,31.93,32.03,89900.0
2021-12-03 13:20:00,32.0,32.01,31.97,31.98,45000.0,32.0,32.01,31.97,31.98,45000.0
2021-12-03 13:30:00,31.94,31.94,31.88,31.9,178800.0,31.94,31.94,31.88,31.9,178800.0
2021-12-03 13:40:00,31.88,32.04,31.87,31.87,181950.0,31.88,32.04,31.87,31.87,181950.0
2021-12-03 13:50:00,31.84,31.92,31.84,31.86,149350.0,31.84,31.92,31.84,31.86,149350.0
2021-12-03 14:00:00,31.89,31.95,31.82,31.82,288450.0,31.89,31.95,31.82,31.82,288450.0
2021-12-03 14:10:00,31.86,31.93,31.76,31.76,163900.0,31.86,31.93,31.76,31.76,163900.0
2021-12-03 14:20:00,31.77,31.94,31.73,31.85,202300.0,31.77,31.94,31.73,31.85,202300.0
2021-12-03 14:30:00,31.86,31.86,31.78,31.78,90100.0,31.86,31.86,31.78,31.78,90100.0
2021-12-03 14:40:00,31.83,31.88,31.81,31.81,221950.0,31.83,31.88,31.81,31.81,221950.0
2021-12-03 14:50:00,31.8,31.85,31.78,31.84,70000.0,31.8,31.85,31.78,31.84,70000.0
2021-12-03 15:00:00,31.85,31.85,31.72,31.72,185700.0,31.85,31.85,31.72,31.72,185700.0
2021-12-03 15:10:00,31.76,31.8,31.72,31.75,188700.0,31.76,31.8,31.72,31.75,188700.0
2021-12-03 15:20:00,31.79,31.89,31.76,31.76,446300.0,31.79,31.89,31.76,31.76,446300.0
2021-12-03 15:30:00,31.73,31.88,31.73,31.76,424100.0,31.73,31.88,31.73,31.76,424100.0
2021-12-03 15:40:00,31.77,31.86,31.73,31.78,716850.0,31.77,31.86,31.73,31.78,716850.0
2021-12-03 15:50:00,31.91,31.93,31.81,31.86,1975650.0,31.91,31.93,31.81,31.86,1975650.0
2021-12-06 09:30:00,31.95,31.95,31.36,31.43,280450.0,31.95,31.95,31.36,31.43,280450.0
2021-12-06 09:40:00,31.56,31.8,31.5,31.78,218450.0,31.56,31.8,31.5,31.78,218450.0
2021-12-06 09:50:00,31.85,32.08,31.85,31.99,484250.0,31.85,32.08,31.85,31.99,484250.0
2021-12-06 10:00:00,32.02,32.02,31.8,31.84,69150.0,32.02,32.02,31.8,31.84,69150.0
2021-12-06 10:10:00,32.05,32.2,32.01,32.12,167500.0,32.05,32.2,32.01,32.12,167500.0
2021-12-06 10:20:00,32.05,32.26,32.05,32.26,131100.0,32.05,32.26,32.05,32.26,131100.0
2021-12-06 10:30:00,32.26,32.32,32.02,32.06,107100.0,32.26,32.32,32.02,32.06,107100.0
2021-12-06 10:40:00,32.09,32.09,31.92,32.06,57750.0,32.09,32.09,31.92,32.06,57750.0
2021-12-06 10:50:00,32.04,32.1,31.92,31.93,168750.0,32.04,32.1,31.92,31.93,168750.0
2021-12-06 11:00:00,32.05,32.09,32.01,32.09,70000.0,32.05,32.09,32.01,32.09,70000.0
2021-12-06 11:10:00,32.03,32.05,31.95,32.05,47250.0,32.03,32.05,31.95,32.05,47250.0
2021-12-06 11:20:00,32.03,32.11,32.03,32.11,75950.0,32.03,32.11,32.03,32.11,75950.0
2021-12-06 11:30:00,32.16,32.19,32.05,32.11,125000.0,32.16,32.19,32.05,32.11,125000.0
2021-12-06 11:40:00,32.11,32.28,32.11,32.28,99000.0,32.11,32.28,32.11,32.28,99000.0
2021-12-06 11:50:00,32.14,32.16,32.1,32.15,44400.0,32.14,32.16,32.1,32.15,44400.0
2021-12-06 12:00:00,32.14,32.22,32.11,32.22,91350.0,32.14,32.22,32.11,32.22,91350.0
2021-12-06 12:10:00,32.14,32.27,32.14,32.27,60150.0,32.14,32.27,32.14,32.27,60150.0
2021-12-06 12:20:00,32.27,32.29,32.21,32.26,55600.0,32.27,32.29,32.21,32.26,55600.0
2021-12-06 12:30:00,32.31,32.38,32.3,32.3,50000.0,32.31,32.38,32.3,32.3,50000.0
2021-12-06 12:40:00,32.26,32.39,32.26,32.36,162050.0,32.26,32.39,32.26,32.36,162050.0
2021-12-06 12:50:00,32.38,32.45,32.38,32.43,50000.0,32.38,32.45,32.38,32.43,50000.0
2021-12-06 13:00:00,32.48,32.52,32.47,32.5,110650.0,32.48,32.52,32.47,32.5,110650.0
2021-12-06 13:10:00,32.5,32.5,32.45,32.45,42050.0,32.5,32.5,32.45,32.45,42050.0
2021-12-06 13:20:00,32.46,32.66,32.44,32.6,151000.0,32.46,32.66,32.44,32.6,151000.0
2021-12-06 13:30:00,32.62,32.7,32.61,32.65,70150.0,32.62,32.7,32.61,32.65,70150.0
2021-12-06 13:40:00,32.65,32.65,32.52,32.59,55400.0,32.65,32.65,32.52,32.59,55400.0
2021-12-06 13:50:00,32.61,32.66,32.58,32.66,89250.0,32.61,32.66,32.58,32.66,89250.0
2021-12-06 14:00:00,32.68,32.71,32.6,32.64,200900.0,32.68,32.71,32.6,32.64,200900.0
2021-12-06 14:10:00,32.65,32.72,32.63,32.72,67450.0,32.65,32.72,32.63,32.72,67450.0
2021-12-06 14:20:00,32.7,32.72,32.64,32.68,92200.0,32.7,32.72,32.64,32.68,92200.0
2021-12-06 14:30:00,32.68,32.74,32.68,32.68,128000.0,32.68,32.74,32.68,32.68,128000.0
2021-12-06 14:40:00,32.59,32.6,32.44,32.46,50900.0,32.59,32.6,32.44,32.46,50900.0
2021-12-06 14:50:00,32.43,32.43,32.39,32.39,56950.0,32.43,32.43,32.39,32.39,56950.0
2021-12-06 15:00:00,32.41,32.45,32.41,32.44,100250.0,32.41,32.45,32.41,32.44,100250.0
2021-12-06 15:10:00,32.44,32.48,32.4,32.48,143750.0,32.44,32.48,32.4,32.48,143750.0
2021-12-06 15:20:00,32.49,32.49,32.43,32.43,50050.0,32.49,32.49,32.43,32.43,50050.0
2021-12-06 15:30:00,32.46,32.46,32.42,32.44,48250.0,32.46,32.46,32.42,32.44,48250.0
2021-12-06 15:40:00,32.43,32.51,32.43,32.47,167050.0,32.43,32.51,32.43,32.47,167050.0
2021-12-06 15:50:00,32.47,32.56,32.47,32.48,300250.0,32.47,32.56,32.47,32.48,300250.0
2021-12-07 09:30:00,33.12,33.47,33.04,33.45,393050.0,33.12,33.47,33.04,33.45,393050.0
2021-12-07 09:40:00,33.48,33.66,33.44,33.66,308150.0,33.48,33.66,33.44,33.66,308150.0
2021-12-07 09:50:00,33.64,33.92,33.64,33.9,208700.0,33.64,33.92,33.64,33.9,208700.0
2021-12-07 10:00:00,33.88,33.96,33.83,33.96,224050.0,33.88,33.96,33.83,33.96,224050.0
2021-12-07 10:10:00,33.98,33.99,33.87,33.92,213100.0,33.98,33.99,33.87,33.92,213100.0
2021-12-07 10:20:00,33.89,34.05,33.89,34.04,154400.0,33.89,34.05,33.89,34.04,154400.0
2021-12-07 10:30:00,34.07,34.25,34.07,34.23,347950.0,34.07,34.25,34.07,34.23,347950.0
2021-12-07 10:40:00,34.1,34.17,34.1,34.13,40000.0,34.1,34.17,34.1,34.13,40000.0
2021-12-07 10:50:00,34.16,34.21,34.11,34.11,236150.0,34.16,34.21,34.11,34.11,236150.0
2021-12-07 11:00:00,34.18,34.24,34.14,34.23,145850.0,34.18,34.24,34.14,34.23,145850.0
2021-12-07 11:10:00,34.26,34.28,34.19,34.22,360700.0,34.26,34.28,34.19,34.22,360700.0
2021-12-07 11:20:00,34.2,34.3,34.19,34.27,134900.0,34.2,34.3,34.19,34.27,134900.0
2021-12-07 11:30:00,34.27,34.27,34.13,34.17,149650.0,34.27,34.27,34.13,34.17,149650.0
2021-12-07 11:40:00,34.14,34.14,34.04,34.04,75900.0,34.14,34.14,34.04,34.04,75900.0
2021-12-07 11:50:00,34.05,34.14,34.03,34.14,119700.0,34.05,34.14,34.03,34.14,119700.0
2021-12-07 12:00:00,34.16,34.18,34.16,34.16,30150.0,34.16,34.18,34.16,34.16,30150.0
2021-12-07 12:10:00,34.14,34.14,34.09,34.1,60350.0,34.14,34.14,34.09,34.1,60350.0
2021-12-07 12:20:00,34.07,34.18,34.07,34.13,81800.0,34.07,34.18,34.07,34.13,81800.0
2021-12-07 12:30:00,34.11,34.12,34.11,34.12,10000.0,34.11,34.12,34.11,34.12,10000.0
2021-12-07 12:40:00,34.15,34.29,34.12,34.29,50400.0,34.15,34.29,34.12,34.29,50400.0
2021-12-07 12:50:00,34.24,34.26,34.18,34.2,84600.0,34.24,34.26,34.18,34.2,84600.0
2021-12-07 13:00:00,34.18,34.3,34.16,34.23,165700.0,34.18,34.3,34.16,34.23,165700.0
2021-12-07 13:10:00,34.24,34.3,34.24,34.3,102600.0,34.24,34.3,34.24,34.3,102600.0
2021-12-07 13:20:00,34.36,34.37,34.31,34.37,61350.0,34.36,34.37,34.31,34.37,61350.0
2021-12-07 13:30:00,34.38,34.38,34.35,34.37,58750.0,34.38,34.38,34.35,34.37,58750.0
2021-12-07 13:40:00,34.38,34.46,34.38,34.46,141150.0,34.38,34.46,34.38,34.46,141150.0
2021-12-07 13:50:00,34.46,34.54,34.43,34.5,126550.0,34.46,34.54,34.43,34.5,126550.0
2021-12-07 14:00:00,34.54,34.54,34.44,34.44,141900.0,34.54,34.54,34.44,34.44,141900.0
2021-12-07 14:10:00,34.42,34.42,34.28,34.31,242600.0,34.42,34.42,34.28,34.31,242600.0
2021-12-07 14:20:00,34.29,34.33,34.26,34.32,129800.0,34.29,34.33,34.26,34.32,129800.0
2021-12-07 14:30:00,34.29,34.31,34.22,34.22,87500.0,34.29,34.31,34.22,34.22,87500.0
2021-12-07 14:40:00,34.27,34.34,34.27,34.31,65000.0,34.27,34.34,34.27,34.31,65000.0
2021-12-07 14:50:00,34.33,34.37,34.33,34.35,81700.0,34.33,34.37,34.33,34.35,81700.0
2021-12-07 15:00:00,34.37,34.39,34.34,34.36,80000.0,34.37,34.39,34.34,34.36,80000.0
2021-12-07 15:10:00,34.34,34.35,34.29,34.33,99550.0,34.34,34.35,34.29,34.33,99550.0
2021-12-07 15:20:00,34.31,34.33,34.25,34.28,165450.0,34.31,34.33,34.25,34.28,165450.0
2021-12-07 15:30:00,34.3,34.36,34.3,34.33,136450.0,34.3,34.36,34.3,34.33,136450.0
2021-12-07 15:40:00,34.32,34.36,34.22,34.24,221000.0,34.32,34.36,34.22,34.24,221000.0
2021-12-07 15:50:00,34.24,34.27,34.16,34.23,608650.0,34.24,34.27,34.16,34.23,608650.0
2021-12-08 09:30:00,34.42,34.53,34.16,34.17,269950.0,34.42,34.53,34.16,34.17,269950.0
2021-12-08 09:40:00,34.3,34.7,34.28,34.67,130150.0,34.3,34.7,34.28,34.67,130150.0
2021-12-08 09:50:00,34.76,34.8,34.62,34.65,379250.0,34.76,34.8,34.62,34.65,379250.0
2021-12-08 10:00:00,34.61,34.65,34.37,34.44,145000.0,34.61,34.65,34.37,34.44,145000.0
2021-12-08 10:10:00,34.51,34.59,34.51,34.58,80000.0,34.51,34.59,34.51,34.58,80000.0
2021-12-08 10:20:00,34.59,34.68,34.56,34.56,94050.0,34.59,34.68,34.56,34.56,94050.0
2021-12-08 10:30:00,34.53,34.63,34.51,34.59,116800.0,34.53,34.63,34.51,34.59,116800.0
2021-12-08 10:40:00,34.6,34.66,34.47,34.47,161250.0,34.6,34.66,34.47,34.47,161250.0
2021-12-08 10:50:00,34.52,34.54,34.48,34.48,80000.0,34.52,34.54,34.48,34.48,80000.0
2021-12-08 11:00:00,34.47,34.53,34.44,34.44,75000.0,34.47,34.53,34.44,34.44,75000.0
2021-12-08 11:10:00,34.47,34.48,34.42,34.42,45000.0,34.47,34.48,34.42,34.42,45000.0
2021-12-08 11:20:00,34.45,34.57,34.45,34.56,75000.0,34.45,34.57,34.45,34.56,75000.0
2021-12-08 11:30:00,34.6,34.61,34.56,34.61,71600.0,34.6,34.61,34.56,34.61,71600.0
2021-12-08 11:40:00,34.58,34.64,34.58,34.64,40000.0,34.58,34.64,34.58,34.64,40000.0
2021-12-08 11:50:00,34.62,34.68,34.62,34.64,40000.0,34.62,34.68,34.62,34.64,40000.0
2021-12-08 12:00:00,34.69,34.7,34.69,34.7,10000.0,34.69,34.7,34.69,34.7,10000.0
2021-12-08 12:10:00,34.68,34.69,34.64,34.64,39000.0,34.68,34.69,34.64,34.64,39000.0
2021-12-08 12:20:00,34.63,34.63,34.61,34.62,25000.0,34.63,34.63,34.61,34.62,25000.0
2021-12-08 12:30:00,34.65,34.72,34.65,34.69,53600.0,34.65,34.72,34.65,34.69,53600.0
2021-12-08 12:40:00,34.68,34.83,34.68,34.75,121050.0,34.68,34.83,34.68,34.75,121050.0
2021-12-08 12:50:00,34.81,34.86,34.8,34.83,77500.0,34.81,34.86,34.8,34.83,77500.0
2021-12-08 13:00:00,34.79,34.83,34.79,34.83,10000.0,34.79,34.83,34.79,34.83,10000.0
2021-12-08 13:10:00,34.79,34.9,34.78,34.9,71100.0,34.79,34.9,34.78,34.9,71100.0
2021-12-08 13:20:00,34.86,34.86,34.82,34.82,32050.0,34.86,34.86,34.82,34.82,32050.0
2021-12-08 13:30:00,34.8,34.88,34.77,34.84,42650.0,34.8,34.88,34.77,34.84,42650.0
2021-12-08 13:40:00,34.85,34.88,34.85,34.85,118900.0,34.85,34.88,34.85,34.85,118900.0
2021-12-08 13:50:00,34.83,34.89,34.83,34.86,54750.0,34.83,34.89,34.83,34.86,54750.0
2021-12-08 14:00:00,34.87,34.97,34.82,34.87,228000.0,34.87,34.97,34.82,34.87,228000.0
2021-12-08 14:10:00,34.86,34.86,34.78,34.84,31050.0,34.86,34.86,34.78,34.84,31050.0
2021-12-08 14:20:00,34.83,34.92,34.83,34.92,44400.0,34.83,34.92,34.83,34.92,44400.0
2021-12-08 14:30:00,34.93,34.95,34.89,34.92,67500.0,34.93,34.95,34.89,34.92,67500.0
2021-12-08 14:40:00,34.9,34.91,34.86,34.86,69050.0,34.9,34.91,34.86,34.86,69050.0
2021-12-08 14:50:00,34.84,34.88,34.83,34.86,65000.0,34.84,34.88,34.83,34.86,65000.0
2021-12-08 15:00:00,34.87,34.87,34.78,34.78,192150.0,34.87,34.87,34.78,34.78,192150.0
2021-12-08 15:10:00,34.79,34.79,34.76,34.76,67300.0,34.79,34.79,34.76,34.76,67300.0
2021-12-08 15:20:00,34.78,34.8,34.77,34.8,80250.0,34.78,34.8,34.77,34.8,80250.0
2021-12-08 15:30:00,34.81,34.84,34.8,34.8,68050.0,34.81,34.84,34.8,34.8,68050.0
2021-12-08 15:40:00,34.79,34.82,34.77,34.82,122300.0,34.79,34.82,34.77,34.82,122300.0
2021-12-08 15:50:00,34.85,34.87,34.78,34.79,347700.0,34.85,34.87,34.78,34.79,347700.0
2021-12-09 09:30:00,34.84,34.87,34.62,34.85,120350.0,34.84,34.87,34.62,34.85,120350.0
2021-12-09 09:40:00,34.84,35.1,34.74,35.0,80000.0,34.84,35.1,34.74,35.0,80000.0
2021-12-09 09:50:00,34.9,34.9,34.61,34.61,60000.0,34.9,34.9,34.61,34.61,60000.0
2021-12-09 10:00:00,34.65,34.82,34.62,34.74,46950.0,34.65,34.82,34.62,34.74,46950.0
2021-12-09 10:10:00,34.58,34.73,34.58,34.66,27500.0,34.58,34.73,34.58,34.66,27500.0
2021-12-09 10:20:00,34.62,34.62,34.5,34.5,101350.0,34.62,34.62,34.5,34.5,101350.0
2021-12-09 10:30:00,34.49,34.56,34.46,34.52,67500.0,34.49,34.56,34.46,34.52,67500.0
2021-12-09 10:40:00,34.5,34.53,34.5,34.53,15450.0,34.5,34.53,34.5,34.53,15450.0
2021-12-09 10:50:00,34.52,34.62,34.44,34.44,79000.0,34.52,34.62,34.44,34.44,79000.0
2021-12-09 11:00:00,34.43,34.53,34.43,34.53,72450.0,34.43,34.53,34.43,34.53,72450.0
2021-12-09 11:10:00,34.56,34.6,34.53,34.6,60000.0,34.56,34.6,34.53,34.6,60000.0
2021-12-09 11:20:00,34.61,34.62,34.56,34.59,92500.0,34.61,34.62,34.56,34.59,92500.0
2021-12-09 11:30:00,34.6,34.62,34.49,34.55,48450.0,34.6,34.62,34.49,34.55,48450.0
2021-12-09 11:40:00,34.51,34.64,34.51,34.64,15000.0,34.51,34.64,34.51,34.64,15000.0
2021-12-09 11:50:00,34.61,34.61,34.53,34.53,25000.0,34.61,34.61,34.53,34.53,25000.0
2021-12-09 12:00:00,34.55,34.59,34.49,34.56,95150.0,34.55,34.59,34.49,34.56,95150.0
2021-12-09 12:10:00,34.57,34.57,34.52,34.56,26450.0,34.57,34.57,34.52,34.56,26450.0
2021-12-09 12:20:00,34.53,34.58,34.53,34.58,40000.0,34.53,34.58,34.53,34.58,40000.0
2021-12-09 12:30:00,34.56,34.56,34.56,34.56,5000.0,34.56,34.56,34.56,34.56,5000.0
2021-12-09 12:40:00,34.6,34.6,34.56,34.57,20050.0,34.6,34.6,34.56,34.57,20050.0
2021-12-09 12:50:00,34.61,34.61,34.57,34.57,20000.0,34.61,34.61,34.57,34.57,20000.0
2021-12-09 13:00:00,34.6,34.6,34.5,34.5,30000.0,34.6,34.6,34.5,34.5,30000.0
2021-12-09 13:10:00,34.52,34.58,34.5,34.56,25000.0,34.52,34.58,34.5,34.56,25000.0
2021-12-09 13:20:00,34.57,34.57,34.54,34.56,25000.0,34.57,34.57,34.54,34.56,25000.0
2021-12-09 13:30:00,34.53,34.53,34.52,34.52,10000.0,34.53,34.53,34.52,34.52,10000.0
2021-12-09 13:40:00,34.55,34.55,34.42,34.45,81750.0,34.55,34.55,34.42,34.45,81750.0
2021-12-09 13:50:00,34.4,34.49,34.35,34.46,60000.0,34.4,34.49,34.35,34.46,60000.0
2021-12-09 14:00:00,34.44,34.44,34.44,34.44,5000.0,34.44,34.44,34.44,34.44,5000.0
2021-12-09 14:10:00,34.48,34.5,34.48,34.5,10000.0,34.48,34.5,34.48,34.5,10000.0
2021-12-09 14:20:00,34.53,34.56,34.49,34.49,25050.0,34.53,34.56,34.49,34.49,25050.0
2021-12-09 14:30:00,34.49,34.49,34.49,34.49,5000.0,34.49,34.49,34.49,34.49,5000.0
2021-12-09 14:40:00,34.5,34.52,34.5,34.51,31400.0,34.5,34.52,34.5,34.51,31400.0
2021-12-09 14:50:00,34.51,34.56,34.5,34.52,84750.0,34.51,34.56,34.5,34.52,84750.0
2021-12-09 15:00:00,34.52,34.52,34.42,34.42,58750.0,34.52,34.52,34.42,34.42,58750.0
2021-12-09 15:10:00,34.37,34.43,34.37,34.43,27250.0,34.37,34.43,34.37,34.43,27250.0
2021-12-09 15:20:00,34.41,34.45,34.41,34.41,55250.0,34.41,34.45,34.41,34.41,55250.0
2021-12-09 15:30:00,34.45,34.5,34.43,34.47,89650.0,34.45,34.5,34.43,34.47,89650.0
2021-12-09 15:40:00,34.47,34.58,34.47,34.57,128850.0,34.47,34.58,34.47,34.57,128850.0
2021-12-09 15:50:00,34.53,34.57,34.47,34.47,316650.0,34.53,34.57,34.47,34.47,316650.0
2021-12-10 09:30:00,34.75,34.9,34.61,34.75,254700.0,34.75,34.9,34.61,34.75,254700.0
2021-12-10 09:40:00,34.73,34.81,34.57,34.7,135150.0,34.73,34.81,34.57,34.7,135150.0
2021-12-10 09:50:00,34.45,34.55,34.43,34.48,138400.0,34.45,34.55,34.43,34.48,138400.0
2021-12-10 10:00:00,34.49,34.5,34.41,34.41,114600.0,34.49,34.5,34.41,34.41,114600.0
2021-12-10 10:10:00,34.4,34.58,34.4,34.58,120950.0,34.4,34.58,34.4,34.58,120950.0
2021-12-10 10:20:00,34.56,34.65,34.55,34.55,40250.0,34.56,34.65,34.55,34.55,40250.0
2021-12-10 10:30:00,34.6,34.6,34.46,34.54,75000.0,34.6,34.6,34.46,34.54,75000.0
2021-12-10 10:40:00,34.57,34.57,34.42,34.42,50900.0,34.57,34.57,34.42,34.42,50900.0
2021-12-10 10:50:00,34.34,34.34,34.34,34.34,35000.0,34.34,34.34,34.34,34.34,35000.0
2021-12-10 11:00:00,34.29,34.34,34.26,34.26,41400.0,34.29,34.34,34.26,34.26,41400.0
2021-12-10 11:10:00,34.31,34.37,34.24,34.3,75150.0,34.31,34.37,34.24,34.3,75150.0
2021-12-10 11:20:00,34.31,34.39,34.31,34.39,15500.0,34.31,34.39,34.31,34.39,15500.0
2021-12-10 11:30:00,34.32,34.39,34.32,34.32,15000.0,34.32,34.39,34.32,34.32,15000.0
2021-12-10 11:40:00,34.32,34.47,34.32,34.47,55500.0,34.32,34.47,34.32,34.47,55500.0
2021-12-10 11:50:00,34.5,34.53,34.48,34.48,68900.0,34.5,34.53,34.48,34.48,68900.0
2021-12-10 12:00:00,34.47,34.58,34.44,34.57,79050.0,34.47,34.58,34.44,34.57,79050.0
2021-12-10 12:10:00,34.6,34.6,34.51,34.51,104100.0,34.6,34.6,34.51,34.51,104100.0
2021-12-10 12:20:00,34.47,34.51,34.4,34.4,34200.0,34.47,34.51,34.4,34.4,34200.0
2021-12-10 12:30:00,34.42,34.44,34.39,34.41,60000.0,34.42,34.44,34.39,34.41,60000.0
2021-12-10 12:40:00,34.44,34.47,34.43,34.47,35000.0,34.44,34.47,34.43,34.47,35000.0
2021-12-10 12:50:00,34.48,34.52,34.47,34.52,15000.0,34.48,34.52,34.47,34.52,15000.0
2021-12-10 13:00:00,34.53,34.59,34.53,34.55,20000.0,34.53,34.59,34.53,34.55,20000.0
2021-12-10 13:10:00,34.61,34.63,34.57,34.57,137350.0,34.61,34.63,34.57,34.57,137350.0
2021-12-10 13:20:00,34.6,34.6,34.57,34.57,15000.0,34.6,34.6,34.57,34.57,15000.0
2021-12-10 13:30:00,34.54,34.57,34.5,34.56,55900.0,34.54,34.57,34.5,34.56,55900.0
2021-12-10 13:40:00,34.54,34.56,34.54,34.54,30000.0,34.54,34.56,34.54,34.54,30000.0
2021-12-10 13:50:00,34.53,34.57,34.51,34.52,199300.0,34.53,34.57,34.51,34.52,199300.0
2021-12-10 14:00:00,34.47,34.5,34.46,34.49,45650.0,34.47,34.5,34.46,34.49,45650.0
2021-12-10 14:10:00,34.47,34.51,34.45,34.46,120050.0,34.47,34.51,34.45,34.46,120050.0
2021-12-10 14:20:00,34.52,34.53,34.44,34.46,63100.0,34.52,34.53,34.44,34.46,63100.0
2021-12-10 14:30:00,34.43,34.44,34.37,34.44,21400.0,34.43,34.44,34.37,34.44,21400.0
2021-12-10 14:40:00,34.44,34.45,34.42,34.42,16550.0,34.44,34.45,34.42,34.42,16550.0
2021-12-10 14:50:00,34.41,34.45,34.38,34.38,116600.0,34.41,34.45,34.38,34.38,116600.0
2021-12-10 15:00:00,34.42,34.42,34.37,34.37,25000.0,34.42,34.42,34.37,34.37,25000.0
2021-12-10 15:10:00,34.38,34.45,34.32,34.44,105300.0,34.38,34.45,34.32,34.44,105300.0
2021-12-10 15:20:00,34.46,34.47,34.46,34.47,45000.0,34.46,34.47,34.46,34.47,45000.0
2021-12-10 15:30:00,34.48,34.51,34.47,34.48,128000.0,34.48,34.51,34.47,34.48,128000.0
2021-12-10 15:40:00,34.48,34.51,34.4,34.51,245350.0,34.48,34.51,34.4,34.51,245350.0
2021-12-10 15:50:00,34.5,34.51,34.42,34.42,672950.0,34.5,34.51,34.42,34.42,672950.0
2021-12-13 09:30:00,34.3,34.32,34.19,34.21,199500.0,34.3,34.32,34.19,34.21,199500.0
2021-12-13 09:40:00,34.3,34.34,34.19,34.19,66800.0,34.3,34.34,34.19,34.19,66800.0
2021-12-13 09:50:00,34.21,34.22,34.02,34.16,75000.0,34.21,34.22,34.02,34.16,75000.0
2021-12-13 10:00:00,34.12,34.14,34.0,34.1,132600.0,34.12,34.14,34.0,34.1,132600.0
2021-12-13 10:10:00,34.02,34.13,34.02,34.08,30000.0,34.02,34.13,34.02,34.08,30000.0
2021-12-13 10:20:00,33.99,33.99,33.81,33.81,65050.0,33.99,33.99,33.81,33.81,65050.0
2021-12-13 10:30:00,33.71,33.82,33.71,33.82,115000.0,33.71,33.82,33.71,33.82,115000.0
2021-12-13 10:40:00,33.71,33.82,33.71,33.82,38750.0,33.71,33.82,33.71,33.82,38750.0
2021-12-13 10:50:00,33.81,33.82,33.75,33.8,140150.0,33.81,33.82,33.75,33.8,140150.0
2021-12-13 11:00:00,33.75,33.76,33.72,33.75,51500.0,33.75,33.76,33.72,33.75,51500.0
2021-12-13 11:10:00,33.75,33.76,33.65,33.72,99000.0,33.75,33.76,33.65,33.72,99000.0
2021-12-13 11:20:00,33.63,33.67,33.62,33.64,58200.0,33.63,33.67,33.62,33.64,58200.0
2021-12-13 11:30:00,33.66,33.74,33.66,33.74,25000.0,33.66,33.74,33.66,33.74,25000.0
2021-12-13 11:40:00,33.72,33.78,33.69,33.7,75000.0,33.72,33.78,33.69,33.7,75000.0
2021-12-13 11:50:00,33.67,33.7,33.62,33.7,35000.0,33.67,33.7,33.62,33.7,35000.0
2021-12-13 12:00:00,33.61,33.69,33.61,33.64,21250.0,33.61,33.69,33.61,33.64,21250.0
2021-12-13 12:10:00,33.67,33.76,33.67,33.71,45000.0,33.67,33.76,33.67,33.71,45000.0
2021-12-13 12:20:00,33.68,33.76,33.68,33.76,40000.0,33.68,33.76,33.68,33.76,40000.0
2021-12-13 12:30:00,33.75,33.75,33.69,33.71,47500.0,33.75,33.75,33.69,33.71,47500.0
2021-12-13 12:40:00,33.7,33.7,33.67,33.67,15000.0,33.7,33.7,33.67,33.67,15000.0
2021-12-13 12:50:00,33.67,33.67,33.6,33.63,45000.0,33.67,33.67,33.6,33.63,45000.0
2021-12-13 13:00:00,33.63,33.68,33.62,33.62,40000.0,33.63,33.68,33.62,33.62,40000.0
2021-12-13 13:10:00,33.65,33.78,33.65,33.78,38400.0,33.65,33.78,33.65,33.78,38400.0
2021-12-13 13:20:00,33.77,33.77,33.77,33.77,6700.0,33.77,33.77,33.77,33.77,6700.0
2021-12-13 13:30:00,33.79,33.79,33.74,33.75,45150.0,33.79,33.79,33.74,33.75,45150.0
2021-12-13 13:40:00,33.75,33.76,33.7,33.7,60000.0,33.75,33.76,33.7,33.7,60000.0
2021-12-13 13:50:00,33.72,33.73,33.68,33.72,92900.0,33.72,33.73,33.68,33.72,92900.0
2021-12-13 14:00:00,33.7,33.7,33.65,33.65,35450.0,33.7,33.7,33.65,33.65,35450.0
2021-12-13 14:10:00,33.67,33.73,33.67,33.7,115000.0,33.67,33.73,33.67,33.7,115000.0
2021-12-13 14:20:00,33.68,33.75,33.68,33.7,75000.0,33.68,33.75,33.68,33.7,75000.0
2021-12-13 14:30:00,33.68,33.74,33.68,33.7,82550.0,33.68,33.74,33.68,33.7,82550.0
2021-12-13 14:40:00,33.71,33.72,33.68,33.7,55000.0,33.71,33.72,33.68,33.7,55000.0
2021-12-13 14:50:00,33.69,33.72,33.68,33.72,62300.0,33.69,33.72,33.68,33.72,62300.0
2021-12-13 15:00:00,33.7,33.77,33.7,33.73,125450.0,33.7,33.77,33.7,33.73,125450.0
2021-12-13 15:10:00,33.74,33.8,33.72,33.79,109850.0,33.74,33.8,33.72,33.79,109850.0
2021-12-13 15:20:00,33.79,33.82,33.7,33.7,230150.0,33.79,33.82,33.7,33.7,230150.0
2021-12-13 15:30:00,33.7,33.74,33.65,33.72,151150.0,33.7,33.74,33.65,33.72,151150.0
2021-12-13 15:40:00,33.72,33.84,33.69,33.81,257200.0,33.72,33.84,33.69,33.81,257200.0
2021-12-13 15:50:00,33.76,33.83,33.75,33.82,882150.0,33.76,33.83,33.75,33.82,882150.0
2021-12-14 09:30:00,33.53,33.75,33.36,33.74,166200.0,33.53,33.75,33.36,33.74,166200.0
2021-12-14 09:40:00,33.73,33.73,33.58,33.62,108050.0,33.73,33.73,33.58,33.62,108050.0
2021-12-14 09:50:00,33.52,33.54,33.44,33.54,146000.0,33.52,33.54,33.44,33.54,146000.0
2021-12-14 10:00:00,33.48,33.53,33.33,33.33,107800.0,33.48,33.53,33.33,33.33,107800.0
2021-12-14 10:10:00,33.31,33.34,33.28,33.28,62750.0,33.31,33.34,33.28,33.28,62750.0
2021-12-14 10:20:00,33.35,33.69,33.34,33.69,150600.0,33.35,33.69,33.34,33.69,150600.0
2021-12-14 10:30:00,33.6,33.6,33.47,33.48,40000.0,33.6,33.6,33.47,33.48,40000.0
2021-12-14 10:40:00,33.47,33.47,33.46,33.46,10000.0,33.47,33.47,33.46,33.46,10000.0
2021-12-14 10:50:00,33.31,33.31,33.15,33.25,130700.0,33.31,33.31,33.15,33.25,130700.0
2021-12-14 11:00:00,33.16,33.29,33.16,33.22,55000.0,33.16,33.29,33.16,33.22,55000.0
2021-12-14 11:10:00,33.24,33.24,33.17,33.17,15000.0,33.24,33.24,33.17,33.17,15000.0
2021-12-14 11:20:00,33.21,33.22,33.12,33.22,35000.0,33.21,33.22,33.12,33.22,35000.0
2021-12-14 11:30:00,33.28,33.28,33.19,33.19,95000.0,33.28,33.28,33.19,33.19,95000.0
2021-12-14 11:40:00,33.22,33.3,33.22,33.3,60000.0,33.22,33.3,33.22,33.3,60000.0
2021-12-14 11:50:00,33.34,33.35,33.26,33.26,55000.0,33.34,33.35,33.26,33.26,55000.0
2021-12-14 12:00:00,33.3,33.3,33.3,33.3,5000.0,33.3,33.3,33.3,33.3,5000.0
2021-12-14 12:10:00,33.39,33.39,33.33,33.35,80250.0,33.39,33.39,33.33,33.35,80250.0
2021-12-14 12:20:00,33.39,33.39,33.39,33.39,5000.0,33.39,33.39,33.39,33.39,5000.0
2021-12-14 12:30:00,33.35,33.42,33.34,33.36,74300.0,33.35,33.42,33.34,33.36,74300.0
2021-12-14 12:40:00,33.36,33.36,33.29,33.3,45000.0,33.36,33.36,33.29,33.3,45000.0
2021-12-14 12:50:00,33.3,33.3,33.3,33.3,0.0,33.3,33.3,33.3,33.3,0.0
2021-12-14 13:00:00,33.36,33.4,33.36,33.4,20000.0,33.36,33.4,33.36,33.4,20000.0
2021-12-14 13:10:00,33.45,33.45,33.36,33.36,65650.0,33.45,33.45,33.36,33.36,65650.0
2021-12-14 13:20:00,33.32,33.32,33.31,33.31,10000.0,33.32,33.32,33.31,33.31,10000.0
2021-12-14 13:30:00,33.38,33.38,33.34,33.36,47700.0,33.38,33.38,33.34,33.36,47700.0
2021-12-14 13:40:00,33.34,33.34,33.34,33.34,5000.0,33.34,33.34,33.34,33.34,5000.0
2021-12-14 13:50:00,33.31,33.31,33.3,33.3,34450.0,33.31,33.31,33.3,33.3,34450.0
2021-12-14 14:00:00,33.28,33.43,33.25,33.32,92200.0,33.28,33.43,33.25,33.32,92200.0
2021-12-14 14:10:00,33.33,33.37,33.29,33.29,70000.0,33.33,33.37,33.29,33.29,70000.0
2021-12-14 14:20:00,33.3,33.33,33.28,33.33,20600.0,33.3,33.33,33.28,33.33,20600.0
2021-12-14 14:30:00,33.32,33.34,33.28,33.32,102300.0,33.32,33.34,33.28,33.32,102300.0
2021-12-14 14:40:00,33.33,33.35,33.33,33.35,20000.0,33.33,33.35,33.33,33.35,20000.0
2021-12-14 14:50:00,33.33,33.38,33.33,33.38,46250.0,33.33,33.38,33.33,33.38,46250.0
2021-12-14 15:00:00,33.4,33.53,33.4,33.49,75200.0,33.4,33.53,33.4,33.49,75200.0
2021-12-14 15:10:00,33.48,33.48,33.4,33.45,45000.0,33.48,33.48,33.4,33.45,45000.0
2021-12-14 15:20:00,33.47,33.49,33.45,33.46,80000.0,33.47,33.49,33.45,33.46,80000.0
2021-12-14 15:30:00,33.5,33.54,33.49,33.53,59750.0,33.5,33.54,33.49,33.53,59750.0
2021-12-14 15:40:00,33.44,33.5,33.43,33.44,80150.0,33.44,33.5,33.43,33.44,80150.0
2021-12-14 15:50:00,33.42,33.55,33.42,33.55,265000.0,33.42,33.55,33.42,33.55,265000.0
2021-12-15 09:30:00,33.54,33.68,33.54,33.67,197550.0,33.54,33.68,33.54,33.67,197550.0
2021-12-15 09:40:00,33.63,33.63,33.46,33.54,130800.0,33.63,33.63,33.46,33.54,130800.0
2021-12-15 09:50:00,33.51,33.6,33.47,33.49,105100.0,33.51,33.6,33.47,33.49,105100.0
2021-12-15 10:00:00,33.5,33.56,33.5,33.56,25000.0,33.5,33.56,33.5,33.56,25000.0
2021-12-15 10:10:00,33.59,33.67,33.59,33.63,55400.0,33.59,33.67,33.59,33.63,55400.0
2021-12-15 10:20:00,33.7,33.82,33.7,33.74,137900.0,33.7,33.82,33.7,33.74,137900.0
2021-12-15 10:30:00,33.69,33.75,33.69,33.75,20000.0,33.69,33.75,33.69,33.75,20000.0
2021-12-15 10:40:00,33.75,33.75,33.68,33.68,25000.0,33.75,33.75,33.68,33.68,25000.0
2021-12-15 10:50:00,33.71,33.72,33.54,33.54,50000.0,33.71,33.72,33.54,33.54,50000.0
2021-12-15 11:00:00,33.45,33.46,33.4,33.46,38050.0,33.45,33.46,33.4,33.46,38050.0
2021-12-15 11:10:00,33.48,33.48,33.35,33.39,40550.0,33.48,33.48,33.35,33.39,40550.0
2021-12-15 11:20:00,33.39,33.44,33.29,33.29,40000.0,33.39,33.44,33.29,33.29,40000.0
2021-12-15 11:30:00,33.29,33.29,33.16,33.16,40000.0,33.29,33.29,33.16,33.16,40000.0
2021-12-15 11:40:00,33.2,33.2,33.08,33.15,85550.0,33.2,33.2,33.08,33.15,85550.0
2021-12-15 11:50:00,33.1,33.1,33.07,33.07,40000.0,33.1,33.1,33.07,33.07,40000.0
2021-12-15 12:00:00,33.1,33.15,33.06,33.15,35000.0,33.1,33.15,33.06,33.15,35000.0
2021-12-15 12:10:00,33.16,33.16,33.16,33.16,15750.0,33.16,33.16,33.16,33.16,15750.0
2021-12-15 12:20:00,33.14,33.25,33.13,33.25,40000.0,33.14,33.25,33.13,33.25,40000.0
2021-12-15 12:30:00,33.26,33.26,33.26,33.26,15000.0,33.26,33.26,33.26,33.26,15000.0
2021-12-15 12:40:00,33.27,33.3,33.27,33.29,30000.0,33.27,33.3,33.27,33.29,30000.0
2021-12-15 12:50:00,33.32,33.41,33.32,33.41,15300.0,33.32,33.41,33.32,33.41,15300.0
2021-12-15 13:00:00,33.38,33.43,33.38,33.43,56600.0,33.38,33.43,33.38,33.43,56600.0
2021-12-15 13:10:00,33.47,33.47,33.36,33.36,35000.0,33.47,33.47,33.36,33.36,35000.0
2021-12-15 13:20:00,33.38,33.38,33.34,33.34,25000.0,33.38,33.38,33.34,33.34,25000.0
2021-12-15 13:30:00,33.34,33.4,33.34,33.36,45000.0,33.34,33.4,33.34,33.36,45000.0
2021-12-15 13:40:00,33.4,33.46,33.4,33.46,30000.0,33.4,33.46,33.4,33.46,30000.0
2021-12-15 13:50:00,33.49,33.54,33.44,33.54,57600.0,33.49,33.54,33.44,33.54,57600.0
2021-12-15 14:00:00,33.49,33.71,33.41,33.64,144950.0,33.49,33.71,33.41,33.64,144950.0
2021-12-15 14:10:00,33.65,33.76,33.59,33.76,49900.0,33.65,33.76,33.59,33.76,49900.0
2021-12-15 14:20:00,33.69,33.69,33.53,33.53,99250.0,33.69,33.69,33.53,33.53,99250.0
2021-12-15 14:30:00,33.61,33.66,33.5,33.5,65000.0,33.61,33.66,33.5,33.5,65000.0
2021-12-15 14:40:00,33.53,33.54,33.36,33.47,50000.0,33.53,33.54,33.36,33.47,50000.0
2021-12-15 14:50:00,33.41,33.51,33.41,33.44,40000.0,33.41,33.51,33.41,33.44,40000.0
2021-12-15 15:00:00,33.47,33.64,33.47,33.64,91250.0,33.47,33.64,33.47,33.64,91250.0
2021-12-15 15:10:00,33.68,33.92,33.68,33.88,96550.0,33.68,33.92,33.68,33.88,96550.0
2021-12-15 15:20:00,33.88,34.05,33.88,34.04,211850.0,33.88,34.05,33.88,34.04,211850.0
2021-12-15 15:30:00,34.06,34.1,34.01,34.07,116300.0,34.06,34.1,34.01,34.07,116300.0
2021-12-15 15:40:00,34.09,34.09,33.92,33.93,212700.0,34.09,34.09,33.92,33.93,212700.0
2021-12-15 15:50:00,33.92,34.06,33.91,34.03,544900.0,33.92,34.06,33.91,34.03,544900.0
2021-12-16 09:30:00,34.3,34.49,34.12,34.2,153750.0,34.3,34.49,34.12,34.2,153750.0
2021-12-16 09:40:00,34.41,34.45,34.41,34.45,47700.0,34.41,34.45,34.41,34.45,47700.0
2021-12-16 09:50:00,34.43,34.43,34.22,34.22,43800.0,34.43,34.43,34.22,34.22,43800.0
2021-12-16 10:00:00,34.18,34.2,34.0,34.0,60000.0,34.18,34.2,34.0,34.0,60000.0
2021-12-16 10:10:00,33.91,33.96,33.8,33.85,55000.0,33.91,33.96,33.8,33.85,55000.0
2021-12-16 10:20:00,33.87,33.91,33.81,33.85,35000.0,33.87,33.91,33.81,33.85,35000.0
2021-12-16 10:30:00,34.0,34.06,33.97,34.06,118550.0,34.0,34.06,33.97,34.06,118550.0
2021-12-16 10:40:00,33.95,33.95,33.87,33.91,80250.0,33.95,33.95,33.87,33.91,80250.0
2021-12-16 10:50:00,33.96,34.03,33.86,33.89,80200.0,33.96,34.03,33.86,33.89,80200.0
2021-12-16 11:00:00,33.9,33.9,33.74,33.76,95000.0,33.9,33.9,33.74,33.76,95000.0
2021-12-16 11:10:00,33.73,33.77,33.67,33.77,89300.0,33.73,33.77,33.67,33.77,89300.0
2021-12-16 11:20:00,33.72,33.86,33.72,33.86,30000.0,33.72,33.86,33.72,33.86,30000.0
2021-12-16 11:30:00,33.85,33.85,33.79,33.79,50100.0,33.85,33.85,33.79,33.79,50100.0
2021-12-16 11:40:00,33.82,33.84,33.68,33.68,117000.0,33.82,33.84,33.68,33.68,117000.0
2021-12-16 11:50:00,33.66,33.66,33.66,33.66,5900.0,33.66,33.66,33.66,33.66,5900.0
2021-12-16 12:00:00,33.69,33.69,33.64,33.64,15000.0,33.69,33.69,33.64,33.64,15000.0
2021-12-16 12:10:00,33.61,33.61,33.45,33.45,53350.0,33.61,33.61,33.45,33.45,53350.0
2021-12-16 12:20:00,33.53,33.58,33.51,33.51,50500.0,33.53,33.58,33.51,33.51,50500.0
2021-12-16 12:30:00,33.59,33.59,33.52,33.52,25000.0,33.59,33.59,33.52,33.52,25000.0
2021-12-16 12:40:00,33.58,33.63,33.49,33.49,40050.0,33.58,33.63,33.49,33.49,40050.0
2021-12-16 12:50:00,33.58,33.61,33.57,33.58,44950.0,33.58,33.61,33.57,33.58,44950.0
2021-12-16 13:00:00,33.61,33.61,33.55,33.55,35000.0,33.61,33.61,33.55,33.55,35000.0
2021-12-16 13:10:00,33.61,33.65,33.61,33.65,30000.0,33.61,33.65,33.61,33.65,30000.0
2021-12-16 13:20:00,33.65,33.65,33.63,33.64,25000.0,33.65,33.65,33.63,33.64,25000.0
2021-12-16 13:30:00,33.59,33.64,33.52,33.6,108900.0,33.59,33.64,33.52,33.6,108900.0
2021-12-16 13:40:00,33.65,33.75,33.65,33.75,40200.0,33.65,33.75,33.65,33.75,40200.0
2021-12-16 13:50:00,33.74,33.78,33.69,33.72,102550.0,33.74,33.78,33.69,33.72,102550.0
2021-12-16 14:00:00,33.68,33.68,33.63,33.63,40200.0,33.68,33.68,33.63,33.63,40200.0
2021-12-16 14:10:00,33.58,33.62,33.58,33.58,100000.0,33.58,33.62,33.58,33.58,100000.0
2021-12-16 14:20:00,33.55,33.55,33.48,33.51,20000.0,33.55,33.55,33.48,33.51,20000.0
2021-12-16 14:30:00,33.54,33.57,33.51,33.56,65000.0,33.54,33.57,33.51,33.56,65000.0
2021-12-16 14:40:00,33.58,33.6,33.33,33.34,125200.0,33.58,33.6,33.33,33.34,125200.0
2021-12-16 14:50:00,33.33,33.36,33.24,33.36,73850.0,33.33,33.36,33.24,33.36,73850.0
2021-12-16 15:00:00,33.34,33.36,33.29,33.36,46750.0,33.34,33.36,33.29,33.36,46750.0
2021-12-16 15:10:00,33.32,33.39,33.32,33.39,31500.0,33.32,33.39,33.32,33.39,31500.0
2021-12-16 15:20:00,33.41,33.52,33.37,33.48,87600.0,33.41,33.52,33.37,33.48,87600.0
2021-12-16 15:30:00,33.49,33.56,33.49,33.56,54850.0,33.49,33.56,33.49,33.56,54850.0
2021-12-16 15:40:00,33.58,33.62,33.55,33.62,264500.0,33.58,33.62,33.55,33.62,264500.0
2021-12-16 15:50:00,33.62,33.7,33.57,33.57,495300.0,33.62,33.7,33.57,33.57,495300.0
2021-12-17 09:30:00,33.64,33.64,33.23,33.23,1071350.0,33.64,33.64,33.23,33.23,1071350.0
2021-12-17 09:40:00,33.22,33.28,33.1,33.19,145150.0,33.22,33.28,33.1,33.19,145150.0
2021-12-17 09:50:00,33.28,33.45,33.24,33.32,139150.0,33.28,33.45,33.24,33.32,139150.0
2021-12-17 10:00:00,33.31,33.55,33.31,33.52,115000.0,33.31,33.55,33.31,33.52,115000.0
2021-12-17 10:10:00,33.5,33.57,33.48,33.5,160050.0,33.5,33.57,33.48,33.5,160050.0
2021-12-17 10:20:00,33.59,33.72,33.58,33.7,90100.0,33.59,33.72,33.58,33.7,90100.0
2021-12-17 10:30:00,33.75,34.15,33.75,34.15,158950.0,33.75,34.15,33.75,34.15,158950.0
2021-12-17 10:40:00,34.05,34.25,34.05,34.25,135050.0,34.05,34.25,34.05,34.25,135050.0
2021-12-17 10:50:00,34.24,34.28,34.18,34.26,198250.0,34.24,34.28,34.18,34.26,198250.0
2021-12-17 11:00:00,34.21,34.26,34.21,34.23,77600.0,34.21,34.26,34.21,34.23,77600.0
2021-12-17 11:10:00,34.23,34.42,34.23,34.35,331600.0,34.23,34.42,34.23,34.35,331600.0
2021-12-17 11:20:00,34.39,34.39,34.3,34.3,106650.0,34.39,34.39,34.3,34.3,106650.0
2021-12-17 11:30:00,34.34,34.34,34.12,34.12,71300.0,34.34,34.34,34.12,34.12,71300.0
2021-12-17 11:40:00,34.19,34.19,33.95,34.05,312700.0,34.19,34.19,33.95,34.05,312700.0
2021-12-17 11:50:00,34.04,34.15,34.04,34.15,65700.0,34.04,34.15,34.04,34.15,65700.0
2021-12-17 12:00:00,34.15,34.15,34.11,34.13,35000.0,34.15,34.15,34.11,34.13,35000.0
2021-12-17 12:10:00,34.14,34.27,34.14,34.24,55000.0,34.14,34.27,34.14,34.24,55000.0
2021-12-17 12:20:00,34.21,34.26,34.21,34.22,51150.0,34.21,34.26,34.21,34.22,51150.0
2021-12-17 12:30:00,34.24,34.36,34.24,34.27,70150.0,34.24,34.36,34.24,34.27,70150.0
2021-12-17 12:40:00,34.22,34.28,34.22,34.27,30000.0,34.22,34.28,34.22,34.27,30000.0
2021-12-17 12:50:00,34.29,34.29,34.2,34.2,45500.0,34.29,34.29,34.2,34.2,45500.0
2021-12-17 13:00:00,34.23,34.26,34.18,34.18,30000.0,34.23,34.26,34.18,34.18,30000.0
2021-12-17 13:10:00,34.2,34.23,34.19,34.19,30000.0,34.2,34.23,34.19,34.19,30000.0
2021-12-17 13:20:00,34.19,34.21,34.18,34.19,55000.0,34.19,34.21,34.18,34.19,55000.0
2021-12-17 13:30:00,34.2,34.24,34.17,34.22,67700.0,34.2,34.24,34.17,34.22,67700.0
2021-12-17 13:40:00,34.18,34.25,34.18,34.25,35000.0,34.18,34.25,34.18,34.25,35000.0
2021-12-17 13:50:00,34.25,34.29,34.24,34.27,55000.0,34.25,34.29,34.24,34.27,55000.0
2021-12-17 14:00:00,34.28,34.28,34.24,34.24,30050.0,34.28,34.28,34.24,34.24,30050.0
2021-12-17 14:10:00,34.28,34.33,34.27,34.28,62950.0,34.28,34.33,34.27,34.28,62950.0
2021-12-17 14:20:00,34.23,34.24,34.12,34.16,46500.0,34.23,34.24,34.12,34.16,46500.0
2021-12-17 14:30:00,34.16,34.24,34.05,34.07,101650.0,34.16,34.24,34.05,34.07,101650.0
2021-12-17 14:40:00,34.07,34.11,34.0,34.0,210100.0,34.07,34.11,34.0,34.0,210100.0
2021-12-17 14:50:00,34.02,34.06,33.99,34.06,68250.0,34.02,34.06,33.99,34.06,68250.0
2021-12-17 15:00:00,34.1,34.13,33.97,34.02,140000.0,34.1,34.13,33.97,34.02,140000.0
2021-12-17 15:10:00,34.01,34.01,33.9,33.91,137100.0,34.01,34.01,33.9,33.91,137100.0
2021-12-17 15:20:00,33.91,33.96,33.84,33.87,155000.0,33.91,33.96,33.84,33.87,155000.0
2021-12-17 15:30:00,33.86,33.86,33.68,33.75,145600.0,33.86,33.86,33.68,33.75,145600.0
2021-12-17 15:40:00,33.79,33.83,33.69,33.74,360300.0,33.79,33.83,33.69,33.74,360300.0
2021-12-17 15:50:00,33.75,33.78,33.61,33.65,1016300.0,33.75,33.78,33.61,33.65,1016300.0
2021-12-20 09:30:00,33.36,33.36,33.17,33.32,205900.0,33.36,33.36,33.17,33.32,205900.0
2021-12-20 09:40:00,33.49,33.67,33.33,33.57,70000.0,33.49,33.67,33.33,33.57,70000.0
2021-12-20 09:50:00,33.49,33.76,33.4,33.7,111100.0,33.49,33.76,33.4,33.7,111100.0
2021-12-20 10:00:00,33.69,33.73,33.62,33.64,60050.0,33.69,33.73,33.62,33.64,60050.0
2021-12-20 10:10:00,33.62,33.68,33.52,33.68,120850.0,33.62,33.68,33.52,33.68,120850.0
2021-12-20 10:20:00,33.61,33.64,33.55,33.63,112550.0,33.61,33.64,33.55,33.63,112550.0
2021-12-20 10:30:00,33.59,33.68,33.58,33.61,45500.0,33.59,33.68,33.58,33.61,45500.0
2021-12-20 10:40:00,33.63,33.63,33.39,33.39,67000.0,33.63,33.63,33.39,33.39,67000.0
2021-12-20 10:50:00,33.43,33.43,33.4,33.4,20000.0,33.43,33.43,33.4,33.4,20000.0
2021-12-20 11:00:00,33.23,33.3,33.23,33.3,30000.0,33.23,33.3,33.23,33.3,30000.0
2021-12-20 11:10:00,33.3,33.3,33.18,33.19,60350.0,33.3,33.3,33.18,33.19,60350.0
2021-12-20 11:20:00,33.22,33.24,33.2,33.23,47500.0,33.22,33.24,33.2,33.23,47500.0
2021-12-20 11:30:00,33.21,33.3,33.2,33.28,85250.0,33.21,33.3,33.2,33.28,85250.0
2021-12-20 11:40:00,33.36,33.36,33.34,33.34,25000.0,33.36,33.36,33.34,33.34,25000.0
2021-12-20 11:50:00,33.35,33.35,33.33,33.33,25000.0,33.35,33.35,33.33,33.33,25000.0
2021-12-20 12:00:00,33.33,33.37,33.26,33.26,58800.0,33.33,33.37,33.26,33.26,58800.0
2021-12-20 12:10:00,33.28,33.28,33.2,33.2,70800.0,33.28,33.28,33.2,33.2,70800.0
2021-12-20 12:20:00,33.22,33.23,33.2,33.2,72500.0,33.22,33.23,33.2,33.2,72500.0
2021-12-20 12:30:00,33.18,33.18,33.07,33.11,121500.0,33.18,33.18,33.07,33.11,121500.0
2021-12-20 12:40:00,33.15,33.15,33.15,33.15,5000.0,33.15,33.15,33.15,33.15,5000.0
2021-12-20 12:50:00,33.19,33.24,33.19,33.23,35000.0,33.19,33.24,33.19,33.23,35000.0
2021-12-20 13:00:00,33.19,33.22,33.19,33.21,44750.0,33.19,33.22,33.19,33.21,44750.0
2021-12-20 13:10:00,33.26,33.28,33.25,33.26,40000.0,33.26,33.28,33.25,33.26,40000.0
2021-12-20 13:20:00,33.23,33.28,33.2,33.28,40000.0,33.23,33.28,33.2,33.28,40000.0
2021-12-20 13:30:00,33.26,33.26,33.26,33.26,5000.0,33.26,33.26,33.26,33.26,5000.0
2021-12-20 13:40:00,33.35,33.37,33.33,33.34,40000.0,33.35,33.37,33.33,33.34,40000.0
2021-12-20 13:50:00,33.33,33.37,33.31,33.31,54500.0,33.33,33.37,33.31,33.31,54500.0
2021-12-20 14:00:00,33.37,33.41,33.32,33.41,55800.0,33.37,33.41,33.32,33.41,55800.0
2021-12-20 14:10:00,33.43,33.48,33.43,33.46,28450.0,33.43,33.48,33.43,33.46,28450.0
2021-12-20 14:20:00,33.42,33.42,33.34,33.34,15000.0,33.42,33.42,33.34,33.34,15000.0
2021-12-20 14:30:00,33.31,33.33,33.29,33.3,35000.0,33.31,33.33,33.29,33.3,35000.0
2021-12-20 14:40:00,33.31,33.33,33.29,33.29,20050.0,33.31,33.33,33.29,33.29,20050.0
2021-12-20 14:50:00,33.41,33.41,33.21,33.32,50000.0,33.41,33.41,33.21,33.32,50000.0
2021-12-20 15:00:00,33.31,33.42,33.31,33.4,65000.0,33.31,33.42,33.31,33.4,65000.0
2021-12-20 15:10:00,33.4,33.49,33.4,33.49,60000.0,33.4,33.49,33.4,33.49,60000.0
2021-12-20 15:20:00,33.5,33.57,33.45,33.57,75000.0,33.5,33.57,33.45,33.57,75000.0
2021-12-20 15:30:00,33.46,33.51,33.38,33.47,122800.0,33.46,33.51,33.38,33.47,122800.0
2021-12-20 15:40:00,33.53,33.56,33.46,33.5,240100.0,33.53,33.56,33.46,33.5,240100.0
2021-12-20 15:50:00,33.52,33.65,33.52,33.6,632350.0,33.52,33.65,33.52,33.6,632350.0
2021-12-21 09:30:00,33.74,33.75,33.68,33.69,124050.0,33.74,33.75,33.68,33.69,124050.0
2021-12-21 09:40:00,33.73,33.75,33.71,33.71,30000.0,33.73,33.75,33.71,33.71,30000.0
2021-12-21 09:50:00,33.76,33.82,33.7,33.8,40200.0,33.76,33.82,33.7,33.8,40200.0
2021-12-21 10:00:00,33.86,33.95,33.78,33.82,92250.0,33.86,33.95,33.78,33.82,92250.0
2021-12-21 10:10:00,33.86,34.06,33.86,34.06,65000.0,33.86,34.06,33.86,34.06,65000.0
2021-12-21 10:20:00,34.1,34.11,33.91,33.91,39850.0,34.1,34.11,33.91,33.91,39850.0
2021-12-21 10:30:00,33.94,33.94,33.79,33.83,87750.0,33.94,33.94,33.79,33.83,87750.0
2021-12-21 10:40:00,33.86,33.87,33.86,33.87,10000.0,33.86,33.87,33.86,33.87,10000.0
2021-12-21 10:50:00,33.91,33.95,33.87,33.89,27500.0,33.91,33.95,33.87,33.89,27500.0
2021-12-21 11:00:00,33.94,34.08,33.94,34.08,60900.0,33.94,34.08,33.94,34.08,60900.0
2021-12-21 11:10:00,34.07,34.13,34.07,34.07,70000.0,34.07,34.13,34.07,34.07,70000.0
2021-12-21 11:20:00,34.05,34.05,34.02,34.02,15000.0,34.05,34.05,34.02,34.02,15000.0
2021-12-21 11:30:00,34.1,34.17,34.07,34.17,65000.0,34.1,34.17,34.07,34.17,65000.0
2021-12-21 11:40:00,34.29,34.29,34.17,34.2,40950.0,34.29,34.29,34.17,34.2,40950.0
2021-12-21 11:50:00,34.22,34.22,34.11,34.12,112150.0,34.22,34.22,34.11,34.12,112150.0
2021-12-21 12:00:00,34.13,34.3,34.13,34.17,40000.0,34.13,34.3,34.13,34.17,40000.0
2021-12-21 12:10:00,34.2,34.38,34.2,34.31,85000.0,34.2,34.38,34.2,34.31,85000.0
2021-12-21 12:20:00,34.31,34.31,34.23,34.23,66650.0,34.31,34.31,34.23,34.23,66650.0
2021-12-21 12:30:00,34.28,34.36,34.26,34.33,120500.0,34.28,34.36,34.26,34.33,120500.0
2021-12-21 12:40:00,34.31,34.32,34.31,34.32,15000.0,34.31,34.32,34.31,34.32,15000.0
2021-12-21 12:50:00,34.39,34.39,34.35,34.35,30000.0,34.39,34.39,34.35,34.35,30000.0
2021-12-21 13:00:00,34.35,34.35,34.35,34.35,0.0,34.35,34.35,34.35,34.35,0.0
2021-12-21 13:10:00,34.35,34.4,34.34,34.34,57500.0,34.35,34.4,34.34,34.34,57500.0
2021-12-21 13:20:00,34.36,34.36,34.36,34.36,20000.0,34.36,34.36,34.36,34.36,20000.0
2021-12-21 13:30:00,34.38,34.45,34.38,34.45,54650.0,34.38,34.45,34.38,34.45,54650.0
2021-12-21 13:40:00,34.44,34.45,34.44,34.45,20000.0,34.44,34.45,34.44,34.45,20000.0
2021-12-21 13:50:00,34.41,34.45,34.41,34.45,10000.0,34.41,34.45,34.41,34.45,10000.0
2021-12-21 14:00:00,34.36,34.4,34.36,34.4,55200.0,34.36,34.4,34.36,34.4,55200.0
2021-12-21 14:10:00,34.41,34.41,34.4,34.4,10450.0,34.41,34.41,34.4,34.4,10450.0
2021-12-21 14:20:00,34.43,34.43,34.39,34.42,50000.0,34.43,34.43,34.39,34.42,50000.0
2021-12-21 14:30:00,34.44,34.44,34.36,34.36,73400.0,34.44,34.44,34.36,34.36,73400.0
2021-12-21 14:40:00,34.33,34.36,34.31,34.31,45900.0,34.33,34.36,34.31,34.31,45900.0
2021-12-21 14:50:00,34.36,34.38,34.36,34.37,133650.0,34.36,34.38,34.36,34.37,133650.0
2021-12-21 15:00:00,34.4,34.42,34.39,34.4,35000.0,34.4,34.42,34.39,34.4,35000.0
2021-12-21 15:10:00,34.41,34.42,34.39,34.39,40050.0,34.41,34.42,34.39,34.39,40050.0
2021-12-21 15:20:00,34.36,34.36,34.34,34.34,40000.0,34.36,34.36,34.34,34.34,40000.0
2021-12-21 15:30:00,34.35,34.38,34.35,34.38,50000.0,34.35,34.38,34.35,34.38,50000.0
2021-12-21 15:40:00,34.38,34.38,34.33,34.34,152500.0,34.38,34.38,34.33,34.34,152500.0
2021-12-21 15:50:00,34.4,34.52,34.4,34.49,417000.0,34.4,34.52,34.4,34.49,417000.0
2021-12-22 09:30:00,34.7,34.7,34.46,34.65,118050.0,34.7,34.7,34.46,34.65,118050.0
2021-12-22 09:40:00,34.66,34.84,34.66,34.77,151600.0,34.66,34.84,34.66,34.77,151600.0
2021-12-22 09:50:00,34.77,34.77,34.69,34.7,35250.0,34.77,34.77,34.69,34.7,35250.0
2021-12-22 10:00:00,34.6,34.6,34.48,34.49,50000.0,34.6,34.6,34.48,34.49,50000.0
2021-12-22 10:10:00,34.42,34.57,34.42,34.55,60000.0,34.42,34.57,34.42,34.55,60000.0
2021-12-22 10:20:00,34.62,34.62,34.55,34.55,25000.0,34.62,34.62,34.55,34.55,25000.0
2021-12-22 10:30:00,34.56,34.67,34.56,34.67,22500.0,34.56,34.67,34.56,34.67,22500.0
2021-12-22 10:40:00,34.7,34.7,34.66,34.66,32850.0,34.7,34.7,34.66,34.66,32850.0
2021-12-22 10:50:00,34.77,34.8,34.73,34.8,27800.0,34.77,34.8,34.73,34.8,27800.0
2021-12-22 11:00:00,34.77,34.77,34.72,34.72,50500.0,34.77,34.77,34.72,34.72,50500.0
2021-12-22 11:10:00,34.7,34.7,34.7,34.7,5000.0,34.7,34.7,34.7,34.7,5000.0
2021-12-22 11:20:00,34.73,34.86,34.73,34.86,42100.0,34.73,34.86,34.73,34.86,42100.0
2021-12-22 11:30:00,34.88,34.9,34.83,34.84,118800.0,34.88,34.9,34.83,34.84,118800.0
2021-12-22 11:40:00,34.82,34.84,34.81,34.81,19400.0,34.82,34.84,34.81,34.81,19400.0
2021-12-22 11:50:00,34.84,34.86,34.82,34.86,45000.0,34.84,34.86,34.82,34.86,45000.0
2021-12-22 12:00:00,34.87,34.95,34.85,34.92,73350.0,34.87,34.95,34.85,34.92,73350.0
2021-12-22 12:10:00,34.91,34.93,34.87,34.89,104900.0,34.91,34.93,34.87,34.89,104900.0
2021-12-22 12:20:00,34.87,34.88,34.87,34.88,10000.0,34.87,34.88,34.87,34.88,10000.0
2021-12-22 12:30:00,34.83,34.87,34.83,34.85,25000.0,34.83,34.87,34.83,34.85,25000.0
2021-12-22 12:40:00,34.85,34.94,34.85,34.94,43000.0,34.85,34.94,34.85,34.94,43000.0
2021-12-22 12:50:00,34.96,34.97,34.96,34.97,60000.0,34.96,34.97,34.96,34.97,60000.0
2021-12-22 13:00:00,34.95,34.95,34.9,34.9,50000.0,34.95,34.95,34.9,34.9,50000.0
2021-12-22 13:10:00,34.9,34.9,34.88,34.89,40000.0,34.9,34.9,34.88,34.89,40000.0
2021-12-22 13:20:00,34.89,34.89,34.86,34.87,48000.0,34.89,34.89,34.86,34.87,48000.0
2021-12-22 13:30:00,34.9,34.92,34.86,34.86,45100.0,34.9,34.92,34.86,34.86,45100.0
2021-12-22 13:40:00,34.82,34.83,34.8,34.82,40200.0,34.82,34.83,34.8,34.82,40200.0
2021-12-22 13:50:00,34.82,34.83,34.78,34.83,89150.0,34.82,34.83,34.78,34.83,89150.0
2021-12-22 14:00:00,34.8,34.82,34.79,34.8,68600.0,34.8,34.82,34.79,34.8,68600.0
2021-12-22 14:10:00,34.76,34.76,34.76,34.76,5000.0,34.76,34.76,34.76,34.76,5000.0
2021-12-22 14:20:00,34.74,34.74,34.7,34.7,25000.0,34.74,34.74,34.7,34.7,25000.0
2021-12-22 14:30:00,34.75,34.81,34.74,34.81,105400.0,34.75,34.81,34.74,34.81,105400.0
2021-12-22 14:40:00,34.82,34.85,34.82,34.85,24800.0,34.82,34.85,34.82,34.85,24800.0
2021-12-22 14:50:00,34.86,34.88,34.86,34.86,44750.0,34.86,34.88,34.86,34.86,44750.0
2021-12-22 15:00:00,34.86,34.89,34.85,34.89,35000.0,34.86,34.89,34.85,34.89,35000.0
2021-12-22 15:10:00,34.9,34.91,34.88,34.88,70550.0,34.9,34.91,34.88,34.88,70550.0
2021-12-22 15:20:00,34.84,34.84,34.84,34.84,16200.0,34.84,34.84,34.84,34.84,16200.0
2021-12-22 15:30:00,34.86,34.88,34.82,34.88,55200.0,34.86,34.88,34.82,34.88,55200.0
2021-12-22 15:40:00,34.88,34.88,34.82,34.82,188700.0,34.88,34.88,34.82,34.82,188700.0
2021-12-22 15:50:00,34.86,34.92,34.86,34.88,324600.0,34.86,34.92,34.86,34.88,324600.0
2021-12-23 09:30:00,34.99,34.99,34.73,34.78,288950.0,34.99,34.99,34.73,34.78,288950.0
2021-12-23 09:40:00,34.78,34.78,34.66,34.69,75000.0,34.78,34.78,34.66,34.69,75000.0
2021-12-23 09:50:00,34.69,34.8,34.69,34.72,60000.0,34.69,34.8,34.69,34.72,60000.0
2021-12-23 10:00:00,34.8,34.86,34.8,34.83,45000.0,34.8,34.86,34.8,34.83,45000.0
2021-12-23 10:10:00,34.79,34.88,34.79,34.79,69600.0,34.79,34.88,34.79,34.79,69600.0
2021-12-23 10:20:00,34.88,34.88,34.83,34.87,50000.0,34.88,34.88,34.83,34.87,50000.0
2021-12-23 10:30:00,34.85,34.87,34.85,34.87,25000.0,34.85,34.87,34.85,34.87,25000.0
2021-12-23 10:40:00,34.9,34.9,34.87,34.87,80000.0,34.9,34.9,34.87,34.87,80000.0
2021-12-23 10:50:00,34.87,34.94,34.87,34.92,60000.0,34.87,34.94,34.87,34.92,60000.0
2021-12-23 11:00:00,34.92,34.93,34.91,34.92,45000.0,34.92,34.93,34.91,34.92,45000.0
2021-12-23 11:10:00,34.92,34.92,34.8,34.83,159550.0,34.92,34.92,34.8,34.83,159550.0
2021-12-23 11:20:00,34.85,34.9,34.85,34.86,75000.0,34.85,34.9,34.85,34.86,75000.0
2021-12-23 11:30:00,34.89,34.89,34.86,34.86,50000.0,34.89,34.89,34.86,34.86,50000.0
2021-12-23 11:40:00,34.86,34.88,34.83,34.84,82500.0,34.86,34.88,34.83,34.84,82500.0
2021-12-23 11:50:00,34.83,34.83,34.75,34.76,56000.0,34.83,34.83,34.75,34.76,56000.0
2021-12-23 12:00:00,34.86,34.86,34.8,34.83,20000.0,34.86,34.86,34.8,34.83,20000.0
2021-12-23 12:10:00,34.82,34.82,34.77,34.77,30000.0,34.82,34.82,34.77,34.77,30000.0
2021-12-23 12:20:00,34.8,34.83,34.76,34.76,20000.0,34.8,34.83,34.76,34.76,20000.0
2021-12-23 12:30:00,34.8,34.81,34.78,34.81,20000.0,34.8,34.81,34.78,34.81,20000.0
2021-12-23 12:40:00,34.81,34.83,34.81,34.83,20000.0,34.81,34.83,34.81,34.83,20000.0
2021-12-23 12:50:00,34.84,34.84,34.83,34.83,30000.0,34.84,34.84,34.83,34.83,30000.0
2021-12-23 13:00:00,34.84,34.86,34.84,34.85,150050.0,34.84,34.86,34.84,34.85,150050.0
2021-12-23 13:10:00,34.87,34.9,34.87,34.9,40000.0,34.87,34.9,34.87,34.9,40000.0
2021-12-23 13:20:00,34.91,34.94,34.91,34.94,138300.0,34.91,34.94,34.91,34.94,138300.0
2021-12-23 13:30:00,34.94,34.97,34.94,34.97,30000.0,34.94,34.97,34.94,34.97,30000.0
2021-12-23 13:40:00,34.97,35.03,34.96,35.03,224100.0,34.97,35.03,34.96,35.03,224100.0
2021-12-23 13:50:00,35.03,35.07,35.03,35.07,20000.0,35.03,35.07,35.03,35.07,20000.0
2021-12-23 14:00:00,35.09,35.12,35.09,35.11,193350.0,35.09,35.12,35.09,35.11,193350.0
2021-12-23 14:10:00,35.1,35.12,35.1,35.11,70200.0,35.1,35.12,35.1,35.11,70200.0
2021-12-23 14:20:00,35.13,35.13,35.1,35.11,89250.0,35.13,35.13,35.1,35.11,89250.0
2021-12-23 14:30:00,35.1,35.1,35.09,35.1,25000.0,35.1,35.1,35.09,35.1,25000.0
2021-12-23 14:40:00,35.1,35.11,35.07,35.11,40000.0,35.1,35.11,35.07,35.11,40000.0
2021-12-23 14:50:00,35.1,35.1,35.09,35.1,40950.0,35.1,35.1,35.09,35.1,40950.0
2021-12-23 15:00:00,35.1,35.1,35.04,35.05,40950.0,35.1,35.1,35.04,35.05,40950.0
2021-12-23 15:10:00,35.05,35.09,35.05,35.09,67150.0,35.05,35.09,35.05,35.09,67150.0
2021-12-23 15:20:00,35.06,35.09,35.06,35.09,50000.0,35.06,35.09,35.06,35.09,50000.0
2021-12-23 15:30:00,35.09,35.1,35.08,35.1,78850.0,35.09,35.1,35.08,35.1,78850.0
2021-12-23 15:40:00,35.12,35.13,35.09,35.1,154800.0,35.12,35.13,35.09,35.1,154800.0
2021-12-23 15:50:00,35.11,35.12,34.99,35.01,265650.0,35.11,35.12,34.99,35.01,265650.0
2021-12-27 09:30:00,34.96,35.2,34.96,35.2,133950.0,34.96,35.2,34.96,35.2,133950.0
2021-12-27 09:40:00,35.1,35.1,35.03,35.03,17950.0,35.1,35.1,35.03,35.03,17950.0
2021-12-27 09:50:00,35.02,35.03,34.99,35.03,97600.0,35.02,35.03,34.99,35.03,97600.0
2021-12-27 10:00:00,35.14,35.14,35.14,35.14,5000.0,35.14,35.14,35.14,35.14,5000.0
2021-12-27 10:10:00,35.15,35.19,35.11,35.18,45000.0,35.15,35.19,35.11,35.18,45000.0
2021-12-27 10:20:00,35.18,35.23,35.18,35.21,36500.0,35.18,35.23,35.18,35.21,36500.0
2021-12-27 10:30:00,35.26,35.35,35.26,35.35,234800.0,35.26,35.35,35.26,35.35,234800.0
2021-12-27 10:40:00,35.31,35.31,35.28,35.28,30100.0,35.31,35.31,35.28,35.28,30100.0
2021-12-27 10:50:00,35.28,35.28,35.28,35.28,0.0,35.28,35.28,35.28,35.28,0.0
2021-12-27 11:00:00,35.25,35.29,35.23,35.24,60050.0,35.25,35.29,35.23,35.24,60050.0
2021-12-27 11:10:00,35.28,35.29,35.21,35.22,55000.0,35.28,35.29,35.21,35.22,55000.0
2021-12-27 11:20:00,35.23,35.27,35.23,35.27,32050.0,35.23,35.27,35.23,35.27,32050.0
2021-12-27 11:30:00,35.26,35.28,35.25,35.28,25000.0,35.26,35.28,35.25,35.28,25000.0
2021-12-27 11:40:00,35.27,35.27,35.26,35.26,28550.0,35.27,35.27,35.26,35.26,28550.0
2021-12-27 11:50:00,35.3,35.3,35.26,35.26,40400.0,35.3,35.3,35.26,35.26,40400.0
2021-12-27 12:00:00,35.3,35.32,35.3,35.32,15000.0,35.3,35.32,35.3,35.32,15000.0
2021-12-27 12:10:00,35.32,35.32,35.31,35.32,20000.0,35.32,35.32,35.31,35.32,20000.0
2021-12-27 12:20:00,35.32,35.32,35.29,35.3,25000.0,35.32,35.32,35.29,35.3,25000.0
2021-12-27 12:30:00,35.3,35.33,35.3,35.31,62850.0,35.3,35.33,35.3,35.31,62850.0
2021-12-27 12:40:00,35.31,35.34,35.31,35.34,77750.0,35.31,35.34,35.31,35.34,77750.0
2021-12-27 12:50:00,35.36,35.36,35.35,35.35,26250.0,35.36,35.36,35.35,35.35,26250.0
2021-12-27 13:00:00,35.39,35.39,35.36,35.36,25000.0,35.39,35.39,35.36,35.36,25000.0
2021-12-27 13:10:00,35.4,35.42,35.4,35.4,25000.0,35.4,35.42,35.4,35.4,25000.0
2021-12-27 13:20:00,35.41,35.41,35.39,35.4,32500.0,35.41,35.41,35.39,35.4,32500.0
2021-12-27 13:30:00,35.39,35.39,35.36,35.36,15000.0,35.39,35.39,35.36,35.36,15000.0
2021-12-27 13:40:00,35.35,35.35,35.31,35.31,47750.0,35.35,35.35,35.31,35.31,47750.0
2021-12-27 13:50:00,35.31,35.34,35.31,35.34,10000.0,35.31,35.34,35.31,35.34,10000.0
2021-12-27 14:00:00,35.33,35.35,35.32,35.35,50000.0,35.33,35.35,35.32,35.35,50000.0
2021-12-27 14:10:00,35.34,35.34,35.31,35.31,16100.0,35.34,35.34,35.31,35.31,16100.0
2021-12-27 14:20:00,35.32,35.34,35.32,35.34,35100.0,35.32,35.34,35.32,35.34,35100.0
2021-12-27 14:30:00,35.36,35.37,35.36,35.37,10000.0,35.36,35.37,35.36,35.37,10000.0
2021-12-27 14:40:00,35.38,35.39,35.37,35.39,35000.0,35.38,35.39,35.37,35.39,35000.0
2021-12-27 14:50:00,35.38,35.4,35.37,35.4,62350.0,35.38,35.4,35.37,35.4,62350.0
2021-12-27 15:00:00,35.37,35.38,35.37,35.38,40000.0,35.37,35.38,35.37,35.38,40000.0
2021-12-27 15:10:00,35.41,35.41,35.37,35.37,20000.0,35.41,35.41,35.37,35.37,20000.0
2021-12-27 15:20:00,35.37,35.39,35.36,35.39,69500.0,35.37,35.39,35.36,35.39,69500.0
2021-12-27 15:30:00,35.41,35.43,35.33,35.35,149950.0,35.41,35.43,35.33,35.35,149950.0
2021-12-27 15:40:00,35.33,35.37,35.33,35.33,119400.0,35.33,35.37,35.33,35.33,119400.0
2021-12-27 15:50:00,35.27,35.37,35.27,35.32,400900.0,35.27,35.37,35.27,35.32,400900.0
2021-12-28 09:30:00,35.36,35.49,35.34,35.49,141900.0,35.36,35.49,35.34,35.49,141900.0
2021-12-28 09:40:00,35.48,35.5,35.39,35.44,47750.0,35.48,35.5,35.39,35.44,47750.0
2021-12-28 09:50:00,35.42,35.51,35.42,35.51,45000.0,35.42,35.51,35.42,35.51,45000.0
2021-12-28 10:00:00,35.53,35.53,35.38,35.38,35000.0,35.53,35.53,35.38,35.38,35000.0
2021-12-28 10:10:00,35.38,35.42,35.34,35.35,112100.0,35.38,35.42,35.34,35.35,112100.0
2021-12-28 10:20:00,35.37,35.5,35.3,35.48,55000.0,35.37,35.5,35.3,35.48,55000.0
2021-12-28 10:30:00,35.47,35.53,35.47,35.49,60000.0,35.47,35.53,35.47,35.49,60000.0
2021-12-28 10:40:00,35.46,35.52,35.45,35.45,105850.0,35.46,35.52,35.45,35.45,105850.0
2021-12-28 10:50:00,35.43,35.43,35.39,35.39,33650.0,35.43,35.43,35.39,35.39,33650.0
2021-12-28 11:00:00,35.45,35.47,35.42,35.42,45900.0,35.45,35.47,35.42,35.42,45900.0
2021-12-28 11:10:00,35.39,35.39,35.34,35.34,40050.0,35.39,35.39,35.34,35.34,40050.0
2021-12-28 11:20:00,35.34,35.34,35.3,35.33,65150.0,35.34,35.34,35.3,35.33,65150.0
2021-12-28 11:30:00,35.31,35.31,35.26,35.3,40100.0,35.31,35.31,35.26,35.3,40100.0
2021-12-28 11:40:00,35.28,35.28,35.28,35.28,5000.0,35.28,35.28,35.28,35.28,5000.0
2021-12-28 11:50:00,35.33,35.36,35.29,35.29,15000.0,35.33,35.36,35.29,35.29,15000.0
2021-12-28 12:00:00,35.32,35.33,35.29,35.29,90450.0,35.32,35.33,35.29,35.29,90450.0
2021-12-28 12:10:00,35.27,35.28,35.26,35.28,45000.0,35.27,35.28,35.26,35.28,45000.0
2021-12-28 12:20:00,35.24,35.26,35.22,35.22,135000.0,35.24,35.26,35.22,35.22,135000.0
2021-12-28 12:30:00,35.2,35.21,35.11,35.14,115550.0,35.2,35.21,35.11,35.14,115550.0
2021-12-28 12:40:00,35.11,35.11,35.03,35.03,79550.0,35.11,35.11,35.03,35.03,79550.0
2021-12-28 12:50:00,35.05,35.1,35.05,35.1,20000.0,35.05,35.1,35.05,35.1,20000.0
2021-12-28 13:00:00,35.08,35.08,35.07,35.07,19000.0,35.08,35.08,35.07,35.07,19000.0
2021-12-28 13:10:00,35.06,35.08,35.03,35.08,19100.0,35.06,35.08,35.03,35.08,19100.0
2021-12-28 13:20:00,35.05,35.05,35.05,35.05,15000.0,35.05,35.05,35.05,35.05,15000.0
2021-12-28 13:30:00,35.05,35.05,35.05,35.05,0.0,35.05,35.05,35.05,35.05,0.0
2021-12-28 13:40:00,35.04,35.08,35.04,35.07,29000.0,35.04,35.08,35.04,35.07,29000.0
2021-12-28 13:50:00,35.08,35.08,35.03,35.04,30500.0,35.08,35.08,35.03,35.04,30500.0
2021-12-28 14:00:00,35.03,35.03,35.0,35.0,25650.0,35.03,35.03,35.0,35.0,25650.0
2021-12-28 14:10:00,34.94,34.95,34.94,34.95,37550.0,34.94,34.95,34.94,34.95,37550.0
2021-12-28 14:20:00,35.04,35.04,35.04,35.04,15000.0,35.04,35.04,35.04,35.04,15000.0
2021-12-28 14:30:00,35.06,35.06,35.04,35.04,35050.0,35.06,35.06,35.04,35.04,35050.0
2021-12-28 14:40:00,35.05,35.05,35.05,35.05,30000.0,35.05,35.05,35.05,35.05,30000.0
2021-12-28 14:50:00,35.02,35.03,35.0,35.0,30000.0,35.02,35.03,35.0,35.0,30000.0
2021-12-28 15:00:00,35.03,35.12,35.01,35.01,84650.0,35.03,35.12,35.01,35.01,84650.0
2021-12-28 15:10:00,35.04,35.04,35.04,35.04,10000.0,35.04,35.04,35.04,35.04,10000.0
2021-12-28 15:20:00,35.05,35.1,35.05,35.1,35000.0,35.05,35.1,35.05,35.1,35000.0
2021-12-28 15:30:00,35.12,35.13,35.05,35.06,33650.0,35.12,35.13,35.05,35.06,33650.0
2021-12-28 15:40:00,35.08,35.13,35.08,35.12,66100.0,35.08,35.13,35.08,35.12,66100.0
2021-12-28 15:50:00,35.07,35.09,35.03,35.06,317850.0,35.07,35.09,35.03,35.06,317850.0
2021-12-29 09:30:00,34.79,34.91,34.79,34.91,79100.0,34.79,34.91,34.79,34.91,79100.0
2021-12-29 09:40:00,35.03,35.16,34.96,35.13,136250.0,35.03,35.16,34.96,35.13,136250.0
2021-12-29 09:50:00,35.17,35.24,35.01,35.01,55000.0,35.17,35.24,35.01,35.01,55000.0
2021-12-29 10:00:00,35.02,35.12,35.01,35.02,142500.0,35.02,35.12,35.01,35.02,142500.0
2021-12-29 10:10:00,35.01,35.02,34.94,34.96,91500.0,35.01,35.02,34.94,34.96,91500.0
2021-12-29 10:20:00,35.03,35.03,34.96,35.03,113200.0,35.03,35.03,34.96,35.03,113200.0
2021-12-29 10:30:00,35.05,35.05,35.03,35.03,21300.0,35.05,35.05,35.03,35.03,21300.0
2021-12-29 10:40:00,35.04,35.05,35.01,35.03,30000.0,35.04,35.05,35.01,35.03,30000.0
2021-12-29 10:50:00,35.0,35.01,35.0,35.01,42350.0,35.0,35.01,35.0,35.01,42350.0
2021-12-29 11:00:00,35.0,35.03,34.98,34.98,37600.0,35.0,35.03,34.98,34.98,37600.0
2021-12-29 11:10:00,35.04,35.04,34.93,34.93,30000.0,35.04,35.04,34.93,34.93,30000.0
2021-12-29 11:20:00,34.95,35.0,34.95,34.95,15000.0,34.95,35.0,34.95,34.95,15000.0
2021-12-29 11:30:00,34.96,34.99,34.95,34.95,20000.0,34.96,34.99,34.95,34.95,20000.0
2021-12-29 11:40:00,35.01,35.05,35.01,35.02,15000.0,35.01,35.05,35.01,35.02,15000.0
2021-12-29 11:50:00,35.05,35.05,35.03,35.03,10000.0,35.05,35.05,35.03,35.03,10000.0
2021-12-29 12:00:00,35.08,35.08,35.08,35.08,5000.0,35.08,35.08,35.08,35.08,5000.0
2021-12-29 12:10:00,35.03,35.03,34.97,34.97,17200.0,35.03,35.03,34.97,34.97,17200.0
2021-12-29 12:20:00,34.96,34.96,34.96,34.96,10000.0,34.96,34.96,34.96,34.96,10000.0
2021-12-29 12:30:00,34.92,34.96,34.89,34.96,75000.0,34.92,34.96,34.89,34.96,75000.0
2021-12-29 12:40:00,34.97,34.99,34.94,34.99,55000.0,34.97,34.99,34.94,34.99,55000.0
2021-12-29 12:50:00,35.01,35.01,34.95,34.95,40900.0,35.01,35.01,34.95,34.95,40900.0
2021-12-29 13:00:00,34.95,34.99,34.95,34.99,15000.0,34.95,34.99,34.95,34.99,15000.0
2021-12-29 13:10:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2021-12-29 13:20:00,34.97,34.98,34.95,34.95,36750.0,34.97,34.98,34.95,34.95,36750.0
2021-12-29 13:30:00,34.96,34.97,34.96,34.97,29950.0,34.96,34.97,34.96,34.97,29950.0
2021-12-29 13:40:00,34.97,34.97,34.97,34.97,0.0,34.97,34.97,34.97,34.97,0.0
2021-12-29 13:50:00,34.99,34.99,34.98,34.99,35000.0,34.99,34.99,34.98,34.99,35000.0
2021-12-29 14:00:00,35.03,35.05,35.0,35.03,20000.0,35.03,35.05,35.0,35.03,20000.0
2021-12-29 14:10:00,34.98,34.98,34.94,34.94,10000.0,34.98,34.98,34.94,34.94,10000.0
2021-12-29 14:20:00,34.97,34.97,34.96,34.96,24800.0,34.97,34.97,34.96,34.96,24800.0
2021-12-29 14:30:00,34.99,34.99,34.97,34.97,10000.0,34.99,34.99,34.97,34.97,10000.0
2021-12-29 14:40:00,34.97,34.97,34.97,34.97,10000.0,34.97,34.97,34.97,34.97,10000.0
2021-12-29 14:50:00,35.0,35.04,34.98,35.04,20000.0,35.0,35.04,34.98,35.04,20000.0
2021-12-29 15:00:00,35.0,35.01,35.0,35.01,15000.0,35.0,35.01,35.0,35.01,15000.0
2021-12-29 15:10:00,35.01,35.01,35.01,35.01,10000.0,35.01,35.01,35.01,35.01,10000.0
2021-12-29 15:20:00,34.96,35.02,34.96,34.98,20500.0,34.96,35.02,34.96,34.98,20500.0
2021-12-29 15:30:00,35.03,35.06,35.02,35.02,35000.0,35.03,35.06,35.02,35.02,35000.0
2021-12-29 15:40:00,35.04,35.1,35.02,35.09,165100.0,35.04,35.1,35.02,35.09,165100.0
2021-12-29 15:50:00,35.09,35.11,34.97,35.02,210900.0,35.09,35.11,34.97,35.02,210900.0
2021-12-30 09:30:00,34.8,34.97,34.8,34.97,61650.0,34.8,34.97,34.8,34.97,61650.0
2021-12-30 09:40:00,35.01,35.1,34.96,34.98,57500.0,35.01,35.1,34.96,34.98,57500.0
2021-12-30 09:50:00,35.05,35.05,35.01,35.04,25100.0,35.05,35.05,35.01,35.04,25100.0
2021-12-30 10:00:00,35.03,35.07,35.03,35.04,39000.0,35.03,35.07,35.03,35.04,39000.0
2021-12-30 10:10:00,35.01,35.01,35.01,35.01,5000.0,35.01,35.01,35.01,35.01,5000.0
2021-12-30 10:20:00,34.96,34.96,34.96,34.96,5000.0,34.96,34.96,34.96,34.96,5000.0
2021-12-30 10:30:00,35.03,35.03,35.03,35.03,15000.0,35.03,35.03,35.03,35.03,15000.0
2021-12-30 10:40:00,35.06,35.11,35.06,35.06,186650.0,35.06,35.11,35.06,35.06,186650.0
2021-12-30 10:50:00,35.13,35.13,35.03,35.03,45050.0,35.13,35.13,35.03,35.03,45050.0
2021-12-30 11:00:00,34.98,35.08,34.98,35.08,95050.0,34.98,35.08,34.98,35.08,95050.0
2021-12-30 11:10:00,35.05,35.06,35.02,35.02,25000.0,35.05,35.06,35.02,35.02,25000.0
2021-12-30 11:20:00,35.0,35.01,35.0,35.01,10000.0,35.0,35.01,35.0,35.01,10000.0
2021-12-30 11:30:00,35.01,35.04,35.01,35.02,45050.0,35.01,35.04,35.01,35.02,45050.0
2021-12-30 11:40:00,35.07,35.11,35.06,35.09,53850.0,35.07,35.11,35.06,35.09,53850.0
2021-12-30 11:50:00,35.03,35.03,35.03,35.03,5000.0,35.03,35.03,35.03,35.03,5000.0
2021-12-30 12:00:00,35.07,35.14,35.07,35.1,194800.0,35.07,35.14,35.07,35.1,194800.0
2021-12-30 12:10:00,35.1,35.1,35.08,35.08,45000.0,35.1,35.1,35.08,35.08,45000.0
2021-12-30 12:20:00,35.1,35.1,35.08,35.08,10000.0,35.1,35.1,35.08,35.08,10000.0
2021-12-30 12:30:00,35.06,35.08,35.06,35.08,20000.0,35.06,35.08,35.06,35.08,20000.0
2021-12-30 12:40:00,35.09,35.09,35.09,35.09,15000.0,35.09,35.09,35.09,35.09,15000.0
2021-12-30 12:50:00,35.09,35.14,35.09,35.1,102950.0,35.09,35.14,35.09,35.1,102950.0
2021-12-30 13:00:00,35.04,35.08,35.01,35.03,50500.0,35.04,35.08,35.01,35.03,50500.0
2021-12-30 13:10:00,35.03,35.03,35.03,35.03,7500.0,35.03,35.03,35.03,35.03,7500.0
2021-12-30 13:20:00,35.06,35.08,35.05,35.05,15000.0,35.06,35.08,35.05,35.05,15000.0
2021-12-30 13:30:00,35.11,35.13,35.1,35.1,20500.0,35.11,35.13,35.1,35.1,20500.0
2021-12-30 13:40:00,35.11,35.16,35.11,35.16,160400.0,35.11,35.16,35.11,35.16,160400.0
2021-12-30 13:50:00,35.22,35.22,35.22,35.22,20000.0,35.22,35.22,35.22,35.22,20000.0
2021-12-30 14:00:00,35.22,35.22,35.17,35.17,45000.0,35.22,35.22,35.17,35.17,45000.0
2021-12-30 14:10:00,35.24,35.24,35.2,35.2,34200.0,35.24,35.24,35.2,35.2,34200.0
2021-12-30 14:20:00,35.27,35.27,35.27,35.27,5000.0,35.27,35.27,35.27,35.27,5000.0
2021-12-30 14:30:00,35.25,35.26,35.24,35.24,58350.0,35.25,35.26,35.24,35.24,58350.0
2021-12-30 14:40:00,35.26,35.26,35.16,35.16,44400.0,35.26,35.26,35.16,35.16,44400.0
2021-12-30 14:50:00,35.19,35.2,35.17,35.17,15000.0,35.19,35.2,35.17,35.17,15000.0
2021-12-30 15:00:00,35.17,35.18,35.16,35.18,30000.0,35.17,35.18,35.16,35.18,30000.0
2021-12-30 15:10:00,35.12,35.13,35.12,35.13,15000.0,35.12,35.13,35.12,35.13,15000.0
2021-12-30 15:20:00,35.11,35.13,35.08,35.13,74300.0,35.11,35.13,35.08,35.13,74300.0
2021-12-30 15:30:00,35.14,35.16,35.12,35.12,30000.0,35.14,35.16,35.12,35.12,30000.0
2021-12-30 15:40:00,35.09,35.09,35.04,35.06,109200.0,35.09,35.09,35.04,35.06,109200.0
2021-12-30 15:50:00,35.04,35.07,34.94,34.94,377500.0,35.04,35.07,34.94,34.94,377500.0
2021-12-31 09:30:00,34.92,35.07,34.88,35.0,282900.0,34.92,35.07,34.88,35.0,282900.0
2021-12-31 09:40:00,35.0,35.0,35.0,35.0,0.0,35.0,35.0,35.0,35.0,0.0
2021-12-31 09:50:00,34.95,35.01,34.94,34.98,45000.0,34.95,35.01,34.94,34.98,45000.0
2021-12-31 10:00:00,34.93,34.98,34.93,34.98,20000.0,34.93,34.98,34.93,34.98,20000.0
2021-12-31 10:10:00,34.98,35.1,34.98,35.1,50250.0,34.98,35.1,34.98,35.1,50250.0
2021-12-31 10:20:00,35.06,35.12,35.06,35.12,10250.0,35.06,35.12,35.06,35.12,10250.0
2021-12-31 10:30:00,35.13,35.16,35.13,35.16,10000.0,35.13,35.16,35.13,35.16,10000.0
2021-12-31 10:40:00,35.09,35.16,35.09,35.16,10500.0,35.09,35.16,35.09,35.16,10500.0
2021-12-31 10:50:00,35.16,35.24,35.16,35.24,58050.0,35.16,35.24,35.16,35.24,58050.0
2021-12-31 11:00:00,35.19,35.19,35.09,35.09,47100.0,35.19,35.19,35.09,35.09,47100.0
2021-12-31 11:10:00,35.09,35.09,35.09,35.09,5500.0,35.09,35.09,35.09,35.09,5500.0
2021-12-31 11:20:00,35.12,35.17,35.12,35.17,15000.0,35.12,35.17,35.12,35.17,15000.0
2021-12-31 11:30:00,35.12,35.12,35.12,35.12,5000.0,35.12,35.12,35.12,35.12,5000.0
2021-12-31 11:40:00,35.14,35.16,35.11,35.11,25000.0,35.14,35.16,35.11,35.11,25000.0
2021-12-31 11:50:00,35.16,35.16,35.1,35.11,25000.0,35.16,35.16,35.1,35.11,25000.0
2021-12-31 12:00:00,35.16,35.16,35.16,35.16,5000.0,35.16,35.16,35.16,35.16,5000.0
2021-12-31 12:10:00,35.13,35.13,35.08,35.08,17150.0,35.13,35.13,35.08,35.08,17150.0
2021-12-31 12:20:00,35.12,35.12,35.12,35.12,5000.0,35.12,35.12,35.12,35.12,5000.0
2021-12-31 12:30:00,35.11,35.12,35.11,35.12,10050.0,35.11,35.12,35.11,35.12,10050.0
2021-12-31 12:40:00,35.12,35.12,35.12,35.12,0.0,35.12,35.12,35.12,35.12,0.0
2021-12-31 12:50:00,35.14,35.14,35.14,35.14,15050.0,35.14,35.14,35.14,35.14,15050.0
2021-12-31 13:00:00,35.14,35.15,35.14,35.15,25550.0,35.14,35.15,35.14,35.15,25550.0
2021-12-31 13:10:00,35.15,35.15,35.15,35.15,0.0,35.15,35.15,35.15,35.15,0.0
2021-12-31 13:20:00,35.09,35.17,35.07,35.1,36000.0,35.09,35.17,35.07,35.1,36000.0
2021-12-31 13:30:00,35.06,35.06,35.06,35.06,10000.0,35.06,35.06,35.06,35.06,10000.0
2021-12-31 13:40:00,35.08,35.08,35.08,35.08,20000.0,35.08,35.08,35.08,35.08,20000.0
2021-12-31 13:50:00,35.09,35.13,35.09,35.13,26650.0,35.09,35.13,35.09,35.13,26650.0
2021-12-31 14:00:00,35.13,35.13,35.13,35.13,0.0,35.13,35.13,35.13,35.13,0.0
2021-12-31 14:10:00,35.09,35.09,35.09,35.09,5000.0,35.09,35.09,35.09,35.09,5000.0
2021-12-31 14:20:00,35.09,35.11,35.08,35.09,40150.0,35.09,35.11,35.08,35.09,40150.0
2021-12-31 14:30:00,35.12,35.13,35.11,35.13,24350.0,35.12,35.13,35.11,35.13,24350.0
2021-12-31 14:40:00,35.13,35.13,35.13,35.13,0.0,35.13,35.13,35.13,35.13,0.0
2021-12-31 14:50:00,35.12,35.12,35.12,35.12,10050.0,35.12,35.12,35.12,35.12,10050.0
2021-12-31 15:00:00,35.11,35.14,35.09,35.09,45000.0,35.11,35.14,35.09,35.09,45000.0
2021-12-31 15:10:00,35.1,35.11,35.08,35.11,40500.0,35.1,35.11,35.08,35.11,40500.0
2021-12-31 15:20:00,35.08,35.11,35.08,35.11,30000.0,35.08,35.11,35.08,35.11,30000.0
2021-12-31 15:30:00,35.12,35.12,35.09,35.09,15000.0,35.12,35.12,35.09,35.09,15000.0
2021-12-31 15:40:00,35.08,35.11,35.06,35.06,86200.0,35.08,35.11,35.06,35.06,86200.0
2021-12-31 15:50:00,35.06,35.07,34.94,34.97,222100.0,35.06,35.07,34.94,34.97,222100.0
2022-01-03 09:30:00,34.8,34.98,34.63,34.83,354400.0,34.8,34.98,34.63,34.83,354400.0
2022-01-03 09:40:00,34.76,34.82,34.44,34.46,93400.0,34.76,34.82,34.44,34.46,93400.0
2022-01-03 09:50:00,34.44,34.49,34.12,34.23,75650.0,34.44,34.49,34.12,34.23,75650.0
2022-01-03 10:00:00,34.27,34.31,34.22,34.22,91500.0,34.27,34.31,34.22,34.22,91500.0
2022-01-03 10:10:00,34.18,34.32,34.18,34.24,108550.0,34.18,34.32,34.18,34.24,108550.0
2022-01-03 10:20:00,34.14,34.21,34.13,34.13,56850.0,34.14,34.21,34.13,34.13,56850.0
2022-01-03 10:30:00,34.13,34.21,34.13,34.2,83200.0,34.13,34.21,34.13,34.2,83200.0
2022-01-03 10:40:00,34.21,34.22,34.14,34.14,87450.0,34.21,34.22,34.14,34.14,87450.0
2022-01-03 10:50:00,34.16,34.19,34.1,34.1,113250.0,34.16,34.19,34.1,34.1,113250.0
2022-01-03 11:00:00,34.13,34.13,33.98,34.01,110900.0,34.13,34.13,33.98,34.01,110900.0
2022-01-03 11:10:00,33.98,34.01,33.9,33.93,60450.0,33.98,34.01,33.9,33.93,60450.0
2022-01-03 11:20:00,33.87,33.88,33.72,33.8,89900.0,33.87,33.88,33.72,33.8,89900.0
2022-01-03 11:30:00,33.76,33.85,33.76,33.77,108300.0,33.76,33.85,33.76,33.77,108300.0
2022-01-03 11:40:00,33.79,33.84,33.76,33.8,89950.0,33.79,33.84,33.76,33.8,89950.0
2022-01-03 11:50:00,33.82,33.82,33.72,33.73,275050.0,33.82,33.82,33.72,33.73,275050.0
2022-01-03 12:00:00,33.73,33.74,33.7,33.7,76950.0,33.73,33.74,33.7,33.7,76950.0
2022-01-03 12:10:00,33.71,33.75,33.7,33.75,45500.0,33.71,33.75,33.7,33.75,45500.0
2022-01-03 12:20:00,33.71,33.75,33.71,33.74,84900.0,33.71,33.75,33.71,33.74,84900.0
2022-01-03 12:30:00,33.72,33.73,33.69,33.7,51250.0,33.72,33.73,33.69,33.7,51250.0
2022-01-03 12:40:00,33.7,33.71,33.68,33.71,65600.0,33.7,33.71,33.68,33.71,65600.0
2022-01-03 12:50:00,33.75,33.76,33.7,33.72,40000.0,33.75,33.76,33.7,33.72,40000.0
2022-01-03 13:00:00,33.73,33.73,33.67,33.67,20000.0,33.73,33.73,33.67,33.67,20000.0
2022-01-03 13:10:00,33.68,33.71,33.65,33.65,40000.0,33.68,33.71,33.65,33.65,40000.0
2022-01-03 13:20:00,33.71,33.76,33.71,33.76,51500.0,33.71,33.76,33.71,33.76,51500.0
2022-01-03 13:30:00,33.72,33.75,33.72,33.75,39250.0,33.72,33.75,33.72,33.75,39250.0
2022-01-03 13:40:00,33.77,33.87,33.77,33.87,116550.0,33.77,33.87,33.77,33.87,116550.0
2022-01-03 13:50:00,33.87,33.87,33.81,33.81,65000.0,33.87,33.87,33.81,33.81,65000.0
2022-01-03 14:00:00,33.82,33.85,33.77,33.85,155950.0,33.82,33.85,33.77,33.85,155950.0
2022-01-03 14:10:00,33.86,33.86,33.81,33.81,25850.0,33.86,33.86,33.81,33.81,25850.0
2022-01-03 14:20:00,33.81,33.81,33.78,33.78,40100.0,33.81,33.81,33.78,33.78,40100.0
2022-01-03 14:30:00,33.78,33.82,33.78,33.82,85500.0,33.78,33.82,33.78,33.82,85500.0
2022-01-03 14:40:00,33.82,33.86,33.81,33.85,95000.0,33.82,33.86,33.81,33.85,95000.0
2022-01-03 14:50:00,33.84,33.84,33.79,33.79,75000.0,33.84,33.84,33.79,33.79,75000.0
2022-01-03 15:00:00,33.78,33.78,33.76,33.76,20000.0,33.78,33.78,33.76,33.76,20000.0
2022-01-03 15:10:00,33.78,33.84,33.78,33.84,78400.0,33.78,33.84,33.78,33.84,78400.0
2022-01-03 15:20:00,33.84,33.86,33.81,33.82,122350.0,33.84,33.86,33.81,33.82,122350.0
2022-01-03 15:30:00,33.79,33.92,33.79,33.85,131250.0,33.79,33.92,33.79,33.85,131250.0
2022-01-03 15:40:00,33.88,33.88,33.8,33.87,306700.0,33.88,33.88,33.8,33.87,306700.0
2022-01-03 15:50:00,33.86,33.88,33.8,33.8,1038850.0,33.86,33.88,33.8,33.8,1038850.0
2022-01-04 09:30:00,33.73,33.81,33.45,33.45,291200.0,33.73,33.81,33.45,33.45,291200.0
2022-01-04 09:40:00,33.48,33.49,33.21,33.21,221250.0,33.48,33.49,33.21,33.21,221250.0
2022-01-04 09:50:00,33.1,33.18,32.94,32.94,476250.0,33.1,33.18,32.94,32.94,476250.0
2022-01-04 10:00:00,32.91,33.02,32.91,32.94,126350.0,32.91,33.02,32.91,32.94,126350.0
2022-01-04 10:10:00,32.93,32.94,32.75,32.75,128700.0,32.93,32.94,32.75,32.75,128700.0
2022-01-04 10:20:00,32.78,32.93,32.71,32.87,130050.0,32.78,32.93,32.71,32.87,130050.0
2022-01-04 10:30:00,32.86,33.0,32.83,32.92,209150.0,32.86,33.0,32.83,32.92,209150.0
2022-01-04 10:40:00,32.89,32.89,32.71,32.82,172700.0,32.89,32.89,32.71,32.82,172700.0
2022-01-04 10:50:00,32.76,32.8,32.67,32.67,130000.0,32.76,32.8,32.67,32.67,130000.0
2022-01-04 11:00:00,32.64,32.65,32.56,32.57,285150.0,32.64,32.65,32.56,32.57,285150.0
2022-01-04 11:10:00,32.57,32.66,32.52,32.66,221950.0,32.57,32.66,32.52,32.66,221950.0
2022-01-04 11:20:00,32.64,32.64,32.53,32.57,58350.0,32.64,32.64,32.53,32.57,58350.0
2022-01-04 11:30:00,32.59,32.62,32.59,32.62,60000.0,32.59,32.62,32.59,32.62,60000.0
2022-01-04 11:40:00,32.7,32.82,32.65,32.82,146250.0,32.7,32.82,32.65,32.82,146250.0
2022-01-04 11:50:00,32.83,32.83,32.76,32.78,125600.0,32.83,32.83,32.76,32.78,125600.0
2022-01-04 12:00:00,32.79,32.79,32.71,32.72,82500.0,32.79,32.79,32.71,32.72,82500.0
2022-01-04 12:10:00,32.79,32.79,32.69,32.69,41200.0,32.79,32.79,32.69,32.69,41200.0
2022-01-04 12:20:00,32.7,32.71,32.64,32.64,52500.0,32.7,32.71,32.64,32.64,52500.0
2022-01-04 12:30:00,32.62,32.62,32.56,32.57,35000.0,32.62,32.62,32.56,32.57,35000.0
2022-01-04 12:40:00,32.56,32.56,32.47,32.48,98950.0,32.56,32.56,32.47,32.48,98950.0
2022-01-04 12:50:00,32.46,32.47,32.43,32.44,45700.0,32.46,32.47,32.43,32.44,45700.0
2022-01-04 13:00:00,32.47,32.51,32.42,32.47,70150.0,32.47,32.51,32.42,32.47,70150.0
2022-01-04 13:10:00,32.51,32.51,32.43,32.45,80000.0,32.51,32.51,32.43,32.45,80000.0
2022-01-04 13:20:00,32.44,32.5,32.38,32.43,316500.0,32.44,32.5,32.38,32.43,316500.0
2022-01-04 13:30:00,32.39,32.41,32.36,32.36,110000.0,32.39,32.41,32.36,32.36,110000.0
2022-01-04 13:40:00,32.35,32.4,32.35,32.38,131600.0,32.35,32.4,32.35,32.38,131600.0
2022-01-04 13:50:00,32.37,32.37,32.3,32.3,103100.0,32.37,32.37,32.3,32.3,103100.0
2022-01-04 14:00:00,32.31,32.39,32.3,32.39,440200.0,32.31,32.39,32.3,32.39,440200.0
2022-01-04 14:10:00,32.35,32.46,32.35,32.46,25000.0,32.35,32.46,32.35,32.46,25000.0
2022-01-04 14:20:00,32.44,32.48,32.42,32.44,80850.0,32.44,32.48,32.42,32.44,80850.0
2022-01-04 14:30:00,32.45,32.46,32.4,32.43,58250.0,32.45,32.46,32.4,32.43,58250.0
2022-01-04 14:40:00,32.43,32.51,32.43,32.49,95000.0,32.43,32.51,32.43,32.49,95000.0
2022-01-04 14:50:00,32.52,32.6,32.52,32.57,125350.0,32.52,32.6,32.52,32.57,125350.0
2022-01-04 15:00:00,32.62,32.68,32.62,32.66,292750.0,32.62,32.68,32.62,32.66,292750.0
2022-01-04 15:10:00,32.66,32.76,32.66,32.76,244450.0,32.66,32.76,32.66,32.76,244450.0
2022-01-04 15:20:00,32.78,32.8,32.73,32.8,155750.0,32.78,32.8,32.73,32.8,155750.0
2022-01-04 15:30:00,32.79,32.87,32.78,32.85,172100.0,32.79,32.87,32.78,32.85,172100.0
2022-01-04 15:40:00,32.84,32.89,32.81,32.89,239600.0,32.84,32.89,32.81,32.89,239600.0
2022-01-04 15:50:00,32.92,33.0,32.9,32.96,1561250.0,32.92,33.0,32.9,32.96,1561250.0
2022-01-05 09:30:00,32.95,32.95,32.39,32.5,364100.0,32.95,32.95,32.39,32.5,364100.0
2022-01-05 09:40:00,32.61,32.61,32.44,32.44,85150.0,32.61,32.61,32.44,32.44,85150.0
2022-01-05 09:50:00,32.49,32.86,32.49,32.83,64750.0,32.49,32.86,32.49,32.83,64750.0
2022-01-05 10:00:00,32.83,32.93,32.83,32.87,69750.0,32.83,32.93,32.83,32.87,69750.0
2022-01-05 10:10:00,32.87,32.94,32.86,32.86,107400.0,32.87,32.94,32.86,32.86,107400.0
2022-01-05 10:20:00,32.81,32.86,32.81,32.86,40000.0,32.81,32.86,32.81,32.86,40000.0
2022-01-05 10:30:00,32.83,32.83,32.74,32.74,35000.0,32.83,32.83,32.74,32.74,35000.0
2022-01-05 10:40:00,32.69,32.73,32.69,32.71,30000.0,32.69,32.73,32.69,32.71,30000.0
2022-01-05 10:50:00,32.68,32.7,32.6,32.63,95050.0,32.68,32.7,32.6,32.63,95050.0
2022-01-05 11:00:00,32.68,32.69,32.65,32.65,20200.0,32.68,32.69,32.65,32.65,20200.0
2022-01-05 11:10:00,32.6,32.6,32.5,32.5,37300.0,32.6,32.6,32.5,32.5,37300.0
2022-01-05 11:20:00,32.53,32.56,32.53,32.54,45000.0,32.53,32.56,32.53,32.54,45000.0
2022-01-05 11:30:00,32.56,32.56,32.44,32.44,50000.0,32.56,32.56,32.44,32.44,50000.0
2022-01-05 11:40:00,32.45,32.47,32.4,32.47,60150.0,32.45,32.47,32.4,32.47,60150.0
2022-01-05 11:50:00,32.47,32.47,32.45,32.45,20000.0,32.47,32.47,32.45,32.45,20000.0
2022-01-05 12:00:00,32.44,32.44,32.31,32.39,98850.0,32.44,32.44,32.31,32.39,98850.0
2022-01-05 12:10:00,32.32,32.42,32.32,32.42,100000.0,32.32,32.42,32.32,32.42,100000.0
2022-01-05 12:20:00,32.43,32.46,32.39,32.44,122900.0,32.43,32.46,32.39,32.44,122900.0
2022-01-05 12:30:00,32.42,32.42,32.25,32.25,145050.0,32.42,32.42,32.25,32.25,145050.0
2022-01-05 12:40:00,32.25,32.26,32.21,32.21,84150.0,32.25,32.26,32.21,32.21,84150.0
2022-01-05 12:50:00,32.21,32.25,32.21,32.23,95000.0,32.21,32.25,32.21,32.23,95000.0
2022-01-05 13:00:00,32.24,32.32,32.23,32.29,96600.0,32.24,32.32,32.23,32.29,96600.0
2022-01-05 13:10:00,32.31,32.4,32.26,32.4,130350.0,32.31,32.4,32.26,32.4,130350.0
2022-01-05 13:20:00,32.39,32.39,32.33,32.36,65800.0,32.39,32.39,32.33,32.36,65800.0
2022-01-05 13:30:00,32.34,32.36,32.33,32.36,40700.0,32.34,32.36,32.33,32.36,40700.0
2022-01-05 13:40:00,32.33,32.33,32.31,32.33,30000.0,32.33,32.33,32.31,32.33,30000.0
2022-01-05 13:50:00,32.33,32.35,32.33,32.34,60450.0,32.33,32.35,32.33,32.34,60450.0
2022-01-05 14:00:00,32.36,32.5,32.28,32.28,234450.0,32.36,32.5,32.28,32.28,234450.0
2022-01-05 14:10:00,32.26,32.26,32.13,32.13,139250.0,32.26,32.26,32.13,32.13,139250.0
2022-01-05 14:20:00,32.17,32.23,32.12,32.12,167250.0,32.17,32.23,32.12,32.12,167250.0
2022-01-05 14:30:00,32.15,32.17,32.03,32.03,334250.0,32.15,32.17,32.03,32.03,334250.0
2022-01-05 14:40:00,32.02,32.04,31.89,31.95,229500.0,32.02,32.04,31.89,31.95,229500.0
2022-01-05 14:50:00,31.92,32.01,31.92,32.01,55000.0,31.92,32.01,31.92,32.01,55000.0
2022-01-05 15:00:00,31.96,32.0,31.83,31.85,193000.0,31.96,32.0,31.83,31.85,193000.0
2022-01-05 15:10:00,31.86,31.97,31.84,31.94,215600.0,31.86,31.97,31.84,31.94,215600.0
2022-01-05 15:20:00,31.94,31.95,31.89,31.89,277700.0,31.94,31.95,31.89,31.89,277700.0
2022-01-05 15:30:00,31.87,32.02,31.87,32.01,194900.0,31.87,32.02,31.87,32.01,194900.0
2022-01-05 15:40:00,32.01,32.03,31.93,31.93,219650.0,32.01,32.03,31.93,31.93,219650.0
2022-01-05 15:50:00,31.95,32.03,31.88,31.88,782650.0,31.95,32.03,31.88,31.88,782650.0
2022-01-06 09:30:00,31.9,32.24,31.8,32.24,234350.0,31.9,32.24,31.8,32.24,234350.0
2022-01-06 09:40:00,32.24,32.26,31.98,31.98,114200.0,32.24,32.26,31.98,31.98,114200.0
2022-01-06 09:50:00,31.99,32.04,31.89,31.98,191650.0,31.99,32.04,31.89,31.98,191650.0
2022-01-06 10:00:00,32.06,32.1,31.98,32.06,114350.0,32.06,32.1,31.98,32.06,114350.0
2022-01-06 10:10:00,32.02,32.3,32.01,32.3,232450.0,32.02,32.3,32.01,32.3,232450.0
2022-01-06 10:20:00,32.25,32.7,32.25,32.59,98850.0,32.25,32.7,32.25,32.59,98850.0
2022-01-06 10:30:00,32.7,32.9,32.6,32.76,403500.0,32.7,32.9,32.6,32.76,403500.0
2022-01-06 10:40:00,32.68,32.74,32.68,32.71,25000.0,32.68,32.74,32.68,32.71,25000.0
2022-01-06 10:50:00,32.7,32.74,32.62,32.74,130150.0,32.7,32.74,32.62,32.74,130150.0
2022-01-06 11:00:00,32.68,32.71,32.56,32.71,93350.0,32.68,32.71,32.56,32.71,93350.0
2022-01-06 11:10:00,32.68,32.9,32.65,32.82,230450.0,32.68,32.9,32.65,32.82,230450.0
2022-01-06 11:20:00,32.8,32.89,32.73,32.76,165900.0,32.8,32.89,32.73,32.76,165900.0
2022-01-06 11:30:00,32.78,32.78,32.68,32.7,42850.0,32.78,32.78,32.68,32.7,42850.0
2022-01-06 11:40:00,32.66,32.81,32.63,32.71,107100.0,32.66,32.81,32.63,32.71,107100.0
2022-01-06 11:50:00,32.78,32.9,32.77,32.9,62650.0,32.78,32.9,32.77,32.9,62650.0
2022-01-06 12:00:00,32.9,32.96,32.86,32.96,85300.0,32.9,32.96,32.86,32.96,85300.0
2022-01-06 12:10:00,32.94,32.94,32.83,32.84,48600.0,32.94,32.94,32.83,32.84,48600.0
2022-01-06 12:20:00,32.9,32.92,32.88,32.88,50500.0,32.9,32.92,32.88,32.88,50500.0
2022-01-06 12:30:00,32.84,32.84,32.75,32.84,45950.0,32.84,32.84,32.75,32.84,45950.0
2022-01-06 12:40:00,32.85,32.88,32.85,32.85,38350.0,32.85,32.88,32.85,32.85,38350.0
2022-01-06 12:50:00,32.84,32.85,32.84,32.84,65000.0,32.84,32.85,32.84,32.84,65000.0
2022-01-06 13:00:00,32.85,32.86,32.82,32.83,40000.0,32.85,32.86,32.82,32.83,40000.0
2022-01-06 13:10:00,32.88,32.9,32.78,32.78,15000.0,32.88,32.9,32.78,32.78,15000.0
2022-01-06 13:20:00,32.82,32.82,32.67,32.69,66500.0,32.82,32.82,32.67,32.69,66500.0
2022-01-06 13:30:00,32.68,32.75,32.68,32.72,61800.0,32.68,32.75,32.68,32.72,61800.0
2022-01-06 13:40:00,32.69,32.76,32.69,32.76,40100.0,32.69,32.76,32.69,32.76,40100.0
2022-01-06 13:50:00,32.76,32.82,32.73,32.78,75000.0,32.76,32.82,32.73,32.78,75000.0
2022-01-06 14:00:00,32.73,32.79,32.7,32.77,90000.0,32.73,32.79,32.7,32.77,90000.0
2022-01-06 14:10:00,32.84,32.84,32.75,32.75,41400.0,32.84,32.84,32.75,32.75,41400.0
2022-01-06 14:20:00,32.71,32.72,32.63,32.63,40350.0,32.71,32.72,32.63,32.63,40350.0
2022-01-06 14:30:00,32.68,32.7,32.67,32.68,35000.0,32.68,32.7,32.67,32.68,35000.0
2022-01-06 14:40:00,32.7,32.7,32.64,32.64,170900.0,32.7,32.7,32.64,32.64,170900.0
2022-01-06 14:50:00,32.64,32.69,32.56,32.56,74500.0,32.64,32.69,32.56,32.56,74500.0
2022-01-06 15:00:00,32.71,32.71,32.63,32.63,72250.0,32.71,32.71,32.63,32.63,72250.0
2022-01-06 15:10:00,32.59,32.59,32.56,32.57,35000.0,32.59,32.59,32.56,32.57,35000.0
2022-01-06 15:20:00,32.59,32.65,32.59,32.65,74500.0,32.59,32.65,32.59,32.65,74500.0
2022-01-06 15:30:00,32.68,32.68,32.53,32.56,145000.0,32.68,32.68,32.53,32.56,145000.0
2022-01-06 15:40:00,32.55,32.56,32.46,32.5,228150.0,32.55,32.56,32.46,32.5,228150.0
2022-01-06 15:50:00,32.49,32.49,32.38,32.41,669750.0,32.49,32.49,32.38,32.41,669750.0
2022-01-07 09:30:00,32.41,32.54,32.32,32.42,216500.0,32.41,32.54,32.32,32.42,216500.0
2022-01-07 09:40:00,32.48,32.76,32.48,32.74,173750.0,32.48,32.76,32.48,32.74,173750.0
2022-01-07 09:50:00,32.75,33.0,32.72,32.94,1089650.0,32.75,33.0,32.72,32.94,1089650.0
2022-01-07 10:00:00,32.9,32.97,32.81,32.92,200000.0,32.9,32.97,32.81,32.92,200000.0
2022-01-07 10:10:00,32.86,32.96,32.82,32.89,50050.0,32.86,32.96,32.82,32.89,50050.0
2022-01-07 10:20:00,32.92,32.93,32.83,32.83,246200.0,32.92,32.93,32.83,32.83,246200.0
2022-01-07 10:30:00,32.84,32.96,32.81,32.82,252700.0,32.84,32.96,32.81,32.82,252700.0
2022-01-07 10:40:00,32.81,32.81,32.44,32.51,158650.0,32.81,32.81,32.44,32.51,158650.0
2022-01-07 10:50:00,32.4,32.45,32.2,32.44,97450.0,32.4,32.45,32.2,32.44,97450.0
2022-01-07 11:00:00,32.43,32.56,32.43,32.47,109700.0,32.43,32.56,32.43,32.47,109700.0
2022-01-07 11:10:00,32.49,32.56,32.42,32.48,102750.0,32.49,32.56,32.42,32.48,102750.0
2022-01-07 11:20:00,32.48,32.76,32.48,32.69,169000.0,32.48,32.76,32.48,32.69,169000.0
2022-01-07 11:30:00,32.67,32.77,32.63,32.63,100950.0,32.67,32.77,32.63,32.63,100950.0
2022-01-07 11:40:00,32.63,32.73,32.63,32.73,73800.0,32.63,32.73,32.63,32.73,73800.0
2022-01-07 11:50:00,32.69,32.74,32.65,32.71,138350.0,32.69,32.74,32.65,32.71,138350.0
2022-01-07 12:00:00,32.62,32.65,32.58,32.58,35150.0,32.62,32.65,32.58,32.58,35150.0
2022-01-07 12:10:00,32.63,32.67,32.57,32.65,55100.0,32.63,32.67,32.57,32.65,55100.0
2022-01-07 12:20:00,32.6,32.62,32.47,32.52,103900.0,32.6,32.62,32.47,32.52,103900.0
2022-01-07 12:30:00,32.48,32.48,32.44,32.44,83700.0,32.48,32.48,32.44,32.44,83700.0
2022-01-07 12:40:00,32.44,32.47,32.44,32.44,47650.0,32.44,32.47,32.44,32.44,47650.0
2022-01-07 12:50:00,32.47,32.47,32.41,32.43,32750.0,32.47,32.47,32.41,32.43,32750.0
2022-01-07 13:00:00,32.41,32.41,32.31,32.41,80000.0,32.41,32.41,32.31,32.41,80000.0
2022-01-07 13:10:00,32.46,32.52,32.44,32.46,78750.0,32.46,32.52,32.44,32.46,78750.0
2022-01-07 13:20:00,32.44,32.44,32.32,32.34,46050.0,32.44,32.44,32.32,32.34,46050.0
2022-01-07 13:30:00,32.35,32.39,32.31,32.31,70100.0,32.35,32.39,32.31,32.31,70100.0
2022-01-07 13:40:00,32.32,32.32,32.32,32.32,5000.0,32.32,32.32,32.32,32.32,5000.0
2022-01-07 13:50:00,32.32,32.34,32.31,32.31,15000.0,32.32,32.34,32.31,32.31,15000.0
2022-01-07 14:00:00,32.32,32.32,32.2,32.2,133250.0,32.32,32.32,32.2,32.2,133250.0
2022-01-07 14:10:00,32.23,32.23,32.21,32.23,50000.0,32.23,32.23,32.21,32.23,50000.0
2022-01-07 14:20:00,32.2,32.2,32.08,32.1,166000.0,32.2,32.2,32.08,32.1,166000.0
2022-01-07 14:30:00,32.08,32.15,32.08,32.11,88000.0,32.08,32.15,32.08,32.11,88000.0
2022-01-07 14:40:00,32.14,32.22,32.14,32.16,239650.0,32.14,32.22,32.14,32.16,239650.0
2022-01-07 14:50:00,32.14,32.16,32.12,32.14,65900.0,32.14,32.16,32.12,32.14,65900.0
2022-01-07 15:00:00,32.16,32.21,32.16,32.17,70000.0,32.16,32.21,32.16,32.17,70000.0
2022-01-07 15:10:00,32.13,32.13,32.09,32.09,75000.0,32.13,32.13,32.09,32.09,75000.0
2022-01-07 15:20:00,32.09,32.1,32.09,32.09,58600.0,32.09,32.1,32.09,32.09,58600.0
2022-01-07 15:30:00,32.12,32.13,32.06,32.06,125000.0,32.12,32.13,32.06,32.06,125000.0
2022-01-07 15:40:00,32.05,32.09,32.02,32.07,104100.0,32.05,32.09,32.02,32.07,104100.0
2022-01-07 15:50:00,32.02,32.04,31.92,31.92,651150.0,32.02,32.04,31.92,31.92,651150.0
2022-01-10 09:30:00,31.48,31.6,30.81,31.0,639850.0,31.48,31.6,30.81,31.0,639850.0
2022-01-10 09:40:00,30.98,30.98,30.74,30.88,416100.0,30.98,30.98,30.74,30.88,416100.0
2022-01-10 09:50:00,30.95,31.01,30.78,30.78,360000.0,30.95,31.01,30.78,30.78,360000.0
2022-01-10 10:00:00,30.76,30.79,30.67,30.73,210400.0,30.76,30.79,30.67,30.73,210400.0
2022-01-10 10:10:00,30.66,30.69,30.27,30.29,387500.0,30.66,30.69,30.27,30.29,387500.0
2022-01-10 10:20:00,30.28,30.62,30.27,30.5,88600.0,30.28,30.62,30.27,30.5,88600.0
2022-01-10 10:30:00,30.45,30.56,30.37,30.37,108450.0,30.45,30.56,30.37,30.37,108450.0
2022-01-10 10:40:00,30.37,30.43,30.05,30.05,212300.0,30.37,30.43,30.05,30.05,212300.0
2022-01-10 10:50:00,30.08,30.41,30.08,30.17,114600.0,30.08,30.41,30.08,30.17,114600.0
2022-01-10 11:00:00,30.15,30.21,30.1,30.19,135000.0,30.15,30.21,30.1,30.19,135000.0
2022-01-10 11:10:00,30.24,30.65,30.18,30.61,739400.0,30.24,30.65,30.18,30.61,739400.0
2022-01-10 11:20:00,30.6,30.84,30.6,30.78,230000.0,30.6,30.84,30.6,30.78,230000.0
2022-01-10 11:30:00,30.75,30.81,30.64,30.64,180550.0,30.75,30.81,30.64,30.64,180550.0
2022-01-10 11:40:00,30.61,30.67,30.41,30.41,94000.0,30.61,30.67,30.41,30.41,94000.0
2022-01-10 11:50:00,30.5,30.54,30.41,30.5,121650.0,30.5,30.54,30.41,30.5,121650.0
2022-01-10 12:00:00,30.54,30.55,30.48,30.48,129650.0,30.54,30.55,30.48,30.48,129650.0
2022-01-10 12:10:00,30.44,30.47,30.4,30.4,25000.0,30.44,30.47,30.4,30.4,25000.0
2022-01-10 12:20:00,30.38,30.42,30.38,30.39,51850.0,30.38,30.42,30.38,30.39,51850.0
2022-01-10 12:30:00,30.4,30.46,30.4,30.43,25000.0,30.4,30.46,30.4,30.43,25000.0
2022-01-10 12:40:00,30.52,30.57,30.48,30.52,26250.0,30.52,30.57,30.48,30.52,26250.0
2022-01-10 12:50:00,30.5,30.62,30.49,30.54,118100.0,30.5,30.62,30.49,30.54,118100.0
2022-01-10 13:00:00,30.5,30.55,30.5,30.51,20000.0,30.5,30.55,30.5,30.51,20000.0
2022-01-10 13:10:00,30.51,30.66,30.51,30.65,729300.0,30.51,30.66,30.51,30.65,729300.0
2022-01-10 13:20:00,30.61,30.74,30.6,30.7,343250.0,30.61,30.74,30.6,30.7,343250.0
2022-01-10 13:30:00,30.68,30.7,30.51,30.51,200000.0,30.68,30.7,30.51,30.51,200000.0
2022-01-10 13:40:00,30.51,30.57,30.48,30.54,346250.0,30.51,30.57,30.48,30.54,346250.0
2022-01-10 13:50:00,30.55,30.68,30.55,30.65,420950.0,30.55,30.68,30.55,30.65,420950.0
2022-01-10 14:00:00,30.64,30.76,30.64,30.72,300300.0,30.64,30.76,30.64,30.72,300300.0
2022-01-10 14:10:00,30.71,30.71,30.63,30.65,213800.0,30.71,30.71,30.63,30.65,213800.0
2022-01-10 14:20:00,30.67,30.81,30.67,30.77,129050.0,30.67,30.81,30.67,30.77,129050.0
2022-01-10 14:30:00,30.77,30.85,30.77,30.84,70000.0,30.77,30.85,30.77,30.84,70000.0
2022-01-10 14:40:00,30.85,30.9,30.8,30.8,235200.0,30.85,30.9,30.8,30.8,235200.0
2022-01-10 14:50:00,30.8,30.8,30.66,30.69,193550.0,30.8,30.8,30.66,30.69,193550.0
2022-01-10 15:00:00,30.7,30.75,30.58,30.62,84700.0,30.7,30.75,30.58,30.62,84700.0
2022-01-10 15:10:00,30.65,30.67,30.58,30.67,109650.0,30.65,30.67,30.58,30.67,109650.0
2022-01-10 15:20:00,30.59,30.67,30.56,30.63,162800.0,30.59,30.67,30.56,30.63,162800.0
2022-01-10 15:30:00,30.63,30.66,30.56,30.64,317250.0,30.63,30.66,30.56,30.64,317250.0
2022-01-10 15:40:00,30.63,30.68,30.59,30.63,393950.0,30.63,30.68,30.59,30.63,393950.0
2022-01-10 15:50:00,30.62,30.87,30.62,30.87,953450.0,30.62,30.87,30.62,30.87,953450.0
2022-01-11 09:30:00,30.72,30.9,30.6,30.69,303800.0,30.72,30.9,30.6,30.69,303800.0
2022-01-11 09:40:00,30.69,30.9,30.6,30.68,155000.0,30.69,30.9,30.6,30.68,155000.0
2022-01-11 09:50:00,30.69,30.9,30.69,30.85,107550.0,30.69,30.9,30.69,30.85,107550.0
2022-01-11 10:00:00,30.88,31.18,30.88,31.12,298800.0,30.88,31.18,30.88,31.12,298800.0
2022-01-11 10:10:00,31.11,31.14,31.01,31.01,191150.0,31.11,31.14,31.01,31.01,191150.0
2022-01-11 10:20:00,31.0,31.09,30.93,31.04,117750.0,31.0,31.09,30.93,31.04,117750.0
2022-01-11 10:30:00,31.05,31.08,30.88,30.94,50000.0,31.05,31.08,30.88,30.94,50000.0
2022-01-11 10:40:00,31.02,31.02,30.75,30.75,37200.0,31.02,31.02,30.75,30.75,37200.0
2022-01-11 10:50:00,30.76,30.79,30.73,30.78,328850.0,30.76,30.79,30.73,30.78,328850.0
2022-01-11 11:00:00,30.8,30.95,30.77,30.92,302050.0,30.8,30.95,30.77,30.92,302050.0
2022-01-11 11:10:00,30.93,31.22,30.92,31.22,297700.0,30.93,31.22,30.92,31.22,297700.0
2022-01-11 11:20:00,31.2,31.43,31.11,31.42,713900.0,31.2,31.43,31.11,31.42,713900.0
2022-01-11 11:30:00,31.36,31.48,31.27,31.42,153800.0,31.36,31.48,31.27,31.42,153800.0
2022-01-11 11:40:00,31.45,31.55,31.42,31.47,235850.0,31.45,31.55,31.42,31.47,235850.0
2022-01-11 11:50:00,31.48,31.53,31.42,31.45,126400.0,31.48,31.53,31.42,31.45,126400.0
2022-01-11 12:00:00,31.44,31.54,31.43,31.5,143050.0,31.44,31.54,31.43,31.5,143050.0
2022-01-11 12:10:00,31.47,31.59,31.47,31.54,162250.0,31.47,31.59,31.47,31.54,162250.0
2022-01-11 12:20:00,31.59,31.59,31.52,31.56,48800.0,31.59,31.59,31.52,31.56,48800.0
2022-01-11 12:30:00,31.55,31.57,31.5,31.5,120400.0,31.55,31.57,31.5,31.5,120400.0
2022-01-11 12:40:00,31.5,31.55,31.46,31.55,47500.0,31.5,31.55,31.46,31.55,47500.0
2022-01-11 12:50:00,31.56,31.58,31.54,31.56,56250.0,31.56,31.58,31.54,31.56,56250.0
2022-01-11 13:00:00,31.53,31.55,31.51,31.51,77650.0,31.53,31.55,31.51,31.51,77650.0
2022-01-11 13:10:00,31.54,31.6,31.5,31.6,50000.0,31.54,31.6,31.5,31.6,50000.0
2022-01-11 13:20:00,31.6,31.66,31.6,31.61,132500.0,31.6,31.66,31.6,31.61,132500.0
2022-01-11 13:30:00,31.61,31.62,31.56,31.58,40000.0,31.61,31.62,31.56,31.58,40000.0
2022-01-11 13:40:00,31.61,31.62,31.61,31.62,15000.0,31.61,31.62,31.61,31.62,15000.0
2022-01-11 13:50:00,31.66,31.74,31.66,31.74,47250.0,31.66,31.74,31.66,31.74,47250.0
2022-01-11 14:00:00,31.8,31.8,31.68,31.68,110050.0,31.8,31.8,31.68,31.68,110050.0
2022-01-11 14:10:00,31.67,31.73,31.65,31.73,50000.0,31.67,31.73,31.65,31.73,50000.0
2022-01-11 14:20:00,31.73,31.75,31.68,31.75,80000.0,31.73,31.75,31.68,31.75,80000.0
2022-01-11 14:30:00,31.72,31.78,31.72,31.76,99500.0,31.72,31.78,31.72,31.76,99500.0
2022-01-11 14:40:00,31.77,31.86,31.77,31.86,20000.0,31.77,31.86,31.77,31.86,20000.0
2022-01-11 14:50:00,31.85,31.85,31.77,31.79,45000.0,31.85,31.85,31.77,31.79,45000.0
2022-01-11 15:00:00,31.77,31.79,31.66,31.78,80400.0,31.77,31.79,31.66,31.78,80400.0
2022-01-11 15:10:00,31.76,31.76,31.7,31.71,40000.0,31.76,31.76,31.7,31.71,40000.0
2022-01-11 15:20:00,31.67,31.72,31.67,31.71,123400.0,31.67,31.72,31.67,31.71,123400.0
2022-01-11 15:30:00,31.74,31.74,31.6,31.6,227400.0,31.74,31.74,31.6,31.6,227400.0
2022-01-11 15:40:00,31.6,31.62,31.58,31.6,165450.0,31.6,31.62,31.58,31.6,165450.0
2022-01-11 15:50:00,31.56,31.65,31.5,31.65,511200.0,31.56,31.65,31.5,31.65,511200.0
2022-01-12 09:30:00,31.8,31.93,31.62,31.68,389300.0,31.8,31.93,31.62,31.68,389300.0
2022-01-12 09:40:00,31.6,31.78,31.6,31.69,46000.0,31.6,31.78,31.6,31.69,46000.0
2022-01-12 09:50:00,31.76,31.8,31.76,31.76,81600.0,31.76,31.8,31.76,31.76,81600.0
2022-01-12 10:00:00,31.66,31.88,31.66,31.88,20000.0,31.66,31.88,31.66,31.88,20000.0
2022-01-12 10:10:00,31.76,31.83,31.73,31.73,64900.0,31.76,31.83,31.73,31.73,64900.0
2022-01-12 10:20:00,31.76,31.76,31.67,31.67,10000.0,31.76,31.76,31.67,31.67,10000.0
2022-01-12 10:30:00,31.66,31.66,31.44,31.45,115300.0,31.66,31.66,31.44,31.45,115300.0
2022-01-12 10:40:00,31.42,31.42,31.26,31.29,130000.0,31.42,31.42,31.26,31.29,130000.0
2022-01-12 10:50:00,31.26,31.35,31.2,31.32,145950.0,31.26,31.35,31.2,31.32,145950.0
2022-01-12 11:00:00,31.28,31.28,31.01,31.03,85000.0,31.28,31.28,31.01,31.03,85000.0
2022-01-12 11:10:00,31.12,31.14,31.08,31.13,45500.0,31.12,31.14,31.08,31.13,45500.0
2022-01-12 11:20:00,31.13,31.2,31.06,31.2,100700.0,31.13,31.2,31.06,31.2,100700.0
2022-01-12 11:30:00,31.24,31.27,31.18,31.18,90950.0,31.24,31.27,31.18,31.18,90950.0
2022-01-12 11:40:00,31.14,31.15,31.11,31.15,98900.0,31.14,31.15,31.11,31.15,98900.0
2022-01-12 11:50:00,31.14,31.23,31.08,31.08,60750.0,31.14,31.23,31.08,31.08,60750.0
2022-01-12 12:00:00,31.13,31.15,31.1,31.13,159500.0,31.13,31.15,31.1,31.13,159500.0
2022-01-12 12:10:00,31.14,31.14,31.08,31.12,176100.0,31.14,31.14,31.08,31.12,176100.0
2022-01-12 12:20:00,31.12,31.18,31.06,31.13,272350.0,31.12,31.18,31.06,31.13,272350.0
2022-01-12 12:30:00,31.15,31.37,31.15,31.37,72450.0,31.15,31.37,31.15,31.37,72450.0
2022-01-12 12:40:00,31.4,31.45,31.4,31.42,171150.0,31.4,31.45,31.4,31.42,171150.0
2022-01-12 12:50:00,31.42,31.47,31.4,31.41,221850.0,31.42,31.47,31.4,31.41,221850.0
2022-01-12 13:00:00,31.4,31.43,31.34,31.4,25000.0,31.4,31.43,31.34,31.4,25000.0
2022-01-12 13:10:00,31.33,31.36,31.32,31.32,90000.0,31.33,31.36,31.32,31.32,90000.0
2022-01-12 13:20:00,31.33,31.34,31.32,31.32,45000.0,31.33,31.34,31.32,31.32,45000.0
2022-01-12 13:30:00,31.29,31.33,31.29,31.3,35000.0,31.29,31.33,31.29,31.3,35000.0
2022-01-12 13:40:00,31.25,31.29,31.25,31.29,15000.0,31.25,31.29,31.25,31.29,15000.0
2022-01-12 13:50:00,31.29,31.29,31.23,31.24,47200.0,31.29,31.29,31.23,31.24,47200.0
2022-01-12 14:00:00,31.24,31.25,31.2,31.24,55900.0,31.24,31.25,31.2,31.24,55900.0
2022-01-12 14:10:00,31.21,31.29,31.21,31.25,165000.0,31.21,31.29,31.21,31.25,165000.0
2022-01-12 14:20:00,31.26,31.26,31.24,31.26,25000.0,31.26,31.26,31.24,31.26,25000.0
2022-01-12 14:30:00,31.25,31.27,31.23,31.27,155000.0,31.25,31.27,31.23,31.27,155000.0
2022-01-12 14:40:00,31.28,31.3,31.2,31.2,88700.0,31.28,31.3,31.2,31.2,88700.0
2022-01-12 14:50:00,31.26,31.3,31.24,31.25,140000.0,31.26,31.3,31.24,31.25,140000.0
2022-01-12 15:00:00,31.23,31.26,31.22,31.22,83250.0,31.23,31.26,31.22,31.22,83250.0
2022-01-12 15:10:00,31.22,31.25,31.22,31.23,20000.0,31.22,31.25,31.22,31.23,20000.0
2022-01-12 15:20:00,31.24,31.27,31.17,31.17,150050.0,31.24,31.27,31.17,31.17,150050.0
2022-01-12 15:30:00,31.17,31.21,31.09,31.1,85000.0,31.17,31.21,31.09,31.1,85000.0
2022-01-12 15:40:00,31.13,31.2,31.09,31.15,210900.0,31.13,31.2,31.09,31.15,210900.0
2022-01-12 15:50:00,31.13,31.17,31.07,31.08,457500.0,31.13,31.17,31.07,31.08,457500.0
2022-01-13 09:30:00,31.08,31.54,31.0,31.08,334500.0,31.08,31.54,31.0,31.08,334500.0
2022-01-13 09:40:00,31.05,31.09,30.94,30.94,223750.0,31.05,31.09,30.94,30.94,223750.0
2022-01-13 09:50:00,31.02,31.02,30.96,30.98,66400.0,31.02,31.02,30.96,30.98,66400.0
2022-01-13 10:00:00,30.96,30.96,30.66,30.77,235650.0,30.96,30.96,30.66,30.77,235650.0
2022-01-13 10:10:00,30.78,30.8,30.66,30.71,111350.0,30.78,30.8,30.66,30.71,111350.0
2022-01-13 10:20:00,30.72,30.76,30.67,30.71,30000.0,30.72,30.76,30.67,30.71,30000.0
2022-01-13 10:30:00,30.75,30.75,30.5,30.58,156250.0,30.75,30.75,30.5,30.58,156250.0
2022-01-13 10:40:00,30.59,30.62,30.48,30.53,60700.0,30.59,30.62,30.48,30.53,60700.0
2022-01-13 10:50:00,30.48,30.63,30.44,30.63,170050.0,30.48,30.63,30.44,30.63,170050.0
2022-01-13 11:00:00,30.62,30.62,30.54,30.54,76500.0,30.62,30.62,30.54,30.54,76500.0
2022-01-13 11:10:00,30.59,30.63,30.5,30.63,101400.0,30.59,30.63,30.5,30.63,101400.0
2022-01-13 11:20:00,30.65,30.75,30.64,30.69,104950.0,30.65,30.75,30.64,30.69,104950.0
2022-01-13 11:30:00,30.74,30.8,30.74,30.79,44150.0,30.74,30.8,30.74,30.79,44150.0
2022-01-13 11:40:00,30.83,30.85,30.71,30.71,195000.0,30.83,30.85,30.71,30.71,195000.0
2022-01-13 11:50:00,30.68,30.77,30.65,30.66,252350.0,30.68,30.77,30.65,30.66,252350.0
2022-01-13 12:00:00,30.66,30.66,30.58,30.65,85000.0,30.66,30.66,30.58,30.65,85000.0
2022-01-13 12:10:00,30.64,30.64,30.4,30.4,185100.0,30.64,30.64,30.4,30.4,185100.0
2022-01-13 12:20:00,30.39,30.42,30.34,30.42,30000.0,30.39,30.42,30.34,30.42,30000.0
2022-01-13 12:30:00,30.47,30.48,30.36,30.39,368750.0,30.47,30.48,30.36,30.39,368750.0
2022-01-13 12:40:00,30.45,30.45,30.35,30.37,110900.0,30.45,30.45,30.35,30.37,110900.0
2022-01-13 12:50:00,30.38,30.45,30.36,30.42,354850.0,30.38,30.45,30.36,30.42,354850.0
2022-01-13 13:00:00,30.42,30.46,30.35,30.41,281250.0,30.42,30.46,30.35,30.41,281250.0
2022-01-13 13:10:00,30.41,30.47,30.39,30.47,151300.0,30.41,30.47,30.39,30.47,151300.0
2022-01-13 13:20:00,30.46,30.62,30.46,30.6,252650.0,30.46,30.62,30.46,30.6,252650.0
2022-01-13 13:30:00,30.59,30.59,30.49,30.55,135000.0,30.59,30.59,30.49,30.55,135000.0
2022-01-13 13:40:00,30.52,30.59,30.51,30.59,107850.0,30.52,30.59,30.51,30.59,107850.0
2022-01-13 13:50:00,30.59,30.71,30.59,30.71,107300.0,30.59,30.71,30.59,30.71,107300.0
2022-01-13 14:00:00,30.76,30.79,30.71,30.74,75000.0,30.76,30.79,30.71,30.74,75000.0
2022-01-13 14:10:00,30.69,30.72,30.65,30.65,185100.0,30.69,30.72,30.65,30.65,185100.0
2022-01-13 14:20:00,30.58,30.62,30.56,30.56,20000.0,30.58,30.62,30.56,30.56,20000.0
2022-01-13 14:30:00,30.55,30.6,30.53,30.53,39950.0,30.55,30.6,30.53,30.53,39950.0
2022-01-13 14:40:00,30.54,30.55,30.5,30.5,50000.0,30.54,30.55,30.5,30.5,50000.0
2022-01-13 14:50:00,30.53,30.6,30.53,30.55,63900.0,30.53,30.6,30.53,30.55,63900.0
2022-01-13 15:00:00,30.52,30.56,30.46,30.51,105000.0,30.52,30.56,30.46,30.51,105000.0
2022-01-13 15:10:00,30.46,30.46,30.4,30.45,65650.0,30.46,30.46,30.4,30.45,65650.0
2022-01-13 15:20:00,30.43,30.43,30.37,30.4,254600.0,30.43,30.43,30.37,30.4,254600.0
2022-01-13 15:30:00,30.4,30.41,30.2,30.27,412950.0,30.4,30.41,30.2,30.27,412950.0
2022-01-13 15:40:00,30.27,30.29,30.19,30.2,281400.0,30.27,30.29,30.19,30.2,281400.0
2022-01-13 15:50:00,30.2,30.22,30.1,30.14,1500000.0,30.2,30.22,30.1,30.14,1500000.0
2022-01-14 09:30:00,30.29,30.6,30.15,30.36,432550.0,30.29,30.6,30.15,30.36,432550.0
2022-01-14 09:40:00,30.4,30.42,30.2,30.33,157550.0,30.4,30.42,30.2,30.33,157550.0
2022-01-14 09:50:00,30.32,30.43,30.29,30.33,167500.0,30.32,30.43,30.29,30.33,167500.0
2022-01-14 10:00:00,30.37,30.37,30.14,30.26,167300.0,30.37,30.37,30.14,30.26,167300.0
2022-01-14 10:10:00,30.21,30.23,30.06,30.13,186350.0,30.21,30.23,30.06,30.13,186350.0
2022-01-14 10:20:00,30.08,30.12,29.85,29.96,241250.0,30.08,30.12,29.85,29.96,241250.0
2022-01-14 10:30:00,29.89,29.89,29.8,29.82,141500.0,29.89,29.89,29.8,29.82,141500.0
2022-01-14 10:40:00,29.82,29.9,29.76,29.76,65000.0,29.82,29.9,29.76,29.76,65000.0
2022-01-14 10:50:00,29.76,29.77,29.68,29.72,120550.0,29.76,29.77,29.68,29.72,120550.0
2022-01-14 11:00:00,29.73,29.75,29.61,29.62,58500.0,29.73,29.75,29.61,29.62,58500.0
2022-01-14 11:10:00,29.64,29.64,29.52,29.54,241200.0,29.64,29.64,29.52,29.54,241200.0
2022-01-14 11:20:00,29.58,29.66,29.52,29.58,528950.0,29.58,29.66,29.52,29.58,528950.0
2022-01-14 11:30:00,29.54,29.64,29.49,29.61,724450.0,29.54,29.64,29.49,29.61,724450.0
2022-01-14 11:40:00,29.62,29.77,29.62,29.77,322600.0,29.62,29.77,29.62,29.77,322600.0
2022-01-14 11:50:00,29.77,29.82,29.71,29.82,209750.0,29.77,29.82,29.71,29.82,209750.0
2022-01-14 12:00:00,29.81,29.85,29.75,29.75,114050.0,29.81,29.85,29.75,29.75,114050.0
2022-01-14 12:10:00,29.72,29.72,29.6,29.6,35050.0,29.72,29.72,29.6,29.6,35050.0
2022-01-14 12:20:00,29.57,29.57,29.57,29.57,15000.0,29.57,29.57,29.57,29.57,15000.0
2022-01-14 12:30:00,29.58,29.6,29.52,29.56,103700.0,29.58,29.6,29.52,29.56,103700.0
2022-01-14 12:40:00,29.48,29.48,29.37,29.37,50000.0,29.48,29.48,29.37,29.37,50000.0
2022-01-14 12:50:00,29.46,29.46,29.33,29.33,73800.0,29.46,29.46,29.33,29.33,73800.0
2022-01-14 13:00:00,29.33,29.42,29.33,29.39,40050.0,29.33,29.42,29.33,29.39,40050.0
2022-01-14 13:10:00,29.36,29.42,29.3,29.37,213100.0,29.36,29.42,29.3,29.37,213100.0
2022-01-14 13:20:00,29.32,29.32,29.2,29.23,71600.0,29.32,29.32,29.2,29.23,71600.0
2022-01-14 13:30:00,29.28,29.33,29.28,29.33,100500.0,29.28,29.33,29.28,29.33,100500.0
2022-01-14 13:40:00,29.3,29.36,29.3,29.31,58000.0,29.3,29.36,29.3,29.31,58000.0
2022-01-14 13:50:00,29.35,29.46,29.31,29.46,178050.0,29.35,29.46,29.31,29.46,178050.0
2022-01-14 14:00:00,29.47,29.57,29.46,29.53,55050.0,29.47,29.57,29.46,29.53,55050.0
2022-01-14 14:10:00,29.53,29.57,29.53,29.54,44000.0,29.53,29.57,29.53,29.54,44000.0
2022-01-14 14:20:00,29.54,29.58,29.5,29.5,129600.0,29.54,29.58,29.5,29.5,129600.0
2022-01-14 14:30:00,29.52,29.66,29.52,29.66,83450.0,29.52,29.66,29.52,29.66,83450.0
2022-01-14 14:40:00,29.63,29.67,29.6,29.67,77150.0,29.63,29.67,29.6,29.67,77150.0
2022-01-14 14:50:00,29.69,29.72,29.67,29.69,137500.0,29.69,29.72,29.67,29.69,137500.0
2022-01-14 15:00:00,29.69,29.77,29.69,29.77,222500.0,29.69,29.77,29.69,29.77,222500.0
2022-01-14 15:10:00,29.76,29.81,29.71,29.8,136950.0,29.76,29.81,29.71,29.8,136950.0
2022-01-14 15:20:00,29.83,29.92,29.83,29.86,86150.0,29.83,29.92,29.83,29.86,86150.0
2022-01-14 15:30:00,29.9,29.96,29.9,29.91,99500.0,29.9,29.96,29.9,29.91,99500.0
2022-01-14 15:40:00,29.91,29.96,29.88,29.91,194350.0,29.91,29.96,29.88,29.91,194350.0
2022-01-14 15:50:00,29.93,29.99,29.91,29.97,595600.0,29.93,29.99,29.91,29.97,595600.0
2022-01-18 09:30:00,29.74,29.75,29.47,29.66,400450.0,29.74,29.75,29.47,29.66,400450.0
2022-01-18 09:40:00,29.64,29.88,29.64,29.72,125150.0,29.64,29.88,29.64,29.72,125150.0
2022-01-18 09:50:00,29.73,29.88,29.71,29.82,57200.0,29.73,29.88,29.71,29.82,57200.0
2022-01-18 10:00:00,29.84,29.98,29.81,29.96,176500.0,29.84,29.98,29.81,29.96,176500.0
2022-01-18 10:10:00,29.94,30.12,29.94,30.0,220850.0,29.94,30.12,29.94,30.0,220850.0
2022-01-18 10:20:00,29.87,30.14,29.87,29.97,90000.0,29.87,30.14,29.87,29.97,90000.0
2022-01-18 10:30:00,30.03,30.08,29.87,29.87,251450.0,30.03,30.08,29.87,29.87,251450.0
2022-01-18 10:40:00,29.84,29.92,29.8,29.8,100200.0,29.84,29.92,29.8,29.8,100200.0
2022-01-18 10:50:00,29.86,29.86,29.71,29.71,90000.0,29.86,29.86,29.71,29.71,90000.0
2022-01-18 11:00:00,29.66,29.67,29.58,29.64,105700.0,29.66,29.67,29.58,29.64,105700.0
2022-01-18 11:10:00,29.67,29.9,29.67,29.8,110100.0,29.67,29.9,29.67,29.8,110100.0
2022-01-18 11:20:00,29.84,29.84,29.73,29.75,65000.0,29.84,29.84,29.73,29.75,65000.0
2022-01-18 11:30:00,29.71,29.86,29.68,29.86,35250.0,29.71,29.86,29.68,29.86,35250.0
2022-01-18 11:40:00,29.8,29.95,29.8,29.81,80000.0,29.8,29.95,29.8,29.81,80000.0
2022-01-18 11:50:00,29.92,30.05,29.9,30.05,61200.0,29.92,30.05,29.9,30.05,61200.0
2022-01-18 12:00:00,29.9,29.95,29.82,29.86,57600.0,29.9,29.95,29.82,29.86,57600.0
2022-01-18 12:10:00,29.86,29.97,29.86,29.97,43100.0,29.86,29.97,29.86,29.97,43100.0
2022-01-18 12:20:00,29.91,29.91,29.82,29.82,65000.0,29.91,29.91,29.82,29.82,65000.0
2022-01-18 12:30:00,29.83,29.83,29.67,29.67,35000.0,29.83,29.83,29.67,29.67,35000.0
2022-01-18 12:40:00,29.72,29.72,29.68,29.68,34300.0,29.72,29.72,29.68,29.68,34300.0
2022-01-18 12:50:00,29.66,29.72,29.56,29.56,349700.0,29.66,29.72,29.56,29.56,349700.0
2022-01-18 13:00:00,29.58,29.64,29.51,29.64,340000.0,29.58,29.64,29.51,29.64,340000.0
2022-01-18 13:10:00,29.59,29.68,29.56,29.66,273000.0,29.59,29.68,29.56,29.66,273000.0
2022-01-18 13:20:00,29.66,29.66,29.51,29.51,172750.0,29.66,29.66,29.51,29.51,172750.0
2022-01-18 13:30:00,29.64,29.68,29.56,29.68,130750.0,29.64,29.68,29.56,29.68,130750.0
2022-01-18 13:40:00,29.67,29.71,29.61,29.61,125000.0,29.67,29.71,29.61,29.61,125000.0
2022-01-18 13:50:00,29.68,29.68,29.6,29.67,169000.0,29.68,29.68,29.6,29.67,169000.0
2022-01-18 14:00:00,29.68,29.71,29.59,29.59,85000.0,29.68,29.71,29.59,29.59,85000.0
2022-01-18 14:10:00,29.65,29.65,29.53,29.56,124350.0,29.65,29.65,29.53,29.56,124350.0
2022-01-18 14:20:00,29.53,29.53,29.44,29.46,55000.0,29.53,29.53,29.44,29.46,55000.0
2022-01-18 14:30:00,29.47,29.51,29.45,29.45,81050.0,29.47,29.51,29.45,29.45,81050.0
2022-01-18 14:40:00,29.51,29.52,29.48,29.52,588600.0,29.51,29.52,29.48,29.52,588600.0
2022-01-18 14:50:00,29.53,29.59,29.51,29.59,170600.0,29.53,29.59,29.51,29.59,170600.0
2022-01-18 15:00:00,29.54,29.63,29.52,29.52,126200.0,29.54,29.63,29.52,29.52,126200.0
2022-01-18 15:10:00,29.54,29.58,29.39,29.41,132100.0,29.54,29.58,29.39,29.41,132100.0
2022-01-18 15:20:00,29.42,29.51,29.39,29.47,1001650.0,29.42,29.51,29.39,29.47,1001650.0
2022-01-18 15:30:00,29.49,29.5,29.45,29.48,184000.0,29.49,29.5,29.45,29.48,184000.0
2022-01-18 15:40:00,29.48,29.54,29.38,29.54,551050.0,29.48,29.54,29.38,29.54,551050.0
2022-01-18 15:50:00,29.54,29.64,29.45,29.59,1940950.0,29.54,29.64,29.45,29.59,1940950.0
2022-01-19 09:30:00,29.68,30.05,29.68,29.84,103700.0,29.68,30.05,29.68,29.84,103700.0
2022-01-19 09:40:00,29.85,29.95,29.74,29.91,122000.0,29.85,29.95,29.74,29.91,122000.0
2022-01-19 09:50:00,29.79,29.99,29.79,29.93,168500.0,29.79,29.99,29.79,29.93,168500.0
2022-01-19 10:00:00,29.92,29.94,29.78,29.84,93750.0,29.92,29.94,29.78,29.84,93750.0
2022-01-19 10:10:00,29.86,29.9,29.71,29.71,161350.0,29.86,29.9,29.71,29.71,161350.0
2022-01-19 10:20:00,29.75,29.76,29.64,29.7,113800.0,29.75,29.76,29.64,29.7,113800.0
2022-01-19 10:30:00,29.69,29.73,29.59,29.59,121750.0,29.69,29.73,29.59,29.59,121750.0
2022-01-19 10:40:00,29.64,29.66,29.46,29.5,145400.0,29.64,29.66,29.46,29.5,145400.0
2022-01-19 10:50:00,29.47,29.65,29.47,29.62,116650.0,29.47,29.65,29.47,29.62,116650.0
2022-01-19 11:00:00,29.56,29.56,29.45,29.48,102250.0,29.56,29.56,29.45,29.48,102250.0
2022-01-19 11:10:00,29.46,29.47,29.3,29.36,324400.0,29.46,29.47,29.3,29.36,324400.0
2022-01-19 11:20:00,29.41,29.44,29.36,29.44,135850.0,29.41,29.44,29.36,29.44,135850.0
2022-01-19 11:30:00,29.48,29.53,29.38,29.52,515000.0,29.48,29.53,29.38,29.52,515000.0
2022-01-19 11:40:00,29.51,29.61,29.4,29.6,211250.0,29.51,29.61,29.4,29.6,211250.0
2022-01-19 11:50:00,29.54,29.61,29.48,29.54,30000.0,29.54,29.61,29.48,29.54,30000.0
2022-01-19 12:00:00,29.54,29.6,29.52,29.53,40000.0,29.54,29.6,29.52,29.53,40000.0
2022-01-19 12:10:00,29.58,29.64,29.58,29.6,112900.0,29.58,29.64,29.58,29.6,112900.0
2022-01-19 12:20:00,29.64,29.69,29.64,29.65,56500.0,29.64,29.69,29.64,29.65,56500.0
2022-01-19 12:30:00,29.66,29.78,29.66,29.78,110100.0,29.66,29.78,29.66,29.78,110100.0
2022-01-19 12:40:00,29.78,29.86,29.75,29.84,94950.0,29.78,29.86,29.75,29.84,94950.0
2022-01-19 12:50:00,29.83,29.9,29.82,29.9,181650.0,29.83,29.9,29.82,29.9,181650.0
2022-01-19 13:00:00,29.9,29.94,29.77,29.8,217500.0,29.9,29.94,29.77,29.8,217500.0
2022-01-19 13:10:00,29.83,29.88,29.8,29.8,95000.0,29.83,29.88,29.8,29.8,95000.0
2022-01-19 13:20:00,29.81,29.84,29.78,29.78,55050.0,29.81,29.84,29.78,29.78,55050.0
2022-01-19 13:30:00,29.71,29.84,29.71,29.84,575400.0,29.71,29.84,29.71,29.84,575400.0
2022-01-19 13:40:00,29.77,29.77,29.68,29.68,39650.0,29.77,29.77,29.68,29.68,39650.0
2022-01-19 13:50:00,29.66,29.69,29.63,29.69,95800.0,29.66,29.69,29.63,29.69,95800.0
2022-01-19 14:00:00,29.67,29.68,29.57,29.57,44000.0,29.67,29.68,29.57,29.57,44000.0
2022-01-19 14:10:00,29.6,29.6,29.51,29.51,69700.0,29.6,29.6,29.51,29.51,69700.0
2022-01-19 14:20:00,29.52,29.52,29.49,29.49,33150.0,29.52,29.52,29.49,29.49,33150.0
2022-01-19 14:30:00,29.46,29.51,29.39,29.44,112700.0,29.46,29.51,29.39,29.44,112700.0
2022-01-19 14:40:00,29.45,29.53,29.45,29.47,79000.0,29.45,29.53,29.45,29.47,79000.0
2022-01-19 14:50:00,29.45,29.51,29.45,29.49,61200.0,29.45,29.51,29.45,29.49,61200.0
2022-01-19 15:00:00,29.47,29.52,29.43,29.49,222300.0,29.47,29.52,29.43,29.49,222300.0
2022-01-19 15:10:00,29.4,29.56,29.4,29.54,123150.0,29.4,29.56,29.4,29.54,123150.0
2022-01-19 15:20:00,29.51,29.54,29.43,29.46,132600.0,29.51,29.54,29.43,29.46,132600.0
2022-01-19 15:30:00,29.48,29.52,29.44,29.5,367000.0,29.48,29.52,29.44,29.5,367000.0
2022-01-19 15:40:00,29.49,29.56,29.48,29.5,274800.0,29.49,29.56,29.48,29.5,274800.0
2022-01-19 15:50:00,29.44,29.45,29.3,29.38,1534400.0,29.44,29.45,29.3,29.38,1534400.0
2022-01-20 09:30:00,29.72,29.92,29.69,29.76,454700.0,29.72,29.92,29.69,29.76,454700.0
2022-01-20 09:40:00,29.8,30.04,29.75,29.96,385650.0,29.8,30.04,29.75,29.96,385650.0
2022-01-20 09:50:00,29.93,30.09,29.93,30.0,193300.0,29.93,30.09,29.93,30.0,193300.0
2022-01-20 10:00:00,29.93,30.1,29.93,30.01,153650.0,29.93,30.1,29.93,30.01,153650.0
2022-01-20 10:10:00,29.96,29.96,29.91,29.92,31250.0,29.96,29.96,29.91,29.92,31250.0
2022-01-20 10:20:00,29.9,29.99,29.9,29.95,95000.0,29.9,29.99,29.9,29.95,95000.0
2022-01-20 10:30:00,29.93,30.03,29.93,29.93,110800.0,29.93,30.03,29.93,29.93,110800.0
2022-01-20 10:40:00,29.87,29.88,29.85,29.85,21250.0,29.87,29.88,29.85,29.85,21250.0
2022-01-20 10:50:00,29.86,29.94,29.85,29.85,145900.0,29.86,29.94,29.85,29.85,145900.0
2022-01-20 11:00:00,29.87,29.93,29.8,29.8,62650.0,29.87,29.93,29.8,29.8,62650.0
2022-01-20 11:10:00,29.83,29.83,29.68,29.68,209050.0,29.83,29.83,29.68,29.68,209050.0
2022-01-20 11:20:00,29.67,29.71,29.66,29.71,45000.0,29.67,29.71,29.66,29.71,45000.0
2022-01-20 11:30:00,29.71,29.74,29.71,29.71,20000.0,29.71,29.74,29.71,29.71,20000.0
2022-01-20 11:40:00,29.69,29.72,29.69,29.72,23750.0,29.69,29.72,29.69,29.72,23750.0
2022-01-20 11:50:00,29.69,29.69,29.64,29.67,83050.0,29.69,29.69,29.64,29.67,83050.0
2022-01-20 12:00:00,29.69,29.69,29.55,29.66,60100.0,29.69,29.69,29.55,29.66,60100.0
2022-01-20 12:10:00,29.57,29.67,29.57,29.62,50000.0,29.57,29.67,29.57,29.62,50000.0
2022-01-20 12:20:00,29.59,29.63,29.53,29.59,65000.0,29.59,29.63,29.53,29.59,65000.0
2022-01-20 12:30:00,29.62,29.69,29.6,29.64,68800.0,29.62,29.69,29.6,29.64,68800.0
2022-01-20 12:40:00,29.63,29.63,29.52,29.55,171150.0,29.63,29.63,29.52,29.55,171150.0
2022-01-20 12:50:00,29.5,29.5,29.43,29.43,120900.0,29.5,29.5,29.43,29.43,120900.0
2022-01-20 13:00:00,29.41,29.43,29.28,29.28,100950.0,29.41,29.43,29.28,29.28,100950.0
2022-01-20 13:10:00,29.28,29.29,29.17,29.25,332450.0,29.28,29.29,29.17,29.25,332450.0
2022-01-20 13:20:00,29.27,29.4,29.2,29.31,180000.0,29.27,29.4,29.2,29.31,180000.0
2022-01-20 13:30:00,29.3,29.32,29.19,29.19,64750.0,29.3,29.32,29.19,29.19,64750.0
2022-01-20 13:40:00,29.24,29.24,29.19,29.22,119750.0,29.24,29.24,29.19,29.22,119750.0
2022-01-20 13:50:00,29.21,29.21,29.08,29.13,110000.0,29.21,29.21,29.08,29.13,110000.0
2022-01-20 14:00:00,29.13,29.22,29.13,29.16,105650.0,29.13,29.22,29.13,29.16,105650.0
2022-01-20 14:10:00,29.18,29.18,28.97,29.04,213600.0,29.18,29.18,28.97,29.04,213600.0
2022-01-20 14:20:00,29.04,29.04,28.92,28.96,120000.0,29.04,29.04,28.92,28.96,120000.0
2022-01-20 14:30:00,28.96,29.0,28.89,28.98,105250.0,28.96,29.0,28.89,28.98,105250.0
2022-01-20 14:40:00,28.92,28.93,28.87,28.91,40000.0,28.92,28.93,28.87,28.91,40000.0
2022-01-20 14:50:00,28.89,28.9,28.84,28.87,124000.0,28.89,28.9,28.84,28.87,124000.0
2022-01-20 15:00:00,28.86,28.88,28.69,28.69,224300.0,28.86,28.88,28.69,28.69,224300.0
2022-01-20 15:10:00,28.69,28.74,28.68,28.74,140350.0,28.69,28.74,28.68,28.74,140350.0
2022-01-20 15:20:00,28.72,28.72,28.5,28.51,544400.0,28.72,28.72,28.5,28.51,544400.0
2022-01-20 15:30:00,28.52,28.55,28.38,28.41,580900.0,28.52,28.55,28.38,28.41,580900.0
2022-01-20 15:40:00,28.41,28.49,28.39,28.44,402900.0,28.41,28.49,28.39,28.44,402900.0
2022-01-20 15:50:00,28.42,28.45,28.35,28.39,579250.0,28.42,28.45,28.35,28.39,579250.0
2022-01-21 09:30:00,28.2,28.23,28.07,28.17,658300.0,28.2,28.23,28.07,28.17,658300.0
2022-01-21 09:40:00,28.23,28.23,27.89,28.11,289900.0,28.23,28.23,27.89,28.11,289900.0
2022-01-21 09:50:00,28.08,28.08,27.97,28.05,253550.0,28.08,28.08,27.97,28.05,253550.0
2022-01-21 10:00:00,28.09,28.09,27.97,28.07,136850.0,28.09,28.09,27.97,28.07,136850.0
2022-01-21 10:10:00,28.02,28.02,27.84,27.84,238850.0,28.02,28.02,27.84,27.84,238850.0
2022-01-21 10:20:00,27.87,27.88,27.68,27.83,714450.0,27.87,27.88,27.68,27.83,714450.0
2022-01-21 10:30:00,27.84,28.17,27.84,28.06,1028100.0,27.84,28.17,27.84,28.06,1028100.0
2022-01-21 10:40:00,28.06,28.06,27.88,27.9,425000.0,28.06,28.06,27.88,27.9,425000.0
2022-01-21 10:50:00,27.9,28.19,27.9,28.03,408950.0,27.9,28.19,27.9,28.03,408950.0
2022-01-21 11:00:00,28.06,28.15,27.94,28.11,195550.0,28.06,28.15,27.94,28.11,195550.0
2022-01-21 11:10:00,28.06,28.1,27.96,27.96,490250.0,28.06,28.1,27.96,27.96,490250.0
2022-01-21 11:20:00,28.02,28.13,28.0,28.05,446550.0,28.02,28.13,28.0,28.05,446550.0
2022-01-21 11:30:00,28.05,28.05,27.88,27.89,263250.0,28.05,28.05,27.88,27.89,263250.0
2022-01-21 11:40:00,27.78,27.9,27.78,27.89,107000.0,27.78,27.9,27.78,27.89,107000.0
2022-01-21 11:50:00,27.84,27.84,27.73,27.83,200000.0,27.84,27.84,27.73,27.83,200000.0
2022-01-21 12:00:00,27.84,27.98,27.84,27.96,86250.0,27.84,27.98,27.84,27.96,86250.0
2022-01-21 12:10:00,27.92,27.92,27.78,27.81,95250.0,27.92,27.92,27.78,27.81,95250.0
2022-01-21 12:20:00,27.86,27.99,27.77,27.89,133400.0,27.86,27.99,27.77,27.89,133400.0
2022-01-21 12:30:00,27.89,27.96,27.82,27.88,76100.0,27.89,27.96,27.82,27.88,76100.0
2022-01-21 12:40:00,27.89,27.91,27.76,27.86,145100.0,27.89,27.91,27.76,27.86,145100.0
2022-01-21 12:50:00,27.82,27.98,27.82,27.84,167700.0,27.82,27.98,27.82,27.84,167700.0
2022-01-21 13:00:00,27.95,27.95,27.8,27.88,130050.0,27.95,27.95,27.8,27.88,130050.0
2022-01-21 13:10:00,27.83,27.94,27.83,27.92,236900.0,27.83,27.94,27.83,27.92,236900.0
2022-01-21 13:20:00,27.83,27.83,27.7,27.75,129000.0,27.83,27.83,27.7,27.75,129000.0
2022-01-21 13:30:00,27.77,27.84,27.7,27.78,161300.0,27.77,27.84,27.7,27.78,161300.0
2022-01-21 13:40:00,27.74,27.78,27.67,27.72,231800.0,27.74,27.78,27.67,27.72,231800.0
2022-01-21 13:50:00,27.76,27.81,27.68,27.68,203000.0,27.76,27.81,27.68,27.68,203000.0
2022-01-21 14:00:00,27.65,27.78,27.65,27.7,96000.0,27.65,27.78,27.65,27.7,96000.0
2022-01-21 14:10:00,27.76,27.79,27.69,27.75,164500.0,27.76,27.79,27.69,27.75,164500.0
2022-01-21 14:20:00,27.75,27.85,27.7,27.72,240300.0,27.75,27.85,27.7,27.72,240300.0
2022-01-21 14:30:00,27.76,27.8,27.7,27.8,273850.0,27.76,27.8,27.7,27.8,273850.0
2022-01-21 14:40:00,27.79,27.81,27.76,27.76,105000.0,27.79,27.81,27.76,27.76,105000.0
2022-01-21 14:50:00,27.78,27.78,27.6,27.63,261000.0,27.78,27.78,27.6,27.63,261000.0
2022-01-21 15:00:00,27.65,27.67,27.48,27.5,300900.0,27.65,27.67,27.48,27.5,300900.0
2022-01-21 15:10:00,27.5,27.57,27.44,27.5,167100.0,27.5,27.57,27.44,27.5,167100.0
2022-01-21 15:20:00,27.43,27.52,27.4,27.48,312350.0,27.43,27.52,27.4,27.48,312350.0
2022-01-21 15:30:00,27.48,27.58,27.45,27.54,447950.0,27.48,27.58,27.45,27.54,447950.0
2022-01-21 15:40:00,27.55,27.65,27.49,27.54,589300.0,27.55,27.65,27.49,27.54,589300.0
2022-01-21 15:50:00,27.55,27.64,27.4,27.55,1800800.0,27.55,27.64,27.4,27.55,1800800.0
2022-01-24 09:30:00,26.7,26.87,26.62,26.69,1460350.0,26.7,26.87,26.62,26.69,1460350.0
2022-01-24 09:40:00,26.72,26.94,26.6,26.85,1255500.0,26.72,26.94,26.6,26.85,1255500.0
2022-01-24 09:50:00,26.85,26.93,26.71,26.74,724950.0,26.85,26.93,26.71,26.74,724950.0
2022-01-24 10:00:00,26.78,26.84,26.34,26.36,374900.0,26.78,26.84,26.34,26.36,374900.0
2022-01-24 10:10:00,26.36,26.45,26.3,26.3,406100.0,26.36,26.45,26.3,26.3,406100.0
2022-01-24 10:20:00,26.32,26.54,26.23,26.48,935400.0,26.32,26.54,26.23,26.48,935400.0
2022-01-24 10:30:00,26.48,26.57,26.4,26.51,556200.0,26.48,26.57,26.4,26.51,556200.0
2022-01-24 10:40:00,26.46,26.46,26.3,26.35,352100.0,26.46,26.46,26.3,26.35,352100.0
2022-01-24 10:50:00,26.32,26.57,26.32,26.44,369300.0,26.32,26.57,26.32,26.44,369300.0
2022-01-24 11:00:00,26.44,26.45,26.38,26.43,211700.0,26.44,26.45,26.38,26.43,211700.0
2022-01-24 11:10:00,26.42,26.42,26.28,26.29,371300.0,26.42,26.42,26.28,26.29,371300.0
2022-01-24 11:20:00,26.29,26.44,26.29,26.42,398500.0,26.29,26.44,26.29,26.42,398500.0
2022-01-24 11:30:00,26.41,26.44,26.2,26.21,417300.0,26.41,26.44,26.2,26.21,417300.0
2022-01-24 11:40:00,26.24,26.31,26.14,26.15,402400.0,26.24,26.31,26.14,26.15,402400.0
2022-01-24 11:50:00,26.14,26.34,26.12,26.32,547750.0,26.14,26.34,26.12,26.32,547750.0
2022-01-24 12:00:00,26.31,26.31,26.06,26.09,158550.0,26.31,26.31,26.06,26.09,158550.0
2022-01-24 12:10:00,26.13,26.17,26.0,26.14,228500.0,26.13,26.17,26.0,26.14,228500.0
2022-01-24 12:20:00,26.05,26.16,25.94,26.11,485950.0,26.05,26.16,25.94,26.11,485950.0
2022-01-24 12:30:00,26.16,26.33,26.13,26.26,290300.0,26.16,26.33,26.13,26.26,290300.0
2022-01-24 12:40:00,26.22,26.4,26.17,26.4,264300.0,26.22,26.4,26.17,26.4,264300.0
2022-01-24 12:50:00,26.43,26.71,26.43,26.61,331000.0,26.43,26.71,26.43,26.61,331000.0
2022-01-24 13:00:00,26.68,27.19,26.62,27.03,436000.0,26.68,27.19,26.62,27.03,436000.0
2022-01-24 13:10:00,27.11,27.42,27.09,27.42,427250.0,27.11,27.42,27.09,27.42,427250.0
2022-01-24 13:20:00,27.39,27.45,27.23,27.34,450050.0,27.39,27.45,27.23,27.34,450050.0
2022-01-24 13:30:00,27.33,27.5,27.31,27.37,184000.0,27.33,27.5,27.31,27.37,184000.0
2022-01-24 13:40:00,27.42,27.55,27.33,27.53,328000.0,27.42,27.55,27.33,27.53,328000.0
2022-01-24 13:50:00,27.54,27.94,27.54,27.9,673000.0,27.54,27.94,27.54,27.9,673000.0
2022-01-24 14:00:00,27.92,27.94,27.77,27.85,433650.0,27.92,27.94,27.77,27.85,433650.0
2022-01-24 14:10:00,27.87,27.87,27.62,27.78,248600.0,27.87,27.87,27.62,27.78,248600.0
2022-01-24 14:20:00,27.69,27.69,27.47,27.47,107750.0,27.69,27.69,27.47,27.47,107750.0
2022-01-24 14:30:00,27.62,27.7,27.33,27.43,302150.0,27.62,27.7,27.33,27.43,302150.0
2022-01-24 14:40:00,27.43,27.5,27.29,27.5,190500.0,27.43,27.5,27.29,27.5,190500.0
2022-01-24 14:50:00,27.52,27.63,27.46,27.63,156050.0,27.52,27.63,27.46,27.63,156050.0
2022-01-24 15:00:00,27.66,27.83,27.65,27.7,252400.0,27.66,27.83,27.65,27.7,252400.0
2022-01-24 15:10:00,27.78,27.84,27.72,27.72,295000.0,27.78,27.84,27.72,27.72,295000.0
2022-01-24 15:20:00,27.72,27.9,27.71,27.88,236350.0,27.72,27.9,27.71,27.88,236350.0
2022-01-24 15:30:00,27.83,28.03,27.81,28.01,1007650.0,27.83,28.03,27.81,28.01,1007650.0
2022-01-24 15:40:00,28.0,28.22,27.87,28.2,871900.0,28.0,28.22,27.87,28.2,871900.0
2022-01-24 15:50:00,28.14,28.41,28.14,28.4,1769950.0,28.14,28.41,28.14,28.4,1769950.0
2022-01-25 09:30:00,27.8,28.0,27.7,28.0,173150.0,27.8,28.0,27.7,28.0,173150.0
2022-01-25 09:40:00,27.96,27.96,27.44,27.44,116150.0,27.96,27.96,27.44,27.44,116150.0
2022-01-25 09:50:00,27.49,27.58,27.35,27.42,120150.0,27.49,27.58,27.35,27.42,120150.0
2022-01-25 10:00:00,27.5,27.54,27.35,27.41,142300.0,27.5,27.54,27.35,27.41,142300.0
2022-01-25 10:10:00,27.35,27.57,27.35,27.57,80450.0,27.35,27.57,27.35,27.57,80450.0
2022-01-25 10:20:00,27.58,27.78,27.4,27.78,158750.0,27.58,27.78,27.4,27.78,158750.0
2022-01-25 10:30:00,27.82,27.82,27.63,27.72,105100.0,27.82,27.82,27.63,27.72,105100.0
2022-01-25 10:40:00,27.54,27.67,27.46,27.67,127300.0,27.54,27.67,27.46,27.67,127300.0
2022-01-25 10:50:00,27.68,27.69,27.39,27.39,176850.0,27.68,27.69,27.39,27.39,176850.0
2022-01-25 11:00:00,27.41,27.57,27.36,27.36,103700.0,27.41,27.57,27.36,27.36,103700.0
2022-01-25 11:10:00,27.42,27.52,27.39,27.52,90300.0,27.42,27.52,27.39,27.52,90300.0
2022-01-25 11:20:00,27.59,27.62,27.43,27.43,72400.0,27.59,27.62,27.43,27.43,72400.0
2022-01-25 11:30:00,27.4,27.4,27.2,27.2,82450.0,27.4,27.4,27.2,27.2,82450.0
2022-01-25 11:40:00,27.23,27.29,27.2,27.25,272400.0,27.23,27.29,27.2,27.25,272400.0
2022-01-25 11:50:00,27.21,27.35,27.18,27.22,324750.0,27.21,27.35,27.18,27.22,324750.0
2022-01-25 12:00:00,27.25,27.53,27.25,27.5,205900.0,27.25,27.53,27.25,27.5,205900.0
2022-01-25 12:10:00,27.43,27.44,27.33,27.44,436850.0,27.43,27.44,27.33,27.44,436850.0
2022-01-25 12:20:00,27.42,27.61,27.42,27.5,177200.0,27.42,27.61,27.42,27.5,177200.0
2022-01-25 12:30:00,27.48,27.64,27.45,27.54,60000.0,27.48,27.64,27.45,27.54,60000.0
2022-01-25 12:40:00,27.53,27.59,27.46,27.46,367100.0,27.53,27.59,27.46,27.46,367100.0
2022-01-25 12:50:00,27.45,27.47,27.4,27.41,355000.0,27.45,27.47,27.4,27.41,355000.0
2022-01-25 13:00:00,27.46,27.46,27.34,27.38,153000.0,27.46,27.46,27.34,27.38,153000.0
2022-01-25 13:10:00,27.4,27.47,27.38,27.47,213500.0,27.4,27.47,27.38,27.47,213500.0
2022-01-25 13:20:00,27.43,27.57,27.4,27.57,152500.0,27.43,27.57,27.4,27.57,152500.0
2022-01-25 13:30:00,27.54,27.62,27.5,27.55,155000.0,27.54,27.62,27.5,27.55,155000.0
2022-01-25 13:40:00,27.58,27.63,27.46,27.57,167250.0,27.58,27.63,27.46,27.57,167250.0
2022-01-25 13:50:00,27.5,27.72,27.5,27.72,141000.0,27.5,27.72,27.5,27.72,141000.0
2022-01-25 14:00:00,27.72,27.72,27.56,27.56,304300.0,27.72,27.72,27.56,27.56,304300.0
2022-01-25 14:10:00,27.62,27.65,27.6,27.62,253850.0,27.62,27.65,27.6,27.62,253850.0
2022-01-25 14:20:00,27.62,27.66,27.56,27.62,212600.0,27.62,27.66,27.56,27.62,212600.0
2022-01-25 14:30:00,27.63,27.67,27.55,27.65,756650.0,27.63,27.67,27.55,27.65,756650.0
2022-01-25 14:40:00,27.65,27.84,27.63,27.77,822050.0,27.65,27.84,27.63,27.77,822050.0
2022-01-25 14:50:00,27.77,27.82,27.74,27.81,348550.0,27.77,27.82,27.74,27.81,348550.0
2022-01-25 15:00:00,27.8,27.81,27.62,27.62,294050.0,27.8,27.81,27.62,27.62,294050.0
2022-01-25 15:10:00,27.66,27.67,27.59,27.67,249050.0,27.66,27.67,27.59,27.67,249050.0
2022-01-25 15:20:00,27.72,27.72,27.47,27.49,215000.0,27.72,27.72,27.47,27.49,215000.0
2022-01-25 15:30:00,27.52,27.56,27.39,27.54,247650.0,27.52,27.56,27.39,27.54,247650.0
2022-01-25 15:40:00,27.57,27.6,27.49,27.53,418050.0,27.57,27.6,27.49,27.53,418050.0
2022-01-25 15:50:00,27.49,27.5,27.35,27.36,1482650.0,27.49,27.5,27.35,27.36,1482650.0
2022-01-26 09:30:00,28.14,28.22,28.07,28.16,389850.0,28.14,28.22,28.07,28.16,389850.0
2022-01-26 09:40:00,28.17,28.17,28.07,28.08,170000.0,28.17,28.17,28.07,28.08,170000.0
2022-01-26 09:50:00,28.1,28.41,28.05,28.41,309200.0,28.1,28.41,28.05,28.41,309200.0
2022-01-26 10:00:00,28.36,28.53,28.36,28.51,353100.0,28.36,28.53,28.36,28.51,353100.0
2022-01-26 10:10:00,28.51,28.51,28.36,28.4,156200.0,28.51,28.51,28.36,28.4,156200.0
2022-01-26 10:20:00,28.22,28.22,28.22,28.22,5000.0,28.22,28.22,28.22,28.22,5000.0
2022-01-26 10:30:00,28.15,28.18,28.05,28.13,146550.0,28.15,28.18,28.05,28.13,146550.0
2022-01-26 10:40:00,28.15,28.15,28.02,28.07,88700.0,28.15,28.15,28.02,28.07,88700.0
2022-01-26 10:50:00,28.02,28.04,27.94,28.01,73350.0,28.02,28.04,27.94,28.01,73350.0
2022-01-26 11:00:00,27.97,28.04,27.95,28.03,64850.0,27.97,28.04,27.95,28.03,64850.0
2022-01-26 11:10:00,28.07,28.16,28.07,28.16,158250.0,28.07,28.16,28.07,28.16,158250.0
2022-01-26 11:20:00,28.22,28.26,28.2,28.2,87300.0,28.22,28.26,28.2,28.2,87300.0
2022-01-26 11:30:00,28.22,28.32,28.22,28.26,105400.0,28.22,28.32,28.22,28.26,105400.0
2022-01-26 11:40:00,28.2,28.3,28.2,28.3,25050.0,28.2,28.3,28.2,28.3,25050.0
2022-01-26 11:50:00,28.18,28.3,28.18,28.3,63100.0,28.18,28.3,28.18,28.3,63100.0
2022-01-26 12:00:00,28.24,28.25,28.24,28.25,16000.0,28.24,28.25,28.24,28.25,16000.0
2022-01-26 12:10:00,28.26,28.3,28.26,28.3,35850.0,28.26,28.3,28.26,28.3,35850.0
2022-01-26 12:20:00,28.3,28.3,28.22,28.26,85750.0,28.3,28.3,28.22,28.26,85750.0
2022-01-26 12:30:00,28.27,28.29,28.18,28.27,76500.0,28.27,28.29,28.18,28.27,76500.0
2022-01-26 12:40:00,28.25,28.36,28.25,28.34,56300.0,28.25,28.36,28.25,28.34,56300.0
2022-01-26 12:50:00,28.34,28.34,28.28,28.3,120250.0,28.34,28.34,28.28,28.3,120250.0
2022-01-26 13:00:00,28.29,28.3,28.09,28.22,70000.0,28.29,28.3,28.09,28.22,70000.0
2022-01-26 13:10:00,28.19,28.22,28.19,28.22,24700.0,28.19,28.22,28.19,28.22,24700.0
2022-01-26 13:20:00,28.15,28.17,28.11,28.15,22000.0,28.15,28.17,28.11,28.15,22000.0
2022-01-26 13:30:00,28.05,28.05,27.99,27.99,120000.0,28.05,28.05,27.99,27.99,120000.0
2022-01-26 13:40:00,27.97,27.99,27.91,27.95,165900.0,27.97,27.99,27.91,27.95,165900.0
2022-01-26 13:50:00,27.98,27.99,27.87,27.9,96950.0,27.98,27.99,27.87,27.9,96950.0
2022-01-26 14:00:00,27.91,28.23,27.91,28.14,192850.0,27.91,28.23,27.91,28.14,192850.0
2022-01-26 14:10:00,28.0,28.0,27.78,27.92,147550.0,28.0,28.0,27.78,27.92,147550.0
2022-01-26 14:20:00,27.87,28.0,27.86,28.0,50050.0,27.87,28.0,27.86,28.0,50050.0
2022-01-26 14:30:00,27.95,27.95,27.68,27.86,83300.0,27.95,27.95,27.68,27.86,83300.0
2022-01-26 14:40:00,27.79,27.85,27.31,27.31,316950.0,27.79,27.85,27.31,27.31,316950.0
2022-01-26 14:50:00,27.35,27.54,27.35,27.42,50100.0,27.35,27.54,27.35,27.42,50100.0
2022-01-26 15:00:00,27.39,27.39,26.93,26.93,182350.0,27.39,27.39,26.93,26.93,182350.0
2022-01-26 15:10:00,26.99,27.14,26.99,27.07,108850.0,26.99,27.14,26.99,27.07,108850.0
2022-01-26 15:20:00,26.95,27.17,26.95,27.16,177450.0,26.95,27.17,26.95,27.16,177450.0
2022-01-26 15:30:00,27.2,27.23,26.95,27.12,192950.0,27.2,27.23,26.95,27.12,192950.0
2022-01-26 15:40:00,27.07,27.18,27.01,27.01,236900.0,27.07,27.18,27.01,27.01,236900.0
2022-01-26 15:50:00,27.01,27.21,26.95,27.16,504150.0,27.01,27.21,26.95,27.16,504150.0
2022-01-27 09:30:00,27.54,27.73,27.38,27.39,246200.0,27.54,27.73,27.38,27.39,246200.0
2022-01-27 09:40:00,27.5,27.81,27.5,27.77,296700.0,27.5,27.81,27.5,27.77,296700.0
2022-01-27 09:50:00,27.79,27.82,27.6,27.67,196400.0,27.79,27.82,27.6,27.67,196400.0
2022-01-27 10:00:00,27.62,27.94,27.61,27.9,216650.0,27.62,27.94,27.61,27.9,216650.0
2022-01-27 10:10:00,27.84,27.84,27.7,27.78,30000.0,27.84,27.84,27.7,27.78,30000.0
2022-01-27 10:20:00,27.69,27.74,27.36,27.36,83650.0,27.69,27.74,27.36,27.36,83650.0
2022-01-27 10:30:00,27.32,27.32,27.18,27.18,49800.0,27.32,27.32,27.18,27.18,49800.0
2022-01-27 10:40:00,27.2,27.36,27.2,27.3,74150.0,27.2,27.36,27.2,27.3,74150.0
2022-01-27 10:50:00,27.26,27.46,27.21,27.43,83350.0,27.26,27.46,27.21,27.43,83350.0
2022-01-27 11:00:00,27.5,27.63,27.5,27.54,44700.0,27.5,27.63,27.5,27.54,44700.0
2022-01-27 11:10:00,27.6,27.6,27.5,27.51,34300.0,27.6,27.6,27.5,27.51,34300.0
2022-01-27 11:20:00,27.55,27.55,27.5,27.5,25000.0,27.55,27.55,27.5,27.5,25000.0
2022-01-27 11:30:00,27.54,27.7,27.54,27.63,105200.0,27.54,27.7,27.54,27.63,105200.0
2022-01-27 11:40:00,27.6,27.6,27.53,27.53,15050.0,27.6,27.6,27.53,27.53,15050.0
2022-01-27 11:50:00,27.53,27.55,27.53,27.53,15000.0,27.53,27.55,27.53,27.53,15000.0
2022-01-27 12:00:00,27.5,27.5,27.37,27.37,40000.0,27.5,27.5,27.37,27.37,40000.0
2022-01-27 12:10:00,27.36,27.36,27.21,27.21,15000.0,27.36,27.36,27.21,27.21,15000.0
2022-01-27 12:20:00,27.18,27.18,27.03,27.15,97500.0,27.18,27.18,27.03,27.15,97500.0
2022-01-27 12:30:00,27.12,27.12,27.04,27.09,40000.0,27.12,27.12,27.04,27.09,40000.0
2022-01-27 12:40:00,27.04,27.08,27.0,27.08,32350.0,27.04,27.08,27.0,27.08,32350.0
2022-01-27 12:50:00,27.1,27.28,27.1,27.25,98950.0,27.1,27.28,27.1,27.25,98950.0
2022-01-27 13:00:00,27.25,27.25,27.1,27.1,63200.0,27.25,27.25,27.1,27.1,63200.0
2022-01-27 13:10:00,27.2,27.2,27.08,27.08,83400.0,27.2,27.2,27.08,27.08,83400.0
2022-01-27 13:20:00,27.06,27.06,26.93,26.94,60000.0,27.06,27.06,26.93,26.94,60000.0
2022-01-27 13:30:00,26.98,27.1,26.93,27.01,125350.0,26.98,27.1,26.93,27.01,125350.0
2022-01-27 13:40:00,26.92,27.0,26.89,27.0,30000.0,26.92,27.0,26.89,27.0,30000.0
2022-01-27 13:50:00,27.06,27.1,26.95,27.1,84150.0,27.06,27.1,26.95,27.1,84150.0
2022-01-27 14:00:00,27.08,27.29,27.08,27.29,86200.0,27.08,27.29,27.08,27.29,86200.0
2022-01-27 14:10:00,27.22,27.27,27.12,27.13,50000.0,27.22,27.27,27.12,27.13,50000.0
2022-01-27 14:20:00,27.05,27.06,26.99,27.0,35000.0,27.05,27.06,26.99,27.0,35000.0
2022-01-27 14:30:00,27.0,27.0,26.93,26.94,39300.0,27.0,27.0,26.93,26.94,39300.0
2022-01-27 14:40:00,26.98,27.06,26.98,27.06,26200.0,26.98,27.06,26.98,27.06,26200.0
2022-01-27 14:50:00,27.03,27.12,26.97,27.05,97000.0,27.03,27.12,26.97,27.05,97000.0
2022-01-27 15:00:00,27.04,27.19,27.04,27.19,86850.0,27.04,27.19,27.04,27.19,86850.0
2022-01-27 15:10:00,27.08,27.08,26.97,26.99,68000.0,27.08,27.08,26.97,26.99,68000.0
2022-01-27 15:20:00,27.06,27.06,26.9,26.9,149500.0,27.06,27.06,26.9,26.9,149500.0
2022-01-27 15:30:00,26.96,26.98,26.87,26.87,124300.0,26.96,26.98,26.87,26.87,124300.0
2022-01-27 15:40:00,26.96,27.11,26.93,27.0,159900.0,26.96,27.11,26.93,27.0,159900.0
2022-01-27 15:50:00,27.02,27.05,26.89,26.94,624200.0,27.02,27.05,26.89,26.94,624200.0
2022-01-28 09:30:00,26.88,27.16,26.74,26.74,143300.0,26.88,27.16,26.74,26.74,143300.0
2022-01-28 09:40:00,26.76,26.93,26.67,26.76,122400.0,26.76,26.93,26.67,26.76,122400.0
2022-01-28 09:50:00,26.92,27.05,26.9,26.95,53950.0,26.92,27.05,26.9,26.95,53950.0
2022-01-28 10:00:00,26.93,27.06,26.87,27.0,52500.0,26.93,27.06,26.87,27.0,52500.0
2022-01-28 10:10:00,27.12,27.14,27.0,27.14,156100.0,27.12,27.14,27.0,27.14,156100.0
2022-01-28 10:20:00,27.14,27.14,26.97,27.03,60000.0,27.14,27.14,26.97,27.03,60000.0
2022-01-28 10:30:00,27.04,27.14,26.95,27.14,199700.0,27.04,27.14,26.95,27.14,199700.0
2022-01-28 10:40:00,27.13,27.44,26.96,27.3,284900.0,27.13,27.44,26.96,27.3,284900.0
2022-01-28 10:50:00,27.41,27.6,27.4,27.56,327300.0,27.41,27.6,27.4,27.56,327300.0
2022-01-28 11:00:00,27.6,27.61,27.39,27.6,215150.0,27.6,27.61,27.39,27.6,215150.0
2022-01-28 11:10:00,27.6,27.76,27.59,27.76,176550.0,27.6,27.76,27.59,27.76,176550.0
2022-01-28 11:20:00,27.76,27.84,27.67,27.79,113250.0,27.76,27.84,27.67,27.79,113250.0
2022-01-28 11:30:00,27.73,27.92,27.73,27.87,406150.0,27.73,27.92,27.73,27.87,406150.0
2022-01-28 11:40:00,27.81,27.91,27.81,27.87,268850.0,27.81,27.91,27.81,27.87,268850.0
2022-01-28 11:50:00,27.93,28.06,27.93,28.06,109250.0,27.93,28.06,27.93,28.06,109250.0
2022-01-28 12:00:00,28.04,28.08,28.03,28.05,35000.0,28.04,28.08,28.03,28.05,35000.0
2022-01-28 12:10:00,28.0,28.0,27.91,27.95,50000.0,28.0,28.0,27.91,27.95,50000.0
2022-01-28 12:20:00,28.06,28.06,27.74,27.8,149700.0,28.06,28.06,27.74,27.8,149700.0
2022-01-28 12:30:00,27.8,27.83,27.67,27.73,90000.0,27.8,27.83,27.67,27.73,90000.0
2022-01-28 12:40:00,27.69,27.78,27.67,27.77,113850.0,27.69,27.78,27.67,27.77,113850.0
2022-01-28 12:50:00,27.72,27.72,27.61,27.67,50000.0,27.72,27.72,27.61,27.67,50000.0
2022-01-28 13:00:00,27.64,27.81,27.61,27.81,105150.0,27.64,27.81,27.61,27.81,105150.0
2022-01-28 13:10:00,27.78,27.84,27.76,27.84,36400.0,27.78,27.84,27.76,27.84,36400.0
2022-01-28 13:20:00,27.79,27.79,27.65,27.65,119750.0,27.79,27.79,27.65,27.65,119750.0
2022-01-28 13:30:00,27.74,27.84,27.7,27.78,154150.0,27.74,27.84,27.7,27.78,154150.0
2022-01-28 13:40:00,27.72,27.74,27.69,27.69,72500.0,27.72,27.74,27.69,27.69,72500.0
2022-01-28 13:50:00,27.69,27.82,27.69,27.8,77850.0,27.69,27.82,27.69,27.8,77850.0
2022-01-28 14:00:00,27.77,27.82,27.66,27.7,45000.0,27.77,27.82,27.66,27.7,45000.0
2022-01-28 14:10:00,27.7,27.7,27.54,27.54,55500.0,27.7,27.7,27.54,27.54,55500.0
2022-01-28 14:20:00,27.5,27.52,27.43,27.47,135450.0,27.5,27.52,27.43,27.47,135450.0
2022-01-28 14:30:00,27.48,27.58,27.43,27.58,35950.0,27.48,27.58,27.43,27.58,35950.0
2022-01-28 14:40:00,27.62,27.73,27.62,27.72,62050.0,27.62,27.73,27.62,27.72,62050.0
2022-01-28 14:50:00,27.65,27.78,27.64,27.75,65100.0,27.65,27.78,27.64,27.75,65100.0
2022-01-28 15:00:00,27.82,27.86,27.75,27.82,65000.0,27.82,27.86,27.75,27.82,65000.0
2022-01-28 15:10:00,27.74,27.89,27.72,27.83,236300.0,27.74,27.89,27.72,27.83,236300.0
2022-01-28 15:20:00,27.87,27.97,27.84,27.91,166300.0,27.87,27.97,27.84,27.91,166300.0
2022-01-28 15:30:00,27.89,28.0,27.81,27.94,226600.0,27.89,28.0,27.81,27.94,226600.0
2022-01-28 15:40:00,27.94,28.1,27.94,28.09,144800.0,27.94,28.1,27.94,28.09,144800.0
2022-01-28 15:50:00,28.13,28.24,28.07,28.23,697650.0,28.13,28.24,28.07,28.23,697650.0
2022-01-31 09:30:00,28.46,28.71,28.46,28.56,226650.0,28.46,28.71,28.46,28.56,226650.0
2022-01-31 09:40:00,28.54,28.78,28.54,28.68,182150.0,28.54,28.78,28.54,28.68,182150.0
2022-01-31 09:50:00,28.75,28.95,28.66,28.87,113100.0,28.75,28.95,28.66,28.87,113100.0
2022-01-31 10:00:00,28.9,28.97,28.8,28.97,285000.0,28.9,28.97,28.8,28.97,285000.0
2022-01-31 10:10:00,28.92,29.0,28.88,28.92,302800.0,28.92,29.0,28.88,28.92,302800.0
2022-01-31 10:20:00,28.94,29.02,28.76,28.76,288300.0,28.94,29.02,28.76,28.76,288300.0
2022-01-31 10:30:00,28.8,28.92,28.78,28.8,119850.0,28.8,28.92,28.78,28.8,119850.0
2022-01-31 10:40:00,28.76,28.92,28.76,28.92,65000.0,28.76,28.92,28.76,28.92,65000.0
2022-01-31 10:50:00,28.88,28.99,28.85,28.88,130400.0,28.88,28.99,28.85,28.88,130400.0
2022-01-31 11:00:00,28.88,28.98,28.86,28.88,181500.0,28.88,28.98,28.86,28.88,181500.0
2022-01-31 11:10:00,28.89,28.93,28.87,28.87,61300.0,28.89,28.93,28.87,28.87,61300.0
2022-01-31 11:20:00,28.87,28.96,28.87,28.92,161500.0,28.87,28.96,28.87,28.92,161500.0
2022-01-31 11:30:00,28.94,29.08,28.94,29.08,104600.0,28.94,29.08,28.94,29.08,104600.0
2022-01-31 11:40:00,29.04,29.11,29.01,29.05,80200.0,29.04,29.11,29.01,29.05,80200.0
2022-01-31 11:50:00,29.08,29.3,29.08,29.3,168050.0,29.08,29.3,29.08,29.3,168050.0
2022-01-31 12:00:00,29.24,29.27,29.21,29.22,123200.0,29.24,29.27,29.21,29.22,123200.0
2022-01-31 12:10:00,29.13,29.23,29.09,29.23,114050.0,29.13,29.23,29.09,29.23,114050.0
2022-01-31 12:20:00,29.2,29.23,29.12,29.2,146100.0,29.2,29.23,29.12,29.2,146100.0
2022-01-31 12:30:00,29.21,29.23,29.16,29.23,105000.0,29.21,29.23,29.16,29.23,105000.0
2022-01-31 12:40:00,29.19,29.24,29.19,29.24,45400.0,29.19,29.24,29.19,29.24,45400.0
2022-01-31 12:50:00,29.26,29.27,29.23,29.23,25000.0,29.26,29.27,29.23,29.23,25000.0
2022-01-31 13:00:00,29.2,29.27,29.2,29.24,102400.0,29.2,29.27,29.2,29.24,102400.0
2022-01-31 13:10:00,29.23,29.31,29.23,29.3,112250.0,29.23,29.31,29.23,29.3,112250.0
2022-01-31 13:20:00,29.3,29.3,29.23,29.23,140950.0,29.3,29.3,29.23,29.23,140950.0
2022-01-31 13:30:00,29.27,29.3,29.19,29.23,133800.0,29.27,29.3,29.19,29.23,133800.0
2022-01-31 13:40:00,29.23,29.3,29.22,29.28,171800.0,29.23,29.3,29.22,29.28,171800.0
2022-01-31 13:50:00,29.3,29.3,29.24,29.24,45000.0,29.3,29.3,29.24,29.24,45000.0
2022-01-31 14:00:00,29.26,29.31,29.26,29.27,82100.0,29.26,29.31,29.26,29.27,82100.0
2022-01-31 14:10:00,29.34,29.34,29.28,29.28,40100.0,29.34,29.34,29.28,29.28,40100.0
2022-01-31 14:20:00,29.25,29.38,29.25,29.32,94850.0,29.25,29.38,29.25,29.32,94850.0
2022-01-31 14:30:00,29.28,29.28,29.28,29.28,15950.0,29.28,29.28,29.28,29.28,15950.0
2022-01-31 14:40:00,29.32,29.34,29.28,29.3,102600.0,29.32,29.34,29.28,29.3,102600.0
2022-01-31 14:50:00,29.3,29.35,29.26,29.35,70000.0,29.3,29.35,29.26,29.35,70000.0
2022-01-31 15:00:00,29.34,29.45,29.3,29.3,163700.0,29.34,29.45,29.3,29.3,163700.0
2022-01-31 15:10:00,29.3,29.32,29.17,29.18,217200.0,29.3,29.32,29.17,29.18,217200.0
2022-01-31 15:20:00,29.19,29.45,29.19,29.37,164650.0,29.19,29.45,29.19,29.37,164650.0
2022-01-31 15:30:00,29.33,29.49,29.31,29.49,264600.0,29.33,29.49,29.31,29.49,264600.0
2022-01-31 15:40:00,29.51,29.57,29.47,29.57,491500.0,29.51,29.57,29.47,29.57,491500.0
2022-01-31 15:50:00,29.58,29.78,29.57,29.69,2548850.0,29.58,29.78,29.57,29.69,2548850.0
2022-02-01 09:30:00,30.0,30.0,29.72,29.83,430900.0,30.0,30.0,29.72,29.83,430900.0
2022-02-01 09:40:00,29.63,29.79,29.48,29.64,324200.0,29.63,29.79,29.48,29.64,324200.0
2022-02-01 09:50:00,29.83,29.87,29.6,29.67,235800.0,29.83,29.87,29.6,29.67,235800.0
2022-02-01 10:00:00,29.59,29.63,29.47,29.61,368700.0,29.59,29.63,29.47,29.61,368700.0
2022-02-01 10:10:00,29.68,29.73,29.56,29.7,161350.0,29.68,29.73,29.56,29.7,161350.0
2022-02-01 10:20:00,29.79,29.82,29.75,29.77,45050.0,29.79,29.82,29.75,29.77,45050.0
2022-02-01 10:30:00,29.83,29.83,29.66,29.77,55450.0,29.83,29.83,29.66,29.77,55450.0
2022-02-01 10:40:00,29.76,29.76,29.56,29.61,176450.0,29.76,29.76,29.56,29.61,176450.0
2022-02-01 10:50:00,29.61,29.73,29.61,29.71,25000.0,29.61,29.73,29.61,29.71,25000.0
2022-02-01 11:00:00,29.79,29.81,29.67,29.76,86150.0,29.79,29.81,29.67,29.76,86150.0
2022-02-01 11:10:00,29.67,29.79,29.67,29.71,31450.0,29.67,29.79,29.67,29.71,31450.0
2022-02-01 11:20:00,29.67,29.74,29.66,29.74,40000.0,29.67,29.74,29.66,29.74,40000.0
2022-02-01 11:30:00,29.76,29.76,29.61,29.68,100900.0,29.76,29.76,29.61,29.68,100900.0
2022-02-01 11:40:00,29.75,29.78,29.7,29.72,60000.0,29.75,29.78,29.7,29.72,60000.0
2022-02-01 11:50:00,29.7,29.93,29.7,29.93,73500.0,29.7,29.93,29.7,29.93,73500.0
2022-02-01 12:00:00,29.95,29.95,29.77,29.82,145700.0,29.95,29.95,29.77,29.82,145700.0
2022-02-01 12:10:00,29.79,29.82,29.72,29.78,70150.0,29.79,29.82,29.72,29.78,70150.0
2022-02-01 12:20:00,29.97,29.97,29.83,29.88,59500.0,29.97,29.97,29.83,29.88,59500.0
2022-02-01 12:30:00,29.96,29.96,29.85,29.93,53550.0,29.96,29.96,29.85,29.93,53550.0
2022-02-01 12:40:00,29.84,29.91,29.82,29.91,35900.0,29.84,29.91,29.82,29.91,35900.0
2022-02-01 12:50:00,29.86,30.12,29.86,30.12,250400.0,29.86,30.12,29.86,30.12,250400.0
2022-02-01 13:00:00,30.1,30.1,29.96,29.96,61000.0,30.1,30.1,29.96,29.96,61000.0
2022-02-01 13:10:00,30.01,30.1,30.01,30.01,104650.0,30.01,30.1,30.01,30.01,104650.0
2022-02-01 13:20:00,30.09,30.09,30.03,30.09,100700.0,30.09,30.09,30.03,30.09,100700.0
2022-02-01 13:30:00,30.07,30.07,29.93,29.99,115000.0,30.07,30.07,29.93,29.99,115000.0
2022-02-01 13:40:00,30.07,30.09,29.99,30.01,25000.0,30.07,30.09,29.99,30.01,25000.0
2022-02-01 13:50:00,29.95,30.02,29.93,29.98,50000.0,29.95,30.02,29.93,29.98,50000.0
2022-02-01 14:00:00,30.04,30.05,30.0,30.05,49950.0,30.04,30.05,30.0,30.05,49950.0
2022-02-01 14:10:00,30.06,30.11,29.9,29.95,131250.0,30.06,30.11,29.9,29.95,131250.0
2022-02-01 14:20:00,29.92,29.93,29.86,29.88,75000.0,29.92,29.93,29.86,29.88,75000.0
2022-02-01 14:30:00,29.89,29.97,29.89,29.97,190000.0,29.89,29.97,29.89,29.97,190000.0
2022-02-01 14:40:00,29.95,30.04,29.95,29.99,36350.0,29.95,30.04,29.95,29.99,36350.0
2022-02-01 14:50:00,29.94,29.97,29.93,29.96,55000.0,29.94,29.97,29.93,29.96,55000.0
2022-02-01 15:00:00,29.94,30.07,29.94,30.05,75000.0,29.94,30.07,29.94,30.05,75000.0
2022-02-01 15:10:00,30.08,30.08,29.96,29.99,86500.0,30.08,30.08,29.96,29.99,86500.0
2022-02-01 15:20:00,30.02,30.11,30.02,30.11,66450.0,30.02,30.11,30.02,30.11,66450.0
2022-02-01 15:30:00,30.14,30.18,30.08,30.08,80000.0,30.14,30.18,30.08,30.08,80000.0
2022-02-01 15:40:00,30.04,30.19,30.03,30.18,219350.0,30.04,30.19,30.03,30.18,219350.0
2022-02-01 15:50:00,30.16,30.26,30.14,30.26,642300.0,30.16,30.26,30.14,30.26,642300.0
2022-02-02 09:30:00,30.4,30.42,30.23,30.35,325850.0,30.4,30.42,30.23,30.35,325850.0
2022-02-02 09:40:00,30.35,30.35,29.91,29.98,386350.0,30.35,30.35,29.91,29.98,386350.0
2022-02-02 09:50:00,30.01,30.19,30.0,30.04,170000.0,30.01,30.19,30.0,30.04,170000.0
2022-02-02 10:00:00,30.17,30.17,29.99,30.0,426000.0,30.17,30.17,29.99,30.0,426000.0
2022-02-02 10:10:00,29.97,30.11,29.97,30.03,172750.0,29.97,30.11,29.97,30.03,172750.0
2022-02-02 10:20:00,30.04,30.08,29.82,29.9,500600.0,30.04,30.08,29.82,29.9,500600.0
2022-02-02 10:30:00,29.91,29.91,29.8,29.87,139850.0,29.91,29.91,29.8,29.87,139850.0
2022-02-02 10:40:00,29.85,29.92,29.78,29.78,208650.0,29.85,29.92,29.78,29.78,208650.0
2022-02-02 10:50:00,29.84,29.93,29.78,29.86,191350.0,29.84,29.93,29.78,29.86,191350.0
2022-02-02 11:00:00,29.94,29.94,29.78,29.81,90100.0,29.94,29.94,29.78,29.81,90100.0
2022-02-02 11:10:00,29.75,29.78,29.67,29.78,115000.0,29.75,29.78,29.67,29.78,115000.0
2022-02-02 11:20:00,29.89,29.91,29.82,29.82,37500.0,29.89,29.91,29.82,29.82,37500.0
2022-02-02 11:30:00,29.9,29.9,29.81,29.83,139950.0,29.9,29.9,29.81,29.83,139950.0
2022-02-02 11:40:00,29.8,29.82,29.77,29.8,72450.0,29.8,29.82,29.77,29.8,72450.0
2022-02-02 11:50:00,29.84,29.87,29.84,29.87,35000.0,29.84,29.87,29.84,29.87,35000.0
2022-02-02 12:00:00,29.85,29.92,29.84,29.91,60150.0,29.85,29.92,29.84,29.91,60150.0
2022-02-02 12:10:00,29.91,29.91,29.73,29.74,308050.0,29.91,29.91,29.73,29.74,308050.0
2022-02-02 12:20:00,29.8,29.87,29.8,29.82,65000.0,29.8,29.87,29.8,29.82,65000.0
2022-02-02 12:30:00,29.75,29.75,29.75,29.75,5000.0,29.75,29.75,29.75,29.75,5000.0
2022-02-02 12:40:00,29.8,29.91,29.8,29.91,85000.0,29.8,29.91,29.8,29.91,85000.0
2022-02-02 12:50:00,29.83,29.86,29.83,29.86,20000.0,29.83,29.86,29.83,29.86,20000.0
2022-02-02 13:00:00,29.94,29.94,29.89,29.9,65150.0,29.94,29.94,29.89,29.9,65150.0
2022-02-02 13:10:00,29.85,29.91,29.84,29.91,53750.0,29.85,29.91,29.84,29.91,53750.0
2022-02-02 13:20:00,29.89,29.89,29.83,29.83,81250.0,29.89,29.89,29.83,29.83,81250.0
2022-02-02 13:30:00,29.86,29.93,29.86,29.89,135000.0,29.86,29.93,29.86,29.89,135000.0
2022-02-02 13:40:00,29.87,29.87,29.82,29.82,76050.0,29.87,29.87,29.82,29.82,76050.0
2022-02-02 13:50:00,29.8,29.84,29.8,29.83,40000.0,29.8,29.84,29.8,29.83,40000.0
2022-02-02 14:00:00,29.8,29.86,29.73,29.74,345950.0,29.8,29.86,29.73,29.74,345950.0
2022-02-02 14:10:00,29.76,29.76,29.68,29.72,89750.0,29.76,29.76,29.68,29.72,89750.0
2022-02-02 14:20:00,29.75,29.78,29.71,29.78,72700.0,29.75,29.78,29.71,29.78,72700.0
2022-02-02 14:30:00,29.81,29.87,29.81,29.84,30000.0,29.81,29.87,29.81,29.84,30000.0
2022-02-02 14:40:00,29.86,29.91,29.86,29.89,35000.0,29.86,29.91,29.86,29.89,35000.0
2022-02-02 14:50:00,29.83,29.84,29.79,29.79,140000.0,29.83,29.84,29.79,29.79,140000.0
2022-02-02 15:00:00,29.8,29.87,29.77,29.83,87250.0,29.8,29.87,29.77,29.83,87250.0
2022-02-02 15:10:00,29.78,29.85,29.78,29.85,66400.0,29.78,29.85,29.78,29.85,66400.0
2022-02-02 15:20:00,29.88,29.94,29.74,29.79,151400.0,29.88,29.94,29.74,29.79,151400.0
2022-02-02 15:30:00,29.79,29.81,29.74,29.74,198450.0,29.79,29.81,29.74,29.74,198450.0
2022-02-02 15:40:00,29.78,29.8,29.73,29.78,88300.0,29.78,29.8,29.73,29.78,88300.0
2022-02-02 15:50:00,29.74,29.77,29.64,29.68,825900.0,29.74,29.77,29.64,29.68,825900.0
2022-02-03 09:30:00,29.12,29.19,28.93,29.19,176450.0,29.12,29.19,28.93,29.19,176450.0
2022-02-03 09:40:00,29.39,29.39,29.15,29.15,163950.0,29.39,29.39,29.15,29.15,163950.0
2022-02-03 09:50:00,29.22,29.34,29.14,29.18,337650.0,29.22,29.34,29.14,29.18,337650.0
2022-02-03 10:00:00,29.16,29.21,29.11,29.15,198100.0,29.16,29.21,29.11,29.15,198100.0
2022-02-03 10:10:00,29.14,29.26,29.1,29.23,150000.0,29.14,29.26,29.1,29.23,150000.0
2022-02-03 10:20:00,29.3,29.35,29.2,29.23,85000.0,29.3,29.35,29.2,29.23,85000.0
2022-02-03 10:30:00,29.23,29.33,29.13,29.15,122450.0,29.23,29.33,29.13,29.15,122450.0
2022-02-03 10:40:00,29.2,29.21,29.03,29.05,452750.0,29.2,29.21,29.03,29.05,452750.0
2022-02-03 10:50:00,29.09,29.14,29.05,29.13,100000.0,29.09,29.14,29.05,29.13,100000.0
2022-02-03 11:00:00,29.13,29.17,29.06,29.16,130600.0,29.13,29.17,29.06,29.16,130600.0
2022-02-03 11:10:00,29.16,29.24,29.11,29.24,130550.0,29.16,29.24,29.11,29.24,130550.0
2022-02-03 11:20:00,29.18,29.18,29.09,29.09,91100.0,29.18,29.18,29.09,29.09,91100.0
2022-02-03 11:30:00,29.1,29.1,28.99,29.06,85000.0,29.1,29.1,28.99,29.06,85000.0
2022-02-03 11:40:00,29.04,29.1,28.95,28.99,426400.0,29.04,29.1,28.95,28.99,426400.0
2022-02-03 11:50:00,29.01,29.02,28.87,28.96,311100.0,29.01,29.02,28.87,28.96,311100.0
2022-02-03 12:00:00,28.9,28.99,28.86,28.91,53100.0,28.9,28.99,28.86,28.91,53100.0
2022-02-03 12:10:00,28.91,29.0,28.9,28.94,277150.0,28.91,29.0,28.9,28.94,277150.0
2022-02-03 12:20:00,28.93,28.97,28.89,28.97,103100.0,28.93,28.97,28.89,28.97,103100.0
2022-02-03 12:30:00,28.92,28.94,28.87,28.94,70000.0,28.92,28.94,28.87,28.94,70000.0
2022-02-03 12:40:00,28.95,28.95,28.92,28.94,57050.0,28.95,28.95,28.92,28.94,57050.0
2022-02-03 12:50:00,28.95,28.95,28.88,28.91,140600.0,28.95,28.95,28.88,28.91,140600.0
2022-02-03 13:00:00,28.88,28.92,28.86,28.88,35000.0,28.88,28.92,28.86,28.88,35000.0
2022-02-03 13:10:00,28.88,28.89,28.84,28.88,64750.0,28.88,28.89,28.84,28.88,64750.0
2022-02-03 13:20:00,28.91,29.0,28.9,29.0,30000.0,28.91,29.0,28.9,29.0,30000.0
2022-02-03 13:30:00,28.96,29.07,28.96,28.97,132900.0,28.96,29.07,28.96,28.97,132900.0
2022-02-03 13:40:00,28.93,29.03,28.93,29.03,125000.0,28.93,29.03,28.93,29.03,125000.0
2022-02-03 13:50:00,29.0,29.0,28.94,28.94,90000.0,29.0,29.0,28.94,28.94,90000.0
2022-02-03 14:00:00,28.94,29.04,28.93,28.96,282050.0,28.94,29.04,28.93,28.96,282050.0
2022-02-03 14:10:00,28.92,29.04,28.92,29.01,110000.0,28.92,29.04,28.92,29.01,110000.0
2022-02-03 14:20:00,29.01,29.03,28.95,28.98,203950.0,29.01,29.03,28.95,28.98,203950.0
2022-02-03 14:30:00,28.99,28.99,28.93,28.95,85000.0,28.99,28.99,28.93,28.95,85000.0
2022-02-03 14:40:00,28.92,28.94,28.88,28.89,196550.0,28.92,28.94,28.88,28.89,196550.0
2022-02-03 14:50:00,28.89,28.93,28.89,28.93,30000.0,28.89,28.93,28.89,28.93,30000.0
2022-02-03 15:00:00,28.96,28.97,28.89,28.97,98200.0,28.96,28.97,28.89,28.97,98200.0
2022-02-03 15:10:00,28.97,29.02,28.96,28.98,69250.0,28.97,29.02,28.96,28.98,69250.0
2022-02-03 15:20:00,29.0,29.06,29.0,29.04,115000.0,29.0,29.06,29.0,29.04,115000.0
2022-02-03 15:30:00,29.02,29.02,28.84,28.84,295850.0,29.02,29.02,28.84,28.84,295850.0
2022-02-03 15:40:00,28.84,28.91,28.84,28.88,358900.0,28.84,28.91,28.84,28.88,358900.0
2022-02-03 15:50:00,28.86,28.99,28.81,28.94,1284100.0,28.86,28.99,28.81,28.94,1284100.0
2022-02-04 09:30:00,28.83,28.9,28.76,28.8,242600.0,28.83,28.9,28.76,28.8,242600.0
2022-02-04 09:40:00,28.93,29.24,28.93,29.24,231200.0,28.93,29.24,28.93,29.24,231200.0
2022-02-04 09:50:00,29.23,29.23,28.9,29.01,300250.0,29.23,29.23,28.9,29.01,300250.0
2022-02-04 10:00:00,29.05,29.15,28.92,28.99,123050.0,29.05,29.15,28.92,28.99,123050.0
2022-02-04 10:10:00,28.95,29.13,28.9,29.08,233050.0,28.95,29.13,28.9,29.08,233050.0
2022-02-04 10:20:00,29.09,29.12,28.98,28.98,106500.0,29.09,29.12,28.98,28.98,106500.0
2022-02-04 10:30:00,29.03,29.03,28.93,28.94,55150.0,29.03,29.03,28.93,28.94,55150.0
2022-02-04 10:40:00,29.01,29.01,28.85,28.91,524200.0,29.01,29.01,28.85,28.91,524200.0
2022-02-04 10:50:00,29.04,29.05,29.04,29.05,10000.0,29.04,29.05,29.04,29.05,10000.0
2022-02-04 11:00:00,28.99,29.05,28.96,29.02,325450.0,28.99,29.05,28.96,29.02,325450.0
2022-02-04 11:10:00,29.0,29.01,28.88,28.98,201600.0,29.0,29.01,28.88,28.98,201600.0
2022-02-04 11:20:00,28.96,29.05,28.89,29.05,173500.0,28.96,29.05,28.89,29.05,173500.0
2022-02-04 11:30:00,29.09,29.12,29.09,29.12,40050.0,29.09,29.12,29.09,29.12,40050.0
2022-02-04 11:40:00,29.15,29.18,29.15,29.18,10000.0,29.15,29.18,29.15,29.18,10000.0
2022-02-04 11:50:00,29.2,29.21,29.15,29.19,65000.0,29.2,29.21,29.15,29.19,65000.0
2022-02-04 12:00:00,29.22,29.32,29.17,29.32,176100.0,29.22,29.32,29.17,29.32,176100.0
2022-02-04 12:10:00,29.24,29.42,29.23,29.42,103050.0,29.24,29.42,29.23,29.42,103050.0
2022-02-04 12:20:00,29.36,29.36,29.2,29.2,27500.0,29.36,29.36,29.2,29.2,27500.0
2022-02-04 12:30:00,29.28,29.28,29.16,29.16,95550.0,29.28,29.28,29.16,29.16,95550.0
2022-02-04 12:40:00,29.22,29.28,29.2,29.28,50000.0,29.22,29.28,29.2,29.28,50000.0
2022-02-04 12:50:00,29.3,29.38,29.24,29.38,100450.0,29.3,29.38,29.24,29.38,100450.0
2022-02-04 13:00:00,29.5,29.55,29.39,29.55,66500.0,29.5,29.55,29.39,29.55,66500.0
2022-02-04 13:10:00,29.56,29.58,29.49,29.53,189400.0,29.56,29.58,29.49,29.53,189400.0
2022-02-04 13:20:00,29.58,29.58,29.49,29.55,45000.0,29.58,29.58,29.49,29.55,45000.0
2022-02-04 13:30:00,29.54,29.55,29.51,29.51,20000.0,29.54,29.55,29.51,29.51,20000.0
2022-02-04 13:40:00,29.55,29.64,29.55,29.6,100000.0,29.55,29.64,29.55,29.6,100000.0
2022-02-04 13:50:00,29.61,29.61,29.55,29.58,25000.0,29.61,29.61,29.55,29.58,25000.0
2022-02-04 14:00:00,29.59,29.61,29.57,29.59,50000.0,29.59,29.61,29.57,29.59,50000.0
2022-02-04 14:10:00,29.61,29.65,29.58,29.61,179450.0,29.61,29.65,29.58,29.61,179450.0
2022-02-04 14:20:00,29.6,29.68,29.6,29.64,127000.0,29.6,29.68,29.6,29.64,127000.0
2022-02-04 14:30:00,29.64,29.76,29.64,29.69,114350.0,29.64,29.76,29.64,29.69,114350.0
2022-02-04 14:40:00,29.74,29.76,29.68,29.71,67800.0,29.74,29.76,29.68,29.71,67800.0
2022-02-04 14:50:00,29.7,29.86,29.7,29.81,265150.0,29.7,29.86,29.7,29.81,265150.0
2022-02-04 15:00:00,29.82,29.91,29.81,29.89,125850.0,29.82,29.91,29.81,29.89,125850.0
2022-02-04 15:10:00,29.9,29.98,29.89,29.91,161000.0,29.9,29.98,29.89,29.91,161000.0
2022-02-04 15:20:00,29.9,29.91,29.86,29.89,133450.0,29.9,29.91,29.86,29.89,133450.0
2022-02-04 15:30:00,29.89,29.95,29.8,29.88,218750.0,29.89,29.95,29.8,29.88,218750.0
2022-02-04 15:40:00,29.86,29.86,29.73,29.75,615200.0,29.86,29.86,29.73,29.75,615200.0
2022-02-04 15:50:00,29.79,29.81,29.67,29.67,1349500.0,29.79,29.81,29.67,29.67,1349500.0
2022-02-07 09:30:00,29.72,30.1,29.72,30.1,529150.0,29.72,30.1,29.72,30.1,529150.0
2022-02-07 09:40:00,30.08,30.08,29.77,29.77,161800.0,30.08,30.08,29.77,29.77,161800.0
2022-02-07 09:50:00,29.89,30.06,29.86,29.96,153500.0,29.89,30.06,29.86,29.96,153500.0
2022-02-07 10:00:00,30.0,30.01,29.88,29.97,92500.0,30.0,30.01,29.88,29.97,92500.0
2022-02-07 10:10:00,29.9,29.9,29.46,29.62,181350.0,29.9,29.9,29.46,29.62,181350.0
2022-02-07 10:20:00,29.6,29.72,29.59,29.64,109350.0,29.6,29.72,29.59,29.64,109350.0
2022-02-07 10:30:00,29.6,29.73,29.5,29.67,140000.0,29.6,29.73,29.5,29.67,140000.0
2022-02-07 10:40:00,29.64,29.64,29.42,29.47,96000.0,29.64,29.64,29.42,29.47,96000.0
2022-02-07 10:50:00,29.48,29.54,29.4,29.46,95000.0,29.48,29.54,29.4,29.46,95000.0
2022-02-07 11:00:00,29.4,29.42,29.27,29.29,152000.0,29.4,29.42,29.27,29.29,152000.0
2022-02-07 11:10:00,29.29,29.42,29.29,29.34,80000.0,29.29,29.42,29.29,29.34,80000.0
2022-02-07 11:20:00,29.24,29.31,29.22,29.27,173850.0,29.24,29.31,29.22,29.27,173850.0
2022-02-07 11:30:00,29.22,29.22,29.0,29.04,356000.0,29.22,29.22,29.0,29.04,356000.0
2022-02-07 11:40:00,29.04,29.05,28.91,29.0,118500.0,29.04,29.05,28.91,29.0,118500.0
2022-02-07 11:50:00,29.04,29.05,28.95,29.05,230850.0,29.04,29.05,28.95,29.05,230850.0
2022-02-07 12:00:00,29.11,29.11,29.07,29.11,40000.0,29.11,29.11,29.07,29.11,40000.0
2022-02-07 12:10:00,29.1,29.16,29.08,29.16,101450.0,29.1,29.16,29.08,29.16,101450.0
2022-02-07 12:20:00,29.17,29.24,29.08,29.24,111400.0,29.17,29.24,29.08,29.24,111400.0
2022-02-07 12:30:00,29.12,29.14,29.07,29.07,75250.0,29.12,29.14,29.07,29.07,75250.0
2022-02-07 12:40:00,29.09,29.13,29.06,29.13,85150.0,29.09,29.13,29.06,29.13,85150.0
2022-02-07 12:50:00,29.12,29.13,29.08,29.08,56000.0,29.12,29.13,29.08,29.08,56000.0
2022-02-07 13:00:00,29.13,29.25,29.13,29.24,97000.0,29.13,29.25,29.13,29.24,97000.0
2022-02-07 13:10:00,29.28,29.31,29.28,29.28,45000.0,29.28,29.31,29.28,29.28,45000.0
2022-02-07 13:20:00,29.27,29.27,29.16,29.27,89650.0,29.27,29.27,29.16,29.27,89650.0
2022-02-07 13:30:00,29.28,29.36,29.25,29.36,88050.0,29.28,29.36,29.25,29.36,88050.0
2022-02-07 13:40:00,29.35,29.39,29.3,29.3,145000.0,29.35,29.39,29.3,29.3,145000.0
2022-02-07 13:50:00,29.2,29.34,29.2,29.34,99750.0,29.2,29.34,29.2,29.34,99750.0
2022-02-07 14:00:00,29.32,29.32,29.23,29.23,105000.0,29.32,29.32,29.23,29.23,105000.0
2022-02-07 14:10:00,29.26,29.31,29.21,29.31,145550.0,29.26,29.31,29.21,29.31,145550.0
2022-02-07 14:20:00,29.31,29.4,29.27,29.4,115000.0,29.31,29.4,29.27,29.4,115000.0
2022-02-07 14:30:00,29.43,29.43,29.3,29.35,150250.0,29.43,29.43,29.3,29.35,150250.0
2022-02-07 14:40:00,29.3,29.38,29.3,29.33,135000.0,29.3,29.38,29.3,29.33,135000.0
2022-02-07 14:50:00,29.29,29.35,29.26,29.32,145100.0,29.29,29.35,29.26,29.32,145100.0
2022-02-07 15:00:00,29.34,29.37,29.25,29.31,265000.0,29.34,29.37,29.25,29.31,265000.0
2022-02-07 15:10:00,29.29,29.43,29.29,29.36,171000.0,29.29,29.43,29.29,29.36,171000.0
2022-02-07 15:20:00,29.36,29.4,29.23,29.25,220000.0,29.36,29.4,29.23,29.25,220000.0
2022-02-07 15:30:00,29.25,29.28,29.14,29.15,200000.0,29.25,29.28,29.14,29.15,200000.0
2022-02-07 15:40:00,29.14,29.17,29.07,29.08,337300.0,29.14,29.17,29.07,29.08,337300.0
2022-02-07 15:50:00,29.08,29.13,28.96,29.06,1017850.0,29.08,29.13,28.96,29.06,1017850.0
2022-02-08 09:30:00,29.06,29.06,28.72,28.95,440300.0,29.06,29.06,28.72,28.95,440300.0
2022-02-08 09:40:00,28.94,28.97,28.8,28.86,235600.0,28.94,28.97,28.8,28.86,235600.0
2022-02-08 09:50:00,28.87,28.89,28.71,28.82,321450.0,28.87,28.89,28.71,28.82,321450.0
2022-02-08 10:00:00,28.82,28.84,28.69,28.8,279750.0,28.82,28.84,28.69,28.8,279750.0
2022-02-08 10:10:00,28.82,28.94,28.76,28.94,210200.0,28.82,28.94,28.76,28.94,210200.0
2022-02-08 10:20:00,28.96,28.96,28.78,28.78,162700.0,28.96,28.96,28.78,28.78,162700.0
2022-02-08 10:30:00,28.79,28.83,28.71,28.81,207500.0,28.79,28.83,28.71,28.81,207500.0
2022-02-08 10:40:00,28.82,28.92,28.77,28.83,220050.0,28.82,28.92,28.77,28.83,220050.0
2022-02-08 10:50:00,28.83,28.94,28.8,28.92,196450.0,28.83,28.94,28.8,28.92,196450.0
2022-02-08 11:00:00,28.93,29.04,28.91,29.03,174350.0,28.93,29.04,28.91,29.03,174350.0
2022-02-08 11:10:00,29.01,29.08,28.92,28.95,268650.0,29.01,29.08,28.92,28.95,268650.0
2022-02-08 11:20:00,28.96,29.01,28.91,29.01,115650.0,28.96,29.01,28.91,29.01,115650.0
2022-02-08 11:30:00,29.01,29.13,29.01,29.12,115200.0,29.01,29.13,29.01,29.12,115200.0
2022-02-08 11:40:00,29.13,29.16,29.1,29.1,50000.0,29.13,29.16,29.1,29.1,50000.0
2022-02-08 11:50:00,29.12,29.12,29.02,29.04,114100.0,29.12,29.12,29.02,29.04,114100.0
2022-02-08 12:00:00,29.08,29.1,29.03,29.06,159850.0,29.08,29.1,29.03,29.06,159850.0
2022-02-08 12:10:00,29.1,29.1,28.93,28.93,40000.0,29.1,29.1,28.93,28.93,40000.0
2022-02-08 12:20:00,29.0,29.04,28.98,29.0,112000.0,29.0,29.04,28.98,29.0,112000.0
2022-02-08 12:30:00,29.15,29.24,29.13,29.24,146000.0,29.15,29.24,29.13,29.24,146000.0
2022-02-08 12:40:00,29.2,29.24,29.17,29.2,177750.0,29.2,29.24,29.17,29.2,177750.0
2022-02-08 12:50:00,29.17,29.23,29.11,29.16,137750.0,29.17,29.23,29.11,29.16,137750.0
2022-02-08 13:00:00,29.12,29.12,29.04,29.07,120600.0,29.12,29.12,29.04,29.07,120600.0
2022-02-08 13:10:00,29.1,29.11,28.95,29.01,137750.0,29.1,29.11,28.95,29.01,137750.0
2022-02-08 13:20:00,29.0,29.08,28.98,28.98,148900.0,29.0,29.08,28.98,28.98,148900.0
2022-02-08 13:30:00,28.97,29.01,28.94,29.0,124150.0,28.97,29.01,28.94,29.0,124150.0
2022-02-08 13:40:00,28.96,28.96,28.87,28.93,205700.0,28.96,28.96,28.87,28.93,205700.0
2022-02-08 13:50:00,28.89,28.91,28.86,28.9,144050.0,28.89,28.91,28.86,28.9,144050.0
2022-02-08 14:00:00,28.91,29.04,28.91,28.96,135850.0,28.91,29.04,28.91,28.96,135850.0
2022-02-08 14:10:00,28.92,29.0,28.88,28.88,224150.0,28.92,29.0,28.88,28.88,224150.0
2022-02-08 14:20:00,28.88,28.88,28.78,28.8,347500.0,28.88,28.88,28.78,28.8,347500.0
2022-02-08 14:30:00,28.8,28.91,28.8,28.84,95100.0,28.8,28.91,28.8,28.84,95100.0
2022-02-08 14:40:00,28.81,28.94,28.8,28.91,178450.0,28.81,28.94,28.8,28.91,178450.0
2022-02-08 14:50:00,28.96,28.97,28.92,28.94,95000.0,28.96,28.97,28.92,28.94,95000.0
2022-02-08 15:00:00,28.86,28.96,28.84,28.95,224300.0,28.86,28.96,28.84,28.95,224300.0
2022-02-08 15:10:00,29.0,29.05,28.96,29.05,152350.0,29.0,29.05,28.96,29.05,152350.0
2022-02-08 15:20:00,29.05,29.28,28.99,29.22,931550.0,29.05,29.28,28.99,29.22,931550.0
2022-02-08 15:30:00,29.2,29.25,29.16,29.21,544400.0,29.2,29.25,29.16,29.21,544400.0
2022-02-08 15:40:00,29.24,29.46,29.24,29.37,1173550.0,29.24,29.46,29.24,29.37,1173550.0
2022-02-08 15:50:00,29.38,29.39,29.2,29.23,2451600.0,29.38,29.39,29.2,29.23,2451600.0
2022-02-09 09:30:00,31.51,32.32,31.5,31.76,4296300.0,31.51,32.32,31.5,31.76,4296300.0
2022-02-09 09:40:00,31.71,31.71,31.16,31.34,1640000.0,31.71,31.71,31.16,31.34,1640000.0
2022-02-09 09:50:00,31.38,31.39,30.9,31.12,1593250.0,31.38,31.39,30.9,31.12,1593250.0
2022-02-09 10:00:00,31.13,31.59,31.07,31.49,1069950.0,31.13,31.59,31.07,31.49,1069950.0
2022-02-09 10:10:00,31.47,31.54,31.0,31.11,667600.0,31.47,31.54,31.0,31.11,667600.0
2022-02-09 10:20:00,31.1,31.33,31.09,31.27,392500.0,31.1,31.33,31.09,31.27,392500.0
2022-02-09 10:30:00,31.23,31.4,31.13,31.36,365050.0,31.23,31.4,31.13,31.36,365050.0
2022-02-09 10:40:00,31.36,31.42,31.27,31.33,269650.0,31.36,31.42,31.27,31.33,269650.0
2022-02-09 10:50:00,31.39,31.49,31.38,31.4,258650.0,31.39,31.49,31.38,31.4,258650.0
2022-02-09 11:00:00,31.48,31.73,31.45,31.66,434200.0,31.48,31.73,31.45,31.66,434200.0
2022-02-09 11:10:00,31.65,31.91,31.58,31.83,1018250.0,31.65,31.91,31.58,31.83,1018250.0
2022-02-09 11:20:00,31.81,31.83,31.72,31.75,394100.0,31.81,31.83,31.72,31.75,394100.0
2022-02-09 11:30:00,31.75,31.82,31.66,31.74,359600.0,31.75,31.82,31.66,31.74,359600.0
2022-02-09 11:40:00,31.79,31.84,31.7,31.76,319400.0,31.79,31.84,31.7,31.76,319400.0
2022-02-09 11:50:00,31.74,31.78,31.62,31.75,293650.0,31.74,31.78,31.62,31.75,293650.0
2022-02-09 12:00:00,31.73,31.86,31.7,31.81,540850.0,31.73,31.86,31.7,31.81,540850.0
2022-02-09 12:10:00,31.8,31.94,31.8,31.87,273600.0,31.8,31.94,31.8,31.87,273600.0
2022-02-09 12:20:00,31.87,31.95,31.86,31.88,350000.0,31.87,31.95,31.86,31.88,350000.0
2022-02-09 12:30:00,31.9,32.11,31.84,32.1,363300.0,31.9,32.11,31.84,32.1,363300.0
2022-02-09 12:40:00,32.11,32.13,31.98,32.05,287800.0,32.11,32.13,31.98,32.05,287800.0
2022-02-09 12:50:00,32.03,32.1,32.0,32.09,271850.0,32.03,32.1,32.0,32.09,271850.0
2022-02-09 13:00:00,32.09,32.1,31.97,32.03,448250.0,32.09,32.1,31.97,32.03,448250.0
2022-02-09 13:10:00,32.08,32.08,31.94,32.02,223000.0,32.08,32.08,31.94,32.02,223000.0
2022-02-09 13:20:00,31.99,32.06,31.97,32.02,454550.0,31.99,32.06,31.97,32.02,454550.0
2022-02-09 13:30:00,32.0,32.08,31.97,31.99,515800.0,32.0,32.08,31.97,31.99,515800.0
2022-02-09 13:40:00,31.99,32.04,31.96,32.01,171300.0,31.99,32.04,31.96,32.01,171300.0
2022-02-09 13:50:00,32.02,32.14,32.0,32.14,480350.0,32.02,32.14,32.0,32.14,480350.0
2022-02-09 14:00:00,32.14,32.19,32.11,32.17,302700.0,32.14,32.19,32.11,32.17,302700.0
2022-02-09 14:10:00,32.2,32.29,32.15,32.18,487050.0,32.2,32.29,32.15,32.18,487050.0
2022-02-09 14:20:00,32.17,32.24,32.17,32.2,190000.0,32.17,32.24,32.17,32.2,190000.0
2022-02-09 14:30:00,32.19,32.25,32.19,32.25,155550.0,32.19,32.25,32.19,32.25,155550.0
2022-02-09 14:40:00,32.23,32.24,32.11,32.12,359300.0,32.23,32.24,32.11,32.12,359300.0
2022-02-09 14:50:00,32.14,32.18,32.11,32.13,282850.0,32.14,32.18,32.11,32.13,282850.0
2022-02-09 15:00:00,32.13,32.15,32.01,32.04,295000.0,32.13,32.15,32.01,32.04,295000.0
2022-02-09 15:10:00,32.07,32.12,32.02,32.05,248800.0,32.07,32.12,32.02,32.05,248800.0
2022-02-09 15:20:00,32.06,32.11,32.02,32.11,481250.0,32.06,32.11,32.02,32.11,481250.0
2022-02-09 15:30:00,32.16,32.22,32.12,32.19,604850.0,32.16,32.22,32.12,32.19,604850.0
2022-02-09 15:40:00,32.17,32.22,32.12,32.2,613950.0,32.17,32.22,32.12,32.2,613950.0
2022-02-09 15:50:00,32.22,32.24,32.13,32.18,1816150.0,32.22,32.24,32.13,32.18,1816150.0
2022-02-10 09:30:00,31.74,32.1,31.57,32.1,804400.0,31.74,32.1,31.57,32.1,804400.0
2022-02-10 09:40:00,31.94,32.05,31.77,31.84,161000.0,31.94,32.05,31.77,31.84,161000.0
2022-02-10 09:50:00,31.84,32.13,31.84,32.06,111000.0,31.84,32.13,31.84,32.06,111000.0
2022-02-10 10:00:00,32.06,32.13,31.96,32.11,101250.0,32.06,32.13,31.96,32.11,101250.0
2022-02-10 10:10:00,32.09,32.09,31.9,31.9,89250.0,32.09,32.09,31.9,31.9,89250.0
2022-02-10 10:20:00,31.94,31.94,31.82,31.82,104300.0,31.94,31.94,31.82,31.82,104300.0
2022-02-10 10:30:00,31.82,31.92,31.82,31.92,140550.0,31.82,31.92,31.82,31.92,140550.0
2022-02-10 10:40:00,31.97,32.02,31.91,31.93,75750.0,31.97,32.02,31.91,31.93,75750.0
2022-02-10 10:50:00,31.96,31.96,31.6,31.64,408950.0,31.96,31.96,31.6,31.64,408950.0
2022-02-10 11:00:00,31.65,31.88,31.6,31.79,121200.0,31.65,31.88,31.6,31.79,121200.0
2022-02-10 11:10:00,31.78,31.84,31.69,31.73,250250.0,31.78,31.84,31.69,31.73,250250.0
2022-02-10 11:20:00,31.75,31.81,31.68,31.76,274600.0,31.75,31.81,31.68,31.76,274600.0
2022-02-10 11:30:00,31.74,31.74,31.54,31.66,154900.0,31.74,31.74,31.54,31.66,154900.0
2022-02-10 11:40:00,31.62,31.88,31.62,31.88,90000.0,31.62,31.88,31.62,31.88,90000.0
2022-02-10 11:50:00,31.8,31.8,31.77,31.8,59900.0,31.8,31.8,31.77,31.8,59900.0
2022-02-10 12:00:00,31.85,31.9,31.84,31.84,45050.0,31.85,31.9,31.84,31.84,45050.0
2022-02-10 12:10:00,31.9,31.99,31.86,31.99,55000.0,31.9,31.99,31.86,31.99,55000.0
2022-02-10 12:20:00,31.97,32.02,31.91,31.91,71000.0,31.97,32.02,31.91,31.91,71000.0
2022-02-10 12:30:00,31.99,32.01,31.93,31.99,69350.0,31.99,32.01,31.93,31.99,69350.0
2022-02-10 12:40:00,32.0,32.03,31.76,31.86,122050.0,32.0,32.03,31.76,31.86,122050.0
2022-02-10 12:50:00,31.76,32.02,31.75,32.02,132650.0,31.76,32.02,31.75,32.02,132650.0
2022-02-10 13:00:00,31.88,31.97,31.86,31.97,45150.0,31.88,31.97,31.86,31.97,45150.0
2022-02-10 13:10:00,31.82,31.82,31.7,31.76,60000.0,31.82,31.82,31.7,31.76,60000.0
2022-02-10 13:20:00,31.67,31.76,31.66,31.72,50700.0,31.67,31.76,31.66,31.72,50700.0
2022-02-10 13:30:00,31.62,31.63,31.55,31.62,104650.0,31.62,31.63,31.55,31.62,104650.0
2022-02-10 13:40:00,31.7,31.9,31.7,31.9,85150.0,31.7,31.9,31.7,31.9,85150.0
2022-02-10 13:50:00,31.75,31.79,31.73,31.73,49000.0,31.75,31.79,31.73,31.73,49000.0
2022-02-10 14:00:00,31.8,31.8,31.64,31.71,149300.0,31.8,31.8,31.64,31.71,149300.0
2022-02-10 14:10:00,31.68,31.72,31.52,31.55,184200.0,31.68,31.72,31.52,31.55,184200.0
2022-02-10 14:20:00,31.59,31.71,31.55,31.7,126050.0,31.59,31.71,31.55,31.7,126050.0
2022-02-10 14:30:00,31.71,31.83,31.71,31.83,75000.0,31.71,31.83,31.71,31.83,75000.0
2022-02-10 14:40:00,31.85,31.85,31.8,31.8,65400.0,31.85,31.85,31.8,31.8,65400.0
2022-02-10 14:50:00,31.65,31.66,31.56,31.56,62500.0,31.65,31.66,31.56,31.56,62500.0
2022-02-10 15:00:00,31.6,31.62,31.49,31.62,144900.0,31.6,31.62,31.49,31.62,144900.0
2022-02-10 15:10:00,31.53,31.68,31.53,31.6,80450.0,31.53,31.68,31.53,31.6,80450.0
2022-02-10 15:20:00,31.58,31.59,31.52,31.57,113100.0,31.58,31.59,31.52,31.57,113100.0
2022-02-10 15:30:00,31.52,31.52,31.32,31.43,270900.0,31.52,31.52,31.32,31.43,270900.0
2022-02-10 15:40:00,31.45,31.51,31.33,31.36,252450.0,31.45,31.51,31.33,31.36,252450.0
2022-02-10 15:50:00,31.34,31.61,31.34,31.52,625800.0,31.34,31.61,31.34,31.52,625800.0
2022-02-11 09:30:00,31.76,31.81,31.64,31.7,456450.0,31.76,31.81,31.64,31.7,456450.0
2022-02-11 09:40:00,31.7,31.96,31.65,31.85,227250.0,31.7,31.96,31.65,31.85,227250.0
2022-02-11 09:50:00,31.82,31.82,31.6,31.6,92200.0,31.82,31.82,31.6,31.6,92200.0
2022-02-11 10:00:00,31.57,31.85,31.57,31.79,161800.0,31.57,31.85,31.57,31.79,161800.0
2022-02-11 10:10:00,31.77,31.77,31.63,31.63,106750.0,31.77,31.77,31.63,31.63,106750.0
2022-02-11 10:20:00,31.71,31.81,31.69,31.74,78850.0,31.71,31.81,31.69,31.74,78850.0
2022-02-11 10:30:00,31.79,31.9,31.76,31.89,105000.0,31.79,31.9,31.76,31.89,105000.0
2022-02-11 10:40:00,31.92,31.95,31.77,31.89,133750.0,31.92,31.95,31.77,31.89,133750.0
2022-02-11 10:50:00,31.9,31.9,31.71,31.76,125450.0,31.9,31.9,31.71,31.76,125450.0
2022-02-11 11:00:00,31.81,31.89,31.75,31.75,62500.0,31.81,31.89,31.75,31.75,62500.0
2022-02-11 11:10:00,31.74,31.74,31.63,31.68,155000.0,31.74,31.74,31.63,31.68,155000.0
2022-02-11 11:20:00,31.71,31.73,31.65,31.68,49800.0,31.71,31.73,31.65,31.68,49800.0
2022-02-11 11:30:00,31.69,31.69,31.53,31.58,188550.0,31.69,31.69,31.53,31.58,188550.0
2022-02-11 11:40:00,31.6,31.64,31.56,31.64,140000.0,31.6,31.64,31.56,31.64,140000.0
2022-02-11 11:50:00,31.65,31.69,31.51,31.64,171600.0,31.65,31.69,31.51,31.64,171600.0
2022-02-11 12:00:00,31.63,31.66,31.55,31.66,20000.0,31.63,31.66,31.55,31.66,20000.0
2022-02-11 12:10:00,31.7,31.7,31.64,31.67,75000.0,31.7,31.7,31.64,31.67,75000.0
2022-02-11 12:20:00,31.57,31.62,31.53,31.62,45000.0,31.57,31.62,31.53,31.62,45000.0
2022-02-11 12:30:00,31.64,31.68,31.61,31.64,25000.0,31.64,31.68,31.61,31.64,25000.0
2022-02-11 12:40:00,31.59,31.61,31.57,31.57,257600.0,31.59,31.61,31.57,31.57,257600.0
2022-02-11 12:50:00,31.55,31.55,31.42,31.46,84850.0,31.55,31.55,31.42,31.46,84850.0
2022-02-11 13:00:00,31.41,31.5,31.36,31.5,92050.0,31.41,31.5,31.36,31.5,92050.0
2022-02-11 13:10:00,31.5,31.5,31.38,31.4,86100.0,31.5,31.5,31.38,31.4,86100.0
2022-02-11 13:20:00,31.43,31.43,31.3,31.34,82350.0,31.43,31.43,31.3,31.34,82350.0
2022-02-11 13:30:00,31.26,31.29,31.1,31.1,246500.0,31.26,31.29,31.1,31.1,246500.0
2022-02-11 13:40:00,31.07,31.12,30.9,31.01,172550.0,31.07,31.12,30.9,31.01,172550.0
2022-02-11 13:50:00,31.0,31.12,30.99,31.08,183400.0,31.0,31.12,30.99,31.08,183400.0
2022-02-11 14:00:00,31.04,31.15,30.93,31.04,89800.0,31.04,31.15,30.93,31.04,89800.0
2022-02-11 14:10:00,30.99,31.21,30.98,31.2,142550.0,30.99,31.21,30.98,31.2,142550.0
2022-02-11 14:20:00,31.22,31.25,31.07,31.1,198300.0,31.22,31.25,31.07,31.1,198300.0
2022-02-11 14:30:00,31.11,31.29,31.08,31.24,132050.0,31.11,31.29,31.08,31.24,132050.0
2022-02-11 14:40:00,31.28,31.28,31.12,31.18,130800.0,31.28,31.28,31.12,31.18,130800.0
2022-02-11 14:50:00,31.11,31.21,31.0,31.21,145550.0,31.11,31.21,31.0,31.21,145550.0
2022-02-11 15:00:00,31.24,31.43,31.24,31.33,76000.0,31.24,31.43,31.24,31.33,76000.0
2022-02-11 15:10:00,31.22,31.39,31.19,31.27,123150.0,31.22,31.39,31.19,31.27,123150.0
2022-02-11 15:20:00,31.31,31.32,31.23,31.3,150250.0,31.31,31.32,31.23,31.3,150250.0
2022-02-11 15:30:00,31.31,31.31,31.17,31.2,150600.0,31.31,31.31,31.17,31.2,150600.0
2022-02-11 15:40:00,31.14,31.33,31.07,31.28,252900.0,31.14,31.33,31.07,31.28,252900.0
2022-02-11 15:50:00,31.37,31.37,31.2,31.2,478200.0,31.37,31.37,31.2,31.2,478200.0
2022-02-14 09:30:00,31.16,31.43,31.03,31.28,330050.0,31.16,31.43,31.03,31.28,330050.0
2022-02-14 09:40:00,31.3,31.51,31.3,31.51,116850.0,31.3,31.51,31.3,31.51,116850.0
2022-02-14 09:50:00,31.34,31.5,31.19,31.19,150000.0,31.34,31.5,31.19,31.19,150000.0
2022-02-14 10:00:00,31.17,31.24,30.96,31.24,83250.0,31.17,31.24,30.96,31.24,83250.0
2022-02-14 10:10:00,31.36,31.36,31.17,31.24,74150.0,31.36,31.36,31.17,31.24,74150.0
2022-02-14 10:20:00,31.18,31.22,31.03,31.21,125950.0,31.18,31.22,31.03,31.21,125950.0
2022-02-14 10:30:00,31.21,31.21,31.0,31.12,147450.0,31.21,31.21,31.0,31.12,147450.0
2022-02-14 10:40:00,31.13,31.34,31.11,31.34,70000.0,31.13,31.34,31.11,31.34,70000.0
2022-02-14 10:50:00,31.34,31.47,31.34,31.34,92500.0,31.34,31.47,31.34,31.34,92500.0
2022-02-14 11:00:00,31.37,31.48,31.28,31.39,186800.0,31.37,31.48,31.28,31.39,186800.0
2022-02-14 11:10:00,31.42,31.59,31.38,31.59,121050.0,31.42,31.59,31.38,31.59,121050.0
2022-02-14 11:20:00,31.59,31.71,31.59,31.7,148150.0,31.59,31.71,31.59,31.7,148150.0
2022-02-14 11:30:00,31.71,31.86,31.65,31.66,215400.0,31.71,31.86,31.65,31.66,215400.0
2022-02-14 11:40:00,31.65,31.74,31.65,31.72,50000.0,31.65,31.74,31.65,31.72,50000.0
2022-02-14 11:50:00,31.74,31.74,31.57,31.59,74900.0,31.74,31.74,31.57,31.59,74900.0
2022-02-14 12:00:00,31.64,31.74,31.61,31.66,113700.0,31.64,31.74,31.61,31.66,113700.0
2022-02-14 12:10:00,31.61,31.74,31.61,31.67,95000.0,31.61,31.74,31.61,31.67,95000.0
2022-02-14 12:20:00,31.63,31.65,31.59,31.59,47750.0,31.63,31.65,31.59,31.59,47750.0
2022-02-14 12:30:00,31.71,31.74,31.69,31.72,44350.0,31.71,31.74,31.69,31.72,44350.0
2022-02-14 12:40:00,31.73,31.74,31.67,31.74,98150.0,31.73,31.74,31.67,31.74,98150.0
2022-02-14 12:50:00,31.72,31.73,31.62,31.62,85000.0,31.72,31.73,31.62,31.62,85000.0
2022-02-14 13:00:00,31.62,31.66,31.55,31.58,110400.0,31.62,31.66,31.55,31.58,110400.0
2022-02-14 13:10:00,31.57,31.6,31.53,31.6,37900.0,31.57,31.6,31.53,31.6,37900.0
2022-02-14 13:20:00,31.63,31.63,31.46,31.49,124050.0,31.63,31.63,31.46,31.49,124050.0
2022-02-14 13:30:00,31.48,31.48,31.4,31.48,35050.0,31.48,31.48,31.4,31.48,35050.0
2022-02-14 13:40:00,31.51,31.51,31.31,31.31,45000.0,31.51,31.51,31.31,31.31,45000.0
2022-02-14 13:50:00,31.22,31.29,31.16,31.21,109500.0,31.22,31.29,31.16,31.21,109500.0
2022-02-14 14:00:00,31.23,31.23,31.06,31.1,154950.0,31.23,31.23,31.06,31.1,154950.0
2022-02-14 14:10:00,31.05,31.17,31.05,31.17,116700.0,31.05,31.17,31.05,31.17,116700.0
2022-02-14 14:20:00,31.15,31.36,31.08,31.29,100000.0,31.15,31.36,31.08,31.29,100000.0
2022-02-14 14:30:00,31.28,31.33,31.15,31.28,60750.0,31.28,31.33,31.15,31.28,60750.0
2022-02-14 14:40:00,31.23,31.28,31.18,31.19,60000.0,31.23,31.28,31.18,31.19,60000.0
2022-02-14 14:50:00,31.27,31.39,31.23,31.26,120000.0,31.27,31.39,31.23,31.26,120000.0
2022-02-14 15:00:00,31.3,31.3,31.14,31.26,85000.0,31.3,31.3,31.14,31.26,85000.0
2022-02-14 15:10:00,31.23,31.28,31.1,31.1,113750.0,31.23,31.28,31.1,31.1,113750.0
2022-02-14 15:20:00,31.09,31.17,31.03,31.1,255350.0,31.09,31.17,31.03,31.1,255350.0
2022-02-14 15:30:00,31.15,31.34,31.14,31.24,169500.0,31.15,31.34,31.14,31.24,169500.0
2022-02-14 15:40:00,31.28,31.34,31.19,31.27,240650.0,31.28,31.34,31.19,31.27,240650.0
2022-02-14 15:50:00,31.26,31.28,31.17,31.28,638500.0,31.26,31.28,31.17,31.28,638500.0
2022-02-15 09:30:00,31.58,31.9,31.58,31.81,550600.0,31.58,31.9,31.58,31.81,550600.0
2022-02-15 09:40:00,31.79,31.82,31.5,31.5,420000.0,31.79,31.82,31.5,31.5,420000.0
2022-02-15 09:50:00,31.5,31.64,31.41,31.56,133150.0,31.5,31.64,31.41,31.56,133150.0
2022-02-15 10:00:00,31.5,31.56,31.49,31.49,30000.0,31.5,31.56,31.49,31.49,30000.0
2022-02-15 10:10:00,31.48,31.5,31.44,31.44,60100.0,31.48,31.5,31.44,31.44,60100.0
2022-02-15 10:20:00,31.4,31.5,31.37,31.44,150000.0,31.4,31.5,31.37,31.44,150000.0
2022-02-15 10:30:00,31.47,31.48,31.43,31.44,60000.0,31.47,31.48,31.43,31.44,60000.0
2022-02-15 10:40:00,31.52,31.56,31.51,31.56,62800.0,31.52,31.56,31.51,31.56,62800.0
2022-02-15 10:50:00,31.57,31.62,31.55,31.59,108500.0,31.57,31.62,31.55,31.59,108500.0
2022-02-15 11:00:00,31.6,31.62,31.57,31.62,30250.0,31.6,31.62,31.57,31.62,30250.0
2022-02-15 11:10:00,31.63,31.67,31.59,31.65,60150.0,31.63,31.67,31.59,31.65,60150.0
2022-02-15 11:20:00,31.66,31.72,31.65,31.7,59450.0,31.66,31.72,31.65,31.7,59450.0
2022-02-15 11:30:00,31.64,31.67,31.64,31.67,26000.0,31.64,31.67,31.64,31.67,26000.0
2022-02-15 11:40:00,31.7,31.7,31.67,31.67,45000.0,31.7,31.7,31.67,31.67,45000.0
2022-02-15 11:50:00,31.69,31.71,31.68,31.68,25000.0,31.69,31.71,31.68,31.68,25000.0
2022-02-15 12:00:00,31.67,31.67,31.54,31.55,84550.0,31.67,31.67,31.54,31.55,84550.0
2022-02-15 12:10:00,31.58,31.63,31.5,31.5,158200.0,31.58,31.63,31.5,31.5,158200.0
2022-02-15 12:20:00,31.49,31.51,31.39,31.39,130150.0,31.49,31.51,31.39,31.39,130150.0
2022-02-15 12:30:00,31.39,31.39,31.32,31.34,40000.0,31.39,31.39,31.32,31.34,40000.0
2022-02-15 12:40:00,31.3,31.32,31.15,31.15,88600.0,31.3,31.32,31.15,31.15,88600.0
2022-02-15 12:50:00,31.24,31.31,31.23,31.25,178550.0,31.24,31.31,31.23,31.25,178550.0
2022-02-15 13:00:00,31.42,31.42,31.42,31.42,5000.0,31.42,31.42,31.42,31.42,5000.0
2022-02-15 13:10:00,31.39,31.39,31.33,31.34,46300.0,31.39,31.39,31.33,31.34,46300.0
2022-02-15 13:20:00,31.32,31.43,31.32,31.41,45000.0,31.32,31.43,31.32,31.41,45000.0
2022-02-15 13:30:00,31.48,31.52,31.44,31.44,49800.0,31.48,31.52,31.44,31.44,49800.0
2022-02-15 13:40:00,31.42,31.45,31.39,31.45,54700.0,31.42,31.45,31.39,31.45,54700.0
2022-02-15 13:50:00,31.48,31.5,31.44,31.46,117450.0,31.48,31.5,31.44,31.46,117450.0
2022-02-15 14:00:00,31.45,31.45,31.41,31.41,45550.0,31.45,31.45,31.41,31.41,45550.0
2022-02-15 14:10:00,31.47,31.48,31.45,31.48,25000.0,31.47,31.48,31.45,31.48,25000.0
2022-02-15 14:20:00,31.46,31.47,31.42,31.45,60000.0,31.46,31.47,31.42,31.45,60000.0
2022-02-15 14:30:00,31.46,31.48,31.45,31.48,20000.0,31.46,31.48,31.45,31.48,20000.0
2022-02-15 14:40:00,31.42,31.5,31.42,31.5,25400.0,31.42,31.5,31.42,31.5,25400.0
2022-02-15 14:50:00,31.47,31.47,31.46,31.46,10000.0,31.47,31.47,31.46,31.46,10000.0
2022-02-15 15:00:00,31.49,31.54,31.49,31.5,40050.0,31.49,31.54,31.49,31.5,40050.0
2022-02-15 15:10:00,31.48,31.49,31.41,31.41,26000.0,31.48,31.49,31.41,31.41,26000.0
2022-02-15 15:20:00,31.4,31.42,31.31,31.31,65050.0,31.4,31.42,31.31,31.31,65050.0
2022-02-15 15:30:00,31.32,31.32,31.22,31.23,182900.0,31.32,31.32,31.22,31.23,182900.0
2022-02-15 15:40:00,31.26,31.34,31.24,31.26,285450.0,31.26,31.34,31.24,31.26,285450.0
2022-02-15 15:50:00,31.3,31.39,31.28,31.33,611300.0,31.3,31.39,31.28,31.33,611300.0
2022-02-16 09:30:00,31.0,31.06,30.9,30.95,200050.0,31.0,31.06,30.9,30.95,200050.0
2022-02-16 09:40:00,30.94,30.96,30.77,30.96,266800.0,30.94,30.96,30.77,30.96,266800.0
2022-02-16 09:50:00,30.97,31.14,30.88,31.07,57500.0,30.97,31.14,30.88,31.07,57500.0
2022-02-16 10:00:00,31.02,31.16,31.02,31.09,71100.0,31.02,31.16,31.02,31.09,71100.0
2022-02-16 10:10:00,31.14,31.14,30.96,31.01,140050.0,31.14,31.14,30.96,31.01,140050.0
2022-02-16 10:20:00,30.93,31.17,30.93,31.14,66250.0,30.93,31.17,30.93,31.14,66250.0
2022-02-16 10:30:00,31.15,31.32,31.15,31.32,86150.0,31.15,31.32,31.15,31.32,86150.0
2022-02-16 10:40:00,31.31,31.4,31.26,31.33,83550.0,31.31,31.4,31.26,31.33,83550.0
2022-02-16 10:50:00,31.39,31.42,31.3,31.3,65000.0,31.39,31.42,31.3,31.3,65000.0
2022-02-16 11:00:00,31.35,31.41,31.28,31.34,73950.0,31.35,31.41,31.28,31.34,73950.0
2022-02-16 11:10:00,31.4,31.45,31.35,31.39,71250.0,31.4,31.45,31.35,31.39,71250.0
2022-02-16 11:20:00,31.37,31.38,31.27,31.36,75400.0,31.37,31.38,31.27,31.36,75400.0
2022-02-16 11:30:00,31.33,31.33,31.2,31.28,78200.0,31.33,31.33,31.2,31.28,78200.0
2022-02-16 11:40:00,31.29,31.34,31.25,31.28,30000.0,31.29,31.34,31.25,31.28,30000.0
2022-02-16 11:50:00,31.28,31.29,31.15,31.15,77400.0,31.28,31.29,31.15,31.15,77400.0
2022-02-16 12:00:00,31.19,31.24,31.11,31.21,132250.0,31.19,31.24,31.11,31.21,132250.0
2022-02-16 12:10:00,31.15,31.15,31.05,31.12,73250.0,31.15,31.15,31.05,31.12,73250.0
2022-02-16 12:20:00,31.14,31.2,31.13,31.15,102050.0,31.14,31.2,31.13,31.15,102050.0
2022-02-16 12:30:00,31.06,31.09,31.04,31.05,45000.0,31.06,31.09,31.04,31.05,45000.0
2022-02-16 12:40:00,31.18,31.22,31.14,31.22,58100.0,31.18,31.22,31.14,31.22,58100.0
2022-02-16 12:50:00,31.18,31.23,31.07,31.09,65000.0,31.18,31.23,31.07,31.09,65000.0
2022-02-16 13:00:00,31.1,31.11,31.03,31.07,110400.0,31.1,31.11,31.03,31.07,110400.0
2022-02-16 13:10:00,31.05,31.1,31.0,31.08,85850.0,31.05,31.1,31.0,31.08,85850.0
2022-02-16 13:20:00,31.15,31.22,31.13,31.19,90600.0,31.15,31.22,31.13,31.19,90600.0
2022-02-16 13:30:00,31.19,31.23,31.1,31.1,100200.0,31.19,31.23,31.1,31.1,100200.0
2022-02-16 13:40:00,31.1,31.2,31.1,31.13,78250.0,31.1,31.2,31.1,31.13,78250.0
2022-02-16 13:50:00,31.3,31.3,31.06,31.17,191300.0,31.3,31.3,31.06,31.17,191300.0
2022-02-16 14:00:00,31.27,31.32,31.03,31.12,135000.0,31.27,31.32,31.03,31.12,135000.0
2022-02-16 14:10:00,31.24,31.3,31.03,31.17,181200.0,31.24,31.3,31.03,31.17,181200.0
2022-02-16 14:20:00,31.18,31.32,31.13,31.3,90000.0,31.18,31.32,31.13,31.3,90000.0
2022-02-16 14:30:00,31.39,31.39,31.29,31.33,70500.0,31.39,31.39,31.29,31.33,70500.0
2022-02-16 14:40:00,31.31,31.36,31.23,31.36,97500.0,31.31,31.36,31.23,31.36,97500.0
2022-02-16 14:50:00,31.27,31.42,31.27,31.42,89700.0,31.27,31.42,31.27,31.42,89700.0
2022-02-16 15:00:00,31.52,31.62,31.43,31.6,80950.0,31.52,31.62,31.43,31.6,80950.0
2022-02-16 15:10:00,31.57,31.57,31.48,31.56,109800.0,31.57,31.57,31.48,31.56,109800.0
2022-02-16 15:20:00,31.56,31.59,31.49,31.56,95300.0,31.56,31.59,31.49,31.56,95300.0
2022-02-16 15:30:00,31.58,31.59,31.5,31.54,167500.0,31.58,31.59,31.5,31.54,167500.0
2022-02-16 15:40:00,31.52,31.58,31.48,31.58,165000.0,31.52,31.58,31.48,31.58,165000.0
2022-02-16 15:50:00,31.55,31.59,31.47,31.52,407800.0,31.55,31.59,31.47,31.52,407800.0
2022-02-17 09:30:00,31.25,31.3,31.21,31.28,139900.0,31.25,31.3,31.21,31.28,139900.0
2022-02-17 09:40:00,31.2,31.24,31.1,31.13,80100.0,31.2,31.24,31.1,31.13,80100.0
2022-02-17 09:50:00,31.08,31.08,30.93,31.02,65000.0,31.08,31.08,30.93,31.02,65000.0
2022-02-17 10:00:00,31.02,31.08,30.96,31.03,86300.0,31.02,31.08,30.96,31.03,86300.0
2022-02-17 10:10:00,30.98,31.01,30.96,30.97,80000.0,30.98,31.01,30.96,30.97,80000.0
2022-02-17 10:20:00,30.96,30.96,30.8,30.86,202100.0,30.96,30.96,30.8,30.86,202100.0
2022-02-17 10:30:00,30.85,30.93,30.8,30.83,110000.0,30.85,30.93,30.8,30.83,110000.0
2022-02-17 10:40:00,30.86,30.87,30.71,30.81,132450.0,30.86,30.87,30.71,30.81,132450.0
2022-02-17 10:50:00,30.81,30.81,30.7,30.73,120200.0,30.81,30.81,30.7,30.73,120200.0
2022-02-17 11:00:00,30.73,30.73,30.53,30.57,284550.0,30.73,30.73,30.53,30.57,284550.0
2022-02-17 11:10:00,30.62,30.79,30.61,30.62,213700.0,30.62,30.79,30.61,30.62,213700.0
2022-02-17 11:20:00,30.63,30.65,30.55,30.55,50000.0,30.63,30.65,30.55,30.55,50000.0
2022-02-17 11:30:00,30.59,30.59,30.53,30.54,77400.0,30.59,30.59,30.53,30.54,77400.0
2022-02-17 11:40:00,30.56,30.71,30.53,30.7,143050.0,30.56,30.71,30.53,30.7,143050.0
2022-02-17 11:50:00,30.69,30.69,30.54,30.54,40000.0,30.69,30.69,30.54,30.54,40000.0
2022-02-17 12:00:00,30.54,30.57,30.51,30.52,45300.0,30.54,30.57,30.51,30.52,45300.0
2022-02-17 12:10:00,30.49,30.49,30.41,30.48,258750.0,30.49,30.49,30.41,30.48,258750.0
2022-02-17 12:20:00,30.46,30.5,30.44,30.5,302000.0,30.46,30.5,30.44,30.5,302000.0
2022-02-17 12:30:00,30.48,30.54,30.48,30.48,55000.0,30.48,30.54,30.48,30.48,55000.0
2022-02-17 12:40:00,30.48,30.5,30.44,30.44,45000.0,30.48,30.5,30.44,30.44,45000.0
2022-02-17 12:50:00,30.42,30.43,30.42,30.43,40050.0,30.42,30.43,30.42,30.43,40050.0
2022-02-17 13:00:00,30.43,30.43,30.35,30.43,105000.0,30.43,30.43,30.35,30.43,105000.0
2022-02-17 13:10:00,30.39,30.39,30.35,30.37,80000.0,30.39,30.39,30.35,30.37,80000.0
2022-02-17 13:20:00,30.36,30.36,30.25,30.28,148000.0,30.36,30.36,30.25,30.28,148000.0
2022-02-17 13:30:00,30.3,30.33,30.27,30.28,75100.0,30.3,30.33,30.27,30.28,75100.0
2022-02-17 13:40:00,30.27,30.32,30.26,30.31,111500.0,30.27,30.32,30.26,30.31,111500.0
2022-02-17 13:50:00,30.35,30.47,30.35,30.44,108500.0,30.35,30.47,30.35,30.44,108500.0
2022-02-17 14:00:00,30.44,30.44,30.32,30.33,90500.0,30.44,30.44,30.32,30.33,90500.0
2022-02-17 14:10:00,30.32,30.35,30.29,30.33,46800.0,30.32,30.35,30.29,30.33,46800.0
2022-02-17 14:20:00,30.34,30.34,30.29,30.31,50000.0,30.34,30.34,30.29,30.31,50000.0
2022-02-17 14:30:00,30.29,30.29,30.2,30.23,94400.0,30.29,30.29,30.2,30.23,94400.0
2022-02-17 14:40:00,30.23,30.29,30.21,30.21,82250.0,30.23,30.29,30.21,30.21,82250.0
2022-02-17 14:50:00,30.18,30.18,30.16,30.17,45000.0,30.18,30.18,30.16,30.17,45000.0
2022-02-17 15:00:00,30.12,30.12,30.06,30.07,60100.0,30.12,30.12,30.06,30.07,60100.0
2022-02-17 15:10:00,30.08,30.13,30.06,30.12,131700.0,30.08,30.13,30.06,30.12,131700.0
2022-02-17 15:20:00,30.15,30.15,30.09,30.09,154600.0,30.15,30.15,30.09,30.09,154600.0
2022-02-17 15:30:00,30.1,30.11,29.99,30.11,219550.0,30.1,30.11,29.99,30.11,219550.0
2022-02-17 15:40:00,30.09,30.18,30.07,30.17,215600.0,30.09,30.18,30.07,30.17,215600.0
2022-02-17 15:50:00,30.15,30.2,30.06,30.19,1095150.0,30.15,30.2,30.06,30.19,1095150.0
2022-02-18 09:30:00,30.12,30.29,30.12,30.29,297250.0,30.12,30.29,30.12,30.29,297250.0
2022-02-18 09:40:00,30.36,30.52,30.24,30.52,117300.0,30.36,30.52,30.24,30.52,117300.0
2022-02-18 09:50:00,30.54,30.82,30.54,30.56,149100.0,30.54,30.82,30.54,30.56,149100.0
2022-02-18 10:00:00,30.54,30.65,30.51,30.64,179750.0,30.54,30.65,30.51,30.64,179750.0
2022-02-18 10:10:00,30.7,30.7,30.54,30.57,123250.0,30.7,30.7,30.54,30.57,123250.0
2022-02-18 10:20:00,30.44,30.64,30.41,30.62,229500.0,30.44,30.64,30.41,30.62,229500.0
2022-02-18 10:30:00,30.38,30.56,30.36,30.56,80000.0,30.38,30.56,30.36,30.56,80000.0
2022-02-18 10:40:00,30.53,30.53,30.44,30.44,95300.0,30.53,30.53,30.44,30.44,95300.0
2022-02-18 10:50:00,30.48,30.48,30.39,30.42,45800.0,30.48,30.48,30.39,30.42,45800.0
2022-02-18 11:00:00,30.44,30.44,30.25,30.29,35000.0,30.44,30.44,30.25,30.29,35000.0
2022-02-18 11:10:00,30.29,30.29,30.27,30.27,20000.0,30.29,30.29,30.27,30.27,20000.0
2022-02-18 11:20:00,30.44,30.51,30.44,30.48,57600.0,30.44,30.51,30.44,30.48,57600.0
2022-02-18 11:30:00,30.48,30.48,30.43,30.44,30000.0,30.48,30.48,30.43,30.44,30000.0
2022-02-18 11:40:00,30.46,30.51,30.46,30.49,41300.0,30.46,30.51,30.46,30.49,41300.0
2022-02-18 11:50:00,30.43,30.44,30.41,30.44,125000.0,30.43,30.44,30.41,30.44,125000.0
2022-02-18 12:00:00,30.43,30.51,30.41,30.51,41150.0,30.43,30.51,30.41,30.51,41150.0
2022-02-18 12:10:00,30.53,30.54,30.52,30.53,45000.0,30.53,30.54,30.52,30.53,45000.0
2022-02-18 12:20:00,30.55,30.55,30.49,30.53,45900.0,30.55,30.55,30.49,30.53,45900.0
2022-02-18 12:30:00,30.44,30.52,30.4,30.42,130800.0,30.44,30.52,30.4,30.42,130800.0
2022-02-18 12:40:00,30.43,30.48,30.42,30.45,115250.0,30.43,30.48,30.42,30.45,115250.0
2022-02-18 12:50:00,30.43,30.5,30.42,30.5,40050.0,30.43,30.5,30.42,30.5,40050.0
2022-02-18 13:00:00,30.43,30.47,30.4,30.43,83650.0,30.43,30.47,30.4,30.43,83650.0
2022-02-18 13:10:00,30.41,30.47,30.41,30.43,35000.0,30.41,30.47,30.41,30.43,35000.0
2022-02-18 13:20:00,30.41,30.46,30.4,30.41,75100.0,30.41,30.46,30.4,30.41,75100.0
2022-02-18 13:30:00,30.4,30.45,30.37,30.45,68400.0,30.4,30.45,30.37,30.45,68400.0
2022-02-18 13:40:00,30.55,30.6,30.47,30.55,116000.0,30.55,30.6,30.47,30.55,116000.0
2022-02-18 13:50:00,30.6,30.7,30.6,30.7,155000.0,30.6,30.7,30.6,30.7,155000.0
2022-02-18 14:00:00,30.63,30.74,30.6,30.69,248700.0,30.63,30.74,30.6,30.69,248700.0
2022-02-18 14:10:00,30.68,30.78,30.68,30.74,41000.0,30.68,30.78,30.68,30.74,41000.0
2022-02-18 14:20:00,30.72,30.91,30.72,30.91,149600.0,30.72,30.91,30.72,30.91,149600.0
2022-02-18 14:30:00,30.91,30.96,30.88,30.93,224550.0,30.91,30.96,30.88,30.93,224550.0
2022-02-18 14:40:00,30.89,30.9,30.86,30.9,35000.0,30.89,30.9,30.86,30.9,35000.0
2022-02-18 14:50:00,30.78,30.91,30.77,30.9,112600.0,30.78,30.91,30.77,30.9,112600.0
2022-02-18 15:00:00,30.92,30.93,30.83,30.87,38850.0,30.92,30.93,30.83,30.87,38850.0
2022-02-18 15:10:00,30.81,30.85,30.68,30.68,60050.0,30.81,30.85,30.68,30.68,60050.0
2022-02-18 15:20:00,30.74,30.74,30.62,30.66,65900.0,30.74,30.74,30.62,30.66,65900.0
2022-02-18 15:30:00,30.54,30.57,30.51,30.51,71150.0,30.54,30.57,30.51,30.51,71150.0
2022-02-18 15:40:00,30.55,30.65,30.55,30.65,126700.0,30.55,30.65,30.55,30.65,126700.0
2022-02-18 15:50:00,30.61,30.61,30.45,30.48,388900.0,30.61,30.61,30.45,30.48,388900.0
2022-02-22 09:30:00,30.17,30.25,29.76,30.17,314150.0,30.17,30.25,29.76,30.17,314150.0
2022-02-22 09:40:00,30.27,30.49,30.25,30.42,276600.0,30.27,30.49,30.25,30.42,276600.0
2022-02-22 09:50:00,30.35,30.43,30.25,30.32,110000.0,30.35,30.43,30.25,30.32,110000.0
2022-02-22 10:00:00,30.19,30.33,30.11,30.29,70000.0,30.19,30.33,30.11,30.29,70000.0
2022-02-22 10:10:00,30.32,30.45,30.3,30.42,79400.0,30.32,30.45,30.3,30.42,79400.0
2022-02-22 10:20:00,30.44,30.61,30.43,30.43,147550.0,30.44,30.61,30.43,30.43,147550.0
2022-02-22 10:30:00,30.45,30.45,30.36,30.39,50000.0,30.45,30.45,30.36,30.39,50000.0
2022-02-22 10:40:00,30.31,30.36,30.18,30.18,112600.0,30.31,30.36,30.18,30.18,112600.0
2022-02-22 10:50:00,30.18,30.18,29.93,29.93,46200.0,30.18,30.18,29.93,29.93,46200.0
2022-02-22 11:00:00,29.95,29.95,29.81,29.81,114850.0,29.95,29.95,29.81,29.81,114850.0
2022-02-22 11:10:00,29.82,29.9,29.79,29.8,35000.0,29.82,29.9,29.79,29.8,35000.0
2022-02-22 11:20:00,29.78,29.89,29.78,29.85,25000.0,29.78,29.89,29.78,29.85,25000.0
2022-02-22 11:30:00,29.85,29.87,29.8,29.8,35850.0,29.85,29.87,29.8,29.8,35850.0
2022-02-22 11:40:00,29.82,29.86,29.82,29.86,20000.0,29.82,29.86,29.82,29.86,20000.0
2022-02-22 11:50:00,29.9,29.9,29.76,29.82,106500.0,29.9,29.9,29.76,29.82,106500.0
2022-02-22 12:00:00,29.87,29.87,29.87,29.87,5000.0,29.87,29.87,29.87,29.87,5000.0
2022-02-22 12:10:00,29.85,29.85,29.7,29.75,123150.0,29.85,29.85,29.7,29.75,123150.0
2022-02-22 12:20:00,29.76,29.84,29.76,29.81,70000.0,29.76,29.84,29.76,29.81,70000.0
2022-02-22 12:30:00,29.78,29.81,29.75,29.78,161500.0,29.78,29.81,29.75,29.78,161500.0
2022-02-22 12:40:00,29.79,29.81,29.69,29.69,142500.0,29.79,29.81,29.69,29.69,142500.0
2022-02-22 12:50:00,29.71,29.76,29.69,29.69,176800.0,29.71,29.76,29.69,29.69,176800.0
2022-02-22 13:00:00,29.7,29.72,29.6,29.66,120600.0,29.7,29.72,29.6,29.66,120600.0
2022-02-22 13:10:00,29.64,29.64,29.53,29.58,39400.0,29.64,29.64,29.53,29.58,39400.0
2022-02-22 13:20:00,29.59,29.6,29.52,29.52,78600.0,29.59,29.6,29.52,29.52,78600.0
2022-02-22 13:30:00,29.56,29.62,29.51,29.51,57500.0,29.56,29.62,29.51,29.51,57500.0
2022-02-22 13:40:00,29.51,29.53,29.36,29.37,156500.0,29.51,29.53,29.36,29.37,156500.0
2022-02-22 13:50:00,29.32,29.32,29.24,29.28,177500.0,29.32,29.32,29.24,29.28,177500.0
2022-02-22 14:00:00,29.24,29.24,29.09,29.09,121700.0,29.24,29.24,29.09,29.09,121700.0
2022-02-22 14:10:00,29.07,29.23,29.07,29.19,215200.0,29.07,29.23,29.07,29.19,215200.0
2022-02-22 14:20:00,29.24,29.26,29.1,29.26,65000.0,29.24,29.26,29.1,29.26,65000.0
2022-02-22 14:30:00,29.23,29.44,29.16,29.41,177050.0,29.23,29.44,29.16,29.41,177050.0
2022-02-22 14:40:00,29.38,29.6,29.31,29.6,124600.0,29.38,29.6,29.31,29.6,124600.0
2022-02-22 14:50:00,29.6,29.77,29.6,29.75,145250.0,29.6,29.77,29.6,29.75,145250.0
2022-02-22 15:00:00,29.73,29.99,29.73,29.86,140700.0,29.73,29.99,29.73,29.86,140700.0
2022-02-22 15:10:00,29.95,30.0,29.9,29.9,74800.0,29.95,30.0,29.9,29.9,74800.0
2022-02-22 15:20:00,29.87,29.96,29.82,29.89,153750.0,29.87,29.96,29.82,29.89,153750.0
2022-02-22 15:30:00,29.88,29.88,29.74,29.8,159300.0,29.88,29.88,29.74,29.8,159300.0
2022-02-22 15:40:00,29.78,29.78,29.62,29.62,245850.0,29.78,29.78,29.62,29.62,245850.0
2022-02-22 15:50:00,29.57,29.63,29.45,29.6,657300.0,29.57,29.63,29.45,29.6,657300.0
2022-02-23 09:30:00,29.65,29.9,29.65,29.9,141050.0,29.65,29.9,29.65,29.9,141050.0
2022-02-23 09:40:00,29.86,29.86,29.8,29.8,35000.0,29.86,29.86,29.8,29.8,35000.0
2022-02-23 09:50:00,29.68,29.7,29.54,29.54,60000.0,29.68,29.7,29.54,29.54,60000.0
2022-02-23 10:00:00,29.53,29.53,29.25,29.27,171200.0,29.53,29.53,29.25,29.27,171200.0
2022-02-23 10:10:00,29.22,29.24,29.09,29.1,130150.0,29.22,29.24,29.09,29.1,130150.0
2022-02-23 10:20:00,29.13,29.26,29.0,29.0,70000.0,29.13,29.26,29.0,29.0,70000.0
2022-02-23 10:30:00,29.0,29.03,28.9,28.97,175150.0,29.0,29.03,28.9,28.97,175150.0
2022-02-23 10:40:00,29.0,29.03,28.87,28.87,85000.0,29.0,29.03,28.87,28.87,85000.0
2022-02-23 10:50:00,28.88,28.95,28.88,28.95,25000.0,28.88,28.95,28.88,28.95,25000.0
2022-02-23 11:00:00,28.9,28.94,28.76,28.76,108400.0,28.9,28.94,28.76,28.76,108400.0
2022-02-23 11:10:00,28.8,28.83,28.76,28.79,35000.0,28.8,28.83,28.76,28.79,35000.0
2022-02-23 11:20:00,28.81,28.82,28.7,28.81,145750.0,28.81,28.82,28.7,28.81,145750.0
2022-02-23 11:30:00,28.8,28.96,28.8,28.85,110000.0,28.8,28.96,28.8,28.85,110000.0
2022-02-23 11:40:00,28.88,28.93,28.88,28.9,25000.0,28.88,28.93,28.88,28.9,25000.0
2022-02-23 11:50:00,28.98,29.14,28.98,29.11,41650.0,28.98,29.14,28.98,29.11,41650.0
2022-02-23 12:00:00,29.18,29.18,29.09,29.14,54650.0,29.18,29.18,29.09,29.14,54650.0
2022-02-23 12:10:00,29.09,29.14,29.09,29.14,15000.0,29.09,29.14,29.09,29.14,15000.0
2022-02-23 12:20:00,29.18,29.25,29.13,29.25,72750.0,29.18,29.25,29.13,29.25,72750.0
2022-02-23 12:30:00,29.25,29.27,29.22,29.24,70000.0,29.25,29.27,29.22,29.24,70000.0
2022-02-23 12:40:00,29.23,29.23,29.17,29.18,30000.0,29.23,29.23,29.17,29.18,30000.0
2022-02-23 12:50:00,29.06,29.12,28.98,29.06,40550.0,29.06,29.12,28.98,29.06,40550.0
2022-02-23 13:00:00,29.01,29.01,29.01,29.01,5000.0,29.01,29.01,29.01,29.01,5000.0
2022-02-23 13:10:00,29.01,29.01,28.84,28.9,110300.0,29.01,29.01,28.84,28.9,110300.0
2022-02-23 13:20:00,28.81,28.9,28.81,28.83,20000.0,28.81,28.9,28.81,28.83,20000.0
2022-02-23 13:30:00,28.8,28.83,28.78,28.83,25000.0,28.8,28.83,28.78,28.83,25000.0
2022-02-23 13:40:00,28.85,28.99,28.85,28.99,87300.0,28.85,28.99,28.85,28.99,87300.0
2022-02-23 13:50:00,28.95,28.95,28.79,28.8,92500.0,28.95,28.95,28.79,28.8,92500.0
2022-02-23 14:00:00,28.8,28.85,28.76,28.85,30000.0,28.8,28.85,28.76,28.85,30000.0
2022-02-23 14:10:00,28.91,28.91,28.8,28.83,76700.0,28.91,28.91,28.8,28.83,76700.0
2022-02-23 14:20:00,28.81,28.81,28.7,28.73,65800.0,28.81,28.81,28.7,28.73,65800.0
2022-02-23 14:30:00,28.71,28.74,28.67,28.74,75000.0,28.71,28.74,28.67,28.74,75000.0
2022-02-23 14:40:00,28.7,28.7,28.61,28.67,90350.0,28.7,28.7,28.61,28.67,90350.0
2022-02-23 14:50:00,28.62,28.68,28.54,28.62,111050.0,28.62,28.68,28.54,28.62,111050.0
2022-02-23 15:00:00,28.63,28.65,28.49,28.49,141750.0,28.63,28.65,28.49,28.49,141750.0
2022-02-23 15:10:00,28.5,28.58,28.5,28.52,136250.0,28.5,28.58,28.5,28.52,136250.0
2022-02-23 15:20:00,28.51,28.67,28.51,28.64,115050.0,28.51,28.67,28.51,28.64,115050.0
2022-02-23 15:30:00,28.62,28.7,28.59,28.61,150200.0,28.62,28.7,28.59,28.61,150200.0
2022-02-23 15:40:00,28.6,28.64,28.56,28.56,161650.0,28.6,28.64,28.56,28.56,161650.0
2022-02-23 15:50:00,28.53,28.58,28.43,28.54,769950.0,28.53,28.58,28.43,28.54,769950.0
2022-02-24 09:30:00,27.4,28.03,27.24,28.03,674800.0,27.4,28.03,27.24,28.03,674800.0
2022-02-24 09:40:00,28.08,28.46,27.94,28.46,429450.0,28.08,28.46,27.94,28.46,429450.0
2022-02-24 09:50:00,28.47,28.67,28.42,28.5,394750.0,28.47,28.67,28.42,28.5,394750.0
2022-02-24 10:00:00,28.5,28.5,28.2,28.47,316350.0,28.5,28.5,28.2,28.47,316350.0
2022-02-24 10:10:00,28.44,28.78,28.44,28.65,538800.0,28.44,28.78,28.44,28.65,538800.0
2022-02-24 10:20:00,28.78,28.78,28.39,28.48,119250.0,28.78,28.78,28.39,28.48,119250.0
2022-02-24 10:30:00,28.38,28.44,28.23,28.23,71300.0,28.38,28.44,28.23,28.23,71300.0
2022-02-24 10:40:00,28.2,28.57,28.2,28.56,429950.0,28.2,28.57,28.2,28.56,429950.0
2022-02-24 10:50:00,28.51,28.67,28.31,28.56,300350.0,28.51,28.67,28.31,28.56,300350.0
2022-02-24 11:00:00,28.52,28.58,28.4,28.58,198450.0,28.52,28.58,28.4,28.58,198450.0
2022-02-24 11:10:00,28.52,28.74,28.52,28.68,159450.0,28.52,28.74,28.52,28.68,159450.0
2022-02-24 11:20:00,28.74,28.79,28.68,28.79,123950.0,28.74,28.79,28.68,28.79,123950.0
2022-02-24 11:30:00,28.79,28.79,28.68,28.77,100050.0,28.79,28.79,28.68,28.77,100050.0
2022-02-24 11:40:00,28.71,28.71,28.54,28.54,20000.0,28.71,28.71,28.54,28.54,20000.0
2022-02-24 11:50:00,28.72,28.9,28.72,28.85,174600.0,28.72,28.9,28.72,28.85,174600.0
2022-02-24 12:00:00,28.89,28.9,28.84,28.88,92500.0,28.89,28.9,28.84,28.88,92500.0
2022-02-24 12:10:00,28.8,28.8,28.57,28.67,60050.0,28.8,28.8,28.57,28.67,60050.0
2022-02-24 12:20:00,28.63,28.68,28.55,28.68,35000.0,28.63,28.68,28.55,28.68,35000.0
2022-02-24 12:30:00,28.64,28.64,28.64,28.64,20000.0,28.64,28.64,28.64,28.64,20000.0
2022-02-24 12:40:00,28.73,28.8,28.64,28.64,52700.0,28.73,28.8,28.64,28.64,52700.0
2022-02-24 12:50:00,28.65,28.76,28.65,28.67,57700.0,28.65,28.76,28.65,28.67,57700.0
2022-02-24 13:00:00,28.61,28.79,28.61,28.72,44550.0,28.61,28.79,28.61,28.72,44550.0
2022-02-24 13:10:00,28.82,28.82,28.71,28.82,37650.0,28.82,28.82,28.71,28.82,37650.0
2022-02-24 13:20:00,28.79,28.79,28.55,28.55,61650.0,28.79,28.79,28.55,28.55,61650.0
2022-02-24 13:30:00,28.62,28.91,28.62,28.91,47500.0,28.62,28.91,28.62,28.91,47500.0
2022-02-24 13:40:00,28.83,28.86,28.77,28.82,45000.0,28.83,28.86,28.77,28.82,45000.0
2022-02-24 13:50:00,28.82,28.92,28.77,28.78,101050.0,28.82,28.92,28.77,28.78,101050.0
2022-02-24 14:00:00,28.81,28.96,28.72,28.89,226700.0,28.81,28.96,28.72,28.89,226700.0
2022-02-24 14:10:00,28.93,29.09,28.93,29.09,49750.0,28.93,29.09,28.93,29.09,49750.0
2022-02-24 14:20:00,29.1,29.29,29.07,29.23,144800.0,29.1,29.29,29.07,29.23,144800.0
2022-02-24 14:30:00,29.29,29.47,29.29,29.47,142600.0,29.29,29.47,29.29,29.47,142600.0
2022-02-24 14:40:00,29.47,29.47,29.31,29.45,135100.0,29.47,29.47,29.31,29.45,135100.0
2022-02-24 14:50:00,29.45,29.48,29.31,29.43,85000.0,29.45,29.48,29.31,29.43,85000.0
2022-02-24 15:00:00,29.38,29.59,29.38,29.52,78250.0,29.38,29.59,29.38,29.52,78250.0
2022-02-24 15:10:00,29.47,29.59,29.47,29.59,129000.0,29.47,29.59,29.47,29.59,129000.0
2022-02-24 15:20:00,29.5,29.57,29.47,29.47,70100.0,29.5,29.57,29.47,29.47,70100.0
2022-02-24 15:30:00,29.51,29.74,29.5,29.74,158350.0,29.51,29.74,29.5,29.74,158350.0
2022-02-24 15:40:00,29.74,29.75,29.54,29.54,134800.0,29.74,29.75,29.54,29.54,134800.0
2022-02-24 15:50:00,29.58,29.74,29.54,29.68,687450.0,29.58,29.74,29.54,29.68,687450.0
2022-02-25 09:30:00,29.55,29.93,29.53,29.8,278650.0,29.55,29.93,29.53,29.8,278650.0
2022-02-25 09:40:00,29.78,29.78,29.54,29.7,157650.0,29.78,29.78,29.54,29.7,157650.0
2022-02-25 09:50:00,29.72,29.72,29.28,29.29,122000.0,29.72,29.72,29.28,29.29,122000.0
2022-02-25 10:00:00,29.23,29.5,29.17,29.5,160000.0,29.23,29.5,29.17,29.5,160000.0
2022-02-25 10:10:00,29.19,29.36,29.19,29.34,45000.0,29.19,29.36,29.19,29.34,45000.0
2022-02-25 10:20:00,29.4,29.51,29.4,29.51,60000.0,29.4,29.51,29.4,29.51,60000.0
2022-02-25 10:30:00,29.54,29.54,29.39,29.41,35000.0,29.54,29.54,29.39,29.41,35000.0
2022-02-25 10:40:00,29.46,29.66,29.46,29.66,133750.0,29.46,29.66,29.46,29.66,133750.0
2022-02-25 10:50:00,29.63,29.69,29.46,29.46,160800.0,29.63,29.69,29.46,29.46,160800.0
2022-02-25 11:00:00,29.5,29.54,29.42,29.48,48300.0,29.5,29.54,29.42,29.48,48300.0
2022-02-25 11:10:00,29.61,29.71,29.51,29.59,85000.0,29.61,29.71,29.51,29.59,85000.0
2022-02-25 11:20:00,29.6,29.69,29.6,29.68,30000.0,29.6,29.69,29.6,29.68,30000.0
2022-02-25 11:30:00,29.66,29.69,29.51,29.61,56850.0,29.66,29.69,29.51,29.61,56850.0
2022-02-25 11:40:00,29.61,29.62,29.55,29.62,60100.0,29.61,29.62,29.55,29.62,60100.0
2022-02-25 11:50:00,29.62,29.8,29.6,29.8,140100.0,29.62,29.8,29.6,29.8,140100.0
2022-02-25 12:00:00,29.78,29.79,29.75,29.75,20050.0,29.78,29.79,29.75,29.75,20050.0
2022-02-25 12:10:00,29.76,29.81,29.76,29.81,15000.0,29.76,29.81,29.76,29.81,15000.0
2022-02-25 12:20:00,29.82,29.82,29.77,29.77,10000.0,29.82,29.82,29.77,29.77,10000.0
2022-02-25 12:30:00,29.87,29.94,29.87,29.89,70000.0,29.87,29.94,29.87,29.89,70000.0
2022-02-25 12:40:00,29.97,29.97,29.92,29.92,70000.0,29.97,29.97,29.92,29.92,70000.0
2022-02-25 12:50:00,29.78,29.84,29.66,29.76,88000.0,29.78,29.84,29.66,29.76,88000.0
2022-02-25 13:00:00,29.81,29.82,29.75,29.77,35000.0,29.81,29.82,29.75,29.77,35000.0
2022-02-25 13:10:00,29.8,29.8,29.66,29.77,87600.0,29.8,29.8,29.66,29.77,87600.0
2022-02-25 13:20:00,29.79,29.93,29.79,29.93,40550.0,29.79,29.93,29.79,29.93,40550.0
2022-02-25 13:30:00,29.92,29.92,29.84,29.91,50000.0,29.92,29.92,29.84,29.91,50000.0
2022-02-25 13:40:00,29.93,30.0,29.93,29.95,45550.0,29.93,30.0,29.93,29.95,45550.0
2022-02-25 13:50:00,29.95,29.96,29.78,29.87,35000.0,29.95,29.96,29.78,29.87,35000.0
2022-02-25 14:00:00,29.91,29.96,29.85,29.85,51150.0,29.91,29.96,29.85,29.85,51150.0
2022-02-25 14:10:00,29.75,29.84,29.69,29.78,82250.0,29.75,29.84,29.69,29.78,82250.0
2022-02-25 14:20:00,29.8,29.85,29.8,29.85,25000.0,29.8,29.85,29.8,29.85,25000.0
2022-02-25 14:30:00,29.91,29.91,29.77,29.79,50050.0,29.91,29.91,29.77,29.79,50050.0
2022-02-25 14:40:00,29.81,29.82,29.74,29.78,79950.0,29.81,29.82,29.74,29.78,79950.0
2022-02-25 14:50:00,29.74,29.8,29.64,29.8,80000.0,29.74,29.8,29.64,29.8,80000.0
2022-02-25 15:00:00,29.75,29.8,29.74,29.79,96200.0,29.75,29.8,29.74,29.79,96200.0
2022-02-25 15:10:00,29.77,29.87,29.77,29.87,39150.0,29.77,29.87,29.77,29.87,39150.0
2022-02-25 15:20:00,29.89,29.97,29.84,29.92,50300.0,29.89,29.97,29.84,29.92,50300.0
2022-02-25 15:30:00,29.93,29.95,29.74,29.82,147450.0,29.93,29.95,29.74,29.82,147450.0
2022-02-25 15:40:00,29.82,29.89,29.75,29.85,163850.0,29.82,29.89,29.75,29.85,163850.0
2022-02-25 15:50:00,29.81,29.95,29.81,29.93,304100.0,29.81,29.95,29.81,29.93,304100.0
2022-02-28 09:30:00,29.77,29.77,29.32,29.56,220200.0,29.77,29.77,29.32,29.56,220200.0
2022-02-28 09:40:00,29.55,29.84,29.52,29.79,195450.0,29.55,29.84,29.52,29.79,195450.0
2022-02-28 09:50:00,29.8,29.94,29.76,29.88,52150.0,29.8,29.94,29.76,29.88,52150.0
2022-02-28 10:00:00,29.82,29.92,29.77,29.77,69250.0,29.82,29.92,29.77,29.77,69250.0
2022-02-28 10:10:00,29.75,29.75,29.5,29.53,125200.0,29.75,29.75,29.5,29.53,125200.0
2022-02-28 10:20:00,29.56,29.9,29.56,29.9,38500.0,29.56,29.9,29.56,29.9,38500.0
2022-02-28 10:30:00,29.9,30.07,29.81,30.04,85250.0,29.9,30.07,29.81,30.04,85250.0
2022-02-28 10:40:00,30.07,30.16,30.07,30.11,116150.0,30.07,30.16,30.07,30.11,116150.0
2022-02-28 10:50:00,30.06,30.12,30.01,30.11,74200.0,30.06,30.12,30.01,30.11,74200.0
2022-02-28 11:00:00,30.07,30.12,30.07,30.09,20250.0,30.07,30.12,30.07,30.09,20250.0
2022-02-28 11:10:00,30.13,30.21,30.1,30.18,65400.0,30.13,30.21,30.1,30.18,65400.0
2022-02-28 11:20:00,30.23,30.33,30.22,30.33,80000.0,30.23,30.33,30.22,30.33,80000.0
2022-02-28 11:30:00,30.25,30.31,30.2,30.25,73200.0,30.25,30.31,30.2,30.25,73200.0
2022-02-28 11:40:00,30.24,30.35,30.21,30.35,70000.0,30.24,30.35,30.21,30.35,70000.0
2022-02-28 11:50:00,30.25,30.3,30.22,30.23,105000.0,30.25,30.3,30.22,30.23,105000.0
2022-02-28 12:00:00,30.24,30.24,29.93,29.95,70000.0,30.24,30.24,29.93,29.95,70000.0
2022-02-28 12:10:00,29.91,29.99,29.88,29.9,180700.0,29.91,29.99,29.88,29.9,180700.0
2022-02-28 12:20:00,29.94,29.98,29.86,29.9,80000.0,29.94,29.98,29.86,29.9,80000.0
2022-02-28 12:30:00,29.98,29.98,29.83,29.83,102500.0,29.98,29.98,29.83,29.83,102500.0
2022-02-28 12:40:00,29.88,30.0,29.82,30.0,99550.0,29.88,30.0,29.82,30.0,99550.0
2022-02-28 12:50:00,29.98,29.98,29.87,29.93,70000.0,29.98,29.98,29.87,29.93,70000.0
2022-02-28 13:00:00,29.97,30.09,29.95,30.09,100000.0,29.97,30.09,29.95,30.09,100000.0
2022-02-28 13:10:00,30.1,30.15,29.93,29.93,130750.0,30.1,30.15,29.93,29.93,130750.0
2022-02-28 13:20:00,29.92,29.95,29.92,29.95,30000.0,29.92,29.95,29.92,29.95,30000.0
2022-02-28 13:30:00,30.04,30.19,30.04,30.19,51900.0,30.04,30.19,30.04,30.19,51900.0
2022-02-28 13:40:00,30.14,30.19,30.05,30.16,68950.0,30.14,30.19,30.05,30.16,68950.0
2022-02-28 13:50:00,30.26,30.3,30.15,30.22,105000.0,30.26,30.3,30.15,30.22,105000.0
2022-02-28 14:00:00,30.13,30.16,29.93,29.98,55000.0,30.13,30.16,29.93,29.98,55000.0
2022-02-28 14:10:00,29.96,30.11,29.95,30.07,90000.0,29.96,30.11,29.95,30.07,90000.0
2022-02-28 14:20:00,30.07,30.07,29.85,30.0,143950.0,30.07,30.07,29.85,30.0,143950.0
2022-02-28 14:30:00,29.97,29.97,29.89,29.96,85000.0,29.97,29.97,29.89,29.96,85000.0
2022-02-28 14:40:00,30.0,30.2,29.98,30.06,126250.0,30.0,30.2,29.98,30.06,126250.0
2022-02-28 14:50:00,30.07,30.23,30.06,30.21,54850.0,30.07,30.23,30.06,30.21,54850.0
2022-02-28 15:00:00,30.21,30.23,30.1,30.21,196250.0,30.21,30.23,30.1,30.21,196250.0
2022-02-28 15:10:00,30.19,30.23,30.12,30.2,50100.0,30.19,30.23,30.12,30.2,50100.0
2022-02-28 15:20:00,30.27,30.31,30.26,30.29,85000.0,30.27,30.31,30.26,30.29,85000.0
2022-02-28 15:30:00,30.24,30.33,30.2,30.22,120000.0,30.24,30.33,30.2,30.22,120000.0
2022-02-28 15:40:00,30.22,30.41,30.22,30.41,178600.0,30.22,30.41,30.22,30.41,178600.0
2022-02-28 15:50:00,30.37,30.53,30.33,30.5,412550.0,30.37,30.53,30.33,30.5,412550.0
2022-03-01 09:30:00,30.34,30.47,30.3,30.45,155750.0,30.34,30.47,30.3,30.45,155750.0
2022-03-01 09:40:00,30.33,30.35,29.86,29.96,116700.0,30.33,30.35,29.86,29.96,116700.0
2022-03-01 09:50:00,29.98,30.01,29.9,30.01,62200.0,29.98,30.01,29.9,30.01,62200.0
2022-03-01 10:00:00,30.11,30.24,30.0,30.0,35000.0,30.11,30.24,30.0,30.0,35000.0
2022-03-01 10:10:00,29.94,30.05,29.9,30.05,60000.0,29.94,30.05,29.9,30.05,60000.0
2022-03-01 10:20:00,30.09,30.21,30.02,30.16,120200.0,30.09,30.21,30.02,30.16,120200.0
2022-03-01 10:30:00,30.08,30.25,30.0,30.1,138250.0,30.08,30.25,30.0,30.1,138250.0
2022-03-01 10:40:00,30.11,30.11,29.72,29.85,80000.0,30.11,30.11,29.72,29.85,80000.0
2022-03-01 10:50:00,29.89,29.94,29.83,29.83,85650.0,29.89,29.94,29.83,29.83,85650.0
2022-03-01 11:00:00,29.85,29.96,29.85,29.96,36700.0,29.85,29.96,29.85,29.96,36700.0
2022-03-01 11:10:00,29.99,30.04,29.95,29.95,63700.0,29.99,30.04,29.95,29.95,63700.0
2022-03-01 11:20:00,30.01,30.24,30.01,30.02,112150.0,30.01,30.24,30.01,30.02,112150.0
2022-03-01 11:30:00,29.96,29.96,29.74,29.74,53350.0,29.96,29.96,29.74,29.74,53350.0
2022-03-01 11:40:00,29.74,29.81,29.68,29.8,113450.0,29.74,29.81,29.68,29.8,113450.0
2022-03-01 11:50:00,29.73,29.78,29.65,29.75,110800.0,29.73,29.78,29.65,29.75,110800.0
2022-03-01 12:00:00,29.7,29.7,29.6,29.62,50000.0,29.7,29.7,29.6,29.62,50000.0
2022-03-01 12:10:00,29.62,29.86,29.58,29.86,178500.0,29.62,29.86,29.58,29.86,178500.0
2022-03-01 12:20:00,29.88,29.96,29.83,29.96,148900.0,29.88,29.96,29.83,29.96,148900.0
2022-03-01 12:30:00,29.92,30.03,29.92,30.03,26250.0,29.92,30.03,29.92,30.03,26250.0
2022-03-01 12:40:00,29.98,30.14,29.98,30.08,25000.0,29.98,30.14,29.98,30.08,25000.0
2022-03-01 12:50:00,30.05,30.08,30.05,30.07,65000.0,30.05,30.08,30.05,30.07,65000.0
2022-03-01 13:00:00,30.08,30.08,29.88,30.01,74250.0,30.08,30.08,29.88,30.01,74250.0
2022-03-01 13:10:00,29.97,29.97,29.79,29.79,55000.0,29.97,29.97,29.79,29.79,55000.0
2022-03-01 13:20:00,29.8,29.9,29.75,29.79,68000.0,29.8,29.9,29.75,29.79,68000.0
2022-03-01 13:30:00,29.8,29.85,29.74,29.85,54900.0,29.8,29.85,29.74,29.85,54900.0
2022-03-01 13:40:00,29.83,29.91,29.74,29.77,115000.0,29.83,29.91,29.74,29.77,115000.0
2022-03-01 13:50:00,29.78,29.84,29.74,29.84,55000.0,29.78,29.84,29.74,29.84,55000.0
2022-03-01 14:00:00,29.76,29.83,29.75,29.83,15000.0,29.76,29.83,29.75,29.83,15000.0
2022-03-01 14:10:00,29.76,29.86,29.7,29.86,135050.0,29.76,29.86,29.7,29.86,135050.0
2022-03-01 14:20:00,29.87,29.99,29.87,29.94,55050.0,29.87,29.99,29.87,29.94,55050.0
2022-03-01 14:30:00,29.83,29.91,29.83,29.91,25000.0,29.83,29.91,29.83,29.91,25000.0
2022-03-01 14:40:00,29.93,29.95,29.89,29.95,38850.0,29.93,29.95,29.89,29.95,38850.0
2022-03-01 14:50:00,29.85,29.85,29.76,29.82,69050.0,29.85,29.85,29.76,29.82,69050.0
2022-03-01 15:00:00,29.82,30.08,29.82,30.08,118750.0,29.82,30.08,29.82,30.08,118750.0
2022-03-01 15:10:00,30.03,30.06,29.91,29.91,84600.0,30.03,30.06,29.91,29.91,84600.0
2022-03-01 15:20:00,29.92,29.92,29.76,29.76,78050.0,29.92,29.92,29.76,29.76,78050.0
2022-03-01 15:30:00,29.77,29.81,29.72,29.79,115000.0,29.77,29.81,29.72,29.79,115000.0
2022-03-01 15:40:00,29.74,29.74,29.59,29.6,265300.0,29.74,29.74,29.59,29.6,265300.0
2022-03-01 15:50:00,29.58,29.78,29.57,29.78,454250.0,29.58,29.78,29.57,29.78,454250.0
2022-03-02 09:30:00,29.83,29.88,29.5,29.57,306500.0,29.83,29.88,29.5,29.57,306500.0
2022-03-02 09:40:00,29.58,29.71,29.54,29.71,93900.0,29.58,29.71,29.54,29.71,93900.0
2022-03-02 09:50:00,29.72,29.93,29.68,29.76,187050.0,29.72,29.93,29.68,29.76,187050.0
2022-03-02 10:00:00,29.75,29.75,29.43,29.5,270050.0,29.75,29.75,29.43,29.5,270050.0
2022-03-02 10:10:00,29.44,29.53,29.36,29.36,145250.0,29.44,29.53,29.36,29.36,145250.0
2022-03-02 10:20:00,29.46,29.55,29.34,29.55,112050.0,29.46,29.55,29.34,29.55,112050.0
2022-03-02 10:30:00,29.6,29.68,29.48,29.67,95250.0,29.6,29.68,29.48,29.67,95250.0
2022-03-02 10:40:00,29.65,29.67,29.5,29.67,40000.0,29.65,29.67,29.5,29.67,40000.0
2022-03-02 10:50:00,29.63,29.63,29.56,29.6,153000.0,29.63,29.63,29.56,29.6,153000.0
2022-03-02 11:00:00,29.57,29.9,29.52,29.85,152650.0,29.57,29.9,29.52,29.85,152650.0
2022-03-02 11:10:00,29.83,29.86,29.79,29.8,147500.0,29.83,29.86,29.79,29.8,147500.0
2022-03-02 11:20:00,29.83,29.83,29.72,29.75,51150.0,29.83,29.83,29.72,29.75,51150.0
2022-03-02 11:30:00,29.76,29.77,29.64,29.64,30000.0,29.76,29.77,29.64,29.64,30000.0
2022-03-02 11:40:00,29.63,29.71,29.61,29.61,63200.0,29.63,29.71,29.61,29.61,63200.0
2022-03-02 11:50:00,29.68,29.68,29.55,29.55,30050.0,29.68,29.68,29.55,29.55,30050.0
2022-03-02 12:00:00,29.54,29.75,29.53,29.75,66700.0,29.54,29.75,29.53,29.75,66700.0
2022-03-02 12:10:00,29.66,29.75,29.66,29.69,140000.0,29.66,29.75,29.66,29.69,140000.0
2022-03-02 12:20:00,29.66,29.72,29.65,29.65,84750.0,29.66,29.72,29.65,29.65,84750.0
2022-03-02 12:30:00,29.64,29.66,29.64,29.66,30000.0,29.64,29.66,29.64,29.66,30000.0
2022-03-02 12:40:00,29.61,29.65,29.58,29.65,15200.0,29.61,29.65,29.58,29.65,15200.0
2022-03-02 12:50:00,29.67,29.67,29.67,29.67,5000.0,29.67,29.67,29.67,29.67,5000.0
2022-03-02 13:00:00,29.68,29.77,29.68,29.77,115000.0,29.68,29.77,29.68,29.77,115000.0
2022-03-02 13:10:00,29.77,29.82,29.77,29.78,47100.0,29.77,29.82,29.77,29.78,47100.0
2022-03-02 13:20:00,29.81,29.86,29.81,29.85,49450.0,29.81,29.86,29.81,29.85,49450.0
2022-03-02 13:30:00,29.85,29.9,29.84,29.9,70000.0,29.85,29.9,29.84,29.9,70000.0
2022-03-02 13:40:00,29.91,29.91,29.86,29.86,40000.0,29.91,29.91,29.86,29.86,40000.0
2022-03-02 13:50:00,29.89,29.91,29.86,29.86,30000.0,29.89,29.91,29.86,29.86,30000.0
2022-03-02 14:00:00,29.9,29.91,29.81,29.86,213300.0,29.9,29.91,29.81,29.86,213300.0
2022-03-02 14:10:00,29.89,29.89,29.86,29.88,20000.0,29.89,29.89,29.86,29.88,20000.0
2022-03-02 14:20:00,29.85,29.87,29.78,29.78,50100.0,29.85,29.87,29.78,29.78,50100.0
2022-03-02 14:30:00,29.75,29.77,29.75,29.77,10000.0,29.75,29.77,29.75,29.77,10000.0
2022-03-02 14:40:00,29.81,29.85,29.76,29.82,53800.0,29.81,29.85,29.76,29.82,53800.0
2022-03-02 14:50:00,29.82,29.82,29.71,29.76,20000.0,29.82,29.82,29.71,29.76,20000.0
2022-03-02 15:00:00,29.78,29.87,29.78,29.83,20000.0,29.78,29.87,29.78,29.83,20000.0
2022-03-02 15:10:00,29.85,29.88,29.82,29.85,55000.0,29.85,29.88,29.82,29.85,55000.0
2022-03-02 15:20:00,29.88,29.96,29.83,29.9,52750.0,29.88,29.96,29.83,29.9,52750.0
2022-03-02 15:30:00,29.91,29.91,29.89,29.91,45000.0,29.91,29.91,29.89,29.91,45000.0
2022-03-02 15:40:00,29.88,29.99,29.88,29.97,134100.0,29.88,29.99,29.88,29.97,134100.0
2022-03-02 15:50:00,29.97,29.97,29.88,29.94,362500.0,29.97,29.97,29.88,29.94,362500.0
2022-03-03 09:30:00,30.2,30.22,29.74,29.91,141000.0,30.2,30.22,29.74,29.91,141000.0
2022-03-03 09:40:00,29.87,29.94,29.73,29.75,75050.0,29.87,29.94,29.73,29.75,75050.0
2022-03-03 09:50:00,29.66,29.78,29.66,29.78,61250.0,29.66,29.78,29.66,29.78,61250.0
2022-03-03 10:00:00,29.78,29.84,29.64,29.69,95250.0,29.78,29.84,29.64,29.69,95250.0
2022-03-03 10:10:00,29.66,29.75,29.63,29.71,113750.0,29.66,29.75,29.63,29.71,113750.0
2022-03-03 10:20:00,29.62,29.73,29.59,29.73,205050.0,29.62,29.73,29.59,29.73,205050.0
2022-03-03 10:30:00,29.67,29.68,29.5,29.52,85700.0,29.67,29.68,29.5,29.52,85700.0
2022-03-03 10:40:00,29.52,29.53,29.42,29.42,55800.0,29.52,29.53,29.42,29.42,55800.0
2022-03-03 10:50:00,29.43,29.43,29.36,29.39,88500.0,29.43,29.43,29.36,29.39,88500.0
2022-03-03 11:00:00,29.38,29.48,29.38,29.46,94750.0,29.38,29.48,29.38,29.46,94750.0
2022-03-03 11:10:00,29.48,29.51,29.44,29.44,95350.0,29.48,29.51,29.44,29.44,95350.0
2022-03-03 11:20:00,29.52,29.59,29.51,29.59,25000.0,29.52,29.59,29.51,29.59,25000.0
2022-03-03 11:30:00,29.59,29.66,29.52,29.52,29900.0,29.59,29.66,29.52,29.52,29900.0
2022-03-03 11:40:00,29.57,29.72,29.57,29.68,35150.0,29.57,29.72,29.57,29.68,35150.0
2022-03-03 11:50:00,29.58,29.63,29.53,29.63,25000.0,29.58,29.63,29.53,29.63,25000.0
2022-03-03 12:00:00,29.58,29.58,29.58,29.58,43800.0,29.58,29.58,29.58,29.58,43800.0
2022-03-03 12:10:00,29.63,29.66,29.61,29.66,25700.0,29.63,29.66,29.61,29.66,25700.0
2022-03-03 12:20:00,29.6,29.68,29.42,29.42,93250.0,29.6,29.68,29.42,29.42,93250.0
2022-03-03 12:30:00,29.49,29.75,29.49,29.72,42550.0,29.49,29.75,29.49,29.72,42550.0
2022-03-03 12:40:00,29.6,29.73,29.54,29.73,40400.0,29.6,29.73,29.54,29.73,40400.0
2022-03-03 12:50:00,29.63,29.71,29.57,29.71,45000.0,29.63,29.71,29.57,29.71,45000.0
2022-03-03 13:00:00,29.62,29.71,29.62,29.67,54750.0,29.62,29.71,29.62,29.67,54750.0
2022-03-03 13:10:00,29.77,29.83,29.77,29.83,15000.0,29.77,29.83,29.77,29.83,15000.0
2022-03-03 13:20:00,29.78,29.78,29.74,29.74,20000.0,29.78,29.78,29.74,29.74,20000.0
2022-03-03 13:30:00,29.76,29.76,29.67,29.71,20000.0,29.76,29.76,29.67,29.71,20000.0
2022-03-03 13:40:00,29.63,29.69,29.55,29.67,65000.0,29.63,29.69,29.55,29.67,65000.0
2022-03-03 13:50:00,29.61,29.61,29.58,29.58,15000.0,29.61,29.61,29.58,29.58,15000.0
2022-03-03 14:00:00,29.6,29.68,29.6,29.68,85000.0,29.6,29.68,29.6,29.68,85000.0
2022-03-03 14:10:00,29.72,29.76,29.67,29.68,110250.0,29.72,29.76,29.67,29.68,110250.0
2022-03-03 14:20:00,29.67,29.73,29.67,29.73,35000.0,29.67,29.73,29.67,29.73,35000.0
2022-03-03 14:30:00,29.68,29.74,29.63,29.69,120000.0,29.68,29.74,29.63,29.69,120000.0
2022-03-03 14:40:00,29.72,29.72,29.51,29.51,35000.0,29.72,29.72,29.51,29.51,35000.0
2022-03-03 14:50:00,29.48,29.51,29.42,29.42,55100.0,29.48,29.51,29.42,29.42,55100.0
2022-03-03 15:00:00,29.4,29.42,29.24,29.28,106850.0,29.4,29.42,29.24,29.28,106850.0
2022-03-03 15:10:00,29.31,29.36,29.31,29.35,56600.0,29.31,29.36,29.31,29.35,56600.0
2022-03-03 15:20:00,29.34,29.37,29.26,29.31,99500.0,29.34,29.37,29.26,29.31,99500.0
2022-03-03 15:30:00,29.37,29.37,29.23,29.34,130600.0,29.37,29.37,29.23,29.34,130600.0
2022-03-03 15:40:00,29.31,29.31,29.17,29.24,383800.0,29.31,29.31,29.17,29.24,383800.0
2022-03-03 15:50:00,29.25,29.28,29.17,29.24,567450.0,29.25,29.28,29.17,29.24,567450.0
2022-03-04 09:30:00,29.14,29.21,29.01,29.01,141950.0,29.14,29.21,29.01,29.01,141950.0
2022-03-04 09:40:00,29.01,29.01,28.57,28.57,71900.0,29.01,29.01,28.57,28.57,71900.0
2022-03-04 09:50:00,28.58,28.76,28.53,28.76,141350.0,28.58,28.76,28.53,28.76,141350.0
2022-03-04 10:00:00,28.78,28.85,28.49,28.49,70000.0,28.78,28.85,28.49,28.49,70000.0
2022-03-04 10:10:00,28.58,28.58,28.44,28.44,60100.0,28.58,28.58,28.44,28.44,60100.0
2022-03-04 10:20:00,28.47,28.65,28.47,28.55,175000.0,28.47,28.65,28.47,28.55,175000.0
2022-03-04 10:30:00,28.5,28.78,28.5,28.7,90350.0,28.5,28.78,28.5,28.7,90350.0
2022-03-04 10:40:00,28.62,28.64,28.55,28.58,100000.0,28.62,28.64,28.55,28.58,100000.0
2022-03-04 10:50:00,28.63,28.63,28.45,28.45,50050.0,28.63,28.63,28.45,28.45,50050.0
2022-03-04 11:00:00,28.5,28.5,28.35,28.39,161600.0,28.5,28.5,28.35,28.39,161600.0
2022-03-04 11:10:00,28.4,28.41,28.33,28.41,68250.0,28.4,28.41,28.33,28.41,68250.0
2022-03-04 11:20:00,28.41,28.44,28.29,28.42,115000.0,28.41,28.44,28.29,28.42,115000.0
2022-03-04 11:30:00,28.38,28.43,28.32,28.43,40000.0,28.38,28.43,28.32,28.43,40000.0
2022-03-04 11:40:00,28.6,28.6,28.46,28.46,54950.0,28.6,28.6,28.46,28.46,54950.0
2022-03-04 11:50:00,28.46,28.46,28.27,28.34,149900.0,28.46,28.46,28.27,28.34,149900.0
2022-03-04 12:00:00,28.29,28.36,28.29,28.36,35000.0,28.29,28.36,28.29,28.36,35000.0
2022-03-04 12:10:00,28.43,28.75,28.43,28.73,86050.0,28.43,28.75,28.43,28.73,86050.0
2022-03-04 12:20:00,28.73,28.73,28.61,28.7,104600.0,28.73,28.73,28.61,28.7,104600.0
2022-03-04 12:30:00,28.6,28.6,28.6,28.6,5000.0,28.6,28.6,28.6,28.6,5000.0
2022-03-04 12:40:00,28.56,28.61,28.56,28.61,32200.0,28.56,28.61,28.56,28.61,32200.0
2022-03-04 12:50:00,28.62,28.78,28.62,28.72,81750.0,28.62,28.78,28.62,28.72,81750.0
2022-03-04 13:00:00,28.81,28.85,28.81,28.85,15000.0,28.81,28.85,28.81,28.85,15000.0
2022-03-04 13:10:00,28.76,28.82,28.72,28.75,50000.0,28.76,28.82,28.72,28.75,50000.0
2022-03-04 13:20:00,28.76,28.76,28.76,28.76,10000.0,28.76,28.76,28.76,28.76,10000.0
2022-03-04 13:30:00,28.81,28.83,28.8,28.83,24650.0,28.81,28.83,28.8,28.83,24650.0
2022-03-04 13:40:00,28.74,28.78,28.62,28.62,55400.0,28.74,28.78,28.62,28.62,55400.0
2022-03-04 13:50:00,28.72,28.78,28.61,28.61,35000.0,28.72,28.78,28.61,28.61,35000.0
2022-03-04 14:00:00,28.58,28.62,28.54,28.62,45050.0,28.58,28.62,28.54,28.62,45050.0
2022-03-04 14:10:00,28.6,28.6,28.56,28.6,57450.0,28.6,28.6,28.56,28.6,57450.0
2022-03-04 14:20:00,28.62,28.71,28.62,28.71,129400.0,28.62,28.71,28.62,28.71,129400.0
2022-03-04 14:30:00,28.71,28.77,28.71,28.76,53000.0,28.71,28.77,28.71,28.76,53000.0
2022-03-04 14:40:00,28.72,28.72,28.64,28.65,36000.0,28.72,28.72,28.64,28.65,36000.0
2022-03-04 14:50:00,28.67,28.68,28.61,28.61,44150.0,28.67,28.68,28.61,28.61,44150.0
2022-03-04 15:00:00,28.7,28.71,28.7,28.71,15000.0,28.7,28.71,28.7,28.71,15000.0
2022-03-04 15:10:00,28.66,28.75,28.65,28.75,40000.0,28.66,28.75,28.65,28.75,40000.0
2022-03-04 15:20:00,28.69,28.77,28.67,28.75,55100.0,28.69,28.77,28.67,28.75,55100.0
2022-03-04 15:30:00,28.7,28.76,28.65,28.65,144950.0,28.7,28.76,28.65,28.65,144950.0
2022-03-04 15:40:00,28.69,28.77,28.65,28.7,90700.0,28.69,28.77,28.65,28.7,90700.0
2022-03-04 15:50:00,28.73,28.88,28.71,28.85,259300.0,28.73,28.88,28.71,28.85,259300.0
2022-03-07 09:30:00,28.99,28.99,28.6,28.6,202300.0,28.99,28.99,28.6,28.6,202300.0
2022-03-07 09:40:00,28.73,28.73,28.33,28.34,174950.0,28.73,28.73,28.33,28.34,174950.0
2022-03-07 09:50:00,28.33,28.41,28.24,28.24,101250.0,28.33,28.41,28.24,28.24,101250.0
2022-03-07 10:00:00,28.13,28.16,28.05,28.11,200000.0,28.13,28.16,28.05,28.11,200000.0
2022-03-07 10:10:00,28.07,28.07,27.76,27.8,115400.0,28.07,28.07,27.76,27.8,115400.0
2022-03-07 10:20:00,27.79,27.87,27.54,27.59,159050.0,27.79,27.87,27.54,27.59,159050.0
2022-03-07 10:30:00,27.58,27.59,27.36,27.37,584800.0,27.58,27.59,27.36,27.37,584800.0
2022-03-07 10:40:00,27.43,27.44,27.2,27.2,350350.0,27.43,27.44,27.2,27.2,350350.0
2022-03-07 10:50:00,27.15,27.23,27.05,27.1,327700.0,27.15,27.23,27.05,27.1,327700.0
2022-03-07 11:00:00,27.09,27.21,27.01,27.07,203400.0,27.09,27.21,27.01,27.07,203400.0
2022-03-07 11:10:00,27.07,27.12,26.94,27.1,249100.0,27.07,27.12,26.94,27.1,249100.0
2022-03-07 11:20:00,27.01,27.01,26.82,26.85,1020850.0,27.01,27.01,26.82,26.85,1020850.0
2022-03-07 11:30:00,26.85,26.88,26.53,26.59,605200.0,26.85,26.88,26.53,26.59,605200.0
2022-03-07 11:40:00,26.61,26.88,26.54,26.81,344050.0,26.61,26.88,26.54,26.81,344050.0
2022-03-07 11:50:00,26.83,26.86,26.69,26.7,120000.0,26.83,26.86,26.69,26.7,120000.0
2022-03-07 12:00:00,26.68,26.68,26.54,26.58,220000.0,26.68,26.68,26.54,26.58,220000.0
2022-03-07 12:10:00,26.64,26.72,26.6,26.6,260000.0,26.64,26.72,26.6,26.6,260000.0
2022-03-07 12:20:00,26.64,26.64,26.55,26.59,325650.0,26.64,26.64,26.55,26.59,325650.0
2022-03-07 12:30:00,26.6,26.6,26.5,26.51,307000.0,26.6,26.6,26.5,26.51,307000.0
2022-03-07 12:40:00,26.51,26.83,26.51,26.78,249000.0,26.51,26.83,26.51,26.78,249000.0
2022-03-07 12:50:00,26.87,26.87,26.74,26.74,47950.0,26.87,26.87,26.74,26.74,47950.0
2022-03-07 13:00:00,26.77,26.85,26.74,26.78,141300.0,26.77,26.85,26.74,26.78,141300.0
2022-03-07 13:10:00,26.72,26.82,26.72,26.72,63050.0,26.72,26.82,26.72,26.72,63050.0
2022-03-07 13:20:00,26.73,26.8,26.68,26.8,145700.0,26.73,26.8,26.68,26.8,145700.0
2022-03-07 13:30:00,26.79,26.79,26.61,26.62,151700.0,26.79,26.79,26.61,26.62,151700.0
2022-03-07 13:40:00,26.63,26.72,26.63,26.65,77500.0,26.63,26.72,26.63,26.65,77500.0
2022-03-07 13:50:00,26.62,26.65,26.56,26.56,50000.0,26.62,26.65,26.56,26.56,50000.0
2022-03-07 14:00:00,26.56,26.64,26.5,26.64,61200.0,26.56,26.64,26.5,26.64,61200.0
2022-03-07 14:10:00,26.68,26.8,26.64,26.79,50000.0,26.68,26.8,26.64,26.79,50000.0
2022-03-07 14:20:00,26.75,26.76,26.74,26.74,25500.0,26.75,26.76,26.74,26.74,25500.0
2022-03-07 14:30:00,26.69,26.71,26.63,26.68,84450.0,26.69,26.71,26.63,26.68,84450.0
2022-03-07 14:40:00,26.67,26.7,26.53,26.55,185550.0,26.67,26.7,26.53,26.55,185550.0
2022-03-07 14:50:00,26.57,26.57,26.46,26.52,108250.0,26.57,26.57,26.46,26.52,108250.0
2022-03-07 15:00:00,26.51,26.56,26.43,26.46,160350.0,26.51,26.56,26.43,26.46,160350.0
2022-03-07 15:10:00,26.46,26.46,26.28,26.33,318750.0,26.46,26.46,26.28,26.33,318750.0
2022-03-07 15:20:00,26.37,26.46,26.3,26.46,406750.0,26.37,26.46,26.3,26.46,406750.0
2022-03-07 15:30:00,26.44,26.45,26.32,26.38,220050.0,26.44,26.45,26.32,26.38,220050.0
2022-03-07 15:40:00,26.36,26.45,26.33,26.38,247400.0,26.36,26.45,26.33,26.38,247400.0
2022-03-07 15:50:00,26.44,26.55,26.43,26.45,1026400.0,26.44,26.55,26.43,26.45,1026400.0
2022-03-08 09:30:00,26.3,26.31,25.94,26.08,371550.0,26.3,26.31,25.94,26.08,371550.0
2022-03-08 09:40:00,26.03,26.39,25.9,26.23,145000.0,26.03,26.39,25.9,26.23,145000.0
2022-03-08 09:50:00,26.18,26.3,26.15,26.2,304700.0,26.18,26.3,26.15,26.2,304700.0
2022-03-08 10:00:00,26.15,26.2,25.83,25.85,262600.0,26.15,26.2,25.83,25.85,262600.0
2022-03-08 10:10:00,25.92,26.15,25.88,26.15,323550.0,25.92,26.15,25.88,26.15,323550.0
2022-03-08 10:20:00,26.17,26.17,25.72,25.72,441600.0,26.17,26.17,25.72,25.72,441600.0
2022-03-08 10:30:00,25.78,25.78,25.55,25.66,149000.0,25.78,25.78,25.55,25.66,149000.0
2022-03-08 10:40:00,25.66,25.8,25.64,25.78,370000.0,25.66,25.8,25.64,25.78,370000.0
2022-03-08 10:50:00,25.75,26.2,25.65,26.2,235400.0,25.75,26.2,25.65,26.2,235400.0
2022-03-08 11:00:00,26.19,26.32,26.19,26.29,229500.0,26.19,26.32,26.19,26.29,229500.0
2022-03-08 11:10:00,26.34,26.41,26.25,26.41,303850.0,26.34,26.41,26.25,26.41,303850.0
2022-03-08 11:20:00,26.4,26.4,26.23,26.23,85150.0,26.4,26.4,26.23,26.23,85150.0
2022-03-08 11:30:00,26.34,26.34,25.96,25.96,256850.0,26.34,26.34,25.96,25.96,256850.0
2022-03-08 11:40:00,26.0,26.25,26.0,26.24,57200.0,26.0,26.25,26.0,26.24,57200.0
2022-03-08 11:50:00,26.15,26.2,26.1,26.1,61150.0,26.15,26.2,26.1,26.1,61150.0
2022-03-08 12:00:00,26.04,26.49,26.04,26.49,224650.0,26.04,26.49,26.04,26.49,224650.0
2022-03-08 12:10:00,26.49,26.68,26.43,26.67,330450.0,26.49,26.68,26.43,26.67,330450.0
2022-03-08 12:20:00,26.69,26.75,26.49,26.75,306350.0,26.69,26.75,26.49,26.75,306350.0
2022-03-08 12:30:00,26.74,27.04,26.71,26.93,153000.0,26.74,27.04,26.71,26.93,153000.0
2022-03-08 12:40:00,26.93,26.97,26.86,26.9,90000.0,26.93,26.97,26.86,26.9,90000.0
2022-03-08 12:50:00,26.86,27.06,26.74,27.06,75300.0,26.86,27.06,26.74,27.06,75300.0
2022-03-08 13:00:00,27.05,27.12,27.02,27.08,74350.0,27.05,27.12,27.02,27.08,74350.0
2022-03-08 13:10:00,27.03,27.06,26.84,26.92,179500.0,27.03,27.06,26.84,26.92,179500.0
2022-03-08 13:20:00,26.91,26.94,26.69,26.69,126250.0,26.91,26.94,26.69,26.69,126250.0
2022-03-08 13:30:00,26.65,26.65,26.49,26.52,195650.0,26.65,26.65,26.49,26.52,195650.0
2022-03-08 13:40:00,26.55,26.63,26.4,26.4,150000.0,26.55,26.63,26.4,26.4,150000.0
2022-03-08 13:50:00,26.43,26.43,26.4,26.41,36500.0,26.43,26.43,26.4,26.41,36500.0
2022-03-08 14:00:00,26.24,26.26,26.13,26.19,143350.0,26.24,26.26,26.13,26.19,143350.0
2022-03-08 14:10:00,26.19,26.19,26.13,26.17,63850.0,26.19,26.19,26.13,26.17,63850.0
2022-03-08 14:20:00,26.21,26.33,26.02,26.33,61000.0,26.21,26.33,26.02,26.33,61000.0
2022-03-08 14:30:00,26.3,26.35,26.3,26.32,34450.0,26.3,26.35,26.3,26.32,34450.0
2022-03-08 14:40:00,26.36,26.52,26.31,26.52,105000.0,26.36,26.52,26.31,26.52,105000.0
2022-03-08 14:50:00,26.34,26.52,26.34,26.52,192550.0,26.34,26.52,26.34,26.52,192550.0
2022-03-08 15:00:00,26.49,26.62,26.49,26.56,66500.0,26.49,26.62,26.49,26.56,66500.0
2022-03-08 15:10:00,26.46,26.55,26.43,26.46,68650.0,26.46,26.55,26.43,26.46,68650.0
2022-03-08 15:20:00,26.45,26.46,26.34,26.34,82500.0,26.45,26.46,26.34,26.34,82500.0
2022-03-08 15:30:00,26.3,26.4,26.19,26.39,211550.0,26.3,26.4,26.19,26.39,211550.0
2022-03-08 15:40:00,26.42,26.42,26.2,26.2,126050.0,26.42,26.42,26.2,26.2,126050.0
2022-03-08 15:50:00,26.22,26.33,26.09,26.3,1031000.0,26.22,26.33,26.09,26.3,1031000.0
2022-03-09 09:30:00,26.73,27.2,26.73,27.09,241600.0,26.73,27.2,26.73,27.09,241600.0
2022-03-09 09:40:00,27.16,27.34,27.1,27.34,216200.0,27.16,27.34,27.1,27.34,216200.0
2022-03-09 09:50:00,27.36,27.5,27.11,27.5,136350.0,27.36,27.5,27.11,27.5,136350.0
2022-03-09 10:00:00,27.47,27.84,27.46,27.57,236750.0,27.47,27.84,27.46,27.57,236750.0
2022-03-09 10:10:00,27.68,27.68,27.42,27.65,139000.0,27.68,27.68,27.42,27.65,139000.0
2022-03-09 10:20:00,27.51,27.64,27.49,27.51,50000.0,27.51,27.64,27.49,27.51,50000.0
2022-03-09 10:30:00,27.51,27.51,27.41,27.5,90700.0,27.51,27.51,27.41,27.5,90700.0
2022-03-09 10:40:00,27.5,27.54,27.38,27.43,121250.0,27.5,27.54,27.38,27.43,121250.0
2022-03-09 10:50:00,27.49,27.49,27.39,27.39,49750.0,27.49,27.49,27.39,27.39,49750.0
2022-03-09 11:00:00,27.47,27.47,27.35,27.43,67600.0,27.47,27.47,27.35,27.43,67600.0
2022-03-09 11:10:00,27.37,27.37,27.18,27.31,154350.0,27.37,27.37,27.18,27.31,154350.0
2022-03-09 11:20:00,27.31,27.4,27.16,27.16,65000.0,27.31,27.4,27.16,27.16,65000.0
2022-03-09 11:30:00,27.28,27.37,27.18,27.37,50000.0,27.28,27.37,27.18,27.37,50000.0
2022-03-09 11:40:00,27.53,27.58,27.47,27.47,195500.0,27.53,27.58,27.47,27.47,195500.0
2022-03-09 11:50:00,27.49,27.69,27.49,27.69,407600.0,27.49,27.69,27.49,27.69,407600.0
2022-03-09 12:00:00,27.62,27.7,27.62,27.68,80850.0,27.62,27.7,27.62,27.68,80850.0
2022-03-09 12:10:00,27.69,27.84,27.69,27.79,162750.0,27.69,27.84,27.69,27.79,162750.0
2022-03-09 12:20:00,27.78,27.84,27.77,27.84,70350.0,27.78,27.84,27.77,27.84,70350.0
2022-03-09 12:30:00,27.79,27.95,27.79,27.95,55150.0,27.79,27.95,27.79,27.95,55150.0
2022-03-09 12:40:00,27.95,28.01,27.94,28.01,63100.0,27.95,28.01,27.94,28.01,63100.0
2022-03-09 12:50:00,28.02,28.06,27.97,27.98,134550.0,28.02,28.06,27.97,27.98,134550.0
2022-03-09 13:00:00,27.96,28.05,27.96,28.02,290000.0,27.96,28.05,27.96,28.02,290000.0
2022-03-09 13:10:00,28.05,28.17,28.04,28.06,240900.0,28.05,28.17,28.04,28.06,240900.0
2022-03-09 13:20:00,28.11,28.16,28.08,28.16,57500.0,28.11,28.16,28.08,28.16,57500.0
2022-03-09 13:30:00,28.12,28.17,28.11,28.11,110000.0,28.12,28.17,28.11,28.11,110000.0
2022-03-09 13:40:00,28.1,28.15,28.06,28.11,381550.0,28.1,28.15,28.06,28.11,381550.0
2022-03-09 13:50:00,28.08,28.16,28.05,28.15,208800.0,28.08,28.16,28.05,28.15,208800.0
2022-03-09 14:00:00,28.18,28.2,28.12,28.12,120100.0,28.18,28.2,28.12,28.12,120100.0
2022-03-09 14:10:00,28.15,28.19,28.11,28.14,418750.0,28.15,28.19,28.11,28.14,418750.0
2022-03-09 14:20:00,28.14,28.18,28.14,28.15,60000.0,28.14,28.18,28.14,28.15,60000.0
2022-03-09 14:30:00,28.18,28.18,28.18,28.18,16150.0,28.18,28.18,28.18,28.18,16150.0
2022-03-09 14:40:00,28.18,28.23,28.18,28.23,47000.0,28.18,28.23,28.18,28.23,47000.0
2022-03-09 14:50:00,28.27,28.35,28.23,28.23,35200.0,28.27,28.35,28.23,28.23,35200.0
2022-03-09 15:00:00,28.21,28.3,28.19,28.3,122350.0,28.21,28.3,28.19,28.3,122350.0
2022-03-09 15:10:00,28.33,28.38,28.32,28.38,312250.0,28.33,28.38,28.32,28.38,312250.0
2022-03-09 15:20:00,28.37,28.4,28.32,28.35,223150.0,28.37,28.4,28.32,28.35,223150.0
2022-03-09 15:30:00,28.36,28.45,28.36,28.37,222250.0,28.36,28.45,28.36,28.37,222250.0
2022-03-09 15:40:00,28.37,28.44,28.34,28.37,471900.0,28.37,28.44,28.34,28.37,471900.0
2022-03-09 15:50:00,28.4,28.43,28.29,28.42,1125500.0,28.4,28.43,28.29,28.42,1125500.0
2022-03-10 09:30:00,28.16,28.28,28.04,28.14,297150.0,28.16,28.28,28.04,28.14,297150.0
2022-03-10 09:40:00,28.25,28.35,28.19,28.22,94000.0,28.25,28.35,28.19,28.22,94000.0
2022-03-10 09:50:00,28.27,28.74,28.22,28.73,275000.0,28.27,28.74,28.22,28.73,275000.0
2022-03-10 10:00:00,28.67,28.75,28.49,28.75,167500.0,28.67,28.75,28.49,28.75,167500.0
2022-03-10 10:10:00,28.81,29.02,28.81,29.02,323050.0,28.81,29.02,28.81,29.02,323050.0
2022-03-10 10:20:00,29.02,29.02,28.56,28.56,163750.0,29.02,29.02,28.56,28.56,163750.0
2022-03-10 10:30:00,28.54,28.63,28.49,28.52,152150.0,28.54,28.63,28.49,28.52,152150.0
2022-03-10 10:40:00,28.6,28.82,28.6,28.82,75850.0,28.6,28.82,28.6,28.82,75850.0
2022-03-10 10:50:00,28.77,28.82,28.66,28.74,170450.0,28.77,28.82,28.66,28.74,170450.0
2022-03-10 11:00:00,28.71,28.78,28.57,28.71,192550.0,28.71,28.78,28.57,28.71,192550.0
2022-03-10 11:10:00,28.68,28.76,28.64,28.74,124900.0,28.68,28.76,28.64,28.74,124900.0
2022-03-10 11:20:00,28.7,28.81,28.7,28.81,254900.0,28.7,28.81,28.7,28.81,254900.0
2022-03-10 11:30:00,28.85,28.92,28.82,28.82,113550.0,28.85,28.92,28.82,28.82,113550.0
2022-03-10 11:40:00,28.8,28.91,28.74,28.74,143450.0,28.8,28.91,28.74,28.74,143450.0
2022-03-10 11:50:00,28.82,28.85,28.76,28.79,44000.0,28.82,28.85,28.76,28.79,44000.0
2022-03-10 12:00:00,28.98,29.09,28.94,29.05,170000.0,28.98,29.09,28.94,29.05,170000.0
2022-03-10 12:10:00,29.05,29.14,29.02,29.14,129400.0,29.05,29.14,29.02,29.14,129400.0
2022-03-10 12:20:00,29.2,29.36,29.2,29.28,244500.0,29.2,29.36,29.2,29.28,244500.0
2022-03-10 12:30:00,29.3,29.32,29.05,29.08,276000.0,29.3,29.32,29.05,29.08,276000.0
2022-03-10 12:40:00,29.07,29.14,29.05,29.14,136900.0,29.07,29.14,29.05,29.14,136900.0
2022-03-10 12:50:00,29.11,29.11,29.05,29.09,209850.0,29.11,29.11,29.05,29.09,209850.0
2022-03-10 13:00:00,29.11,29.11,29.0,29.03,205200.0,29.11,29.11,29.0,29.03,205200.0
2022-03-10 13:10:00,29.09,29.09,29.03,29.03,25000.0,29.09,29.09,29.03,29.03,25000.0
2022-03-10 13:20:00,29.02,29.03,28.99,29.0,104250.0,29.02,29.03,28.99,29.0,104250.0
2022-03-10 13:30:00,29.05,29.19,29.03,29.12,186300.0,29.05,29.19,29.03,29.12,186300.0
2022-03-10 13:40:00,29.17,29.22,29.02,29.22,150000.0,29.17,29.22,29.02,29.22,150000.0
2022-03-10 13:50:00,29.19,29.19,29.08,29.08,69200.0,29.19,29.19,29.08,29.08,69200.0
2022-03-10 14:00:00,29.11,29.33,29.11,29.23,62500.0,29.11,29.33,29.11,29.23,62500.0
2022-03-10 14:10:00,29.2,29.28,29.16,29.28,189250.0,29.2,29.28,29.16,29.28,189250.0
2022-03-10 14:20:00,29.3,29.3,29.2,29.28,79450.0,29.3,29.3,29.2,29.28,79450.0
2022-03-10 14:30:00,29.26,29.26,29.26,29.26,5000.0,29.26,29.26,29.26,29.26,5000.0
2022-03-10 14:40:00,29.28,29.29,29.27,29.29,22350.0,29.28,29.29,29.27,29.29,22350.0
2022-03-10 14:50:00,29.28,29.28,29.2,29.21,35000.0,29.28,29.28,29.2,29.21,35000.0
2022-03-10 15:00:00,29.26,29.28,29.21,29.22,196750.0,29.26,29.28,29.21,29.22,196750.0
2022-03-10 15:10:00,29.23,29.34,29.22,29.27,200700.0,29.23,29.34,29.22,29.27,200700.0
2022-03-10 15:20:00,29.28,29.32,29.22,29.3,230650.0,29.28,29.32,29.22,29.3,230650.0
2022-03-10 15:30:00,29.3,29.33,29.23,29.28,345750.0,29.3,29.33,29.23,29.28,345750.0
2022-03-10 15:40:00,29.31,29.34,29.24,29.26,438300.0,29.31,29.34,29.24,29.26,438300.0
2022-03-10 15:50:00,29.24,29.39,29.23,29.38,1814950.0,29.24,29.39,29.23,29.38,1814950.0
2022-03-11 09:30:00,29.33,29.69,29.33,29.61,498050.0,29.33,29.69,29.33,29.61,498050.0
2022-03-11 09:40:00,29.61,29.98,29.61,29.94,320050.0,29.61,29.98,29.61,29.94,320050.0
2022-03-11 09:50:00,29.94,30.18,29.94,30.16,1010350.0,29.94,30.18,29.94,30.16,1010350.0
2022-03-11 10:00:00,30.15,30.3,30.07,30.23,311800.0,30.15,30.3,30.07,30.23,311800.0
2022-03-11 10:10:00,30.2,30.26,30.06,30.1,380650.0,30.2,30.26,30.06,30.1,380650.0
2022-03-11 10:20:00,30.0,30.06,29.91,29.97,344250.0,30.0,30.06,29.91,29.97,344250.0
2022-03-11 10:30:00,29.94,30.01,29.86,30.01,441550.0,29.94,30.01,29.86,30.01,441550.0
2022-03-11 10:40:00,30.01,30.13,29.98,30.11,208850.0,30.01,30.13,29.98,30.11,208850.0
2022-03-11 10:50:00,30.1,30.26,30.1,30.19,347800.0,30.1,30.26,30.1,30.19,347800.0
2022-03-11 11:00:00,30.18,30.33,30.13,30.21,409300.0,30.18,30.33,30.13,30.21,409300.0
2022-03-11 11:10:00,30.25,30.28,30.06,30.2,561800.0,30.25,30.28,30.06,30.2,561800.0
2022-03-11 11:20:00,30.24,30.37,30.12,30.29,598350.0,30.24,30.37,30.12,30.29,598350.0
2022-03-11 11:30:00,30.23,30.26,30.08,30.22,655650.0,30.23,30.26,30.08,30.22,655650.0
2022-03-11 11:40:00,30.19,30.26,30.1,30.2,226450.0,30.19,30.26,30.1,30.2,226450.0
2022-03-11 11:50:00,30.2,30.2,30.03,30.06,416250.0,30.2,30.2,30.03,30.06,416250.0
2022-03-11 12:00:00,30.11,30.11,29.88,29.88,306050.0,30.11,30.11,29.88,29.88,306050.0
2022-03-11 12:10:00,29.88,29.97,29.85,29.96,553850.0,29.88,29.97,29.85,29.96,553850.0
2022-03-11 12:20:00,30.0,30.02,29.86,29.9,149600.0,30.0,30.02,29.86,29.9,149600.0
2022-03-11 12:30:00,29.87,29.91,29.85,29.91,256350.0,29.87,29.91,29.85,29.91,256350.0
2022-03-11 12:40:00,29.86,29.97,29.86,29.91,159000.0,29.86,29.97,29.86,29.91,159000.0
2022-03-11 12:50:00,29.92,29.95,29.87,29.95,254500.0,29.92,29.95,29.87,29.95,254500.0
2022-03-11 13:00:00,29.95,29.97,29.87,29.88,416200.0,29.95,29.97,29.87,29.88,416200.0
2022-03-11 13:10:00,29.89,29.99,29.8,29.91,551250.0,29.89,29.99,29.8,29.91,551250.0
2022-03-11 13:20:00,29.95,29.99,29.92,29.99,90000.0,29.95,29.99,29.92,29.99,90000.0
2022-03-11 13:30:00,29.98,30.01,29.9,29.93,163000.0,29.98,30.01,29.9,29.93,163000.0
2022-03-11 13:40:00,30.0,30.0,29.87,29.94,178650.0,30.0,30.0,29.87,29.94,178650.0
2022-03-11 13:50:00,29.87,29.9,29.78,29.8,144600.0,29.87,29.9,29.78,29.8,144600.0
2022-03-11 14:00:00,29.79,29.92,29.79,29.8,176000.0,29.79,29.92,29.79,29.8,176000.0
2022-03-11 14:10:00,29.8,29.89,29.76,29.79,398000.0,29.8,29.89,29.76,29.79,398000.0
2022-03-11 14:20:00,29.8,29.96,29.77,29.9,235850.0,29.8,29.96,29.77,29.9,235850.0
2022-03-11 14:30:00,29.92,29.93,29.79,29.83,388300.0,29.92,29.93,29.79,29.83,388300.0
2022-03-11 14:40:00,29.83,29.83,29.73,29.76,167400.0,29.83,29.83,29.73,29.76,167400.0
2022-03-11 14:50:00,29.75,29.76,29.67,29.7,317450.0,29.75,29.76,29.67,29.7,317450.0
2022-03-11 15:00:00,29.7,29.8,29.69,29.74,156400.0,29.7,29.8,29.69,29.74,156400.0
2022-03-11 15:10:00,29.74,29.8,29.66,29.75,170050.0,29.74,29.8,29.66,29.75,170050.0
2022-03-11 15:20:00,29.73,29.75,29.63,29.65,204350.0,29.73,29.75,29.63,29.65,204350.0
2022-03-11 15:30:00,29.63,29.72,29.63,29.67,277000.0,29.63,29.72,29.63,29.67,277000.0
2022-03-11 15:40:00,29.67,29.72,29.57,29.57,490700.0,29.67,29.72,29.57,29.57,490700.0
2022-03-11 15:50:00,29.57,29.58,29.44,29.52,1599550.0,29.57,29.58,29.44,29.52,1599550.0
2022-03-14 09:30:00,29.23,29.52,29.23,29.5,298550.0,29.23,29.52,29.23,29.5,298550.0
2022-03-14 09:40:00,29.48,29.99,29.48,29.89,55100.0,29.48,29.99,29.48,29.89,55100.0
2022-03-14 09:50:00,29.96,30.1,29.92,30.05,370100.0,29.96,30.1,29.92,30.05,370100.0
2022-03-14 10:00:00,29.98,30.03,29.87,29.99,241300.0,29.98,30.03,29.87,29.99,241300.0
2022-03-14 10:10:00,30.03,30.07,29.93,29.94,128600.0,30.03,30.07,29.93,29.94,128600.0
2022-03-14 10:20:00,29.86,29.97,29.81,29.81,60000.0,29.86,29.97,29.81,29.81,60000.0
2022-03-14 10:30:00,29.74,29.8,29.49,29.59,127450.0,29.74,29.8,29.49,29.59,127450.0
2022-03-14 10:40:00,29.66,29.67,29.52,29.57,103350.0,29.66,29.67,29.52,29.57,103350.0
2022-03-14 10:50:00,29.58,29.72,29.57,29.72,52350.0,29.58,29.72,29.57,29.72,52350.0
2022-03-14 11:00:00,29.74,29.86,29.71,29.77,109950.0,29.74,29.86,29.71,29.77,109950.0
2022-03-14 11:10:00,29.78,29.78,29.6,29.67,250000.0,29.78,29.78,29.6,29.67,250000.0
2022-03-14 11:20:00,29.6,29.66,29.58,29.64,239000.0,29.6,29.66,29.58,29.64,239000.0
2022-03-14 11:30:00,29.64,29.73,29.58,29.61,185300.0,29.64,29.73,29.58,29.61,185300.0
2022-03-14 11:40:00,29.58,29.6,29.45,29.46,318300.0,29.58,29.6,29.45,29.46,318300.0
2022-03-14 11:50:00,29.44,29.57,29.44,29.57,119900.0,29.44,29.57,29.44,29.57,119900.0
2022-03-14 12:00:00,29.58,29.58,29.5,29.51,125150.0,29.58,29.58,29.5,29.51,125150.0
2022-03-14 12:10:00,29.51,29.66,29.46,29.66,121700.0,29.51,29.66,29.46,29.66,121700.0
2022-03-14 12:20:00,29.62,29.71,29.53,29.53,127000.0,29.62,29.71,29.53,29.53,127000.0
2022-03-14 12:30:00,29.56,29.6,29.51,29.53,112900.0,29.56,29.6,29.51,29.53,112900.0
2022-03-14 12:40:00,29.57,29.57,29.45,29.57,247050.0,29.57,29.57,29.45,29.57,247050.0
2022-03-14 12:50:00,29.57,29.57,29.35,29.35,232500.0,29.57,29.57,29.35,29.35,232500.0
2022-03-14 13:00:00,29.3,29.32,29.26,29.31,110000.0,29.3,29.32,29.26,29.31,110000.0
2022-03-14 13:10:00,29.29,29.44,29.27,29.44,198150.0,29.29,29.44,29.27,29.44,198150.0
2022-03-14 13:20:00,29.42,29.44,29.36,29.36,140200.0,29.42,29.44,29.36,29.36,140200.0
2022-03-14 13:30:00,29.41,29.45,29.33,29.37,351650.0,29.41,29.45,29.33,29.37,351650.0
2022-03-14 13:40:00,29.39,29.41,29.36,29.37,275450.0,29.39,29.41,29.36,29.37,275450.0
2022-03-14 13:50:00,29.38,29.49,29.3,29.3,86850.0,29.38,29.49,29.3,29.3,86850.0
2022-03-14 14:00:00,29.23,29.31,29.22,29.28,122550.0,29.23,29.31,29.22,29.28,122550.0
2022-03-14 14:10:00,29.31,29.4,29.3,29.4,352400.0,29.31,29.4,29.3,29.4,352400.0
2022-03-14 14:20:00,29.36,29.46,29.36,29.42,276400.0,29.36,29.46,29.36,29.42,276400.0
2022-03-14 14:30:00,29.37,29.52,29.37,29.51,93850.0,29.37,29.52,29.37,29.51,93850.0
2022-03-14 14:40:00,29.49,29.49,29.38,29.43,120900.0,29.49,29.49,29.38,29.43,120900.0
2022-03-14 14:50:00,29.4,29.56,29.4,29.51,67700.0,29.4,29.56,29.4,29.51,67700.0
2022-03-14 15:00:00,29.51,29.57,29.5,29.5,40050.0,29.51,29.57,29.5,29.5,40050.0
2022-03-14 15:10:00,29.52,29.6,29.51,29.54,82250.0,29.52,29.6,29.51,29.54,82250.0
2022-03-14 15:20:00,29.53,29.59,29.53,29.53,57500.0,29.53,29.59,29.53,29.53,57500.0
2022-03-14 15:30:00,29.42,29.44,29.36,29.44,139650.0,29.42,29.44,29.36,29.44,139650.0
2022-03-14 15:40:00,29.47,29.58,29.45,29.53,283200.0,29.47,29.58,29.45,29.53,283200.0
2022-03-14 15:50:00,29.47,29.52,29.42,29.45,438200.0,29.47,29.52,29.42,29.45,438200.0
2022-03-15 09:30:00,29.6,30.08,29.6,29.86,267150.0,29.6,30.08,29.6,29.86,267150.0
2022-03-15 09:40:00,29.62,29.86,29.56,29.71,132650.0,29.62,29.86,29.56,29.71,132650.0
2022-03-15 09:50:00,29.7,30.0,29.68,30.0,89300.0,29.7,30.0,29.68,30.0,89300.0
2022-03-15 10:00:00,30.02,30.18,29.97,30.14,150850.0,30.02,30.18,29.97,30.14,150850.0
2022-03-15 10:10:00,30.14,30.14,30.0,30.09,83150.0,30.14,30.14,30.0,30.09,83150.0
2022-03-15 10:20:00,30.13,30.31,30.13,30.31,195850.0,30.13,30.31,30.13,30.31,195850.0
2022-03-15 10:30:00,30.27,30.4,30.26,30.37,136250.0,30.27,30.4,30.26,30.37,136250.0
2022-03-15 10:40:00,30.32,30.35,30.32,30.35,15000.0,30.32,30.35,30.32,30.35,15000.0
2022-03-15 10:50:00,30.37,30.39,30.3,30.3,110950.0,30.37,30.39,30.3,30.3,110950.0
2022-03-15 11:00:00,30.33,30.39,30.24,30.36,129500.0,30.33,30.39,30.24,30.36,129500.0
2022-03-15 11:10:00,30.46,30.47,30.28,30.29,60450.0,30.46,30.47,30.28,30.29,60450.0
2022-03-15 11:20:00,30.33,30.53,30.29,30.53,88600.0,30.33,30.53,30.29,30.53,88600.0
2022-03-15 11:30:00,30.51,30.54,30.42,30.42,113000.0,30.51,30.54,30.42,30.42,113000.0
2022-03-15 11:40:00,30.31,30.38,30.26,30.28,102500.0,30.31,30.38,30.26,30.28,102500.0
2022-03-15 11:50:00,30.29,30.37,30.02,30.12,200350.0,30.29,30.37,30.02,30.12,200350.0
2022-03-15 12:00:00,30.02,30.29,30.02,30.29,76750.0,30.02,30.29,30.02,30.29,76750.0
2022-03-15 12:10:00,30.28,30.28,30.18,30.26,134000.0,30.28,30.28,30.18,30.26,134000.0
2022-03-15 12:20:00,30.2,30.22,30.11,30.19,259650.0,30.2,30.22,30.11,30.19,259650.0
2022-03-15 12:30:00,30.16,30.22,30.16,30.2,64150.0,30.16,30.22,30.16,30.2,64150.0
2022-03-15 12:40:00,30.16,30.24,30.1,30.13,165000.0,30.16,30.24,30.1,30.13,165000.0
2022-03-15 12:50:00,30.07,30.15,29.99,30.08,245000.0,30.07,30.15,29.99,30.08,245000.0
2022-03-15 13:00:00,30.25,30.28,30.2,30.23,64700.0,30.25,30.28,30.2,30.23,64700.0
2022-03-15 13:10:00,30.2,30.22,30.14,30.15,105000.0,30.2,30.22,30.14,30.15,105000.0
2022-03-15 13:20:00,30.12,30.19,30.12,30.15,115000.0,30.12,30.19,30.12,30.15,115000.0
2022-03-15 13:30:00,30.18,30.23,30.15,30.18,60950.0,30.18,30.23,30.15,30.18,60950.0
2022-03-15 13:40:00,30.15,30.22,30.15,30.17,83050.0,30.15,30.22,30.15,30.17,83050.0
2022-03-15 13:50:00,30.15,30.18,30.13,30.17,84700.0,30.15,30.18,30.13,30.17,84700.0
2022-03-15 14:00:00,30.09,30.1,30.02,30.02,35000.0,30.09,30.1,30.02,30.02,35000.0
2022-03-15 14:10:00,30.02,30.02,29.96,29.98,62900.0,30.02,30.02,29.96,29.98,62900.0
2022-03-15 14:20:00,29.96,30.02,29.93,30.02,30000.0,29.96,30.02,29.93,30.02,30000.0
2022-03-15 14:30:00,29.99,29.99,29.99,29.99,5000.0,29.99,29.99,29.99,29.99,5000.0
2022-03-15 14:40:00,30.03,30.03,29.99,29.99,30000.0,30.03,30.03,29.99,29.99,30000.0
2022-03-15 14:50:00,30.0,30.08,30.0,30.08,30000.0,30.0,30.08,30.0,30.08,30000.0
2022-03-15 15:00:00,30.1,30.16,30.1,30.14,29100.0,30.1,30.16,30.1,30.14,29100.0
2022-03-15 15:10:00,30.09,30.14,30.07,30.11,53500.0,30.09,30.14,30.07,30.11,53500.0
2022-03-15 15:20:00,30.11,30.13,30.06,30.07,240600.0,30.11,30.13,30.06,30.07,240600.0
2022-03-15 15:30:00,30.1,30.11,30.02,30.07,337650.0,30.1,30.11,30.02,30.07,337650.0
2022-03-15 15:40:00,30.02,30.04,29.85,29.89,384650.0,30.02,30.04,29.85,29.89,384650.0
2022-03-15 15:50:00,29.84,29.95,29.84,29.89,1670050.0,29.84,29.95,29.84,29.89,1670050.0
2022-03-16 09:30:00,30.47,30.68,30.34,30.68,164950.0,30.47,30.68,30.34,30.68,164950.0
2022-03-16 09:40:00,30.68,30.91,30.64,30.84,86700.0,30.68,30.91,30.64,30.84,86700.0
2022-03-16 09:50:00,30.89,30.98,30.76,30.76,91850.0,30.89,30.98,30.76,30.76,91850.0
2022-03-16 10:00:00,30.8,30.84,30.77,30.8,80750.0,30.8,30.84,30.77,30.8,80750.0
2022-03-16 10:10:00,30.83,31.19,30.78,31.11,53900.0,30.83,31.19,30.78,31.11,53900.0
2022-03-16 10:20:00,31.11,31.11,30.95,30.95,64600.0,31.11,31.11,30.95,30.95,64600.0
2022-03-16 10:30:00,31.05,31.08,30.95,31.08,65600.0,31.05,31.08,30.95,31.08,65600.0
2022-03-16 10:40:00,31.11,31.14,30.94,30.94,293450.0,31.11,31.14,30.94,30.94,293450.0
2022-03-16 10:50:00,30.95,30.97,30.84,30.96,165000.0,30.95,30.97,30.84,30.96,165000.0
2022-03-16 11:00:00,31.03,31.03,30.89,30.89,60000.0,31.03,31.03,30.89,30.89,60000.0
2022-03-16 11:10:00,30.95,30.95,30.78,30.83,120800.0,30.95,30.95,30.78,30.83,120800.0
2022-03-16 11:20:00,30.81,30.84,30.81,30.84,20850.0,30.81,30.84,30.81,30.84,20850.0
2022-03-16 11:30:00,30.83,30.83,30.78,30.78,26250.0,30.83,30.83,30.78,30.78,26250.0
2022-03-16 11:40:00,30.65,30.74,30.65,30.74,84700.0,30.65,30.74,30.65,30.74,84700.0
2022-03-16 11:50:00,30.79,30.85,30.75,30.75,100000.0,30.79,30.85,30.75,30.75,100000.0
2022-03-16 12:00:00,30.75,30.84,30.72,30.81,90500.0,30.75,30.84,30.72,30.81,90500.0
2022-03-16 12:10:00,30.79,30.95,30.79,30.93,245100.0,30.79,30.95,30.79,30.93,245100.0
2022-03-16 12:20:00,30.94,31.0,30.83,30.83,25000.0,30.94,31.0,30.83,30.83,25000.0
2022-03-16 12:30:00,30.81,30.81,30.72,30.77,78600.0,30.81,30.81,30.72,30.77,78600.0
2022-03-16 12:40:00,30.74,30.79,30.63,30.63,25250.0,30.74,30.79,30.63,30.63,25250.0
2022-03-16 12:50:00,30.73,30.73,30.68,30.68,15000.0,30.73,30.73,30.68,30.68,15000.0
2022-03-16 13:00:00,30.63,30.71,30.5,30.52,40100.0,30.63,30.71,30.5,30.52,40100.0
2022-03-16 13:10:00,30.41,30.53,30.41,30.48,161900.0,30.41,30.53,30.41,30.48,161900.0
2022-03-16 13:20:00,30.42,30.42,30.4,30.4,10000.0,30.42,30.42,30.4,30.4,10000.0
2022-03-16 13:30:00,30.53,30.71,30.53,30.65,78500.0,30.53,30.71,30.53,30.65,78500.0
2022-03-16 13:40:00,30.54,30.67,30.54,30.65,81100.0,30.54,30.67,30.54,30.65,81100.0
2022-03-16 13:50:00,30.64,30.66,30.64,30.65,30000.0,30.64,30.66,30.64,30.65,30000.0
2022-03-16 14:00:00,30.66,30.68,30.34,30.41,257250.0,30.66,30.68,30.34,30.41,257250.0
2022-03-16 14:10:00,30.31,30.6,30.23,30.48,251000.0,30.31,30.6,30.23,30.48,251000.0
2022-03-16 14:20:00,30.52,30.57,30.36,30.41,132800.0,30.52,30.57,30.36,30.41,132800.0
2022-03-16 14:30:00,30.36,30.45,30.22,30.45,151350.0,30.36,30.45,30.22,30.45,151350.0
2022-03-16 14:40:00,30.53,30.9,30.49,30.9,179600.0,30.53,30.9,30.49,30.9,179600.0
2022-03-16 14:50:00,30.77,30.85,30.75,30.75,35000.0,30.77,30.85,30.75,30.75,35000.0
2022-03-16 15:00:00,30.72,30.86,30.66,30.78,93700.0,30.72,30.86,30.66,30.78,93700.0
2022-03-16 15:10:00,30.7,30.85,30.67,30.8,143000.0,30.7,30.85,30.67,30.8,143000.0
2022-03-16 15:20:00,30.83,30.86,30.76,30.83,73050.0,30.83,30.86,30.76,30.83,73050.0
2022-03-16 15:30:00,30.82,30.82,30.71,30.77,135000.0,30.82,30.82,30.71,30.77,135000.0
2022-03-16 15:40:00,30.79,30.94,30.76,30.94,205000.0,30.79,30.94,30.76,30.94,205000.0
2022-03-16 15:50:00,30.92,31.14,30.92,31.09,386650.0,30.92,31.14,30.92,31.09,386650.0
2022-03-17 09:30:00,30.6,30.99,30.6,30.98,215300.0,30.6,30.99,30.6,30.98,215300.0
2022-03-17 09:40:00,31.02,31.18,31.02,31.18,72250.0,31.02,31.18,31.02,31.18,72250.0
2022-03-17 09:50:00,31.14,31.18,31.12,31.18,52600.0,31.14,31.18,31.12,31.18,52600.0
2022-03-17 10:00:00,31.22,31.29,31.18,31.18,54600.0,31.22,31.29,31.18,31.18,54600.0
2022-03-17 10:10:00,31.28,31.28,30.98,31.01,68400.0,31.28,31.28,30.98,31.01,68400.0
2022-03-17 10:20:00,31.0,31.08,31.0,31.08,40200.0,31.0,31.08,31.0,31.08,40200.0
2022-03-17 10:30:00,31.19,31.19,31.06,31.12,53350.0,31.19,31.19,31.06,31.12,53350.0
2022-03-17 10:40:00,30.93,30.98,30.89,30.89,53700.0,30.93,30.98,30.89,30.89,53700.0
2022-03-17 10:50:00,30.86,30.92,30.82,30.84,51250.0,30.86,30.92,30.82,30.84,51250.0
2022-03-17 11:00:00,30.8,30.86,30.66,30.86,71900.0,30.8,30.86,30.66,30.86,71900.0
2022-03-17 11:10:00,30.8,30.8,30.68,30.7,42700.0,30.8,30.8,30.68,30.7,42700.0
2022-03-17 11:20:00,30.77,30.92,30.77,30.9,112000.0,30.77,30.92,30.77,30.9,112000.0
2022-03-17 11:30:00,30.92,30.92,30.92,30.92,5000.0,30.92,30.92,30.92,30.92,5000.0
2022-03-17 11:40:00,30.95,30.96,30.79,30.79,87350.0,30.95,30.96,30.79,30.79,87350.0
2022-03-17 11:50:00,30.74,30.81,30.74,30.8,72450.0,30.74,30.81,30.74,30.8,72450.0
2022-03-17 12:00:00,30.78,30.85,30.78,30.85,15000.0,30.78,30.85,30.78,30.85,15000.0
2022-03-17 12:10:00,30.83,30.83,30.8,30.81,20700.0,30.83,30.83,30.8,30.81,20700.0
2022-03-17 12:20:00,30.84,30.85,30.84,30.85,10000.0,30.84,30.85,30.84,30.85,10000.0
2022-03-17 12:30:00,30.85,30.85,30.83,30.83,25000.0,30.85,30.85,30.83,30.83,25000.0
2022-03-17 12:40:00,30.82,30.82,30.77,30.8,25300.0,30.82,30.82,30.77,30.8,25300.0
2022-03-17 12:50:00,30.84,30.87,30.84,30.87,20000.0,30.84,30.87,30.84,30.87,20000.0
2022-03-17 13:00:00,30.87,30.87,30.79,30.79,45000.0,30.87,30.87,30.79,30.79,45000.0
2022-03-17 13:10:00,30.82,30.83,30.82,30.83,10000.0,30.82,30.83,30.82,30.83,10000.0
2022-03-17 13:20:00,30.84,30.95,30.84,30.95,41150.0,30.84,30.95,30.84,30.95,41150.0
2022-03-17 13:30:00,30.95,30.95,30.95,30.95,0.0,30.95,30.95,30.95,30.95,0.0
2022-03-17 13:40:00,30.94,31.05,30.94,31.04,57050.0,30.94,31.05,30.94,31.04,57050.0
2022-03-17 13:50:00,31.03,31.04,31.0,31.0,18700.0,31.03,31.04,31.0,31.0,18700.0
2022-03-17 14:00:00,31.0,31.0,30.97,30.97,15000.0,31.0,31.0,30.97,30.97,15000.0
2022-03-17 14:10:00,31.06,31.06,30.99,31.03,94900.0,31.06,31.06,30.99,31.03,94900.0
2022-03-17 14:20:00,31.03,31.06,30.93,30.93,90000.0,31.03,31.06,30.93,30.93,90000.0
2022-03-17 14:30:00,31.0,31.0,31.0,31.0,20000.0,31.0,31.0,31.0,31.0,20000.0
2022-03-17 14:40:00,30.99,31.02,30.96,30.96,33600.0,30.99,31.02,30.96,30.96,33600.0
2022-03-17 14:50:00,30.96,30.96,30.93,30.93,15000.0,30.96,30.96,30.93,30.93,15000.0
2022-03-17 15:00:00,30.99,30.99,30.91,30.91,20650.0,30.99,30.99,30.91,30.91,20650.0
2022-03-17 15:10:00,30.87,30.96,30.87,30.93,151000.0,30.87,30.96,30.87,30.93,151000.0
2022-03-17 15:20:00,30.92,30.95,30.9,30.94,75000.0,30.92,30.95,30.9,30.94,75000.0
2022-03-17 15:30:00,30.95,30.97,30.92,30.95,47550.0,30.95,30.97,30.92,30.95,47550.0
2022-03-17 15:40:00,30.96,31.24,30.95,31.24,481600.0,30.96,31.24,30.95,31.24,481600.0
2022-03-17 15:50:00,31.2,31.28,31.17,31.24,680200.0,31.2,31.28,31.17,31.24,680200.0
2022-03-18 09:30:00,31.34,31.36,31.2,31.24,1071000.0,31.34,31.36,31.2,31.24,1071000.0
2022-03-18 09:40:00,31.24,31.27,31.24,31.27,30000.0,31.24,31.27,31.24,31.27,30000.0
2022-03-18 09:50:00,31.09,31.21,31.0,31.21,90700.0,31.09,31.21,31.0,31.21,90700.0
2022-03-18 10:00:00,31.21,31.29,31.17,31.24,60000.0,31.21,31.29,31.17,31.24,60000.0
2022-03-18 10:10:00,31.33,31.37,31.32,31.36,65000.0,31.33,31.37,31.32,31.36,65000.0
2022-03-18 10:20:00,31.4,31.4,31.4,31.4,10000.0,31.4,31.4,31.4,31.4,10000.0
2022-03-18 10:30:00,31.35,31.35,31.2,31.2,59950.0,31.35,31.35,31.2,31.2,59950.0
2022-03-18 10:40:00,31.18,31.23,31.18,31.23,15000.0,31.18,31.23,31.18,31.23,15000.0
2022-03-18 10:50:00,31.24,31.42,31.19,31.42,108700.0,31.24,31.42,31.19,31.42,108700.0
2022-03-18 11:00:00,31.44,31.51,31.42,31.51,89000.0,31.44,31.51,31.42,31.51,89000.0
2022-03-18 11:10:00,31.52,31.62,31.44,31.45,88900.0,31.52,31.62,31.44,31.45,88900.0
2022-03-18 11:20:00,31.4,31.48,31.31,31.38,98750.0,31.4,31.48,31.31,31.38,98750.0
2022-03-18 11:30:00,31.46,31.49,31.46,31.49,25000.0,31.46,31.49,31.46,31.49,25000.0
2022-03-18 11:40:00,31.43,31.44,31.28,31.28,73750.0,31.43,31.44,31.28,31.28,73750.0
2022-03-18 11:50:00,31.3,31.31,31.2,31.29,106100.0,31.3,31.31,31.2,31.29,106100.0
2022-03-18 12:00:00,31.3,31.4,31.29,31.29,80950.0,31.3,31.4,31.29,31.29,80950.0
2022-03-18 12:10:00,31.32,31.42,31.32,31.41,55050.0,31.32,31.42,31.32,31.41,55050.0
2022-03-18 12:20:00,31.4,31.46,31.36,31.44,40000.0,31.4,31.46,31.36,31.44,40000.0
2022-03-18 12:30:00,31.47,31.47,31.42,31.43,45000.0,31.47,31.47,31.42,31.43,45000.0
2022-03-18 12:40:00,31.45,31.5,31.41,31.41,55050.0,31.45,31.5,31.41,31.41,55050.0
2022-03-18 12:50:00,31.43,31.48,31.43,31.48,25000.0,31.43,31.48,31.43,31.48,25000.0
2022-03-18 13:00:00,31.49,31.53,31.47,31.48,55550.0,31.49,31.53,31.47,31.48,55550.0
2022-03-18 13:10:00,31.45,31.53,31.45,31.53,27400.0,31.45,31.53,31.45,31.53,27400.0
2022-03-18 13:20:00,31.6,31.61,31.58,31.58,40800.0,31.6,31.61,31.58,31.58,40800.0
2022-03-18 13:30:00,31.61,31.63,31.53,31.57,91300.0,31.61,31.63,31.53,31.57,91300.0
2022-03-18 13:40:00,31.6,31.6,31.57,31.57,85900.0,31.6,31.6,31.57,31.57,85900.0
2022-03-18 13:50:00,31.57,31.6,31.54,31.54,77850.0,31.57,31.6,31.54,31.54,77850.0
2022-03-18 14:00:00,31.54,31.56,31.52,31.52,78900.0,31.54,31.56,31.52,31.52,78900.0
2022-03-18 14:10:00,31.52,31.63,31.52,31.63,210000.0,31.52,31.63,31.52,31.63,210000.0
2022-03-18 14:20:00,31.6,31.6,31.54,31.56,86000.0,31.6,31.6,31.54,31.56,86000.0
2022-03-18 14:30:00,31.55,31.6,31.51,31.55,307900.0,31.55,31.6,31.51,31.55,307900.0
2022-03-18 14:40:00,31.52,31.52,31.46,31.49,61050.0,31.52,31.52,31.46,31.49,61050.0
2022-03-18 14:50:00,31.47,31.57,31.47,31.57,46250.0,31.47,31.57,31.47,31.57,46250.0
2022-03-18 15:00:00,31.57,31.6,31.55,31.6,105000.0,31.57,31.6,31.55,31.6,105000.0
2022-03-18 15:10:00,31.62,31.68,31.62,31.68,50000.0,31.62,31.68,31.62,31.68,50000.0
2022-03-18 15:20:00,31.7,31.81,31.7,31.79,101650.0,31.7,31.81,31.7,31.79,101650.0
2022-03-18 15:30:00,31.77,31.86,31.73,31.73,80000.0,31.77,31.86,31.73,31.73,80000.0
2022-03-18 15:40:00,31.75,31.85,31.72,31.74,165150.0,31.75,31.85,31.72,31.74,165150.0
2022-03-18 15:50:00,31.7,31.91,31.7,31.79,656600.0,31.7,31.91,31.7,31.79,656600.0
2022-03-21 09:30:00,31.6,31.84,31.56,31.78,302400.0,31.6,31.84,31.56,31.78,302400.0
2022-03-21 09:40:00,31.68,31.8,31.35,31.47,140000.0,31.68,31.8,31.35,31.47,140000.0
2022-03-21 09:50:00,31.29,31.29,31.04,31.1,122050.0,31.29,31.29,31.04,31.1,122050.0
2022-03-21 10:00:00,31.05,31.14,30.99,30.99,41900.0,31.05,31.14,30.99,30.99,41900.0
2022-03-21 10:10:00,31.03,31.03,30.93,30.98,158750.0,31.03,31.03,30.93,30.98,158750.0
2022-03-21 10:20:00,30.91,30.92,30.77,30.82,353600.0,30.91,30.92,30.77,30.82,353600.0
2022-03-21 10:30:00,30.91,30.98,30.9,30.98,79700.0,30.91,30.98,30.9,30.98,79700.0
2022-03-21 10:40:00,31.03,31.23,31.03,31.23,152400.0,31.03,31.23,31.03,31.23,152400.0
2022-03-21 10:50:00,31.22,31.22,31.17,31.17,17450.0,31.22,31.22,31.17,31.17,17450.0
2022-03-21 11:00:00,31.21,31.22,31.07,31.13,103000.0,31.21,31.22,31.07,31.13,103000.0
2022-03-21 11:10:00,31.09,31.19,31.09,31.13,55500.0,31.09,31.19,31.09,31.13,55500.0
2022-03-21 11:20:00,31.21,31.23,31.21,31.23,10000.0,31.21,31.23,31.21,31.23,10000.0
2022-03-21 11:30:00,31.33,31.33,31.05,31.11,47150.0,31.33,31.33,31.05,31.11,47150.0
2022-03-21 11:40:00,31.17,31.17,31.01,31.01,80000.0,31.17,31.17,31.01,31.01,80000.0
2022-03-21 11:50:00,31.0,31.16,30.96,31.13,184550.0,31.0,31.16,30.96,31.13,184550.0
2022-03-21 12:00:00,31.17,31.17,31.04,31.04,20000.0,31.17,31.17,31.04,31.04,20000.0
2022-03-21 12:10:00,30.96,30.99,30.94,30.94,15000.0,30.96,30.99,30.94,30.94,15000.0
2022-03-21 12:20:00,31.04,31.11,31.04,31.11,35000.0,31.04,31.11,31.04,31.11,35000.0
2022-03-21 12:30:00,31.02,31.02,30.7,30.76,135000.0,31.02,31.02,30.7,30.76,135000.0
2022-03-21 12:40:00,30.83,31.05,30.83,30.97,140950.0,30.83,31.05,30.83,30.97,140950.0
2022-03-21 12:50:00,30.92,30.92,30.73,30.73,58750.0,30.92,30.92,30.73,30.73,58750.0
2022-03-21 13:00:00,30.82,30.82,30.82,30.82,16650.0,30.82,30.82,30.82,30.82,16650.0
2022-03-21 13:10:00,30.73,30.8,30.6,30.6,46250.0,30.73,30.8,30.6,30.6,46250.0
2022-03-21 13:20:00,30.55,30.71,30.55,30.68,100000.0,30.55,30.71,30.55,30.68,100000.0
2022-03-21 13:30:00,30.66,30.66,30.55,30.58,123600.0,30.66,30.66,30.55,30.58,123600.0
2022-03-21 13:40:00,30.56,30.56,30.44,30.53,92500.0,30.56,30.56,30.44,30.53,92500.0
2022-03-21 13:50:00,30.59,30.64,30.55,30.64,39850.0,30.59,30.64,30.55,30.64,39850.0
2022-03-21 14:00:00,30.62,30.63,30.62,30.63,10000.0,30.62,30.63,30.62,30.63,10000.0
2022-03-21 14:10:00,30.64,30.73,30.63,30.63,97300.0,30.64,30.73,30.63,30.63,97300.0
2022-03-21 14:20:00,30.77,30.88,30.77,30.85,38500.0,30.77,30.88,30.77,30.85,38500.0
2022-03-21 14:30:00,30.84,30.84,30.79,30.82,50950.0,30.84,30.84,30.79,30.82,50950.0
2022-03-21 14:40:00,30.83,30.83,30.74,30.81,30000.0,30.83,30.83,30.74,30.81,30000.0
2022-03-21 14:50:00,30.71,30.84,30.71,30.75,16050.0,30.71,30.84,30.71,30.75,16050.0
2022-03-21 15:00:00,30.68,30.72,30.65,30.7,30000.0,30.68,30.72,30.65,30.7,30000.0
2022-03-21 15:10:00,30.8,30.83,30.74,30.74,47150.0,30.8,30.83,30.74,30.74,47150.0
2022-03-21 15:20:00,30.71,30.84,30.71,30.78,57000.0,30.71,30.84,30.71,30.78,57000.0
2022-03-21 15:30:00,30.8,30.81,30.68,30.69,125000.0,30.8,30.81,30.68,30.69,125000.0
2022-03-21 15:40:00,30.69,30.8,30.66,30.66,203950.0,30.69,30.8,30.66,30.66,203950.0
2022-03-21 15:50:00,30.68,30.87,30.68,30.8,446050.0,30.68,30.87,30.68,30.8,446050.0
2022-03-22 09:30:00,30.95,31.24,30.95,31.2,112350.0,30.95,31.24,30.95,31.2,112350.0
2022-03-22 09:40:00,31.22,31.22,31.01,31.01,53900.0,31.22,31.22,31.01,31.01,53900.0
2022-03-22 09:50:00,30.85,31.16,30.85,31.16,54950.0,30.85,31.16,30.85,31.16,54950.0
2022-03-22 10:00:00,31.28,31.28,31.2,31.2,15000.0,31.28,31.28,31.2,31.2,15000.0
2022-03-22 10:10:00,31.16,31.23,31.16,31.23,10000.0,31.16,31.23,31.16,31.23,10000.0
2022-03-22 10:20:00,31.19,31.36,31.16,31.16,78900.0,31.19,31.36,31.16,31.16,78900.0
2022-03-22 10:30:00,31.27,31.27,31.25,31.25,14750.0,31.27,31.27,31.25,31.25,14750.0
2022-03-22 10:40:00,31.16,31.33,31.16,31.33,25000.0,31.16,31.33,31.16,31.33,25000.0
2022-03-22 10:50:00,31.32,31.32,31.19,31.19,72150.0,31.32,31.32,31.19,31.19,72150.0
2022-03-22 11:00:00,31.12,31.24,31.12,31.24,17500.0,31.12,31.24,31.12,31.24,17500.0
2022-03-22 11:10:00,31.29,31.32,31.28,31.31,31000.0,31.29,31.32,31.28,31.31,31000.0
2022-03-22 11:20:00,31.29,31.36,31.28,31.36,51900.0,31.29,31.36,31.28,31.36,51900.0
2022-03-22 11:30:00,31.27,31.38,31.26,31.38,68050.0,31.27,31.38,31.26,31.38,68050.0
2022-03-22 11:40:00,31.25,31.31,31.25,31.26,20750.0,31.25,31.31,31.25,31.26,20750.0
2022-03-22 11:50:00,31.31,31.31,31.22,31.25,25000.0,31.31,31.31,31.22,31.25,25000.0
2022-03-22 12:00:00,31.17,31.23,31.17,31.23,20000.0,31.17,31.23,31.17,31.23,20000.0
2022-03-22 12:10:00,31.21,31.21,31.15,31.15,52600.0,31.21,31.21,31.15,31.15,52600.0
2022-03-22 12:20:00,31.3,31.3,31.18,31.18,20000.0,31.3,31.3,31.18,31.18,20000.0
2022-03-22 12:30:00,31.18,31.24,31.18,31.2,20000.0,31.18,31.24,31.18,31.2,20000.0
2022-03-22 12:40:00,31.18,31.18,31.18,31.18,5000.0,31.18,31.18,31.18,31.18,5000.0
2022-03-22 12:50:00,31.2,31.25,31.16,31.16,81750.0,31.2,31.25,31.16,31.16,81750.0
2022-03-22 13:00:00,31.18,31.31,31.18,31.31,110150.0,31.18,31.31,31.18,31.31,110150.0
2022-03-22 13:10:00,31.31,31.31,31.22,31.22,15000.0,31.31,31.31,31.22,31.22,15000.0
2022-03-22 13:20:00,31.22,31.27,31.22,31.27,37400.0,31.22,31.27,31.22,31.27,37400.0
2022-03-22 13:30:00,31.28,31.28,31.28,31.28,15000.0,31.28,31.28,31.28,31.28,15000.0
2022-03-22 13:40:00,31.3,31.3,31.28,31.28,17500.0,31.3,31.3,31.28,31.28,17500.0
2022-03-22 13:50:00,31.34,31.34,31.34,31.34,5000.0,31.34,31.34,31.34,31.34,5000.0
2022-03-22 14:00:00,31.37,31.37,31.23,31.25,20000.0,31.37,31.37,31.23,31.25,20000.0
2022-03-22 14:10:00,31.33,31.33,31.33,31.33,5000.0,31.33,31.33,31.33,31.33,5000.0
2022-03-22 14:20:00,31.33,31.33,31.28,31.28,10000.0,31.33,31.33,31.28,31.28,10000.0
2022-03-22 14:30:00,31.29,31.37,31.29,31.33,33850.0,31.29,31.37,31.29,31.33,33850.0
2022-03-22 14:40:00,31.29,31.29,31.28,31.28,13550.0,31.29,31.29,31.28,31.28,13550.0
2022-03-22 14:50:00,31.28,31.29,31.26,31.29,47600.0,31.28,31.29,31.26,31.29,47600.0
2022-03-22 15:00:00,31.27,31.27,31.21,31.21,25000.0,31.27,31.27,31.21,31.21,25000.0
2022-03-22 15:10:00,31.21,31.21,31.21,31.21,10000.0,31.21,31.21,31.21,31.21,10000.0
2022-03-22 15:20:00,31.17,31.2,31.15,31.15,30000.0,31.17,31.2,31.15,31.15,30000.0
2022-03-22 15:30:00,31.15,31.15,31.05,31.06,81900.0,31.15,31.15,31.05,31.06,81900.0
2022-03-22 15:40:00,31.1,31.21,31.08,31.15,120000.0,31.1,31.21,31.08,31.15,120000.0
2022-03-22 15:50:00,31.12,31.2,31.06,31.19,340100.0,31.12,31.2,31.06,31.19,340100.0
2022-03-23 09:30:00,31.0,31.0,30.67,30.76,252450.0,31.0,31.0,30.67,30.76,252450.0
2022-03-23 09:40:00,30.75,30.78,30.62,30.7,180450.0,30.75,30.78,30.62,30.7,180450.0
2022-03-23 09:50:00,30.69,30.75,30.67,30.72,50000.0,30.69,30.75,30.67,30.72,50000.0
2022-03-23 10:00:00,30.6,30.64,30.56,30.62,57900.0,30.6,30.64,30.56,30.62,57900.0
2022-03-23 10:10:00,30.72,30.83,30.71,30.79,149450.0,30.72,30.83,30.71,30.79,149450.0
2022-03-23 10:20:00,30.8,30.8,30.73,30.79,15000.0,30.8,30.8,30.73,30.79,15000.0
2022-03-23 10:30:00,30.73,30.85,30.73,30.77,65000.0,30.73,30.85,30.73,30.77,65000.0
2022-03-23 10:40:00,30.81,30.81,30.68,30.68,25000.0,30.81,30.81,30.68,30.68,25000.0
2022-03-23 10:50:00,30.77,30.9,30.77,30.88,35000.0,30.77,30.9,30.77,30.88,35000.0
2022-03-23 11:00:00,30.95,31.0,30.87,30.87,86500.0,30.95,31.0,30.87,30.87,86500.0
2022-03-23 11:10:00,30.89,30.92,30.83,30.92,45950.0,30.89,30.92,30.83,30.92,45950.0
2022-03-23 11:20:00,30.89,31.03,30.89,30.98,56950.0,30.89,31.03,30.89,30.98,56950.0
2022-03-23 11:30:00,30.91,30.91,30.8,30.86,89950.0,30.91,30.91,30.8,30.86,89950.0
2022-03-23 11:40:00,30.82,30.88,30.8,30.88,20000.0,30.82,30.88,30.8,30.88,20000.0
2022-03-23 11:50:00,30.84,30.84,30.75,30.75,65650.0,30.84,30.84,30.75,30.75,65650.0
2022-03-23 12:00:00,30.72,30.75,30.67,30.69,40600.0,30.72,30.75,30.67,30.69,40600.0
2022-03-23 12:10:00,30.64,30.75,30.61,30.75,263800.0,30.64,30.75,30.61,30.75,263800.0
2022-03-23 12:20:00,30.71,30.73,30.69,30.69,98150.0,30.71,30.73,30.69,30.69,98150.0
2022-03-23 12:30:00,30.68,30.71,30.63,30.63,80250.0,30.68,30.71,30.63,30.63,80250.0
2022-03-23 12:40:00,30.66,30.66,30.5,30.52,121200.0,30.66,30.66,30.5,30.52,121200.0
2022-03-23 12:50:00,30.61,30.65,30.59,30.64,58150.0,30.61,30.65,30.59,30.64,58150.0
2022-03-23 13:00:00,30.6,30.62,30.5,30.6,75000.0,30.6,30.62,30.5,30.6,75000.0
2022-03-23 13:10:00,30.57,30.57,30.54,30.54,10000.0,30.57,30.57,30.54,30.54,10000.0
2022-03-23 13:20:00,30.54,30.54,30.43,30.44,119700.0,30.54,30.54,30.43,30.44,119700.0
2022-03-23 13:30:00,30.4,30.54,30.4,30.54,30000.0,30.4,30.54,30.4,30.54,30000.0
2022-03-23 13:40:00,30.49,30.54,30.49,30.52,16500.0,30.49,30.54,30.49,30.52,16500.0
2022-03-23 13:50:00,30.5,30.64,30.5,30.62,96650.0,30.5,30.64,30.5,30.62,96650.0
2022-03-23 14:00:00,30.6,30.7,30.6,30.65,500000.0,30.6,30.7,30.6,30.65,500000.0
2022-03-23 14:10:00,30.61,30.7,30.6,30.7,62100.0,30.61,30.7,30.6,30.7,62100.0
2022-03-23 14:20:00,30.7,30.71,30.67,30.67,520000.0,30.7,30.71,30.67,30.67,520000.0
2022-03-23 14:30:00,30.66,30.67,30.62,30.62,84950.0,30.66,30.67,30.62,30.62,84950.0
2022-03-23 14:40:00,30.66,30.69,30.66,30.69,37800.0,30.66,30.69,30.66,30.69,37800.0
2022-03-23 14:50:00,30.72,30.72,30.65,30.66,15000.0,30.72,30.72,30.65,30.66,15000.0
2022-03-23 15:00:00,30.6,30.71,30.6,30.71,83800.0,30.6,30.71,30.6,30.71,83800.0
2022-03-23 15:10:00,30.66,30.78,30.66,30.76,100500.0,30.66,30.78,30.66,30.76,100500.0
2022-03-23 15:20:00,30.75,30.87,30.75,30.87,85000.0,30.75,30.87,30.75,30.87,85000.0
2022-03-23 15:30:00,30.93,30.98,30.93,30.95,97750.0,30.93,30.98,30.93,30.95,97750.0
2022-03-23 15:40:00,30.93,31.01,30.85,30.85,638900.0,30.93,31.01,30.85,30.85,638900.0
2022-03-23 15:50:00,30.84,30.84,30.76,30.84,497500.0,30.84,30.84,30.76,30.84,497500.0
2022-03-24 09:30:00,30.97,30.97,30.64,30.72,108500.0,30.97,30.97,30.64,30.72,108500.0
2022-03-24 09:40:00,30.8,30.8,30.71,30.71,15000.0,30.8,30.8,30.71,30.71,15000.0
2022-03-24 09:50:00,30.75,30.75,30.7,30.72,34600.0,30.75,30.75,30.7,30.72,34600.0
2022-03-24 10:00:00,30.87,30.92,30.83,30.92,20000.0,30.87,30.92,30.83,30.92,20000.0
2022-03-24 10:10:00,30.72,30.72,30.5,30.51,98550.0,30.72,30.72,30.5,30.51,98550.0
2022-03-24 10:20:00,30.57,30.63,30.52,30.52,38200.0,30.57,30.63,30.52,30.52,38200.0
2022-03-24 10:30:00,30.64,30.7,30.64,30.69,40000.0,30.64,30.7,30.64,30.69,40000.0
2022-03-24 10:40:00,30.6,30.72,30.6,30.72,25000.0,30.6,30.72,30.6,30.72,25000.0
2022-03-24 10:50:00,30.72,30.72,30.72,30.72,0.0,30.72,30.72,30.72,30.72,0.0
2022-03-24 11:00:00,30.59,30.62,30.52,30.62,65000.0,30.59,30.62,30.52,30.62,65000.0
2022-03-24 11:10:00,30.53,30.64,30.53,30.64,20000.0,30.53,30.64,30.53,30.64,20000.0
2022-03-24 11:20:00,30.7,30.84,30.7,30.84,82700.0,30.7,30.84,30.7,30.84,82700.0
2022-03-24 11:30:00,30.85,30.85,30.79,30.81,30800.0,30.85,30.85,30.79,30.81,30800.0
2022-03-24 11:40:00,30.83,30.83,30.79,30.79,24500.0,30.83,30.83,30.79,30.79,24500.0
2022-03-24 11:50:00,30.75,30.79,30.75,30.79,20000.0,30.75,30.79,30.75,30.79,20000.0
2022-03-24 12:00:00,30.73,30.78,30.68,30.7,89250.0,30.73,30.78,30.68,30.7,89250.0
2022-03-24 12:10:00,30.73,30.85,30.73,30.85,65000.0,30.73,30.85,30.73,30.85,65000.0
2022-03-24 12:20:00,30.85,30.86,30.82,30.82,24200.0,30.85,30.86,30.82,30.82,24200.0
2022-03-24 12:30:00,30.78,30.87,30.78,30.87,102500.0,30.78,30.87,30.78,30.87,102500.0
2022-03-24 12:40:00,30.83,30.86,30.82,30.82,115050.0,30.83,30.86,30.82,30.82,115050.0
2022-03-24 12:50:00,30.88,31.01,30.88,30.94,60000.0,30.88,31.01,30.88,30.94,60000.0
2022-03-24 13:00:00,30.93,31.02,30.9,30.9,98950.0,30.93,31.02,30.9,30.9,98950.0
2022-03-24 13:10:00,30.9,30.9,30.9,30.9,0.0,30.9,30.9,30.9,30.9,0.0
2022-03-24 13:20:00,31.03,31.03,31.03,31.03,15000.0,31.03,31.03,31.03,31.03,15000.0
2022-03-24 13:30:00,31.03,31.03,30.93,30.96,64000.0,31.03,31.03,30.93,30.96,64000.0
2022-03-24 13:40:00,30.99,31.01,30.99,31.01,10000.0,30.99,31.01,30.99,31.01,10000.0
2022-03-24 13:50:00,31.02,31.1,31.02,31.03,25000.0,31.02,31.1,31.02,31.03,25000.0
2022-03-24 14:00:00,31.04,31.05,31.04,31.05,22750.0,31.04,31.05,31.04,31.05,22750.0
2022-03-24 14:10:00,31.03,31.03,31.02,31.02,10550.0,31.03,31.03,31.02,31.02,10550.0
2022-03-24 14:20:00,31.04,31.04,30.99,31.03,40000.0,31.04,31.04,30.99,31.03,40000.0
2022-03-24 14:30:00,31.03,31.05,31.02,31.04,89050.0,31.03,31.05,31.02,31.04,89050.0
2022-03-24 14:40:00,31.01,31.01,31.01,31.01,10000.0,31.01,31.01,31.01,31.01,10000.0
2022-03-24 14:50:00,31.07,31.07,31.07,31.07,5000.0,31.07,31.07,31.07,31.07,5000.0
2022-03-24 15:00:00,31.08,31.17,31.07,31.17,45000.0,31.08,31.17,31.07,31.17,45000.0
2022-03-24 15:10:00,31.17,31.25,31.14,31.22,170350.0,31.17,31.25,31.14,31.22,170350.0
2022-03-24 15:20:00,31.21,31.32,31.2,31.28,145000.0,31.21,31.32,31.2,31.28,145000.0
2022-03-24 15:30:00,31.3,31.3,31.24,31.26,85000.0,31.3,31.3,31.24,31.26,85000.0
2022-03-24 15:40:00,31.27,31.29,31.22,31.24,95100.0,31.27,31.29,31.22,31.24,95100.0
2022-03-24 15:50:00,31.24,31.36,31.24,31.35,516800.0,31.24,31.36,31.24,31.35,516800.0
2022-03-25 09:30:00,31.49,31.49,31.36,31.48,133950.0,31.49,31.49,31.36,31.48,133950.0
2022-03-25 09:40:00,31.34,31.48,31.2,31.2,100500.0,31.34,31.48,31.2,31.2,100500.0
2022-03-25 09:50:00,31.12,31.22,30.93,30.93,163250.0,31.12,31.22,30.93,30.93,163250.0
2022-03-25 10:00:00,30.96,30.96,30.91,30.91,10000.0,30.96,30.96,30.91,30.91,10000.0
2022-03-25 10:10:00,30.91,30.91,30.91,30.91,0.0,30.91,30.91,30.91,30.91,0.0
2022-03-25 10:20:00,31.01,31.06,30.98,31.02,40000.0,31.01,31.06,30.98,31.02,40000.0
2022-03-25 10:30:00,31.12,31.21,31.11,31.12,77550.0,31.12,31.21,31.11,31.12,77550.0
2022-03-25 10:40:00,31.12,31.13,31.07,31.07,180050.0,31.12,31.13,31.07,31.07,180050.0
2022-03-25 10:50:00,31.1,31.16,31.08,31.16,70000.0,31.1,31.16,31.08,31.16,70000.0
2022-03-25 11:00:00,31.05,31.05,30.9,30.91,25000.0,31.05,31.05,30.9,30.91,25000.0
2022-03-25 11:10:00,30.88,30.93,30.88,30.93,75600.0,30.88,30.93,30.88,30.93,75600.0
2022-03-25 11:20:00,30.8,30.95,30.75,30.75,165000.0,30.8,30.95,30.75,30.75,165000.0
2022-03-25 11:30:00,30.78,30.84,30.77,30.77,105700.0,30.78,30.84,30.77,30.77,105700.0
2022-03-25 11:40:00,30.85,30.85,30.85,30.85,5000.0,30.85,30.85,30.85,30.85,5000.0
2022-03-25 11:50:00,30.82,30.82,30.8,30.8,21850.0,30.82,30.82,30.8,30.8,21850.0
2022-03-25 12:00:00,30.78,30.85,30.75,30.84,47050.0,30.78,30.85,30.75,30.84,47050.0
2022-03-25 12:10:00,30.99,30.99,30.78,30.78,35400.0,30.99,30.99,30.78,30.78,35400.0
2022-03-25 12:20:00,30.9,30.9,30.78,30.84,25000.0,30.9,30.9,30.78,30.84,25000.0
2022-03-25 12:30:00,30.94,31.0,30.9,30.99,244250.0,30.94,31.0,30.9,30.99,244250.0
2022-03-25 12:40:00,30.98,31.01,30.97,31.01,54200.0,30.98,31.01,30.97,31.01,54200.0
2022-03-25 12:50:00,31.02,31.02,30.96,30.96,15000.0,31.02,31.02,30.96,30.96,15000.0
2022-03-25 13:00:00,30.94,30.94,30.94,30.94,5000.0,30.94,30.94,30.94,30.94,5000.0
2022-03-25 13:10:00,30.93,30.94,30.93,30.94,10000.0,30.93,30.94,30.93,30.94,10000.0
2022-03-25 13:20:00,31.02,31.02,31.02,31.02,17600.0,31.02,31.02,31.02,31.02,17600.0
2022-03-25 13:30:00,31.01,31.08,31.01,31.08,20000.0,31.01,31.08,31.01,31.08,20000.0
2022-03-25 13:40:00,31.03,31.03,31.03,31.03,5000.0,31.03,31.03,31.03,31.03,5000.0
2022-03-25 13:50:00,31.12,31.16,31.07,31.13,30000.0,31.12,31.16,31.07,31.13,30000.0
2022-03-25 14:00:00,31.15,31.15,31.07,31.08,35000.0,31.15,31.15,31.07,31.08,35000.0
2022-03-25 14:10:00,31.13,31.17,31.09,31.09,35000.0,31.13,31.17,31.09,31.09,35000.0
2022-03-25 14:20:00,31.05,31.05,31.03,31.03,15000.0,31.05,31.05,31.03,31.03,15000.0
2022-03-25 14:30:00,31.16,31.18,31.16,31.18,10000.0,31.16,31.18,31.16,31.18,10000.0
2022-03-25 14:40:00,31.13,31.13,31.08,31.08,10000.0,31.13,31.13,31.08,31.08,10000.0
2022-03-25 14:50:00,31.14,31.14,31.14,31.14,5000.0,31.14,31.14,31.14,31.14,5000.0
2022-03-25 15:00:00,31.1,31.1,31.1,31.1,5000.0,31.1,31.1,31.1,31.1,5000.0
2022-03-25 15:10:00,31.11,31.15,31.11,31.14,53700.0,31.11,31.15,31.11,31.14,53700.0
2022-03-25 15:20:00,31.14,31.14,31.1,31.1,15000.0,31.14,31.14,31.1,31.1,15000.0
2022-03-25 15:30:00,31.03,31.05,31.03,31.05,47500.0,31.03,31.05,31.03,31.05,47500.0
2022-03-25 15:40:00,30.99,31.09,30.99,31.09,20000.0,30.99,31.09,30.99,31.09,20000.0
2022-03-25 15:50:00,31.09,31.2,31.05,31.12,295300.0,31.09,31.2,31.05,31.12,295300.0
2022-03-28 09:30:00,31.14,31.49,31.14,31.48,128750.0,31.14,31.49,31.14,31.48,128750.0
2022-03-28 09:40:00,31.61,31.61,31.24,31.57,86750.0,31.61,31.61,31.24,31.57,86750.0
2022-03-28 09:50:00,31.33,31.72,31.33,31.62,185300.0,31.33,31.72,31.33,31.62,185300.0
2022-03-28 10:00:00,31.64,31.64,31.28,31.5,45000.0,31.64,31.64,31.28,31.5,45000.0
2022-03-28 10:10:00,31.41,31.54,31.14,31.2,95500.0,31.41,31.54,31.14,31.2,95500.0
2022-03-28 10:20:00,31.18,31.29,31.1,31.24,50050.0,31.18,31.29,31.1,31.24,50050.0
2022-03-28 10:30:00,31.3,31.3,31.24,31.24,10000.0,31.3,31.3,31.24,31.24,10000.0
2022-03-28 10:40:00,31.36,31.4,31.35,31.38,42500.0,31.36,31.4,31.35,31.38,42500.0
2022-03-28 10:50:00,31.34,31.34,31.34,31.34,5000.0,31.34,31.34,31.34,31.34,5000.0
2022-03-28 11:00:00,31.34,31.34,31.06,31.09,65000.0,31.34,31.34,31.06,31.09,65000.0
2022-03-28 11:10:00,31.2,31.27,31.17,31.24,55600.0,31.2,31.27,31.17,31.24,55600.0
2022-03-28 11:20:00,31.2,31.2,31.17,31.19,38700.0,31.2,31.2,31.17,31.19,38700.0
2022-03-28 11:30:00,31.14,31.14,31.04,31.04,79000.0,31.14,31.14,31.04,31.04,79000.0
2022-03-28 11:40:00,31.02,31.07,30.99,31.07,40000.0,31.02,31.07,30.99,31.07,40000.0
2022-03-28 11:50:00,30.98,31.0,30.93,30.98,70000.0,30.98,31.0,30.93,30.98,70000.0
2022-03-28 12:00:00,31.09,31.14,31.09,31.14,19350.0,31.09,31.14,31.09,31.14,19350.0
2022-03-28 12:10:00,31.09,31.09,30.99,30.99,94500.0,31.09,31.09,30.99,30.99,94500.0
2022-03-28 12:20:00,31.03,31.03,31.03,31.03,8450.0,31.03,31.03,31.03,31.03,8450.0
2022-03-28 12:30:00,31.05,31.05,31.05,31.05,5000.0,31.05,31.05,31.05,31.05,5000.0
2022-03-28 12:40:00,31.12,31.16,31.11,31.13,49000.0,31.12,31.16,31.11,31.13,49000.0
2022-03-28 12:50:00,31.17,31.17,31.17,31.17,6100.0,31.17,31.17,31.17,31.17,6100.0
2022-03-28 13:00:00,31.22,31.22,31.17,31.17,10000.0,31.22,31.22,31.17,31.17,10000.0
2022-03-28 13:10:00,31.2,31.2,31.2,31.2,20000.0,31.2,31.2,31.2,31.2,20000.0
2022-03-28 13:20:00,31.26,31.29,31.26,31.29,25000.0,31.26,31.29,31.26,31.29,25000.0
2022-03-28 13:30:00,31.35,31.35,31.35,31.35,8800.0,31.35,31.35,31.35,31.35,8800.0
2022-03-28 13:40:00,31.35,31.35,31.35,31.35,0.0,31.35,31.35,31.35,31.35,0.0
2022-03-28 13:50:00,31.34,31.4,31.34,31.4,22500.0,31.34,31.4,31.34,31.4,22500.0
2022-03-28 14:00:00,31.34,31.34,31.16,31.29,132400.0,31.34,31.34,31.16,31.29,132400.0
2022-03-28 14:10:00,31.27,31.27,31.21,31.25,80000.0,31.27,31.27,31.21,31.25,80000.0
2022-03-28 14:20:00,31.27,31.28,31.27,31.27,18300.0,31.27,31.28,31.27,31.27,18300.0
2022-03-28 14:30:00,31.26,31.26,31.21,31.21,40450.0,31.26,31.26,31.21,31.21,40450.0
2022-03-28 14:40:00,31.2,31.24,31.2,31.24,15000.0,31.2,31.24,31.2,31.24,15000.0
2022-03-28 14:50:00,31.31,31.44,31.31,31.44,72500.0,31.31,31.44,31.31,31.44,72500.0
2022-03-28 15:00:00,31.4,31.4,31.39,31.39,12700.0,31.4,31.4,31.39,31.39,12700.0
2022-03-28 15:10:00,31.44,31.5,31.44,31.48,35000.0,31.44,31.5,31.44,31.48,35000.0
2022-03-28 15:20:00,31.48,31.48,31.48,31.48,5000.0,31.48,31.48,31.48,31.48,5000.0
2022-03-28 15:30:00,31.49,31.54,31.43,31.47,76650.0,31.49,31.54,31.43,31.47,76650.0
2022-03-28 15:40:00,31.43,31.48,31.43,31.45,147550.0,31.43,31.48,31.43,31.45,147550.0
2022-03-28 15:50:00,31.42,31.52,31.35,31.5,364000.0,31.42,31.52,31.35,31.5,364000.0
2022-03-29 09:30:00,32.0,32.29,32.0,32.29,332200.0,32.0,32.29,32.0,32.29,332200.0
2022-03-29 09:40:00,32.11,32.21,32.06,32.06,181700.0,32.11,32.21,32.06,32.06,181700.0
2022-03-29 09:50:00,32.02,32.1,31.92,31.97,293550.0,32.02,32.1,31.92,31.97,293550.0
2022-03-29 10:00:00,32.0,32.0,32.0,32.0,5000.0,32.0,32.0,32.0,32.0,5000.0
2022-03-29 10:10:00,31.76,31.8,31.55,31.62,43800.0,31.76,31.8,31.55,31.62,43800.0
2022-03-29 10:20:00,31.64,31.88,31.64,31.88,75000.0,31.64,31.88,31.64,31.88,75000.0
2022-03-29 10:30:00,31.85,31.87,31.61,31.62,56000.0,31.85,31.87,31.61,31.62,56000.0
2022-03-29 10:40:00,31.63,31.76,31.63,31.68,60850.0,31.63,31.76,31.63,31.68,60850.0
2022-03-29 10:50:00,31.76,31.78,31.63,31.63,94850.0,31.76,31.78,31.63,31.63,94850.0
2022-03-29 11:00:00,31.68,31.68,31.4,31.57,248200.0,31.68,31.68,31.4,31.57,248200.0
2022-03-29 11:10:00,31.59,31.59,31.54,31.54,15450.0,31.59,31.59,31.54,31.54,15450.0
2022-03-29 11:20:00,31.56,31.7,31.49,31.64,89150.0,31.56,31.7,31.49,31.64,89150.0
2022-03-29 11:30:00,31.73,31.84,31.73,31.84,49400.0,31.73,31.84,31.73,31.84,49400.0
2022-03-29 11:40:00,31.87,31.87,31.87,31.87,10000.0,31.87,31.87,31.87,31.87,10000.0
2022-03-29 11:50:00,31.89,31.92,31.83,31.83,35000.0,31.89,31.92,31.83,31.83,35000.0
2022-03-29 12:00:00,31.82,31.9,31.82,31.9,60000.0,31.82,31.9,31.82,31.9,60000.0
2022-03-29 12:10:00,31.84,31.84,31.83,31.83,10000.0,31.84,31.84,31.83,31.83,10000.0
2022-03-29 12:20:00,31.81,31.81,31.77,31.77,15000.0,31.81,31.81,31.77,31.77,15000.0
2022-03-29 12:30:00,31.79,31.8,31.79,31.8,20000.0,31.79,31.8,31.79,31.8,20000.0
2022-03-29 12:40:00,31.84,31.92,31.84,31.92,77850.0,31.84,31.92,31.84,31.92,77850.0
2022-03-29 12:50:00,31.92,31.96,31.84,31.96,76350.0,31.92,31.96,31.84,31.96,76350.0
2022-03-29 13:00:00,31.85,31.85,31.78,31.81,44300.0,31.85,31.85,31.78,31.81,44300.0
2022-03-29 13:10:00,31.81,31.81,31.8,31.81,15000.0,31.81,31.81,31.8,31.81,15000.0
2022-03-29 13:20:00,31.8,31.8,31.8,31.8,5000.0,31.8,31.8,31.8,31.8,5000.0
2022-03-29 13:30:00,31.9,31.92,31.85,31.92,40000.0,31.9,31.92,31.85,31.92,40000.0
2022-03-29 13:40:00,31.93,31.96,31.93,31.94,26250.0,31.93,31.96,31.93,31.94,26250.0
2022-03-29 13:50:00,31.92,31.95,31.84,31.84,20500.0,31.92,31.95,31.84,31.84,20500.0
2022-03-29 14:00:00,31.9,31.93,31.9,31.93,35000.0,31.9,31.93,31.9,31.93,35000.0
2022-03-29 14:10:00,31.96,32.0,31.94,31.94,33950.0,31.96,32.0,31.94,31.94,33950.0
2022-03-29 14:20:00,31.93,31.97,31.92,31.97,40550.0,31.93,31.97,31.92,31.97,40550.0
2022-03-29 14:30:00,32.0,32.05,31.98,32.03,95000.0,32.0,32.05,31.98,32.03,95000.0
2022-03-29 14:40:00,32.0,32.02,31.98,32.0,65000.0,32.0,32.02,31.98,32.0,65000.0
2022-03-29 14:50:00,32.01,32.01,31.97,31.98,20000.0,32.01,32.01,31.97,31.98,20000.0
2022-03-29 15:00:00,31.97,32.01,31.94,32.01,30000.0,31.97,32.01,31.94,32.01,30000.0
2022-03-29 15:10:00,32.01,32.05,31.99,32.05,62800.0,32.01,32.05,31.99,32.05,62800.0
2022-03-29 15:20:00,32.04,32.04,32.0,32.04,65000.0,32.04,32.04,32.0,32.04,65000.0
2022-03-29 15:30:00,32.05,32.06,31.98,31.98,220900.0,32.05,32.06,31.98,31.98,220900.0
2022-03-29 15:40:00,31.98,31.98,31.82,31.83,185000.0,31.98,31.98,31.82,31.83,185000.0
2022-03-29 15:50:00,31.84,31.86,31.71,31.8,439000.0,31.84,31.86,31.71,31.8,439000.0
2022-03-30 09:30:00,31.47,31.69,31.32,31.46,219650.0,31.47,31.69,31.32,31.46,219650.0
2022-03-30 09:40:00,31.49,31.69,31.44,31.55,110200.0,31.49,31.69,31.44,31.55,110200.0
2022-03-30 09:50:00,31.59,31.66,31.46,31.66,35000.0,31.59,31.66,31.46,31.66,35000.0
2022-03-30 10:00:00,31.56,31.62,31.46,31.46,60000.0,31.56,31.62,31.46,31.46,60000.0
2022-03-30 10:10:00,31.56,31.63,31.5,31.61,65000.0,31.56,31.63,31.5,31.61,65000.0
2022-03-30 10:20:00,31.6,31.64,31.46,31.46,70650.0,31.6,31.64,31.46,31.46,70650.0
2022-03-30 10:30:00,31.44,31.54,31.44,31.54,80800.0,31.44,31.54,31.44,31.54,80800.0
2022-03-30 10:40:00,31.55,31.55,31.44,31.49,75650.0,31.55,31.55,31.44,31.49,75650.0
2022-03-30 10:50:00,31.48,31.54,31.34,31.4,159550.0,31.48,31.54,31.34,31.4,159550.0
2022-03-30 11:00:00,31.42,31.47,31.21,31.27,133750.0,31.42,31.47,31.21,31.27,133750.0
2022-03-30 11:10:00,31.21,31.25,31.13,31.21,75000.0,31.21,31.25,31.13,31.21,75000.0
2022-03-30 11:20:00,31.2,31.22,31.12,31.15,67350.0,31.2,31.22,31.12,31.15,67350.0
2022-03-30 11:30:00,31.16,31.18,31.08,31.13,155150.0,31.16,31.18,31.08,31.13,155150.0
2022-03-30 11:40:00,31.14,31.21,31.14,31.18,50000.0,31.14,31.21,31.14,31.18,50000.0
2022-03-30 11:50:00,31.19,31.25,31.16,31.2,60000.0,31.19,31.25,31.16,31.2,60000.0
2022-03-30 12:00:00,31.24,31.28,31.22,31.22,35000.0,31.24,31.28,31.22,31.22,35000.0
2022-03-30 12:10:00,31.25,31.28,31.25,31.25,15000.0,31.25,31.28,31.25,31.25,15000.0
2022-03-30 12:20:00,31.29,31.41,31.29,31.37,97950.0,31.29,31.41,31.29,31.37,97950.0
2022-03-30 12:30:00,31.38,31.41,31.35,31.38,50000.0,31.38,31.41,31.35,31.38,50000.0
2022-03-30 12:40:00,31.38,31.46,31.38,31.44,27500.0,31.38,31.46,31.38,31.44,27500.0
2022-03-30 12:50:00,31.45,31.47,31.38,31.47,25000.0,31.45,31.47,31.38,31.47,25000.0
2022-03-30 13:00:00,31.49,31.52,31.39,31.42,75800.0,31.49,31.52,31.39,31.42,75800.0
2022-03-30 13:10:00,31.43,31.46,31.28,31.28,65000.0,31.43,31.46,31.28,31.28,65000.0
2022-03-30 13:20:00,31.37,31.43,31.33,31.35,65550.0,31.37,31.43,31.33,31.35,65550.0
2022-03-30 13:30:00,31.42,31.42,31.36,31.38,100000.0,31.42,31.42,31.36,31.38,100000.0
2022-03-30 13:40:00,31.34,31.34,31.27,31.28,55800.0,31.34,31.34,31.27,31.28,55800.0
2022-03-30 13:50:00,31.29,31.33,31.27,31.33,45000.0,31.29,31.33,31.27,31.33,45000.0
2022-03-30 14:00:00,31.27,31.34,31.27,31.3,50000.0,31.27,31.34,31.27,31.3,50000.0
2022-03-30 14:10:00,31.31,31.32,31.26,31.26,32000.0,31.31,31.32,31.26,31.26,32000.0
2022-03-30 14:20:00,31.24,31.24,31.16,31.16,86750.0,31.24,31.24,31.16,31.16,86750.0
2022-03-30 14:30:00,31.22,31.35,31.22,31.35,147600.0,31.22,31.35,31.22,31.35,147600.0
2022-03-30 14:40:00,31.31,31.31,31.25,31.28,108450.0,31.31,31.31,31.25,31.28,108450.0
2022-03-30 14:50:00,31.27,31.3,31.24,31.27,89650.0,31.27,31.3,31.24,31.27,89650.0
2022-03-30 15:00:00,31.31,31.31,31.22,31.22,226150.0,31.31,31.31,31.22,31.22,226150.0
2022-03-30 15:10:00,31.26,31.29,31.25,31.26,85000.0,31.26,31.29,31.25,31.26,85000.0
2022-03-30 15:20:00,31.19,31.28,31.16,31.27,233100.0,31.19,31.28,31.16,31.27,233100.0
2022-03-30 15:30:00,31.28,31.38,31.28,31.35,105650.0,31.28,31.38,31.28,31.35,105650.0
2022-03-30 15:40:00,31.32,31.48,31.27,31.44,155000.0,31.32,31.48,31.27,31.44,155000.0
2022-03-30 15:50:00,31.45,31.5,31.39,31.47,305500.0,31.45,31.5,31.39,31.47,305500.0
2022-03-31 09:30:00,31.83,31.83,31.48,31.64,240350.0,31.83,31.83,31.48,31.64,240350.0
2022-03-31 09:40:00,31.64,31.83,31.58,31.73,88000.0,31.64,31.83,31.58,31.73,88000.0
2022-03-31 09:50:00,31.82,32.14,31.82,32.0,214650.0,31.82,32.14,31.82,32.0,214650.0
2022-03-31 10:00:00,32.04,32.04,31.79,31.92,45000.0,32.04,32.04,31.79,31.92,45000.0
2022-03-31 10:10:00,31.92,32.05,31.92,32.05,25000.0,31.92,32.05,31.92,32.05,25000.0
2022-03-31 10:20:00,31.97,31.98,31.88,31.88,30000.0,31.97,31.98,31.88,31.88,30000.0
2022-03-31 10:30:00,32.04,32.05,31.99,32.0,32000.0,32.04,32.05,31.99,32.0,32000.0
2022-03-31 10:40:00,32.06,32.27,32.06,32.16,230850.0,32.06,32.27,32.06,32.16,230850.0
2022-03-31 10:50:00,32.17,32.19,32.12,32.12,20000.0,32.17,32.19,32.12,32.12,20000.0
2022-03-31 11:00:00,32.18,32.22,32.12,32.2,46850.0,32.18,32.22,32.12,32.2,46850.0
2022-03-31 11:10:00,32.18,32.18,32.14,32.14,35000.0,32.18,32.18,32.14,32.14,35000.0
2022-03-31 11:20:00,32.14,32.14,32.02,32.02,45000.0,32.14,32.14,32.02,32.02,45000.0
2022-03-31 11:30:00,32.09,32.13,32.04,32.05,25000.0,32.09,32.13,32.04,32.05,25000.0
2022-03-31 11:40:00,32.12,32.17,32.06,32.06,37500.0,32.12,32.17,32.06,32.06,37500.0
2022-03-31 11:50:00,32.14,32.14,32.05,32.11,63600.0,32.14,32.14,32.05,32.11,63600.0
2022-03-31 12:00:00,32.12,32.12,32.01,32.01,15000.0,32.12,32.12,32.01,32.01,15000.0
2022-03-31 12:10:00,32.12,32.13,32.06,32.13,39450.0,32.12,32.13,32.06,32.13,39450.0
2022-03-31 12:20:00,32.06,32.11,32.03,32.03,55500.0,32.06,32.11,32.03,32.03,55500.0
2022-03-31 12:30:00,32.09,32.09,32.0,32.03,109000.0,32.09,32.09,32.0,32.03,109000.0
2022-03-31 12:40:00,32.09,32.09,32.05,32.05,15000.0,32.09,32.09,32.05,32.05,15000.0
2022-03-31 12:50:00,32.03,32.03,31.91,31.93,50000.0,32.03,32.03,31.91,31.93,50000.0
2022-03-31 13:00:00,31.96,31.99,31.91,31.95,61050.0,31.96,31.99,31.91,31.95,61050.0
2022-03-31 13:10:00,31.92,31.92,31.88,31.91,58850.0,31.92,31.92,31.88,31.91,58850.0
2022-03-31 13:20:00,31.91,32.01,31.89,32.01,34050.0,31.91,32.01,31.89,32.01,34050.0
2022-03-31 13:30:00,32.02,32.06,31.99,32.06,25000.0,32.02,32.06,31.99,32.06,25000.0
2022-03-31 13:40:00,32.06,32.08,32.0,32.08,20000.0,32.06,32.08,32.0,32.08,20000.0
2022-03-31 13:50:00,32.09,32.12,32.02,32.02,59050.0,32.09,32.12,32.02,32.02,59050.0
2022-03-31 14:00:00,32.05,32.05,32.0,32.0,35000.0,32.05,32.05,32.0,32.0,35000.0
2022-03-31 14:10:00,32.04,32.1,32.0,32.0,45400.0,32.04,32.1,32.0,32.0,45400.0
2022-03-31 14:20:00,32.02,32.02,31.91,31.91,59700.0,32.02,32.02,31.91,31.91,59700.0
2022-03-31 14:30:00,31.97,32.0,31.96,32.0,60000.0,31.97,32.0,31.96,32.0,60000.0
2022-03-31 14:40:00,32.0,32.03,32.0,32.0,30000.0,32.0,32.03,32.0,32.0,30000.0
2022-03-31 14:50:00,31.98,32.03,31.97,31.98,35000.0,31.98,32.03,31.97,31.98,35000.0
2022-03-31 15:00:00,32.05,32.1,32.02,32.1,30000.0,32.05,32.1,32.02,32.1,30000.0
2022-03-31 15:10:00,32.09,32.1,32.04,32.06,55000.0,32.09,32.1,32.04,32.06,55000.0
2022-03-31 15:20:00,32.01,32.01,31.95,31.96,164150.0,32.01,32.01,31.95,31.96,164150.0
2022-03-31 15:30:00,31.98,31.98,31.82,31.82,124900.0,31.98,31.98,31.82,31.82,124900.0
2022-03-31 15:40:00,31.84,31.9,31.82,31.85,120400.0,31.84,31.9,31.82,31.85,120400.0
2022-03-31 15:50:00,31.87,31.87,31.64,31.66,633500.0,31.87,31.87,31.64,31.66,633500.0
2022-04-01 09:30:00,31.72,31.8,31.54,31.54,149600.0,31.72,31.8,31.54,31.54,149600.0
2022-04-01 09:40:00,31.54,31.62,31.4,31.4,96800.0,31.54,31.62,31.4,31.4,96800.0
2022-04-01 09:50:00,31.52,31.58,31.44,31.58,40000.0,31.52,31.58,31.44,31.58,40000.0
2022-04-01 10:00:00,31.55,31.65,31.54,31.61,92400.0,31.55,31.65,31.54,31.61,92400.0
2022-04-01 10:10:00,31.66,31.67,31.54,31.54,78200.0,31.66,31.67,31.54,31.54,78200.0
2022-04-01 10:20:00,31.48,31.52,31.48,31.52,15000.0,31.48,31.52,31.48,31.52,15000.0
2022-04-01 10:30:00,31.67,31.75,31.67,31.75,61300.0,31.67,31.75,31.67,31.75,61300.0
2022-04-01 10:40:00,31.71,31.77,31.61,31.72,67600.0,31.71,31.77,31.61,31.72,67600.0
2022-04-01 10:50:00,31.74,31.82,31.73,31.73,62800.0,31.74,31.82,31.73,31.73,62800.0
2022-04-01 11:00:00,31.72,31.74,31.64,31.67,25000.0,31.72,31.74,31.64,31.67,25000.0
2022-04-01 11:10:00,31.67,31.78,31.64,31.72,65000.0,31.67,31.78,31.64,31.72,65000.0
2022-04-01 11:20:00,31.8,31.8,31.7,31.7,33350.0,31.8,31.8,31.7,31.7,33350.0
2022-04-01 11:30:00,31.66,31.7,31.59,31.59,82500.0,31.66,31.7,31.59,31.59,82500.0
2022-04-01 11:40:00,31.67,31.7,31.61,31.69,105000.0,31.67,31.7,31.61,31.69,105000.0
2022-04-01 11:50:00,31.69,31.69,31.69,31.69,15000.0,31.69,31.69,31.69,31.69,15000.0
2022-04-01 12:00:00,31.51,31.59,31.51,31.58,30000.0,31.51,31.59,31.51,31.58,30000.0
2022-04-01 12:10:00,31.56,31.59,31.56,31.57,25000.0,31.56,31.59,31.56,31.57,25000.0
2022-04-01 12:20:00,31.6,31.68,31.6,31.6,59150.0,31.6,31.68,31.6,31.6,59150.0
2022-04-01 12:30:00,31.64,31.64,31.56,31.59,130000.0,31.64,31.64,31.56,31.59,130000.0
2022-04-01 12:40:00,31.6,31.66,31.6,31.66,60100.0,31.6,31.66,31.6,31.66,60100.0
2022-04-01 12:50:00,31.66,31.66,31.66,31.66,0.0,31.66,31.66,31.66,31.66,0.0
2022-04-01 13:00:00,31.68,31.68,31.67,31.67,10000.0,31.68,31.68,31.67,31.67,10000.0
2022-04-01 13:10:00,31.63,31.66,31.63,31.66,15000.0,31.63,31.66,31.63,31.66,15000.0
2022-04-01 13:20:00,31.63,31.63,31.63,31.63,5000.0,31.63,31.63,31.63,31.63,5000.0
2022-04-01 13:30:00,31.63,31.63,31.63,31.63,0.0,31.63,31.63,31.63,31.63,0.0
2022-04-01 13:40:00,31.79,31.79,31.65,31.65,49500.0,31.79,31.79,31.65,31.65,49500.0
2022-04-01 13:50:00,31.65,31.71,31.65,31.68,22500.0,31.65,31.71,31.65,31.68,22500.0
2022-04-01 14:00:00,31.68,31.69,31.68,31.69,10000.0,31.68,31.69,31.68,31.69,10000.0
2022-04-01 14:10:00,31.61,31.72,31.61,31.72,49350.0,31.61,31.72,31.61,31.72,49350.0
2022-04-01 14:20:00,31.72,31.74,31.68,31.7,72850.0,31.72,31.74,31.68,31.7,72850.0
2022-04-01 14:30:00,31.75,31.75,31.75,31.75,10000.0,31.75,31.75,31.75,31.75,10000.0
2022-04-01 14:40:00,31.76,31.77,31.76,31.77,15000.0,31.76,31.77,31.76,31.77,15000.0
2022-04-01 14:50:00,31.75,31.75,31.75,31.75,5000.0,31.75,31.75,31.75,31.75,5000.0
2022-04-01 15:00:00,31.75,31.75,31.75,31.75,10000.0,31.75,31.75,31.75,31.75,10000.0
2022-04-01 15:10:00,31.71,31.73,31.68,31.68,15000.0,31.71,31.73,31.68,31.68,15000.0
2022-04-01 15:20:00,31.68,31.68,31.64,31.64,15000.0,31.68,31.68,31.64,31.64,15000.0
2022-04-01 15:30:00,31.64,31.66,31.59,31.6,90000.0,31.64,31.66,31.59,31.6,90000.0
2022-04-01 15:40:00,31.62,31.7,31.59,31.69,175950.0,31.62,31.7,31.59,31.69,175950.0
2022-04-01 15:50:00,31.71,31.89,31.71,31.87,453950.0,31.71,31.89,31.71,31.87,453950.0
2022-04-04 09:30:00,31.71,32.0,31.67,31.9,120600.0,31.71,32.0,31.67,31.9,120600.0
2022-04-04 09:40:00,31.84,31.99,31.82,31.99,40000.0,31.84,31.99,31.82,31.99,40000.0
2022-04-04 09:50:00,32.0,32.04,31.92,31.98,52050.0,32.0,32.04,31.92,31.98,52050.0
2022-04-04 10:00:00,32.02,32.02,31.88,31.97,15600.0,32.02,32.02,31.88,31.97,15600.0
2022-04-04 10:10:00,31.83,31.83,31.7,31.7,30000.0,31.83,31.83,31.7,31.7,30000.0
2022-04-04 10:20:00,31.78,31.78,31.71,31.71,65000.0,31.78,31.78,31.71,31.71,65000.0
2022-04-04 10:30:00,31.9,31.9,31.75,31.77,30050.0,31.9,31.9,31.75,31.77,30050.0
2022-04-04 10:40:00,31.73,31.73,31.73,31.73,5000.0,31.73,31.73,31.73,31.73,5000.0
2022-04-04 10:50:00,31.68,31.82,31.64,31.77,64950.0,31.68,31.82,31.64,31.77,64950.0
2022-04-04 11:00:00,31.71,31.92,31.68,31.92,45000.0,31.71,31.92,31.68,31.92,45000.0
2022-04-04 11:10:00,31.92,31.92,31.84,31.84,25000.0,31.92,31.92,31.84,31.84,25000.0
2022-04-04 11:20:00,31.9,31.91,31.84,31.84,21400.0,31.9,31.91,31.84,31.84,21400.0
2022-04-04 11:30:00,31.89,31.9,31.88,31.9,10000.0,31.89,31.9,31.88,31.9,10000.0
2022-04-04 11:40:00,31.9,31.9,31.83,31.87,75000.0,31.9,31.9,31.83,31.87,75000.0
2022-04-04 11:50:00,31.84,31.84,31.84,31.84,5000.0,31.84,31.84,31.84,31.84,5000.0
2022-04-04 12:00:00,31.92,31.93,31.88,31.93,45000.0,31.92,31.93,31.88,31.93,45000.0
2022-04-04 12:10:00,31.93,31.95,31.93,31.94,15000.0,31.93,31.95,31.93,31.94,15000.0
2022-04-04 12:20:00,31.98,32.0,31.96,32.0,105050.0,31.98,32.0,31.96,32.0,105050.0
2022-04-04 12:30:00,32.01,32.09,32.0,32.09,63950.0,32.01,32.09,32.0,32.09,63950.0
2022-04-04 12:40:00,32.05,32.16,32.05,32.16,46200.0,32.05,32.16,32.05,32.16,46200.0
2022-04-04 12:50:00,32.15,32.16,32.05,32.05,41000.0,32.15,32.16,32.05,32.05,41000.0
2022-04-04 13:00:00,32.0,32.08,31.93,32.04,60000.0,32.0,32.08,31.93,32.04,60000.0
2022-04-04 13:10:00,32.04,32.1,32.04,32.1,60000.0,32.04,32.1,32.04,32.1,60000.0
2022-04-04 13:20:00,32.14,32.15,32.14,32.15,33550.0,32.14,32.15,32.14,32.15,33550.0
2022-04-04 13:30:00,32.1,32.19,32.1,32.18,31650.0,32.1,32.19,32.1,32.18,31650.0
2022-04-04 13:40:00,32.16,32.19,32.13,32.13,15800.0,32.16,32.19,32.13,32.13,15800.0
2022-04-04 13:50:00,32.15,32.17,32.12,32.13,91050.0,32.15,32.17,32.12,32.13,91050.0
2022-04-04 14:00:00,32.15,32.15,31.97,32.09,60000.0,32.15,32.15,31.97,32.09,60000.0
2022-04-04 14:10:00,32.01,32.09,32.01,32.01,20000.0,32.01,32.09,32.01,32.01,20000.0
2022-04-04 14:20:00,32.11,32.13,32.07,32.1,65000.0,32.11,32.13,32.07,32.1,65000.0
2022-04-04 14:30:00,32.02,32.08,32.02,32.04,54350.0,32.02,32.08,32.02,32.04,54350.0
2022-04-04 14:40:00,32.06,32.14,32.06,32.12,55000.0,32.06,32.14,32.06,32.12,55000.0
2022-04-04 14:50:00,32.06,32.12,32.06,32.12,20000.0,32.06,32.12,32.06,32.12,20000.0
2022-04-04 15:00:00,32.12,32.18,32.1,32.18,33400.0,32.12,32.18,32.1,32.18,33400.0
2022-04-04 15:10:00,32.11,32.16,32.11,32.14,81000.0,32.11,32.16,32.11,32.14,81000.0
2022-04-04 15:20:00,32.14,32.17,32.14,32.17,20000.0,32.14,32.17,32.14,32.17,20000.0
2022-04-04 15:30:00,32.17,32.21,32.16,32.2,89950.0,32.17,32.21,32.16,32.2,89950.0
2022-04-04 15:40:00,32.2,32.23,32.15,32.15,175100.0,32.2,32.23,32.15,32.15,175100.0
2022-04-04 15:50:00,32.17,32.24,32.14,32.23,524750.0,32.17,32.24,32.14,32.23,524750.0
2022-04-05 09:30:00,32.16,32.27,32.07,32.27,162650.0,32.16,32.27,32.07,32.27,162650.0
2022-04-05 09:40:00,32.29,32.29,32.05,32.19,153300.0,32.29,32.29,32.05,32.19,153300.0
2022-04-05 09:50:00,32.15,32.22,32.11,32.13,35000.0,32.15,32.22,32.11,32.13,35000.0
2022-04-05 10:00:00,32.1,32.16,32.0,32.0,67000.0,32.1,32.16,32.0,32.0,67000.0
2022-04-05 10:10:00,31.88,31.98,31.73,31.77,130500.0,31.88,31.98,31.73,31.77,130500.0
2022-04-05 10:20:00,31.8,31.82,31.68,31.78,190000.0,31.8,31.82,31.68,31.78,190000.0
2022-04-05 10:30:00,31.84,31.9,31.72,31.72,80150.0,31.84,31.9,31.72,31.72,80150.0
2022-04-05 10:40:00,31.73,31.86,31.64,31.75,70000.0,31.73,31.86,31.64,31.75,70000.0
2022-04-05 10:50:00,31.75,31.95,31.75,31.95,65000.0,31.75,31.95,31.75,31.95,65000.0
2022-04-05 11:00:00,32.0,32.1,31.94,32.02,124600.0,32.0,32.1,31.94,32.02,124600.0
2022-04-05 11:10:00,31.97,32.04,31.96,32.04,25000.0,31.97,32.04,31.96,32.04,25000.0
2022-04-05 11:20:00,32.12,32.12,32.05,32.05,25000.0,32.12,32.12,32.05,32.05,25000.0
2022-04-05 11:30:00,32.13,32.16,31.98,32.16,65000.0,32.13,32.16,31.98,32.16,65000.0
2022-04-05 11:40:00,32.09,32.17,32.09,32.17,20000.0,32.09,32.17,32.09,32.17,20000.0
2022-04-05 11:50:00,32.13,32.2,32.09,32.14,75200.0,32.13,32.2,32.09,32.14,75200.0
2022-04-05 12:00:00,32.14,32.25,32.14,32.25,15000.0,32.14,32.25,32.14,32.25,15000.0
2022-04-05 12:10:00,32.25,32.28,32.07,32.07,60000.0,32.25,32.28,32.07,32.07,60000.0
2022-04-05 12:20:00,32.03,32.14,32.03,32.14,25000.0,32.03,32.14,32.03,32.14,25000.0
2022-04-05 12:30:00,32.08,32.2,32.08,32.12,75000.0,32.08,32.2,32.08,32.12,75000.0
2022-04-05 12:40:00,32.16,32.2,32.06,32.2,84250.0,32.16,32.2,32.06,32.2,84250.0
2022-04-05 12:50:00,32.21,32.26,32.14,32.22,55000.0,32.21,32.26,32.14,32.22,55000.0
2022-04-05 13:00:00,32.27,32.38,32.25,32.38,198050.0,32.27,32.38,32.25,32.38,198050.0
2022-04-05 13:10:00,32.4,32.55,32.36,32.46,132300.0,32.4,32.55,32.36,32.46,132300.0
2022-04-05 13:20:00,32.46,32.46,32.39,32.39,78500.0,32.46,32.46,32.39,32.39,78500.0
2022-04-05 13:30:00,32.31,32.37,32.3,32.34,67500.0,32.31,32.37,32.3,32.34,67500.0
2022-04-05 13:40:00,32.35,32.35,32.25,32.31,92100.0,32.35,32.35,32.25,32.31,92100.0
2022-04-05 13:50:00,32.24,32.35,32.24,32.3,45000.0,32.24,32.35,32.24,32.3,45000.0
2022-04-05 14:00:00,32.3,32.3,32.21,32.25,43100.0,32.3,32.3,32.21,32.25,43100.0
2022-04-05 14:10:00,32.33,32.4,32.32,32.32,55000.0,32.33,32.4,32.32,32.32,55000.0
2022-04-05 14:20:00,32.39,32.4,32.33,32.33,45000.0,32.39,32.4,32.33,32.33,45000.0
2022-04-05 14:30:00,32.37,32.39,32.33,32.34,94200.0,32.37,32.39,32.33,32.34,94200.0
2022-04-05 14:40:00,32.3,32.39,32.28,32.35,159600.0,32.3,32.39,32.28,32.35,159600.0
2022-04-05 14:50:00,32.35,32.38,32.29,32.29,126400.0,32.35,32.38,32.29,32.29,126400.0
2022-04-05 15:00:00,32.31,32.31,32.23,32.24,15000.0,32.31,32.31,32.23,32.24,15000.0
2022-04-05 15:10:00,32.22,32.25,32.17,32.17,90000.0,32.22,32.25,32.17,32.17,90000.0
2022-04-05 15:20:00,32.18,32.23,32.18,32.2,100000.0,32.18,32.23,32.18,32.2,100000.0
2022-04-05 15:30:00,32.17,32.17,32.05,32.07,160100.0,32.17,32.17,32.05,32.07,160100.0
2022-04-05 15:40:00,32.06,32.11,32.03,32.03,120000.0,32.06,32.11,32.03,32.03,120000.0
2022-04-05 15:50:00,32.1,32.2,32.05,32.1,563950.0,32.1,32.2,32.05,32.1,563950.0
2022-04-06 09:30:00,31.62,31.66,31.29,31.32,372650.0,31.62,31.66,31.29,31.32,372650.0
2022-04-06 09:40:00,31.25,31.39,31.01,31.04,229650.0,31.25,31.39,31.01,31.04,229650.0
2022-04-06 09:50:00,31.04,31.04,30.83,30.83,141000.0,31.04,31.04,30.83,30.83,141000.0
2022-04-06 10:00:00,30.83,30.83,30.53,30.61,142900.0,30.83,30.83,30.53,30.61,142900.0
2022-04-06 10:10:00,30.54,30.85,30.54,30.85,120200.0,30.54,30.85,30.54,30.85,120200.0
2022-04-06 10:20:00,30.86,30.95,30.82,30.82,90500.0,30.86,30.95,30.82,30.82,90500.0
2022-04-06 10:30:00,30.85,31.05,30.83,31.05,274150.0,30.85,31.05,30.83,31.05,274150.0
2022-04-06 10:40:00,30.97,31.06,30.97,31.04,50000.0,30.97,31.06,30.97,31.04,50000.0
2022-04-06 10:50:00,31.03,31.03,30.79,30.79,112350.0,31.03,31.03,30.79,30.79,112350.0
2022-04-06 11:00:00,30.85,30.88,30.75,30.75,60000.0,30.85,30.88,30.75,30.75,60000.0
2022-04-06 11:10:00,30.82,30.82,30.72,30.72,63800.0,30.82,30.82,30.72,30.72,63800.0
2022-04-06 11:20:00,30.74,30.81,30.69,30.69,124300.0,30.74,30.81,30.69,30.69,124300.0
2022-04-06 11:30:00,30.64,30.72,30.64,30.72,30000.0,30.64,30.72,30.64,30.72,30000.0
2022-04-06 11:40:00,30.78,30.86,30.78,30.86,30000.0,30.78,30.86,30.78,30.86,30000.0
2022-04-06 11:50:00,30.85,30.85,30.8,30.8,10000.0,30.85,30.85,30.8,30.8,10000.0
2022-04-06 12:00:00,30.8,30.86,30.8,30.83,35000.0,30.8,30.86,30.8,30.83,35000.0
2022-04-06 12:10:00,30.83,30.83,30.65,30.65,97150.0,30.83,30.83,30.65,30.65,97150.0
2022-04-06 12:20:00,30.68,30.7,30.63,30.7,40000.0,30.68,30.7,30.63,30.7,40000.0
2022-04-06 12:30:00,30.71,30.71,30.64,30.64,64850.0,30.71,30.71,30.64,30.64,64850.0
2022-04-06 12:40:00,30.62,30.65,30.61,30.65,46000.0,30.62,30.65,30.61,30.65,46000.0
2022-04-06 12:50:00,30.64,30.75,30.64,30.74,55000.0,30.64,30.75,30.64,30.74,55000.0
2022-04-06 13:00:00,30.76,30.92,30.75,30.9,235000.0,30.76,30.92,30.75,30.9,235000.0
2022-04-06 13:10:00,30.95,30.95,30.89,30.89,25000.0,30.95,30.95,30.89,30.89,25000.0
2022-04-06 13:20:00,30.93,30.93,30.82,30.82,60850.0,30.93,30.93,30.82,30.82,60850.0
2022-04-06 13:30:00,30.87,30.9,30.86,30.9,30000.0,30.87,30.9,30.86,30.9,30000.0
2022-04-06 13:40:00,30.94,31.05,30.93,31.05,30000.0,30.94,31.05,30.93,31.05,30000.0
2022-04-06 13:50:00,31.09,31.09,31.09,31.09,5000.0,31.09,31.09,31.09,31.09,5000.0
2022-04-06 14:00:00,31.02,31.14,30.87,30.89,82850.0,31.02,31.14,30.87,30.89,82850.0
2022-04-06 14:10:00,30.87,30.87,30.68,30.71,50000.0,30.87,30.87,30.68,30.71,50000.0
2022-04-06 14:20:00,30.74,30.86,30.73,30.81,55000.0,30.74,30.86,30.73,30.81,55000.0
2022-04-06 14:30:00,30.78,30.97,30.78,30.94,35000.0,30.78,30.97,30.78,30.94,35000.0
2022-04-06 14:40:00,30.9,30.93,30.85,30.85,45400.0,30.9,30.93,30.85,30.85,45400.0
2022-04-06 14:50:00,30.97,31.07,30.97,31.07,20000.0,30.97,31.07,30.97,31.07,20000.0
2022-04-06 15:00:00,31.16,31.16,30.99,31.04,32500.0,31.16,31.16,30.99,31.04,32500.0
2022-04-06 15:10:00,31.02,31.12,30.99,31.07,100400.0,31.02,31.12,30.99,31.07,100400.0
2022-04-06 15:20:00,30.96,30.97,30.92,30.95,78450.0,30.96,30.97,30.92,30.95,78450.0
2022-04-06 15:30:00,30.91,31.03,30.91,31.0,161550.0,30.91,31.03,30.91,31.0,161550.0
2022-04-06 15:40:00,31.01,31.09,30.94,31.07,141000.0,31.01,31.09,30.94,31.07,141000.0
2022-04-06 15:50:00,31.08,31.11,31.0,31.0,432450.0,31.08,31.11,31.0,31.0,432450.0
2022-04-07 09:30:00,30.83,30.98,30.62,30.98,125550.0,30.83,30.98,30.62,30.98,125550.0
2022-04-07 09:40:00,30.93,31.11,30.76,30.81,55000.0,30.93,31.11,30.76,30.81,55000.0
2022-04-07 09:50:00,30.79,30.96,30.79,30.96,70050.0,30.79,30.96,30.79,30.96,70050.0
2022-04-07 10:00:00,30.99,31.02,30.7,30.7,60000.0,30.99,31.02,30.7,30.7,60000.0
2022-04-07 10:10:00,30.7,30.74,30.65,30.73,75000.0,30.7,30.74,30.65,30.73,75000.0
2022-04-07 10:20:00,30.73,30.76,30.63,30.71,252200.0,30.73,30.76,30.63,30.71,252200.0
2022-04-07 10:30:00,30.75,30.79,30.73,30.78,35000.0,30.75,30.79,30.73,30.78,35000.0
2022-04-07 10:40:00,30.66,30.67,30.6,30.6,45000.0,30.66,30.67,30.6,30.6,45000.0
2022-04-07 10:50:00,30.59,30.75,30.59,30.64,130000.0,30.59,30.75,30.59,30.64,130000.0
2022-04-07 11:00:00,30.76,30.81,30.71,30.79,60000.0,30.76,30.81,30.71,30.79,60000.0
2022-04-07 11:10:00,30.76,30.76,30.63,30.63,65000.0,30.76,30.76,30.63,30.63,65000.0
2022-04-07 11:20:00,30.63,30.66,30.56,30.6,70000.0,30.63,30.66,30.56,30.6,70000.0
2022-04-07 11:30:00,30.45,30.64,30.41,30.64,55000.0,30.45,30.64,30.41,30.64,55000.0
2022-04-07 11:40:00,30.59,30.63,30.58,30.58,37800.0,30.59,30.63,30.58,30.58,37800.0
2022-04-07 11:50:00,30.56,30.56,30.4,30.42,115100.0,30.56,30.56,30.4,30.42,115100.0
2022-04-07 12:00:00,30.4,30.41,30.33,30.4,130600.0,30.4,30.41,30.33,30.4,130600.0
2022-04-07 12:10:00,30.47,30.47,30.33,30.36,40000.0,30.47,30.47,30.33,30.36,40000.0
2022-04-07 12:20:00,30.38,30.44,30.38,30.4,52500.0,30.38,30.44,30.38,30.4,52500.0
2022-04-07 12:30:00,30.47,30.47,30.41,30.41,45000.0,30.47,30.47,30.41,30.41,45000.0
2022-04-07 12:40:00,30.38,30.41,30.33,30.39,65000.0,30.38,30.41,30.33,30.39,65000.0
2022-04-07 12:50:00,30.33,30.43,30.33,30.43,15000.0,30.33,30.43,30.33,30.43,15000.0
2022-04-07 13:00:00,30.45,30.55,30.43,30.5,65000.0,30.45,30.55,30.43,30.5,65000.0
2022-04-07 13:10:00,30.55,30.58,30.54,30.56,41450.0,30.55,30.58,30.54,30.56,41450.0
2022-04-07 13:20:00,30.58,30.62,30.58,30.62,15000.0,30.58,30.62,30.58,30.62,15000.0
2022-04-07 13:30:00,30.68,30.68,30.54,30.6,105600.0,30.68,30.68,30.54,30.6,105600.0
2022-04-07 13:40:00,30.61,30.7,30.6,30.64,300000.0,30.61,30.7,30.6,30.64,300000.0
2022-04-07 13:50:00,30.59,30.78,30.5,30.67,218900.0,30.59,30.78,30.5,30.67,218900.0
2022-04-07 14:00:00,30.69,30.78,30.55,30.66,70100.0,30.69,30.78,30.55,30.66,70100.0
2022-04-07 14:10:00,30.63,30.7,30.6,30.6,60050.0,30.63,30.7,30.6,30.6,60050.0
2022-04-07 14:20:00,30.6,30.62,30.48,30.48,412000.0,30.6,30.62,30.48,30.48,412000.0
2022-04-07 14:30:00,30.52,30.63,30.52,30.63,170850.0,30.52,30.63,30.52,30.63,170850.0
2022-04-07 14:40:00,30.56,30.71,30.53,30.71,304100.0,30.56,30.71,30.53,30.71,304100.0
2022-04-07 14:50:00,30.76,30.9,30.75,30.8,154400.0,30.76,30.9,30.75,30.8,154400.0
2022-04-07 15:00:00,30.82,30.94,30.82,30.94,75000.0,30.82,30.94,30.82,30.94,75000.0
2022-04-07 15:10:00,30.92,30.94,30.81,30.81,50500.0,30.92,30.94,30.81,30.81,50500.0
2022-04-07 15:20:00,30.8,30.84,30.75,30.79,140250.0,30.8,30.84,30.75,30.79,140250.0
2022-04-07 15:30:00,30.9,30.9,30.83,30.87,45000.0,30.9,30.9,30.83,30.87,45000.0
2022-04-07 15:40:00,30.89,30.97,30.89,30.89,206050.0,30.89,30.97,30.89,30.89,206050.0
2022-04-07 15:50:00,30.84,30.9,30.84,30.9,373150.0,30.84,30.9,30.84,30.9,373150.0
2022-04-08 09:30:00,30.64,30.85,30.64,30.83,87400.0,30.64,30.85,30.64,30.83,87400.0
2022-04-08 09:40:00,30.82,30.97,30.82,30.86,47650.0,30.82,30.97,30.82,30.86,47650.0
2022-04-08 09:50:00,30.95,30.95,30.7,30.7,20000.0,30.95,30.95,30.7,30.7,20000.0
2022-04-08 10:00:00,30.87,30.95,30.87,30.91,40000.0,30.87,30.95,30.87,30.91,40000.0
2022-04-08 10:10:00,30.91,30.91,30.68,30.79,25000.0,30.91,30.91,30.68,30.79,25000.0
2022-04-08 10:20:00,30.85,31.02,30.85,30.97,45700.0,30.85,31.02,30.85,30.97,45700.0
2022-04-08 10:30:00,31.0,31.01,30.95,30.98,55050.0,31.0,31.01,30.95,30.98,55050.0
2022-04-08 10:40:00,30.93,30.93,30.63,30.63,248300.0,30.93,30.93,30.63,30.63,248300.0
2022-04-08 10:50:00,30.68,30.85,30.68,30.85,146750.0,30.68,30.85,30.68,30.85,146750.0
2022-04-08 11:00:00,30.89,30.94,30.82,30.88,32500.0,30.89,30.94,30.82,30.88,32500.0
2022-04-08 11:10:00,30.92,30.96,30.92,30.96,45750.0,30.92,30.96,30.92,30.96,45750.0
2022-04-08 11:20:00,30.95,31.0,30.94,30.98,70000.0,30.95,31.0,30.94,30.98,70000.0
2022-04-08 11:30:00,31.02,31.04,30.94,30.94,60000.0,31.02,31.04,30.94,30.94,60000.0
2022-04-08 11:40:00,30.95,30.95,30.94,30.94,10000.0,30.95,30.95,30.94,30.94,10000.0
2022-04-08 11:50:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
2022-04-08 12:00:00,30.99,30.99,30.99,30.99,5000.0,30.99,30.99,30.99,30.99,5000.0
2022-04-08 12:10:00,31.02,31.02,30.93,30.99,43000.0,31.02,31.02,30.93,30.99,43000.0
2022-04-08 12:20:00,31.04,31.12,31.02,31.1,65000.0,31.04,31.12,31.02,31.1,65000.0
2022-04-08 12:30:00,31.09,31.09,31.01,31.06,52950.0,31.09,31.09,31.01,31.06,52950.0
2022-04-08 12:40:00,31.01,31.01,30.92,31.0,80500.0,31.01,31.01,30.92,31.0,80500.0
2022-04-08 12:50:00,31.0,31.06,31.0,31.06,15000.0,31.0,31.06,31.0,31.06,15000.0
2022-04-08 13:00:00,31.02,31.07,31.02,31.07,15000.0,31.02,31.07,31.02,31.07,15000.0
2022-04-08 13:10:00,31.04,31.07,30.94,30.94,20000.0,31.04,31.07,30.94,30.94,20000.0
2022-04-08 13:20:00,31.0,31.06,31.0,31.06,20000.0,31.0,31.06,31.0,31.06,20000.0
2022-04-08 13:30:00,31.0,31.0,30.98,31.0,45000.0,31.0,31.0,30.98,31.0,45000.0
2022-04-08 13:40:00,30.99,31.04,30.99,30.99,15000.0,30.99,31.04,30.99,30.99,15000.0
2022-04-08 13:50:00,31.02,31.07,31.0,31.0,35000.0,31.02,31.07,31.0,31.0,35000.0
2022-04-08 14:00:00,31.03,31.03,31.03,31.03,5000.0,31.03,31.03,31.03,31.03,5000.0
2022-04-08 14:10:00,31.1,31.12,31.1,31.12,42850.0,31.1,31.12,31.1,31.12,42850.0
2022-04-08 14:20:00,31.15,31.15,31.0,31.0,65200.0,31.15,31.15,31.0,31.0,65200.0
2022-04-08 14:30:00,30.97,31.01,30.97,31.01,25000.0,30.97,31.01,30.97,31.01,25000.0
2022-04-08 14:40:00,31.0,31.09,30.98,30.98,75000.0,31.0,31.09,30.98,30.98,75000.0
2022-04-08 14:50:00,31.07,31.09,31.07,31.09,27500.0,31.07,31.09,31.07,31.09,27500.0
2022-04-08 15:00:00,31.09,31.09,31.02,31.06,34400.0,31.09,31.09,31.02,31.06,34400.0
2022-04-08 15:10:00,31.02,31.05,30.95,31.01,270600.0,31.02,31.05,30.95,31.01,270600.0
2022-04-08 15:20:00,31.03,31.03,30.98,30.99,70600.0,31.03,31.03,30.98,30.99,70600.0
2022-04-08 15:30:00,30.99,30.99,30.92,30.93,48450.0,30.99,30.99,30.92,30.93,48450.0
2022-04-08 15:40:00,30.93,31.0,30.9,30.95,119200.0,30.93,31.0,30.9,30.95,119200.0
2022-04-08 15:50:00,30.95,30.95,30.85,30.89,371550.0,30.95,30.95,30.85,30.89,371550.0
2022-04-11 09:30:00,30.54,30.56,30.38,30.45,196050.0,30.54,30.56,30.38,30.45,196050.0
2022-04-11 09:40:00,30.39,30.68,30.39,30.57,116250.0,30.39,30.68,30.39,30.57,116250.0
2022-04-11 09:50:00,30.59,30.68,30.5,30.6,85500.0,30.59,30.68,30.5,30.6,85500.0
2022-04-11 10:00:00,30.4,30.6,30.4,30.45,119800.0,30.4,30.6,30.4,30.45,119800.0
2022-04-11 10:10:00,30.42,30.46,30.08,30.11,105400.0,30.42,30.46,30.08,30.11,105400.0
2022-04-11 10:20:00,30.12,30.19,30.09,30.12,100000.0,30.12,30.19,30.09,30.12,100000.0
2022-04-11 10:30:00,30.13,30.16,29.87,29.9,83000.0,30.13,30.16,29.87,29.9,83000.0
2022-04-11 10:40:00,29.88,29.88,29.66,29.71,299350.0,29.88,29.88,29.66,29.71,299350.0
2022-04-11 10:50:00,29.72,29.74,29.69,29.7,91500.0,29.72,29.74,29.69,29.7,91500.0
2022-04-11 11:00:00,29.73,29.74,29.65,29.66,94250.0,29.73,29.74,29.65,29.66,94250.0
2022-04-11 11:10:00,29.75,29.85,29.7,29.84,119700.0,29.75,29.85,29.7,29.84,119700.0
2022-04-11 11:20:00,29.82,29.92,29.82,29.92,60000.0,29.82,29.92,29.82,29.92,60000.0
2022-04-11 11:30:00,30.02,30.02,30.01,30.01,10000.0,30.02,30.02,30.01,30.01,10000.0
2022-04-11 11:40:00,30.09,30.1,30.06,30.06,30000.0,30.09,30.1,30.06,30.06,30000.0
2022-04-11 11:50:00,30.01,30.09,30.0,30.04,48500.0,30.01,30.09,30.0,30.04,48500.0
2022-04-11 12:00:00,30.06,30.13,30.06,30.13,93300.0,30.06,30.13,30.06,30.13,93300.0
2022-04-11 12:10:00,30.13,30.15,30.12,30.13,45000.0,30.13,30.15,30.12,30.13,45000.0
2022-04-11 12:20:00,30.06,30.06,30.05,30.06,15000.0,30.06,30.06,30.05,30.06,15000.0
2022-04-11 12:30:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2022-04-11 12:40:00,30.07,30.07,30.01,30.01,17000.0,30.07,30.07,30.01,30.01,17000.0
2022-04-11 12:50:00,30.06,30.14,30.06,30.14,47500.0,30.06,30.14,30.06,30.14,47500.0
2022-04-11 13:00:00,30.18,30.22,30.12,30.22,40000.0,30.18,30.22,30.12,30.22,40000.0
2022-04-11 13:10:00,30.22,30.22,30.19,30.22,20000.0,30.22,30.22,30.19,30.22,20000.0
2022-04-11 13:20:00,30.13,30.13,30.13,30.13,5000.0,30.13,30.13,30.13,30.13,5000.0
2022-04-11 13:30:00,30.2,30.2,30.2,30.2,5000.0,30.2,30.2,30.2,30.2,5000.0
2022-04-11 13:40:00,30.14,30.2,30.14,30.15,69700.0,30.14,30.2,30.14,30.15,69700.0
2022-04-11 13:50:00,30.12,30.12,30.12,30.12,5000.0,30.12,30.12,30.12,30.12,5000.0
2022-04-11 14:00:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
2022-04-11 14:10:00,30.17,30.18,30.13,30.13,30000.0,30.17,30.18,30.13,30.13,30000.0
2022-04-11 14:20:00,30.09,30.18,30.09,30.17,45000.0,30.09,30.18,30.09,30.17,45000.0
2022-04-11 14:30:00,30.15,30.17,30.1,30.1,30000.0,30.15,30.17,30.1,30.1,30000.0
2022-04-11 14:40:00,30.16,30.28,30.14,30.28,57400.0,30.16,30.28,30.14,30.28,57400.0
2022-04-11 14:50:00,30.27,30.27,30.27,30.27,10400.0,30.27,30.27,30.27,30.27,10400.0
2022-04-11 15:00:00,30.29,30.29,30.23,30.26,25000.0,30.29,30.29,30.23,30.26,25000.0
2022-04-11 15:10:00,30.28,30.28,30.23,30.25,35000.0,30.28,30.28,30.23,30.25,35000.0
2022-04-11 15:20:00,30.25,30.26,30.2,30.26,69550.0,30.25,30.26,30.2,30.26,69550.0
2022-04-11 15:30:00,30.27,30.27,30.19,30.25,105650.0,30.27,30.27,30.19,30.25,105650.0
2022-04-11 15:40:00,30.26,30.26,30.19,30.19,89050.0,30.26,30.26,30.19,30.19,89050.0
2022-04-11 15:50:00,30.16,30.23,30.14,30.23,291350.0,30.16,30.23,30.14,30.23,291350.0
2022-04-12 09:30:00,30.62,31.03,30.62,31.01,175850.0,30.62,31.03,30.62,31.01,175850.0
2022-04-12 09:40:00,30.96,31.11,30.91,31.11,120000.0,30.96,31.11,30.91,31.11,120000.0
2022-04-12 09:50:00,31.11,31.5,31.11,31.25,192700.0,31.11,31.5,31.11,31.25,192700.0
2022-04-12 10:00:00,31.26,31.28,31.23,31.27,69150.0,31.26,31.28,31.23,31.27,69150.0
2022-04-12 10:10:00,31.32,31.32,31.21,31.21,65000.0,31.32,31.32,31.21,31.21,65000.0
2022-04-12 10:20:00,31.18,31.19,31.16,31.19,43700.0,31.18,31.19,31.16,31.19,43700.0
2022-04-12 10:30:00,31.17,31.17,30.98,30.98,31200.0,31.17,31.17,30.98,30.98,31200.0
2022-04-12 10:40:00,31.08,31.18,31.05,31.18,90450.0,31.08,31.18,31.05,31.18,90450.0
2022-04-12 10:50:00,30.96,31.18,30.96,31.15,100000.0,30.96,31.18,30.96,31.15,100000.0
2022-04-12 11:00:00,31.14,31.24,31.11,31.23,30150.0,31.14,31.24,31.11,31.23,30150.0
2022-04-12 11:10:00,31.23,31.33,31.18,31.3,165250.0,31.23,31.33,31.18,31.3,165250.0
2022-04-12 11:20:00,31.32,31.4,31.31,31.4,26950.0,31.32,31.4,31.31,31.4,26950.0
2022-04-12 11:30:00,31.44,31.45,31.42,31.42,70000.0,31.44,31.45,31.42,31.42,70000.0
2022-04-12 11:40:00,31.32,31.34,31.3,31.3,47450.0,31.32,31.34,31.3,31.3,47450.0
2022-04-12 11:50:00,31.27,31.29,31.16,31.16,68050.0,31.27,31.29,31.16,31.16,68050.0
2022-04-12 12:00:00,31.23,31.23,31.15,31.17,77600.0,31.23,31.23,31.15,31.17,77600.0
2022-04-12 12:10:00,31.17,31.17,31.08,31.08,66250.0,31.17,31.17,31.08,31.08,66250.0
2022-04-12 12:20:00,31.17,31.17,31.0,31.01,62300.0,31.17,31.17,31.0,31.01,62300.0
2022-04-12 12:30:00,31.03,31.1,31.02,31.08,45700.0,31.03,31.1,31.02,31.08,45700.0
2022-04-12 12:40:00,31.14,31.14,31.04,31.11,25000.0,31.14,31.14,31.04,31.11,25000.0
2022-04-12 12:50:00,31.12,31.16,31.12,31.13,26250.0,31.12,31.16,31.12,31.13,26250.0
2022-04-12 13:00:00,31.1,31.1,31.02,31.08,276100.0,31.1,31.1,31.02,31.08,276100.0
2022-04-12 13:10:00,31.18,31.18,31.14,31.14,20550.0,31.18,31.18,31.14,31.14,20550.0
2022-04-12 13:20:00,31.12,31.12,31.12,31.12,10000.0,31.12,31.12,31.12,31.12,10000.0
2022-04-12 13:30:00,31.2,31.25,31.17,31.19,65000.0,31.2,31.25,31.17,31.19,65000.0
2022-04-12 13:40:00,31.14,31.15,31.08,31.14,37500.0,31.14,31.15,31.08,31.14,37500.0
2022-04-12 13:50:00,31.06,31.09,31.03,31.08,145600.0,31.06,31.09,31.03,31.08,145600.0
2022-04-12 14:00:00,31.05,31.05,30.84,30.85,269400.0,31.05,31.05,30.84,30.85,269400.0
2022-04-12 14:10:00,30.84,30.84,30.64,30.73,95800.0,30.84,30.84,30.64,30.73,95800.0
2022-04-12 14:20:00,30.7,30.71,30.62,30.66,25000.0,30.7,30.71,30.62,30.66,25000.0
2022-04-12 14:30:00,30.59,30.59,30.52,30.58,97650.0,30.59,30.59,30.52,30.58,97650.0
2022-04-12 14:40:00,30.6,30.71,30.6,30.71,51000.0,30.6,30.71,30.6,30.71,51000.0
2022-04-12 14:50:00,30.66,30.81,30.66,30.72,60000.0,30.66,30.81,30.66,30.72,60000.0
2022-04-12 15:00:00,30.72,30.72,30.59,30.59,30000.0,30.72,30.72,30.59,30.59,30000.0
2022-04-12 15:10:00,30.59,30.59,30.53,30.59,104950.0,30.59,30.59,30.53,30.59,104950.0
2022-04-12 15:20:00,30.64,30.64,30.58,30.59,35150.0,30.64,30.64,30.58,30.59,35150.0
2022-04-12 15:30:00,30.59,30.76,30.56,30.76,115750.0,30.59,30.76,30.56,30.76,115750.0
2022-04-12 15:40:00,30.72,30.78,30.64,30.73,85550.0,30.72,30.78,30.64,30.73,85550.0
2022-04-12 15:50:00,30.71,30.71,30.63,30.64,264200.0,30.71,30.71,30.63,30.64,264200.0
2022-04-13 09:30:00,30.68,31.0,30.67,30.94,115900.0,30.68,31.0,30.67,30.94,115900.0
2022-04-13 09:40:00,31.0,31.27,31.0,31.2,186750.0,31.0,31.27,31.0,31.2,186750.0
2022-04-13 09:50:00,31.02,31.29,31.02,31.29,100850.0,31.02,31.29,31.02,31.29,100850.0
2022-04-13 10:00:00,31.17,31.22,31.14,31.14,37800.0,31.17,31.22,31.14,31.14,37800.0
2022-04-13 10:10:00,31.1,31.3,31.1,31.3,42850.0,31.1,31.3,31.1,31.3,42850.0
2022-04-13 10:20:00,31.38,31.42,31.37,31.37,72850.0,31.38,31.42,31.37,31.37,72850.0
2022-04-13 10:30:00,31.42,31.42,31.32,31.32,45550.0,31.42,31.42,31.32,31.32,45550.0
2022-04-13 10:40:00,31.36,31.46,31.36,31.41,40000.0,31.36,31.46,31.36,31.41,40000.0
2022-04-13 10:50:00,31.42,31.42,31.4,31.4,23750.0,31.42,31.42,31.4,31.4,23750.0
2022-04-13 11:00:00,31.49,31.61,31.49,31.56,154750.0,31.49,31.61,31.49,31.56,154750.0
2022-04-13 11:10:00,31.45,31.59,31.45,31.57,197600.0,31.45,31.59,31.45,31.57,197600.0
2022-04-13 11:20:00,31.53,31.56,31.51,31.52,35000.0,31.53,31.56,31.51,31.52,35000.0
2022-04-13 11:30:00,31.54,31.58,31.42,31.42,30550.0,31.54,31.58,31.42,31.42,30550.0
2022-04-13 11:40:00,31.42,31.43,31.42,31.42,20000.0,31.42,31.43,31.42,31.42,20000.0
2022-04-13 11:50:00,31.37,31.42,31.37,31.42,15000.0,31.37,31.42,31.37,31.42,15000.0
2022-04-13 12:00:00,31.39,31.56,31.39,31.54,99450.0,31.39,31.56,31.39,31.54,99450.0
2022-04-13 12:10:00,31.64,31.64,31.64,31.64,11850.0,31.64,31.64,31.64,31.64,11850.0
2022-04-13 12:20:00,31.59,31.6,31.59,31.6,15400.0,31.59,31.6,31.59,31.6,15400.0
2022-04-13 12:30:00,31.54,31.54,31.54,31.54,10000.0,31.54,31.54,31.54,31.54,10000.0
2022-04-13 12:40:00,31.59,31.73,31.59,31.73,66050.0,31.59,31.73,31.59,31.73,66050.0
2022-04-13 12:50:00,31.67,31.67,31.64,31.64,25000.0,31.67,31.67,31.64,31.64,25000.0
2022-04-13 13:00:00,31.64,31.64,31.64,31.64,0.0,31.64,31.64,31.64,31.64,0.0
2022-04-13 13:10:00,31.7,31.72,31.7,31.7,39400.0,31.7,31.72,31.7,31.7,39400.0
2022-04-13 13:20:00,31.63,31.63,31.63,31.63,75000.0,31.63,31.63,31.63,31.63,75000.0
2022-04-13 13:30:00,31.72,31.74,31.6,31.74,176900.0,31.72,31.74,31.6,31.74,176900.0
2022-04-13 13:40:00,31.74,31.74,31.68,31.68,15000.0,31.74,31.74,31.68,31.68,15000.0
2022-04-13 13:50:00,31.68,31.68,31.68,31.68,0.0,31.68,31.68,31.68,31.68,0.0
2022-04-13 14:00:00,31.63,31.68,31.63,31.68,25300.0,31.63,31.68,31.63,31.68,25300.0
2022-04-13 14:10:00,31.63,31.63,31.63,31.63,5800.0,31.63,31.63,31.63,31.63,5800.0
2022-04-13 14:20:00,31.68,31.72,31.64,31.69,159100.0,31.68,31.72,31.64,31.69,159100.0
2022-04-13 14:30:00,31.7,31.75,31.68,31.72,72050.0,31.7,31.75,31.68,31.72,72050.0
2022-04-13 14:40:00,31.67,31.67,31.61,31.67,29750.0,31.67,31.67,31.61,31.67,29750.0
2022-04-13 14:50:00,31.72,31.78,31.71,31.78,35050.0,31.72,31.78,31.71,31.78,35050.0
2022-04-13 15:00:00,31.71,31.83,31.71,31.83,71600.0,31.71,31.83,31.71,31.83,71600.0
2022-04-13 15:10:00,31.81,31.85,31.81,31.85,20000.0,31.81,31.85,31.81,31.85,20000.0
2022-04-13 15:20:00,31.81,31.85,31.78,31.78,98900.0,31.81,31.85,31.78,31.78,98900.0
2022-04-13 15:30:00,31.78,31.87,31.78,31.83,153750.0,31.78,31.87,31.78,31.83,153750.0
2022-04-13 15:40:00,31.85,31.85,31.8,31.84,122300.0,31.85,31.85,31.8,31.84,122300.0
2022-04-13 15:50:00,31.84,31.85,31.8,31.81,395450.0,31.84,31.85,31.8,31.81,395450.0
2022-04-14 09:30:00,32.05,32.2,32.05,32.05,376300.0,32.05,32.2,32.05,32.05,376300.0
2022-04-14 09:40:00,32.04,32.09,31.84,32.02,165600.0,32.04,32.09,31.84,32.02,165600.0
2022-04-14 09:50:00,31.99,32.1,31.99,32.1,25000.0,31.99,32.1,31.99,32.1,25000.0
2022-04-14 10:00:00,32.12,32.2,31.97,31.97,61250.0,32.12,32.2,31.97,31.97,61250.0
2022-04-14 10:10:00,31.9,31.95,31.83,31.83,102500.0,31.9,31.95,31.83,31.83,102500.0
2022-04-14 10:20:00,31.82,31.9,31.82,31.85,66700.0,31.82,31.9,31.82,31.85,66700.0
2022-04-14 10:30:00,31.87,31.87,31.8,31.81,38250.0,31.87,31.87,31.8,31.81,38250.0
2022-04-14 10:40:00,31.81,31.99,31.81,31.94,92900.0,31.81,31.99,31.81,31.94,92900.0
2022-04-14 10:50:00,31.94,32.06,31.88,32.06,70000.0,31.94,32.06,31.88,32.06,70000.0
2022-04-14 11:00:00,32.04,32.07,31.99,31.99,117300.0,32.04,32.07,31.99,31.99,117300.0
2022-04-14 11:10:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2022-04-14 11:20:00,32.06,32.25,32.06,32.18,277700.0,32.06,32.25,32.06,32.18,277700.0
2022-04-14 11:30:00,32.2,32.2,32.12,32.2,25000.0,32.2,32.2,32.12,32.2,25000.0
2022-04-14 11:40:00,32.16,32.16,32.16,32.16,23850.0,32.16,32.16,32.16,32.16,23850.0
2022-04-14 11:50:00,32.14,32.14,32.13,32.13,15000.0,32.14,32.14,32.13,32.13,15000.0
2022-04-14 12:00:00,32.05,32.1,32.04,32.1,37400.0,32.05,32.1,32.04,32.1,37400.0
2022-04-14 12:10:00,32.13,32.13,31.99,31.99,44200.0,32.13,32.13,31.99,31.99,44200.0
2022-04-14 12:20:00,31.98,32.02,31.98,32.02,10000.0,31.98,32.02,31.98,32.02,10000.0
2022-04-14 12:30:00,31.97,32.0,31.9,31.91,148550.0,31.97,32.0,31.9,31.91,148550.0
2022-04-14 12:40:00,31.85,31.86,31.81,31.86,15000.0,31.85,31.86,31.81,31.86,15000.0
2022-04-14 12:50:00,31.83,31.86,31.83,31.86,43550.0,31.83,31.86,31.83,31.86,43550.0
2022-04-14 13:00:00,31.93,31.93,31.93,31.93,5000.0,31.93,31.93,31.93,31.93,5000.0
2022-04-14 13:10:00,31.94,31.96,31.9,31.9,55150.0,31.94,31.96,31.9,31.9,55150.0
2022-04-14 13:20:00,31.93,31.97,31.93,31.97,25000.0,31.93,31.97,31.93,31.97,25000.0
2022-04-14 13:30:00,31.93,32.09,31.91,32.09,57100.0,31.93,32.09,31.91,32.09,57100.0
2022-04-14 13:40:00,32.02,32.1,32.01,32.1,78900.0,32.02,32.1,32.01,32.1,78900.0
2022-04-14 13:50:00,32.08,32.08,32.01,32.01,71550.0,32.08,32.08,32.01,32.01,71550.0
2022-04-14 14:00:00,32.0,32.04,32.0,32.04,56150.0,32.0,32.04,32.0,32.04,56150.0
2022-04-14 14:10:00,32.09,32.12,32.09,32.12,20850.0,32.09,32.12,32.09,32.12,20850.0
2022-04-14 14:20:00,32.04,32.06,31.99,32.03,55200.0,32.04,32.06,31.99,32.03,55200.0
2022-04-14 14:30:00,32.07,32.07,31.98,31.98,45500.0,32.07,32.07,31.98,31.98,45500.0
2022-04-14 14:40:00,31.97,31.97,31.96,31.96,20000.0,31.97,31.97,31.96,31.96,20000.0
2022-04-14 14:50:00,31.94,31.99,31.9,31.96,136650.0,31.94,31.99,31.9,31.96,136650.0
2022-04-14 15:00:00,31.96,32.0,31.94,31.94,125000.0,31.96,32.0,31.94,31.94,125000.0
2022-04-14 15:10:00,31.93,31.95,31.93,31.95,25000.0,31.93,31.95,31.93,31.95,25000.0
2022-04-14 15:20:00,31.98,32.01,31.97,31.98,76650.0,31.98,32.01,31.97,31.98,76650.0
2022-04-14 15:30:00,31.96,31.99,31.95,31.98,60000.0,31.96,31.99,31.95,31.98,60000.0
2022-04-14 15:40:00,31.97,32.06,31.96,32.04,147450.0,31.97,32.06,31.96,32.04,147450.0
2022-04-14 15:50:00,32.07,32.08,32.0,32.04,445150.0,32.07,32.08,32.0,32.04,445150.0
2022-04-18 09:30:00,31.83,32.08,31.82,32.05,87050.0,31.83,32.08,31.82,32.05,87050.0
2022-04-18 09:40:00,31.97,32.11,31.86,32.1,85000.0,31.97,32.11,31.86,32.1,85000.0
2022-04-18 09:50:00,32.02,32.14,31.88,32.07,118000.0,32.02,32.14,31.88,32.07,118000.0
2022-04-18 10:00:00,32.06,32.1,32.06,32.1,66050.0,32.06,32.1,32.06,32.1,66050.0
2022-04-18 10:10:00,32.05,32.14,31.99,32.14,25000.0,32.05,32.14,31.99,32.14,25000.0
2022-04-18 10:20:00,32.14,32.24,32.13,32.15,66550.0,32.14,32.24,32.13,32.15,66550.0
2022-04-18 10:30:00,32.1,32.1,32.04,32.04,38050.0,32.1,32.1,32.04,32.04,38050.0
2022-04-18 10:40:00,32.13,32.23,32.1,32.23,75200.0,32.13,32.23,32.1,32.23,75200.0
2022-04-18 10:50:00,32.11,32.11,32.03,32.1,52450.0,32.11,32.11,32.03,32.1,52450.0
2022-04-18 11:00:00,32.1,32.12,32.1,32.1,46250.0,32.1,32.12,32.1,32.1,46250.0
2022-04-18 11:10:00,32.1,32.23,32.04,32.06,70050.0,32.1,32.23,32.04,32.06,70050.0
2022-04-18 11:20:00,32.05,32.05,31.94,32.02,105200.0,32.05,32.05,31.94,32.02,105200.0
2022-04-18 11:30:00,31.95,31.99,31.84,31.84,96200.0,31.95,31.99,31.84,31.84,96200.0
2022-04-18 11:40:00,31.82,31.82,31.68,31.68,85000.0,31.82,31.82,31.68,31.68,85000.0
2022-04-18 11:50:00,31.64,31.7,31.64,31.66,40000.0,31.64,31.7,31.64,31.66,40000.0
2022-04-18 12:00:00,31.66,31.68,31.55,31.63,138950.0,31.66,31.68,31.55,31.63,138950.0
2022-04-18 12:10:00,31.62,31.63,31.55,31.58,75000.0,31.62,31.63,31.55,31.58,75000.0
2022-04-18 12:20:00,31.6,31.67,31.57,31.57,25000.0,31.6,31.67,31.57,31.57,25000.0
2022-04-18 12:30:00,31.57,31.6,31.57,31.6,25000.0,31.57,31.6,31.57,31.6,25000.0
2022-04-18 12:40:00,31.6,31.66,31.6,31.6,20000.0,31.6,31.66,31.6,31.6,20000.0
2022-04-18 12:50:00,31.67,31.73,31.67,31.7,55500.0,31.67,31.73,31.67,31.7,55500.0
2022-04-18 13:00:00,31.66,31.74,31.66,31.74,57500.0,31.66,31.74,31.66,31.74,57500.0
2022-04-18 13:10:00,31.78,31.84,31.77,31.77,55000.0,31.78,31.84,31.77,31.77,55000.0
2022-04-18 13:20:00,31.78,31.79,31.78,31.79,20250.0,31.78,31.79,31.78,31.79,20250.0
2022-04-18 13:30:00,31.9,31.93,31.86,31.86,40000.0,31.9,31.93,31.86,31.86,40000.0
2022-04-18 13:40:00,31.94,31.94,31.84,31.84,25000.0,31.94,31.94,31.84,31.84,25000.0
2022-04-18 13:50:00,31.87,31.92,31.86,31.89,53500.0,31.87,31.92,31.86,31.89,53500.0
2022-04-18 14:00:00,31.9,31.9,31.9,31.9,5000.0,31.9,31.9,31.9,31.9,5000.0
2022-04-18 14:10:00,31.85,31.96,31.83,31.89,65000.0,31.85,31.96,31.83,31.89,65000.0
2022-04-18 14:20:00,31.87,31.97,31.87,31.94,31700.0,31.87,31.97,31.87,31.94,31700.0
2022-04-18 14:30:00,31.8,31.8,31.8,31.8,5000.0,31.8,31.8,31.8,31.8,5000.0
2022-04-18 14:40:00,31.85,31.88,31.82,31.82,60000.0,31.85,31.88,31.82,31.82,60000.0
2022-04-18 14:50:00,31.82,31.84,31.81,31.81,54450.0,31.82,31.84,31.81,31.81,54450.0
2022-04-18 15:00:00,31.77,31.77,31.73,31.73,25000.0,31.77,31.77,31.73,31.73,25000.0
2022-04-18 15:10:00,31.74,31.76,31.72,31.74,117900.0,31.74,31.76,31.72,31.74,117900.0
2022-04-18 15:20:00,31.77,31.8,31.71,31.73,43000.0,31.77,31.8,31.71,31.73,43000.0
2022-04-18 15:30:00,31.7,31.7,31.61,31.61,64050.0,31.7,31.7,31.61,31.61,64050.0
2022-04-18 15:40:00,31.6,31.65,31.56,31.6,175050.0,31.6,31.65,31.56,31.6,175050.0
2022-04-18 15:50:00,31.59,31.81,31.57,31.78,637150.0,31.59,31.81,31.57,31.78,637150.0
2022-04-19 09:30:00,31.8,31.85,31.8,31.85,105250.0,31.8,31.85,31.8,31.85,105250.0
2022-04-19 09:40:00,32.02,32.1,31.95,32.0,129300.0,32.02,32.1,31.95,32.0,129300.0
2022-04-19 09:50:00,32.04,32.38,31.96,32.34,190900.0,32.04,32.38,31.96,32.34,190900.0
2022-04-19 10:00:00,32.3,32.48,32.28,32.46,124700.0,32.3,32.48,32.28,32.46,124700.0
2022-04-19 10:10:00,32.46,32.49,32.42,32.46,79700.0,32.46,32.49,32.42,32.46,79700.0
2022-04-19 10:20:00,32.46,32.47,32.44,32.47,35000.0,32.46,32.47,32.44,32.47,35000.0
2022-04-19 10:30:00,32.5,32.63,32.5,32.63,205050.0,32.5,32.63,32.5,32.63,205050.0
2022-04-19 10:40:00,32.61,32.75,32.61,32.75,117500.0,32.61,32.75,32.61,32.75,117500.0
2022-04-19 10:50:00,32.7,32.75,32.7,32.73,70000.0,32.7,32.75,32.7,32.73,70000.0
2022-04-19 11:00:00,32.66,32.74,32.64,32.74,65000.0,32.66,32.74,32.64,32.74,65000.0
2022-04-19 11:10:00,32.66,32.74,32.66,32.74,20000.0,32.66,32.74,32.66,32.74,20000.0
2022-04-19 11:20:00,32.72,32.72,32.64,32.64,125000.0,32.72,32.72,32.64,32.64,125000.0
2022-04-19 11:30:00,32.64,32.67,32.62,32.63,115000.0,32.64,32.67,32.62,32.63,115000.0
2022-04-19 11:40:00,32.62,32.66,32.6,32.66,45000.0,32.62,32.66,32.6,32.66,45000.0
2022-04-19 11:50:00,32.7,32.7,32.56,32.6,93200.0,32.7,32.7,32.56,32.6,93200.0
2022-04-19 12:00:00,32.58,32.64,32.49,32.62,100000.0,32.58,32.64,32.49,32.62,100000.0
2022-04-19 12:10:00,32.62,32.62,32.62,32.62,5000.0,32.62,32.62,32.62,32.62,5000.0
2022-04-19 12:20:00,32.62,32.67,32.62,32.64,40000.0,32.62,32.67,32.62,32.64,40000.0
2022-04-19 12:30:00,32.68,32.71,32.64,32.64,78250.0,32.68,32.71,32.64,32.64,78250.0
2022-04-19 12:40:00,32.67,32.7,32.67,32.68,75000.0,32.67,32.7,32.67,32.68,75000.0
2022-04-19 12:50:00,32.68,32.71,32.67,32.67,67250.0,32.68,32.71,32.67,32.67,67250.0
2022-04-19 13:00:00,32.68,32.74,32.66,32.67,140450.0,32.68,32.74,32.66,32.67,140450.0
2022-04-19 13:10:00,32.66,32.69,32.65,32.69,61600.0,32.66,32.69,32.65,32.69,61600.0
2022-04-19 13:20:00,32.68,32.68,32.62,32.62,30000.0,32.68,32.68,32.62,32.62,30000.0
2022-04-19 13:30:00,32.67,32.7,32.65,32.7,15000.0,32.67,32.7,32.65,32.7,15000.0
2022-04-19 13:40:00,32.69,32.72,32.66,32.72,35000.0,32.69,32.72,32.66,32.72,35000.0
2022-04-19 13:50:00,32.74,32.75,32.72,32.74,73800.0,32.74,32.75,32.72,32.74,73800.0
2022-04-19 14:00:00,32.75,32.76,32.73,32.74,59750.0,32.75,32.76,32.73,32.74,59750.0
2022-04-19 14:10:00,32.69,32.7,32.56,32.57,165050.0,32.69,32.7,32.56,32.57,165050.0
2022-04-19 14:20:00,32.57,32.61,32.56,32.6,42350.0,32.57,32.61,32.56,32.6,42350.0
2022-04-19 14:30:00,32.6,32.66,32.55,32.63,185050.0,32.6,32.66,32.55,32.63,185050.0
2022-04-19 14:40:00,32.63,32.63,32.63,32.63,0.0,32.63,32.63,32.63,32.63,0.0
2022-04-19 14:50:00,32.64,32.65,32.61,32.65,44500.0,32.64,32.65,32.61,32.65,44500.0
2022-04-19 15:00:00,32.66,32.66,32.64,32.64,15000.0,32.66,32.66,32.64,32.64,15000.0
2022-04-19 15:10:00,32.66,32.77,32.66,32.74,226150.0,32.66,32.77,32.66,32.74,226150.0
2022-04-19 15:20:00,32.75,32.8,32.65,32.65,193700.0,32.75,32.8,32.65,32.65,193700.0
2022-04-19 15:30:00,32.65,32.65,32.6,32.61,370800.0,32.65,32.65,32.6,32.61,370800.0
2022-04-19 15:40:00,32.65,32.65,32.56,32.6,378350.0,32.65,32.65,32.56,32.6,378350.0
2022-04-19 15:50:00,32.6,32.68,32.56,32.64,509850.0,32.6,32.68,32.56,32.64,509850.0
2022-04-20 09:30:00,32.86,32.9,32.8,32.83,151900.0,32.86,32.9,32.8,32.83,151900.0
2022-04-20 09:40:00,32.82,32.82,32.51,32.51,81750.0,32.82,32.82,32.51,32.51,81750.0
2022-04-20 09:50:00,32.56,32.7,32.52,32.6,94750.0,32.56,32.7,32.52,32.6,94750.0
2022-04-20 10:00:00,32.6,32.73,32.6,32.73,20000.0,32.6,32.73,32.6,32.73,20000.0
2022-04-20 10:10:00,32.82,32.82,32.67,32.73,125800.0,32.82,32.82,32.67,32.73,125800.0
2022-04-20 10:20:00,32.76,32.82,32.54,32.54,88650.0,32.76,32.82,32.54,32.54,88650.0
2022-04-20 10:30:00,32.54,32.65,32.54,32.56,58000.0,32.54,32.65,32.54,32.56,58000.0
2022-04-20 10:40:00,32.7,32.73,32.62,32.62,80000.0,32.7,32.73,32.62,32.62,80000.0
2022-04-20 10:50:00,32.71,32.71,32.7,32.7,10000.0,32.71,32.71,32.7,32.7,10000.0
2022-04-20 11:00:00,32.67,32.67,32.6,32.6,51450.0,32.67,32.67,32.6,32.6,51450.0
2022-04-20 11:10:00,32.58,32.58,32.48,32.48,57950.0,32.58,32.58,32.48,32.48,57950.0
2022-04-20 11:20:00,32.54,32.59,32.53,32.59,40000.0,32.54,32.59,32.53,32.59,40000.0
2022-04-20 11:30:00,32.56,32.62,32.56,32.58,30000.0,32.56,32.62,32.56,32.58,30000.0
2022-04-20 11:40:00,32.58,32.65,32.58,32.58,70000.0,32.58,32.65,32.58,32.58,70000.0
2022-04-20 11:50:00,32.56,32.59,32.56,32.59,40000.0,32.56,32.59,32.56,32.59,40000.0
2022-04-20 12:00:00,32.59,32.63,32.55,32.6,72700.0,32.59,32.63,32.55,32.6,72700.0
2022-04-20 12:10:00,32.53,32.55,32.5,32.55,40000.0,32.53,32.55,32.5,32.55,40000.0
2022-04-20 12:20:00,32.55,32.55,32.55,32.55,0.0,32.55,32.55,32.55,32.55,0.0
2022-04-20 12:30:00,32.49,32.64,32.48,32.49,60000.0,32.49,32.64,32.48,32.49,60000.0
2022-04-20 12:40:00,32.54,32.58,32.51,32.58,36000.0,32.54,32.58,32.51,32.58,36000.0
2022-04-20 12:50:00,32.53,32.55,32.52,32.54,35500.0,32.53,32.55,32.52,32.54,35500.0
2022-04-20 13:00:00,32.54,32.66,32.54,32.66,17550.0,32.54,32.66,32.54,32.66,17550.0
2022-04-20 13:10:00,32.58,32.61,32.51,32.61,27550.0,32.58,32.61,32.51,32.61,27550.0
2022-04-20 13:20:00,32.53,32.6,32.5,32.6,28650.0,32.53,32.6,32.5,32.6,28650.0
2022-04-20 13:30:00,32.49,32.54,32.48,32.53,20000.0,32.49,32.54,32.48,32.53,20000.0
2022-04-20 13:40:00,32.46,32.46,32.46,32.46,10000.0,32.46,32.46,32.46,32.46,10000.0
2022-04-20 13:50:00,32.49,32.5,32.43,32.49,45000.0,32.49,32.5,32.43,32.49,45000.0
2022-04-20 14:00:00,32.45,32.51,32.43,32.44,60000.0,32.45,32.51,32.43,32.44,60000.0
2022-04-20 14:10:00,32.43,32.44,32.39,32.4,54900.0,32.43,32.44,32.39,32.4,54900.0
2022-04-20 14:20:00,32.41,32.47,32.39,32.47,65550.0,32.41,32.47,32.39,32.47,65550.0
2022-04-20 14:30:00,32.43,32.43,32.4,32.4,25250.0,32.43,32.43,32.4,32.4,25250.0
2022-04-20 14:40:00,32.34,32.34,32.34,32.34,5000.0,32.34,32.34,32.34,32.34,5000.0
2022-04-20 14:50:00,32.41,32.41,32.27,32.27,35100.0,32.41,32.41,32.27,32.27,35100.0
2022-04-20 15:00:00,32.4,32.4,32.29,32.39,30000.0,32.4,32.4,32.29,32.39,30000.0
2022-04-20 15:10:00,32.4,32.5,32.4,32.44,82400.0,32.4,32.5,32.4,32.44,82400.0
2022-04-20 15:20:00,32.42,32.52,32.42,32.52,30000.0,32.42,32.52,32.42,32.52,30000.0
2022-04-20 15:30:00,32.48,32.5,32.37,32.37,38200.0,32.48,32.5,32.37,32.37,38200.0
2022-04-20 15:40:00,32.45,32.51,32.42,32.51,32500.0,32.45,32.51,32.42,32.51,32500.0
2022-04-20 15:50:00,32.38,32.38,32.2,32.25,371500.0,32.38,32.38,32.2,32.25,371500.0
2022-04-21 09:30:00,32.54,32.7,32.53,32.53,158450.0,32.54,32.7,32.53,32.53,158450.0
2022-04-21 09:40:00,32.51,32.51,32.24,32.24,90000.0,32.51,32.51,32.24,32.24,90000.0
2022-04-21 09:50:00,32.28,32.28,32.02,32.07,163550.0,32.28,32.28,32.02,32.07,163550.0
2022-04-21 10:00:00,32.04,32.11,31.87,31.87,131850.0,32.04,32.11,31.87,31.87,131850.0
2022-04-21 10:10:00,31.78,31.87,31.59,31.59,167500.0,31.78,31.87,31.59,31.59,167500.0
2022-04-21 10:20:00,31.6,31.66,31.52,31.6,181750.0,31.6,31.66,31.52,31.6,181750.0
2022-04-21 10:30:00,31.6,31.73,31.6,31.66,35000.0,31.6,31.73,31.6,31.66,35000.0
2022-04-21 10:40:00,31.63,31.64,31.45,31.45,131350.0,31.63,31.64,31.45,31.45,131350.0
2022-04-21 10:50:00,31.38,31.44,31.22,31.26,150200.0,31.38,31.44,31.22,31.26,150200.0
2022-04-21 11:00:00,31.28,31.39,31.2,31.21,177050.0,31.28,31.39,31.2,31.21,177050.0
2022-04-21 11:10:00,31.26,31.29,31.2,31.2,162550.0,31.26,31.29,31.2,31.2,162550.0
2022-04-21 11:20:00,31.15,31.29,31.15,31.19,55000.0,31.15,31.29,31.15,31.19,55000.0
2022-04-21 11:30:00,31.2,31.2,30.93,30.93,272100.0,31.2,31.2,30.93,30.93,272100.0
2022-04-21 11:40:00,30.95,30.95,30.84,30.89,193550.0,30.95,30.95,30.84,30.89,193550.0
2022-04-21 11:50:00,30.9,30.92,30.84,30.84,117200.0,30.9,30.92,30.84,30.84,117200.0
2022-04-21 12:00:00,30.86,30.93,30.84,30.89,134800.0,30.86,30.93,30.84,30.89,134800.0
2022-04-21 12:10:00,30.92,30.92,30.87,30.88,83050.0,30.92,30.92,30.87,30.88,83050.0
2022-04-21 12:20:00,30.9,30.9,30.8,30.82,60750.0,30.9,30.9,30.8,30.82,60750.0
2022-04-21 12:30:00,30.85,30.92,30.84,30.86,68450.0,30.85,30.92,30.84,30.86,68450.0
2022-04-21 12:40:00,31.0,31.01,30.92,30.96,143500.0,31.0,31.01,30.92,30.96,143500.0
2022-04-21 12:50:00,30.89,30.9,30.87,30.88,105450.0,30.89,30.9,30.87,30.88,105450.0
2022-04-21 13:00:00,30.88,30.95,30.84,30.85,69150.0,30.88,30.95,30.84,30.85,69150.0
2022-04-21 13:10:00,30.86,30.9,30.78,30.81,65000.0,30.86,30.9,30.78,30.81,65000.0
2022-04-21 13:20:00,30.85,31.0,30.84,30.96,79600.0,30.85,31.0,30.84,30.96,79600.0
2022-04-21 13:30:00,30.96,31.02,30.88,30.97,109950.0,30.96,31.02,30.88,30.97,109950.0
2022-04-21 13:40:00,30.94,30.98,30.9,30.93,75850.0,30.94,30.98,30.9,30.93,75850.0
2022-04-21 13:50:00,30.9,30.91,30.78,30.81,60000.0,30.9,30.91,30.78,30.81,60000.0
2022-04-21 14:00:00,30.71,30.73,30.66,30.66,130550.0,30.71,30.73,30.66,30.66,130550.0
2022-04-21 14:10:00,30.68,30.73,30.63,30.72,92750.0,30.68,30.73,30.63,30.72,92750.0
2022-04-21 14:20:00,30.71,30.71,30.6,30.65,49250.0,30.71,30.71,30.6,30.65,49250.0
2022-04-21 14:30:00,30.58,30.76,30.58,30.74,77150.0,30.58,30.76,30.58,30.74,77150.0
2022-04-21 14:40:00,30.66,30.69,30.61,30.61,77550.0,30.66,30.69,30.61,30.61,77550.0
2022-04-21 14:50:00,30.64,30.64,30.53,30.55,60000.0,30.64,30.64,30.53,30.55,60000.0
2022-04-21 15:00:00,30.58,30.58,30.41,30.42,248750.0,30.58,30.58,30.41,30.42,248750.0
2022-04-21 15:10:00,30.42,30.51,30.42,30.51,105100.0,30.42,30.51,30.42,30.51,105100.0
2022-04-21 15:20:00,30.48,30.57,30.43,30.57,220000.0,30.48,30.57,30.43,30.57,220000.0
2022-04-21 15:30:00,30.55,30.56,30.4,30.45,340700.0,30.55,30.56,30.4,30.45,340700.0
2022-04-21 15:40:00,30.45,30.48,30.39,30.39,363550.0,30.45,30.48,30.39,30.39,363550.0
2022-04-21 15:50:00,30.4,30.54,30.4,30.43,716450.0,30.4,30.54,30.4,30.43,716450.0
2022-04-22 09:30:00,30.19,30.46,30.05,30.33,229100.0,30.19,30.46,30.05,30.33,229100.0
2022-04-22 09:40:00,30.32,30.55,30.32,30.48,36950.0,30.32,30.55,30.32,30.48,36950.0
2022-04-22 09:50:00,30.49,30.74,30.42,30.45,125500.0,30.49,30.74,30.42,30.45,125500.0
2022-04-22 10:00:00,30.55,30.7,30.49,30.67,109850.0,30.55,30.7,30.49,30.67,109850.0
2022-04-22 10:10:00,30.55,30.55,30.39,30.39,24800.0,30.55,30.55,30.39,30.39,24800.0
2022-04-22 10:20:00,30.2,30.22,30.11,30.11,95700.0,30.2,30.22,30.11,30.11,95700.0
2022-04-22 10:30:00,30.1,30.39,30.1,30.26,61000.0,30.1,30.39,30.1,30.26,61000.0
2022-04-22 10:40:00,30.29,30.38,30.18,30.38,20000.0,30.29,30.38,30.18,30.38,20000.0
2022-04-22 10:50:00,30.28,30.28,30.15,30.25,69350.0,30.28,30.28,30.15,30.25,69350.0
2022-04-22 11:00:00,30.28,30.28,30.12,30.26,205300.0,30.28,30.28,30.12,30.26,205300.0
2022-04-22 11:10:00,30.2,30.27,30.2,30.21,114900.0,30.2,30.27,30.2,30.21,114900.0
2022-04-22 11:20:00,30.2,30.2,30.16,30.16,30000.0,30.2,30.2,30.16,30.16,30000.0
2022-04-22 11:30:00,30.14,30.21,30.1,30.1,83400.0,30.14,30.21,30.1,30.1,83400.0
2022-04-22 11:40:00,30.17,30.17,29.96,29.96,115000.0,30.17,30.17,29.96,29.96,115000.0
2022-04-22 11:50:00,29.96,29.96,29.84,29.9,85500.0,29.96,29.96,29.84,29.9,85500.0
2022-04-22 12:00:00,29.83,29.86,29.8,29.85,133450.0,29.83,29.86,29.8,29.85,133450.0
2022-04-22 12:10:00,29.8,29.83,29.8,29.83,18000.0,29.8,29.83,29.8,29.83,18000.0
2022-04-22 12:20:00,29.87,29.95,29.87,29.93,48400.0,29.87,29.95,29.87,29.93,48400.0
2022-04-22 12:30:00,29.96,29.99,29.96,29.99,10000.0,29.96,29.99,29.96,29.99,10000.0
2022-04-22 12:40:00,29.95,30.0,29.9,29.9,27600.0,29.95,30.0,29.9,29.9,27600.0
2022-04-22 12:50:00,29.91,29.91,29.89,29.89,15000.0,29.91,29.91,29.89,29.89,15000.0
2022-04-22 13:00:00,29.87,29.87,29.82,29.83,55750.0,29.87,29.87,29.82,29.83,55750.0
2022-04-22 13:10:00,29.89,29.92,29.84,29.86,55000.0,29.89,29.92,29.84,29.86,55000.0
2022-04-22 13:20:00,29.87,29.9,29.83,29.89,76550.0,29.87,29.9,29.83,29.89,76550.0
2022-04-22 13:30:00,29.88,29.92,29.85,29.85,47500.0,29.88,29.92,29.85,29.85,47500.0
2022-04-22 13:40:00,29.85,29.85,29.8,29.8,22300.0,29.85,29.85,29.8,29.8,22300.0
2022-04-22 13:50:00,29.8,29.8,29.73,29.76,79150.0,29.8,29.8,29.73,29.76,79150.0
2022-04-22 14:00:00,29.74,29.77,29.72,29.77,38350.0,29.74,29.77,29.72,29.77,38350.0
2022-04-22 14:10:00,29.79,29.86,29.74,29.82,70000.0,29.79,29.86,29.74,29.82,70000.0
2022-04-22 14:20:00,29.88,29.88,29.76,29.76,69450.0,29.88,29.88,29.76,29.76,69450.0
2022-04-22 14:30:00,29.72,29.72,29.64,29.67,73600.0,29.72,29.72,29.64,29.67,73600.0
2022-04-22 14:40:00,29.68,29.7,29.65,29.66,85000.0,29.68,29.7,29.65,29.66,85000.0
2022-04-22 14:50:00,29.66,29.67,29.53,29.54,200000.0,29.66,29.67,29.53,29.54,200000.0
2022-04-22 15:00:00,29.56,29.57,29.52,29.52,101250.0,29.56,29.57,29.52,29.52,101250.0
2022-04-22 15:10:00,29.51,29.8,29.51,29.64,157500.0,29.51,29.8,29.51,29.64,157500.0
2022-04-22 15:20:00,29.71,29.71,29.61,29.68,90050.0,29.71,29.71,29.61,29.68,90050.0
2022-04-22 15:30:00,29.67,29.89,29.67,29.88,297950.0,29.67,29.89,29.67,29.88,297950.0
2022-04-22 15:40:00,29.85,29.92,29.67,29.68,290700.0,29.85,29.92,29.67,29.68,290700.0
2022-04-22 15:50:00,29.68,29.69,29.59,29.63,491100.0,29.68,29.69,29.59,29.63,491100.0
2022-04-25 09:30:00,29.4,29.57,29.1,29.31,489000.0,29.4,29.57,29.1,29.31,489000.0
2022-04-25 09:40:00,29.32,29.41,29.03,29.16,375450.0,29.32,29.41,29.03,29.16,375450.0
2022-04-25 09:50:00,29.15,29.21,28.92,29.05,237550.0,29.15,29.21,28.92,29.05,237550.0
2022-04-25 10:00:00,29.16,29.38,29.14,29.31,77250.0,29.16,29.38,29.14,29.31,77250.0
2022-04-25 10:10:00,29.4,29.51,29.29,29.36,210200.0,29.4,29.51,29.29,29.36,210200.0
2022-04-25 10:20:00,29.42,29.72,29.29,29.6,152450.0,29.42,29.72,29.29,29.6,152450.0
2022-04-25 10:30:00,29.58,29.74,29.58,29.65,205850.0,29.58,29.74,29.58,29.65,205850.0
2022-04-25 10:40:00,29.42,29.54,29.42,29.46,35000.0,29.42,29.54,29.42,29.46,35000.0
2022-04-25 10:50:00,29.5,29.5,29.36,29.46,140150.0,29.5,29.5,29.36,29.46,140150.0
2022-04-25 11:00:00,29.5,29.68,29.5,29.68,23800.0,29.5,29.68,29.5,29.68,23800.0
2022-04-25 11:10:00,29.68,29.71,29.52,29.55,75300.0,29.68,29.71,29.52,29.55,75300.0
2022-04-25 11:20:00,29.68,29.94,29.61,29.71,166100.0,29.68,29.94,29.61,29.71,166100.0
2022-04-25 11:30:00,29.67,29.78,29.65,29.65,90050.0,29.67,29.78,29.65,29.65,90050.0
2022-04-25 11:40:00,29.57,29.67,29.52,29.57,124800.0,29.57,29.67,29.52,29.57,124800.0
2022-04-25 11:50:00,29.62,29.72,29.6,29.72,62050.0,29.62,29.72,29.6,29.72,62050.0
2022-04-25 12:00:00,29.67,29.83,29.67,29.78,116800.0,29.67,29.83,29.67,29.78,116800.0
2022-04-25 12:10:00,29.86,29.95,29.79,29.82,102550.0,29.86,29.95,29.79,29.82,102550.0
2022-04-25 12:20:00,29.98,30.01,29.84,29.86,300350.0,29.98,30.01,29.84,29.86,300350.0
2022-04-25 12:30:00,29.83,29.89,29.78,29.8,59900.0,29.83,29.89,29.78,29.8,59900.0
2022-04-25 12:40:00,29.83,29.95,29.75,29.95,257150.0,29.83,29.95,29.75,29.95,257150.0
2022-04-25 12:50:00,29.95,29.95,29.76,29.76,66850.0,29.95,29.95,29.76,29.76,66850.0
2022-04-25 13:00:00,29.76,29.94,29.76,29.9,57300.0,29.76,29.94,29.76,29.9,57300.0
2022-04-25 13:10:00,29.98,30.16,29.98,30.16,125900.0,29.98,30.16,29.98,30.16,125900.0
2022-04-25 13:20:00,29.96,30.03,29.94,29.94,30000.0,29.96,30.03,29.94,29.94,30000.0
2022-04-25 13:30:00,30.05,30.05,29.87,29.87,51700.0,30.05,30.05,29.87,29.87,51700.0
2022-04-25 13:40:00,30.05,30.05,30.02,30.02,20000.0,30.05,30.05,30.02,30.02,20000.0
2022-04-25 13:50:00,30.04,30.04,29.98,30.0,62850.0,30.04,30.04,29.98,30.0,62850.0
2022-04-25 14:00:00,29.92,29.99,29.87,29.99,60000.0,29.92,29.99,29.87,29.99,60000.0
2022-04-25 14:10:00,29.96,30.01,29.86,30.0,55100.0,29.96,30.01,29.86,30.0,55100.0
2022-04-25 14:20:00,30.08,30.15,30.06,30.06,37500.0,30.08,30.15,30.06,30.06,37500.0
2022-04-25 14:30:00,30.1,30.1,30.07,30.08,30000.0,30.1,30.1,30.07,30.08,30000.0
2022-04-25 14:40:00,29.99,30.16,29.99,30.15,139800.0,29.99,30.16,29.99,30.15,139800.0
2022-04-25 14:50:00,30.15,30.15,30.05,30.07,70000.0,30.15,30.15,30.05,30.07,70000.0
2022-04-25 15:00:00,30.0,30.0,29.8,29.86,100100.0,30.0,30.0,29.8,29.86,100100.0
2022-04-25 15:10:00,29.91,30.05,29.91,30.05,70500.0,29.91,30.05,29.91,30.05,70500.0
2022-04-25 15:20:00,30.06,30.14,30.02,30.14,126750.0,30.06,30.14,30.02,30.14,126750.0
2022-04-25 15:30:00,30.13,30.33,30.12,30.27,288750.0,30.13,30.33,30.12,30.27,288750.0
2022-04-25 15:40:00,30.27,30.33,30.13,30.13,129550.0,30.27,30.33,30.13,30.13,129550.0
2022-04-25 15:50:00,30.17,30.34,30.15,30.29,515650.0,30.17,30.34,30.15,30.29,515650.0
2022-04-26 09:30:00,29.86,29.95,29.39,29.53,421050.0,29.86,29.95,29.39,29.53,421050.0
2022-04-26 09:40:00,29.46,29.53,29.24,29.27,435000.0,29.46,29.53,29.24,29.27,435000.0
2022-04-26 09:50:00,29.27,29.27,29.0,29.2,235000.0,29.27,29.27,29.0,29.2,235000.0
2022-04-26 10:00:00,29.18,29.3,29.08,29.26,221000.0,29.18,29.3,29.08,29.26,221000.0
2022-04-26 10:10:00,29.16,29.18,28.95,29.03,214200.0,29.16,29.18,28.95,29.03,214200.0
2022-04-26 10:20:00,29.06,29.1,28.9,29.0,177600.0,29.06,29.1,28.9,29.0,177600.0
2022-04-26 10:30:00,29.02,29.03,28.9,28.92,128750.0,29.02,29.03,28.9,28.92,128750.0
2022-04-26 10:40:00,28.92,29.08,28.87,29.05,147400.0,28.92,29.08,28.87,29.05,147400.0
2022-04-26 10:50:00,29.07,29.07,28.93,28.98,77200.0,29.07,29.07,28.93,28.98,77200.0
2022-04-26 11:00:00,28.97,28.97,28.76,28.82,122250.0,28.97,28.97,28.76,28.82,122250.0
2022-04-26 11:10:00,28.82,28.83,28.51,28.55,167500.0,28.82,28.83,28.51,28.55,167500.0
2022-04-26 11:20:00,28.53,28.68,28.53,28.65,103100.0,28.53,28.68,28.53,28.65,103100.0
2022-04-26 11:30:00,28.63,28.67,28.51,28.61,251300.0,28.63,28.67,28.51,28.61,251300.0
2022-04-26 11:40:00,28.6,28.64,28.53,28.6,170150.0,28.6,28.64,28.53,28.6,170150.0
2022-04-26 11:50:00,28.59,28.61,28.53,28.54,183500.0,28.59,28.61,28.53,28.54,183500.0
2022-04-26 12:00:00,28.57,28.63,28.54,28.63,65200.0,28.57,28.63,28.54,28.63,65200.0
2022-04-26 12:10:00,28.63,28.81,28.59,28.77,270550.0,28.63,28.81,28.59,28.77,270550.0
2022-04-26 12:20:00,28.77,28.92,28.77,28.86,128300.0,28.77,28.92,28.77,28.86,128300.0
2022-04-26 12:30:00,28.86,28.91,28.81,28.83,174350.0,28.86,28.91,28.81,28.83,174350.0
2022-04-26 12:40:00,28.8,28.84,28.79,28.82,31250.0,28.8,28.84,28.79,28.82,31250.0
2022-04-26 12:50:00,28.86,28.94,28.79,28.91,104000.0,28.86,28.94,28.79,28.91,104000.0
2022-04-26 13:00:00,28.9,28.9,28.73,28.81,89500.0,28.9,28.9,28.73,28.81,89500.0
2022-04-26 13:10:00,28.81,28.88,28.62,28.72,105500.0,28.81,28.88,28.62,28.72,105500.0
2022-04-26 13:20:00,28.74,28.8,28.69,28.76,117900.0,28.74,28.8,28.69,28.76,117900.0
2022-04-26 13:30:00,28.74,28.8,28.74,28.75,87500.0,28.74,28.8,28.74,28.75,87500.0
2022-04-26 13:40:00,28.76,28.87,28.76,28.78,100000.0,28.76,28.87,28.76,28.78,100000.0
2022-04-26 13:50:00,28.77,28.87,28.77,28.87,80000.0,28.77,28.87,28.77,28.87,80000.0
2022-04-26 14:00:00,28.9,28.9,28.73,28.76,331800.0,28.9,28.9,28.73,28.76,331800.0
2022-04-26 14:10:00,28.77,28.95,28.77,28.89,162000.0,28.77,28.95,28.77,28.89,162000.0
2022-04-26 14:20:00,28.89,28.97,28.89,28.95,174350.0,28.89,28.97,28.89,28.95,174350.0
2022-04-26 14:30:00,28.96,29.05,28.94,28.96,115800.0,28.96,29.05,28.94,28.96,115800.0
2022-04-26 14:40:00,28.96,28.96,28.82,28.9,103550.0,28.96,28.96,28.82,28.9,103550.0
2022-04-26 14:50:00,28.91,29.15,28.91,29.1,418450.0,28.91,29.15,28.91,29.1,418450.0
2022-04-26 15:00:00,29.13,29.13,28.87,28.87,110050.0,29.13,29.13,28.87,28.87,110050.0
2022-04-26 15:10:00,28.85,28.85,28.71,28.74,162550.0,28.85,28.85,28.71,28.74,162550.0
2022-04-26 15:20:00,28.74,28.82,28.71,28.74,182250.0,28.74,28.82,28.71,28.74,182250.0
2022-04-26 15:30:00,28.71,28.74,28.62,28.7,284750.0,28.71,28.74,28.62,28.7,284750.0
2022-04-26 15:40:00,28.71,28.8,28.63,28.67,364100.0,28.71,28.8,28.63,28.67,364100.0
2022-04-26 15:50:00,28.61,28.76,28.61,28.71,827600.0,28.61,28.76,28.61,28.71,827600.0
2022-04-27 09:30:00,29.95,30.25,29.52,29.94,2230200.0,29.95,30.25,29.52,29.94,2230200.0
2022-04-27 09:40:00,29.99,30.14,29.65,29.72,551200.0,29.99,30.14,29.65,29.72,551200.0
2022-04-27 09:50:00,29.73,29.97,29.72,29.8,407400.0,29.73,29.97,29.72,29.8,407400.0
2022-04-27 10:00:00,29.83,29.94,29.35,29.51,325000.0,29.83,29.94,29.35,29.51,325000.0
2022-04-27 10:10:00,29.42,29.42,29.12,29.2,405150.0,29.42,29.42,29.12,29.2,405150.0
2022-04-27 10:20:00,29.32,29.53,29.16,29.16,152450.0,29.32,29.53,29.16,29.16,152450.0
2022-04-27 10:30:00,29.17,29.48,29.14,29.48,352100.0,29.17,29.48,29.14,29.48,352100.0
2022-04-27 10:40:00,29.44,29.82,29.32,29.76,370650.0,29.44,29.82,29.32,29.76,370650.0
2022-04-27 10:50:00,29.5,29.5,29.28,29.5,155000.0,29.5,29.5,29.28,29.5,155000.0
2022-04-27 11:00:00,29.38,29.67,29.38,29.55,123500.0,29.38,29.67,29.38,29.55,123500.0
2022-04-27 11:10:00,29.4,29.57,29.34,29.34,224800.0,29.4,29.57,29.34,29.34,224800.0
2022-04-27 11:20:00,29.37,29.38,29.25,29.37,133350.0,29.37,29.38,29.25,29.37,133350.0
2022-04-27 11:30:00,29.34,29.35,29.19,29.24,149500.0,29.34,29.35,29.19,29.24,149500.0
2022-04-27 11:40:00,29.15,29.2,29.02,29.02,229350.0,29.15,29.2,29.02,29.02,229350.0
2022-04-27 11:50:00,29.0,29.0,28.52,28.7,249850.0,29.0,29.0,28.52,28.7,249850.0
2022-04-27 12:00:00,28.79,28.96,28.75,28.96,130500.0,28.79,28.96,28.75,28.96,130500.0
2022-04-27 12:10:00,29.02,29.12,29.0,29.07,164650.0,29.02,29.12,29.0,29.07,164650.0
2022-04-27 12:20:00,29.16,29.52,29.15,29.5,107150.0,29.16,29.52,29.15,29.5,107150.0
2022-04-27 12:30:00,29.52,29.55,29.39,29.4,123050.0,29.52,29.55,29.39,29.4,123050.0
2022-04-27 12:40:00,29.38,29.63,29.38,29.57,170000.0,29.38,29.63,29.38,29.57,170000.0
2022-04-27 12:50:00,29.62,29.7,29.61,29.68,148550.0,29.62,29.7,29.61,29.68,148550.0
2022-04-27 13:00:00,29.65,29.9,29.55,29.77,372900.0,29.65,29.9,29.55,29.77,372900.0
2022-04-27 13:10:00,29.79,29.8,29.59,29.65,158200.0,29.79,29.8,29.59,29.65,158200.0
2022-04-27 13:20:00,29.7,29.9,29.69,29.9,214950.0,29.7,29.9,29.69,29.9,214950.0
2022-04-27 13:30:00,29.9,29.93,29.7,29.8,72500.0,29.9,29.93,29.7,29.8,72500.0
2022-04-27 13:40:00,29.72,29.87,29.72,29.87,99250.0,29.72,29.87,29.72,29.87,99250.0
2022-04-27 13:50:00,29.83,29.97,29.83,29.92,162500.0,29.83,29.97,29.83,29.92,162500.0
2022-04-27 14:00:00,29.93,29.93,29.83,29.83,30000.0,29.93,29.93,29.83,29.83,30000.0
2022-04-27 14:10:00,29.82,29.84,29.68,29.72,169150.0,29.82,29.84,29.68,29.72,169150.0
2022-04-27 14:20:00,29.74,29.84,29.7,29.8,170000.0,29.74,29.84,29.7,29.8,170000.0
2022-04-27 14:30:00,29.79,29.93,29.75,29.79,115000.0,29.79,29.93,29.75,29.79,115000.0
2022-04-27 14:40:00,29.88,30.01,29.88,29.91,381700.0,29.88,30.01,29.88,29.91,381700.0
2022-04-27 14:50:00,29.89,29.89,29.63,29.64,100000.0,29.89,29.89,29.63,29.64,100000.0
2022-04-27 15:00:00,29.57,29.61,29.43,29.43,246350.0,29.57,29.61,29.43,29.43,246350.0
2022-04-27 15:10:00,29.41,29.55,29.36,29.36,145050.0,29.41,29.55,29.36,29.36,145050.0
2022-04-27 15:20:00,29.4,29.58,29.37,29.41,264400.0,29.4,29.58,29.37,29.41,264400.0
2022-04-27 15:30:00,29.48,29.52,29.41,29.47,170500.0,29.48,29.52,29.41,29.47,170500.0
2022-04-27 15:40:00,29.48,29.59,29.39,29.42,344000.0,29.48,29.59,29.39,29.42,344000.0
2022-04-27 15:50:00,29.43,29.58,29.36,29.49,1105700.0,29.43,29.58,29.36,29.49,1105700.0
2022-04-28 09:30:00,30.08,30.12,29.85,29.92,317400.0,30.08,30.12,29.85,29.92,317400.0
2022-04-28 09:40:00,29.98,29.98,29.65,29.79,259350.0,29.98,29.98,29.65,29.79,259350.0
2022-04-28 09:50:00,29.78,29.84,29.61,29.67,264950.0,29.78,29.84,29.61,29.67,264950.0
2022-04-28 10:00:00,29.63,29.63,29.46,29.46,207450.0,29.63,29.63,29.46,29.46,207450.0
2022-04-28 10:10:00,29.44,29.47,29.28,29.42,153650.0,29.44,29.47,29.28,29.42,153650.0
2022-04-28 10:20:00,29.35,29.46,29.32,29.36,203100.0,29.35,29.46,29.32,29.36,203100.0
2022-04-28 10:30:00,29.32,29.36,29.28,29.35,105550.0,29.32,29.36,29.28,29.35,105550.0
2022-04-28 10:40:00,29.26,29.41,29.25,29.38,80000.0,29.26,29.41,29.25,29.38,80000.0
2022-04-28 10:50:00,29.38,29.63,29.38,29.62,85950.0,29.38,29.63,29.38,29.62,85950.0
2022-04-28 11:00:00,29.56,29.65,29.5,29.65,106100.0,29.56,29.65,29.5,29.65,106100.0
2022-04-28 11:10:00,29.65,29.7,29.62,29.67,55300.0,29.65,29.7,29.62,29.67,55300.0
2022-04-28 11:20:00,29.67,29.69,29.65,29.67,35000.0,29.67,29.69,29.65,29.67,35000.0
2022-04-28 11:30:00,29.67,29.68,29.56,29.56,65750.0,29.67,29.68,29.56,29.56,65750.0
2022-04-28 11:40:00,29.51,29.51,29.43,29.45,75000.0,29.51,29.51,29.43,29.45,75000.0
2022-04-28 11:50:00,29.46,29.58,29.46,29.5,1080000.0,29.46,29.58,29.46,29.5,1080000.0
2022-04-28 12:00:00,29.52,29.52,29.38,29.38,51000.0,29.52,29.52,29.38,29.38,51000.0
2022-04-28 12:10:00,29.36,29.56,29.36,29.56,25000.0,29.36,29.56,29.36,29.56,25000.0
2022-04-28 12:20:00,29.68,29.74,29.68,29.72,74200.0,29.68,29.74,29.68,29.72,74200.0
2022-04-28 12:30:00,29.74,29.92,29.73,29.92,119950.0,29.74,29.92,29.73,29.92,119950.0
2022-04-28 12:40:00,29.93,30.1,29.9,30.06,79100.0,29.93,30.1,29.9,30.06,79100.0
2022-04-28 12:50:00,29.98,30.1,29.96,30.1,60000.0,29.98,30.1,29.96,30.1,60000.0
2022-04-28 13:00:00,30.12,30.22,30.11,30.22,110200.0,30.12,30.22,30.11,30.22,110200.0
2022-04-28 13:10:00,30.23,30.39,30.23,30.28,208600.0,30.23,30.39,30.23,30.28,208600.0
2022-04-28 13:20:00,30.3,30.35,30.24,30.3,56050.0,30.3,30.35,30.24,30.3,56050.0
2022-04-28 13:30:00,30.31,30.43,30.26,30.43,165750.0,30.31,30.43,30.26,30.43,165750.0
2022-04-28 13:40:00,30.44,30.44,30.37,30.41,82750.0,30.44,30.44,30.37,30.41,82750.0
2022-04-28 13:50:00,30.44,30.44,30.33,30.41,86500.0,30.44,30.44,30.33,30.41,86500.0
2022-04-28 14:00:00,30.44,30.47,30.39,30.41,100000.0,30.44,30.47,30.39,30.41,100000.0
2022-04-28 14:10:00,30.42,30.53,30.39,30.46,110950.0,30.42,30.53,30.39,30.46,110950.0
2022-04-28 14:20:00,30.5,30.5,30.43,30.44,282750.0,30.5,30.5,30.43,30.44,282750.0
2022-04-28 14:30:00,30.44,30.47,30.37,30.47,80150.0,30.44,30.47,30.37,30.47,80150.0
2022-04-28 14:40:00,30.46,30.48,30.42,30.42,67500.0,30.46,30.48,30.42,30.42,67500.0
2022-04-28 14:50:00,30.49,30.5,30.35,30.4,125850.0,30.49,30.5,30.35,30.4,125850.0
2022-04-28 15:00:00,30.37,30.43,30.36,30.41,75800.0,30.37,30.43,30.36,30.41,75800.0
2022-04-28 15:10:00,30.36,30.43,30.32,30.41,227900.0,30.36,30.43,30.32,30.41,227900.0
2022-04-28 15:20:00,30.38,30.42,30.3,30.35,167350.0,30.38,30.42,30.3,30.35,167350.0
2022-04-28 15:30:00,30.25,30.25,30.09,30.12,180350.0,30.25,30.25,30.09,30.12,180350.0
2022-04-28 15:40:00,30.13,30.13,30.04,30.06,281700.0,30.13,30.13,30.04,30.06,281700.0
2022-04-28 15:50:00,30.05,30.07,29.93,30.01,488900.0,30.05,30.07,29.93,30.01,488900.0
2022-04-29 09:30:00,29.85,30.24,29.74,29.87,313650.0,29.85,30.24,29.74,29.87,313650.0
2022-04-29 09:40:00,29.94,29.98,29.86,29.97,252350.0,29.94,29.98,29.86,29.97,252350.0
2022-04-29 09:50:00,29.98,30.15,29.89,30.15,265250.0,29.98,30.15,29.89,30.15,265250.0
2022-04-29 10:00:00,30.02,30.02,29.64,29.71,231400.0,30.02,30.02,29.64,29.71,231400.0
2022-04-29 10:10:00,29.78,29.78,29.5,29.5,211750.0,29.78,29.78,29.5,29.5,211750.0
2022-04-29 10:20:00,29.45,29.6,29.37,29.5,101650.0,29.45,29.6,29.37,29.5,101650.0
2022-04-29 10:30:00,29.43,29.56,29.43,29.49,132400.0,29.43,29.56,29.43,29.49,132400.0
2022-04-29 10:40:00,29.45,29.45,29.32,29.33,61100.0,29.45,29.45,29.32,29.33,61100.0
2022-04-29 10:50:00,29.33,29.38,29.3,29.38,103250.0,29.33,29.38,29.3,29.38,103250.0
2022-04-29 11:00:00,29.35,29.4,29.26,29.29,75000.0,29.35,29.4,29.26,29.29,75000.0
2022-04-29 11:10:00,29.2,29.31,29.14,29.31,46550.0,29.2,29.31,29.14,29.31,46550.0
2022-04-29 11:20:00,29.31,29.47,29.31,29.41,100200.0,29.31,29.47,29.31,29.41,100200.0
2022-04-29 11:30:00,29.4,29.61,29.4,29.57,108750.0,29.4,29.61,29.4,29.57,108750.0
2022-04-29 11:40:00,29.54,29.74,29.51,29.67,66450.0,29.54,29.74,29.51,29.67,66450.0
2022-04-29 11:50:00,29.58,29.61,29.45,29.45,45050.0,29.58,29.61,29.45,29.45,45050.0
2022-04-29 12:00:00,29.41,29.46,29.35,29.46,48200.0,29.41,29.46,29.35,29.46,48200.0
2022-04-29 12:10:00,29.43,29.44,29.36,29.36,98500.0,29.43,29.44,29.36,29.36,98500.0
2022-04-29 12:20:00,29.33,29.35,29.28,29.32,45050.0,29.33,29.35,29.28,29.32,45050.0
2022-04-29 12:30:00,29.32,29.32,29.26,29.26,60700.0,29.32,29.32,29.26,29.26,60700.0
2022-04-29 12:40:00,29.26,29.42,29.25,29.42,70000.0,29.26,29.42,29.25,29.42,70000.0
2022-04-29 12:50:00,29.38,29.38,29.31,29.32,22000.0,29.38,29.38,29.31,29.32,22000.0
2022-04-29 13:00:00,29.31,29.38,29.28,29.35,50000.0,29.31,29.38,29.28,29.35,50000.0
2022-04-29 13:10:00,29.36,29.41,29.35,29.4,50000.0,29.36,29.41,29.35,29.4,50000.0
2022-04-29 13:20:00,29.43,29.57,29.42,29.52,90050.0,29.43,29.57,29.42,29.52,90050.0
2022-04-29 13:30:00,29.55,29.58,29.54,29.54,49750.0,29.55,29.58,29.54,29.54,49750.0
2022-04-29 13:40:00,29.51,29.54,29.36,29.36,50000.0,29.51,29.54,29.36,29.36,50000.0
2022-04-29 13:50:00,29.37,29.38,29.35,29.35,75000.0,29.37,29.38,29.35,29.35,75000.0
2022-04-29 14:00:00,29.35,29.38,29.31,29.31,55000.0,29.35,29.38,29.31,29.31,55000.0
2022-04-29 14:10:00,29.23,29.34,29.23,29.25,66150.0,29.23,29.34,29.23,29.25,66150.0
2022-04-29 14:20:00,29.23,29.31,29.23,29.31,20000.0,29.23,29.31,29.23,29.31,20000.0
2022-04-29 14:30:00,29.3,29.3,29.26,29.26,74450.0,29.3,29.3,29.26,29.26,74450.0
2022-04-29 14:40:00,29.24,29.27,29.14,29.14,50600.0,29.24,29.27,29.14,29.14,50600.0
2022-04-29 14:50:00,29.16,29.17,29.11,29.14,60000.0,29.16,29.17,29.11,29.14,60000.0
2022-04-29 15:00:00,29.19,29.2,29.14,29.14,30250.0,29.19,29.2,29.14,29.14,30250.0
2022-04-29 15:10:00,29.12,29.38,29.1,29.3,171750.0,29.12,29.38,29.1,29.3,171750.0
2022-04-29 15:20:00,29.27,29.27,29.17,29.17,95000.0,29.27,29.27,29.17,29.17,95000.0
2022-04-29 15:30:00,29.13,29.29,29.12,29.28,160000.0,29.13,29.29,29.12,29.28,160000.0
2022-04-29 15:40:00,29.31,29.33,29.19,29.19,138350.0,29.31,29.33,29.19,29.19,138350.0
2022-04-29 15:50:00,29.14,29.15,29.02,29.15,685700.0,29.14,29.15,29.02,29.15,685700.0
2022-05-02 09:30:00,29.02,29.02,28.53,28.65,210750.0,29.02,29.02,28.53,28.65,210750.0
2022-05-02 09:40:00,28.68,28.96,28.57,28.66,69450.0,28.68,28.96,28.57,28.66,69450.0
2022-05-02 09:50:00,28.91,28.91,28.73,28.81,80500.0,28.91,28.91,28.73,28.81,80500.0
2022-05-02 10:00:00,28.78,28.79,28.46,28.52,83350.0,28.78,28.79,28.46,28.52,83350.0
2022-05-02 10:10:00,28.54,28.63,28.46,28.57,203650.0,28.54,28.63,28.46,28.57,203650.0
2022-05-02 10:20:00,28.58,28.82,28.58,28.82,34250.0,28.58,28.82,28.58,28.82,34250.0
2022-05-02 10:30:00,28.86,28.95,28.78,28.78,35700.0,28.86,28.95,28.78,28.78,35700.0
2022-05-02 10:40:00,28.79,28.94,28.74,28.74,55000.0,28.79,28.94,28.74,28.74,55000.0
2022-05-02 10:50:00,28.69,28.8,28.69,28.74,57600.0,28.69,28.8,28.69,28.74,57600.0
2022-05-02 11:00:00,28.7,28.7,28.52,28.52,105000.0,28.7,28.7,28.52,28.52,105000.0
2022-05-02 11:10:00,28.56,28.65,28.43,28.5,120500.0,28.56,28.65,28.43,28.5,120500.0
2022-05-02 11:20:00,28.48,28.68,28.48,28.61,60000.0,28.48,28.68,28.48,28.61,60000.0
2022-05-02 11:30:00,28.58,28.73,28.54,28.59,32350.0,28.58,28.73,28.54,28.59,32350.0
2022-05-02 11:40:00,28.56,28.73,28.51,28.67,97650.0,28.56,28.73,28.51,28.67,97650.0
2022-05-02 11:50:00,28.68,28.8,28.63,28.74,58050.0,28.68,28.8,28.63,28.74,58050.0
2022-05-02 12:00:00,28.66,28.68,28.65,28.65,30000.0,28.66,28.68,28.65,28.65,30000.0
2022-05-02 12:10:00,28.74,28.74,28.59,28.66,341750.0,28.74,28.74,28.59,28.66,341750.0
2022-05-02 12:20:00,28.79,28.82,28.7,28.74,62300.0,28.79,28.82,28.7,28.74,62300.0
2022-05-02 12:30:00,28.78,28.8,28.65,28.65,37650.0,28.78,28.8,28.65,28.65,37650.0
2022-05-02 12:40:00,28.61,28.64,28.53,28.53,30450.0,28.61,28.64,28.53,28.53,30450.0
2022-05-02 12:50:00,28.57,28.58,28.5,28.51,32150.0,28.57,28.58,28.5,28.51,32150.0
2022-05-02 13:00:00,28.47,28.48,28.42,28.48,51200.0,28.47,28.48,28.42,28.48,51200.0
2022-05-02 13:10:00,28.64,28.64,28.51,28.56,45550.0,28.64,28.64,28.51,28.56,45550.0
2022-05-02 13:20:00,28.52,28.59,28.52,28.59,102550.0,28.52,28.59,28.52,28.59,102550.0
2022-05-02 13:30:00,28.64,28.74,28.58,28.65,46650.0,28.64,28.74,28.58,28.65,46650.0
2022-05-02 13:40:00,28.57,28.57,28.52,28.52,20000.0,28.57,28.57,28.52,28.52,20000.0
2022-05-02 13:50:00,28.4,28.44,28.4,28.42,20000.0,28.4,28.44,28.4,28.42,20000.0
2022-05-02 14:00:00,28.57,28.57,28.45,28.45,25050.0,28.57,28.57,28.45,28.45,25050.0
2022-05-02 14:10:00,28.36,28.36,28.36,28.36,10000.0,28.36,28.36,28.36,28.36,10000.0
2022-05-02 14:20:00,28.33,28.42,28.33,28.36,125400.0,28.33,28.42,28.33,28.36,125400.0
2022-05-02 14:30:00,28.43,28.43,28.26,28.37,168400.0,28.43,28.43,28.26,28.37,168400.0
2022-05-02 14:40:00,28.34,28.4,28.2,28.33,144750.0,28.34,28.4,28.2,28.33,144750.0
2022-05-02 14:50:00,28.33,28.44,28.33,28.34,88250.0,28.33,28.44,28.33,28.34,88250.0
2022-05-02 15:00:00,28.38,28.59,28.38,28.55,99350.0,28.38,28.59,28.38,28.55,99350.0
2022-05-02 15:10:00,28.58,28.72,28.58,28.71,84400.0,28.58,28.72,28.58,28.71,84400.0
2022-05-02 15:20:00,28.8,28.91,28.8,28.84,70000.0,28.8,28.91,28.8,28.84,70000.0
2022-05-02 15:30:00,28.98,29.03,28.95,29.0,92350.0,28.98,29.03,28.95,29.0,92350.0
2022-05-02 15:40:00,29.01,29.14,28.9,29.14,190700.0,29.01,29.14,28.9,29.14,190700.0
2022-05-02 15:50:00,29.19,29.25,29.15,29.25,380750.0,29.19,29.25,29.15,29.25,380750.0
2022-05-03 09:30:00,29.14,29.28,29.14,29.25,87900.0,29.14,29.28,29.14,29.25,87900.0
2022-05-03 09:40:00,29.15,29.15,28.96,28.98,25050.0,29.15,29.15,28.96,28.98,25050.0
2022-05-03 09:50:00,29.02,29.02,28.84,28.87,126700.0,29.02,29.02,28.84,28.87,126700.0
2022-05-03 10:00:00,29.09,29.11,28.74,28.74,180000.0,29.09,29.11,28.74,28.74,180000.0
2022-05-03 10:10:00,28.75,28.75,28.55,28.6,95150.0,28.75,28.75,28.55,28.6,95150.0
2022-05-03 10:20:00,28.62,28.82,28.56,28.63,72900.0,28.62,28.82,28.56,28.63,72900.0
2022-05-03 10:30:00,28.76,28.89,28.64,28.66,88900.0,28.76,28.89,28.64,28.66,88900.0
2022-05-03 10:40:00,28.63,28.63,28.45,28.45,110050.0,28.63,28.63,28.45,28.45,110050.0
2022-05-03 10:50:00,28.43,28.65,28.42,28.65,90500.0,28.43,28.65,28.42,28.65,90500.0
2022-05-03 11:00:00,28.54,28.74,28.54,28.62,125000.0,28.54,28.74,28.54,28.62,125000.0
2022-05-03 11:10:00,28.65,28.81,28.62,28.78,79700.0,28.65,28.81,28.62,28.78,79700.0
2022-05-03 11:20:00,28.82,28.87,28.77,28.8,68400.0,28.82,28.87,28.77,28.8,68400.0
2022-05-03 11:30:00,28.81,28.88,28.68,28.72,185000.0,28.81,28.88,28.68,28.72,185000.0
2022-05-03 11:40:00,28.76,28.84,28.72,28.84,80000.0,28.76,28.84,28.72,28.84,80000.0
2022-05-03 11:50:00,28.8,28.84,28.77,28.8,70000.0,28.8,28.84,28.77,28.8,70000.0
2022-05-03 12:00:00,28.8,28.94,28.67,28.67,149650.0,28.8,28.94,28.67,28.67,149650.0
2022-05-03 12:10:00,28.75,28.81,28.74,28.8,54200.0,28.75,28.81,28.74,28.8,54200.0
2022-05-03 12:20:00,28.8,28.83,28.74,28.83,74050.0,28.8,28.83,28.74,28.83,74050.0
2022-05-03 12:30:00,28.78,28.79,28.73,28.79,15000.0,28.78,28.79,28.73,28.79,15000.0
2022-05-03 12:40:00,28.79,28.81,28.75,28.78,70200.0,28.79,28.81,28.75,28.78,70200.0
2022-05-03 12:50:00,28.74,28.74,28.62,28.68,40000.0,28.74,28.74,28.62,28.68,40000.0
2022-05-03 13:00:00,28.7,28.78,28.69,28.76,57500.0,28.7,28.78,28.69,28.76,57500.0
2022-05-03 13:10:00,28.76,28.79,28.76,28.79,44950.0,28.76,28.79,28.76,28.79,44950.0
2022-05-03 13:20:00,28.84,28.92,28.82,28.86,91750.0,28.84,28.92,28.82,28.86,91750.0
2022-05-03 13:30:00,28.9,28.9,28.84,28.9,27500.0,28.9,28.9,28.84,28.9,27500.0
2022-05-03 13:40:00,28.92,28.95,28.87,28.95,70000.0,28.92,28.95,28.87,28.95,70000.0
2022-05-03 13:50:00,28.96,28.98,28.89,28.89,40000.0,28.96,28.98,28.89,28.89,40000.0
2022-05-03 14:00:00,28.86,28.86,28.79,28.79,63250.0,28.86,28.86,28.79,28.79,63250.0
2022-05-03 14:10:00,28.77,28.8,28.65,28.71,75050.0,28.77,28.8,28.65,28.71,75050.0
2022-05-03 14:20:00,28.67,28.73,28.67,28.73,39800.0,28.67,28.73,28.67,28.73,39800.0
2022-05-03 14:30:00,28.78,28.81,28.77,28.78,90000.0,28.78,28.81,28.77,28.78,90000.0
2022-05-03 14:40:00,28.71,28.78,28.65,28.74,50000.0,28.71,28.78,28.65,28.74,50000.0
2022-05-03 14:50:00,28.77,28.84,28.77,28.84,15000.0,28.77,28.84,28.77,28.84,15000.0
2022-05-03 15:00:00,28.92,28.97,28.88,28.91,52000.0,28.92,28.97,28.88,28.91,52000.0
2022-05-03 15:10:00,28.91,28.93,28.86,28.86,65650.0,28.91,28.93,28.86,28.86,65650.0
2022-05-03 15:20:00,28.85,28.88,28.78,28.85,181450.0,28.85,28.88,28.78,28.85,181450.0
2022-05-03 15:30:00,28.85,28.9,28.81,28.82,135650.0,28.85,28.9,28.81,28.82,135650.0
2022-05-03 15:40:00,28.81,28.85,28.76,28.82,271000.0,28.81,28.85,28.76,28.82,271000.0
2022-05-03 15:50:00,28.8,28.96,28.75,28.96,667600.0,28.8,28.96,28.75,28.96,667600.0
2022-05-04 09:30:00,29.01,29.01,28.75,28.84,113800.0,29.01,29.01,28.75,28.84,113800.0
2022-05-04 09:40:00,28.9,29.13,28.87,29.1,75000.0,28.9,29.13,28.87,29.1,75000.0
2022-05-04 09:50:00,28.97,29.05,28.55,28.55,67950.0,28.97,29.05,28.55,28.55,67950.0
2022-05-04 10:00:00,28.55,28.55,28.36,28.36,168500.0,28.55,28.55,28.36,28.36,168500.0
2022-05-04 10:10:00,28.35,28.46,28.3,28.37,117200.0,28.35,28.46,28.3,28.37,117200.0
2022-05-04 10:20:00,28.31,28.51,28.25,28.25,146150.0,28.31,28.51,28.25,28.25,146150.0
2022-05-04 10:30:00,28.23,28.23,28.12,28.21,202850.0,28.23,28.23,28.12,28.21,202850.0
2022-05-04 10:40:00,28.18,28.31,28.17,28.17,45000.0,28.18,28.31,28.17,28.17,45000.0
2022-05-04 10:50:00,28.14,28.14,28.02,28.07,84350.0,28.14,28.14,28.02,28.07,84350.0
2022-05-04 11:00:00,28.06,28.16,28.06,28.12,69950.0,28.06,28.16,28.06,28.12,69950.0
2022-05-04 11:10:00,28.14,28.14,28.02,28.1,65150.0,28.14,28.14,28.02,28.1,65150.0
2022-05-04 11:20:00,28.12,28.14,28.08,28.12,59200.0,28.12,28.14,28.08,28.12,59200.0
2022-05-04 11:30:00,28.08,28.12,28.05,28.06,67500.0,28.08,28.12,28.05,28.06,67500.0
2022-05-04 11:40:00,28.05,28.13,28.05,28.08,80700.0,28.05,28.13,28.05,28.08,80700.0
2022-05-04 11:50:00,28.08,28.14,28.03,28.03,130400.0,28.08,28.14,28.03,28.03,130400.0
2022-05-04 12:00:00,28.09,28.09,28.04,28.04,76450.0,28.09,28.09,28.04,28.04,76450.0
2022-05-04 12:10:00,28.04,28.04,27.98,28.04,277650.0,28.04,28.04,27.98,28.04,277650.0
2022-05-04 12:20:00,28.1,28.31,28.1,28.21,81050.0,28.1,28.31,28.1,28.21,81050.0
2022-05-04 12:30:00,28.29,28.29,28.29,28.29,15000.0,28.29,28.29,28.29,28.29,15000.0
2022-05-04 12:40:00,28.38,28.38,28.21,28.26,100000.0,28.38,28.38,28.21,28.26,100000.0
2022-05-04 12:50:00,28.22,28.29,28.22,28.29,30000.0,28.22,28.29,28.22,28.29,30000.0
2022-05-04 13:00:00,28.29,28.33,28.25,28.25,40000.0,28.29,28.33,28.25,28.25,40000.0
2022-05-04 13:10:00,28.22,28.27,28.16,28.2,295000.0,28.22,28.27,28.16,28.2,295000.0
2022-05-04 13:20:00,28.2,28.29,28.16,28.26,70000.0,28.2,28.29,28.16,28.26,70000.0
2022-05-04 13:30:00,28.28,28.33,28.19,28.19,190350.0,28.28,28.33,28.19,28.19,190350.0
2022-05-04 13:40:00,28.19,28.19,28.07,28.15,211800.0,28.19,28.19,28.07,28.15,211800.0
2022-05-04 13:50:00,28.13,28.27,28.07,28.19,135750.0,28.13,28.27,28.07,28.19,135750.0
2022-05-04 14:00:00,28.2,28.34,27.9,27.97,202900.0,28.2,28.34,27.9,27.97,202900.0
2022-05-04 14:10:00,27.96,28.08,27.86,27.86,145000.0,27.96,28.08,27.86,27.86,145000.0
2022-05-04 14:20:00,27.82,28.15,27.7,28.08,152400.0,27.82,28.15,27.7,28.08,152400.0
2022-05-04 14:30:00,27.83,27.92,27.62,27.87,206400.0,27.83,27.92,27.62,27.87,206400.0
2022-05-04 14:40:00,27.97,28.48,27.95,28.46,272150.0,27.97,28.48,27.95,28.46,272150.0
2022-05-04 14:50:00,28.35,28.54,28.35,28.5,339550.0,28.35,28.54,28.35,28.5,339550.0
2022-05-04 15:00:00,28.45,28.65,28.45,28.57,295200.0,28.45,28.65,28.45,28.57,295200.0
2022-05-04 15:10:00,28.61,28.76,28.57,28.59,389300.0,28.61,28.76,28.57,28.59,389300.0
2022-05-04 15:20:00,28.62,28.77,28.61,28.77,587300.0,28.62,28.77,28.61,28.77,587300.0
2022-05-04 15:30:00,28.79,28.82,28.76,28.76,669850.0,28.79,28.82,28.76,28.76,669850.0
2022-05-04 15:40:00,28.78,28.83,28.71,28.83,672450.0,28.78,28.83,28.71,28.83,672450.0
2022-05-04 15:50:00,28.83,28.87,28.65,28.67,2521250.0,28.83,28.87,28.65,28.67,2521250.0
2022-05-05 09:30:00,28.31,28.61,28.2,28.38,152200.0,28.31,28.61,28.2,28.38,152200.0
2022-05-05 09:40:00,28.48,28.48,28.14,28.17,70400.0,28.48,28.48,28.14,28.17,70400.0
2022-05-05 09:50:00,28.26,28.26,27.95,27.95,105000.0,28.26,28.26,27.95,27.95,105000.0
2022-05-05 10:00:00,27.92,27.92,27.64,27.77,105600.0,27.92,27.92,27.64,27.77,105600.0
2022-05-05 10:10:00,27.85,27.86,27.7,27.81,90000.0,27.85,27.86,27.7,27.81,90000.0
2022-05-05 10:20:00,27.7,27.78,27.66,27.75,137200.0,27.7,27.78,27.66,27.75,137200.0
2022-05-05 10:30:00,27.64,27.64,27.31,27.32,370000.0,27.64,27.64,27.31,27.32,370000.0
2022-05-05 10:40:00,27.35,27.35,27.19,27.21,222300.0,27.35,27.35,27.19,27.21,222300.0
2022-05-05 10:50:00,27.18,27.25,27.1,27.15,248050.0,27.18,27.25,27.1,27.15,248050.0
2022-05-05 11:00:00,27.14,27.15,27.08,27.08,122650.0,27.14,27.15,27.08,27.08,122650.0
2022-05-05 11:10:00,27.14,27.25,27.08,27.08,221700.0,27.14,27.25,27.08,27.08,221700.0
2022-05-05 11:20:00,27.06,27.1,26.89,27.07,299400.0,27.06,27.1,26.89,27.07,299400.0
2022-05-05 11:30:00,27.07,27.23,27.07,27.23,240150.0,27.07,27.23,27.07,27.23,240150.0
2022-05-05 11:40:00,27.2,27.26,27.18,27.2,115850.0,27.2,27.26,27.18,27.2,115850.0
2022-05-05 11:50:00,27.08,27.08,27.08,27.08,5000.0,27.08,27.08,27.08,27.08,5000.0
2022-05-05 12:00:00,27.04,27.13,26.93,27.08,828550.0,27.04,27.13,26.93,27.08,828550.0
2022-05-05 12:10:00,27.04,27.11,26.97,27.05,141450.0,27.04,27.11,26.97,27.05,141450.0
2022-05-05 12:20:00,27.12,27.33,27.05,27.23,150000.0,27.12,27.33,27.05,27.23,150000.0
2022-05-05 12:30:00,27.28,27.36,27.13,27.14,196600.0,27.28,27.36,27.13,27.14,196600.0
2022-05-05 12:40:00,27.1,27.12,27.0,27.04,116750.0,27.1,27.12,27.0,27.04,116750.0
2022-05-05 12:50:00,27.0,27.31,26.96,27.3,335700.0,27.0,27.31,26.96,27.3,335700.0
2022-05-05 13:00:00,27.35,27.5,27.35,27.42,225500.0,27.35,27.5,27.35,27.42,225500.0
2022-05-05 13:10:00,27.42,27.45,27.32,27.39,206950.0,27.42,27.45,27.32,27.39,206950.0
2022-05-05 13:20:00,27.39,27.47,27.38,27.45,162400.0,27.39,27.47,27.38,27.45,162400.0
2022-05-05 13:30:00,27.42,27.49,27.36,27.45,85000.0,27.42,27.49,27.36,27.45,85000.0
2022-05-05 13:40:00,27.5,27.5,27.37,27.38,144050.0,27.5,27.5,27.37,27.38,144050.0
2022-05-05 13:50:00,27.3,27.3,27.21,27.21,61750.0,27.3,27.3,27.21,27.21,61750.0
2022-05-05 14:00:00,27.2,27.23,27.13,27.19,121600.0,27.2,27.23,27.13,27.19,121600.0
2022-05-05 14:10:00,27.16,27.2,27.13,27.16,143350.0,27.16,27.2,27.13,27.16,143350.0
2022-05-05 14:20:00,27.12,27.12,26.96,27.01,155650.0,27.12,27.12,26.96,27.01,155650.0
2022-05-05 14:30:00,26.99,26.99,26.93,26.99,282600.0,26.99,26.99,26.93,26.99,282600.0
2022-05-05 14:40:00,26.98,27.05,26.98,26.99,113750.0,26.98,27.05,26.98,26.99,113750.0
2022-05-05 14:50:00,27.0,27.18,27.0,27.02,228600.0,27.0,27.18,27.0,27.02,228600.0
2022-05-05 15:00:00,26.99,27.05,26.96,27.05,400050.0,26.99,27.05,26.96,27.05,400050.0
2022-05-05 15:10:00,27.01,27.17,26.99,27.14,942150.0,27.01,27.17,26.99,27.14,942150.0
2022-05-05 15:20:00,27.16,27.18,27.05,27.09,645150.0,27.16,27.18,27.05,27.09,645150.0
2022-05-05 15:30:00,27.08,27.27,27.01,27.27,467600.0,27.08,27.27,27.01,27.27,467600.0
2022-05-05 15:40:00,27.27,27.31,27.14,27.15,525300.0,27.27,27.31,27.14,27.15,525300.0
2022-05-05 15:50:00,27.19,27.45,27.19,27.4,1327300.0,27.19,27.45,27.19,27.4,1327300.0
2022-05-06 09:30:00,26.9,26.97,26.58,26.66,211000.0,26.9,26.97,26.58,26.66,211000.0
2022-05-06 09:40:00,26.7,26.85,26.42,26.55,274100.0,26.7,26.85,26.42,26.55,274100.0
2022-05-06 09:50:00,26.55,26.58,26.24,26.27,340500.0,26.55,26.58,26.24,26.27,340500.0
2022-05-06 10:00:00,26.28,26.72,26.26,26.48,332850.0,26.28,26.72,26.26,26.48,332850.0
2022-05-06 10:10:00,26.47,26.69,26.26,26.69,270300.0,26.47,26.69,26.26,26.69,270300.0
2022-05-06 10:20:00,26.7,26.74,26.53,26.53,273550.0,26.7,26.74,26.53,26.53,273550.0
2022-05-06 10:30:00,26.57,26.76,26.45,26.53,460750.0,26.57,26.76,26.45,26.53,460750.0
2022-05-06 10:40:00,26.6,26.84,26.6,26.81,141250.0,26.6,26.84,26.6,26.81,141250.0
2022-05-06 10:50:00,26.84,27.05,26.84,27.02,194800.0,26.84,27.05,26.84,27.02,194800.0
2022-05-06 11:00:00,27.07,27.07,26.79,26.9,138750.0,27.07,27.07,26.79,26.9,138750.0
2022-05-06 11:10:00,26.8,27.12,26.8,27.12,93700.0,26.8,27.12,26.8,27.12,93700.0
2022-05-06 11:20:00,27.08,27.19,26.99,26.99,102400.0,27.08,27.19,26.99,26.99,102400.0
2022-05-06 11:30:00,27.0,27.06,26.82,26.84,120300.0,27.0,27.06,26.82,26.84,120300.0
2022-05-06 11:40:00,26.77,27.1,26.76,27.09,150000.0,26.77,27.1,26.76,27.09,150000.0
2022-05-06 11:50:00,27.07,27.25,26.91,26.91,165700.0,27.07,27.25,26.91,26.91,165700.0
2022-05-06 12:00:00,26.95,27.2,26.95,27.09,105900.0,26.95,27.2,26.95,27.09,105900.0
2022-05-06 12:10:00,27.08,27.08,26.86,26.87,190600.0,27.08,27.08,26.86,26.87,190600.0
2022-05-06 12:20:00,26.95,27.07,26.89,26.99,86750.0,26.95,27.07,26.89,26.99,86750.0
2022-05-06 12:30:00,27.0,27.14,26.97,26.98,105000.0,27.0,27.14,26.97,26.98,105000.0
2022-05-06 12:40:00,27.05,27.05,27.0,27.0,15000.0,27.05,27.05,27.0,27.0,15000.0
2022-05-06 12:50:00,26.97,27.24,26.95,27.18,87300.0,26.97,27.24,26.95,27.18,87300.0
2022-05-06 13:00:00,27.17,27.32,27.16,27.25,85000.0,27.17,27.32,27.16,27.25,85000.0
2022-05-06 13:10:00,27.25,27.25,27.09,27.1,62850.0,27.25,27.25,27.09,27.1,62850.0
2022-05-06 13:20:00,27.08,27.14,26.99,27.14,35250.0,27.08,27.14,26.99,27.14,35250.0
2022-05-06 13:30:00,27.15,27.15,26.97,27.0,47250.0,27.15,27.15,26.97,27.0,47250.0
2022-05-06 13:40:00,27.01,27.09,26.97,27.09,72350.0,27.01,27.09,26.97,27.09,72350.0
2022-05-06 13:50:00,26.92,26.92,26.88,26.88,17450.0,26.92,26.92,26.88,26.88,17450.0
2022-05-06 14:00:00,26.79,26.92,26.78,26.78,79900.0,26.79,26.92,26.78,26.78,79900.0
2022-05-06 14:10:00,26.78,26.85,26.78,26.84,35150.0,26.78,26.85,26.78,26.84,35150.0
2022-05-06 14:20:00,26.78,26.88,26.77,26.85,167200.0,26.78,26.88,26.77,26.85,167200.0
2022-05-06 14:30:00,26.77,26.78,26.71,26.74,62500.0,26.77,26.78,26.71,26.74,62500.0
2022-05-06 14:40:00,26.72,26.88,26.7,26.88,208250.0,26.72,26.88,26.7,26.88,208250.0
2022-05-06 14:50:00,26.96,26.98,26.89,26.91,73500.0,26.96,26.98,26.89,26.91,73500.0
2022-05-06 15:00:00,26.88,26.91,26.83,26.83,35200.0,26.88,26.91,26.83,26.83,35200.0
2022-05-06 15:10:00,26.87,26.87,26.82,26.83,47350.0,26.87,26.87,26.82,26.83,47350.0
2022-05-06 15:20:00,26.82,27.0,26.78,27.0,75050.0,26.82,27.0,26.78,27.0,75050.0
2022-05-06 15:30:00,26.98,27.16,26.94,27.16,240100.0,26.98,27.16,26.94,27.16,240100.0
2022-05-06 15:40:00,27.13,27.23,27.1,27.17,342850.0,27.13,27.23,27.1,27.17,342850.0
2022-05-06 15:50:00,27.23,27.24,27.08,27.11,401200.0,27.23,27.24,27.08,27.11,401200.0
2022-05-09 09:30:00,26.47,26.6,26.21,26.57,306300.0,26.47,26.6,26.21,26.57,306300.0
2022-05-09 09:40:00,26.49,26.52,26.3,26.3,221200.0,26.49,26.52,26.3,26.3,221200.0
2022-05-09 09:50:00,26.4,26.58,26.33,26.35,161150.0,26.4,26.58,26.33,26.35,161150.0
2022-05-09 10:00:00,26.23,26.38,26.12,26.12,83550.0,26.23,26.38,26.12,26.12,83550.0
2022-05-09 10:10:00,26.2,26.35,26.18,26.3,145000.0,26.2,26.35,26.18,26.3,145000.0
2022-05-09 10:20:00,26.24,26.35,26.07,26.16,183550.0,26.24,26.35,26.07,26.16,183550.0
2022-05-09 10:30:00,26.1,26.1,25.89,25.89,224400.0,26.1,26.1,25.89,25.89,224400.0
2022-05-09 10:40:00,25.85,26.0,25.8,25.81,154350.0,25.85,26.0,25.8,25.81,154350.0
2022-05-09 10:50:00,25.77,25.82,25.68,25.68,168050.0,25.77,25.82,25.68,25.68,168050.0
2022-05-09 11:00:00,25.7,25.83,25.7,25.83,75000.0,25.7,25.83,25.7,25.83,75000.0
2022-05-09 11:10:00,25.86,25.95,25.81,25.87,142950.0,25.86,25.95,25.81,25.87,142950.0
2022-05-09 11:20:00,25.87,25.87,25.73,25.76,127150.0,25.87,25.87,25.73,25.76,127150.0
2022-05-09 11:30:00,25.72,26.0,25.72,26.0,118700.0,25.72,26.0,25.72,26.0,118700.0
2022-05-09 11:40:00,26.01,26.01,25.89,25.91,104950.0,26.01,26.01,25.89,25.91,104950.0
2022-05-09 11:50:00,25.99,25.99,25.83,25.91,180700.0,25.99,25.99,25.83,25.91,180700.0
2022-05-09 12:00:00,25.75,25.92,25.69,25.92,36050.0,25.75,25.92,25.69,25.92,36050.0
2022-05-09 12:10:00,25.93,26.06,25.93,25.99,269700.0,25.93,26.06,25.93,25.99,269700.0
2022-05-09 12:20:00,25.96,26.1,25.96,26.02,101750.0,25.96,26.1,25.96,26.02,101750.0
2022-05-09 12:30:00,25.94,26.17,25.88,25.88,91950.0,25.94,26.17,25.88,25.88,91950.0
2022-05-09 12:40:00,25.83,25.83,25.8,25.8,10100.0,25.83,25.83,25.8,25.8,10100.0
2022-05-09 12:50:00,25.89,25.89,25.76,25.76,144400.0,25.89,25.89,25.76,25.76,144400.0
2022-05-09 13:00:00,25.87,25.89,25.77,25.78,77000.0,25.87,25.89,25.77,25.78,77000.0
2022-05-09 13:10:00,25.75,25.96,25.72,25.93,395450.0,25.75,25.96,25.72,25.93,395450.0
2022-05-09 13:20:00,25.88,26.03,25.87,26.03,82500.0,25.88,26.03,25.87,26.03,82500.0
2022-05-09 13:30:00,26.04,26.07,25.87,25.87,97200.0,26.04,26.07,25.87,25.87,97200.0
2022-05-09 13:40:00,25.9,25.96,25.9,25.93,86150.0,25.9,25.96,25.9,25.93,86150.0
2022-05-09 13:50:00,25.93,25.99,25.88,25.92,139150.0,25.93,25.99,25.88,25.92,139150.0
2022-05-09 14:00:00,25.92,25.92,25.81,25.82,56650.0,25.92,25.92,25.81,25.82,56650.0
2022-05-09 14:10:00,25.82,25.88,25.73,25.87,215950.0,25.82,25.88,25.73,25.87,215950.0
2022-05-09 14:20:00,25.84,25.84,25.67,25.72,145950.0,25.84,25.84,25.67,25.72,145950.0
2022-05-09 14:30:00,25.71,25.86,25.68,25.84,437300.0,25.71,25.86,25.68,25.84,437300.0
2022-05-09 14:40:00,25.78,25.87,25.74,25.76,222700.0,25.78,25.87,25.74,25.76,222700.0
2022-05-09 14:50:00,25.67,25.8,25.64,25.79,150200.0,25.67,25.8,25.64,25.79,150200.0
2022-05-09 15:00:00,25.84,25.88,25.7,25.77,303800.0,25.84,25.88,25.7,25.77,303800.0
2022-05-09 15:10:00,25.81,25.94,25.8,25.81,208800.0,25.81,25.94,25.8,25.81,208800.0
2022-05-09 15:20:00,25.78,25.78,25.65,25.68,105000.0,25.78,25.78,25.65,25.68,105000.0
2022-05-09 15:30:00,25.67,25.67,25.55,25.61,303750.0,25.67,25.67,25.55,25.61,303750.0
2022-05-09 15:40:00,25.61,25.61,25.44,25.48,916950.0,25.61,25.61,25.44,25.48,916950.0
2022-05-09 15:50:00,25.47,25.62,25.46,25.56,512900.0,25.47,25.62,25.46,25.56,512900.0
2022-05-10 09:30:00,25.93,26.4,25.93,26.4,636650.0,25.93,26.4,25.93,26.4,636650.0
2022-05-10 09:40:00,26.41,26.41,25.76,25.76,276300.0,26.41,26.41,25.76,25.76,276300.0
2022-05-10 09:50:00,25.85,26.14,25.72,26.12,168050.0,25.85,26.14,25.72,26.12,168050.0
2022-05-10 10:00:00,26.14,26.32,26.05,26.1,149750.0,26.14,26.32,26.05,26.1,149750.0
2022-05-10 10:10:00,26.16,26.17,26.03,26.13,252900.0,26.16,26.17,26.03,26.13,252900.0
2022-05-10 10:20:00,26.2,26.23,25.92,26.23,313250.0,26.2,26.23,25.92,26.23,313250.0
2022-05-10 10:30:00,26.13,26.2,25.99,25.99,146950.0,26.13,26.2,25.99,25.99,146950.0
2022-05-10 10:40:00,25.96,25.96,25.82,25.84,161600.0,25.96,25.96,25.82,25.84,161600.0
2022-05-10 10:50:00,25.82,25.82,25.7,25.7,85700.0,25.82,25.82,25.7,25.7,85700.0
2022-05-10 11:00:00,25.69,25.72,25.5,25.5,131150.0,25.69,25.72,25.5,25.5,131150.0
2022-05-10 11:10:00,25.46,25.62,25.46,25.6,147850.0,25.46,25.62,25.46,25.6,147850.0
2022-05-10 11:20:00,25.62,25.62,25.5,25.61,235150.0,25.62,25.62,25.5,25.61,235150.0
2022-05-10 11:30:00,25.67,25.8,25.59,25.76,285400.0,25.67,25.8,25.59,25.76,285400.0
2022-05-10 11:40:00,25.81,25.81,25.69,25.75,100250.0,25.81,25.81,25.69,25.75,100250.0
2022-05-10 11:50:00,25.75,25.91,25.66,25.88,130600.0,25.75,25.91,25.66,25.88,130600.0
2022-05-10 12:00:00,25.96,26.0,25.81,25.83,160100.0,25.96,26.0,25.81,25.83,160100.0
2022-05-10 12:10:00,25.86,25.96,25.85,25.87,145750.0,25.86,25.96,25.85,25.87,145750.0
2022-05-10 12:20:00,25.87,25.89,25.79,25.87,86850.0,25.87,25.89,25.79,25.87,86850.0
2022-05-10 12:30:00,25.84,25.9,25.69,25.81,184650.0,25.84,25.9,25.69,25.81,184650.0
2022-05-10 12:40:00,25.83,26.0,25.83,26.0,56100.0,25.83,26.0,25.83,26.0,56100.0
2022-05-10 12:50:00,26.02,26.02,25.82,25.87,90750.0,26.02,26.02,25.82,25.87,90750.0
2022-05-10 13:00:00,25.81,26.06,25.81,25.98,187800.0,25.81,26.06,25.81,25.98,187800.0
2022-05-10 13:10:00,26.01,26.02,25.92,25.94,131150.0,26.01,26.02,25.92,25.94,131150.0
2022-05-10 13:20:00,26.01,26.2,25.88,26.19,321600.0,26.01,26.2,25.88,26.19,321600.0
2022-05-10 13:30:00,26.21,26.49,26.2,26.38,481700.0,26.21,26.49,26.2,26.38,481700.0
2022-05-10 13:40:00,26.44,26.65,26.44,26.63,345350.0,26.44,26.65,26.44,26.63,345350.0
2022-05-10 13:50:00,26.62,26.71,26.51,26.71,226650.0,26.62,26.71,26.51,26.71,226650.0
2022-05-10 14:00:00,26.66,26.71,26.57,26.57,99650.0,26.66,26.71,26.57,26.57,99650.0
2022-05-10 14:10:00,26.41,26.6,26.41,26.59,414950.0,26.41,26.6,26.41,26.59,414950.0
2022-05-10 14:20:00,26.58,26.61,26.38,26.5,150500.0,26.58,26.61,26.38,26.5,150500.0
2022-05-10 14:30:00,26.47,26.58,26.47,26.52,141800.0,26.47,26.58,26.47,26.52,141800.0
2022-05-10 14:40:00,26.52,26.78,26.48,26.52,244900.0,26.52,26.78,26.48,26.52,244900.0
2022-05-10 14:50:00,26.63,26.64,26.58,26.6,75550.0,26.63,26.64,26.58,26.6,75550.0
2022-05-10 15:00:00,26.64,26.73,26.62,26.62,105000.0,26.64,26.73,26.62,26.62,105000.0
2022-05-10 15:10:00,26.65,26.69,26.6,26.67,140600.0,26.65,26.69,26.6,26.67,140600.0
2022-05-10 15:20:00,26.7,26.74,26.45,26.49,133050.0,26.7,26.74,26.45,26.49,133050.0
2022-05-10 15:30:00,26.46,26.48,26.37,26.43,255100.0,26.46,26.48,26.37,26.43,255100.0
2022-05-10 15:40:00,26.41,26.42,26.28,26.35,321850.0,26.41,26.42,26.28,26.35,321850.0
2022-05-10 15:50:00,26.33,26.47,26.25,26.47,955350.0,26.33,26.47,26.25,26.47,955350.0
2022-05-11 09:30:00,26.2,26.57,25.82,26.0,325950.0,26.2,26.57,25.82,26.0,325950.0
2022-05-11 09:40:00,25.92,26.68,25.92,26.55,220300.0,25.92,26.68,25.92,26.55,220300.0
2022-05-11 09:50:00,26.7,26.75,26.5,26.71,358950.0,26.7,26.75,26.5,26.71,358950.0
2022-05-11 10:00:00,26.6,26.74,26.55,26.69,309500.0,26.6,26.74,26.55,26.69,309500.0
2022-05-11 10:10:00,26.69,26.99,26.63,26.96,313350.0,26.69,26.99,26.63,26.96,313350.0
2022-05-11 10:20:00,26.93,27.23,26.82,26.97,344900.0,26.93,27.23,26.82,26.97,344900.0
2022-05-11 10:30:00,27.03,27.03,26.76,26.99,280000.0,27.03,27.03,26.76,26.99,280000.0
2022-05-11 10:40:00,26.92,26.99,26.73,26.73,155100.0,26.92,26.99,26.73,26.73,155100.0
2022-05-11 10:50:00,26.79,26.79,26.62,26.73,162550.0,26.79,26.79,26.62,26.73,162550.0
2022-05-11 11:00:00,26.69,26.69,26.36,26.5,123950.0,26.69,26.69,26.36,26.5,123950.0
2022-05-11 11:10:00,26.59,26.59,26.4,26.4,40000.0,26.59,26.59,26.4,26.4,40000.0
2022-05-11 11:20:00,26.44,26.59,26.44,26.59,40200.0,26.44,26.59,26.44,26.59,40200.0
2022-05-11 11:30:00,26.53,26.6,26.4,26.52,109250.0,26.53,26.6,26.4,26.52,109250.0
2022-05-11 11:40:00,26.61,26.61,26.41,26.41,70550.0,26.61,26.61,26.41,26.41,70550.0
2022-05-11 11:50:00,26.44,26.45,26.28,26.43,207250.0,26.44,26.45,26.28,26.43,207250.0
2022-05-11 12:00:00,26.33,26.41,26.31,26.31,21450.0,26.33,26.41,26.31,26.31,21450.0
2022-05-11 12:10:00,26.33,26.33,26.29,26.29,102600.0,26.33,26.33,26.29,26.29,102600.0
2022-05-11 12:20:00,26.36,26.51,26.23,26.23,131200.0,26.36,26.51,26.23,26.23,131200.0
2022-05-11 12:30:00,26.18,26.31,26.18,26.31,60550.0,26.18,26.31,26.18,26.31,60550.0
2022-05-11 12:40:00,26.25,26.34,26.19,26.34,65000.0,26.25,26.34,26.19,26.34,65000.0
2022-05-11 12:50:00,26.36,26.36,26.17,26.17,35000.0,26.36,26.36,26.17,26.17,35000.0
2022-05-11 13:00:00,26.15,26.17,26.04,26.04,75650.0,26.15,26.17,26.04,26.04,75650.0
2022-05-11 13:10:00,26.14,26.17,26.03,26.08,59000.0,26.14,26.17,26.03,26.08,59000.0
2022-05-11 13:20:00,26.08,26.16,25.96,26.07,171500.0,26.08,26.16,25.96,26.07,171500.0
2022-05-11 13:30:00,26.04,26.17,26.04,26.08,94500.0,26.04,26.17,26.04,26.08,94500.0
2022-05-11 13:40:00,26.0,26.05,25.82,25.92,85000.0,26.0,26.05,25.82,25.92,85000.0
2022-05-11 13:50:00,25.9,25.94,25.85,25.89,204650.0,25.9,25.94,25.85,25.89,204650.0
2022-05-11 14:00:00,25.9,26.0,25.79,25.95,69350.0,25.9,26.0,25.79,25.95,69350.0
2022-05-11 14:10:00,25.81,25.9,25.81,25.9,60000.0,25.81,25.9,25.81,25.9,60000.0
2022-05-11 14:20:00,25.89,26.09,25.89,25.97,150000.0,25.89,26.09,25.89,25.97,150000.0
2022-05-11 14:30:00,25.97,26.04,25.91,26.01,129250.0,25.97,26.04,25.91,26.01,129250.0
2022-05-11 14:40:00,25.95,26.1,25.9,25.99,106650.0,25.95,26.1,25.9,25.99,106650.0
2022-05-11 14:50:00,25.93,26.0,25.87,25.9,71400.0,25.93,26.0,25.87,25.9,71400.0
2022-05-11 15:00:00,25.85,25.85,25.8,25.85,61400.0,25.85,25.85,25.8,25.85,61400.0
2022-05-11 15:10:00,25.79,25.81,25.69,25.81,49800.0,25.79,25.81,25.69,25.81,49800.0
2022-05-11 15:20:00,25.73,25.77,25.7,25.7,60000.0,25.73,25.77,25.7,25.7,60000.0
2022-05-11 15:30:00,25.77,25.78,25.62,25.63,80950.0,25.77,25.78,25.62,25.63,80950.0
2022-05-11 15:40:00,25.63,25.69,25.58,25.6,170350.0,25.63,25.69,25.58,25.6,170350.0
2022-05-11 15:50:00,25.61,25.68,25.59,25.65,524900.0,25.61,25.68,25.59,25.65,524900.0
2022-05-12 09:30:00,25.23,25.3,24.87,24.87,415650.0,25.23,25.3,24.87,24.87,415650.0
2022-05-12 09:40:00,24.94,25.3,24.85,25.25,693250.0,24.94,25.3,24.85,25.25,693250.0
2022-05-12 09:50:00,25.38,25.44,25.24,25.24,175550.0,25.38,25.44,25.24,25.24,175550.0
2022-05-12 10:00:00,25.22,25.6,25.22,25.6,219000.0,25.22,25.6,25.22,25.6,219000.0
2022-05-12 10:10:00,25.64,25.78,25.54,25.56,162150.0,25.64,25.78,25.54,25.56,162150.0
2022-05-12 10:20:00,25.56,25.79,25.48,25.54,200950.0,25.56,25.79,25.48,25.54,200950.0
2022-05-12 10:30:00,25.63,25.63,25.4,25.57,110000.0,25.63,25.63,25.4,25.57,110000.0
2022-05-12 10:40:00,25.52,25.64,25.52,25.61,57500.0,25.52,25.64,25.52,25.61,57500.0
2022-05-12 10:50:00,25.67,25.99,25.67,25.86,206050.0,25.67,25.99,25.67,25.86,206050.0
2022-05-12 11:00:00,25.79,26.05,25.79,26.0,105500.0,25.79,26.05,25.79,26.0,105500.0
2022-05-12 11:10:00,26.07,26.07,25.9,26.06,130350.0,26.07,26.07,25.9,26.06,130350.0
2022-05-12 11:20:00,26.07,26.08,26.01,26.03,124750.0,26.07,26.08,26.01,26.03,124750.0
2022-05-12 11:30:00,25.98,25.98,25.83,25.9,40000.0,25.98,25.98,25.83,25.9,40000.0
2022-05-12 11:40:00,25.96,25.97,25.63,25.75,85050.0,25.96,25.97,25.63,25.75,85050.0
2022-05-12 11:50:00,25.67,25.79,25.66,25.7,148850.0,25.67,25.79,25.66,25.7,148850.0
2022-05-12 12:00:00,25.62,25.72,25.56,25.66,72950.0,25.62,25.72,25.56,25.66,72950.0
2022-05-12 12:10:00,25.77,25.77,25.53,25.55,172500.0,25.77,25.77,25.53,25.55,172500.0
2022-05-12 12:20:00,25.56,25.68,25.53,25.68,40000.0,25.56,25.68,25.53,25.68,40000.0
2022-05-12 12:30:00,25.66,25.81,25.66,25.81,40000.0,25.66,25.81,25.66,25.81,40000.0
2022-05-12 12:40:00,25.69,25.83,25.62,25.83,25000.0,25.69,25.83,25.62,25.83,25000.0
2022-05-12 12:50:00,25.84,25.88,25.82,25.84,106250.0,25.84,25.88,25.82,25.84,106250.0
2022-05-12 13:00:00,25.81,25.82,25.53,25.53,104800.0,25.81,25.82,25.53,25.53,104800.0
2022-05-12 13:10:00,25.56,25.63,25.5,25.51,467500.0,25.56,25.63,25.5,25.51,467500.0
2022-05-12 13:20:00,25.61,25.61,25.51,25.51,37850.0,25.61,25.61,25.51,25.51,37850.0
2022-05-12 13:30:00,25.57,25.59,25.36,25.36,75650.0,25.57,25.59,25.36,25.36,75650.0
2022-05-12 13:40:00,25.4,25.42,25.31,25.36,159250.0,25.4,25.42,25.31,25.36,159250.0
2022-05-12 13:50:00,25.26,25.28,25.2,25.28,123250.0,25.26,25.28,25.2,25.28,123250.0
2022-05-12 14:00:00,25.23,25.31,25.11,25.14,85300.0,25.23,25.31,25.11,25.14,85300.0
2022-05-12 14:10:00,25.13,25.26,25.11,25.26,115100.0,25.13,25.26,25.11,25.26,115100.0
2022-05-12 14:20:00,25.34,25.34,25.1,25.3,112400.0,25.34,25.34,25.1,25.3,112400.0
2022-05-12 14:30:00,25.29,25.29,25.14,25.19,73900.0,25.29,25.29,25.14,25.19,73900.0
2022-05-12 14:40:00,25.19,25.31,25.13,25.31,131750.0,25.19,25.31,25.13,25.31,131750.0
2022-05-12 14:50:00,25.19,25.28,25.14,25.16,90000.0,25.19,25.28,25.14,25.16,90000.0
2022-05-12 15:00:00,25.23,25.35,25.12,25.22,155000.0,25.23,25.35,25.12,25.22,155000.0
2022-05-12 15:10:00,25.26,25.49,25.24,25.47,285300.0,25.26,25.49,25.24,25.47,285300.0
2022-05-12 15:20:00,25.42,25.48,25.33,25.35,605000.0,25.42,25.48,25.33,25.35,605000.0
2022-05-12 15:30:00,25.39,25.51,25.35,25.47,207250.0,25.39,25.51,25.35,25.47,207250.0
2022-05-12 15:40:00,25.53,25.57,25.45,25.48,212100.0,25.53,25.57,25.45,25.48,212100.0
2022-05-12 15:50:00,25.57,25.66,25.5,25.66,304450.0,25.57,25.66,25.5,25.66,304450.0
2022-05-13 09:30:00,25.98,26.32,25.98,26.18,214950.0,25.98,26.32,25.98,26.18,214950.0
2022-05-13 09:40:00,26.18,26.71,26.18,26.5,332650.0,26.18,26.71,26.18,26.5,332650.0
2022-05-13 09:50:00,26.48,26.65,26.41,26.52,88900.0,26.48,26.65,26.41,26.52,88900.0
2022-05-13 10:00:00,26.62,26.63,26.56,26.59,43000.0,26.62,26.63,26.56,26.59,43000.0
2022-05-13 10:10:00,26.61,26.61,26.47,26.47,35000.0,26.61,26.61,26.47,26.47,35000.0
2022-05-13 10:20:00,26.52,26.64,26.52,26.63,102700.0,26.52,26.64,26.52,26.63,102700.0
2022-05-13 10:30:00,26.65,26.68,26.58,26.66,63200.0,26.65,26.68,26.58,26.66,63200.0
2022-05-13 10:40:00,26.58,26.58,26.52,26.52,45000.0,26.58,26.58,26.52,26.52,45000.0
2022-05-13 10:50:00,26.56,26.61,26.52,26.6,122500.0,26.56,26.61,26.52,26.6,122500.0
2022-05-13 11:00:00,26.61,26.75,26.6,26.75,130050.0,26.61,26.75,26.6,26.75,130050.0
2022-05-13 11:10:00,26.72,26.75,26.59,26.59,98500.0,26.72,26.75,26.59,26.59,98500.0
2022-05-13 11:20:00,26.62,26.64,26.62,26.64,21250.0,26.62,26.64,26.62,26.64,21250.0
2022-05-13 11:30:00,26.68,26.68,26.62,26.67,75650.0,26.68,26.68,26.62,26.67,75650.0
2022-05-13 11:40:00,26.67,26.72,26.59,26.69,155000.0,26.67,26.72,26.59,26.69,155000.0
2022-05-13 11:50:00,26.67,26.7,26.63,26.67,97000.0,26.67,26.7,26.63,26.67,97000.0
2022-05-13 12:00:00,26.69,26.75,26.67,26.73,174400.0,26.69,26.75,26.67,26.73,174400.0
2022-05-13 12:10:00,26.73,26.76,26.7,26.7,27500.0,26.73,26.76,26.7,26.7,27500.0
2022-05-13 12:20:00,26.71,26.71,26.62,26.66,30800.0,26.71,26.71,26.62,26.66,30800.0
2022-05-13 12:30:00,26.66,26.71,26.66,26.7,82500.0,26.66,26.71,26.66,26.7,82500.0
2022-05-13 12:40:00,26.71,26.71,26.6,26.64,116400.0,26.71,26.71,26.6,26.64,116400.0
2022-05-13 12:50:00,26.56,26.56,26.52,26.53,45000.0,26.56,26.56,26.52,26.53,45000.0
2022-05-13 13:00:00,26.54,26.6,26.49,26.5,45700.0,26.54,26.6,26.49,26.5,45700.0
2022-05-13 13:10:00,26.49,26.49,26.4,26.45,75750.0,26.49,26.49,26.4,26.45,75750.0
2022-05-13 13:20:00,26.38,26.46,26.36,26.46,48800.0,26.38,26.46,26.36,26.46,48800.0
2022-05-13 13:30:00,26.42,26.49,26.38,26.39,87950.0,26.42,26.49,26.38,26.39,87950.0
2022-05-13 13:40:00,26.34,26.34,26.3,26.3,70000.0,26.34,26.34,26.3,26.3,70000.0
2022-05-13 13:50:00,26.37,26.38,26.21,26.27,260000.0,26.37,26.38,26.21,26.27,260000.0
2022-05-13 14:00:00,26.24,26.24,26.1,26.18,55500.0,26.24,26.24,26.1,26.18,55500.0
2022-05-13 14:10:00,26.2,26.21,26.18,26.21,26000.0,26.2,26.21,26.18,26.21,26000.0
2022-05-13 14:20:00,26.17,26.17,26.06,26.12,84350.0,26.17,26.17,26.06,26.12,84350.0
2022-05-13 14:30:00,26.18,26.22,26.14,26.14,40050.0,26.18,26.22,26.14,26.14,40050.0
2022-05-13 14:40:00,26.19,26.2,26.15,26.2,32350.0,26.19,26.2,26.15,26.2,32350.0
2022-05-13 14:50:00,26.24,26.3,26.24,26.26,50650.0,26.24,26.3,26.24,26.26,50650.0
2022-05-13 15:00:00,26.3,26.3,26.28,26.28,15000.0,26.3,26.3,26.28,26.28,15000.0
2022-05-13 15:10:00,26.3,26.36,26.28,26.33,70000.0,26.3,26.36,26.28,26.33,70000.0
2022-05-13 15:20:00,26.33,26.36,26.31,26.36,40000.0,26.33,26.36,26.31,26.36,40000.0
2022-05-13 15:30:00,26.38,26.4,26.26,26.33,162400.0,26.38,26.4,26.26,26.33,162400.0
2022-05-13 15:40:00,26.35,26.41,26.29,26.36,184950.0,26.35,26.41,26.29,26.36,184950.0
2022-05-13 15:50:00,26.39,26.39,26.26,26.39,334000.0,26.39,26.39,26.26,26.39,334000.0
2022-05-16 09:30:00,26.18,26.33,26.04,26.33,186850.0,26.18,26.33,26.04,26.33,186850.0
2022-05-16 09:40:00,26.33,26.44,26.08,26.08,55000.0,26.33,26.44,26.08,26.08,55000.0
2022-05-16 09:50:00,26.16,26.31,26.11,26.2,101650.0,26.16,26.31,26.11,26.2,101650.0
2022-05-16 10:00:00,26.11,26.16,26.09,26.16,20000.0,26.11,26.16,26.09,26.16,20000.0
2022-05-16 10:10:00,26.37,26.48,26.23,26.23,148800.0,26.37,26.48,26.23,26.23,148800.0
2022-05-16 10:20:00,26.33,26.33,26.14,26.14,121050.0,26.33,26.33,26.14,26.14,121050.0
2022-05-16 10:30:00,26.12,26.15,26.04,26.1,200450.0,26.12,26.15,26.04,26.1,200450.0
2022-05-16 10:40:00,26.04,26.1,26.01,26.01,51250.0,26.04,26.1,26.01,26.01,51250.0
2022-05-16 10:50:00,26.04,26.04,25.95,25.95,71500.0,26.04,26.04,25.95,25.95,71500.0
2022-05-16 11:00:00,25.91,26.02,25.87,26.02,128950.0,25.91,26.02,25.87,26.02,128950.0
2022-05-16 11:10:00,26.02,26.15,25.99,26.15,25000.0,26.02,26.15,25.99,26.15,25000.0
2022-05-16 11:20:00,26.16,26.23,26.16,26.22,36050.0,26.16,26.23,26.16,26.22,36050.0
2022-05-16 11:30:00,26.17,26.17,26.1,26.16,75050.0,26.17,26.17,26.1,26.16,75050.0
2022-05-16 11:40:00,26.13,26.23,26.13,26.23,24000.0,26.13,26.23,26.13,26.23,24000.0
2022-05-16 11:50:00,26.23,26.31,26.21,26.27,75000.0,26.23,26.31,26.21,26.27,75000.0
2022-05-16 12:00:00,26.35,26.35,26.29,26.29,25000.0,26.35,26.35,26.29,26.29,25000.0
2022-05-16 12:10:00,26.29,26.3,26.21,26.21,36550.0,26.29,26.3,26.21,26.21,36550.0
2022-05-16 12:20:00,26.18,26.19,26.05,26.05,107500.0,26.18,26.19,26.05,26.05,107500.0
2022-05-16 12:30:00,26.08,26.17,26.08,26.14,60800.0,26.08,26.17,26.08,26.14,60800.0
2022-05-16 12:40:00,26.05,26.1,26.05,26.1,17350.0,26.05,26.1,26.05,26.1,17350.0
2022-05-16 12:50:00,26.13,26.16,26.08,26.12,59400.0,26.13,26.16,26.08,26.12,59400.0
2022-05-16 13:00:00,26.0,26.17,26.0,26.17,30000.0,26.0,26.17,26.0,26.17,30000.0
2022-05-16 13:10:00,26.24,26.24,26.19,26.19,80050.0,26.24,26.24,26.19,26.19,80050.0
2022-05-16 13:20:00,26.14,26.24,26.14,26.24,35000.0,26.14,26.24,26.14,26.24,35000.0
2022-05-16 13:30:00,26.22,26.22,26.22,26.22,10000.0,26.22,26.22,26.22,26.22,10000.0
2022-05-16 13:40:00,26.26,26.26,26.19,26.21,42600.0,26.26,26.26,26.19,26.21,42600.0
2022-05-16 13:50:00,26.24,26.24,26.17,26.22,20300.0,26.24,26.24,26.17,26.22,20300.0
2022-05-16 14:00:00,26.17,26.2,26.1,26.18,35000.0,26.17,26.2,26.1,26.18,35000.0
2022-05-16 14:10:00,26.18,26.22,26.16,26.16,48850.0,26.18,26.22,26.16,26.16,48850.0
2022-05-16 14:20:00,26.17,26.27,26.14,26.27,21100.0,26.17,26.27,26.14,26.27,21100.0
2022-05-16 14:30:00,26.27,26.27,26.18,26.18,20000.0,26.27,26.27,26.18,26.18,20000.0
2022-05-16 14:40:00,26.12,26.16,26.11,26.11,20000.0,26.12,26.16,26.11,26.11,20000.0
2022-05-16 14:50:00,26.14,26.14,26.1,26.11,20000.0,26.14,26.14,26.1,26.11,20000.0
2022-05-16 15:00:00,26.16,26.16,26.11,26.11,20000.0,26.16,26.16,26.11,26.11,20000.0
2022-05-16 15:10:00,26.04,26.04,25.97,26.0,117900.0,26.04,26.04,25.97,26.0,117900.0
2022-05-16 15:20:00,25.97,25.98,25.93,25.93,41000.0,25.97,25.98,25.93,25.93,41000.0
2022-05-16 15:30:00,25.91,25.95,25.91,25.92,83750.0,25.91,25.95,25.91,25.92,83750.0
2022-05-16 15:40:00,25.95,25.96,25.89,25.94,136400.0,25.95,25.96,25.89,25.94,136400.0
2022-05-16 15:50:00,26.02,26.05,25.97,26.02,297850.0,26.02,26.05,25.97,26.02,297850.0
2022-05-17 09:30:00,26.57,26.69,26.54,26.58,132300.0,26.57,26.69,26.54,26.58,132300.0
2022-05-17 09:40:00,26.52,26.59,26.41,26.46,110400.0,26.52,26.59,26.41,26.46,110400.0
2022-05-17 09:50:00,26.47,26.56,26.42,26.42,274150.0,26.47,26.56,26.42,26.42,274150.0
2022-05-17 10:00:00,26.47,26.47,26.18,26.39,44650.0,26.47,26.47,26.18,26.39,44650.0
2022-05-17 10:10:00,26.2,26.34,26.18,26.32,168800.0,26.2,26.34,26.18,26.32,168800.0
2022-05-17 10:20:00,26.3,26.34,26.21,26.21,136300.0,26.3,26.34,26.21,26.21,136300.0
2022-05-17 10:30:00,26.22,26.24,26.05,26.06,46200.0,26.22,26.24,26.05,26.06,46200.0
2022-05-17 10:40:00,26.0,26.0,25.97,26.0,40000.0,26.0,26.0,25.97,26.0,40000.0
2022-05-17 10:50:00,25.91,26.04,25.91,26.04,125700.0,25.91,26.04,25.91,26.04,125700.0
2022-05-17 11:00:00,25.99,26.12,25.99,26.06,183000.0,25.99,26.12,25.99,26.06,183000.0
2022-05-17 11:10:00,26.14,26.14,26.02,26.02,40250.0,26.14,26.14,26.02,26.02,40250.0
2022-05-17 11:20:00,26.16,26.21,26.16,26.21,55000.0,26.16,26.21,26.16,26.21,55000.0
2022-05-17 11:30:00,26.2,26.31,26.2,26.31,45200.0,26.2,26.31,26.2,26.31,45200.0
2022-05-17 11:40:00,26.28,26.37,26.28,26.31,101450.0,26.28,26.37,26.28,26.31,101450.0
2022-05-17 11:50:00,26.37,26.37,26.31,26.31,50000.0,26.37,26.37,26.31,26.31,50000.0
2022-05-17 12:00:00,26.32,26.32,26.23,26.27,25000.0,26.32,26.32,26.23,26.27,25000.0
2022-05-17 12:10:00,26.23,26.28,26.23,26.28,45000.0,26.23,26.28,26.23,26.28,45000.0
2022-05-17 12:20:00,26.29,26.33,26.29,26.33,25000.0,26.29,26.33,26.29,26.33,25000.0
2022-05-17 12:30:00,26.32,26.33,26.28,26.28,169650.0,26.32,26.33,26.28,26.28,169650.0
2022-05-17 12:40:00,26.34,26.38,26.34,26.38,10000.0,26.34,26.38,26.34,26.38,10000.0
2022-05-17 12:50:00,26.3,26.3,26.26,26.26,10000.0,26.3,26.3,26.26,26.26,10000.0
2022-05-17 13:00:00,26.28,26.34,26.2,26.33,100100.0,26.28,26.34,26.2,26.33,100100.0
2022-05-17 13:10:00,26.3,26.37,26.3,26.37,25000.0,26.3,26.37,26.3,26.37,25000.0
2022-05-17 13:20:00,26.35,26.38,26.34,26.36,30000.0,26.35,26.38,26.34,26.36,30000.0
2022-05-17 13:30:00,26.36,26.44,26.36,26.44,91050.0,26.36,26.44,26.36,26.44,91050.0
2022-05-17 13:40:00,26.41,26.45,26.4,26.45,15000.0,26.41,26.45,26.4,26.45,15000.0
2022-05-17 13:50:00,26.43,26.43,26.4,26.4,24750.0,26.43,26.43,26.4,26.4,24750.0
2022-05-17 14:00:00,26.33,26.42,26.33,26.42,100250.0,26.33,26.42,26.33,26.42,100250.0
2022-05-17 14:10:00,26.44,26.44,26.28,26.28,70250.0,26.44,26.44,26.28,26.28,70250.0
2022-05-17 14:20:00,26.19,26.3,26.16,26.3,99000.0,26.19,26.3,26.16,26.3,99000.0
2022-05-17 14:30:00,26.21,26.21,26.16,26.21,24500.0,26.21,26.21,26.16,26.21,24500.0
2022-05-17 14:40:00,26.25,26.4,26.25,26.4,47700.0,26.25,26.4,26.25,26.4,47700.0
2022-05-17 14:50:00,26.34,26.34,26.34,26.34,5000.0,26.34,26.34,26.34,26.34,5000.0
2022-05-17 15:00:00,26.39,26.44,26.39,26.44,35000.0,26.39,26.44,26.39,26.44,35000.0
2022-05-17 15:10:00,26.37,26.41,26.37,26.38,61000.0,26.37,26.41,26.37,26.38,61000.0
2022-05-17 15:20:00,26.43,26.43,26.39,26.39,35000.0,26.43,26.43,26.39,26.39,35000.0
2022-05-17 15:30:00,26.41,26.42,26.34,26.34,25050.0,26.41,26.42,26.34,26.34,25050.0
2022-05-17 15:40:00,26.33,26.37,26.27,26.3,140050.0,26.33,26.37,26.27,26.3,140050.0
2022-05-17 15:50:00,26.32,26.46,26.32,26.46,486000.0,26.32,26.46,26.32,26.46,486000.0
2022-05-18 09:30:00,25.99,25.99,25.87,25.87,219700.0,25.99,25.99,25.87,25.87,219700.0
2022-05-18 09:40:00,25.76,26.11,25.75,25.79,63850.0,25.76,26.11,25.75,25.79,63850.0
2022-05-18 09:50:00,25.84,25.84,25.67,25.7,70050.0,25.84,25.84,25.67,25.7,70050.0
2022-05-18 10:00:00,25.69,25.9,25.69,25.82,52550.0,25.69,25.9,25.69,25.82,52550.0
2022-05-18 10:10:00,25.72,25.8,25.72,25.72,63900.0,25.72,25.8,25.72,25.72,63900.0
2022-05-18 10:20:00,25.73,25.8,25.61,25.61,124100.0,25.73,25.8,25.61,25.61,124100.0
2022-05-18 10:30:00,25.63,25.63,25.4,25.49,258050.0,25.63,25.63,25.4,25.49,258050.0
2022-05-18 10:40:00,25.46,25.64,25.4,25.64,170200.0,25.46,25.64,25.4,25.64,170200.0
2022-05-18 10:50:00,25.51,25.63,25.51,25.6,25050.0,25.51,25.63,25.51,25.6,25050.0
2022-05-18 11:00:00,25.6,25.6,25.51,25.51,82700.0,25.6,25.6,25.51,25.51,82700.0
2022-05-18 11:10:00,25.48,25.48,25.42,25.47,60000.0,25.48,25.48,25.42,25.47,60000.0
2022-05-18 11:20:00,25.39,25.42,25.35,25.35,96450.0,25.39,25.42,25.35,25.35,96450.0
2022-05-18 11:30:00,25.39,25.49,25.38,25.49,64050.0,25.39,25.49,25.38,25.49,64050.0
2022-05-18 11:40:00,25.47,25.49,25.46,25.49,30000.0,25.47,25.49,25.46,25.49,30000.0
2022-05-18 11:50:00,25.49,25.49,25.43,25.48,66750.0,25.49,25.49,25.43,25.48,66750.0
2022-05-18 12:00:00,25.45,25.45,25.3,25.3,98850.0,25.45,25.45,25.3,25.3,98850.0
2022-05-18 12:10:00,25.28,25.35,25.28,25.31,69700.0,25.28,25.35,25.28,25.31,69700.0
2022-05-18 12:20:00,25.24,25.28,25.24,25.28,25000.0,25.24,25.28,25.24,25.28,25000.0
2022-05-18 12:30:00,25.26,25.3,25.22,25.27,37650.0,25.26,25.3,25.22,25.27,37650.0
2022-05-18 12:40:00,25.29,25.31,25.22,25.28,203200.0,25.29,25.31,25.22,25.28,203200.0
2022-05-18 12:50:00,25.33,25.33,25.27,25.27,30000.0,25.33,25.33,25.27,25.27,30000.0
2022-05-18 13:00:00,25.27,25.31,25.17,25.17,104600.0,25.27,25.31,25.17,25.17,104600.0
2022-05-18 13:10:00,25.11,25.16,25.07,25.07,88600.0,25.11,25.16,25.07,25.07,88600.0
2022-05-18 13:20:00,25.11,25.12,25.06,25.11,69000.0,25.11,25.12,25.06,25.11,69000.0
2022-05-18 13:30:00,25.09,25.16,25.05,25.11,80800.0,25.09,25.16,25.05,25.11,80800.0
2022-05-18 13:40:00,25.1,25.13,25.06,25.12,150000.0,25.1,25.13,25.06,25.12,150000.0
2022-05-18 13:50:00,25.1,25.1,24.95,24.99,274400.0,25.1,25.1,24.95,24.99,274400.0
2022-05-18 14:00:00,24.97,25.0,24.94,25.0,80000.0,24.97,25.0,24.94,25.0,80000.0
2022-05-18 14:10:00,25.02,25.04,24.95,25.03,260000.0,25.02,25.04,24.95,25.03,260000.0
2022-05-18 14:20:00,25.0,25.1,25.0,25.06,629100.0,25.0,25.1,25.0,25.06,629100.0
2022-05-18 14:30:00,25.03,25.09,24.93,24.94,175250.0,25.03,25.09,24.93,24.94,175250.0
2022-05-18 14:40:00,25.0,25.06,24.94,25.02,201150.0,25.0,25.06,24.94,25.02,201150.0
2022-05-18 14:50:00,24.96,24.96,24.87,24.87,76000.0,24.96,24.96,24.87,24.87,76000.0
2022-05-18 15:00:00,24.95,24.99,24.9,24.97,126800.0,24.95,24.99,24.9,24.97,126800.0
2022-05-18 15:10:00,24.93,24.95,24.9,24.9,141300.0,24.93,24.95,24.9,24.9,141300.0
2022-05-18 15:20:00,24.89,24.89,24.8,24.84,166600.0,24.89,24.89,24.8,24.84,166600.0
2022-05-18 15:30:00,24.83,25.09,24.83,25.06,341650.0,24.83,25.09,24.83,25.06,341650.0
2022-05-18 15:40:00,25.04,25.12,24.98,24.99,429350.0,25.04,25.12,24.98,24.99,429350.0
2022-05-18 15:50:00,25.02,25.09,24.96,25.07,742250.0,25.02,25.09,24.96,25.07,742250.0
2022-05-19 09:30:00,24.78,25.06,24.78,25.01,427750.0,24.78,25.06,24.78,25.01,427750.0
2022-05-19 09:40:00,24.97,24.97,24.67,24.67,139450.0,24.97,24.97,24.67,24.67,139450.0
2022-05-19 09:50:00,24.72,25.1,24.72,24.98,120850.0,24.72,25.1,24.72,24.98,120850.0
2022-05-19 10:00:00,25.07,25.3,25.07,25.21,131100.0,25.07,25.3,25.07,25.21,131100.0
2022-05-19 10:10:00,25.14,25.2,25.14,25.17,65000.0,25.14,25.2,25.14,25.17,65000.0
2022-05-19 10:20:00,25.24,25.3,25.06,25.14,136150.0,25.24,25.3,25.06,25.14,136150.0
2022-05-19 10:30:00,25.14,25.38,25.13,25.25,127450.0,25.14,25.38,25.13,25.25,127450.0
2022-05-19 10:40:00,25.23,25.25,25.2,25.24,53750.0,25.23,25.25,25.2,25.24,53750.0
2022-05-19 10:50:00,25.24,25.49,25.14,25.39,162250.0,25.24,25.49,25.14,25.39,162250.0
2022-05-19 11:00:00,25.37,25.39,25.26,25.27,56250.0,25.37,25.39,25.26,25.27,56250.0
2022-05-19 11:10:00,25.38,25.42,25.27,25.33,82900.0,25.38,25.42,25.27,25.33,82900.0
2022-05-19 11:20:00,25.41,25.41,25.39,25.39,13700.0,25.41,25.41,25.39,25.39,13700.0
2022-05-19 11:30:00,25.39,25.64,25.39,25.61,112250.0,25.39,25.64,25.39,25.61,112250.0
2022-05-19 11:40:00,25.65,25.7,25.64,25.65,103250.0,25.65,25.7,25.64,25.65,103250.0
2022-05-19 11:50:00,25.66,25.66,25.55,25.55,21250.0,25.66,25.66,25.55,25.55,21250.0
2022-05-19 12:00:00,25.6,25.62,25.55,25.62,82900.0,25.6,25.62,25.55,25.62,82900.0
2022-05-19 12:10:00,25.61,25.61,25.6,25.6,27200.0,25.61,25.61,25.6,25.6,27200.0
2022-05-19 12:20:00,25.53,25.53,25.43,25.43,76750.0,25.53,25.53,25.43,25.43,76750.0
2022-05-19 12:30:00,25.47,25.5,25.41,25.41,48200.0,25.47,25.5,25.41,25.41,48200.0
2022-05-19 12:40:00,25.3,25.34,25.3,25.34,22000.0,25.3,25.34,25.3,25.34,22000.0
2022-05-19 12:50:00,25.31,25.38,25.26,25.35,136500.0,25.31,25.38,25.26,25.35,136500.0
2022-05-19 13:00:00,25.31,25.41,25.29,25.3,85550.0,25.31,25.41,25.29,25.3,85550.0
2022-05-19 13:10:00,25.39,25.39,25.19,25.3,120550.0,25.39,25.39,25.19,25.3,120550.0
2022-05-19 13:20:00,25.38,25.41,25.37,25.37,41000.0,25.38,25.41,25.37,25.37,41000.0
2022-05-19 13:30:00,25.3,25.42,25.3,25.36,29950.0,25.3,25.42,25.3,25.36,29950.0
2022-05-19 13:40:00,25.3,25.38,25.3,25.33,69400.0,25.3,25.38,25.3,25.33,69400.0
2022-05-19 13:50:00,25.29,25.63,25.28,25.63,74700.0,25.29,25.63,25.28,25.63,74700.0
2022-05-19 14:00:00,25.54,25.55,25.51,25.51,32600.0,25.54,25.55,25.51,25.51,32600.0
2022-05-19 14:10:00,25.52,25.61,25.5,25.5,47150.0,25.52,25.61,25.5,25.5,47150.0
2022-05-19 14:20:00,25.5,25.57,25.5,25.57,26400.0,25.5,25.57,25.5,25.57,26400.0
2022-05-19 14:30:00,25.58,25.75,25.57,25.7,103600.0,25.58,25.75,25.57,25.7,103600.0
2022-05-19 14:40:00,25.68,25.68,25.67,25.67,20000.0,25.68,25.68,25.67,25.67,20000.0
2022-05-19 14:50:00,25.76,25.76,25.62,25.71,50000.0,25.76,25.76,25.62,25.71,50000.0
2022-05-19 15:00:00,25.68,25.81,25.68,25.76,117200.0,25.68,25.81,25.68,25.76,117200.0
2022-05-19 15:10:00,25.77,25.77,25.65,25.65,49500.0,25.77,25.77,25.65,25.65,49500.0
2022-05-19 15:20:00,25.66,25.66,25.48,25.58,72800.0,25.66,25.66,25.48,25.58,72800.0
2022-05-19 15:30:00,25.57,25.57,25.5,25.53,103650.0,25.57,25.57,25.5,25.53,103650.0
2022-05-19 15:40:00,25.47,25.58,25.46,25.49,175650.0,25.47,25.58,25.46,25.49,175650.0
2022-05-19 15:50:00,25.56,25.56,25.44,25.45,437600.0,25.56,25.56,25.44,25.45,437600.0
2022-05-20 09:30:00,25.86,25.86,25.5,25.7,281900.0,25.86,25.86,25.5,25.7,281900.0
2022-05-20 09:40:00,25.83,25.84,25.72,25.72,85000.0,25.83,25.84,25.72,25.72,85000.0
2022-05-20 09:50:00,25.75,25.81,25.59,25.81,55100.0,25.75,25.81,25.59,25.81,55100.0
2022-05-20 10:00:00,25.77,25.8,25.62,25.64,163000.0,25.77,25.8,25.62,25.64,163000.0
2022-05-20 10:10:00,25.6,25.71,25.6,25.7,125900.0,25.6,25.71,25.6,25.7,125900.0
2022-05-20 10:20:00,25.66,25.89,25.62,25.85,307700.0,25.66,25.89,25.62,25.85,307700.0
2022-05-20 10:30:00,25.84,25.84,25.74,25.79,188400.0,25.84,25.84,25.74,25.79,188400.0
2022-05-20 10:40:00,25.77,25.79,25.7,25.74,84550.0,25.77,25.79,25.7,25.74,84550.0
2022-05-20 10:50:00,25.74,25.74,25.56,25.6,350800.0,25.74,25.74,25.56,25.6,350800.0
2022-05-20 11:00:00,25.59,25.6,25.54,25.55,145000.0,25.59,25.6,25.54,25.55,145000.0
2022-05-20 11:10:00,25.55,25.57,25.31,25.37,353700.0,25.55,25.57,25.31,25.37,353700.0
2022-05-20 11:20:00,25.43,25.49,25.43,25.49,70000.0,25.43,25.49,25.43,25.49,70000.0
2022-05-20 11:30:00,25.43,25.56,25.43,25.48,95450.0,25.43,25.56,25.43,25.48,95450.0
2022-05-20 11:40:00,25.49,25.53,25.45,25.47,75000.0,25.49,25.53,25.45,25.47,75000.0
2022-05-20 11:50:00,25.46,25.52,25.42,25.42,65000.0,25.46,25.52,25.42,25.42,65000.0
2022-05-20 12:00:00,25.41,25.46,25.36,25.38,85000.0,25.41,25.46,25.36,25.38,85000.0
2022-05-20 12:10:00,25.37,25.43,25.32,25.36,255900.0,25.37,25.43,25.32,25.36,255900.0
2022-05-20 12:20:00,25.37,25.39,25.26,25.29,102850.0,25.37,25.39,25.26,25.29,102850.0
2022-05-20 12:30:00,25.28,25.34,25.17,25.2,134650.0,25.28,25.34,25.17,25.2,134650.0
2022-05-20 12:40:00,25.2,25.32,25.17,25.32,349650.0,25.2,25.32,25.17,25.32,349650.0
2022-05-20 12:50:00,25.31,25.34,25.24,25.29,245350.0,25.31,25.34,25.24,25.29,245350.0
2022-05-20 13:00:00,25.26,25.31,25.22,25.22,276450.0,25.26,25.31,25.22,25.22,276450.0
2022-05-20 13:10:00,25.24,25.24,25.16,25.17,120000.0,25.24,25.24,25.16,25.17,120000.0
2022-05-20 13:20:00,25.18,25.18,25.13,25.14,95600.0,25.18,25.18,25.13,25.14,95600.0
2022-05-20 13:30:00,25.17,25.3,25.17,25.28,284750.0,25.17,25.3,25.17,25.28,284750.0
2022-05-20 13:40:00,25.25,25.44,25.25,25.3,133900.0,25.25,25.44,25.25,25.3,133900.0
2022-05-20 13:50:00,25.27,25.41,25.27,25.41,89550.0,25.27,25.41,25.27,25.41,89550.0
2022-05-20 14:00:00,25.3,25.33,25.23,25.23,130050.0,25.3,25.33,25.23,25.23,130050.0
2022-05-20 14:10:00,25.29,25.36,25.28,25.28,61750.0,25.29,25.36,25.28,25.28,61750.0
2022-05-20 14:20:00,25.35,25.35,25.27,25.32,100000.0,25.35,25.35,25.27,25.32,100000.0
2022-05-20 14:30:00,25.37,25.37,25.26,25.26,192950.0,25.37,25.37,25.26,25.26,192950.0
2022-05-20 14:40:00,25.36,25.4,25.35,25.39,50000.0,25.36,25.4,25.35,25.39,50000.0
2022-05-20 14:50:00,25.4,25.54,25.4,25.49,245450.0,25.4,25.54,25.4,25.49,245450.0
2022-05-20 15:00:00,25.48,25.52,25.35,25.35,163400.0,25.48,25.52,25.35,25.35,163400.0
2022-05-20 15:10:00,25.3,25.42,25.3,25.42,350400.0,25.3,25.42,25.3,25.42,350400.0
2022-05-20 15:20:00,25.45,25.54,25.43,25.54,90050.0,25.45,25.54,25.43,25.54,90050.0
2022-05-20 15:30:00,25.49,25.76,25.47,25.68,262550.0,25.49,25.76,25.47,25.68,262550.0
2022-05-20 15:40:00,25.7,25.86,25.7,25.81,378650.0,25.7,25.86,25.7,25.81,378650.0
2022-05-20 15:50:00,25.85,25.93,25.75,25.92,989150.0,25.85,25.93,25.75,25.92,989150.0
2022-05-23 09:30:00,25.97,26.01,25.63,25.8,168800.0,25.97,26.01,25.63,25.8,168800.0
2022-05-23 09:40:00,25.68,26.25,25.68,25.9,411450.0,25.68,26.25,25.68,25.9,411450.0
2022-05-23 09:50:00,25.96,26.1,25.54,25.54,182650.0,25.96,26.1,25.54,25.54,182650.0
2022-05-23 10:00:00,25.56,25.56,25.29,25.42,268250.0,25.56,25.56,25.29,25.42,268250.0
2022-05-23 10:10:00,25.47,25.69,25.44,25.57,164850.0,25.47,25.69,25.44,25.57,164850.0
2022-05-23 10:20:00,25.6,25.68,25.5,25.64,212650.0,25.6,25.68,25.5,25.64,212650.0
2022-05-23 10:30:00,25.72,25.77,25.64,25.68,137750.0,25.72,25.77,25.64,25.68,137750.0
2022-05-23 10:40:00,25.75,25.75,25.6,25.68,154850.0,25.75,25.75,25.6,25.68,154850.0
2022-05-23 10:50:00,25.74,25.74,25.41,25.53,158250.0,25.74,25.74,25.41,25.53,158250.0
2022-05-23 11:00:00,25.54,25.76,25.54,25.55,274700.0,25.54,25.76,25.54,25.55,274700.0
2022-05-23 11:10:00,25.54,25.61,25.5,25.56,383950.0,25.54,25.61,25.5,25.56,383950.0
2022-05-23 11:20:00,25.55,25.7,25.51,25.65,367350.0,25.55,25.7,25.51,25.65,367350.0
2022-05-23 11:30:00,25.62,25.77,25.62,25.69,130350.0,25.62,25.77,25.62,25.69,130350.0
2022-05-23 11:40:00,25.73,25.78,25.7,25.71,163950.0,25.73,25.78,25.7,25.71,163950.0
2022-05-23 11:50:00,25.72,25.88,25.72,25.83,223750.0,25.72,25.88,25.72,25.83,223750.0
2022-05-23 12:00:00,25.84,25.85,25.82,25.85,67300.0,25.84,25.85,25.82,25.85,67300.0
2022-05-23 12:10:00,25.89,25.89,25.83,25.83,38750.0,25.89,25.89,25.83,25.83,38750.0
2022-05-23 12:20:00,25.85,25.98,25.85,25.93,119900.0,25.85,25.98,25.85,25.93,119900.0
2022-05-23 12:30:00,25.89,25.89,25.84,25.89,87150.0,25.89,25.89,25.84,25.89,87150.0
2022-05-23 12:40:00,25.89,25.96,25.85,25.86,146450.0,25.89,25.96,25.85,25.86,146450.0
2022-05-23 12:50:00,25.83,25.91,25.83,25.87,54250.0,25.83,25.91,25.83,25.87,54250.0
2022-05-23 13:00:00,25.87,25.87,25.77,25.81,80000.0,25.87,25.87,25.77,25.81,80000.0
2022-05-23 13:10:00,25.75,25.83,25.72,25.72,100000.0,25.75,25.83,25.72,25.72,100000.0
2022-05-23 13:20:00,25.68,25.74,25.65,25.72,119550.0,25.68,25.74,25.65,25.72,119550.0
2022-05-23 13:30:00,25.77,25.8,25.73,25.73,49750.0,25.77,25.8,25.73,25.73,49750.0
2022-05-23 13:40:00,25.77,25.86,25.77,25.82,105000.0,25.77,25.86,25.77,25.82,105000.0
2022-05-23 13:50:00,25.78,25.83,25.78,25.83,78700.0,25.78,25.83,25.78,25.83,78700.0
2022-05-23 14:00:00,25.82,25.83,25.68,25.81,108650.0,25.82,25.83,25.68,25.81,108650.0
2022-05-23 14:10:00,25.85,25.91,25.79,25.91,73850.0,25.85,25.91,25.79,25.91,73850.0
2022-05-23 14:20:00,25.84,25.86,25.84,25.86,15000.0,25.84,25.86,25.84,25.86,15000.0
2022-05-23 14:30:00,25.94,25.94,25.88,25.91,135000.0,25.94,25.94,25.88,25.91,135000.0
2022-05-23 14:40:00,25.91,25.91,25.81,25.81,86650.0,25.91,25.91,25.81,25.81,86650.0
2022-05-23 14:50:00,25.88,25.89,25.85,25.85,60700.0,25.88,25.89,25.85,25.85,60700.0
2022-05-23 15:00:00,25.86,25.91,25.86,25.87,15350.0,25.86,25.91,25.86,25.87,15350.0
2022-05-23 15:10:00,25.85,25.86,25.77,25.77,152900.0,25.85,25.86,25.77,25.77,152900.0
2022-05-23 15:20:00,25.76,25.78,25.71,25.76,198900.0,25.76,25.78,25.71,25.76,198900.0
2022-05-23 15:30:00,25.74,25.79,25.7,25.71,225250.0,25.74,25.79,25.7,25.71,225250.0
2022-05-23 15:40:00,25.71,25.74,25.7,25.73,309350.0,25.71,25.74,25.7,25.73,309350.0
2022-05-23 15:50:00,25.75,25.82,25.69,25.82,736750.0,25.75,25.82,25.69,25.82,736750.0
2022-05-24 09:30:00,25.57,25.57,25.24,25.35,196100.0,25.57,25.57,25.24,25.35,196100.0
2022-05-24 09:40:00,25.28,25.33,25.06,25.08,372450.0,25.28,25.33,25.06,25.08,372450.0
2022-05-24 09:50:00,25.08,25.1,24.89,24.89,367500.0,25.08,25.1,24.89,24.89,367500.0
2022-05-24 10:00:00,24.91,24.93,24.69,24.72,408550.0,24.91,24.93,24.69,24.72,408550.0
2022-05-24 10:10:00,24.68,24.73,24.62,24.64,206000.0,24.68,24.73,24.62,24.64,206000.0
2022-05-24 10:20:00,24.66,24.89,24.65,24.89,140000.0,24.66,24.89,24.65,24.89,140000.0
2022-05-24 10:30:00,24.87,24.96,24.73,24.73,208750.0,24.87,24.96,24.73,24.73,208750.0
2022-05-24 10:40:00,24.74,24.83,24.73,24.76,168100.0,24.74,24.83,24.73,24.76,168100.0
2022-05-24 10:50:00,24.75,24.89,24.7,24.89,93100.0,24.75,24.89,24.7,24.89,93100.0
2022-05-24 11:00:00,24.89,24.92,24.85,24.9,85000.0,24.89,24.92,24.85,24.9,85000.0
2022-05-24 11:10:00,24.84,24.9,24.79,24.8,203550.0,24.84,24.9,24.79,24.8,203550.0
2022-05-24 11:20:00,24.73,24.86,24.73,24.85,75000.0,24.73,24.86,24.73,24.85,75000.0
2022-05-24 11:30:00,24.86,24.95,24.86,24.87,48600.0,24.86,24.95,24.86,24.87,48600.0
2022-05-24 11:40:00,24.94,25.06,24.94,24.97,181850.0,24.94,25.06,24.94,24.97,181850.0
2022-05-24 11:50:00,24.99,25.02,24.85,24.98,555900.0,24.99,25.02,24.85,24.98,555900.0
2022-05-24 12:00:00,24.95,25.11,24.95,25.11,154650.0,24.95,25.11,24.95,25.11,154650.0
2022-05-24 12:10:00,25.08,25.27,25.05,25.15,126250.0,25.08,25.27,25.05,25.15,126250.0
2022-05-24 12:20:00,25.18,25.2,25.12,25.16,55250.0,25.18,25.2,25.12,25.16,55250.0
2022-05-24 12:30:00,25.16,25.19,25.07,25.07,93800.0,25.16,25.19,25.07,25.07,93800.0
2022-05-24 12:40:00,25.0,25.04,25.0,25.03,30000.0,25.0,25.04,25.0,25.03,30000.0
2022-05-24 12:50:00,25.02,25.12,25.02,25.12,70000.0,25.02,25.12,25.02,25.12,70000.0
2022-05-24 13:00:00,25.04,25.06,24.99,25.02,77550.0,25.04,25.06,24.99,25.02,77550.0
2022-05-24 13:10:00,25.06,25.1,25.06,25.1,10000.0,25.06,25.1,25.06,25.1,10000.0
2022-05-24 13:20:00,25.01,25.09,25.01,25.09,20000.0,25.01,25.09,25.01,25.09,20000.0
2022-05-24 13:30:00,25.06,25.13,25.01,25.13,51850.0,25.06,25.13,25.01,25.13,51850.0
2022-05-24 13:40:00,25.14,25.22,25.14,25.22,161050.0,25.14,25.22,25.14,25.22,161050.0
2022-05-24 13:50:00,25.2,25.34,25.18,25.34,127100.0,25.2,25.34,25.18,25.34,127100.0
2022-05-24 14:00:00,25.33,25.33,25.18,25.24,343850.0,25.33,25.33,25.18,25.24,343850.0
2022-05-24 14:10:00,25.3,25.32,25.25,25.25,177000.0,25.3,25.32,25.25,25.25,177000.0
2022-05-24 14:20:00,25.21,25.31,25.21,25.28,60650.0,25.21,25.31,25.21,25.28,60650.0
2022-05-24 14:30:00,25.25,25.36,25.21,25.36,189250.0,25.25,25.36,25.21,25.36,189250.0
2022-05-24 14:40:00,25.36,25.36,25.18,25.18,246250.0,25.36,25.36,25.18,25.18,246250.0
2022-05-24 14:50:00,25.22,25.24,25.15,25.22,223850.0,25.22,25.24,25.15,25.22,223850.0
2022-05-24 15:00:00,25.21,25.37,25.21,25.32,75050.0,25.21,25.37,25.21,25.32,75050.0
2022-05-24 15:10:00,25.31,25.34,25.27,25.28,100100.0,25.31,25.34,25.27,25.28,100100.0
2022-05-24 15:20:00,25.27,25.35,25.23,25.34,110950.0,25.27,25.35,25.23,25.34,110950.0
2022-05-24 15:30:00,25.34,25.55,25.33,25.52,141450.0,25.34,25.55,25.33,25.52,141450.0
2022-05-24 15:40:00,25.52,25.57,25.43,25.43,440200.0,25.52,25.57,25.43,25.43,440200.0
2022-05-24 15:50:00,25.47,25.49,25.29,25.34,1078950.0,25.47,25.49,25.29,25.34,1078950.0
2022-05-25 09:30:00,24.9,25.6,24.74,25.44,381400.0,24.9,25.6,24.74,25.44,381400.0
2022-05-25 09:40:00,25.41,25.73,25.34,25.34,193450.0,25.41,25.73,25.34,25.34,193450.0
2022-05-25 09:50:00,25.51,25.69,25.51,25.64,144900.0,25.51,25.69,25.51,25.64,144900.0
2022-05-25 10:00:00,25.63,25.71,25.57,25.68,294500.0,25.63,25.71,25.57,25.68,294500.0
2022-05-25 10:10:00,25.63,25.83,25.63,25.83,157550.0,25.63,25.83,25.63,25.83,157550.0
2022-05-25 10:20:00,25.8,25.89,25.76,25.88,108950.0,25.8,25.89,25.76,25.88,108950.0
2022-05-25 10:30:00,25.86,26.0,25.86,25.89,158450.0,25.86,26.0,25.86,25.89,158450.0
2022-05-25 10:40:00,25.89,25.92,25.69,25.73,220350.0,25.89,25.92,25.69,25.73,220350.0
2022-05-25 10:50:00,25.8,25.83,25.74,25.8,75950.0,25.8,25.83,25.74,25.8,75950.0
2022-05-25 11:00:00,25.8,25.82,25.62,25.62,125000.0,25.8,25.82,25.62,25.62,125000.0
2022-05-25 11:10:00,25.71,25.75,25.67,25.7,40550.0,25.71,25.75,25.67,25.7,40550.0
2022-05-25 11:20:00,25.7,25.7,25.65,25.69,107600.0,25.7,25.7,25.65,25.69,107600.0
2022-05-25 11:30:00,25.62,25.64,25.47,25.57,125000.0,25.62,25.64,25.47,25.57,125000.0
2022-05-25 11:40:00,25.59,25.64,25.55,25.6,47650.0,25.59,25.64,25.55,25.6,47650.0
2022-05-25 11:50:00,25.68,25.68,25.66,25.66,37300.0,25.68,25.68,25.66,25.66,37300.0
2022-05-25 12:00:00,25.66,25.67,25.62,25.62,45000.0,25.66,25.67,25.62,25.62,45000.0
2022-05-25 12:10:00,25.7,25.7,25.64,25.64,15000.0,25.7,25.7,25.64,25.64,15000.0
2022-05-25 12:20:00,25.62,25.62,25.52,25.54,63150.0,25.62,25.62,25.52,25.54,63150.0
2022-05-25 12:30:00,25.61,25.64,25.61,25.62,28800.0,25.61,25.64,25.61,25.62,28800.0
2022-05-25 12:40:00,25.6,25.64,25.55,25.64,21450.0,25.6,25.64,25.55,25.64,21450.0
2022-05-25 12:50:00,25.66,25.66,25.63,25.63,27800.0,25.66,25.66,25.63,25.63,27800.0
2022-05-25 13:00:00,25.62,25.63,25.59,25.59,21700.0,25.62,25.63,25.59,25.59,21700.0
2022-05-25 13:10:00,25.59,25.65,25.59,25.61,59900.0,25.59,25.65,25.59,25.61,59900.0
2022-05-25 13:20:00,25.67,25.69,25.61,25.64,56150.0,25.67,25.69,25.61,25.64,56150.0
2022-05-25 13:30:00,25.64,25.73,25.64,25.7,35000.0,25.64,25.73,25.64,25.7,35000.0
2022-05-25 13:40:00,25.7,25.7,25.62,25.68,85350.0,25.7,25.7,25.62,25.68,85350.0
2022-05-25 13:50:00,25.56,25.66,25.56,25.66,30050.0,25.56,25.66,25.56,25.66,30050.0
2022-05-25 14:00:00,25.63,25.7,25.48,25.48,247900.0,25.63,25.7,25.48,25.48,247900.0
2022-05-25 14:10:00,25.57,25.66,25.5,25.63,174650.0,25.57,25.66,25.5,25.63,174650.0
2022-05-25 14:20:00,25.69,25.8,25.68,25.8,112450.0,25.69,25.8,25.68,25.8,112450.0
2022-05-25 14:30:00,25.8,25.85,25.76,25.76,93800.0,25.8,25.85,25.76,25.76,93800.0
2022-05-25 14:40:00,25.82,25.82,25.82,25.82,5000.0,25.82,25.82,25.82,25.82,5000.0
2022-05-25 14:50:00,25.87,25.96,25.86,25.9,253450.0,25.87,25.96,25.86,25.9,253450.0
2022-05-25 15:00:00,25.93,26.04,25.91,25.96,325050.0,25.93,26.04,25.91,25.96,325050.0
2022-05-25 15:10:00,26.02,26.1,26.0,26.03,164300.0,26.02,26.1,26.0,26.03,164300.0
2022-05-25 15:20:00,26.01,26.02,25.98,25.98,35000.0,26.01,26.02,25.98,25.98,35000.0
2022-05-25 15:30:00,25.99,26.01,25.87,25.87,194600.0,25.99,26.01,25.87,25.87,194600.0
2022-05-25 15:40:00,25.85,25.87,25.8,25.8,73900.0,25.85,25.87,25.8,25.8,73900.0
2022-05-25 15:50:00,25.8,25.82,25.71,25.8,606800.0,25.8,25.82,25.71,25.8,606800.0
2022-05-26 09:30:00,26.08,26.4,25.93,26.3,234050.0,26.08,26.4,25.93,26.3,234050.0
2022-05-26 09:40:00,26.29,26.49,26.25,26.44,157200.0,26.29,26.49,26.25,26.44,157200.0
2022-05-26 09:50:00,26.46,26.53,26.38,26.51,174250.0,26.46,26.53,26.38,26.51,174250.0
2022-05-26 10:00:00,26.54,26.54,26.46,26.46,69300.0,26.54,26.54,26.46,26.46,69300.0
2022-05-26 10:10:00,26.49,26.6,26.49,26.6,35000.0,26.49,26.6,26.49,26.6,35000.0
2022-05-26 10:20:00,26.65,26.67,26.48,26.48,50000.0,26.65,26.67,26.48,26.48,50000.0
2022-05-26 10:30:00,26.45,26.47,26.42,26.47,35000.0,26.45,26.47,26.42,26.47,35000.0
2022-05-26 10:40:00,26.47,26.5,26.41,26.44,62000.0,26.47,26.5,26.41,26.44,62000.0
2022-05-26 10:50:00,26.45,26.5,26.41,26.5,45000.0,26.45,26.5,26.41,26.5,45000.0
2022-05-26 11:00:00,26.57,26.59,26.52,26.56,55750.0,26.57,26.59,26.52,26.56,55750.0
2022-05-26 11:10:00,26.59,26.61,26.57,26.61,67500.0,26.59,26.61,26.57,26.61,67500.0
2022-05-26 11:20:00,26.65,26.65,26.57,26.6,45000.0,26.65,26.65,26.57,26.6,45000.0
2022-05-26 11:30:00,26.58,26.62,26.47,26.5,91300.0,26.58,26.62,26.47,26.5,91300.0
2022-05-26 11:40:00,26.53,26.56,26.49,26.54,83250.0,26.53,26.56,26.49,26.54,83250.0
2022-05-26 11:50:00,26.53,26.53,26.53,26.53,5000.0,26.53,26.53,26.53,26.53,5000.0
2022-05-26 12:00:00,26.52,26.59,26.52,26.58,48550.0,26.52,26.59,26.52,26.58,48550.0
2022-05-26 12:10:00,26.6,26.64,26.58,26.64,51900.0,26.6,26.64,26.58,26.64,51900.0
2022-05-26 12:20:00,26.6,26.85,26.6,26.85,128600.0,26.6,26.85,26.6,26.85,128600.0
2022-05-26 12:30:00,26.85,26.85,26.72,26.74,75100.0,26.85,26.85,26.72,26.74,75100.0
2022-05-26 12:40:00,26.76,26.84,26.7,26.84,125000.0,26.76,26.84,26.7,26.84,125000.0
2022-05-26 12:50:00,26.83,26.89,26.82,26.89,90000.0,26.83,26.89,26.82,26.89,90000.0
2022-05-26 13:00:00,26.89,26.9,26.85,26.9,101400.0,26.89,26.9,26.85,26.9,101400.0
2022-05-26 13:10:00,26.92,26.93,26.83,26.89,123700.0,26.92,26.93,26.83,26.89,123700.0
2022-05-26 13:20:00,26.91,26.91,26.71,26.72,144800.0,26.91,26.91,26.71,26.72,144800.0
2022-05-26 13:30:00,26.8,26.87,26.77,26.86,90000.0,26.8,26.87,26.77,26.86,90000.0
2022-05-26 13:40:00,26.87,26.88,26.82,26.85,58250.0,26.87,26.88,26.82,26.85,58250.0
2022-05-26 13:50:00,26.86,26.92,26.85,26.92,98850.0,26.86,26.92,26.85,26.92,98850.0
2022-05-26 14:00:00,26.88,26.94,26.86,26.91,95000.0,26.88,26.94,26.86,26.91,95000.0
2022-05-26 14:10:00,26.95,26.97,26.91,26.91,130750.0,26.95,26.97,26.91,26.91,130750.0
2022-05-26 14:20:00,26.9,26.96,26.9,26.96,69400.0,26.9,26.96,26.9,26.96,69400.0
2022-05-26 14:30:00,26.95,26.95,26.85,26.93,80000.0,26.95,26.95,26.85,26.93,80000.0
2022-05-26 14:40:00,26.88,26.95,26.88,26.95,62200.0,26.88,26.95,26.88,26.95,62200.0
2022-05-26 14:50:00,26.95,26.98,26.93,26.95,104750.0,26.95,26.98,26.93,26.95,104750.0
2022-05-26 15:00:00,26.93,26.94,26.84,26.89,92400.0,26.93,26.94,26.84,26.89,92400.0
2022-05-26 15:10:00,26.88,26.89,26.75,26.82,75000.0,26.88,26.89,26.75,26.82,75000.0
2022-05-26 15:20:00,26.8,26.83,26.76,26.83,98300.0,26.8,26.83,26.76,26.83,98300.0
2022-05-26 15:30:00,26.81,26.88,26.81,26.85,148700.0,26.81,26.88,26.81,26.85,148700.0
2022-05-26 15:40:00,26.88,26.92,26.84,26.92,84400.0,26.88,26.92,26.84,26.92,84400.0
2022-05-26 15:50:00,26.97,26.97,26.81,26.82,392950.0,26.97,26.97,26.81,26.82,392950.0
2022-05-27 09:30:00,27.16,27.46,27.16,27.34,134450.0,27.16,27.46,27.16,27.34,134450.0
2022-05-27 09:40:00,27.35,27.52,27.3,27.52,191100.0,27.35,27.52,27.3,27.52,191100.0
2022-05-27 09:50:00,27.45,27.66,27.36,27.63,100000.0,27.45,27.66,27.36,27.63,100000.0
2022-05-27 10:00:00,27.62,27.69,27.42,27.56,143550.0,27.62,27.69,27.42,27.56,143550.0
2022-05-27 10:10:00,27.53,27.57,27.52,27.54,75800.0,27.53,27.57,27.52,27.54,75800.0
2022-05-27 10:20:00,27.54,27.54,27.5,27.51,55000.0,27.54,27.54,27.5,27.51,55000.0
2022-05-27 10:30:00,27.49,27.5,27.47,27.5,102000.0,27.49,27.5,27.47,27.5,102000.0
2022-05-27 10:40:00,27.41,27.48,27.38,27.4,66900.0,27.41,27.48,27.38,27.4,66900.0
2022-05-27 10:50:00,27.42,27.44,27.31,27.37,188850.0,27.42,27.44,27.31,27.37,188850.0
2022-05-27 11:00:00,27.29,27.38,27.26,27.35,90050.0,27.29,27.38,27.26,27.35,90050.0
2022-05-27 11:10:00,27.36,27.41,27.33,27.33,110000.0,27.36,27.41,27.33,27.33,110000.0
2022-05-27 11:20:00,27.33,27.43,27.33,27.43,99300.0,27.33,27.43,27.33,27.43,99300.0
2022-05-27 11:30:00,27.47,27.55,27.45,27.55,86700.0,27.47,27.55,27.45,27.55,86700.0
2022-05-27 11:40:00,27.55,27.67,27.55,27.67,40000.0,27.55,27.67,27.55,27.67,40000.0
2022-05-27 11:50:00,27.66,27.73,27.66,27.73,121000.0,27.66,27.73,27.66,27.73,121000.0
2022-05-27 12:00:00,27.71,27.76,27.71,27.76,74100.0,27.71,27.76,27.71,27.76,74100.0
2022-05-27 12:10:00,27.8,27.89,27.8,27.82,112800.0,27.8,27.89,27.8,27.82,112800.0
2022-05-27 12:20:00,27.82,27.86,27.8,27.84,102000.0,27.82,27.86,27.8,27.84,102000.0
2022-05-27 12:30:00,27.84,27.89,27.84,27.89,101400.0,27.84,27.89,27.84,27.89,101400.0
2022-05-27 12:40:00,27.88,28.0,27.87,27.91,175750.0,27.88,28.0,27.87,27.91,175750.0
2022-05-27 12:50:00,27.95,27.95,27.85,27.92,70000.0,27.95,27.95,27.85,27.92,70000.0
2022-05-27 13:00:00,27.89,27.95,27.89,27.95,41200.0,27.89,27.95,27.89,27.95,41200.0
2022-05-27 13:10:00,27.93,27.99,27.93,27.97,74000.0,27.93,27.99,27.93,27.97,74000.0
2022-05-27 13:20:00,27.98,27.98,27.93,27.93,30000.0,27.98,27.98,27.93,27.93,30000.0
2022-05-27 13:30:00,27.94,27.95,27.94,27.95,15000.0,27.94,27.95,27.94,27.95,15000.0
2022-05-27 13:40:00,27.97,28.07,27.96,28.06,189300.0,27.97,28.07,27.96,28.06,189300.0
2022-05-27 13:50:00,28.07,28.07,27.96,27.96,50000.0,28.07,28.07,27.96,27.96,50000.0
2022-05-27 14:00:00,27.96,27.96,27.96,27.96,5000.0,27.96,27.96,27.96,27.96,5000.0
2022-05-27 14:10:00,27.99,28.01,27.99,28.01,20000.0,27.99,28.01,27.99,28.01,20000.0
2022-05-27 14:20:00,28.04,28.04,27.95,27.95,41000.0,28.04,28.04,27.95,27.95,41000.0
2022-05-27 14:30:00,27.96,28.03,27.96,27.99,35050.0,27.96,28.03,27.96,27.99,35050.0
2022-05-27 14:40:00,27.97,27.98,27.97,27.98,12500.0,27.97,27.98,27.97,27.98,12500.0
2022-05-27 14:50:00,27.98,28.04,27.95,28.02,76800.0,27.98,28.04,27.95,28.02,76800.0
2022-05-27 15:00:00,28.01,28.04,28.01,28.04,15000.0,28.01,28.04,28.01,28.04,15000.0
2022-05-27 15:10:00,28.02,28.06,28.01,28.05,78100.0,28.02,28.06,28.01,28.05,78100.0
2022-05-27 15:20:00,28.04,28.11,28.03,28.11,322250.0,28.04,28.11,28.03,28.11,322250.0
2022-05-27 15:30:00,28.1,28.13,28.05,28.07,100000.0,28.1,28.13,28.05,28.07,100000.0
2022-05-27 15:40:00,28.07,28.08,27.95,27.98,270950.0,28.07,28.08,27.95,27.98,270950.0
2022-05-27 15:50:00,27.97,28.07,27.91,28.05,628000.0,27.97,28.07,27.91,28.05,628000.0
2022-05-31 09:30:00,27.9,28.1,27.82,27.82,243700.0,27.9,28.1,27.82,27.82,243700.0
2022-05-31 09:40:00,27.78,27.98,27.7,27.9,325550.0,27.78,27.98,27.7,27.9,325550.0
2022-05-31 09:50:00,27.82,27.84,27.73,27.76,82500.0,27.82,27.84,27.73,27.76,82500.0
2022-05-31 10:00:00,27.72,27.75,27.62,27.62,79100.0,27.72,27.75,27.62,27.62,79100.0
2022-05-31 10:10:00,27.58,27.8,27.54,27.73,96200.0,27.58,27.8,27.54,27.73,96200.0
2022-05-31 10:20:00,27.8,28.01,27.8,27.97,38200.0,27.8,28.01,27.8,27.97,38200.0
2022-05-31 10:30:00,28.0,28.1,27.99,28.06,152700.0,28.0,28.1,27.99,28.06,152700.0
2022-05-31 10:40:00,28.03,28.17,28.02,28.13,115750.0,28.03,28.17,28.02,28.13,115750.0
2022-05-31 10:50:00,28.16,28.17,28.15,28.16,45000.0,28.16,28.17,28.15,28.16,45000.0
2022-05-31 11:00:00,28.2,28.29,28.03,28.03,76600.0,28.2,28.29,28.03,28.03,76600.0
2022-05-31 11:10:00,28.03,28.03,27.98,28.01,42250.0,28.03,28.03,27.98,28.01,42250.0
2022-05-31 11:20:00,28.03,28.03,27.99,28.01,25000.0,28.03,28.03,27.99,28.01,25000.0
2022-05-31 11:30:00,27.95,27.95,27.85,27.91,45950.0,27.95,27.95,27.85,27.91,45950.0
2022-05-31 11:40:00,27.92,28.02,27.92,28.02,40000.0,27.92,28.02,27.92,28.02,40000.0
2022-05-31 11:50:00,28.02,28.03,27.92,27.92,144800.0,28.02,28.03,27.92,27.92,144800.0
2022-05-31 12:00:00,27.98,27.98,27.94,27.96,40000.0,27.98,27.98,27.94,27.96,40000.0
2022-05-31 12:10:00,27.95,27.95,27.91,27.91,40000.0,27.95,27.95,27.91,27.91,40000.0
2022-05-31 12:20:00,27.93,27.94,27.87,27.94,161850.0,27.93,27.94,27.87,27.94,161850.0
2022-05-31 12:30:00,27.95,28.0,27.94,28.0,54900.0,27.95,28.0,27.94,28.0,54900.0
2022-05-31 12:40:00,28.03,28.05,28.0,28.01,56250.0,28.03,28.05,28.0,28.01,56250.0
2022-05-31 12:50:00,28.01,28.06,27.97,28.03,45000.0,28.01,28.06,27.97,28.03,45000.0
2022-05-31 13:00:00,28.0,28.03,28.0,28.03,10000.0,28.0,28.03,28.0,28.03,10000.0
2022-05-31 13:10:00,28.0,28.0,27.99,27.99,15000.0,28.0,28.0,27.99,27.99,15000.0
2022-05-31 13:20:00,27.95,27.95,27.93,27.93,25000.0,27.95,27.95,27.93,27.93,25000.0
2022-05-31 13:30:00,27.91,28.01,27.91,28.01,21500.0,27.91,28.01,27.91,28.01,21500.0
2022-05-31 13:40:00,28.07,28.07,28.07,28.07,5000.0,28.07,28.07,28.07,28.07,5000.0
2022-05-31 13:50:00,28.12,28.22,28.12,28.21,36900.0,28.12,28.22,28.12,28.21,36900.0
2022-05-31 14:00:00,28.17,28.17,28.1,28.17,52550.0,28.17,28.17,28.1,28.17,52550.0
2022-05-31 14:10:00,28.16,28.16,28.13,28.13,10350.0,28.16,28.16,28.13,28.13,10350.0
2022-05-31 14:20:00,28.21,28.21,28.12,28.17,55850.0,28.21,28.21,28.12,28.17,55850.0
2022-05-31 14:30:00,28.2,28.23,28.17,28.2,87350.0,28.2,28.23,28.17,28.2,87350.0
2022-05-31 14:40:00,28.18,28.2,28.09,28.13,102500.0,28.18,28.2,28.09,28.13,102500.0
2022-05-31 14:50:00,28.05,28.1,28.04,28.08,70300.0,28.05,28.1,28.04,28.08,70300.0
2022-05-31 15:00:00,28.05,28.1,28.02,28.1,45300.0,28.05,28.1,28.02,28.1,45300.0
2022-05-31 15:10:00,28.04,28.15,28.03,28.11,34950.0,28.04,28.15,28.03,28.11,34950.0
2022-05-31 15:20:00,28.11,28.16,28.11,28.16,39900.0,28.11,28.16,28.11,28.16,39900.0
2022-05-31 15:30:00,28.18,28.22,28.17,28.22,45000.0,28.18,28.22,28.17,28.22,45000.0
2022-05-31 15:40:00,28.18,28.18,28.07,28.07,117900.0,28.18,28.18,28.07,28.07,117900.0
2022-05-31 15:50:00,28.12,28.19,28.05,28.07,400000.0,28.12,28.19,28.05,28.07,400000.0
2022-06-01 09:30:00,28.03,28.2,28.03,28.1,143000.0,28.03,28.2,28.03,28.1,143000.0
2022-06-01 09:40:00,28.08,28.27,28.03,28.03,297700.0,28.08,28.27,28.03,28.03,297700.0
2022-06-01 09:50:00,28.1,28.1,28.09,28.09,12500.0,28.1,28.1,28.09,28.09,12500.0
2022-06-01 10:00:00,27.83,27.84,27.7,27.71,55000.0,27.83,27.84,27.7,27.71,55000.0
2022-06-01 10:10:00,27.76,27.77,27.62,27.62,65550.0,27.76,27.77,27.62,27.62,65550.0
2022-06-01 10:20:00,27.58,27.62,27.54,27.54,160000.0,27.58,27.62,27.54,27.54,160000.0
2022-06-01 10:30:00,27.58,27.58,27.33,27.39,77350.0,27.58,27.58,27.33,27.39,77350.0
2022-06-01 10:40:00,27.48,27.5,27.41,27.43,45050.0,27.48,27.5,27.41,27.43,45050.0
2022-06-01 10:50:00,27.43,27.58,27.34,27.5,228400.0,27.43,27.58,27.34,27.5,228400.0
2022-06-01 11:00:00,27.49,27.49,27.34,27.34,40000.0,27.49,27.49,27.34,27.34,40000.0
2022-06-01 11:10:00,27.38,27.38,27.24,27.24,84450.0,27.38,27.38,27.24,27.24,84450.0
2022-06-01 11:20:00,27.24,27.25,27.12,27.18,70000.0,27.24,27.25,27.12,27.18,70000.0
2022-06-01 11:30:00,27.19,27.21,27.16,27.17,35550.0,27.19,27.21,27.16,27.17,35550.0
2022-06-01 11:40:00,27.11,27.15,27.11,27.14,30000.0,27.11,27.15,27.11,27.14,30000.0
2022-06-01 11:50:00,27.11,27.14,27.04,27.04,95000.0,27.11,27.14,27.04,27.04,95000.0
2022-06-01 12:00:00,27.04,27.05,26.99,27.03,90000.0,27.04,27.05,26.99,27.03,90000.0
2022-06-01 12:10:00,27.02,27.12,26.99,27.12,80550.0,27.02,27.12,26.99,27.12,80550.0
2022-06-01 12:20:00,27.18,27.27,27.16,27.24,126050.0,27.18,27.27,27.16,27.24,126050.0
2022-06-01 12:30:00,27.26,27.26,27.23,27.23,14350.0,27.26,27.26,27.23,27.23,14350.0
2022-06-01 12:40:00,27.23,27.23,27.2,27.22,30000.0,27.23,27.23,27.2,27.22,30000.0
2022-06-01 12:50:00,27.18,27.23,27.16,27.23,45000.0,27.18,27.23,27.16,27.23,45000.0
2022-06-01 13:00:00,27.28,27.37,27.27,27.37,25900.0,27.28,27.37,27.27,27.37,25900.0
2022-06-01 13:10:00,27.41,27.53,27.41,27.43,149400.0,27.41,27.53,27.41,27.43,149400.0
2022-06-01 13:20:00,27.42,27.42,27.36,27.39,62750.0,27.42,27.42,27.36,27.39,62750.0
2022-06-01 13:30:00,27.39,27.51,27.35,27.51,30000.0,27.39,27.51,27.35,27.51,30000.0
2022-06-01 13:40:00,27.47,27.48,27.47,27.48,15000.0,27.47,27.48,27.47,27.48,15000.0
2022-06-01 13:50:00,27.48,27.61,27.45,27.61,73500.0,27.48,27.61,27.45,27.61,73500.0
2022-06-01 14:00:00,27.6,27.65,27.56,27.58,181650.0,27.6,27.65,27.56,27.58,181650.0
2022-06-01 14:10:00,27.55,27.66,27.53,27.6,106000.0,27.55,27.66,27.53,27.6,106000.0
2022-06-01 14:20:00,27.62,27.85,27.62,27.81,58300.0,27.62,27.85,27.62,27.81,58300.0
2022-06-01 14:30:00,27.83,27.84,27.8,27.81,82100.0,27.83,27.84,27.8,27.81,82100.0
2022-06-01 14:40:00,27.78,27.82,27.71,27.77,190150.0,27.78,27.82,27.71,27.77,190150.0
2022-06-01 14:50:00,27.72,27.72,27.65,27.65,35000.0,27.72,27.72,27.65,27.65,35000.0
2022-06-01 15:00:00,27.66,27.71,27.66,27.67,55000.0,27.66,27.71,27.66,27.67,55000.0
2022-06-01 15:10:00,27.67,27.83,27.67,27.77,126550.0,27.67,27.83,27.67,27.77,126550.0
2022-06-01 15:20:00,27.73,27.76,27.7,27.74,100000.0,27.73,27.76,27.7,27.74,100000.0
2022-06-01 15:30:00,27.74,27.77,27.67,27.75,131400.0,27.74,27.77,27.67,27.75,131400.0
2022-06-01 15:40:00,27.78,27.83,27.65,27.65,306250.0,27.78,27.83,27.65,27.65,306250.0
2022-06-01 15:50:00,27.66,27.66,27.46,27.49,510300.0,27.66,27.66,27.46,27.49,510300.0
2022-06-02 09:30:00,27.21,27.56,27.21,27.48,145150.0,27.21,27.56,27.21,27.48,145150.0
2022-06-02 09:40:00,27.48,27.7,27.48,27.6,51300.0,27.48,27.7,27.48,27.6,51300.0
2022-06-02 09:50:00,27.55,27.55,27.48,27.55,30000.0,27.55,27.55,27.48,27.55,30000.0
2022-06-02 10:00:00,27.61,27.62,27.49,27.49,30000.0,27.61,27.62,27.49,27.49,30000.0
2022-06-02 10:10:00,27.67,27.73,27.59,27.59,125850.0,27.67,27.73,27.59,27.59,125850.0
2022-06-02 10:20:00,27.54,27.54,27.45,27.45,70000.0,27.54,27.54,27.45,27.45,70000.0
2022-06-02 10:30:00,27.43,27.6,27.43,27.6,69400.0,27.43,27.6,27.43,27.6,69400.0
2022-06-02 10:40:00,27.66,27.66,27.63,27.63,126650.0,27.66,27.66,27.63,27.63,126650.0
2022-06-02 10:50:00,27.63,27.67,27.61,27.64,40000.0,27.63,27.67,27.61,27.64,40000.0
2022-06-02 11:00:00,27.68,27.73,27.68,27.71,87900.0,27.68,27.73,27.68,27.71,87900.0
2022-06-02 11:10:00,27.76,27.83,27.76,27.76,67500.0,27.76,27.83,27.76,27.76,67500.0
2022-06-02 11:20:00,27.81,27.82,27.71,27.71,53500.0,27.81,27.82,27.71,27.71,53500.0
2022-06-02 11:30:00,27.8,27.82,27.72,27.72,239650.0,27.8,27.82,27.72,27.72,239650.0
2022-06-02 11:40:00,27.72,27.76,27.67,27.76,195600.0,27.72,27.76,27.67,27.76,195600.0
2022-06-02 11:50:00,27.71,27.71,27.52,27.52,52750.0,27.71,27.71,27.52,27.52,52750.0
2022-06-02 12:00:00,27.53,27.71,27.53,27.7,152350.0,27.53,27.71,27.53,27.7,152350.0
2022-06-02 12:10:00,27.7,27.73,27.7,27.73,24350.0,27.7,27.73,27.7,27.73,24350.0
2022-06-02 12:20:00,27.71,27.71,27.65,27.67,154200.0,27.71,27.71,27.65,27.67,154200.0
2022-06-02 12:30:00,27.71,27.8,27.67,27.8,223700.0,27.71,27.8,27.67,27.8,223700.0
2022-06-02 12:40:00,27.77,27.78,27.75,27.78,30000.0,27.77,27.78,27.75,27.78,30000.0
2022-06-02 12:50:00,27.75,27.79,27.75,27.77,20000.0,27.75,27.79,27.75,27.77,20000.0
2022-06-02 13:00:00,27.78,27.78,27.78,27.78,55000.0,27.78,27.78,27.78,27.78,55000.0
2022-06-02 13:10:00,27.82,27.83,27.79,27.79,39100.0,27.82,27.83,27.79,27.79,39100.0
2022-06-02 13:20:00,27.86,27.89,27.77,27.82,73450.0,27.86,27.89,27.77,27.82,73450.0
2022-06-02 13:30:00,27.86,27.9,27.86,27.87,58950.0,27.86,27.9,27.86,27.87,58950.0
2022-06-02 13:40:00,27.91,27.93,27.89,27.92,56550.0,27.91,27.93,27.89,27.92,56550.0
2022-06-02 13:50:00,27.91,27.92,27.88,27.92,36450.0,27.91,27.92,27.88,27.92,36450.0
2022-06-02 14:00:00,27.86,27.92,27.85,27.9,46500.0,27.86,27.92,27.85,27.9,46500.0
2022-06-02 14:10:00,27.92,27.92,27.89,27.89,31450.0,27.92,27.92,27.89,27.89,31450.0
2022-06-02 14:20:00,27.91,27.91,27.86,27.86,40000.0,27.91,27.91,27.86,27.86,40000.0
2022-06-02 14:30:00,27.86,27.87,27.86,27.87,10000.0,27.86,27.87,27.86,27.87,10000.0
2022-06-02 14:40:00,27.89,27.92,27.87,27.87,55000.0,27.89,27.92,27.87,27.87,55000.0
2022-06-02 14:50:00,27.87,27.88,27.86,27.86,60000.0,27.87,27.88,27.86,27.86,60000.0
2022-06-02 15:00:00,27.82,27.85,27.81,27.85,20000.0,27.82,27.85,27.81,27.85,20000.0
2022-06-02 15:10:00,27.86,27.89,27.84,27.89,145000.0,27.86,27.89,27.84,27.89,145000.0
2022-06-02 15:20:00,27.88,27.95,27.85,27.85,79900.0,27.88,27.95,27.85,27.85,79900.0
2022-06-02 15:30:00,27.85,27.88,27.81,27.81,58550.0,27.85,27.88,27.81,27.81,58550.0
2022-06-02 15:40:00,27.8,27.86,27.79,27.86,115000.0,27.8,27.86,27.79,27.86,115000.0
2022-06-02 15:50:00,27.88,27.96,27.86,27.96,285000.0,27.88,27.96,27.86,27.96,285000.0
2022-06-03 09:30:00,27.58,27.74,27.49,27.6,160600.0,27.58,27.74,27.49,27.6,160600.0
2022-06-03 09:40:00,27.6,27.7,27.58,27.7,70000.0,27.6,27.7,27.58,27.7,70000.0
2022-06-03 09:50:00,27.67,27.8,27.6,27.8,59250.0,27.67,27.8,27.6,27.8,59250.0
2022-06-03 10:00:00,27.8,27.84,27.73,27.73,34450.0,27.8,27.84,27.73,27.73,34450.0
2022-06-03 10:10:00,27.76,27.76,27.65,27.66,42550.0,27.76,27.76,27.65,27.66,42550.0
2022-06-03 10:20:00,27.58,27.69,27.54,27.64,91150.0,27.58,27.69,27.54,27.64,91150.0
2022-06-03 10:30:00,27.61,27.61,27.37,27.37,30000.0,27.61,27.61,27.37,27.37,30000.0
2022-06-03 10:40:00,27.42,27.59,27.41,27.59,35000.0,27.42,27.59,27.41,27.59,35000.0
2022-06-03 10:50:00,27.5,27.5,27.4,27.4,25000.0,27.5,27.5,27.4,27.4,25000.0
2022-06-03 11:00:00,27.33,27.33,27.33,27.33,5000.0,27.33,27.33,27.33,27.33,5000.0
2022-06-03 11:10:00,27.35,27.35,27.28,27.29,58000.0,27.35,27.35,27.28,27.29,58000.0
2022-06-03 11:20:00,27.37,27.37,27.3,27.32,30000.0,27.37,27.37,27.3,27.32,30000.0
2022-06-03 11:30:00,27.28,27.38,27.28,27.38,13050.0,27.28,27.38,27.28,27.38,13050.0
2022-06-03 11:40:00,27.37,27.42,27.32,27.32,43650.0,27.37,27.42,27.32,27.32,43650.0
2022-06-03 11:50:00,27.35,27.37,27.35,27.35,35000.0,27.35,27.37,27.35,27.35,35000.0
2022-06-03 12:00:00,27.38,27.4,27.32,27.32,74250.0,27.38,27.4,27.32,27.32,74250.0
2022-06-03 12:10:00,27.32,27.37,27.32,27.35,55000.0,27.32,27.37,27.32,27.35,55000.0
2022-06-03 12:20:00,27.47,27.55,27.47,27.55,10000.0,27.47,27.55,27.47,27.55,10000.0
2022-06-03 12:30:00,27.54,27.64,27.54,27.64,10000.0,27.54,27.64,27.54,27.64,10000.0
2022-06-03 12:40:00,27.56,27.56,27.54,27.54,20000.0,27.56,27.56,27.54,27.54,20000.0
2022-06-03 12:50:00,27.62,27.64,27.62,27.62,20000.0,27.62,27.64,27.62,27.62,20000.0
2022-06-03 13:00:00,27.62,27.66,27.61,27.65,30000.0,27.62,27.66,27.61,27.65,30000.0
2022-06-03 13:10:00,27.65,27.67,27.61,27.61,30150.0,27.65,27.67,27.61,27.61,30150.0
2022-06-03 13:20:00,27.56,27.6,27.56,27.6,25450.0,27.56,27.6,27.56,27.6,25450.0
2022-06-03 13:30:00,27.54,27.54,27.53,27.53,25000.0,27.54,27.54,27.53,27.53,25000.0
2022-06-03 13:40:00,27.53,27.53,27.49,27.49,15000.0,27.53,27.53,27.49,27.49,15000.0
2022-06-03 13:50:00,27.52,27.52,27.47,27.48,20000.0,27.52,27.52,27.47,27.48,20000.0
2022-06-03 14:00:00,27.46,27.5,27.41,27.5,15000.0,27.46,27.5,27.41,27.5,15000.0
2022-06-03 14:10:00,27.52,27.52,27.52,27.52,6650.0,27.52,27.52,27.52,27.52,6650.0
2022-06-03 14:20:00,27.53,27.53,27.53,27.53,5000.0,27.53,27.53,27.53,27.53,5000.0
2022-06-03 14:30:00,27.5,27.5,27.47,27.47,10000.0,27.5,27.5,27.47,27.47,10000.0
2022-06-03 14:40:00,27.49,27.5,27.49,27.49,20000.0,27.49,27.5,27.49,27.49,20000.0
2022-06-03 14:50:00,27.54,27.54,27.53,27.53,18800.0,27.54,27.54,27.53,27.53,18800.0
2022-06-03 15:00:00,27.51,27.52,27.47,27.47,35000.0,27.51,27.52,27.47,27.47,35000.0
2022-06-03 15:10:00,27.49,27.49,27.42,27.42,15000.0,27.49,27.49,27.42,27.42,15000.0
2022-06-03 15:20:00,27.39,27.48,27.39,27.46,70900.0,27.39,27.48,27.39,27.46,70900.0
2022-06-03 15:30:00,27.44,27.49,27.44,27.47,31900.0,27.44,27.49,27.44,27.47,31900.0
2022-06-03 15:40:00,27.48,27.5,27.45,27.48,55000.0,27.48,27.5,27.45,27.48,55000.0
2022-06-03 15:50:00,27.49,27.55,27.46,27.53,314500.0,27.49,27.55,27.46,27.53,314500.0
2022-06-06 09:30:00,27.82,27.82,27.52,27.57,70100.0,27.82,27.82,27.52,27.57,70100.0
2022-06-06 09:40:00,27.56,27.56,27.36,27.47,47850.0,27.56,27.56,27.36,27.47,47850.0
2022-06-06 09:50:00,27.43,27.53,27.38,27.53,32400.0,27.43,27.53,27.38,27.53,32400.0
2022-06-06 10:00:00,27.58,27.71,27.58,27.71,39300.0,27.58,27.71,27.58,27.71,39300.0
2022-06-06 10:10:00,27.7,27.7,27.54,27.54,64350.0,27.7,27.7,27.54,27.54,64350.0
2022-06-06 10:20:00,27.6,27.64,27.58,27.64,25000.0,27.6,27.64,27.58,27.64,25000.0
2022-06-06 10:30:00,27.62,27.68,27.49,27.58,60450.0,27.62,27.68,27.49,27.58,60450.0
2022-06-06 10:40:00,27.54,27.63,27.54,27.63,20000.0,27.54,27.63,27.54,27.63,20000.0
2022-06-06 10:50:00,27.61,27.64,27.6,27.61,40000.0,27.61,27.64,27.6,27.61,40000.0
2022-06-06 11:00:00,27.7,27.7,27.66,27.66,25000.0,27.7,27.7,27.66,27.66,25000.0
2022-06-06 11:10:00,27.5,27.53,27.44,27.47,35000.0,27.5,27.53,27.44,27.47,35000.0
2022-06-06 11:20:00,27.43,27.52,27.43,27.47,33750.0,27.43,27.52,27.43,27.47,33750.0
2022-06-06 11:30:00,27.49,27.6,27.49,27.52,60000.0,27.49,27.6,27.49,27.52,60000.0
2022-06-06 11:40:00,27.64,27.64,27.61,27.61,12500.0,27.64,27.64,27.61,27.61,12500.0
2022-06-06 11:50:00,27.64,27.64,27.59,27.6,25000.0,27.64,27.64,27.59,27.6,25000.0
2022-06-06 12:00:00,27.53,27.56,27.51,27.51,25000.0,27.53,27.56,27.51,27.51,25000.0
2022-06-06 12:10:00,27.46,27.6,27.46,27.6,70150.0,27.46,27.6,27.46,27.6,70150.0
2022-06-06 12:20:00,27.63,27.63,27.56,27.56,29300.0,27.63,27.63,27.56,27.56,29300.0
2022-06-06 12:30:00,27.55,27.55,27.53,27.53,11500.0,27.55,27.55,27.53,27.53,11500.0
2022-06-06 12:40:00,27.54,27.66,27.54,27.66,30000.0,27.54,27.66,27.54,27.66,30000.0
2022-06-06 12:50:00,27.61,27.7,27.61,27.7,36100.0,27.61,27.7,27.61,27.7,36100.0
2022-06-06 13:00:00,27.69,27.7,27.67,27.67,20000.0,27.69,27.7,27.67,27.67,20000.0
2022-06-06 13:10:00,27.64,27.66,27.58,27.62,49850.0,27.64,27.66,27.58,27.62,49850.0
2022-06-06 13:20:00,27.56,27.62,27.56,27.62,22500.0,27.56,27.62,27.56,27.62,22500.0
2022-06-06 13:30:00,27.65,27.66,27.41,27.5,460100.0,27.65,27.66,27.41,27.5,460100.0
2022-06-06 13:40:00,27.43,27.55,27.4,27.44,185900.0,27.43,27.55,27.4,27.44,185900.0
2022-06-06 13:50:00,27.43,27.52,27.41,27.52,76600.0,27.43,27.52,27.41,27.52,76600.0
2022-06-06 14:00:00,27.52,27.56,27.51,27.54,41350.0,27.52,27.56,27.51,27.54,41350.0
2022-06-06 14:10:00,27.53,27.54,27.53,27.53,23900.0,27.53,27.54,27.53,27.53,23900.0
2022-06-06 14:20:00,27.42,27.45,27.4,27.4,50050.0,27.42,27.45,27.4,27.4,50050.0
2022-06-06 14:30:00,27.43,27.47,27.43,27.43,32850.0,27.43,27.47,27.43,27.43,32850.0
2022-06-06 14:40:00,27.44,27.51,27.44,27.51,35000.0,27.44,27.51,27.44,27.51,35000.0
2022-06-06 14:50:00,27.51,27.51,27.49,27.49,10000.0,27.51,27.51,27.49,27.49,10000.0
2022-06-06 15:00:00,27.49,27.54,27.49,27.54,23400.0,27.49,27.54,27.49,27.54,23400.0
2022-06-06 15:10:00,27.49,27.51,27.47,27.48,60000.0,27.49,27.51,27.47,27.48,60000.0
2022-06-06 15:20:00,27.48,27.53,27.48,27.52,69450.0,27.48,27.53,27.48,27.52,69450.0
2022-06-06 15:30:00,27.5,27.51,27.43,27.46,60000.0,27.5,27.51,27.43,27.46,60000.0
2022-06-06 15:40:00,27.49,27.5,27.44,27.47,79750.0,27.49,27.5,27.44,27.47,79750.0
2022-06-06 15:50:00,27.5,27.58,27.5,27.58,560500.0,27.5,27.58,27.5,27.58,560500.0
2022-06-07 09:30:00,27.11,27.49,27.11,27.42,280300.0,27.11,27.49,27.11,27.42,280300.0
2022-06-07 09:40:00,27.42,27.54,27.37,27.43,70000.0,27.42,27.54,27.37,27.43,70000.0
2022-06-07 09:50:00,27.47,27.51,27.37,27.4,103900.0,27.47,27.51,27.37,27.4,103900.0
2022-06-07 10:00:00,27.38,27.38,27.36,27.38,35000.0,27.38,27.38,27.36,27.38,35000.0
2022-06-07 10:10:00,27.4,27.43,27.38,27.43,45200.0,27.4,27.43,27.38,27.43,45200.0
2022-06-07 10:20:00,27.46,27.72,27.46,27.67,45900.0,27.46,27.72,27.46,27.67,45900.0
2022-06-07 10:30:00,27.71,27.8,27.71,27.79,68900.0,27.71,27.8,27.71,27.79,68900.0
2022-06-07 10:40:00,27.76,27.88,27.76,27.88,55100.0,27.76,27.88,27.76,27.88,55100.0
2022-06-07 10:50:00,27.88,27.88,27.79,27.79,58750.0,27.88,27.88,27.79,27.79,58750.0
2022-06-07 11:00:00,27.76,27.76,27.66,27.66,35300.0,27.76,27.76,27.66,27.66,35300.0
2022-06-07 11:10:00,27.68,27.7,27.58,27.58,69850.0,27.68,27.7,27.58,27.58,69850.0
2022-06-07 11:20:00,27.55,27.55,27.47,27.49,121850.0,27.55,27.55,27.47,27.49,121850.0
2022-06-07 11:30:00,27.53,27.53,27.46,27.46,35000.0,27.53,27.53,27.46,27.46,35000.0
2022-06-07 11:40:00,27.52,27.52,27.36,27.36,60000.0,27.52,27.52,27.36,27.36,60000.0
2022-06-07 11:50:00,27.45,27.54,27.43,27.54,15000.0,27.45,27.54,27.43,27.54,15000.0
2022-06-07 12:00:00,27.53,27.53,27.51,27.53,56000.0,27.53,27.53,27.51,27.53,56000.0
2022-06-07 12:10:00,27.46,27.46,27.46,27.46,15000.0,27.46,27.46,27.46,27.46,15000.0
2022-06-07 12:20:00,27.43,27.43,27.43,27.43,14150.0,27.43,27.43,27.43,27.43,14150.0
2022-06-07 12:30:00,27.43,27.51,27.43,27.51,15000.0,27.43,27.51,27.43,27.51,15000.0
2022-06-07 12:40:00,27.59,27.62,27.59,27.62,30000.0,27.59,27.62,27.59,27.62,30000.0
2022-06-07 12:50:00,27.63,27.66,27.61,27.66,52700.0,27.63,27.66,27.61,27.66,52700.0
2022-06-07 13:00:00,27.62,27.7,27.62,27.7,47000.0,27.62,27.7,27.62,27.7,47000.0
2022-06-07 13:10:00,27.7,27.7,27.7,27.7,0.0,27.7,27.7,27.7,27.7,0.0
2022-06-07 13:20:00,27.71,27.72,27.71,27.72,58950.0,27.71,27.72,27.71,27.72,58950.0
2022-06-07 13:30:00,27.72,27.72,27.72,27.72,0.0,27.72,27.72,27.72,27.72,0.0
2022-06-07 13:40:00,27.6,27.64,27.6,27.63,40000.0,27.6,27.64,27.6,27.63,40000.0
2022-06-07 13:50:00,27.66,27.66,27.66,27.66,5000.0,27.66,27.66,27.66,27.66,5000.0
2022-06-07 14:00:00,27.61,27.66,27.61,27.66,47550.0,27.61,27.66,27.61,27.66,47550.0
2022-06-07 14:10:00,27.7,27.73,27.7,27.73,45000.0,27.7,27.73,27.7,27.73,45000.0
2022-06-07 14:20:00,27.71,27.71,27.7,27.7,25000.0,27.71,27.71,27.7,27.7,25000.0
2022-06-07 14:30:00,27.73,27.73,27.73,27.73,22600.0,27.73,27.73,27.73,27.73,22600.0
2022-06-07 14:40:00,27.74,27.74,27.65,27.65,255000.0,27.74,27.74,27.65,27.65,255000.0
2022-06-07 14:50:00,27.65,27.67,27.55,27.66,481200.0,27.65,27.67,27.55,27.66,481200.0
2022-06-07 15:00:00,27.7,27.7,27.7,27.7,5000.0,27.7,27.7,27.7,27.7,5000.0
2022-06-07 15:10:00,27.75,27.77,27.74,27.74,20000.0,27.75,27.77,27.74,27.74,20000.0
2022-06-07 15:20:00,27.78,27.82,27.78,27.81,130400.0,27.78,27.82,27.78,27.81,130400.0
2022-06-07 15:30:00,27.8,27.83,27.8,27.83,67650.0,27.8,27.83,27.8,27.83,67650.0
2022-06-07 15:40:00,27.83,27.83,27.79,27.82,86700.0,27.83,27.83,27.79,27.82,86700.0
2022-06-07 15:50:00,27.85,27.87,27.8,27.81,537400.0,27.85,27.87,27.8,27.81,537400.0
2022-06-08 09:30:00,27.76,27.88,27.54,27.81,675650.0,27.76,27.88,27.54,27.81,675650.0
2022-06-08 09:40:00,27.84,27.94,27.84,27.94,30000.0,27.84,27.94,27.84,27.94,30000.0
2022-06-08 09:50:00,27.86,27.87,27.74,27.78,70000.0,27.86,27.87,27.74,27.78,70000.0
2022-06-08 10:00:00,27.9,27.9,27.81,27.81,35000.0,27.9,27.9,27.81,27.81,35000.0
2022-06-08 10:10:00,27.76,27.76,27.6,27.62,849300.0,27.76,27.76,27.6,27.62,849300.0
2022-06-08 10:20:00,27.65,27.77,27.65,27.69,40000.0,27.65,27.77,27.65,27.69,40000.0
2022-06-08 10:30:00,27.68,27.69,27.63,27.63,55000.0,27.68,27.69,27.63,27.63,55000.0
2022-06-08 10:40:00,27.66,27.71,27.66,27.66,15000.0,27.66,27.71,27.66,27.66,15000.0
2022-06-08 10:50:00,27.71,27.72,27.71,27.72,10000.0,27.71,27.72,27.71,27.72,10000.0
2022-06-08 11:00:00,27.68,27.71,27.61,27.71,35400.0,27.68,27.71,27.61,27.71,35400.0
2022-06-08 11:10:00,27.71,27.82,27.71,27.81,25000.0,27.71,27.82,27.71,27.81,25000.0
2022-06-08 11:20:00,27.71,27.71,27.71,27.71,5000.0,27.71,27.71,27.71,27.71,5000.0
2022-06-08 11:30:00,27.79,27.8,27.75,27.8,40000.0,27.79,27.8,27.75,27.8,40000.0
2022-06-08 11:40:00,27.82,27.82,27.74,27.74,42850.0,27.82,27.82,27.74,27.74,42850.0
2022-06-08 11:50:00,27.74,27.74,27.74,27.74,0.0,27.74,27.74,27.74,27.74,0.0
2022-06-08 12:00:00,27.74,27.8,27.73,27.79,45000.0,27.74,27.8,27.73,27.79,45000.0
2022-06-08 12:10:00,27.8,27.81,27.76,27.76,80150.0,27.8,27.81,27.76,27.76,80150.0
2022-06-08 12:20:00,27.73,27.75,27.73,27.73,17650.0,27.73,27.75,27.73,27.73,17650.0
2022-06-08 12:30:00,27.7,27.7,27.67,27.67,25000.0,27.7,27.7,27.67,27.67,25000.0
2022-06-08 12:40:00,27.66,27.66,27.66,27.66,10000.0,27.66,27.66,27.66,27.66,10000.0
2022-06-08 12:50:00,27.66,27.66,27.66,27.66,10000.0,27.66,27.66,27.66,27.66,10000.0
2022-06-08 13:00:00,27.64,27.64,27.61,27.61,97250.0,27.64,27.64,27.61,27.61,97250.0
2022-06-08 13:10:00,27.61,27.61,27.56,27.56,26350.0,27.61,27.61,27.56,27.56,26350.0
2022-06-08 13:20:00,27.61,27.63,27.58,27.63,35000.0,27.61,27.63,27.58,27.63,35000.0
2022-06-08 13:30:00,27.59,27.6,27.47,27.49,211900.0,27.59,27.6,27.47,27.49,211900.0
2022-06-08 13:40:00,27.52,27.54,27.5,27.5,20500.0,27.52,27.54,27.5,27.5,20500.0
2022-06-08 13:50:00,27.51,27.58,27.51,27.53,52400.0,27.51,27.58,27.51,27.53,52400.0
2022-06-08 14:00:00,27.59,27.59,27.59,27.59,10000.0,27.59,27.59,27.59,27.59,10000.0
2022-06-08 14:10:00,27.6,27.6,27.52,27.56,40000.0,27.6,27.6,27.52,27.56,40000.0
2022-06-08 14:20:00,27.54,27.56,27.48,27.48,55000.0,27.54,27.56,27.48,27.48,55000.0
2022-06-08 14:30:00,27.54,27.54,27.5,27.54,15000.0,27.54,27.54,27.5,27.54,15000.0
2022-06-08 14:40:00,27.55,27.57,27.55,27.55,45000.0,27.55,27.57,27.55,27.55,45000.0
2022-06-08 14:50:00,27.55,27.55,27.51,27.52,82650.0,27.55,27.55,27.51,27.52,82650.0
2022-06-08 15:00:00,27.54,27.54,27.49,27.51,67300.0,27.54,27.54,27.49,27.51,67300.0
2022-06-08 15:10:00,27.48,27.54,27.48,27.51,20000.0,27.48,27.54,27.48,27.51,20000.0
2022-06-08 15:20:00,27.54,27.59,27.52,27.52,80000.0,27.54,27.59,27.52,27.52,80000.0
2022-06-08 15:30:00,27.54,27.56,27.49,27.54,219800.0,27.54,27.56,27.49,27.54,219800.0
2022-06-08 15:40:00,27.54,27.54,27.44,27.44,283400.0,27.54,27.54,27.44,27.44,283400.0
2022-06-08 15:50:00,27.47,27.49,27.43,27.47,571900.0,27.47,27.49,27.43,27.47,571900.0
2022-06-09 09:30:00,27.26,27.62,27.26,27.49,187100.0,27.26,27.62,27.26,27.49,187100.0
2022-06-09 09:40:00,27.46,27.59,27.39,27.59,55000.0,27.46,27.59,27.39,27.59,55000.0
2022-06-09 09:50:00,27.5,27.68,27.5,27.63,50750.0,27.5,27.68,27.5,27.63,50750.0
2022-06-09 10:00:00,27.6,27.72,27.57,27.57,30000.0,27.6,27.72,27.57,27.57,30000.0
2022-06-09 10:10:00,27.58,27.69,27.57,27.69,72650.0,27.58,27.69,27.57,27.69,72650.0
2022-06-09 10:20:00,27.62,27.62,27.59,27.6,25000.0,27.62,27.62,27.59,27.6,25000.0
2022-06-09 10:30:00,27.62,27.62,27.62,27.62,5000.0,27.62,27.62,27.62,27.62,5000.0
2022-06-09 10:40:00,27.55,27.55,27.46,27.46,57200.0,27.55,27.55,27.46,27.46,57200.0
2022-06-09 10:50:00,27.47,27.53,27.44,27.53,50000.0,27.47,27.53,27.44,27.53,50000.0
2022-06-09 11:00:00,27.47,27.5,27.43,27.43,16600.0,27.47,27.5,27.43,27.43,16600.0
2022-06-09 11:10:00,27.47,27.47,27.46,27.46,25000.0,27.47,27.47,27.46,27.46,25000.0
2022-06-09 11:20:00,27.48,27.62,27.48,27.62,60450.0,27.48,27.62,27.48,27.62,60450.0
2022-06-09 11:30:00,27.57,27.6,27.57,27.6,30000.0,27.57,27.6,27.57,27.6,30000.0
2022-06-09 11:40:00,27.67,27.67,27.5,27.5,42000.0,27.67,27.67,27.5,27.5,42000.0
2022-06-09 11:50:00,27.5,27.6,27.49,27.53,35000.0,27.5,27.6,27.49,27.53,35000.0
2022-06-09 12:00:00,27.51,27.52,27.51,27.52,10000.0,27.51,27.52,27.51,27.52,10000.0
2022-06-09 12:10:00,27.57,27.58,27.56,27.56,30000.0,27.57,27.58,27.56,27.56,30000.0
2022-06-09 12:20:00,27.56,27.78,27.56,27.78,205000.0,27.56,27.78,27.56,27.78,205000.0
2022-06-09 12:30:00,27.71,27.75,27.71,27.75,15000.0,27.71,27.75,27.71,27.75,15000.0
2022-06-09 12:40:00,27.74,27.82,27.72,27.77,105000.0,27.74,27.82,27.72,27.77,105000.0
2022-06-09 12:50:00,27.74,27.74,27.73,27.73,15000.0,27.74,27.74,27.73,27.73,15000.0
2022-06-09 13:00:00,27.73,27.73,27.73,27.73,0.0,27.73,27.73,27.73,27.73,0.0
2022-06-09 13:10:00,27.73,27.73,27.73,27.73,0.0,27.73,27.73,27.73,27.73,0.0
2022-06-09 13:20:00,27.67,27.67,27.63,27.63,62500.0,27.67,27.67,27.63,27.63,62500.0
2022-06-09 13:30:00,27.61,27.64,27.61,27.64,53300.0,27.61,27.64,27.61,27.64,53300.0
2022-06-09 13:40:00,27.66,27.66,27.65,27.65,39400.0,27.66,27.66,27.65,27.65,39400.0
2022-06-09 13:50:00,27.68,27.68,27.68,27.68,16650.0,27.68,27.68,27.68,27.68,16650.0
2022-06-09 14:00:00,27.67,27.68,27.64,27.68,232700.0,27.67,27.68,27.64,27.68,232700.0
2022-06-09 14:10:00,27.67,27.69,27.66,27.69,83700.0,27.67,27.69,27.66,27.69,83700.0
2022-06-09 14:20:00,27.72,27.76,27.68,27.76,104500.0,27.72,27.76,27.68,27.76,104500.0
2022-06-09 14:30:00,27.68,27.68,27.66,27.66,14650.0,27.68,27.68,27.66,27.66,14650.0
2022-06-09 14:40:00,27.66,27.67,27.62,27.67,30000.0,27.66,27.67,27.62,27.67,30000.0
2022-06-09 14:50:00,27.65,27.66,27.62,27.62,25850.0,27.65,27.66,27.62,27.62,25850.0
2022-06-09 15:00:00,27.62,27.62,27.52,27.54,129150.0,27.62,27.62,27.52,27.54,129150.0
2022-06-09 15:10:00,27.52,27.55,27.49,27.54,236200.0,27.52,27.55,27.49,27.54,236200.0
2022-06-09 15:20:00,27.56,27.57,27.47,27.5,245000.0,27.56,27.57,27.47,27.5,245000.0
2022-06-09 15:30:00,27.53,27.56,27.53,27.56,80700.0,27.53,27.56,27.53,27.56,80700.0
2022-06-09 15:40:00,27.5,27.53,27.49,27.53,431700.0,27.5,27.53,27.49,27.53,431700.0
2022-06-09 15:50:00,27.5,27.57,27.38,27.38,634950.0,27.5,27.57,27.38,27.38,634950.0
2022-06-10 09:30:00,26.77,26.87,26.59,26.78,481350.0,26.77,26.87,26.59,26.78,481350.0
2022-06-10 09:40:00,26.8,26.83,26.58,26.67,302950.0,26.8,26.83,26.58,26.67,302950.0
2022-06-10 09:50:00,26.67,26.67,26.24,26.38,229100.0,26.67,26.67,26.24,26.38,229100.0
2022-06-10 10:00:00,26.33,26.34,26.14,26.14,317800.0,26.33,26.34,26.14,26.14,317800.0
2022-06-10 10:10:00,26.16,26.21,26.1,26.14,202350.0,26.16,26.21,26.1,26.14,202350.0
2022-06-10 10:20:00,26.14,26.33,26.11,26.26,345950.0,26.14,26.33,26.11,26.26,345950.0
2022-06-10 10:30:00,26.25,26.36,26.25,26.3,157500.0,26.25,26.36,26.25,26.3,157500.0
2022-06-10 10:40:00,26.33,26.38,26.28,26.36,134300.0,26.33,26.38,26.28,26.36,134300.0
2022-06-10 10:50:00,26.36,26.44,26.24,26.24,319650.0,26.36,26.44,26.24,26.24,319650.0
2022-06-10 11:00:00,26.21,26.28,26.16,26.18,168750.0,26.21,26.28,26.16,26.18,168750.0
2022-06-10 11:10:00,26.18,26.23,26.14,26.23,85000.0,26.18,26.23,26.14,26.23,85000.0
2022-06-10 11:20:00,26.29,26.29,26.18,26.18,49300.0,26.29,26.29,26.18,26.18,49300.0
2022-06-10 11:30:00,26.18,26.2,26.07,26.13,254100.0,26.18,26.2,26.07,26.13,254100.0
2022-06-10 11:40:00,26.11,26.14,26.07,26.08,123050.0,26.11,26.14,26.07,26.08,123050.0
2022-06-10 11:50:00,26.09,26.09,26.04,26.04,155000.0,26.09,26.09,26.04,26.04,155000.0
2022-06-10 12:00:00,26.11,26.15,26.05,26.15,98950.0,26.11,26.15,26.05,26.15,98950.0
2022-06-10 12:10:00,26.15,26.17,26.11,26.11,85100.0,26.15,26.17,26.11,26.11,85100.0
2022-06-10 12:20:00,26.1,26.22,26.1,26.21,133000.0,26.1,26.22,26.1,26.21,133000.0
2022-06-10 12:30:00,26.18,26.2,26.13,26.17,79850.0,26.18,26.2,26.13,26.17,79850.0
2022-06-10 12:40:00,26.23,26.3,26.23,26.27,40000.0,26.23,26.3,26.23,26.27,40000.0
2022-06-10 12:50:00,26.27,26.27,26.22,26.26,124600.0,26.27,26.27,26.22,26.26,124600.0
2022-06-10 13:00:00,26.27,26.29,26.23,26.25,70150.0,26.27,26.29,26.23,26.25,70150.0
2022-06-10 13:10:00,26.23,26.24,26.19,26.24,58550.0,26.23,26.24,26.19,26.24,58550.0
2022-06-10 13:20:00,26.24,26.29,26.24,26.27,50200.0,26.24,26.29,26.24,26.27,50200.0
2022-06-10 13:30:00,26.27,26.3,26.2,26.28,100000.0,26.27,26.3,26.2,26.28,100000.0
2022-06-10 13:40:00,26.32,26.51,26.32,26.41,75000.0,26.32,26.51,26.32,26.41,75000.0
2022-06-10 13:50:00,26.46,26.5,26.44,26.45,41500.0,26.46,26.5,26.44,26.45,41500.0
2022-06-10 14:00:00,26.44,26.47,26.33,26.33,111700.0,26.44,26.47,26.33,26.33,111700.0
2022-06-10 14:10:00,26.41,26.46,26.37,26.46,56800.0,26.41,26.46,26.37,26.46,56800.0
2022-06-10 14:20:00,26.51,26.51,26.4,26.4,50050.0,26.51,26.51,26.4,26.4,50050.0
2022-06-10 14:30:00,26.41,26.49,26.39,26.49,58250.0,26.41,26.49,26.39,26.49,58250.0
2022-06-10 14:40:00,26.42,26.45,26.36,26.42,72850.0,26.42,26.45,26.36,26.42,72850.0
2022-06-10 14:50:00,26.42,26.52,26.41,26.52,85800.0,26.42,26.52,26.41,26.52,85800.0
2022-06-10 15:00:00,26.56,26.56,26.39,26.46,143400.0,26.56,26.56,26.39,26.46,143400.0
2022-06-10 15:10:00,26.46,26.52,26.45,26.52,91200.0,26.46,26.52,26.45,26.52,91200.0
2022-06-10 15:20:00,26.5,26.6,26.46,26.54,276100.0,26.5,26.6,26.46,26.54,276100.0
2022-06-10 15:30:00,26.53,26.53,26.44,26.47,306400.0,26.53,26.53,26.44,26.47,306400.0
2022-06-10 15:40:00,26.5,26.5,26.34,26.35,224550.0,26.5,26.5,26.34,26.35,224550.0
2022-06-10 15:50:00,26.33,26.42,26.33,26.33,592250.0,26.33,26.42,26.33,26.33,592250.0
2022-06-13 09:30:00,25.42,25.7,25.3,25.3,290500.0,25.42,25.7,25.3,25.3,290500.0
2022-06-13 09:40:00,25.35,25.53,25.2,25.2,119600.0,25.35,25.53,25.2,25.2,119600.0
2022-06-13 09:50:00,25.24,25.25,24.85,24.85,426000.0,25.24,25.25,24.85,24.85,426000.0
2022-06-13 10:00:00,24.81,25.05,24.74,25.05,246650.0,24.81,25.05,24.74,25.05,246650.0
2022-06-13 10:10:00,24.93,24.93,24.67,24.68,235000.0,24.93,24.93,24.67,24.68,235000.0
2022-06-13 10:20:00,24.69,24.71,24.65,24.67,85050.0,24.69,24.71,24.65,24.67,85050.0
2022-06-13 10:30:00,24.71,24.71,24.3,24.35,550800.0,24.71,24.71,24.3,24.35,550800.0
2022-06-13 10:40:00,24.34,24.39,24.28,24.39,162600.0,24.34,24.39,24.28,24.39,162600.0
2022-06-13 10:50:00,24.37,24.66,24.35,24.62,266600.0,24.37,24.66,24.35,24.62,266600.0
2022-06-13 11:00:00,24.63,24.63,24.48,24.58,74750.0,24.63,24.63,24.48,24.58,74750.0
2022-06-13 11:10:00,24.57,24.66,24.54,24.62,59000.0,24.57,24.66,24.54,24.62,59000.0
2022-06-13 11:20:00,24.61,24.72,24.61,24.7,203200.0,24.61,24.72,24.61,24.7,203200.0
2022-06-13 11:30:00,24.73,24.79,24.68,24.79,180000.0,24.73,24.79,24.68,24.79,180000.0
2022-06-13 11:40:00,24.76,24.81,24.73,24.73,80250.0,24.76,24.81,24.73,24.73,80250.0
2022-06-13 11:50:00,24.79,24.83,24.73,24.73,75000.0,24.79,24.83,24.73,24.73,75000.0
2022-06-13 12:00:00,24.76,24.82,24.75,24.77,29250.0,24.76,24.82,24.75,24.77,29250.0
2022-06-13 12:10:00,24.83,24.95,24.8,24.89,147500.0,24.83,24.95,24.8,24.89,147500.0
2022-06-13 12:20:00,24.88,24.94,24.86,24.94,58850.0,24.88,24.94,24.86,24.94,58850.0
2022-06-13 12:30:00,24.93,25.06,24.92,25.06,555000.0,24.93,25.06,24.92,25.06,555000.0
2022-06-13 12:40:00,25.06,25.06,24.97,24.97,140100.0,25.06,25.06,24.97,24.97,140100.0
2022-06-13 12:50:00,24.97,25.0,24.83,24.83,158350.0,24.97,25.0,24.83,24.83,158350.0
2022-06-13 13:00:00,24.83,24.85,24.81,24.84,70500.0,24.83,24.85,24.81,24.84,70500.0
2022-06-13 13:10:00,24.85,24.85,24.81,24.83,100000.0,24.85,24.85,24.81,24.83,100000.0
2022-06-13 13:20:00,24.82,24.82,24.61,24.7,80000.0,24.82,24.82,24.61,24.7,80000.0
2022-06-13 13:30:00,24.7,24.7,24.63,24.68,55000.0,24.7,24.7,24.63,24.68,55000.0
2022-06-13 13:40:00,24.68,24.79,24.68,24.79,60000.0,24.68,24.79,24.68,24.79,60000.0
2022-06-13 13:50:00,24.8,24.8,24.73,24.74,130550.0,24.8,24.8,24.73,24.74,130550.0
2022-06-13 14:00:00,24.76,24.78,24.74,24.75,85400.0,24.76,24.78,24.74,24.75,85400.0
2022-06-13 14:10:00,24.74,24.79,24.72,24.77,92900.0,24.74,24.79,24.72,24.77,92900.0
2022-06-13 14:20:00,24.8,24.82,24.77,24.8,80450.0,24.8,24.82,24.77,24.8,80450.0
2022-06-13 14:30:00,24.76,24.83,24.72,24.79,209950.0,24.76,24.83,24.72,24.79,209950.0
2022-06-13 14:40:00,24.88,24.88,24.8,24.83,55400.0,24.88,24.88,24.8,24.83,55400.0
2022-06-13 14:50:00,24.78,24.84,24.72,24.76,71300.0,24.78,24.84,24.72,24.76,71300.0
2022-06-13 15:00:00,24.73,24.78,24.7,24.74,126850.0,24.73,24.78,24.7,24.74,126850.0
2022-06-13 15:10:00,24.73,24.83,24.7,24.72,120000.0,24.73,24.83,24.7,24.72,120000.0
2022-06-13 15:20:00,24.74,24.77,24.65,24.66,191350.0,24.74,24.77,24.65,24.66,191350.0
2022-06-13 15:30:00,24.65,24.73,24.6,24.67,295750.0,24.65,24.73,24.6,24.67,295750.0
2022-06-13 15:40:00,24.67,24.73,24.63,24.64,688050.0,24.67,24.73,24.63,24.64,688050.0
2022-06-13 15:50:00,24.63,24.7,24.59,24.68,810750.0,24.63,24.7,24.59,24.68,810750.0
2022-06-14 09:30:00,24.47,24.9,24.47,24.81,148600.0,24.47,24.9,24.47,24.81,148600.0
2022-06-14 09:40:00,24.8,24.8,24.44,24.5,117300.0,24.8,24.8,24.44,24.5,117300.0
2022-06-14 09:50:00,24.64,24.72,24.41,24.72,157100.0,24.64,24.72,24.41,24.72,157100.0
2022-06-14 10:00:00,24.71,24.75,24.61,24.61,69550.0,24.71,24.75,24.61,24.61,69550.0
2022-06-14 10:10:00,24.57,24.57,24.45,24.48,80000.0,24.57,24.57,24.45,24.48,80000.0
2022-06-14 10:20:00,24.42,24.45,24.36,24.36,102050.0,24.42,24.45,24.36,24.36,102050.0
2022-06-14 10:30:00,24.43,24.5,24.36,24.5,35100.0,24.43,24.5,24.36,24.5,35100.0
2022-06-14 10:40:00,24.53,24.53,24.41,24.52,35000.0,24.53,24.53,24.41,24.52,35000.0
2022-06-14 10:50:00,24.59,24.65,24.56,24.56,54150.0,24.59,24.65,24.56,24.56,54150.0
2022-06-14 11:00:00,24.56,24.6,24.5,24.57,86250.0,24.56,24.6,24.5,24.57,86250.0
2022-06-14 11:10:00,24.49,24.49,24.42,24.46,61150.0,24.49,24.49,24.42,24.46,61150.0
2022-06-14 11:20:00,24.46,24.48,24.36,24.48,132450.0,24.46,24.48,24.36,24.48,132450.0
2022-06-14 11:30:00,24.41,24.55,24.41,24.55,47500.0,24.41,24.55,24.41,24.55,47500.0
2022-06-14 11:40:00,24.48,24.55,24.48,24.52,31950.0,24.48,24.55,24.48,24.52,31950.0
2022-06-14 11:50:00,24.49,24.62,24.46,24.62,237300.0,24.49,24.62,24.46,24.62,237300.0
2022-06-14 12:00:00,24.6,24.6,24.41,24.41,69650.0,24.6,24.6,24.41,24.41,69650.0
2022-06-14 12:10:00,24.51,24.51,24.45,24.48,35000.0,24.51,24.51,24.45,24.48,35000.0
2022-06-14 12:20:00,24.48,24.5,24.42,24.42,30000.0,24.48,24.5,24.42,24.42,30000.0
2022-06-14 12:30:00,24.43,24.43,24.38,24.38,20000.0,24.43,24.43,24.38,24.38,20000.0
2022-06-14 12:40:00,24.35,24.41,24.35,24.41,20000.0,24.35,24.41,24.35,24.41,20000.0
2022-06-14 12:50:00,24.37,24.47,24.35,24.35,55000.0,24.37,24.47,24.35,24.35,55000.0
2022-06-14 13:00:00,24.41,24.48,24.4,24.48,35000.0,24.41,24.48,24.4,24.48,35000.0
2022-06-14 13:10:00,24.55,24.55,24.55,24.55,5000.0,24.55,24.55,24.55,24.55,5000.0
2022-06-14 13:20:00,24.57,24.59,24.52,24.52,25000.0,24.57,24.59,24.52,24.52,25000.0
2022-06-14 13:30:00,24.46,24.47,24.34,24.34,45000.0,24.46,24.47,24.34,24.34,45000.0
2022-06-14 13:40:00,24.31,24.33,24.25,24.27,82000.0,24.31,24.33,24.25,24.27,82000.0
2022-06-14 13:50:00,24.26,24.28,24.25,24.25,15000.0,24.26,24.28,24.25,24.25,15000.0
2022-06-14 14:00:00,24.28,24.31,24.26,24.3,193400.0,24.28,24.31,24.26,24.3,193400.0
2022-06-14 14:10:00,24.28,24.29,24.26,24.28,69000.0,24.28,24.29,24.26,24.28,69000.0
2022-06-14 14:20:00,24.3,24.31,24.29,24.31,85100.0,24.3,24.31,24.29,24.31,85100.0
2022-06-14 14:30:00,24.3,24.32,24.26,24.27,55000.0,24.3,24.32,24.26,24.27,55000.0
2022-06-14 14:40:00,24.28,24.28,24.2,24.2,67500.0,24.28,24.28,24.2,24.2,67500.0
2022-06-14 14:50:00,24.21,24.21,24.14,24.17,42550.0,24.21,24.21,24.14,24.17,42550.0
2022-06-14 15:00:00,24.17,24.17,24.1,24.1,55000.0,24.17,24.17,24.1,24.1,55000.0
2022-06-14 15:10:00,24.1,24.11,23.96,23.97,264550.0,24.1,24.11,23.96,23.97,264550.0
2022-06-14 15:20:00,23.98,24.01,23.93,24.01,362050.0,23.98,24.01,23.93,24.01,362050.0
2022-06-14 15:30:00,24.01,24.15,24.01,24.14,265700.0,24.01,24.15,24.01,24.14,265700.0
2022-06-14 15:40:00,24.18,24.19,24.11,24.16,261800.0,24.18,24.19,24.11,24.16,261800.0
2022-06-14 15:50:00,24.19,24.19,24.08,24.08,413450.0,24.19,24.19,24.08,24.08,413450.0
2022-06-15 09:30:00,24.67,24.82,24.64,24.73,195500.0,24.67,24.82,24.64,24.73,195500.0
2022-06-15 09:40:00,24.79,25.02,24.79,25.02,167600.0,24.79,25.02,24.79,25.02,167600.0
2022-06-15 09:50:00,25.05,25.05,24.93,24.96,50000.0,25.05,25.05,24.93,24.96,50000.0
2022-06-15 10:00:00,24.97,25.08,24.97,25.08,62000.0,24.97,25.08,24.97,25.08,62000.0
2022-06-15 10:10:00,25.07,25.12,25.05,25.05,50000.0,25.07,25.12,25.05,25.05,50000.0
2022-06-15 10:20:00,25.1,25.11,25.03,25.11,35050.0,25.1,25.11,25.03,25.11,35050.0
2022-06-15 10:30:00,25.07,25.07,24.94,24.97,40050.0,25.07,25.07,24.94,24.97,40050.0
2022-06-15 10:40:00,24.98,25.0,24.9,24.95,133800.0,24.98,25.0,24.9,24.95,133800.0
2022-06-15 10:50:00,24.99,24.99,24.83,24.99,65000.0,24.99,24.99,24.83,24.99,65000.0
2022-06-15 11:00:00,24.95,24.98,24.94,24.95,35000.0,24.95,24.98,24.94,24.95,35000.0
2022-06-15 11:10:00,24.96,25.02,24.94,25.02,92800.0,24.96,25.02,24.94,25.02,92800.0
2022-06-15 11:20:00,25.04,25.07,25.03,25.07,45000.0,25.04,25.07,25.03,25.07,45000.0
2022-06-15 11:30:00,25.1,25.22,25.1,25.19,92350.0,25.1,25.22,25.1,25.19,92350.0
2022-06-15 11:40:00,25.18,25.23,25.15,25.23,45900.0,25.18,25.23,25.15,25.23,45900.0
2022-06-15 11:50:00,25.18,25.21,25.18,25.21,10000.0,25.18,25.21,25.18,25.21,10000.0
2022-06-15 12:00:00,25.2,25.24,25.2,25.24,37900.0,25.2,25.24,25.2,25.24,37900.0
2022-06-15 12:10:00,25.19,25.31,25.19,25.3,30000.0,25.19,25.31,25.19,25.3,30000.0
2022-06-15 12:20:00,25.34,25.38,25.34,25.34,44700.0,25.34,25.38,25.34,25.34,44700.0
2022-06-15 12:30:00,25.37,25.37,25.31,25.31,198550.0,25.37,25.37,25.31,25.31,198550.0
2022-06-15 12:40:00,25.34,25.34,25.27,25.3,65000.0,25.34,25.34,25.27,25.3,65000.0
2022-06-15 12:50:00,25.35,25.35,25.2,25.22,80200.0,25.35,25.35,25.2,25.22,80200.0
2022-06-15 13:00:00,25.17,25.3,25.16,25.25,50550.0,25.17,25.3,25.16,25.25,50550.0
2022-06-15 13:10:00,25.27,25.34,25.23,25.28,155200.0,25.27,25.34,25.23,25.28,155200.0
2022-06-15 13:20:00,25.26,25.34,25.23,25.26,162900.0,25.26,25.34,25.23,25.26,162900.0
2022-06-15 13:30:00,25.26,25.32,25.25,25.32,35000.0,25.26,25.32,25.25,25.32,35000.0
2022-06-15 13:40:00,25.28,25.3,25.22,25.28,125000.0,25.28,25.3,25.22,25.28,125000.0
2022-06-15 13:50:00,25.25,25.38,25.2,25.29,175350.0,25.25,25.38,25.2,25.29,175350.0
2022-06-15 14:00:00,25.41,25.46,25.08,25.16,241900.0,25.41,25.46,25.08,25.16,241900.0
2022-06-15 14:10:00,25.14,25.34,25.13,25.32,89550.0,25.14,25.34,25.13,25.32,89550.0
2022-06-15 14:20:00,25.32,25.34,25.04,25.08,100050.0,25.32,25.34,25.04,25.08,100050.0
2022-06-15 14:30:00,25.16,25.34,24.96,25.31,183300.0,25.16,25.34,24.96,25.31,183300.0
2022-06-15 14:40:00,25.23,25.59,25.23,25.46,246900.0,25.23,25.59,25.23,25.46,246900.0
2022-06-15 14:50:00,25.5,25.51,25.24,25.24,72300.0,25.5,25.51,25.24,25.24,72300.0
2022-06-15 15:00:00,25.34,25.45,25.31,25.4,99100.0,25.34,25.45,25.31,25.4,99100.0
2022-06-15 15:10:00,25.46,25.47,25.32,25.33,143650.0,25.46,25.47,25.32,25.33,143650.0
2022-06-15 15:20:00,25.45,25.65,25.45,25.65,344650.0,25.45,25.65,25.45,25.65,344650.0
2022-06-15 15:30:00,25.63,25.8,25.61,25.65,397200.0,25.63,25.8,25.61,25.65,397200.0
2022-06-15 15:40:00,25.57,25.57,25.45,25.47,184900.0,25.57,25.57,25.45,25.47,184900.0
2022-06-15 15:50:00,25.45,25.45,25.32,25.36,633350.0,25.45,25.45,25.32,25.36,633350.0
2022-06-16 09:30:00,24.95,24.95,24.43,24.45,210950.0,24.95,24.95,24.43,24.45,210950.0
2022-06-16 09:40:00,24.44,24.66,24.44,24.66,282000.0,24.44,24.66,24.44,24.66,282000.0
2022-06-16 09:50:00,24.57,24.59,24.51,24.54,106750.0,24.57,24.59,24.51,24.54,106750.0
2022-06-16 10:00:00,24.47,24.5,24.35,24.41,135250.0,24.47,24.5,24.35,24.41,135250.0
2022-06-16 10:10:00,24.34,24.44,24.34,24.4,134300.0,24.34,24.44,24.34,24.4,134300.0
2022-06-16 10:20:00,24.44,24.45,24.36,24.36,30000.0,24.44,24.45,24.36,24.36,30000.0
2022-06-16 10:30:00,24.38,24.39,24.27,24.27,164650.0,24.38,24.39,24.27,24.27,164650.0
2022-06-16 10:40:00,24.29,24.29,24.23,24.25,30000.0,24.29,24.29,24.23,24.25,30000.0
2022-06-16 10:50:00,24.24,24.28,24.21,24.27,108250.0,24.24,24.28,24.21,24.27,108250.0
2022-06-16 11:00:00,24.27,24.29,24.18,24.21,217250.0,24.27,24.29,24.18,24.21,217250.0
2022-06-16 11:10:00,24.3,24.41,24.27,24.41,311250.0,24.3,24.41,24.27,24.41,311250.0
2022-06-16 11:20:00,24.37,24.5,24.37,24.5,255400.0,24.37,24.5,24.37,24.5,255400.0
2022-06-16 11:30:00,24.46,24.48,24.4,24.44,113600.0,24.46,24.48,24.4,24.44,113600.0
2022-06-16 11:40:00,24.46,24.46,24.38,24.44,65000.0,24.46,24.46,24.38,24.44,65000.0
2022-06-16 11:50:00,24.38,24.39,24.36,24.38,85000.0,24.38,24.39,24.36,24.38,85000.0
2022-06-16 12:00:00,24.41,24.42,24.31,24.31,45000.0,24.41,24.42,24.31,24.31,45000.0
2022-06-16 12:10:00,24.33,24.37,24.3,24.36,60000.0,24.33,24.37,24.3,24.36,60000.0
2022-06-16 12:20:00,24.33,24.35,24.33,24.33,45000.0,24.33,24.35,24.33,24.33,45000.0
2022-06-16 12:30:00,24.35,24.37,24.33,24.34,60000.0,24.35,24.37,24.33,24.34,60000.0
2022-06-16 12:40:00,24.38,24.47,24.38,24.46,94300.0,24.38,24.47,24.38,24.46,94300.0
2022-06-16 12:50:00,24.43,24.46,24.4,24.4,135200.0,24.43,24.46,24.4,24.4,135200.0
2022-06-16 13:00:00,24.42,24.46,24.36,24.46,40100.0,24.42,24.46,24.36,24.46,40100.0
2022-06-16 13:10:00,24.44,24.44,24.38,24.38,49500.0,24.44,24.44,24.38,24.38,49500.0
2022-06-16 13:20:00,24.41,24.43,24.3,24.41,88600.0,24.41,24.43,24.3,24.41,88600.0
2022-06-16 13:30:00,24.37,24.4,24.34,24.34,20000.0,24.37,24.4,24.34,24.34,20000.0
2022-06-16 13:40:00,24.38,24.38,24.28,24.28,60650.0,24.38,24.38,24.28,24.28,60650.0
2022-06-16 13:50:00,24.27,24.35,24.27,24.31,120600.0,24.27,24.35,24.27,24.31,120600.0
2022-06-16 14:00:00,24.31,24.31,24.31,24.31,0.0,24.31,24.31,24.31,24.31,0.0
2022-06-16 14:10:00,24.3,24.33,24.28,24.31,181600.0,24.3,24.33,24.28,24.31,181600.0
2022-06-16 14:20:00,24.35,24.42,24.33,24.34,110150.0,24.35,24.42,24.33,24.34,110150.0
2022-06-16 14:30:00,24.32,24.35,24.29,24.29,45050.0,24.32,24.35,24.29,24.29,45050.0
2022-06-16 14:40:00,24.32,24.43,24.25,24.25,50050.0,24.32,24.43,24.25,24.25,50050.0
2022-06-16 14:50:00,24.21,24.23,24.16,24.18,335000.0,24.21,24.23,24.16,24.18,335000.0
2022-06-16 15:00:00,24.18,24.29,24.18,24.28,273750.0,24.18,24.29,24.18,24.28,273750.0
2022-06-16 15:10:00,24.33,24.34,24.25,24.26,87500.0,24.33,24.34,24.25,24.26,87500.0
2022-06-16 15:20:00,24.34,24.37,24.3,24.33,255250.0,24.34,24.37,24.3,24.33,255250.0
2022-06-16 15:30:00,24.33,24.35,24.17,24.24,283400.0,24.33,24.35,24.17,24.24,283400.0
2022-06-16 15:40:00,24.27,24.27,24.12,24.14,401450.0,24.27,24.27,24.12,24.14,401450.0
2022-06-16 15:50:00,24.15,24.32,24.15,24.29,643600.0,24.15,24.32,24.15,24.29,643600.0
2022-06-17 09:30:00,24.38,24.45,24.36,24.45,989850.0,24.38,24.45,24.36,24.45,989850.0
2022-06-17 09:40:00,24.49,24.8,24.44,24.79,281600.0,24.49,24.8,24.44,24.79,281600.0
2022-06-17 09:50:00,24.76,25.07,24.76,24.98,588250.0,24.76,25.07,24.76,24.98,588250.0
2022-06-17 10:00:00,24.95,24.96,24.8,24.8,115000.0,24.95,24.96,24.8,24.8,115000.0
2022-06-17 10:10:00,24.79,24.83,24.68,24.68,90450.0,24.79,24.83,24.68,24.68,90450.0
2022-06-17 10:20:00,24.62,24.74,24.55,24.65,167400.0,24.62,24.74,24.55,24.65,167400.0
2022-06-17 10:30:00,24.68,25.0,24.62,24.92,422850.0,24.68,25.0,24.62,24.92,422850.0
2022-06-17 10:40:00,24.96,24.96,24.83,24.86,182900.0,24.96,24.96,24.83,24.86,182900.0
2022-06-17 10:50:00,24.83,24.87,24.82,24.83,55000.0,24.83,24.87,24.82,24.83,55000.0
2022-06-17 11:00:00,24.79,24.93,24.7,24.89,95000.0,24.79,24.93,24.7,24.89,95000.0
2022-06-17 11:10:00,24.91,24.93,24.81,24.89,125500.0,24.91,24.93,24.81,24.89,125500.0
2022-06-17 11:20:00,24.89,24.89,24.76,24.85,96850.0,24.89,24.89,24.76,24.85,96850.0
2022-06-17 11:30:00,24.85,24.85,24.8,24.83,81600.0,24.85,24.85,24.8,24.83,81600.0
2022-06-17 11:40:00,24.84,24.84,24.71,24.71,20000.0,24.84,24.84,24.71,24.71,20000.0
2022-06-17 11:50:00,24.67,24.74,24.62,24.74,92850.0,24.67,24.74,24.62,24.74,92850.0
2022-06-17 12:00:00,24.74,24.74,24.61,24.67,98500.0,24.74,24.74,24.61,24.67,98500.0
2022-06-17 12:10:00,24.73,24.83,24.69,24.76,35000.0,24.73,24.83,24.69,24.76,35000.0
2022-06-17 12:20:00,24.78,24.78,24.78,24.78,5000.0,24.78,24.78,24.78,24.78,5000.0
2022-06-17 12:30:00,24.77,24.77,24.68,24.77,95450.0,24.77,24.77,24.68,24.77,95450.0
2022-06-17 12:40:00,24.73,24.85,24.73,24.85,90100.0,24.73,24.85,24.73,24.85,90100.0
2022-06-17 12:50:00,24.8,24.84,24.75,24.83,70000.0,24.8,24.84,24.75,24.83,70000.0
2022-06-17 13:00:00,24.82,24.92,24.82,24.92,25000.0,24.82,24.92,24.82,24.92,25000.0
2022-06-17 13:10:00,24.88,24.93,24.87,24.91,66250.0,24.88,24.93,24.87,24.91,66250.0
2022-06-17 13:20:00,24.93,24.95,24.88,24.94,193650.0,24.93,24.95,24.88,24.94,193650.0
2022-06-17 13:30:00,24.93,24.96,24.93,24.94,72050.0,24.93,24.96,24.93,24.94,72050.0
2022-06-17 13:40:00,24.93,24.95,24.91,24.93,55000.0,24.93,24.95,24.91,24.93,55000.0
2022-06-17 13:50:00,24.92,25.0,24.92,25.0,112050.0,24.92,25.0,24.92,25.0,112050.0
2022-06-17 14:00:00,25.0,25.06,25.0,25.05,82650.0,25.0,25.06,25.0,25.05,82650.0
2022-06-17 14:10:00,25.03,25.16,25.03,25.15,142750.0,25.03,25.16,25.03,25.15,142750.0
2022-06-17 14:20:00,25.11,25.14,25.08,25.1,65000.0,25.11,25.14,25.08,25.1,65000.0
2022-06-17 14:30:00,24.97,25.1,24.96,25.1,36800.0,24.97,25.1,24.96,25.1,36800.0
2022-06-17 14:40:00,25.14,25.14,25.1,25.11,52150.0,25.14,25.14,25.1,25.11,52150.0
2022-06-17 14:50:00,25.1,25.12,25.09,25.11,190850.0,25.1,25.12,25.09,25.11,190850.0
2022-06-17 15:00:00,25.14,25.19,25.1,25.1,73250.0,25.14,25.19,25.1,25.1,73250.0
2022-06-17 15:10:00,25.1,25.1,25.06,25.09,189200.0,25.1,25.1,25.06,25.09,189200.0
2022-06-17 15:20:00,25.07,25.16,25.05,25.16,103250.0,25.07,25.16,25.05,25.16,103250.0
2022-06-17 15:30:00,25.14,25.14,25.08,25.13,117850.0,25.14,25.14,25.08,25.13,117850.0
2022-06-17 15:40:00,25.12,25.12,24.96,24.99,254500.0,25.12,25.12,24.96,24.99,254500.0
2022-06-17 15:50:00,24.99,25.02,24.91,24.91,918000.0,24.99,25.02,24.91,24.91,918000.0
2022-06-21 09:30:00,25.28,25.57,25.25,25.55,301050.0,25.28,25.57,25.25,25.55,301050.0
2022-06-21 09:40:00,25.35,25.35,25.19,25.28,127400.0,25.35,25.35,25.19,25.28,127400.0
2022-06-21 09:50:00,25.22,25.34,25.22,25.34,57250.0,25.22,25.34,25.22,25.34,57250.0
2022-06-21 10:00:00,25.39,25.41,25.37,25.4,64500.0,25.39,25.41,25.37,25.4,64500.0
2022-06-21 10:10:00,25.39,25.44,25.39,25.44,27650.0,25.39,25.44,25.39,25.44,27650.0
2022-06-21 10:20:00,25.44,25.47,25.41,25.42,115900.0,25.44,25.47,25.41,25.42,115900.0
2022-06-21 10:30:00,25.42,25.46,25.37,25.37,45000.0,25.42,25.46,25.37,25.37,45000.0
2022-06-21 10:40:00,25.4,25.45,25.4,25.45,35650.0,25.4,25.45,25.4,25.45,35650.0
2022-06-21 10:50:00,25.47,25.5,25.45,25.45,124750.0,25.47,25.5,25.45,25.45,124750.0
2022-06-21 11:00:00,25.45,25.45,25.41,25.41,36800.0,25.45,25.45,25.41,25.41,36800.0
2022-06-21 11:10:00,25.46,25.48,25.43,25.43,40000.0,25.46,25.48,25.43,25.43,40000.0
2022-06-21 11:20:00,25.48,25.48,25.41,25.41,30050.0,25.48,25.48,25.41,25.41,30050.0
2022-06-21 11:30:00,25.44,25.44,25.38,25.4,67600.0,25.44,25.44,25.38,25.4,67600.0
2022-06-21 11:40:00,25.32,25.32,25.3,25.31,47900.0,25.32,25.32,25.3,25.31,47900.0
2022-06-21 11:50:00,25.32,25.32,25.24,25.24,28950.0,25.32,25.32,25.24,25.24,28950.0
2022-06-21 12:00:00,25.26,25.34,25.22,25.22,110000.0,25.26,25.34,25.22,25.22,110000.0
2022-06-21 12:10:00,25.24,25.24,25.22,25.22,42550.0,25.24,25.24,25.22,25.22,42550.0
2022-06-21 12:20:00,25.25,25.25,25.25,25.25,5000.0,25.25,25.25,25.25,25.25,5000.0
2022-06-21 12:30:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2022-06-21 12:40:00,25.27,25.27,25.24,25.24,20500.0,25.27,25.27,25.24,25.24,20500.0
2022-06-21 12:50:00,25.23,25.26,25.23,25.25,31050.0,25.23,25.26,25.23,25.25,31050.0
2022-06-21 13:00:00,25.21,25.21,25.19,25.19,41050.0,25.21,25.21,25.19,25.19,41050.0
2022-06-21 13:10:00,25.22,25.24,25.21,25.21,40000.0,25.22,25.24,25.21,25.21,40000.0
2022-06-21 13:20:00,25.23,25.24,25.2,25.23,57400.0,25.23,25.24,25.2,25.23,57400.0
2022-06-21 13:30:00,25.24,25.27,25.24,25.24,55000.0,25.24,25.27,25.24,25.24,55000.0
2022-06-21 13:40:00,25.24,25.26,25.23,25.26,39700.0,25.24,25.26,25.23,25.26,39700.0
2022-06-21 13:50:00,25.23,25.27,25.23,25.27,15000.0,25.23,25.27,25.23,25.27,15000.0
2022-06-21 14:00:00,25.23,25.26,25.23,25.23,35000.0,25.23,25.26,25.23,25.23,35000.0
2022-06-21 14:10:00,25.21,25.22,25.19,25.21,61850.0,25.21,25.22,25.19,25.21,61850.0
2022-06-21 14:20:00,25.22,25.23,25.2,25.2,15700.0,25.22,25.23,25.2,25.2,15700.0
2022-06-21 14:30:00,25.18,25.18,25.18,25.18,10000.0,25.18,25.18,25.18,25.18,10000.0
2022-06-21 14:40:00,25.2,25.23,25.2,25.21,41950.0,25.2,25.23,25.2,25.21,41950.0
2022-06-21 14:50:00,25.22,25.26,25.22,25.22,90000.0,25.22,25.26,25.22,25.22,90000.0
2022-06-21 15:00:00,25.24,25.27,25.24,25.25,124850.0,25.24,25.27,25.24,25.25,124850.0
2022-06-21 15:10:00,25.25,25.25,25.22,25.24,175800.0,25.25,25.25,25.22,25.24,175800.0
2022-06-21 15:20:00,25.24,25.25,25.18,25.23,523550.0,25.24,25.25,25.18,25.23,523550.0
2022-06-21 15:30:00,25.23,25.23,25.18,25.21,215000.0,25.23,25.23,25.18,25.21,215000.0
2022-06-21 15:40:00,25.2,25.23,25.2,25.23,73950.0,25.2,25.23,25.2,25.23,73950.0
2022-06-21 15:50:00,25.24,25.25,25.18,25.2,285300.0,25.24,25.25,25.18,25.2,285300.0
2022-06-22 09:30:00,24.83,25.1,24.6,24.76,182750.0,24.83,25.1,24.6,24.76,182750.0
2022-06-22 09:40:00,24.89,24.98,24.88,24.88,60550.0,24.89,24.98,24.88,24.88,60550.0
2022-06-22 09:50:00,24.9,25.1,24.83,25.0,92250.0,24.9,25.1,24.83,25.0,92250.0
2022-06-22 10:00:00,25.03,25.1,25.01,25.1,171000.0,25.03,25.1,25.01,25.1,171000.0
2022-06-22 10:10:00,25.15,25.28,25.11,25.28,64500.0,25.15,25.28,25.11,25.28,64500.0
2022-06-22 10:20:00,25.38,25.38,25.24,25.3,25000.0,25.38,25.38,25.24,25.3,25000.0
2022-06-22 10:30:00,25.38,25.38,25.32,25.38,44150.0,25.38,25.38,25.32,25.38,44150.0
2022-06-22 10:40:00,25.37,25.42,25.3,25.3,29900.0,25.37,25.42,25.3,25.3,29900.0
2022-06-22 10:50:00,25.26,25.26,25.22,25.22,16800.0,25.26,25.26,25.22,25.22,16800.0
2022-06-22 11:00:00,25.19,25.2,25.19,25.19,25000.0,25.19,25.2,25.19,25.19,25000.0
2022-06-22 11:10:00,25.19,25.31,25.19,25.31,15000.0,25.19,25.31,25.19,25.31,15000.0
2022-06-22 11:20:00,25.29,25.34,25.27,25.34,35950.0,25.29,25.34,25.27,25.34,35950.0
2022-06-22 11:30:00,25.33,25.36,25.28,25.28,118450.0,25.33,25.36,25.28,25.28,118450.0
2022-06-22 11:40:00,25.26,25.26,25.19,25.19,20000.0,25.26,25.26,25.19,25.19,20000.0
2022-06-22 11:50:00,25.17,25.19,25.11,25.11,30000.0,25.17,25.19,25.11,25.11,30000.0
2022-06-22 12:00:00,25.19,25.19,25.18,25.19,20000.0,25.19,25.19,25.18,25.19,20000.0
2022-06-22 12:10:00,25.27,25.27,25.27,25.27,5000.0,25.27,25.27,25.27,25.27,5000.0
2022-06-22 12:20:00,25.24,25.26,25.22,25.22,15000.0,25.24,25.26,25.22,25.22,15000.0
2022-06-22 12:30:00,25.3,25.32,25.29,25.32,22850.0,25.3,25.32,25.29,25.32,22850.0
2022-06-22 12:40:00,25.31,25.31,25.25,25.25,30000.0,25.31,25.31,25.25,25.25,30000.0
2022-06-22 12:50:00,25.23,25.23,25.23,25.23,5000.0,25.23,25.23,25.23,25.23,5000.0
2022-06-22 13:00:00,25.23,25.24,25.23,25.23,30000.0,25.23,25.24,25.23,25.23,30000.0
2022-06-22 13:10:00,25.28,25.3,25.28,25.3,10000.0,25.28,25.3,25.28,25.3,10000.0
2022-06-22 13:20:00,25.33,25.33,25.28,25.28,15000.0,25.33,25.33,25.28,25.28,15000.0
2022-06-22 13:30:00,25.28,25.28,25.23,25.25,25150.0,25.28,25.28,25.23,25.25,25150.0
2022-06-22 13:40:00,25.28,25.28,25.26,25.26,15000.0,25.28,25.28,25.26,25.26,15000.0
2022-06-22 13:50:00,25.25,25.25,25.22,25.22,20000.0,25.25,25.25,25.22,25.22,20000.0
2022-06-22 14:00:00,25.27,25.31,25.27,25.31,10000.0,25.27,25.31,25.27,25.31,10000.0
2022-06-22 14:10:00,25.3,25.32,25.29,25.32,30750.0,25.3,25.32,25.29,25.32,30750.0
2022-06-22 14:20:00,25.31,25.33,25.24,25.26,70000.0,25.31,25.33,25.24,25.26,70000.0
2022-06-22 14:30:00,25.27,25.28,25.26,25.26,30000.0,25.27,25.28,25.26,25.26,30000.0
2022-06-22 14:40:00,25.26,25.26,25.16,25.16,55000.0,25.26,25.26,25.16,25.16,55000.0
2022-06-22 14:50:00,25.16,25.23,25.16,25.22,30000.0,25.16,25.23,25.16,25.22,30000.0
2022-06-22 15:00:00,25.22,25.23,25.21,25.21,20000.0,25.22,25.23,25.21,25.21,20000.0
2022-06-22 15:10:00,25.17,25.18,25.14,25.14,48100.0,25.17,25.18,25.14,25.14,48100.0
2022-06-22 15:20:00,25.15,25.15,25.11,25.11,35000.0,25.15,25.15,25.11,25.11,35000.0
2022-06-22 15:30:00,25.08,25.1,25.04,25.09,163350.0,25.08,25.1,25.04,25.09,163350.0
2022-06-22 15:40:00,25.04,25.1,25.04,25.07,208450.0,25.04,25.1,25.04,25.07,208450.0
2022-06-22 15:50:00,25.06,25.17,25.06,25.08,510800.0,25.06,25.17,25.06,25.08,510800.0
2022-06-23 09:30:00,25.3,25.3,25.16,25.26,99150.0,25.3,25.3,25.16,25.26,99150.0
2022-06-23 09:40:00,25.2,25.27,25.17,25.22,163550.0,25.2,25.27,25.17,25.22,163550.0
2022-06-23 09:50:00,25.2,25.3,25.1,25.3,187250.0,25.2,25.3,25.1,25.3,187250.0
2022-06-23 10:00:00,25.24,25.32,25.17,25.2,47000.0,25.24,25.32,25.17,25.2,47000.0
2022-06-23 10:10:00,25.22,25.24,25.17,25.23,90000.0,25.22,25.24,25.17,25.23,90000.0
2022-06-23 10:20:00,25.23,25.27,25.17,25.22,216650.0,25.23,25.27,25.17,25.22,216650.0
2022-06-23 10:30:00,25.2,25.27,25.19,25.26,45400.0,25.2,25.27,25.19,25.26,45400.0
2022-06-23 10:40:00,25.39,25.4,25.32,25.4,45200.0,25.39,25.4,25.32,25.4,45200.0
2022-06-23 10:50:00,25.4,25.41,25.35,25.41,51550.0,25.4,25.41,25.35,25.41,51550.0
2022-06-23 11:00:00,25.34,25.35,25.34,25.35,25000.0,25.34,25.35,25.34,25.35,25000.0
2022-06-23 11:10:00,25.4,25.45,25.4,25.45,15550.0,25.4,25.45,25.4,25.45,15550.0
2022-06-23 11:20:00,25.45,25.6,25.41,25.6,212550.0,25.45,25.6,25.41,25.6,212550.0
2022-06-23 11:30:00,25.66,25.66,25.57,25.63,102950.0,25.66,25.66,25.57,25.63,102950.0
2022-06-23 11:40:00,25.59,25.61,25.53,25.56,135000.0,25.59,25.61,25.53,25.56,135000.0
2022-06-23 11:50:00,25.65,25.65,25.59,25.63,115000.0,25.65,25.65,25.59,25.63,115000.0
2022-06-23 12:00:00,25.64,25.66,25.6,25.64,167900.0,25.64,25.66,25.6,25.64,167900.0
2022-06-23 12:10:00,25.63,25.64,25.6,25.64,68750.0,25.63,25.64,25.6,25.64,68750.0
2022-06-23 12:20:00,25.7,25.7,25.67,25.68,42950.0,25.7,25.7,25.67,25.68,42950.0
2022-06-23 12:30:00,25.62,25.63,25.58,25.59,80000.0,25.62,25.63,25.58,25.59,80000.0
2022-06-23 12:40:00,25.59,25.59,25.52,25.54,47800.0,25.59,25.59,25.52,25.54,47800.0
2022-06-23 12:50:00,25.55,25.55,25.52,25.53,25100.0,25.55,25.55,25.52,25.53,25100.0
2022-06-23 13:00:00,25.5,25.53,25.45,25.52,97350.0,25.5,25.53,25.45,25.52,97350.0
2022-06-23 13:10:00,25.57,25.57,25.54,25.54,20000.0,25.57,25.57,25.54,25.54,20000.0
2022-06-23 13:20:00,25.61,25.61,25.61,25.61,5000.0,25.61,25.61,25.61,25.61,5000.0
2022-06-23 13:30:00,25.64,25.64,25.58,25.58,45000.0,25.64,25.64,25.58,25.58,45000.0
2022-06-23 13:40:00,25.55,25.55,25.54,25.54,10000.0,25.55,25.55,25.54,25.54,10000.0
2022-06-23 13:50:00,25.58,25.63,25.58,25.63,30000.0,25.58,25.63,25.58,25.63,30000.0
2022-06-23 14:00:00,25.58,25.58,25.53,25.53,20000.0,25.58,25.58,25.53,25.53,20000.0
2022-06-23 14:10:00,25.58,25.6,25.56,25.56,60350.0,25.58,25.6,25.56,25.56,60350.0
2022-06-23 14:20:00,25.56,25.62,25.55,25.62,20000.0,25.56,25.62,25.55,25.62,20000.0
2022-06-23 14:30:00,25.63,25.66,25.62,25.64,80000.0,25.63,25.66,25.62,25.64,80000.0
2022-06-23 14:40:00,25.68,25.68,25.62,25.62,77150.0,25.68,25.68,25.62,25.62,77150.0
2022-06-23 14:50:00,25.65,25.66,25.65,25.66,20000.0,25.65,25.66,25.65,25.66,20000.0
2022-06-23 15:00:00,25.65,25.68,25.61,25.65,191100.0,25.65,25.68,25.61,25.65,191100.0
2022-06-23 15:10:00,25.65,25.68,25.64,25.66,140000.0,25.65,25.68,25.64,25.66,140000.0
2022-06-23 15:20:00,25.66,25.72,25.64,25.71,96300.0,25.66,25.72,25.64,25.71,96300.0
2022-06-23 15:30:00,25.72,25.78,25.72,25.75,122900.0,25.72,25.78,25.72,25.75,122900.0
2022-06-23 15:40:00,25.75,25.81,25.75,25.81,131550.0,25.75,25.81,25.75,25.81,131550.0
2022-06-23 15:50:00,25.81,25.85,25.75,25.77,601900.0,25.81,25.85,25.75,25.77,601900.0
2022-06-24 09:30:00,25.98,26.2,25.92,26.12,210750.0,25.98,26.2,25.92,26.12,210750.0
2022-06-24 09:40:00,26.33,26.33,26.16,26.25,157850.0,26.33,26.33,26.16,26.25,157850.0
2022-06-24 09:50:00,26.28,26.3,26.23,26.23,30000.0,26.28,26.3,26.23,26.23,30000.0
2022-06-24 10:00:00,26.34,26.39,26.29,26.39,74200.0,26.34,26.39,26.29,26.39,74200.0
2022-06-24 10:10:00,26.37,26.37,26.32,26.33,55300.0,26.37,26.37,26.32,26.33,55300.0
2022-06-24 10:20:00,26.31,26.31,26.27,26.28,50000.0,26.31,26.31,26.27,26.28,50000.0
2022-06-24 10:30:00,26.3,26.31,26.3,26.31,22500.0,26.3,26.31,26.3,26.31,22500.0
2022-06-24 10:40:00,26.29,26.34,26.29,26.33,24000.0,26.29,26.34,26.29,26.33,24000.0
2022-06-24 10:50:00,26.36,26.36,26.31,26.36,40300.0,26.36,26.36,26.31,26.36,40300.0
2022-06-24 11:00:00,26.38,26.39,26.32,26.32,75000.0,26.38,26.39,26.32,26.32,75000.0
2022-06-24 11:10:00,26.3,26.3,26.24,26.24,22950.0,26.3,26.3,26.24,26.24,22950.0
2022-06-24 11:20:00,26.22,26.3,26.22,26.29,19050.0,26.22,26.3,26.22,26.29,19050.0
2022-06-24 11:30:00,26.29,26.3,26.29,26.3,10000.0,26.29,26.3,26.29,26.3,10000.0
2022-06-24 11:40:00,26.3,26.35,26.27,26.34,61900.0,26.3,26.35,26.27,26.34,61900.0
2022-06-24 11:50:00,26.39,26.39,26.36,26.39,75000.0,26.39,26.39,26.36,26.39,75000.0
2022-06-24 12:00:00,26.37,26.37,26.35,26.35,30000.0,26.37,26.37,26.35,26.35,30000.0
2022-06-24 12:10:00,26.36,26.37,26.32,26.34,93200.0,26.36,26.37,26.32,26.34,93200.0
2022-06-24 12:20:00,26.28,26.32,26.28,26.32,24850.0,26.28,26.32,26.28,26.32,24850.0
2022-06-24 12:30:00,26.34,26.35,26.34,26.35,14100.0,26.34,26.35,26.34,26.35,14100.0
2022-06-24 12:40:00,26.31,26.31,26.25,26.25,89700.0,26.31,26.31,26.25,26.25,89700.0
2022-06-24 12:50:00,26.24,26.25,26.24,26.25,10000.0,26.24,26.25,26.24,26.25,10000.0
2022-06-24 13:00:00,26.26,26.32,26.26,26.32,34950.0,26.26,26.32,26.26,26.32,34950.0
2022-06-24 13:10:00,26.32,26.33,26.31,26.31,42500.0,26.32,26.33,26.31,26.31,42500.0
2022-06-24 13:20:00,26.29,26.3,26.29,26.29,30000.0,26.29,26.3,26.29,26.29,30000.0
2022-06-24 13:30:00,26.31,26.31,26.3,26.3,14800.0,26.31,26.31,26.3,26.3,14800.0
2022-06-24 13:40:00,26.33,26.34,26.31,26.31,20500.0,26.33,26.34,26.31,26.31,20500.0
2022-06-24 13:50:00,26.31,26.32,26.31,26.32,15000.0,26.31,26.32,26.31,26.32,15000.0
2022-06-24 14:00:00,26.34,26.34,26.28,26.28,65050.0,26.34,26.34,26.28,26.28,65050.0
2022-06-24 14:10:00,26.32,26.36,26.28,26.31,35050.0,26.32,26.36,26.28,26.31,35050.0
2022-06-24 14:20:00,26.29,26.3,26.29,26.3,10000.0,26.29,26.3,26.29,26.3,10000.0
2022-06-24 14:30:00,26.3,26.33,26.3,26.3,65000.0,26.3,26.33,26.3,26.3,65000.0
2022-06-24 14:40:00,26.31,26.34,26.29,26.34,40000.0,26.31,26.34,26.29,26.34,40000.0
2022-06-24 14:50:00,26.34,26.35,26.33,26.34,64500.0,26.34,26.35,26.33,26.34,64500.0
2022-06-24 15:00:00,26.34,26.38,26.34,26.36,91150.0,26.34,26.38,26.34,26.36,91150.0
2022-06-24 15:10:00,26.35,26.35,26.29,26.34,60500.0,26.35,26.35,26.29,26.34,60500.0
2022-06-24 15:20:00,26.33,26.35,26.33,26.34,47500.0,26.33,26.35,26.33,26.34,47500.0
2022-06-24 15:30:00,26.34,26.39,26.32,26.38,80000.0,26.34,26.39,26.32,26.38,80000.0
2022-06-24 15:40:00,26.36,26.41,26.34,26.37,269050.0,26.36,26.41,26.34,26.37,269050.0
2022-06-24 15:50:00,26.39,26.58,26.38,26.56,714550.0,26.39,26.58,26.38,26.56,714550.0
2022-06-27 09:30:00,26.98,26.98,26.51,26.52,249800.0,26.98,26.98,26.51,26.52,249800.0
2022-06-27 09:40:00,26.57,26.57,26.41,26.41,90000.0,26.57,26.57,26.41,26.41,90000.0
2022-06-27 09:50:00,26.48,26.7,26.48,26.7,33450.0,26.48,26.7,26.48,26.7,33450.0
2022-06-27 10:00:00,26.7,26.7,26.54,26.59,60000.0,26.7,26.7,26.54,26.59,60000.0
2022-06-27 10:10:00,26.59,26.59,26.55,26.57,35000.0,26.59,26.59,26.55,26.57,35000.0
2022-06-27 10:20:00,26.64,26.71,26.52,26.53,85250.0,26.64,26.71,26.52,26.53,85250.0
2022-06-27 10:30:00,26.53,26.65,26.52,26.65,40000.0,26.53,26.65,26.52,26.65,40000.0
2022-06-27 10:40:00,26.75,26.75,26.74,26.75,46850.0,26.75,26.75,26.74,26.75,46850.0
2022-06-27 10:50:00,26.76,26.87,26.76,26.83,50000.0,26.76,26.87,26.76,26.83,50000.0
2022-06-27 11:00:00,26.77,26.8,26.77,26.8,30000.0,26.77,26.8,26.77,26.8,30000.0
2022-06-27 11:10:00,26.78,26.78,26.72,26.75,40000.0,26.78,26.78,26.72,26.75,40000.0
2022-06-27 11:20:00,26.8,26.93,26.8,26.93,44500.0,26.8,26.93,26.8,26.93,44500.0
2022-06-27 11:30:00,26.88,26.88,26.84,26.84,27500.0,26.88,26.88,26.84,26.84,27500.0
2022-06-27 11:40:00,26.79,26.79,26.78,26.78,30000.0,26.79,26.79,26.78,26.78,30000.0
2022-06-27 11:50:00,26.8,26.8,26.73,26.73,25950.0,26.8,26.8,26.73,26.73,25950.0
2022-06-27 12:00:00,26.75,26.76,26.75,26.76,10000.0,26.75,26.76,26.75,26.76,10000.0
2022-06-27 12:10:00,26.8,26.82,26.71,26.77,67550.0,26.8,26.82,26.71,26.77,67550.0
2022-06-27 12:20:00,26.78,26.79,26.75,26.79,54450.0,26.78,26.79,26.75,26.79,54450.0
2022-06-27 12:30:00,26.76,26.82,26.74,26.82,50000.0,26.76,26.82,26.74,26.82,50000.0
2022-06-27 12:40:00,26.83,26.86,26.82,26.86,30750.0,26.83,26.86,26.82,26.86,30750.0
2022-06-27 12:50:00,26.92,26.92,26.89,26.91,30000.0,26.92,26.92,26.89,26.91,30000.0
2022-06-27 13:00:00,26.88,26.9,26.84,26.9,46350.0,26.88,26.9,26.84,26.9,46350.0
2022-06-27 13:10:00,26.87,26.87,26.86,26.86,16600.0,26.87,26.87,26.86,26.86,16600.0
2022-06-27 13:20:00,26.88,26.88,26.87,26.87,15000.0,26.88,26.88,26.87,26.87,15000.0
2022-06-27 13:30:00,26.86,26.87,26.83,26.84,35400.0,26.86,26.87,26.83,26.84,35400.0
2022-06-27 13:40:00,26.81,26.81,26.81,26.81,10000.0,26.81,26.81,26.81,26.81,10000.0
2022-06-27 13:50:00,26.82,26.84,26.81,26.81,58450.0,26.82,26.84,26.81,26.81,58450.0
2022-06-27 14:00:00,26.8,26.8,26.8,26.8,5000.0,26.8,26.8,26.8,26.8,5000.0
2022-06-27 14:10:00,26.83,26.83,26.82,26.83,21850.0,26.83,26.83,26.82,26.83,21850.0
2022-06-27 14:20:00,26.89,26.89,26.86,26.89,15650.0,26.89,26.89,26.86,26.89,15650.0
2022-06-27 14:30:00,26.92,26.98,26.92,26.96,39200.0,26.92,26.98,26.92,26.96,39200.0
2022-06-27 14:40:00,26.94,27.0,26.94,27.0,40000.0,26.94,27.0,26.94,27.0,40000.0
2022-06-27 14:50:00,27.0,27.01,26.85,26.85,55000.0,27.0,27.01,26.85,26.85,55000.0
2022-06-27 15:00:00,26.92,26.93,26.8,26.84,123900.0,26.92,26.93,26.8,26.84,123900.0
2022-06-27 15:10:00,26.85,26.89,26.85,26.89,26900.0,26.85,26.89,26.85,26.89,26900.0
2022-06-27 15:20:00,26.88,26.88,26.76,26.79,125400.0,26.88,26.88,26.76,26.79,125400.0
2022-06-27 15:30:00,26.78,26.78,26.72,26.73,47500.0,26.78,26.78,26.72,26.73,47500.0
2022-06-27 15:40:00,26.75,26.85,26.75,26.82,113300.0,26.75,26.85,26.75,26.82,113300.0
2022-06-27 15:50:00,26.8,26.8,26.62,26.66,1219900.0,26.8,26.8,26.62,26.66,1219900.0
2022-06-28 09:30:00,26.64,26.92,26.64,26.91,131000.0,26.64,26.92,26.64,26.91,131000.0
2022-06-28 09:40:00,26.92,26.92,26.6,26.65,90800.0,26.92,26.92,26.6,26.65,90800.0
2022-06-28 09:50:00,26.7,26.73,26.69,26.73,30600.0,26.7,26.73,26.69,26.73,30600.0
2022-06-28 10:00:00,26.73,26.73,26.52,26.55,86450.0,26.73,26.73,26.52,26.55,86450.0
2022-06-28 10:10:00,26.54,26.6,26.54,26.57,55000.0,26.54,26.6,26.54,26.57,55000.0
2022-06-28 10:20:00,26.49,26.59,26.46,26.59,57200.0,26.49,26.59,26.46,26.59,57200.0
2022-06-28 10:30:00,26.51,26.51,26.47,26.49,40000.0,26.51,26.51,26.47,26.49,40000.0
2022-06-28 10:40:00,26.55,26.55,26.46,26.46,50000.0,26.55,26.55,26.46,26.46,50000.0
2022-06-28 10:50:00,26.47,26.47,26.47,26.47,5000.0,26.47,26.47,26.47,26.47,5000.0
2022-06-28 11:00:00,26.42,26.42,26.42,26.42,5000.0,26.42,26.42,26.42,26.42,5000.0
2022-06-28 11:10:00,26.43,26.43,26.15,26.21,71000.0,26.43,26.43,26.15,26.21,71000.0
2022-06-28 11:20:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2022-06-28 11:30:00,26.19,26.27,26.1,26.1,101550.0,26.19,26.27,26.1,26.1,101550.0
2022-06-28 11:40:00,26.13,26.13,26.05,26.05,10000.0,26.13,26.13,26.05,26.05,10000.0
2022-06-28 11:50:00,26.06,26.07,26.0,26.06,39850.0,26.06,26.07,26.0,26.06,39850.0
2022-06-28 12:00:00,26.03,26.05,26.0,26.05,37200.0,26.03,26.05,26.0,26.05,37200.0
2022-06-28 12:10:00,26.06,26.1,26.06,26.1,58650.0,26.06,26.1,26.06,26.1,58650.0
2022-06-28 12:20:00,26.07,26.11,26.07,26.11,20000.0,26.07,26.11,26.07,26.11,20000.0
2022-06-28 12:30:00,26.13,26.22,26.07,26.22,62150.0,26.13,26.22,26.07,26.22,62150.0
2022-06-28 12:40:00,26.26,26.26,26.26,26.26,10000.0,26.26,26.26,26.26,26.26,10000.0
2022-06-28 12:50:00,26.22,26.22,26.2,26.2,20000.0,26.22,26.22,26.2,26.2,20000.0
2022-06-28 13:00:00,26.17,26.19,26.17,26.19,35800.0,26.17,26.19,26.17,26.19,35800.0
2022-06-28 13:10:00,26.17,26.2,26.17,26.2,10000.0,26.17,26.2,26.17,26.2,10000.0
2022-06-28 13:20:00,26.18,26.24,26.18,26.23,55000.0,26.18,26.24,26.18,26.23,55000.0
2022-06-28 13:30:00,26.23,26.23,26.15,26.15,25100.0,26.23,26.23,26.15,26.15,25100.0
2022-06-28 13:40:00,26.14,26.14,26.12,26.13,20000.0,26.14,26.14,26.12,26.13,20000.0
2022-06-28 13:50:00,26.13,26.13,26.13,26.13,0.0,26.13,26.13,26.13,26.13,0.0
2022-06-28 14:00:00,26.09,26.09,26.07,26.09,24150.0,26.09,26.09,26.07,26.09,24150.0
2022-06-28 14:10:00,26.0,26.0,25.97,25.99,20000.0,26.0,26.0,25.97,25.99,20000.0
2022-06-28 14:20:00,25.99,26.02,25.96,25.98,540000.0,25.99,26.02,25.96,25.98,540000.0
2022-06-28 14:30:00,25.94,25.94,25.92,25.92,20000.0,25.94,25.94,25.92,25.92,20000.0
2022-06-28 14:40:00,25.91,26.01,25.91,26.01,30000.0,25.91,26.01,25.91,26.01,30000.0
2022-06-28 14:50:00,25.99,26.0,25.94,25.94,55300.0,25.99,26.0,25.94,25.94,55300.0
2022-06-28 15:00:00,25.97,25.97,25.83,25.88,65150.0,25.97,25.97,25.83,25.88,65150.0
2022-06-28 15:10:00,25.9,25.93,25.88,25.9,90850.0,25.9,25.93,25.88,25.9,90850.0
2022-06-28 15:20:00,25.88,25.95,25.87,25.88,81400.0,25.88,25.95,25.87,25.88,81400.0
2022-06-28 15:30:00,25.92,25.92,25.85,25.85,90000.0,25.92,25.92,25.85,25.85,90000.0
2022-06-28 15:40:00,25.89,25.91,25.78,25.78,164500.0,25.89,25.91,25.78,25.78,164500.0
2022-06-28 15:50:00,25.78,25.82,25.75,25.8,389400.0,25.78,25.82,25.75,25.8,389400.0
2022-06-29 09:30:00,25.84,25.84,25.54,25.54,134550.0,25.84,25.84,25.54,25.54,134550.0
2022-06-29 09:40:00,25.59,25.59,25.54,25.54,29350.0,25.59,25.59,25.54,25.54,29350.0
2022-06-29 09:50:00,25.74,25.81,25.74,25.76,25000.0,25.74,25.81,25.74,25.76,25000.0
2022-06-29 10:00:00,25.8,25.9,25.71,25.75,85000.0,25.8,25.9,25.71,25.75,85000.0
2022-06-29 10:10:00,25.75,25.75,25.59,25.61,116150.0,25.75,25.75,25.59,25.61,116150.0
2022-06-29 10:20:00,25.65,25.73,25.56,25.69,80000.0,25.65,25.73,25.56,25.69,80000.0
2022-06-29 10:30:00,25.68,25.76,25.67,25.75,95800.0,25.68,25.76,25.67,25.75,95800.0
2022-06-29 10:40:00,25.77,25.87,25.75,25.85,95050.0,25.77,25.87,25.75,25.85,95050.0
2022-06-29 10:50:00,25.86,25.88,25.72,25.72,106000.0,25.86,25.88,25.72,25.72,106000.0
2022-06-29 11:00:00,25.74,25.74,25.63,25.73,407650.0,25.74,25.74,25.63,25.73,407650.0
2022-06-29 11:10:00,25.71,25.75,25.7,25.7,103000.0,25.71,25.75,25.7,25.7,103000.0
2022-06-29 11:20:00,25.67,25.67,25.63,25.67,40000.0,25.67,25.67,25.63,25.67,40000.0
2022-06-29 11:30:00,25.79,25.79,25.79,25.79,10000.0,25.79,25.79,25.79,25.79,10000.0
2022-06-29 11:40:00,25.79,25.79,25.79,25.79,0.0,25.79,25.79,25.79,25.79,0.0
2022-06-29 11:50:00,25.78,25.83,25.78,25.83,25000.0,25.78,25.83,25.78,25.83,25000.0
2022-06-29 12:00:00,25.83,25.83,25.83,25.83,0.0,25.83,25.83,25.83,25.83,0.0
2022-06-29 12:10:00,25.68,25.7,25.68,25.7,10000.0,25.68,25.7,25.68,25.7,10000.0
2022-06-29 12:20:00,25.72,25.72,25.68,25.68,30000.0,25.72,25.72,25.68,25.68,30000.0
2022-06-29 12:30:00,25.7,25.73,25.7,25.73,15000.0,25.7,25.73,25.7,25.73,15000.0
2022-06-29 12:40:00,25.79,25.79,25.74,25.74,10000.0,25.79,25.79,25.74,25.74,10000.0
2022-06-29 12:50:00,25.72,25.73,25.71,25.73,25000.0,25.72,25.73,25.71,25.73,25000.0
2022-06-29 13:00:00,25.77,25.77,25.77,25.77,5000.0,25.77,25.77,25.77,25.77,5000.0
2022-06-29 13:10:00,25.78,25.78,25.72,25.72,15000.0,25.78,25.78,25.72,25.72,15000.0
2022-06-29 13:20:00,25.72,25.72,25.64,25.68,50300.0,25.72,25.72,25.64,25.68,50300.0
2022-06-29 13:30:00,25.76,25.76,25.62,25.64,159100.0,25.76,25.76,25.62,25.64,159100.0
2022-06-29 13:40:00,25.7,25.74,25.7,25.74,15000.0,25.7,25.74,25.7,25.74,15000.0
2022-06-29 13:50:00,25.74,25.8,25.74,25.79,55000.0,25.74,25.8,25.74,25.79,55000.0
2022-06-29 14:00:00,25.83,25.92,25.83,25.92,75000.0,25.83,25.92,25.83,25.92,75000.0
2022-06-29 14:10:00,25.94,25.94,25.86,25.9,25000.0,25.94,25.94,25.86,25.9,25000.0
2022-06-29 14:20:00,25.84,25.85,25.84,25.84,34950.0,25.84,25.85,25.84,25.84,34950.0
2022-06-29 14:30:00,25.83,25.83,25.81,25.81,30000.0,25.83,25.83,25.81,25.81,30000.0
2022-06-29 14:40:00,25.74,25.74,25.73,25.73,13250.0,25.74,25.74,25.73,25.73,13250.0
2022-06-29 14:50:00,25.73,25.75,25.72,25.75,48900.0,25.73,25.75,25.72,25.75,48900.0
2022-06-29 15:00:00,25.73,25.81,25.71,25.81,60400.0,25.73,25.81,25.71,25.81,60400.0
2022-06-29 15:10:00,25.74,25.78,25.73,25.73,80000.0,25.74,25.78,25.73,25.73,80000.0
2022-06-29 15:20:00,25.73,25.77,25.72,25.77,60000.0,25.73,25.77,25.72,25.77,60000.0
2022-06-29 15:30:00,25.76,25.76,25.64,25.71,181700.0,25.76,25.76,25.64,25.71,181700.0
2022-06-29 15:40:00,25.69,25.75,25.67,25.71,115250.0,25.69,25.75,25.67,25.71,115250.0
2022-06-29 15:50:00,25.77,25.79,25.7,25.76,369450.0,25.77,25.79,25.7,25.76,369450.0
2022-06-30 09:30:00,25.65,25.71,25.4,25.47,223750.0,25.65,25.71,25.4,25.47,223750.0
2022-06-30 09:40:00,25.49,25.67,25.43,25.65,163300.0,25.49,25.67,25.43,25.65,163300.0
2022-06-30 09:50:00,25.65,25.7,25.6,25.7,253200.0,25.65,25.7,25.6,25.7,253200.0
2022-06-30 10:00:00,25.7,25.71,25.6,25.6,360000.0,25.7,25.71,25.6,25.6,360000.0
2022-06-30 10:10:00,25.6,25.6,25.6,25.6,15000.0,25.6,25.6,25.6,25.6,15000.0
2022-06-30 10:20:00,25.6,25.64,25.58,25.62,75750.0,25.6,25.64,25.58,25.62,75750.0
2022-06-30 10:30:00,25.63,25.81,25.63,25.69,105000.0,25.63,25.81,25.63,25.69,105000.0
2022-06-30 10:40:00,25.73,25.75,25.7,25.74,40000.0,25.73,25.75,25.7,25.74,40000.0
2022-06-30 10:50:00,25.77,25.93,25.77,25.9,84950.0,25.77,25.93,25.77,25.9,84950.0
2022-06-30 11:00:00,25.9,26.08,25.87,26.01,106700.0,25.9,26.08,25.87,26.01,106700.0
2022-06-30 11:10:00,26.04,26.19,26.03,26.12,100850.0,26.04,26.19,26.03,26.12,100850.0
2022-06-30 11:20:00,26.14,26.26,26.12,26.26,85000.0,26.14,26.26,26.12,26.26,85000.0
2022-06-30 11:30:00,26.23,26.23,26.15,26.16,73800.0,26.23,26.23,26.15,26.16,73800.0
2022-06-30 11:40:00,26.2,26.26,26.2,26.26,105350.0,26.2,26.26,26.2,26.26,105350.0
2022-06-30 11:50:00,26.23,26.3,26.21,26.26,201550.0,26.23,26.3,26.21,26.26,201550.0
2022-06-30 12:00:00,26.25,26.25,26.19,26.2,83250.0,26.25,26.25,26.19,26.2,83250.0
2022-06-30 12:10:00,26.2,26.22,26.17,26.22,35000.0,26.2,26.22,26.17,26.22,35000.0
2022-06-30 12:20:00,26.26,26.37,26.24,26.35,104500.0,26.26,26.37,26.24,26.35,104500.0
2022-06-30 12:30:00,26.36,26.44,26.3,26.33,120000.0,26.36,26.44,26.3,26.33,120000.0
2022-06-30 12:40:00,26.35,26.4,26.34,26.36,60000.0,26.35,26.4,26.34,26.36,60000.0
2022-06-30 12:50:00,26.32,26.36,26.32,26.34,45000.0,26.32,26.36,26.32,26.34,45000.0
2022-06-30 13:00:00,26.36,26.38,26.23,26.23,100000.0,26.36,26.38,26.23,26.23,100000.0
2022-06-30 13:10:00,26.29,26.29,26.18,26.25,45000.0,26.29,26.29,26.18,26.25,45000.0
2022-06-30 13:20:00,26.29,26.33,26.27,26.32,80000.0,26.29,26.33,26.27,26.32,80000.0
2022-06-30 13:30:00,26.33,26.35,26.32,26.34,55100.0,26.33,26.35,26.32,26.34,55100.0
2022-06-30 13:40:00,26.38,26.39,26.34,26.39,77150.0,26.38,26.39,26.34,26.39,77150.0
2022-06-30 13:50:00,26.37,26.43,26.37,26.41,154100.0,26.37,26.43,26.37,26.41,154100.0
2022-06-30 14:00:00,26.4,26.42,26.38,26.4,110000.0,26.4,26.42,26.38,26.4,110000.0
2022-06-30 14:10:00,26.4,26.43,26.4,26.41,40000.0,26.4,26.43,26.4,26.41,40000.0
2022-06-30 14:20:00,26.41,26.43,26.34,26.37,102500.0,26.41,26.43,26.34,26.37,102500.0
2022-06-30 14:30:00,26.37,26.42,26.37,26.39,70300.0,26.37,26.42,26.37,26.39,70300.0
2022-06-30 14:40:00,26.4,26.4,26.29,26.32,127550.0,26.4,26.4,26.29,26.32,127550.0
2022-06-30 14:50:00,26.3,26.32,26.28,26.31,133550.0,26.3,26.32,26.28,26.31,133550.0
2022-06-30 15:00:00,26.31,26.35,26.16,26.16,90000.0,26.31,26.35,26.16,26.16,90000.0
2022-06-30 15:10:00,26.15,26.17,26.12,26.12,50000.0,26.15,26.17,26.12,26.12,50000.0
2022-06-30 15:20:00,26.1,26.32,26.1,26.29,165000.0,26.1,26.32,26.1,26.29,165000.0
2022-06-30 15:30:00,26.32,26.37,26.3,26.35,115000.0,26.32,26.37,26.3,26.35,115000.0
2022-06-30 15:40:00,26.31,26.31,26.17,26.17,137200.0,26.31,26.31,26.17,26.17,137200.0
2022-06-30 15:50:00,26.19,26.2,26.02,26.15,758450.0,26.19,26.2,26.02,26.15,758450.0
2022-07-01 09:30:00,26.04,26.19,25.92,26.19,214350.0,26.04,26.19,25.92,26.19,214350.0
2022-07-01 09:40:00,26.01,26.26,26.01,26.26,100950.0,26.01,26.26,26.01,26.26,100950.0
2022-07-01 09:50:00,26.22,26.36,26.22,26.33,173350.0,26.22,26.36,26.22,26.33,173350.0
2022-07-01 10:00:00,26.36,26.36,26.24,26.3,105350.0,26.36,26.36,26.24,26.3,105350.0
2022-07-01 10:10:00,26.32,26.32,26.13,26.2,100400.0,26.32,26.32,26.13,26.2,100400.0
2022-07-01 10:20:00,26.18,26.25,26.05,26.07,145800.0,26.18,26.25,26.05,26.07,145800.0
2022-07-01 10:30:00,26.04,26.04,25.86,25.9,112600.0,26.04,26.04,25.86,25.9,112600.0
2022-07-01 10:40:00,25.88,26.01,25.87,25.92,76800.0,25.88,26.01,25.87,25.92,76800.0
2022-07-01 10:50:00,25.82,25.88,25.81,25.81,41450.0,25.82,25.88,25.81,25.81,41450.0
2022-07-01 11:00:00,25.87,25.97,25.86,25.97,69050.0,25.87,25.97,25.86,25.97,69050.0
2022-07-01 11:10:00,26.03,26.08,26.03,26.08,48450.0,26.03,26.08,26.03,26.08,48450.0
2022-07-01 11:20:00,26.12,26.17,26.06,26.11,109500.0,26.12,26.17,26.06,26.11,109500.0
2022-07-01 11:30:00,26.08,26.12,26.08,26.12,31050.0,26.08,26.12,26.08,26.12,31050.0
2022-07-01 11:40:00,26.11,26.16,26.07,26.11,70800.0,26.11,26.16,26.07,26.11,70800.0
2022-07-01 11:50:00,26.07,26.07,26.0,26.0,15000.0,26.07,26.07,26.0,26.0,15000.0
2022-07-01 12:00:00,26.03,26.05,26.01,26.04,56750.0,26.03,26.05,26.01,26.04,56750.0
2022-07-01 12:10:00,26.02,26.03,26.02,26.03,16250.0,26.02,26.03,26.02,26.03,16250.0
2022-07-01 12:20:00,26.1,26.14,26.1,26.14,20000.0,26.1,26.14,26.1,26.14,20000.0
2022-07-01 12:30:00,26.12,26.12,26.07,26.11,47550.0,26.12,26.12,26.07,26.11,47550.0
2022-07-01 12:40:00,26.1,26.1,26.06,26.09,66650.0,26.1,26.1,26.06,26.09,66650.0
2022-07-01 12:50:00,26.11,26.12,26.09,26.09,15000.0,26.11,26.12,26.09,26.09,15000.0
2022-07-01 13:00:00,26.03,26.03,26.02,26.02,62850.0,26.03,26.03,26.02,26.02,62850.0
2022-07-01 13:10:00,26.05,26.05,26.02,26.03,15200.0,26.05,26.05,26.02,26.03,15200.0
2022-07-01 13:20:00,26.06,26.06,26.03,26.03,15000.0,26.06,26.06,26.03,26.03,15000.0
2022-07-01 13:30:00,26.07,26.08,26.03,26.03,108900.0,26.07,26.08,26.03,26.03,108900.0
2022-07-01 13:40:00,26.03,26.04,25.99,26.03,90700.0,26.03,26.04,25.99,26.03,90700.0
2022-07-01 13:50:00,26.07,26.07,26.03,26.03,31450.0,26.07,26.07,26.03,26.03,31450.0
2022-07-01 14:00:00,25.99,25.99,25.9,25.94,55000.0,25.99,25.99,25.9,25.94,55000.0
2022-07-01 14:10:00,25.93,25.95,25.91,25.95,20000.0,25.93,25.95,25.91,25.95,20000.0
2022-07-01 14:20:00,26.01,26.01,25.98,25.98,67500.0,26.01,26.01,25.98,25.98,67500.0
2022-07-01 14:30:00,26.01,26.01,25.98,25.98,40000.0,26.01,26.01,25.98,25.98,40000.0
2022-07-01 14:40:00,25.99,26.02,25.99,26.02,63800.0,25.99,26.02,25.99,26.02,63800.0
2022-07-01 14:50:00,26.0,26.0,25.98,25.98,20000.0,26.0,26.0,25.98,25.98,20000.0
2022-07-01 15:00:00,26.0,26.01,25.96,26.01,97950.0,26.0,26.01,25.96,26.01,97950.0
2022-07-01 15:10:00,26.03,26.05,25.99,26.02,500000.0,26.03,26.05,25.99,26.02,500000.0
2022-07-01 15:20:00,25.99,26.02,25.97,26.02,88850.0,25.99,26.02,25.97,26.02,88850.0
2022-07-01 15:30:00,26.02,26.09,26.01,26.08,110000.0,26.02,26.09,26.01,26.08,110000.0
2022-07-01 15:40:00,26.05,26.12,26.05,26.12,75150.0,26.05,26.12,26.05,26.12,75150.0
2022-07-01 15:50:00,26.14,26.15,26.06,26.11,479100.0,26.14,26.15,26.06,26.11,479100.0
2022-07-05 09:30:00,25.69,25.93,25.57,25.57,213950.0,25.69,25.93,25.57,25.57,213950.0
2022-07-05 09:40:00,25.46,25.68,25.42,25.66,243700.0,25.46,25.68,25.42,25.66,243700.0
2022-07-05 09:50:00,25.5,25.54,25.48,25.54,30400.0,25.5,25.54,25.48,25.54,30400.0
2022-07-05 10:00:00,25.56,25.58,25.41,25.55,122500.0,25.56,25.58,25.41,25.55,122500.0
2022-07-05 10:10:00,25.57,25.76,25.57,25.7,218300.0,25.57,25.76,25.57,25.7,218300.0
2022-07-05 10:20:00,25.71,25.75,25.64,25.64,85000.0,25.71,25.75,25.64,25.64,85000.0
2022-07-05 10:30:00,25.7,25.98,25.69,25.98,195500.0,25.7,25.98,25.69,25.98,195500.0
2022-07-05 10:40:00,25.98,26.0,25.81,25.92,80950.0,25.98,26.0,25.81,25.92,80950.0
2022-07-05 10:50:00,26.03,26.03,25.96,25.96,20000.0,26.03,26.03,25.96,25.96,20000.0
2022-07-05 11:00:00,25.96,26.01,25.95,25.98,50150.0,25.96,26.01,25.95,25.98,50150.0
2022-07-05 11:10:00,26.04,26.21,25.99,26.18,245550.0,26.04,26.21,25.99,26.18,245550.0
2022-07-05 11:20:00,26.2,26.32,26.2,26.31,178000.0,26.2,26.32,26.2,26.31,178000.0
2022-07-05 11:30:00,26.24,26.41,26.24,26.35,320050.0,26.24,26.41,26.24,26.35,320050.0
2022-07-05 11:40:00,26.37,26.4,26.34,26.34,85450.0,26.37,26.4,26.34,26.34,85450.0
2022-07-05 11:50:00,26.25,26.33,26.25,26.3,165000.0,26.25,26.33,26.25,26.3,165000.0
2022-07-05 12:00:00,26.35,26.44,26.29,26.44,273100.0,26.35,26.44,26.29,26.44,273100.0
2022-07-05 12:10:00,26.49,26.5,26.46,26.48,84250.0,26.49,26.5,26.46,26.48,84250.0
2022-07-05 12:20:00,26.58,26.69,26.58,26.68,40450.0,26.58,26.69,26.58,26.68,40450.0
2022-07-05 12:30:00,26.69,26.76,26.68,26.73,90000.0,26.69,26.76,26.68,26.73,90000.0
2022-07-05 12:40:00,26.71,26.76,26.69,26.72,122200.0,26.71,26.76,26.69,26.72,122200.0
2022-07-05 12:50:00,26.71,26.77,26.7,26.77,75000.0,26.71,26.77,26.7,26.77,75000.0
2022-07-05 13:00:00,26.78,26.78,26.74,26.76,51400.0,26.78,26.78,26.74,26.76,51400.0
2022-07-05 13:10:00,26.83,26.94,26.83,26.93,40000.0,26.83,26.94,26.83,26.93,40000.0
2022-07-05 13:20:00,26.94,26.98,26.94,26.98,26000.0,26.94,26.98,26.94,26.98,26000.0
2022-07-05 13:30:00,26.99,27.08,26.99,27.08,15000.0,26.99,27.08,26.99,27.08,15000.0
2022-07-05 13:40:00,27.08,27.09,27.01,27.01,51950.0,27.08,27.09,27.01,27.01,51950.0
2022-07-05 13:50:00,27.03,27.06,27.02,27.04,25050.0,27.03,27.06,27.02,27.04,25050.0
2022-07-05 14:00:00,27.04,27.08,27.04,27.07,106900.0,27.04,27.08,27.04,27.07,106900.0
2022-07-05 14:10:00,27.05,27.06,27.03,27.06,106000.0,27.05,27.06,27.03,27.06,106000.0
2022-07-05 14:20:00,27.06,27.09,27.06,27.09,48850.0,27.06,27.09,27.06,27.09,48850.0
2022-07-05 14:30:00,27.09,27.15,27.09,27.12,104700.0,27.09,27.15,27.09,27.12,104700.0
2022-07-05 14:40:00,27.15,27.23,27.14,27.23,87600.0,27.15,27.23,27.14,27.23,87600.0
2022-07-05 14:50:00,27.18,27.22,27.17,27.22,112500.0,27.18,27.22,27.17,27.22,112500.0
2022-07-05 15:00:00,27.19,27.28,27.15,27.28,205000.0,27.19,27.28,27.15,27.28,205000.0
2022-07-05 15:10:00,27.26,27.34,27.26,27.31,150000.0,27.26,27.34,27.26,27.31,150000.0
2022-07-05 15:20:00,27.33,27.39,27.33,27.39,125600.0,27.33,27.39,27.33,27.39,125600.0
2022-07-05 15:30:00,27.4,27.46,27.37,27.41,342850.0,27.4,27.46,27.37,27.41,342850.0
2022-07-05 15:40:00,27.39,27.41,27.32,27.33,450800.0,27.39,27.41,27.32,27.33,450800.0
2022-07-05 15:50:00,27.34,27.35,27.22,27.25,805300.0,27.34,27.35,27.22,27.25,805300.0
2022-07-06 09:30:00,27.22,27.39,27.04,27.04,116050.0,27.22,27.39,27.04,27.04,116050.0
2022-07-06 09:40:00,27.03,27.24,27.03,27.08,123500.0,27.03,27.24,27.03,27.08,123500.0
2022-07-06 09:50:00,27.15,27.24,26.91,27.24,105600.0,27.15,27.24,26.91,27.24,105600.0
2022-07-06 10:00:00,27.15,27.28,27.08,27.28,81750.0,27.15,27.28,27.08,27.28,81750.0
2022-07-06 10:10:00,27.28,27.28,27.1,27.14,70100.0,27.28,27.28,27.1,27.14,70100.0
2022-07-06 10:20:00,27.11,27.19,27.1,27.11,40000.0,27.11,27.19,27.1,27.11,40000.0
2022-07-06 10:30:00,27.18,27.18,27.18,27.18,5000.0,27.18,27.18,27.18,27.18,5000.0
2022-07-06 10:40:00,27.18,27.2,27.08,27.2,78400.0,27.18,27.2,27.08,27.2,78400.0
2022-07-06 10:50:00,27.11,27.16,27.07,27.07,55000.0,27.11,27.16,27.07,27.07,55000.0
2022-07-06 11:00:00,26.9,27.02,26.89,27.01,70000.0,26.9,27.02,26.89,27.01,70000.0
2022-07-06 11:10:00,26.91,27.0,26.91,26.94,97300.0,26.91,27.0,26.91,26.94,97300.0
2022-07-06 11:20:00,26.87,26.91,26.82,26.82,23600.0,26.87,26.91,26.82,26.82,23600.0
2022-07-06 11:30:00,26.81,26.86,26.78,26.86,68300.0,26.81,26.86,26.78,26.86,68300.0
2022-07-06 11:40:00,26.86,26.86,26.84,26.86,35000.0,26.86,26.86,26.84,26.86,35000.0
2022-07-06 11:50:00,26.8,26.8,26.77,26.77,25000.0,26.8,26.8,26.77,26.77,25000.0
2022-07-06 12:00:00,26.8,26.81,26.76,26.81,47000.0,26.8,26.81,26.76,26.81,47000.0
2022-07-06 12:10:00,26.81,26.87,26.79,26.87,35000.0,26.81,26.87,26.79,26.87,35000.0
2022-07-06 12:20:00,26.79,26.79,26.79,26.79,10000.0,26.79,26.79,26.79,26.79,10000.0
2022-07-06 12:30:00,26.81,26.86,26.79,26.85,50050.0,26.81,26.86,26.79,26.85,50050.0
2022-07-06 12:40:00,26.8,26.81,26.75,26.76,26200.0,26.8,26.81,26.75,26.76,26200.0
2022-07-06 12:50:00,26.76,26.76,26.69,26.73,25300.0,26.76,26.76,26.69,26.73,25300.0
2022-07-06 13:00:00,26.73,26.73,26.73,26.73,10000.0,26.73,26.73,26.73,26.73,10000.0
2022-07-06 13:10:00,26.76,26.76,26.72,26.72,15000.0,26.76,26.76,26.72,26.72,15000.0
2022-07-06 13:20:00,26.74,26.75,26.7,26.7,20000.0,26.74,26.75,26.7,26.7,20000.0
2022-07-06 13:30:00,26.7,26.7,26.7,26.7,7500.0,26.7,26.7,26.7,26.7,7500.0
2022-07-06 13:40:00,26.65,26.74,26.65,26.73,26750.0,26.65,26.74,26.65,26.73,26750.0
2022-07-06 13:50:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2022-07-06 14:00:00,26.74,26.75,26.69,26.75,30900.0,26.74,26.75,26.69,26.75,30900.0
2022-07-06 14:10:00,26.7,26.74,26.6,26.6,30000.0,26.7,26.74,26.6,26.6,30000.0
2022-07-06 14:20:00,26.69,26.69,26.66,26.69,50000.0,26.69,26.69,26.66,26.69,50000.0
2022-07-06 14:30:00,26.81,26.91,26.8,26.91,175200.0,26.81,26.91,26.8,26.91,175200.0
2022-07-06 14:40:00,26.91,27.07,26.88,27.0,238750.0,26.91,27.07,26.88,27.0,238750.0
2022-07-06 14:50:00,26.95,27.0,26.89,26.89,70000.0,26.95,27.0,26.89,26.89,70000.0
2022-07-06 15:00:00,26.89,26.91,26.84,26.87,74050.0,26.89,26.91,26.84,26.87,74050.0
2022-07-06 15:10:00,26.91,26.98,26.91,26.94,30300.0,26.91,26.98,26.91,26.94,30300.0
2022-07-06 15:20:00,26.98,27.04,26.94,26.97,70000.0,26.98,27.04,26.94,26.97,70000.0
2022-07-06 15:30:00,26.97,27.02,26.95,26.95,165050.0,26.97,27.02,26.95,26.95,165050.0
2022-07-06 15:40:00,26.94,26.98,26.9,26.9,275000.0,26.94,26.98,26.9,26.9,275000.0
2022-07-06 15:50:00,26.97,26.97,26.79,26.83,433700.0,26.97,26.97,26.79,26.83,433700.0
2022-07-07 09:30:00,26.89,27.15,26.89,27.15,69900.0,26.89,27.15,26.89,27.15,69900.0
2022-07-07 09:40:00,27.32,27.37,27.32,27.37,130050.0,27.32,27.37,27.32,27.37,130050.0
2022-07-07 09:50:00,27.32,27.36,27.28,27.29,53750.0,27.32,27.36,27.28,27.29,53750.0
2022-07-07 10:00:00,27.13,27.13,26.96,27.08,20000.0,27.13,27.13,26.96,27.08,20000.0
2022-07-07 10:10:00,26.99,26.99,26.96,26.97,30000.0,26.99,26.99,26.96,26.97,30000.0
2022-07-07 10:20:00,26.97,26.97,26.97,26.97,5000.0,26.97,26.97,26.97,26.97,5000.0
2022-07-07 10:30:00,27.02,27.06,26.92,26.99,70100.0,27.02,27.06,26.92,26.99,70100.0
2022-07-07 10:40:00,26.99,27.05,26.98,27.05,59750.0,26.99,27.05,26.98,27.05,59750.0
2022-07-07 10:50:00,27.02,27.05,26.94,27.05,280700.0,27.02,27.05,26.94,27.05,280700.0
2022-07-07 11:00:00,27.07,27.13,27.02,27.04,105000.0,27.07,27.13,27.02,27.04,105000.0
2022-07-07 11:10:00,27.04,27.04,26.96,27.04,35050.0,27.04,27.04,26.96,27.04,35050.0
2022-07-07 11:20:00,27.0,27.05,26.99,27.04,35000.0,27.0,27.05,26.99,27.04,35000.0
2022-07-07 11:30:00,27.04,27.05,26.95,26.95,25000.0,27.04,27.05,26.95,26.95,25000.0
2022-07-07 11:40:00,26.99,26.99,26.96,26.96,15000.0,26.99,26.99,26.96,26.96,15000.0
2022-07-07 11:50:00,27.03,27.03,27.0,27.0,15000.0,27.03,27.03,27.0,27.0,15000.0
2022-07-07 12:00:00,26.98,27.0,26.98,26.98,30000.0,26.98,27.0,26.98,26.98,30000.0
2022-07-07 12:10:00,26.97,26.98,26.97,26.98,10000.0,26.97,26.98,26.97,26.98,10000.0
2022-07-07 12:20:00,26.97,26.97,26.94,26.94,20000.0,26.97,26.97,26.94,26.94,20000.0
2022-07-07 12:30:00,26.94,26.97,26.94,26.97,25000.0,26.94,26.97,26.94,26.97,25000.0
2022-07-07 12:40:00,26.94,26.94,26.94,26.94,10000.0,26.94,26.94,26.94,26.94,10000.0
2022-07-07 12:50:00,26.94,26.94,26.94,26.94,0.0,26.94,26.94,26.94,26.94,0.0
2022-07-07 13:00:00,26.94,26.98,26.94,26.98,14950.0,26.94,26.98,26.94,26.98,14950.0
2022-07-07 13:10:00,26.94,26.96,26.76,26.76,207750.0,26.94,26.96,26.76,26.76,207750.0
2022-07-07 13:20:00,26.81,26.86,26.81,26.86,35050.0,26.81,26.86,26.81,26.86,35050.0
2022-07-07 13:30:00,26.9,26.9,26.9,26.9,5000.0,26.9,26.9,26.9,26.9,5000.0
2022-07-07 13:40:00,26.89,26.9,26.87,26.87,30250.0,26.89,26.9,26.87,26.87,30250.0
2022-07-07 13:50:00,26.9,26.9,26.9,26.9,5000.0,26.9,26.9,26.9,26.9,5000.0
2022-07-07 14:00:00,26.89,26.89,26.88,26.88,37650.0,26.89,26.89,26.88,26.88,37650.0
2022-07-07 14:10:00,26.88,26.88,26.88,26.88,0.0,26.88,26.88,26.88,26.88,0.0
2022-07-07 14:20:00,26.91,26.95,26.91,26.92,41450.0,26.91,26.95,26.91,26.92,41450.0
2022-07-07 14:30:00,26.94,26.94,26.91,26.91,20000.0,26.94,26.94,26.91,26.91,20000.0
2022-07-07 14:40:00,26.89,26.89,26.84,26.84,15000.0,26.89,26.89,26.84,26.84,15000.0
2022-07-07 14:50:00,26.86,26.89,26.86,26.89,25250.0,26.86,26.89,26.86,26.89,25250.0
2022-07-07 15:00:00,26.9,26.94,26.88,26.94,73750.0,26.9,26.94,26.88,26.94,73750.0
2022-07-07 15:10:00,26.94,26.94,26.92,26.93,35000.0,26.94,26.94,26.92,26.93,35000.0
2022-07-07 15:20:00,26.95,26.95,26.93,26.93,110700.0,26.95,26.95,26.93,26.93,110700.0
2022-07-07 15:30:00,26.96,26.99,26.95,26.97,85800.0,26.96,26.99,26.95,26.97,85800.0
2022-07-07 15:40:00,26.98,27.03,26.98,27.03,175000.0,26.98,27.03,26.98,27.03,175000.0
2022-07-07 15:50:00,27.04,27.07,27.0,27.04,406300.0,27.04,27.07,27.0,27.04,406300.0
2022-07-08 09:30:00,26.87,27.03,26.87,27.03,97350.0,26.87,27.03,26.87,27.03,97350.0
2022-07-08 09:40:00,26.93,26.93,26.74,26.74,40400.0,26.93,26.93,26.74,26.74,40400.0
2022-07-08 09:50:00,26.71,26.75,26.64,26.69,112250.0,26.71,26.75,26.64,26.69,112250.0
2022-07-08 10:00:00,26.73,26.75,26.67,26.71,159350.0,26.73,26.75,26.67,26.71,159350.0
2022-07-08 10:10:00,26.75,26.88,26.75,26.86,68700.0,26.75,26.88,26.75,26.86,68700.0
2022-07-08 10:20:00,26.86,26.93,26.86,26.88,35000.0,26.86,26.93,26.86,26.88,35000.0
2022-07-08 10:30:00,26.94,27.01,26.94,27.01,64650.0,26.94,27.01,26.94,27.01,64650.0
2022-07-08 10:40:00,26.99,27.05,26.99,27.03,52850.0,26.99,27.05,26.99,27.03,52850.0
2022-07-08 10:50:00,26.89,26.96,26.89,26.92,20000.0,26.89,26.96,26.89,26.92,20000.0
2022-07-08 11:00:00,26.95,26.95,26.87,26.88,30000.0,26.95,26.95,26.87,26.88,30000.0
2022-07-08 11:10:00,26.91,26.91,26.91,26.91,5000.0,26.91,26.91,26.91,26.91,5000.0
2022-07-08 11:20:00,26.86,26.87,26.86,26.87,10000.0,26.86,26.87,26.86,26.87,10000.0
2022-07-08 11:30:00,26.87,26.88,26.78,26.82,81250.0,26.87,26.88,26.78,26.82,81250.0
2022-07-08 11:40:00,26.84,26.84,26.78,26.78,10000.0,26.84,26.84,26.78,26.78,10000.0
2022-07-08 11:50:00,26.78,26.82,26.76,26.82,40000.0,26.78,26.82,26.76,26.82,40000.0
2022-07-08 12:00:00,26.81,26.81,26.81,26.81,5000.0,26.81,26.81,26.81,26.81,5000.0
2022-07-08 12:10:00,26.79,26.8,26.77,26.79,55000.0,26.79,26.8,26.77,26.79,55000.0
2022-07-08 12:20:00,26.79,26.81,26.7,26.7,71150.0,26.79,26.81,26.7,26.7,71150.0
2022-07-08 12:30:00,26.66,26.68,26.65,26.65,45350.0,26.66,26.68,26.65,26.65,45350.0
2022-07-08 12:40:00,26.58,26.61,26.57,26.61,20000.0,26.58,26.61,26.57,26.61,20000.0
2022-07-08 12:50:00,26.66,26.66,26.61,26.61,15000.0,26.66,26.66,26.61,26.61,15000.0
2022-07-08 13:00:00,26.65,26.72,26.64,26.72,47000.0,26.65,26.72,26.64,26.72,47000.0
2022-07-08 13:10:00,26.7,26.7,26.67,26.68,65000.0,26.7,26.7,26.67,26.68,65000.0
2022-07-08 13:20:00,26.66,26.72,26.66,26.71,49800.0,26.66,26.72,26.66,26.71,49800.0
2022-07-08 13:30:00,26.7,26.78,26.7,26.78,54150.0,26.7,26.78,26.7,26.78,54150.0
2022-07-08 13:40:00,26.83,26.83,26.83,26.83,5000.0,26.83,26.83,26.83,26.83,5000.0
2022-07-08 13:50:00,26.83,26.83,26.82,26.82,35000.0,26.83,26.83,26.82,26.82,35000.0
2022-07-08 14:00:00,26.8,26.82,26.8,26.82,15300.0,26.8,26.82,26.8,26.82,15300.0
2022-07-08 14:10:00,26.83,26.83,26.83,26.83,5000.0,26.83,26.83,26.83,26.83,5000.0
2022-07-08 14:20:00,26.83,26.83,26.83,26.83,10000.0,26.83,26.83,26.83,26.83,10000.0
2022-07-08 14:30:00,26.87,26.89,26.87,26.89,27700.0,26.87,26.89,26.87,26.89,27700.0
2022-07-08 14:40:00,26.89,26.89,26.86,26.88,37600.0,26.89,26.89,26.86,26.88,37600.0
2022-07-08 14:50:00,26.82,26.86,26.82,26.86,20900.0,26.82,26.86,26.82,26.86,20900.0
2022-07-08 15:00:00,26.86,26.88,26.82,26.84,70100.0,26.86,26.88,26.82,26.84,70100.0
2022-07-08 15:10:00,26.86,26.86,26.86,26.86,5000.0,26.86,26.86,26.86,26.86,5000.0
2022-07-08 15:20:00,26.84,26.85,26.83,26.83,30000.0,26.84,26.85,26.83,26.83,30000.0
2022-07-08 15:30:00,26.83,26.84,26.77,26.77,95600.0,26.83,26.84,26.77,26.77,95600.0
2022-07-08 15:40:00,26.8,26.83,26.8,26.81,95000.0,26.8,26.83,26.8,26.81,95000.0
2022-07-08 15:50:00,26.82,26.86,26.76,26.76,234800.0,26.82,26.86,26.76,26.76,234800.0
2022-07-11 09:30:00,26.44,26.58,26.2,26.2,248300.0,26.44,26.58,26.2,26.2,248300.0
2022-07-11 09:40:00,26.02,26.1,25.93,26.1,122150.0,26.02,26.1,25.93,26.1,122150.0
2022-07-11 09:50:00,26.08,26.08,25.9,26.01,302400.0,26.08,26.08,25.9,26.01,302400.0
2022-07-11 10:00:00,25.97,26.0,25.9,26.0,50050.0,25.97,26.0,25.9,26.0,50050.0
2022-07-11 10:10:00,26.02,26.02,25.84,25.91,166250.0,26.02,26.02,25.84,25.91,166250.0
2022-07-11 10:20:00,25.85,25.86,25.81,25.84,75000.0,25.85,25.86,25.81,25.84,75000.0
2022-07-11 10:30:00,25.86,25.96,25.86,25.93,62750.0,25.86,25.96,25.86,25.93,62750.0
2022-07-11 10:40:00,26.0,26.04,25.99,25.99,35000.0,26.0,26.04,25.99,25.99,35000.0
2022-07-11 10:50:00,26.0,26.0,25.92,25.92,36550.0,26.0,26.0,25.92,25.92,36550.0
2022-07-11 11:00:00,25.84,25.95,25.84,25.95,65000.0,25.84,25.95,25.84,25.95,65000.0
2022-07-11 11:10:00,25.94,25.94,25.93,25.93,15000.0,25.94,25.94,25.93,25.93,15000.0
2022-07-11 11:20:00,25.93,25.94,25.92,25.94,36100.0,25.93,25.94,25.92,25.94,36100.0
2022-07-11 11:30:00,25.95,25.98,25.94,25.95,70000.0,25.95,25.98,25.94,25.95,70000.0
2022-07-11 11:40:00,25.95,25.95,25.92,25.92,10000.0,25.95,25.95,25.92,25.92,10000.0
2022-07-11 11:50:00,25.9,25.91,25.84,25.86,114750.0,25.9,25.91,25.84,25.86,114750.0
2022-07-11 12:00:00,25.84,25.84,25.81,25.81,100000.0,25.84,25.84,25.81,25.81,100000.0
2022-07-11 12:10:00,25.83,25.88,25.83,25.88,35550.0,25.83,25.88,25.83,25.88,35550.0
2022-07-11 12:20:00,25.86,25.88,25.86,25.87,30000.0,25.86,25.88,25.86,25.87,30000.0
2022-07-11 12:30:00,25.85,25.88,25.85,25.86,30000.0,25.85,25.88,25.85,25.86,30000.0
2022-07-11 12:40:00,25.85,25.85,25.83,25.83,30200.0,25.85,25.85,25.83,25.83,30200.0
2022-07-11 12:50:00,25.82,25.84,25.78,25.83,103250.0,25.82,25.84,25.78,25.83,103250.0
2022-07-11 13:00:00,25.85,25.9,25.85,25.9,15000.0,25.85,25.9,25.85,25.9,15000.0
2022-07-11 13:10:00,25.95,25.95,25.88,25.9,45000.0,25.95,25.95,25.88,25.9,45000.0
2022-07-11 13:20:00,25.89,25.89,25.89,25.89,5000.0,25.89,25.89,25.89,25.89,5000.0
2022-07-11 13:30:00,25.9,25.96,25.9,25.96,50850.0,25.9,25.96,25.9,25.96,50850.0
2022-07-11 13:40:00,25.94,25.95,25.93,25.95,15000.0,25.94,25.95,25.93,25.95,15000.0
2022-07-11 13:50:00,25.94,25.97,25.94,25.95,53000.0,25.94,25.97,25.94,25.95,53000.0
2022-07-11 14:00:00,25.89,25.9,25.89,25.9,15000.0,25.89,25.9,25.89,25.9,15000.0
2022-07-11 14:10:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
2022-07-11 14:20:00,25.9,25.9,25.89,25.89,10000.0,25.9,25.9,25.89,25.89,10000.0
2022-07-11 14:30:00,25.86,25.86,25.85,25.86,27000.0,25.86,25.86,25.85,25.86,27000.0
2022-07-11 14:40:00,25.88,25.88,25.86,25.87,37550.0,25.88,25.88,25.86,25.87,37550.0
2022-07-11 14:50:00,25.86,25.87,25.83,25.85,50000.0,25.86,25.87,25.83,25.85,50000.0
2022-07-11 15:00:00,25.85,25.85,25.82,25.84,25000.0,25.85,25.85,25.82,25.84,25000.0
2022-07-11 15:10:00,25.82,25.82,25.79,25.81,50000.0,25.82,25.82,25.79,25.81,50000.0
2022-07-11 15:20:00,25.83,25.85,25.83,25.85,40000.0,25.83,25.85,25.83,25.85,40000.0
2022-07-11 15:30:00,25.83,25.86,25.83,25.83,70000.0,25.83,25.86,25.83,25.83,70000.0
2022-07-11 15:40:00,25.85,25.85,25.82,25.83,145000.0,25.85,25.85,25.82,25.83,145000.0
2022-07-11 15:50:00,25.82,25.86,25.78,25.78,538250.0,25.82,25.86,25.78,25.78,538250.0
2022-07-12 09:30:00,25.8,26.06,25.8,25.96,266100.0,25.8,26.06,25.8,25.96,266100.0
2022-07-12 09:40:00,25.87,25.87,25.64,25.64,33950.0,25.87,25.87,25.64,25.64,33950.0
2022-07-12 09:50:00,25.62,25.74,25.62,25.72,106550.0,25.62,25.74,25.62,25.72,106550.0
2022-07-12 10:00:00,25.6,25.6,25.41,25.48,76150.0,25.6,25.6,25.41,25.48,76150.0
2022-07-12 10:10:00,25.47,25.57,25.44,25.47,130150.0,25.47,25.57,25.44,25.47,130150.0
2022-07-12 10:20:00,25.57,25.57,25.46,25.5,37950.0,25.57,25.57,25.46,25.5,37950.0
2022-07-12 10:30:00,25.62,25.62,25.56,25.58,25050.0,25.62,25.62,25.56,25.58,25050.0
2022-07-12 10:40:00,25.56,25.56,25.48,25.48,27500.0,25.56,25.56,25.48,25.48,27500.0
2022-07-12 10:50:00,25.47,25.54,25.47,25.54,15000.0,25.47,25.54,25.47,25.54,15000.0
2022-07-12 11:00:00,25.62,25.65,25.58,25.6,40000.0,25.62,25.65,25.58,25.6,40000.0
2022-07-12 11:10:00,25.65,25.66,25.53,25.55,170850.0,25.65,25.66,25.53,25.55,170850.0
2022-07-12 11:20:00,25.59,25.6,25.59,25.6,10000.0,25.59,25.6,25.59,25.6,10000.0
2022-07-12 11:30:00,25.6,25.6,25.53,25.55,121450.0,25.6,25.6,25.53,25.55,121450.0
2022-07-12 11:40:00,25.54,25.54,25.5,25.5,26050.0,25.54,25.54,25.5,25.5,26050.0
2022-07-12 11:50:00,25.51,25.56,25.5,25.55,80000.0,25.51,25.56,25.5,25.55,80000.0
2022-07-12 12:00:00,25.56,25.6,25.47,25.47,115000.0,25.56,25.6,25.47,25.47,115000.0
2022-07-12 12:10:00,25.47,25.5,25.45,25.5,20000.0,25.47,25.5,25.45,25.5,20000.0
2022-07-12 12:20:00,25.54,25.57,25.54,25.57,35000.0,25.54,25.57,25.54,25.57,35000.0
2022-07-12 12:30:00,25.59,25.59,25.52,25.57,36350.0,25.59,25.59,25.52,25.57,36350.0
2022-07-12 12:40:00,25.56,25.56,25.52,25.55,30000.0,25.56,25.56,25.52,25.55,30000.0
2022-07-12 12:50:00,25.5,25.54,25.5,25.53,34300.0,25.5,25.54,25.5,25.53,34300.0
2022-07-12 13:00:00,25.55,25.56,25.48,25.48,55000.0,25.55,25.56,25.48,25.48,55000.0
2022-07-12 13:10:00,25.53,25.53,25.53,25.53,10000.0,25.53,25.53,25.53,25.53,10000.0
2022-07-12 13:20:00,25.5,25.53,25.49,25.53,42000.0,25.5,25.53,25.49,25.53,42000.0
2022-07-12 13:30:00,25.56,25.56,25.53,25.55,45000.0,25.56,25.56,25.53,25.55,45000.0
2022-07-12 13:40:00,25.55,25.56,25.52,25.52,135650.0,25.55,25.56,25.52,25.52,135650.0
2022-07-12 13:50:00,25.53,25.54,25.53,25.54,21350.0,25.53,25.54,25.53,25.54,21350.0
2022-07-12 14:00:00,25.56,25.59,25.49,25.49,99100.0,25.56,25.59,25.49,25.49,99100.0
2022-07-12 14:10:00,25.5,25.54,25.5,25.54,46050.0,25.5,25.54,25.5,25.54,46050.0
2022-07-12 14:20:00,25.55,25.55,25.42,25.42,174350.0,25.55,25.55,25.42,25.42,174350.0
2022-07-12 14:30:00,25.4,25.43,25.32,25.42,191000.0,25.4,25.43,25.32,25.42,191000.0
2022-07-12 14:40:00,25.41,25.47,25.41,25.46,70000.0,25.41,25.47,25.41,25.46,70000.0
2022-07-12 14:50:00,25.44,25.44,25.35,25.36,70000.0,25.44,25.44,25.35,25.36,70000.0
2022-07-12 15:00:00,25.36,25.36,25.3,25.3,40000.0,25.36,25.36,25.3,25.3,40000.0
2022-07-12 15:10:00,25.26,25.26,25.2,25.24,94000.0,25.26,25.26,25.2,25.24,94000.0
2022-07-12 15:20:00,25.23,25.23,25.2,25.2,129000.0,25.23,25.23,25.2,25.2,129000.0
2022-07-12 15:30:00,25.19,25.2,25.13,25.15,115000.0,25.19,25.2,25.13,25.15,115000.0
2022-07-12 15:40:00,25.16,25.26,25.16,25.23,263500.0,25.16,25.26,25.16,25.23,263500.0
2022-07-12 15:50:00,25.22,25.29,25.22,25.24,753750.0,25.22,25.29,25.22,25.24,753750.0
2022-07-13 09:30:00,24.73,24.88,24.67,24.73,230700.0,24.73,24.88,24.67,24.73,230700.0
2022-07-13 09:40:00,24.84,24.97,24.78,24.83,191450.0,24.84,24.97,24.78,24.83,191450.0
2022-07-13 09:50:00,24.92,25.09,24.87,25.09,154200.0,24.92,25.09,24.87,25.09,154200.0
2022-07-13 10:00:00,25.01,25.06,24.98,25.03,52000.0,25.01,25.06,24.98,25.03,52000.0
2022-07-13 10:10:00,25.04,25.09,24.81,24.82,239500.0,25.04,25.09,24.81,24.82,239500.0
2022-07-13 10:20:00,24.82,25.03,24.82,25.03,145000.0,24.82,25.03,24.82,25.03,145000.0
2022-07-13 10:30:00,25.04,25.16,25.01,25.12,107300.0,25.04,25.16,25.01,25.12,107300.0
2022-07-13 10:40:00,25.17,25.29,25.17,25.25,164050.0,25.17,25.29,25.17,25.25,164050.0
2022-07-13 10:50:00,25.29,25.39,25.27,25.3,148000.0,25.29,25.39,25.27,25.3,148000.0
2022-07-13 11:00:00,25.33,25.36,25.27,25.29,165450.0,25.33,25.36,25.27,25.29,165450.0
2022-07-13 11:10:00,25.3,25.34,25.27,25.34,30000.0,25.3,25.34,25.27,25.34,30000.0
2022-07-13 11:20:00,25.36,25.36,25.19,25.31,257500.0,25.36,25.36,25.19,25.31,257500.0
2022-07-13 11:30:00,25.31,25.36,25.26,25.26,115000.0,25.31,25.36,25.26,25.26,115000.0
2022-07-13 11:40:00,25.3,25.3,25.19,25.19,75050.0,25.3,25.3,25.19,25.19,75050.0
2022-07-13 11:50:00,25.26,25.26,25.22,25.22,15000.0,25.26,25.26,25.22,25.22,15000.0
2022-07-13 12:00:00,25.24,25.27,25.21,25.23,122050.0,25.24,25.27,25.21,25.23,122050.0
2022-07-13 12:10:00,25.23,25.23,25.18,25.19,105800.0,25.23,25.23,25.18,25.19,105800.0
2022-07-13 12:20:00,25.25,25.3,25.2,25.3,70000.0,25.25,25.3,25.2,25.3,70000.0
2022-07-13 12:30:00,25.31,25.36,25.26,25.36,90150.0,25.31,25.36,25.26,25.36,90150.0
2022-07-13 12:40:00,25.38,25.41,25.36,25.41,37500.0,25.38,25.41,25.36,25.41,37500.0
2022-07-13 12:50:00,25.57,25.57,25.48,25.52,155000.0,25.57,25.57,25.48,25.52,155000.0
2022-07-13 13:00:00,25.56,25.7,25.55,25.65,115650.0,25.56,25.7,25.55,25.65,115650.0
2022-07-13 13:10:00,25.63,25.63,25.57,25.57,40000.0,25.63,25.63,25.57,25.57,40000.0
2022-07-13 13:20:00,25.55,25.57,25.55,25.57,15000.0,25.55,25.57,25.55,25.57,15000.0
2022-07-13 13:30:00,25.61,25.61,25.51,25.51,30000.0,25.61,25.61,25.51,25.51,30000.0
2022-07-13 13:40:00,25.53,25.56,25.49,25.56,112650.0,25.53,25.56,25.49,25.56,112650.0
2022-07-13 13:50:00,25.57,25.6,25.57,25.6,40000.0,25.57,25.6,25.57,25.6,40000.0
2022-07-13 14:00:00,25.58,25.59,25.41,25.41,88750.0,25.58,25.59,25.41,25.41,88750.0
2022-07-13 14:10:00,25.4,25.45,25.38,25.38,85000.0,25.4,25.45,25.38,25.38,85000.0
2022-07-13 14:20:00,25.43,25.47,25.41,25.43,109500.0,25.43,25.47,25.41,25.43,109500.0
2022-07-13 14:30:00,25.49,25.49,25.45,25.46,45000.0,25.49,25.49,25.45,25.46,45000.0
2022-07-13 14:40:00,25.47,25.5,25.47,25.48,29500.0,25.47,25.5,25.47,25.48,29500.0
2022-07-13 14:50:00,25.46,25.52,25.42,25.49,65000.0,25.46,25.52,25.42,25.49,65000.0
2022-07-13 15:00:00,25.53,25.53,25.48,25.48,25000.0,25.53,25.53,25.48,25.48,25000.0
2022-07-13 15:10:00,25.56,25.56,25.56,25.56,25350.0,25.56,25.56,25.56,25.56,25350.0
2022-07-13 15:20:00,25.58,25.58,25.52,25.52,140300.0,25.58,25.58,25.52,25.52,140300.0
2022-07-13 15:30:00,25.51,25.53,25.47,25.53,288450.0,25.51,25.53,25.47,25.53,288450.0
2022-07-13 15:40:00,25.52,25.54,25.51,25.54,183350.0,25.52,25.54,25.51,25.54,183350.0
2022-07-13 15:50:00,25.52,25.55,25.47,25.51,651050.0,25.52,25.55,25.47,25.51,651050.0
2022-07-14 09:30:00,25.3,25.32,25.16,25.16,142550.0,25.3,25.32,25.16,25.16,142550.0
2022-07-14 09:40:00,25.1,25.31,25.1,25.24,71550.0,25.1,25.31,25.1,25.24,71550.0
2022-07-14 09:50:00,25.13,25.15,24.93,24.95,119550.0,25.13,25.15,24.93,24.95,119550.0
2022-07-14 10:00:00,24.87,24.92,24.8,24.8,51250.0,24.87,24.92,24.8,24.8,51250.0
2022-07-14 10:10:00,24.76,24.79,24.72,24.78,78100.0,24.76,24.79,24.72,24.78,78100.0
2022-07-14 10:20:00,24.82,24.82,24.77,24.81,45000.0,24.82,24.82,24.77,24.81,45000.0
2022-07-14 10:30:00,24.85,24.93,24.8,24.88,40000.0,24.85,24.93,24.8,24.88,40000.0
2022-07-14 10:40:00,24.87,24.88,24.83,24.83,52000.0,24.87,24.88,24.83,24.83,52000.0
2022-07-14 10:50:00,24.86,24.94,24.86,24.87,112500.0,24.86,24.94,24.86,24.87,112500.0
2022-07-14 11:00:00,24.97,25.0,24.95,24.95,15000.0,24.97,25.0,24.95,24.95,15000.0
2022-07-14 11:10:00,24.92,25.0,24.91,25.0,71750.0,24.92,25.0,24.91,25.0,71750.0
2022-07-14 11:20:00,25.0,25.11,25.0,25.1,70000.0,25.0,25.11,25.0,25.1,70000.0
2022-07-14 11:30:00,25.1,25.11,25.0,25.11,70000.0,25.1,25.11,25.0,25.11,70000.0
2022-07-14 11:40:00,25.2,25.24,25.18,25.18,40100.0,25.2,25.24,25.18,25.18,40100.0
2022-07-14 11:50:00,25.13,25.17,25.13,25.17,20000.0,25.13,25.17,25.13,25.17,20000.0
2022-07-14 12:00:00,25.18,25.19,25.14,25.16,47250.0,25.18,25.19,25.14,25.16,47250.0
2022-07-14 12:10:00,25.14,25.18,25.13,25.13,40000.0,25.14,25.18,25.13,25.13,40000.0
2022-07-14 12:20:00,25.18,25.19,25.13,25.13,24400.0,25.18,25.19,25.13,25.13,24400.0
2022-07-14 12:30:00,25.14,25.16,25.14,25.16,25000.0,25.14,25.16,25.14,25.16,25000.0
2022-07-14 12:40:00,25.13,25.13,25.09,25.09,40000.0,25.13,25.13,25.09,25.09,40000.0
2022-07-14 12:50:00,25.06,25.06,25.06,25.06,16300.0,25.06,25.06,25.06,25.06,16300.0
2022-07-14 13:00:00,25.06,25.06,25.04,25.04,15000.0,25.06,25.06,25.04,25.04,15000.0
2022-07-14 13:10:00,25.06,25.13,25.06,25.13,30000.0,25.06,25.13,25.06,25.13,30000.0
2022-07-14 13:20:00,25.15,25.18,25.14,25.14,62700.0,25.15,25.18,25.14,25.14,62700.0
2022-07-14 13:30:00,25.11,25.11,25.06,25.06,20000.0,25.11,25.11,25.06,25.06,20000.0
2022-07-14 13:40:00,25.12,25.14,25.09,25.13,30000.0,25.12,25.14,25.09,25.13,30000.0
2022-07-14 13:50:00,25.1,25.13,25.1,25.13,15000.0,25.1,25.13,25.1,25.13,15000.0
2022-07-14 14:00:00,25.15,25.16,25.11,25.16,80450.0,25.15,25.16,25.11,25.16,80450.0
2022-07-14 14:10:00,25.14,25.19,25.09,25.19,140100.0,25.14,25.19,25.09,25.19,140100.0
2022-07-14 14:20:00,25.22,25.24,25.17,25.2,55000.0,25.22,25.24,25.17,25.2,55000.0
2022-07-14 14:30:00,25.21,25.31,25.21,25.27,25000.0,25.21,25.31,25.21,25.27,25000.0
2022-07-14 14:40:00,25.26,25.29,25.21,25.27,50000.0,25.26,25.29,25.21,25.27,50000.0
2022-07-14 14:50:00,25.23,25.33,25.23,25.32,45000.0,25.23,25.33,25.23,25.32,45000.0
2022-07-14 15:00:00,25.32,25.32,25.22,25.22,70000.0,25.32,25.32,25.22,25.22,70000.0
2022-07-14 15:10:00,25.21,25.27,25.2,25.27,154150.0,25.21,25.27,25.2,25.27,154150.0
2022-07-14 15:20:00,25.28,25.35,25.28,25.34,45000.0,25.28,25.35,25.28,25.34,45000.0
2022-07-14 15:30:00,25.36,25.39,25.31,25.33,60000.0,25.36,25.39,25.31,25.33,60000.0
2022-07-14 15:40:00,25.33,25.33,25.27,25.31,148500.0,25.33,25.33,25.27,25.31,148500.0
2022-07-14 15:50:00,25.33,25.39,25.28,25.34,438850.0,25.33,25.39,25.28,25.34,438850.0
2022-07-15 09:30:00,25.71,25.88,25.68,25.86,316900.0,25.71,25.88,25.68,25.86,316900.0
2022-07-15 09:40:00,25.91,25.91,25.77,25.77,165000.0,25.91,25.91,25.77,25.77,165000.0
2022-07-15 09:50:00,25.68,25.68,25.54,25.63,167250.0,25.68,25.68,25.54,25.63,167250.0
2022-07-15 10:00:00,25.73,25.82,25.71,25.72,180000.0,25.73,25.82,25.71,25.72,180000.0
2022-07-15 10:10:00,25.7,25.74,25.7,25.72,117250.0,25.7,25.74,25.7,25.72,117250.0
2022-07-15 10:20:00,25.69,25.91,25.69,25.91,135950.0,25.69,25.91,25.69,25.91,135950.0
2022-07-15 10:30:00,25.94,25.94,25.84,25.84,50000.0,25.94,25.94,25.84,25.84,50000.0
2022-07-15 10:40:00,25.83,25.93,25.82,25.93,140800.0,25.83,25.93,25.82,25.93,140800.0
2022-07-15 10:50:00,25.93,26.0,25.92,26.0,55000.0,25.93,26.0,25.92,26.0,55000.0
2022-07-15 11:00:00,25.96,26.14,25.96,26.14,278150.0,25.96,26.14,25.96,26.14,278150.0
2022-07-15 11:10:00,26.1,26.1,26.05,26.05,40000.0,26.1,26.1,26.05,26.05,40000.0
2022-07-15 11:20:00,26.06,26.08,26.02,26.04,80850.0,26.06,26.08,26.02,26.04,80850.0
2022-07-15 11:30:00,25.99,26.0,25.95,26.0,67050.0,25.99,26.0,25.95,26.0,67050.0
2022-07-15 11:40:00,26.0,26.02,26.0,26.02,10000.0,26.0,26.02,26.0,26.02,10000.0
2022-07-15 11:50:00,26.01,26.02,25.99,26.02,25000.0,26.01,26.02,25.99,26.02,25000.0
2022-07-15 12:00:00,26.01,26.07,26.01,26.03,116000.0,26.01,26.07,26.01,26.03,116000.0
2022-07-15 12:10:00,26.05,26.05,26.02,26.02,20000.0,26.05,26.05,26.02,26.02,20000.0
2022-07-15 12:20:00,26.02,26.07,26.02,26.07,43150.0,26.02,26.07,26.02,26.07,43150.0
2022-07-15 12:30:00,26.05,26.08,26.03,26.05,98900.0,26.05,26.08,26.03,26.05,98900.0
2022-07-15 12:40:00,26.06,26.07,26.06,26.06,35000.0,26.06,26.07,26.06,26.06,35000.0
2022-07-15 12:50:00,26.07,26.07,26.03,26.05,55650.0,26.07,26.07,26.03,26.05,55650.0
2022-07-15 13:00:00,26.04,26.05,26.04,26.05,10000.0,26.04,26.05,26.04,26.05,10000.0
2022-07-15 13:10:00,26.05,26.06,26.05,26.06,20000.0,26.05,26.06,26.05,26.06,20000.0
2022-07-15 13:20:00,26.08,26.08,26.08,26.08,25000.0,26.08,26.08,26.08,26.08,25000.0
2022-07-15 13:30:00,26.07,26.07,26.03,26.03,72650.0,26.07,26.07,26.03,26.03,72650.0
2022-07-15 13:40:00,26.02,26.06,26.02,26.06,60000.0,26.02,26.06,26.02,26.06,60000.0
2022-07-15 13:50:00,26.06,26.06,26.03,26.05,20000.0,26.06,26.06,26.03,26.05,20000.0
2022-07-15 14:00:00,26.03,26.07,26.03,26.07,15000.0,26.03,26.07,26.03,26.07,15000.0
2022-07-15 14:10:00,26.07,26.07,26.03,26.03,20000.0,26.07,26.07,26.03,26.03,20000.0
2022-07-15 14:20:00,26.03,26.03,26.0,26.0,35000.0,26.03,26.03,26.0,26.0,35000.0
2022-07-15 14:30:00,26.01,26.01,26.0,26.0,15000.0,26.01,26.01,26.0,26.0,15000.0
2022-07-15 14:40:00,26.02,26.03,26.0,26.03,15050.0,26.02,26.03,26.0,26.03,15050.0
2022-07-15 14:50:00,26.03,26.03,26.01,26.01,31050.0,26.03,26.03,26.01,26.01,31050.0
2022-07-15 15:00:00,26.01,26.01,26.01,26.01,0.0,26.01,26.01,26.01,26.01,0.0
2022-07-15 15:10:00,26.0,26.0,25.96,25.96,50050.0,26.0,26.0,25.96,25.96,50050.0
2022-07-15 15:20:00,25.98,25.99,25.97,25.98,67500.0,25.98,25.99,25.97,25.98,67500.0
2022-07-15 15:30:00,25.98,25.99,25.92,25.92,265950.0,25.98,25.99,25.92,25.92,265950.0
2022-07-15 15:40:00,25.91,25.92,25.88,25.88,103650.0,25.91,25.92,25.88,25.88,103650.0
2022-07-15 15:50:00,25.89,26.0,25.87,26.0,539200.0,25.89,26.0,25.87,26.0,539200.0
2022-07-18 09:30:00,26.3,26.43,26.28,26.38,353500.0,26.3,26.43,26.28,26.38,353500.0
2022-07-18 09:40:00,26.24,26.37,26.24,26.36,109400.0,26.24,26.37,26.24,26.36,109400.0
2022-07-18 09:50:00,26.39,26.5,26.39,26.5,52550.0,26.39,26.5,26.39,26.5,52550.0
2022-07-18 10:00:00,26.5,26.53,26.35,26.35,112600.0,26.5,26.53,26.35,26.35,112600.0
2022-07-18 10:10:00,26.37,26.42,26.37,26.42,35000.0,26.37,26.42,26.37,26.42,35000.0
2022-07-18 10:20:00,26.41,26.55,26.41,26.55,204950.0,26.41,26.55,26.41,26.55,204950.0
2022-07-18 10:30:00,26.6,26.69,26.6,26.61,177900.0,26.6,26.69,26.6,26.61,177900.0
2022-07-18 10:40:00,26.61,26.62,26.54,26.54,46400.0,26.61,26.62,26.54,26.54,46400.0
2022-07-18 10:50:00,26.56,26.66,26.54,26.61,91450.0,26.56,26.66,26.54,26.61,91450.0
2022-07-18 11:00:00,26.63,26.75,26.63,26.75,166050.0,26.63,26.75,26.63,26.75,166050.0
2022-07-18 11:10:00,26.75,26.79,26.75,26.79,86850.0,26.75,26.79,26.75,26.79,86850.0
2022-07-18 11:20:00,26.76,26.78,26.76,26.77,40000.0,26.76,26.78,26.76,26.77,40000.0
2022-07-18 11:30:00,26.72,26.8,26.72,26.8,44750.0,26.72,26.8,26.72,26.8,44750.0
2022-07-18 11:40:00,26.8,26.85,26.79,26.85,70000.0,26.8,26.85,26.79,26.85,70000.0
2022-07-18 11:50:00,26.81,26.9,26.8,26.9,55600.0,26.81,26.9,26.8,26.9,55600.0
2022-07-18 12:00:00,26.89,26.93,26.89,26.93,155000.0,26.89,26.93,26.89,26.93,155000.0
2022-07-18 12:10:00,26.97,27.01,26.97,27.01,45000.0,26.97,27.01,26.97,27.01,45000.0
2022-07-18 12:20:00,27.04,27.06,27.02,27.02,125600.0,27.04,27.06,27.02,27.02,125600.0
2022-07-18 12:30:00,27.0,27.02,26.99,27.02,31650.0,27.0,27.02,26.99,27.02,31650.0
2022-07-18 12:40:00,27.04,27.04,27.0,27.02,60750.0,27.04,27.04,27.0,27.02,60750.0
2022-07-18 12:50:00,27.04,27.08,26.98,26.98,197200.0,27.04,27.08,26.98,26.98,197200.0
2022-07-18 13:00:00,26.94,26.95,26.94,26.95,22500.0,26.94,26.95,26.94,26.95,22500.0
2022-07-18 13:10:00,26.96,26.96,26.91,26.93,95350.0,26.96,26.96,26.91,26.93,95350.0
2022-07-18 13:20:00,26.93,26.93,26.93,26.93,10000.0,26.93,26.93,26.93,26.93,10000.0
2022-07-18 13:30:00,26.92,26.94,26.9,26.92,242500.0,26.92,26.94,26.9,26.92,242500.0
2022-07-18 13:40:00,26.92,26.93,26.76,26.77,200000.0,26.92,26.93,26.76,26.77,200000.0
2022-07-18 13:50:00,26.79,26.79,26.7,26.7,36650.0,26.79,26.79,26.7,26.7,36650.0
2022-07-18 14:00:00,26.63,26.71,26.62,26.69,65600.0,26.63,26.71,26.62,26.69,65600.0
2022-07-18 14:10:00,26.68,26.69,26.68,26.69,10000.0,26.68,26.69,26.68,26.69,10000.0
2022-07-18 14:20:00,26.67,26.67,26.61,26.64,78650.0,26.67,26.67,26.61,26.64,78650.0
2022-07-18 14:30:00,26.64,26.68,26.64,26.68,25000.0,26.64,26.68,26.64,26.68,25000.0
2022-07-18 14:40:00,26.66,26.68,26.61,26.61,41650.0,26.66,26.68,26.61,26.61,41650.0
2022-07-18 14:50:00,26.61,26.61,26.52,26.53,97450.0,26.61,26.61,26.52,26.53,97450.0
2022-07-18 15:00:00,26.49,26.49,26.49,26.49,15450.0,26.49,26.49,26.49,26.49,15450.0
2022-07-18 15:10:00,26.5,26.55,26.5,26.55,55000.0,26.5,26.55,26.5,26.55,55000.0
2022-07-18 15:20:00,26.53,26.53,26.49,26.49,45250.0,26.53,26.53,26.49,26.49,45250.0
2022-07-18 15:30:00,26.49,26.49,26.42,26.42,188150.0,26.49,26.49,26.42,26.42,188150.0
2022-07-18 15:40:00,26.41,26.41,26.34,26.36,266250.0,26.41,26.41,26.34,26.36,266250.0
2022-07-18 15:50:00,26.35,26.43,26.35,26.4,352750.0,26.35,26.43,26.35,26.4,352750.0
2022-07-19 09:30:00,26.71,26.92,26.71,26.91,184550.0,26.71,26.92,26.71,26.91,184550.0
2022-07-19 09:40:00,26.94,26.94,26.64,26.72,103200.0,26.94,26.94,26.64,26.72,103200.0
2022-07-19 09:50:00,26.74,26.83,26.73,26.83,50000.0,26.74,26.83,26.73,26.83,50000.0
2022-07-19 10:00:00,26.91,26.91,26.73,26.73,115000.0,26.91,26.91,26.73,26.73,115000.0
2022-07-19 10:10:00,26.72,26.72,26.71,26.72,25000.0,26.72,26.72,26.71,26.72,25000.0
2022-07-19 10:20:00,26.74,26.79,26.69,26.79,51550.0,26.74,26.79,26.69,26.79,51550.0
2022-07-19 10:30:00,26.8,26.8,26.75,26.76,24550.0,26.8,26.8,26.75,26.76,24550.0
2022-07-19 10:40:00,26.76,26.78,26.76,26.78,15000.0,26.76,26.78,26.76,26.78,15000.0
2022-07-19 10:50:00,26.78,26.8,26.73,26.75,30000.0,26.78,26.8,26.73,26.75,30000.0
2022-07-19 11:00:00,26.76,26.76,26.7,26.71,30000.0,26.76,26.76,26.7,26.71,30000.0
2022-07-19 11:10:00,26.71,26.74,26.6,26.62,110000.0,26.71,26.74,26.6,26.62,110000.0
2022-07-19 11:20:00,26.62,26.71,26.6,26.71,122300.0,26.62,26.71,26.6,26.71,122300.0
2022-07-19 11:30:00,26.67,26.73,26.67,26.73,20000.0,26.67,26.73,26.67,26.73,20000.0
2022-07-19 11:40:00,26.71,26.74,26.71,26.74,30000.0,26.71,26.74,26.71,26.74,30000.0
2022-07-19 11:50:00,26.73,26.77,26.72,26.77,31750.0,26.73,26.77,26.72,26.77,31750.0
2022-07-19 12:00:00,26.75,26.76,26.72,26.74,50650.0,26.75,26.76,26.72,26.74,50650.0
2022-07-19 12:10:00,26.74,26.76,26.74,26.76,15000.0,26.74,26.76,26.74,26.76,15000.0
2022-07-19 12:20:00,26.79,26.8,26.78,26.78,15000.0,26.79,26.8,26.78,26.78,15000.0
2022-07-19 12:30:00,26.79,26.79,26.79,26.79,25000.0,26.79,26.79,26.79,26.79,25000.0
2022-07-19 12:40:00,26.78,26.78,26.78,26.78,20050.0,26.78,26.78,26.78,26.78,20050.0
2022-07-19 12:50:00,26.77,26.77,26.74,26.76,40000.0,26.77,26.77,26.74,26.76,40000.0
2022-07-19 13:00:00,26.79,26.79,26.75,26.75,20000.0,26.79,26.79,26.75,26.75,20000.0
2022-07-19 13:10:00,26.74,26.74,26.67,26.67,30000.0,26.74,26.74,26.67,26.67,30000.0
2022-07-19 13:20:00,26.68,26.71,26.68,26.71,35000.0,26.68,26.71,26.68,26.71,35000.0
2022-07-19 13:30:00,26.77,26.8,26.77,26.8,31300.0,26.77,26.8,26.77,26.8,31300.0
2022-07-19 13:40:00,26.83,26.83,26.82,26.82,15000.0,26.83,26.83,26.82,26.82,15000.0
2022-07-19 13:50:00,26.85,26.88,26.82,26.88,75000.0,26.85,26.88,26.82,26.88,75000.0
2022-07-19 14:00:00,26.88,26.92,26.88,26.92,30000.0,26.88,26.92,26.88,26.92,30000.0
2022-07-19 14:10:00,26.92,26.96,26.92,26.92,29550.0,26.92,26.96,26.92,26.92,29550.0
2022-07-19 14:20:00,26.93,26.93,26.88,26.88,20000.0,26.93,26.93,26.88,26.88,20000.0
2022-07-19 14:30:00,26.87,26.91,26.87,26.91,30000.0,26.87,26.91,26.87,26.91,30000.0
2022-07-19 14:40:00,26.95,26.95,26.89,26.91,42700.0,26.95,26.95,26.89,26.91,42700.0
2022-07-19 14:50:00,26.89,26.94,26.89,26.93,29250.0,26.89,26.94,26.89,26.93,29250.0
2022-07-19 15:00:00,26.91,26.94,26.91,26.94,35000.0,26.91,26.94,26.91,26.94,35000.0
2022-07-19 15:10:00,26.92,26.92,26.89,26.91,100300.0,26.92,26.92,26.89,26.91,100300.0
2022-07-19 15:20:00,26.91,26.92,26.88,26.91,35000.0,26.91,26.92,26.88,26.91,35000.0
2022-07-19 15:30:00,26.91,26.91,26.82,26.82,120650.0,26.91,26.91,26.82,26.82,120650.0
2022-07-19 15:40:00,26.83,26.85,26.79,26.79,132050.0,26.83,26.85,26.79,26.79,132050.0
2022-07-19 15:50:00,26.82,26.86,26.74,26.83,699000.0,26.82,26.86,26.74,26.83,699000.0
2022-07-20 09:30:00,26.86,27.17,26.86,27.03,214950.0,26.86,27.17,26.86,27.03,214950.0
2022-07-20 09:40:00,27.06,27.06,27.02,27.02,37500.0,27.06,27.06,27.02,27.02,37500.0
2022-07-20 09:50:00,27.02,27.02,26.92,27.02,30000.0,27.02,27.02,26.92,27.02,30000.0
2022-07-20 10:00:00,27.03,27.1,26.98,27.08,285000.0,27.03,27.1,26.98,27.08,285000.0
2022-07-20 10:10:00,27.12,27.22,27.12,27.17,27500.0,27.12,27.22,27.12,27.17,27500.0
2022-07-20 10:20:00,27.17,27.47,27.17,27.4,213400.0,27.17,27.47,27.17,27.4,213400.0
2022-07-20 10:30:00,27.45,27.54,27.39,27.53,103750.0,27.45,27.54,27.39,27.53,103750.0
2022-07-20 10:40:00,27.52,27.59,27.5,27.52,168150.0,27.52,27.59,27.5,27.52,168150.0
2022-07-20 10:50:00,27.5,27.54,27.44,27.49,390500.0,27.5,27.54,27.44,27.49,390500.0
2022-07-20 11:00:00,27.43,27.47,27.43,27.46,25000.0,27.43,27.47,27.43,27.46,25000.0
2022-07-20 11:10:00,27.43,27.48,27.43,27.48,30000.0,27.43,27.48,27.43,27.48,30000.0
2022-07-20 11:20:00,27.43,27.49,27.39,27.48,80000.0,27.43,27.49,27.39,27.48,80000.0
2022-07-20 11:30:00,27.5,27.54,27.49,27.49,60000.0,27.5,27.54,27.49,27.49,60000.0
2022-07-20 11:40:00,27.45,27.53,27.45,27.51,50000.0,27.45,27.53,27.45,27.51,50000.0
2022-07-20 11:50:00,27.47,27.5,27.44,27.47,72500.0,27.47,27.5,27.44,27.47,72500.0
2022-07-20 12:00:00,27.49,27.49,27.39,27.42,156050.0,27.49,27.49,27.39,27.42,156050.0
2022-07-20 12:10:00,27.4,27.42,27.34,27.42,452450.0,27.4,27.42,27.34,27.42,452450.0
2022-07-20 12:20:00,27.36,27.41,27.36,27.36,60000.0,27.36,27.41,27.36,27.36,60000.0
2022-07-20 12:30:00,27.39,27.39,27.37,27.39,17500.0,27.39,27.39,27.37,27.39,17500.0
2022-07-20 12:40:00,27.37,27.37,27.2,27.28,161700.0,27.37,27.37,27.2,27.28,161700.0
2022-07-20 12:50:00,27.28,27.33,27.28,27.3,17500.0,27.28,27.33,27.28,27.3,17500.0
2022-07-20 13:00:00,27.33,27.35,27.29,27.29,120100.0,27.33,27.35,27.29,27.29,120100.0
2022-07-20 13:10:00,27.27,27.27,27.21,27.23,108000.0,27.27,27.27,27.21,27.23,108000.0
2022-07-20 13:20:00,27.27,27.36,27.27,27.34,37450.0,27.27,27.36,27.27,27.34,37450.0
2022-07-20 13:30:00,27.32,27.43,27.32,27.41,290600.0,27.32,27.43,27.32,27.41,290600.0
2022-07-20 13:40:00,27.44,27.44,27.4,27.43,114750.0,27.44,27.44,27.4,27.43,114750.0
2022-07-20 13:50:00,27.42,27.44,27.41,27.43,42500.0,27.42,27.44,27.41,27.43,42500.0
2022-07-20 14:00:00,27.43,27.46,27.4,27.45,99650.0,27.43,27.46,27.4,27.45,99650.0
2022-07-20 14:10:00,27.46,27.46,27.34,27.38,100450.0,27.46,27.46,27.34,27.38,100450.0
2022-07-20 14:20:00,27.39,27.45,27.39,27.45,12500.0,27.39,27.45,27.39,27.45,12500.0
2022-07-20 14:30:00,27.43,27.43,27.29,27.38,135550.0,27.43,27.43,27.29,27.38,135550.0
2022-07-20 14:40:00,27.32,27.43,27.32,27.39,102500.0,27.32,27.43,27.32,27.39,102500.0
2022-07-20 14:50:00,27.4,27.43,27.35,27.4,105000.0,27.4,27.43,27.35,27.4,105000.0
2022-07-20 15:00:00,27.43,27.5,27.4,27.47,121600.0,27.43,27.5,27.4,27.47,121600.0
2022-07-20 15:10:00,27.46,27.51,27.46,27.49,64200.0,27.46,27.51,27.46,27.49,64200.0
2022-07-20 15:20:00,27.49,27.55,27.48,27.55,151050.0,27.49,27.55,27.48,27.55,151050.0
2022-07-20 15:30:00,27.55,27.55,27.45,27.45,261200.0,27.55,27.55,27.45,27.45,261200.0
2022-07-20 15:40:00,27.44,27.53,27.44,27.5,323300.0,27.44,27.53,27.44,27.5,323300.0
2022-07-20 15:50:00,27.48,27.52,27.45,27.48,425000.0,27.48,27.52,27.45,27.48,425000.0
2022-07-21 09:30:00,26.89,27.18,26.86,26.91,702200.0,26.89,27.18,26.86,26.91,702200.0
2022-07-21 09:40:00,26.91,26.93,26.7,26.7,314100.0,26.91,26.93,26.7,26.7,314100.0
2022-07-21 09:50:00,26.73,26.85,26.73,26.81,40000.0,26.73,26.85,26.73,26.81,40000.0
2022-07-21 10:00:00,26.79,26.84,26.59,26.72,253600.0,26.79,26.84,26.59,26.72,253600.0
2022-07-21 10:10:00,26.72,26.83,26.61,26.78,316900.0,26.72,26.83,26.61,26.78,316900.0
2022-07-21 10:20:00,26.79,26.79,26.64,26.68,149650.0,26.79,26.79,26.64,26.68,149650.0
2022-07-21 10:30:00,26.66,26.74,26.62,26.71,170000.0,26.66,26.74,26.62,26.71,170000.0
2022-07-21 10:40:00,26.75,26.79,26.73,26.76,125000.0,26.75,26.79,26.73,26.76,125000.0
2022-07-21 10:50:00,26.72,26.74,26.66,26.74,109800.0,26.72,26.74,26.66,26.74,109800.0
2022-07-21 11:00:00,26.74,26.89,26.74,26.89,264800.0,26.74,26.89,26.74,26.89,264800.0
2022-07-21 11:10:00,26.88,26.89,26.83,26.88,90000.0,26.88,26.89,26.83,26.88,90000.0
2022-07-21 11:20:00,26.86,26.95,26.85,26.88,75000.0,26.86,26.95,26.85,26.88,75000.0
2022-07-21 11:30:00,26.96,26.96,26.88,26.95,50600.0,26.96,26.96,26.88,26.95,50600.0
2022-07-21 11:40:00,26.96,26.96,26.92,26.92,49300.0,26.96,26.96,26.92,26.92,49300.0
2022-07-21 11:50:00,26.94,26.98,26.92,26.98,123000.0,26.94,26.98,26.92,26.98,123000.0
2022-07-21 12:00:00,27.0,27.06,27.0,27.02,294200.0,27.0,27.06,27.0,27.02,294200.0
2022-07-21 12:10:00,27.0,27.08,27.0,27.04,95000.0,27.0,27.08,27.0,27.04,95000.0
2022-07-21 12:20:00,27.02,27.13,27.02,27.13,302000.0,27.02,27.13,27.02,27.13,302000.0
2022-07-21 12:30:00,27.15,27.15,27.05,27.12,155300.0,27.15,27.15,27.05,27.12,155300.0
2022-07-21 12:40:00,27.13,27.13,27.04,27.06,148600.0,27.13,27.13,27.04,27.06,148600.0
2022-07-21 12:50:00,27.07,27.12,27.06,27.12,45000.0,27.07,27.12,27.06,27.12,45000.0
2022-07-21 13:00:00,27.14,27.14,27.1,27.12,70000.0,27.14,27.14,27.1,27.12,70000.0
2022-07-21 13:10:00,27.11,27.17,27.07,27.15,85900.0,27.11,27.17,27.07,27.15,85900.0
2022-07-21 13:20:00,27.17,27.3,27.15,27.3,197400.0,27.17,27.3,27.15,27.3,197400.0
2022-07-21 13:30:00,27.29,27.34,27.29,27.31,192000.0,27.29,27.34,27.29,27.31,192000.0
2022-07-21 13:40:00,27.31,27.31,27.31,27.31,15000.0,27.31,27.31,27.31,27.31,15000.0
2022-07-21 13:50:00,27.29,27.32,27.23,27.31,61700.0,27.29,27.32,27.23,27.31,61700.0
2022-07-21 14:00:00,27.31,27.38,27.31,27.38,55650.0,27.31,27.38,27.31,27.38,55650.0
2022-07-21 14:10:00,27.33,27.44,27.33,27.41,152350.0,27.33,27.44,27.33,27.41,152350.0
2022-07-21 14:20:00,27.4,27.42,27.38,27.42,105350.0,27.4,27.42,27.38,27.42,105350.0
2022-07-21 14:30:00,27.37,27.41,27.32,27.35,146600.0,27.37,27.41,27.32,27.35,146600.0
2022-07-21 14:40:00,27.38,27.4,27.35,27.37,91100.0,27.38,27.4,27.35,27.37,91100.0
2022-07-21 14:50:00,27.38,27.41,27.36,27.39,151950.0,27.38,27.41,27.36,27.39,151950.0
2022-07-21 15:00:00,27.39,27.41,27.36,27.39,110500.0,27.39,27.41,27.36,27.39,110500.0
2022-07-21 15:10:00,27.4,27.41,27.37,27.39,170000.0,27.4,27.41,27.37,27.39,170000.0
2022-07-21 15:20:00,27.38,27.44,27.38,27.38,310000.0,27.38,27.44,27.38,27.38,310000.0
2022-07-21 15:30:00,27.38,27.38,27.29,27.29,190000.0,27.38,27.38,27.29,27.29,190000.0
2022-07-21 15:40:00,27.31,27.39,27.31,27.38,359650.0,27.31,27.39,27.31,27.38,359650.0
2022-07-21 15:50:00,27.44,27.44,27.36,27.36,703550.0,27.44,27.44,27.36,27.36,703550.0
2022-07-22 09:30:00,27.5,27.5,27.4,27.5,114200.0,27.5,27.5,27.4,27.5,114200.0
2022-07-22 09:40:00,27.58,27.68,27.58,27.64,135000.0,27.58,27.68,27.58,27.64,135000.0
2022-07-22 09:50:00,27.68,27.7,27.32,27.32,122350.0,27.68,27.7,27.32,27.32,122350.0
2022-07-22 10:00:00,27.29,27.37,27.25,27.34,150150.0,27.29,27.37,27.25,27.34,150150.0
2022-07-22 10:10:00,27.37,27.41,27.34,27.34,94400.0,27.37,27.41,27.34,27.34,94400.0
2022-07-22 10:20:00,27.31,27.33,27.26,27.27,92800.0,27.31,27.33,27.26,27.27,92800.0
2022-07-22 10:30:00,27.27,27.27,27.02,27.02,238700.0,27.27,27.27,27.02,27.02,238700.0
2022-07-22 10:40:00,27.02,27.08,27.02,27.08,60000.0,27.02,27.08,27.02,27.08,60000.0
2022-07-22 10:50:00,27.17,27.17,27.15,27.16,42000.0,27.17,27.17,27.15,27.16,42000.0
2022-07-22 11:00:00,27.13,27.13,27.13,27.13,5000.0,27.13,27.13,27.13,27.13,5000.0
2022-07-22 11:10:00,27.05,27.14,27.05,27.14,40000.0,27.05,27.14,27.05,27.14,40000.0
2022-07-22 11:20:00,27.14,27.14,27.09,27.13,165850.0,27.14,27.14,27.09,27.13,165850.0
2022-07-22 11:30:00,27.1,27.1,26.98,26.99,82200.0,27.1,27.1,26.98,26.99,82200.0
2022-07-22 11:40:00,26.96,27.0,26.93,27.0,83050.0,26.96,27.0,26.93,27.0,83050.0
2022-07-22 11:50:00,26.99,27.0,26.99,27.0,10000.0,26.99,27.0,26.99,27.0,10000.0
2022-07-22 12:00:00,26.98,26.98,26.89,26.89,91600.0,26.98,26.98,26.89,26.89,91600.0
2022-07-22 12:10:00,26.82,26.84,26.82,26.83,91350.0,26.82,26.84,26.82,26.83,91350.0
2022-07-22 12:20:00,26.84,26.86,26.81,26.83,62500.0,26.84,26.86,26.81,26.83,62500.0
2022-07-22 12:30:00,26.88,27.02,26.88,26.94,143000.0,26.88,27.02,26.88,26.94,143000.0
2022-07-22 12:40:00,26.88,26.94,26.88,26.9,30000.0,26.88,26.94,26.88,26.9,30000.0
2022-07-22 12:50:00,26.87,26.91,26.87,26.9,42500.0,26.87,26.91,26.87,26.9,42500.0
2022-07-22 13:00:00,26.87,26.88,26.83,26.85,61050.0,26.87,26.88,26.83,26.85,61050.0
2022-07-22 13:10:00,26.86,26.87,26.84,26.84,42200.0,26.86,26.87,26.84,26.84,42200.0
2022-07-22 13:20:00,26.86,26.89,26.85,26.89,93750.0,26.86,26.89,26.85,26.89,93750.0
2022-07-22 13:30:00,26.9,26.9,26.84,26.88,65000.0,26.9,26.9,26.84,26.88,65000.0
2022-07-22 13:40:00,26.9,26.96,26.89,26.89,98500.0,26.9,26.96,26.89,26.89,98500.0
2022-07-22 13:50:00,26.92,26.95,26.89,26.9,42500.0,26.92,26.95,26.89,26.9,42500.0
2022-07-22 14:00:00,26.84,26.84,26.8,26.8,47300.0,26.84,26.84,26.8,26.8,47300.0
2022-07-22 14:10:00,26.8,26.8,26.77,26.78,37500.0,26.8,26.8,26.77,26.78,37500.0
2022-07-22 14:20:00,26.8,26.82,26.76,26.78,110000.0,26.8,26.82,26.76,26.78,110000.0
2022-07-22 14:30:00,26.77,26.78,26.71,26.76,119600.0,26.77,26.78,26.71,26.76,119600.0
2022-07-22 14:40:00,26.75,26.75,26.74,26.74,17500.0,26.75,26.75,26.74,26.74,17500.0
2022-07-22 14:50:00,26.75,26.79,26.75,26.77,70100.0,26.75,26.79,26.75,26.77,70100.0
2022-07-22 15:00:00,26.74,26.78,26.73,26.73,83150.0,26.74,26.78,26.73,26.73,83150.0
2022-07-22 15:10:00,26.75,26.79,26.74,26.77,70350.0,26.75,26.79,26.74,26.77,70350.0
2022-07-22 15:20:00,26.78,26.85,26.78,26.85,85800.0,26.78,26.85,26.78,26.85,85800.0
2022-07-22 15:30:00,26.85,26.85,26.8,26.82,200000.0,26.85,26.85,26.8,26.82,200000.0
2022-07-22 15:40:00,26.8,26.83,26.77,26.82,160450.0,26.8,26.83,26.77,26.82,160450.0
2022-07-22 15:50:00,26.85,26.97,26.85,26.97,552700.0,26.85,26.97,26.85,26.97,552700.0
2022-07-25 09:30:00,27.08,27.08,26.61,26.68,518150.0,27.08,27.08,26.61,26.68,518150.0
2022-07-25 09:40:00,26.74,26.84,26.67,26.74,216650.0,26.74,26.84,26.67,26.74,216650.0
2022-07-25 09:50:00,26.91,26.91,26.76,26.77,53700.0,26.91,26.91,26.76,26.77,53700.0
2022-07-25 10:00:00,26.73,26.77,26.63,26.66,122350.0,26.73,26.77,26.63,26.66,122350.0
2022-07-25 10:10:00,26.7,26.75,26.68,26.7,235100.0,26.7,26.75,26.68,26.7,235100.0
2022-07-25 10:20:00,26.7,26.71,26.59,26.65,145000.0,26.7,26.71,26.59,26.65,145000.0
2022-07-25 10:30:00,26.67,26.67,26.59,26.65,68550.0,26.67,26.67,26.59,26.65,68550.0
2022-07-25 10:40:00,26.6,26.63,26.6,26.6,50150.0,26.6,26.63,26.6,26.6,50150.0
2022-07-25 10:50:00,26.59,26.74,26.57,26.68,308050.0,26.59,26.74,26.57,26.68,308050.0
2022-07-25 11:00:00,26.62,26.62,26.53,26.53,70000.0,26.62,26.62,26.53,26.53,70000.0
2022-07-25 11:10:00,26.52,26.52,26.3,26.3,150250.0,26.52,26.52,26.3,26.3,150250.0
2022-07-25 11:20:00,26.32,26.41,26.3,26.41,156250.0,26.32,26.41,26.3,26.41,156250.0
2022-07-25 11:30:00,26.41,26.43,26.4,26.4,35500.0,26.41,26.43,26.4,26.4,35500.0
2022-07-25 11:40:00,26.4,26.41,26.35,26.41,176250.0,26.4,26.41,26.35,26.41,176250.0
2022-07-25 11:50:00,26.41,26.43,26.37,26.43,127500.0,26.41,26.43,26.37,26.43,127500.0
2022-07-25 12:00:00,26.42,26.5,26.41,26.5,95000.0,26.42,26.5,26.41,26.5,95000.0
2022-07-25 12:10:00,26.49,26.49,26.4,26.44,162100.0,26.49,26.49,26.4,26.44,162100.0
2022-07-25 12:20:00,26.45,26.49,26.45,26.48,52500.0,26.45,26.49,26.45,26.48,52500.0
2022-07-25 12:30:00,26.47,26.5,26.45,26.49,109250.0,26.47,26.5,26.45,26.49,109250.0
2022-07-25 12:40:00,26.5,26.66,26.5,26.64,390300.0,26.5,26.66,26.5,26.64,390300.0
2022-07-25 12:50:00,26.61,26.62,26.53,26.57,65000.0,26.61,26.62,26.53,26.57,65000.0
2022-07-25 13:00:00,26.57,26.57,26.53,26.57,15000.0,26.57,26.57,26.53,26.57,15000.0
2022-07-25 13:10:00,26.54,26.56,26.5,26.51,45000.0,26.54,26.56,26.5,26.51,45000.0
2022-07-25 13:20:00,26.5,26.52,26.5,26.52,30000.0,26.5,26.52,26.5,26.52,30000.0
2022-07-25 13:30:00,26.5,26.5,26.48,26.48,46100.0,26.5,26.5,26.48,26.48,46100.0
2022-07-25 13:40:00,26.5,26.57,26.48,26.54,125300.0,26.5,26.57,26.48,26.54,125300.0
2022-07-25 13:50:00,26.52,26.52,26.42,26.45,35000.0,26.52,26.52,26.42,26.45,35000.0
2022-07-25 14:00:00,26.45,26.49,26.45,26.46,76900.0,26.45,26.49,26.45,26.46,76900.0
2022-07-25 14:10:00,26.47,26.51,26.45,26.51,780650.0,26.47,26.51,26.45,26.51,780650.0
2022-07-25 14:20:00,26.53,26.55,26.5,26.5,83500.0,26.53,26.55,26.5,26.5,83500.0
2022-07-25 14:30:00,26.48,26.52,26.47,26.47,80000.0,26.48,26.52,26.47,26.47,80000.0
2022-07-25 14:40:00,26.5,26.5,26.44,26.45,68050.0,26.5,26.5,26.44,26.45,68050.0
2022-07-25 14:50:00,26.45,26.45,26.37,26.37,75000.0,26.45,26.45,26.37,26.37,75000.0
2022-07-25 15:00:00,26.38,26.38,26.26,26.33,172500.0,26.38,26.38,26.26,26.33,172500.0
2022-07-25 15:10:00,26.35,26.39,26.32,26.39,185000.0,26.35,26.39,26.32,26.39,185000.0
2022-07-25 15:20:00,26.4,26.45,26.4,26.45,151200.0,26.4,26.45,26.4,26.45,151200.0
2022-07-25 15:30:00,26.45,26.47,26.42,26.47,233950.0,26.45,26.47,26.42,26.47,233950.0
2022-07-25 15:40:00,26.48,26.59,26.47,26.57,713300.0,26.48,26.59,26.47,26.57,713300.0
2022-07-25 15:50:00,26.58,26.6,26.52,26.56,873250.0,26.58,26.6,26.52,26.56,873250.0
2022-07-26 09:30:00,26.36,26.36,26.16,26.18,286600.0,26.36,26.36,26.16,26.18,286600.0
2022-07-26 09:40:00,26.21,26.22,25.83,25.9,323350.0,26.21,26.22,25.83,25.9,323350.0
2022-07-26 09:50:00,25.92,26.15,25.92,26.05,351300.0,25.92,26.15,25.92,26.05,351300.0
2022-07-26 10:00:00,26.03,26.19,26.0,26.14,265050.0,26.03,26.19,26.0,26.14,265050.0
2022-07-26 10:10:00,26.13,26.14,26.08,26.13,134450.0,26.13,26.14,26.08,26.13,134450.0
2022-07-26 10:20:00,26.09,26.16,26.08,26.11,97000.0,26.09,26.16,26.08,26.11,97000.0
2022-07-26 10:30:00,26.11,26.14,26.09,26.14,75000.0,26.11,26.14,26.09,26.14,75000.0
2022-07-26 10:40:00,26.12,26.18,26.12,26.18,128100.0,26.12,26.18,26.12,26.18,128100.0
2022-07-26 10:50:00,26.22,26.33,26.2,26.33,65000.0,26.22,26.33,26.2,26.33,65000.0
2022-07-26 11:00:00,26.33,26.36,26.28,26.33,115550.0,26.33,26.36,26.28,26.33,115550.0
2022-07-26 11:10:00,26.33,26.42,26.33,26.41,65100.0,26.33,26.42,26.33,26.41,65100.0
2022-07-26 11:20:00,26.4,26.4,26.33,26.33,141100.0,26.4,26.4,26.33,26.33,141100.0
2022-07-26 11:30:00,26.33,26.33,26.28,26.31,33250.0,26.33,26.33,26.28,26.31,33250.0
2022-07-26 11:40:00,26.33,26.36,26.33,26.36,32500.0,26.33,26.36,26.33,26.36,32500.0
2022-07-26 11:50:00,26.36,26.36,26.3,26.3,25000.0,26.36,26.36,26.3,26.3,25000.0
2022-07-26 12:00:00,26.27,26.31,26.25,26.25,75000.0,26.27,26.31,26.25,26.25,75000.0
2022-07-26 12:10:00,26.26,26.28,26.25,26.26,30000.0,26.26,26.28,26.25,26.26,30000.0
2022-07-26 12:20:00,26.27,26.27,26.27,26.27,40200.0,26.27,26.27,26.27,26.27,40200.0
2022-07-26 12:30:00,26.29,26.29,26.14,26.18,90000.0,26.29,26.29,26.14,26.18,90000.0
2022-07-26 12:40:00,26.14,26.18,26.06,26.18,81500.0,26.14,26.18,26.06,26.18,81500.0
2022-07-26 12:50:00,26.17,26.24,26.17,26.24,55000.0,26.17,26.24,26.17,26.24,55000.0
2022-07-26 13:00:00,26.2,26.25,26.19,26.23,100000.0,26.2,26.25,26.19,26.23,100000.0
2022-07-26 13:10:00,26.19,26.22,26.16,26.17,298250.0,26.19,26.22,26.16,26.17,298250.0
2022-07-26 13:20:00,26.2,26.21,26.19,26.21,86100.0,26.2,26.21,26.19,26.21,86100.0
2022-07-26 13:30:00,26.19,26.19,26.16,26.19,65000.0,26.19,26.19,26.16,26.19,65000.0
2022-07-26 13:40:00,26.17,26.28,26.17,26.22,225550.0,26.17,26.28,26.17,26.22,225550.0
2022-07-26 13:50:00,26.21,26.28,26.21,26.26,112650.0,26.21,26.28,26.21,26.26,112650.0
2022-07-26 14:00:00,26.27,26.34,26.27,26.29,219150.0,26.27,26.34,26.27,26.29,219150.0
2022-07-26 14:10:00,26.29,26.34,26.29,26.32,207450.0,26.29,26.34,26.29,26.32,207450.0
2022-07-26 14:20:00,26.32,26.34,26.31,26.32,266250.0,26.32,26.34,26.31,26.32,266250.0
2022-07-26 14:30:00,26.34,26.35,26.31,26.33,298800.0,26.34,26.35,26.31,26.33,298800.0
2022-07-26 14:40:00,26.32,26.4,26.32,26.4,86050.0,26.32,26.4,26.32,26.4,86050.0
2022-07-26 14:50:00,26.4,26.41,26.35,26.4,184300.0,26.4,26.41,26.35,26.4,184300.0
2022-07-26 15:00:00,26.41,26.47,26.38,26.45,312500.0,26.41,26.47,26.38,26.45,312500.0
2022-07-26 15:10:00,26.45,26.54,26.45,26.49,379600.0,26.45,26.54,26.45,26.49,379600.0
2022-07-26 15:20:00,26.49,26.5,26.46,26.48,275700.0,26.49,26.5,26.46,26.48,275700.0
2022-07-26 15:30:00,26.48,26.49,26.42,26.44,223100.0,26.48,26.49,26.42,26.44,223100.0
2022-07-26 15:40:00,26.42,26.44,26.3,26.34,598950.0,26.42,26.44,26.3,26.34,598950.0
2022-07-26 15:50:00,26.32,26.42,26.28,26.32,1175600.0,26.32,26.42,26.28,26.32,1175600.0
2022-07-27 09:30:00,28.68,29.4,28.67,29.21,2571000.0,28.68,29.4,28.67,29.21,2571000.0
2022-07-27 09:40:00,29.2,29.75,29.16,29.56,2313600.0,29.2,29.75,29.16,29.56,2313600.0
2022-07-27 09:50:00,29.6,29.98,29.52,29.91,1970900.0,29.6,29.98,29.52,29.91,1970900.0
2022-07-27 10:00:00,29.88,30.02,29.77,29.92,1096950.0,29.88,30.02,29.77,29.92,1096950.0
2022-07-27 10:10:00,29.95,30.01,29.87,30.0,936700.0,29.95,30.01,29.87,30.0,936700.0
2022-07-27 10:20:00,30.02,30.02,29.86,29.97,875350.0,30.02,30.02,29.86,29.97,875350.0
2022-07-27 10:30:00,29.98,30.11,29.97,30.02,1302800.0,29.98,30.11,29.97,30.02,1302800.0
2022-07-27 10:40:00,30.02,30.18,29.97,30.16,1078000.0,30.02,30.18,29.97,30.16,1078000.0
2022-07-27 10:50:00,30.16,30.49,30.16,30.42,1325000.0,30.16,30.49,30.16,30.42,1325000.0
2022-07-27 11:00:00,30.39,30.53,30.34,30.53,1427400.0,30.39,30.53,30.34,30.53,1427400.0
2022-07-27 11:10:00,30.51,30.59,30.3,30.4,1582000.0,30.51,30.59,30.3,30.4,1582000.0
2022-07-27 11:20:00,30.39,30.44,30.14,30.38,1388900.0,30.39,30.44,30.14,30.38,1388900.0
2022-07-27 11:30:00,30.33,30.38,30.18,30.35,600100.0,30.33,30.38,30.18,30.35,600100.0
2022-07-27 11:40:00,30.35,30.5,30.28,30.47,688750.0,30.35,30.5,30.28,30.47,688750.0
2022-07-27 11:50:00,30.47,30.53,30.45,30.46,244450.0,30.47,30.53,30.45,30.46,244450.0
2022-07-27 12:00:00,30.44,30.54,30.42,30.43,331050.0,30.44,30.54,30.42,30.43,331050.0
2022-07-27 12:10:00,30.45,30.56,30.44,30.56,284150.0,30.45,30.56,30.44,30.56,284150.0
2022-07-27 12:20:00,30.56,30.56,30.36,30.39,268150.0,30.56,30.56,30.36,30.39,268150.0
2022-07-27 12:30:00,30.43,30.46,30.27,30.38,423100.0,30.43,30.46,30.27,30.38,423100.0
2022-07-27 12:40:00,30.38,30.41,30.27,30.29,367650.0,30.38,30.41,30.27,30.29,367650.0
2022-07-27 12:50:00,30.28,30.32,30.04,30.05,655100.0,30.28,30.32,30.04,30.05,655100.0
2022-07-27 13:00:00,30.07,30.08,29.86,29.9,604950.0,30.07,30.08,29.86,29.9,604950.0
2022-07-27 13:10:00,29.92,29.96,29.76,29.91,785100.0,29.92,29.96,29.76,29.91,785100.0
2022-07-27 13:20:00,29.92,29.94,29.71,29.71,734050.0,29.92,29.94,29.71,29.71,734050.0
2022-07-27 13:30:00,29.72,29.81,29.65,29.71,750650.0,29.72,29.81,29.65,29.71,750650.0
2022-07-27 13:40:00,29.68,29.7,29.5,29.6,771400.0,29.68,29.7,29.5,29.6,771400.0
2022-07-27 13:50:00,29.6,29.64,29.52,29.56,634100.0,29.6,29.64,29.52,29.56,634100.0
2022-07-27 14:00:00,29.57,29.75,29.55,29.6,636900.0,29.57,29.75,29.55,29.6,636900.0
2022-07-27 14:10:00,29.61,29.68,29.58,29.65,397150.0,29.61,29.68,29.58,29.65,397150.0
2022-07-27 14:20:00,29.64,29.73,29.6,29.72,190900.0,29.64,29.73,29.6,29.72,190900.0
2022-07-27 14:30:00,29.68,29.9,29.63,29.88,334850.0,29.68,29.9,29.63,29.88,334850.0
2022-07-27 14:40:00,29.92,30.07,29.89,30.0,373700.0,29.92,30.07,29.89,30.0,373700.0
2022-07-27 14:50:00,30.02,30.2,29.98,30.11,495350.0,30.02,30.2,29.98,30.11,495350.0
2022-07-27 15:00:00,30.13,30.31,30.13,30.25,719850.0,30.13,30.31,30.13,30.25,719850.0
2022-07-27 15:10:00,30.27,30.29,30.18,30.26,441150.0,30.27,30.29,30.18,30.26,441150.0
2022-07-27 15:20:00,30.3,30.46,30.27,30.42,723050.0,30.3,30.46,30.27,30.42,723050.0
2022-07-27 15:30:00,30.44,30.49,30.42,30.46,409250.0,30.44,30.49,30.42,30.46,409250.0
2022-07-27 15:40:00,30.45,30.51,30.22,30.22,1035950.0,30.45,30.51,30.22,30.22,1035950.0
2022-07-27 15:50:00,30.26,30.3,30.18,30.18,1342850.0,30.26,30.3,30.18,30.18,1342850.0
2022-07-28 09:30:00,30.18,30.2,30.06,30.1,424000.0,30.18,30.2,30.06,30.1,424000.0
2022-07-28 09:40:00,30.09,30.18,29.98,30.04,324500.0,30.09,30.18,29.98,30.04,324500.0
2022-07-28 09:50:00,30.0,30.02,29.82,29.91,281500.0,30.0,30.02,29.82,29.91,281500.0
2022-07-28 10:00:00,29.9,29.98,29.87,29.87,204150.0,29.9,29.98,29.87,29.87,204150.0
2022-07-28 10:10:00,29.89,30.0,29.88,29.96,115200.0,29.89,30.0,29.88,29.96,115200.0
2022-07-28 10:20:00,29.96,30.02,29.9,29.96,142450.0,29.96,30.02,29.9,29.96,142450.0
2022-07-28 10:30:00,29.96,30.08,29.94,30.05,165150.0,29.96,30.08,29.94,30.05,165150.0
2022-07-28 10:40:00,30.07,30.07,29.93,30.04,75750.0,30.07,30.07,29.93,30.04,75750.0
2022-07-28 10:50:00,30.07,30.18,30.07,30.16,106600.0,30.07,30.18,30.07,30.16,106600.0
2022-07-28 11:00:00,30.27,30.48,30.27,30.44,330050.0,30.27,30.48,30.27,30.44,330050.0
2022-07-28 11:10:00,30.37,30.46,30.36,30.46,119150.0,30.37,30.46,30.36,30.46,119150.0
2022-07-28 11:20:00,30.42,30.59,30.39,30.56,265850.0,30.42,30.59,30.39,30.56,265850.0
2022-07-28 11:30:00,30.57,30.57,30.48,30.49,72500.0,30.57,30.57,30.48,30.49,72500.0
2022-07-28 11:40:00,30.5,30.53,30.47,30.52,190450.0,30.5,30.53,30.47,30.52,190450.0
2022-07-28 11:50:00,30.53,30.64,30.53,30.57,201400.0,30.53,30.64,30.53,30.57,201400.0
2022-07-28 12:00:00,30.58,30.64,30.58,30.61,170900.0,30.58,30.64,30.58,30.61,170900.0
2022-07-28 12:10:00,30.64,30.76,30.62,30.62,509300.0,30.64,30.76,30.62,30.62,509300.0
2022-07-28 12:20:00,30.62,30.73,30.61,30.71,80400.0,30.62,30.73,30.61,30.71,80400.0
2022-07-28 12:30:00,30.73,30.75,30.7,30.7,115800.0,30.73,30.75,30.7,30.7,115800.0
2022-07-28 12:40:00,30.7,30.74,30.69,30.71,55000.0,30.7,30.74,30.69,30.71,55000.0
2022-07-28 12:50:00,30.74,30.74,30.56,30.64,165250.0,30.74,30.74,30.56,30.64,165250.0
2022-07-28 13:00:00,30.58,30.58,30.44,30.48,150450.0,30.58,30.58,30.44,30.48,150450.0
2022-07-28 13:10:00,30.48,30.51,30.48,30.49,47000.0,30.48,30.51,30.48,30.49,47000.0
2022-07-28 13:20:00,30.53,30.6,30.53,30.6,30000.0,30.53,30.6,30.53,30.6,30000.0
2022-07-28 13:30:00,30.58,30.65,30.57,30.65,75350.0,30.58,30.65,30.57,30.65,75350.0
2022-07-28 13:40:00,30.62,30.66,30.6,30.63,75150.0,30.62,30.66,30.6,30.63,75150.0
2022-07-28 13:50:00,30.63,30.7,30.6,30.67,65000.0,30.63,30.7,30.6,30.67,65000.0
2022-07-28 14:00:00,30.68,30.7,30.65,30.67,115000.0,30.68,30.7,30.65,30.67,115000.0
2022-07-28 14:10:00,30.68,30.76,30.66,30.74,152350.0,30.68,30.76,30.66,30.74,152350.0
2022-07-28 14:20:00,30.74,30.83,30.73,30.8,293550.0,30.74,30.83,30.73,30.8,293550.0
2022-07-28 14:30:00,30.8,30.88,30.79,30.85,205500.0,30.8,30.88,30.79,30.85,205500.0
2022-07-28 14:40:00,30.85,30.85,30.78,30.81,75000.0,30.85,30.85,30.78,30.81,75000.0
2022-07-28 14:50:00,30.81,30.86,30.81,30.84,174350.0,30.81,30.86,30.81,30.84,174350.0
2022-07-28 15:00:00,30.85,30.85,30.8,30.81,152500.0,30.85,30.85,30.8,30.81,152500.0
2022-07-28 15:10:00,30.8,30.86,30.78,30.85,136600.0,30.8,30.86,30.78,30.85,136600.0
2022-07-28 15:20:00,30.87,30.9,30.84,30.89,372550.0,30.87,30.9,30.84,30.89,372550.0
2022-07-28 15:30:00,30.88,30.97,30.86,30.88,285150.0,30.88,30.97,30.86,30.88,285150.0
2022-07-28 15:40:00,30.89,30.9,30.84,30.85,245550.0,30.89,30.9,30.84,30.85,245550.0
2022-07-28 15:50:00,30.84,30.86,30.76,30.76,789000.0,30.84,30.86,30.76,30.76,789000.0
2022-07-29 09:30:00,30.88,30.88,30.65,30.68,394850.0,30.88,30.88,30.65,30.68,394850.0
2022-07-29 09:40:00,30.68,30.91,30.68,30.91,133250.0,30.68,30.91,30.68,30.91,133250.0
2022-07-29 09:50:00,30.85,30.96,30.81,30.89,93100.0,30.85,30.96,30.81,30.89,93100.0
2022-07-29 10:00:00,30.93,30.99,30.9,30.96,154100.0,30.93,30.99,30.9,30.96,154100.0
2022-07-29 10:10:00,30.96,31.08,30.96,31.02,79200.0,30.96,31.08,30.96,31.02,79200.0
2022-07-29 10:20:00,31.05,31.06,30.92,31.06,92100.0,31.05,31.06,30.92,31.06,92100.0
2022-07-29 10:30:00,31.02,31.02,30.96,30.99,30000.0,31.02,31.02,30.96,30.99,30000.0
2022-07-29 10:40:00,30.99,31.02,30.93,30.93,75000.0,30.99,31.02,30.93,30.93,75000.0
2022-07-29 10:50:00,30.96,30.96,30.87,30.87,121850.0,30.96,30.96,30.87,30.87,121850.0
2022-07-29 11:00:00,30.89,30.95,30.84,30.93,151350.0,30.89,30.95,30.84,30.93,151350.0
2022-07-29 11:10:00,30.91,31.02,30.91,31.01,107500.0,30.91,31.02,30.91,31.01,107500.0
2022-07-29 11:20:00,31.0,31.03,30.95,31.02,112500.0,31.0,31.03,30.95,31.02,112500.0
2022-07-29 11:30:00,31.01,31.1,31.0,31.05,157900.0,31.01,31.1,31.0,31.05,157900.0
2022-07-29 11:40:00,31.06,31.07,31.04,31.05,40000.0,31.06,31.07,31.04,31.05,40000.0
2022-07-29 11:50:00,31.06,31.08,31.06,31.06,60000.0,31.06,31.08,31.06,31.06,60000.0
2022-07-29 12:00:00,31.07,31.09,31.06,31.08,84400.0,31.07,31.09,31.06,31.08,84400.0
2022-07-29 12:10:00,31.05,31.12,31.05,31.12,70000.0,31.05,31.12,31.05,31.12,70000.0
2022-07-29 12:20:00,31.16,31.16,31.14,31.14,25000.0,31.16,31.16,31.14,31.14,25000.0
2022-07-29 12:30:00,31.16,31.28,31.16,31.24,172500.0,31.16,31.28,31.16,31.24,172500.0
2022-07-29 12:40:00,31.28,31.36,31.28,31.34,217000.0,31.28,31.36,31.28,31.34,217000.0
2022-07-29 12:50:00,31.36,31.49,31.36,31.47,254400.0,31.36,31.49,31.36,31.47,254400.0
2022-07-29 13:00:00,31.47,31.48,31.33,31.33,389500.0,31.47,31.48,31.33,31.33,389500.0
2022-07-29 13:10:00,31.34,31.37,31.3,31.31,125000.0,31.34,31.37,31.3,31.31,125000.0
2022-07-29 13:20:00,31.3,31.31,31.27,31.27,51100.0,31.3,31.31,31.27,31.27,51100.0
2022-07-29 13:30:00,31.28,31.34,31.28,31.3,68150.0,31.28,31.34,31.28,31.3,68150.0
2022-07-29 13:40:00,31.28,31.34,31.28,31.34,67500.0,31.28,31.34,31.28,31.34,67500.0
2022-07-29 13:50:00,31.34,31.35,31.25,31.29,181200.0,31.34,31.35,31.25,31.29,181200.0
2022-07-29 14:00:00,31.26,31.26,31.22,31.25,63550.0,31.26,31.26,31.22,31.25,63550.0
2022-07-29 14:10:00,31.34,31.34,31.31,31.33,25000.0,31.34,31.34,31.31,31.33,25000.0
2022-07-29 14:20:00,31.28,31.32,31.27,31.31,38600.0,31.28,31.32,31.27,31.31,38600.0
2022-07-29 14:30:00,31.32,31.34,31.32,31.34,38150.0,31.32,31.34,31.32,31.34,38150.0
2022-07-29 14:40:00,31.31,31.32,31.3,31.3,61550.0,31.31,31.32,31.3,31.3,61550.0
2022-07-29 14:50:00,31.28,31.31,31.28,31.28,25000.0,31.28,31.31,31.28,31.28,25000.0
2022-07-29 15:00:00,31.3,31.31,31.3,31.31,125200.0,31.3,31.31,31.3,31.31,125200.0
2022-07-29 15:10:00,31.29,31.29,31.24,31.24,96750.0,31.29,31.29,31.24,31.24,96750.0
2022-07-29 15:20:00,31.24,31.27,31.22,31.27,97100.0,31.24,31.27,31.22,31.27,97100.0
2022-07-29 15:30:00,31.27,31.36,31.25,31.34,174700.0,31.27,31.36,31.25,31.34,174700.0
2022-07-29 15:40:00,31.32,31.43,31.32,31.4,240950.0,31.32,31.43,31.32,31.4,240950.0
2022-07-29 15:50:00,31.38,31.38,31.24,31.29,859750.0,31.38,31.38,31.24,31.29,859750.0
2022-08-01 09:30:00,31.17,31.17,31.02,31.04,363800.0,31.17,31.17,31.02,31.04,363800.0
2022-08-01 09:40:00,31.15,31.35,31.06,31.18,125000.0,31.15,31.35,31.06,31.18,125000.0
2022-08-01 09:50:00,31.33,31.33,31.26,31.26,10000.0,31.33,31.33,31.26,31.26,10000.0
2022-08-01 10:00:00,31.2,31.3,31.13,31.21,86000.0,31.2,31.3,31.13,31.21,86000.0
2022-08-01 10:10:00,31.29,31.29,31.21,31.23,40000.0,31.29,31.29,31.21,31.23,40000.0
2022-08-01 10:20:00,31.13,31.17,31.11,31.11,31650.0,31.13,31.17,31.11,31.11,31650.0
2022-08-01 10:30:00,31.17,31.31,31.17,31.31,61000.0,31.17,31.31,31.17,31.31,61000.0
2022-08-01 10:40:00,31.35,31.48,31.35,31.43,20000.0,31.35,31.48,31.35,31.43,20000.0
2022-08-01 10:50:00,31.43,31.55,31.43,31.5,192400.0,31.43,31.55,31.43,31.5,192400.0
2022-08-01 11:00:00,31.52,31.6,31.44,31.44,86850.0,31.52,31.6,31.44,31.44,86850.0
2022-08-01 11:10:00,31.47,31.49,31.34,31.34,117350.0,31.47,31.49,31.34,31.34,117350.0
2022-08-01 11:20:00,31.31,31.43,31.31,31.4,75950.0,31.31,31.43,31.31,31.4,75950.0
2022-08-01 11:30:00,31.38,31.38,31.3,31.31,45000.0,31.38,31.38,31.3,31.31,45000.0
2022-08-01 11:40:00,31.32,31.38,31.32,31.35,58950.0,31.32,31.38,31.32,31.35,58950.0
2022-08-01 11:50:00,31.42,31.43,31.42,31.43,15000.0,31.42,31.43,31.42,31.43,15000.0
2022-08-01 12:00:00,31.4,31.4,31.31,31.33,67500.0,31.4,31.4,31.31,31.33,67500.0
2022-08-01 12:10:00,31.31,31.31,31.23,31.23,50000.0,31.31,31.31,31.23,31.23,50000.0
2022-08-01 12:20:00,31.24,31.31,31.22,31.24,87800.0,31.24,31.31,31.22,31.24,87800.0
2022-08-01 12:30:00,31.26,31.27,31.2,31.2,75000.0,31.26,31.27,31.2,31.2,75000.0
2022-08-01 12:40:00,31.21,31.21,31.08,31.08,222550.0,31.21,31.21,31.08,31.08,222550.0
2022-08-01 12:50:00,31.08,31.14,31.03,31.03,85300.0,31.08,31.14,31.03,31.03,85300.0
2022-08-01 13:00:00,31.04,31.08,30.98,31.08,138300.0,31.04,31.08,30.98,31.08,138300.0
2022-08-01 13:10:00,31.06,31.13,31.05,31.06,135250.0,31.06,31.13,31.05,31.06,135250.0
2022-08-01 13:20:00,31.08,31.12,31.08,31.12,25000.0,31.08,31.12,31.08,31.12,25000.0
2022-08-01 13:30:00,31.08,31.13,31.08,31.12,156050.0,31.08,31.13,31.08,31.12,156050.0
2022-08-01 13:40:00,31.1,31.13,31.08,31.12,114250.0,31.1,31.13,31.08,31.12,114250.0
2022-08-01 13:50:00,31.14,31.22,31.14,31.2,49900.0,31.14,31.22,31.14,31.2,49900.0
2022-08-01 14:00:00,31.18,31.18,31.14,31.15,45000.0,31.18,31.18,31.14,31.15,45000.0
2022-08-01 14:10:00,31.17,31.2,31.17,31.19,15800.0,31.17,31.2,31.17,31.19,15800.0
2022-08-01 14:20:00,31.15,31.15,31.15,31.15,5000.0,31.15,31.15,31.15,31.15,5000.0
2022-08-01 14:30:00,31.13,31.16,31.13,31.16,20050.0,31.13,31.16,31.13,31.16,20050.0
2022-08-01 14:40:00,31.09,31.1,31.06,31.06,35000.0,31.09,31.1,31.06,31.06,35000.0
2022-08-01 14:50:00,31.08,31.16,31.08,31.12,35000.0,31.08,31.16,31.08,31.12,35000.0
2022-08-01 15:00:00,31.15,31.15,31.13,31.14,15000.0,31.15,31.15,31.13,31.14,15000.0
2022-08-01 15:10:00,31.17,31.17,31.16,31.16,35000.0,31.17,31.17,31.16,31.16,35000.0
2022-08-01 15:20:00,31.16,31.16,31.12,31.12,115950.0,31.16,31.16,31.12,31.12,115950.0
2022-08-01 15:30:00,31.14,31.17,31.12,31.14,85000.0,31.14,31.17,31.12,31.14,85000.0
2022-08-01 15:40:00,31.15,31.2,31.15,31.19,75000.0,31.15,31.2,31.15,31.19,75000.0
2022-08-01 15:50:00,31.21,31.21,31.11,31.11,315350.0,31.21,31.21,31.11,31.11,315350.0
2022-08-02 09:30:00,30.98,31.07,30.96,31.07,127350.0,30.98,31.07,30.96,31.07,127350.0
2022-08-02 09:40:00,31.12,31.13,31.0,31.06,100650.0,31.12,31.13,31.0,31.06,100650.0
2022-08-02 09:50:00,31.07,31.07,30.94,31.03,122600.0,31.07,31.07,30.94,31.03,122600.0
2022-08-02 10:00:00,31.05,31.05,30.95,30.96,115450.0,31.05,31.05,30.95,30.96,115450.0
2022-08-02 10:10:00,30.93,31.1,30.92,31.1,49150.0,30.93,31.1,30.92,31.1,49150.0
2022-08-02 10:20:00,31.09,31.09,31.0,31.0,40000.0,31.09,31.09,31.0,31.0,40000.0
2022-08-02 10:30:00,31.07,31.2,31.06,31.2,25050.0,31.07,31.2,31.06,31.2,25050.0
2022-08-02 10:40:00,31.16,31.25,31.16,31.22,15000.0,31.16,31.25,31.16,31.22,15000.0
2022-08-02 10:50:00,31.26,31.35,31.23,31.3,65000.0,31.26,31.35,31.23,31.3,65000.0
2022-08-02 11:00:00,31.3,31.3,31.3,31.3,5000.0,31.3,31.3,31.3,31.3,5000.0
2022-08-02 11:10:00,31.27,31.27,31.23,31.23,12500.0,31.27,31.27,31.23,31.23,12500.0
2022-08-02 11:20:00,31.21,31.31,31.21,31.31,15000.0,31.21,31.31,31.21,31.31,15000.0
2022-08-02 11:30:00,31.31,31.31,31.31,31.31,0.0,31.31,31.31,31.31,31.31,0.0
2022-08-02 11:40:00,31.34,31.34,31.34,31.34,5000.0,31.34,31.34,31.34,31.34,5000.0
2022-08-02 11:50:00,31.31,31.33,31.29,31.32,20000.0,31.31,31.33,31.29,31.32,20000.0
2022-08-02 12:00:00,31.32,31.32,31.32,31.32,0.0,31.32,31.32,31.32,31.32,0.0
2022-08-02 12:10:00,31.37,31.48,31.37,31.48,68150.0,31.37,31.48,31.37,31.48,68150.0
2022-08-02 12:20:00,31.47,31.51,31.46,31.5,70750.0,31.47,31.51,31.46,31.5,70750.0
2022-08-02 12:30:00,31.52,31.54,31.49,31.49,80500.0,31.52,31.54,31.49,31.49,80500.0
2022-08-02 12:40:00,31.52,31.52,31.52,31.52,5000.0,31.52,31.52,31.52,31.52,5000.0
2022-08-02 12:50:00,31.47,31.48,31.43,31.43,27050.0,31.47,31.48,31.43,31.43,27050.0
2022-08-02 13:00:00,31.45,31.45,31.45,31.45,15000.0,31.45,31.45,31.45,31.45,15000.0
2022-08-02 13:10:00,31.47,31.47,31.46,31.46,10000.0,31.47,31.47,31.46,31.46,10000.0
2022-08-02 13:20:00,31.45,31.45,31.21,31.21,100000.0,31.45,31.45,31.21,31.21,100000.0
2022-08-02 13:30:00,31.17,31.2,31.14,31.19,50000.0,31.17,31.2,31.14,31.19,50000.0
2022-08-02 13:40:00,31.2,31.21,31.16,31.16,36250.0,31.2,31.21,31.16,31.16,36250.0
2022-08-02 13:50:00,31.2,31.2,31.2,31.2,8150.0,31.2,31.2,31.2,31.2,8150.0
2022-08-02 14:00:00,31.24,31.29,31.24,31.29,15000.0,31.24,31.29,31.24,31.29,15000.0
2022-08-02 14:10:00,31.3,31.3,31.27,31.27,23050.0,31.3,31.3,31.27,31.27,23050.0
2022-08-02 14:20:00,31.28,31.29,31.28,31.29,15650.0,31.28,31.29,31.28,31.29,15650.0
2022-08-02 14:30:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-08-02 14:40:00,31.17,31.25,31.16,31.25,15000.0,31.17,31.25,31.16,31.25,15000.0
2022-08-02 14:50:00,31.2,31.2,31.16,31.16,105000.0,31.2,31.2,31.16,31.16,105000.0
2022-08-02 15:00:00,31.14,31.17,31.12,31.14,78800.0,31.14,31.17,31.12,31.14,78800.0
2022-08-02 15:10:00,31.16,31.18,31.1,31.1,41700.0,31.16,31.18,31.1,31.1,41700.0
2022-08-02 15:20:00,31.11,31.15,31.11,31.15,21200.0,31.11,31.15,31.11,31.15,21200.0
2022-08-02 15:30:00,31.15,31.18,31.11,31.15,78750.0,31.15,31.18,31.11,31.15,78750.0
2022-08-02 15:40:00,31.12,31.14,31.09,31.11,70000.0,31.12,31.14,31.09,31.11,70000.0
2022-08-02 15:50:00,31.08,31.11,30.97,30.98,248100.0,31.08,31.11,30.97,30.98,248100.0
2022-08-03 09:30:00,31.22,31.36,31.05,31.16,263850.0,31.22,31.36,31.05,31.16,263850.0
2022-08-03 09:40:00,31.1,31.1,31.0,31.05,47450.0,31.1,31.1,31.0,31.05,47450.0
2022-08-03 09:50:00,31.2,31.29,31.17,31.24,80000.0,31.2,31.29,31.17,31.24,80000.0
2022-08-03 10:00:00,31.26,31.3,31.11,31.21,80000.0,31.26,31.3,31.11,31.21,80000.0
2022-08-03 10:10:00,31.26,31.3,31.12,31.12,65350.0,31.26,31.3,31.12,31.12,65350.0
2022-08-03 10:20:00,31.14,31.14,31.14,31.14,5000.0,31.14,31.14,31.14,31.14,5000.0
2022-08-03 10:30:00,31.13,31.15,31.08,31.11,45000.0,31.13,31.15,31.08,31.11,45000.0
2022-08-03 10:40:00,31.21,31.3,31.21,31.27,45000.0,31.21,31.3,31.21,31.27,45000.0
2022-08-03 10:50:00,31.26,31.26,31.22,31.23,124600.0,31.26,31.26,31.22,31.23,124600.0
2022-08-03 11:00:00,31.21,31.24,31.21,31.24,50000.0,31.21,31.24,31.21,31.24,50000.0
2022-08-03 11:10:00,31.31,31.34,31.23,31.28,56550.0,31.31,31.34,31.23,31.28,56550.0
2022-08-03 11:20:00,31.31,31.34,31.3,31.3,15000.0,31.31,31.34,31.3,31.3,15000.0
2022-08-03 11:30:00,31.29,31.35,31.29,31.34,61350.0,31.29,31.35,31.29,31.34,61350.0
2022-08-03 11:40:00,31.39,31.39,31.37,31.38,25000.0,31.39,31.39,31.37,31.38,25000.0
2022-08-03 11:50:00,31.34,31.41,31.33,31.39,65000.0,31.34,31.41,31.33,31.39,65000.0
2022-08-03 12:00:00,31.4,31.6,31.4,31.56,208550.0,31.4,31.6,31.4,31.56,208550.0
2022-08-03 12:10:00,31.54,31.54,31.5,31.54,112450.0,31.54,31.54,31.5,31.54,112450.0
2022-08-03 12:20:00,31.56,31.58,31.54,31.58,35000.0,31.56,31.58,31.54,31.58,35000.0
2022-08-03 12:30:00,31.57,31.74,31.54,31.72,150200.0,31.57,31.74,31.54,31.72,150200.0
2022-08-03 12:40:00,31.69,31.75,31.68,31.71,69750.0,31.69,31.75,31.68,31.71,69750.0
2022-08-03 12:50:00,31.75,31.75,31.7,31.73,20000.0,31.75,31.75,31.7,31.73,20000.0
2022-08-03 13:00:00,31.74,31.75,31.71,31.73,40000.0,31.74,31.75,31.71,31.73,40000.0
2022-08-03 13:10:00,31.77,31.91,31.77,31.88,125000.0,31.77,31.91,31.77,31.88,125000.0
2022-08-03 13:20:00,31.87,31.92,31.79,31.92,92500.0,31.87,31.92,31.79,31.92,92500.0
2022-08-03 13:30:00,31.9,31.9,31.84,31.84,83250.0,31.9,31.9,31.84,31.84,83250.0
2022-08-03 13:40:00,31.77,31.8,31.74,31.74,67300.0,31.77,31.8,31.74,31.74,67300.0
2022-08-03 13:50:00,31.77,31.9,31.77,31.9,125400.0,31.77,31.9,31.77,31.9,125400.0
2022-08-03 14:00:00,31.89,31.93,31.89,31.93,20000.0,31.89,31.93,31.89,31.93,20000.0
2022-08-03 14:10:00,31.92,31.96,31.91,31.96,172050.0,31.92,31.96,31.91,31.96,172050.0
2022-08-03 14:20:00,31.96,31.98,31.92,31.92,31100.0,31.96,31.98,31.92,31.92,31100.0
2022-08-03 14:30:00,31.9,31.9,31.87,31.87,89700.0,31.9,31.9,31.87,31.87,89700.0
2022-08-03 14:40:00,31.84,31.84,31.84,31.84,10000.0,31.84,31.84,31.84,31.84,10000.0
2022-08-03 14:50:00,31.79,31.82,31.79,31.82,40000.0,31.79,31.82,31.79,31.82,40000.0
2022-08-03 15:00:00,31.81,31.81,31.78,31.78,45000.0,31.81,31.81,31.78,31.78,45000.0
2022-08-03 15:10:00,31.77,31.77,31.72,31.72,73750.0,31.77,31.77,31.72,31.72,73750.0
2022-08-03 15:20:00,31.73,31.74,31.71,31.73,61750.0,31.73,31.74,31.71,31.73,61750.0
2022-08-03 15:30:00,31.72,31.77,31.7,31.77,125000.0,31.72,31.77,31.7,31.77,125000.0
2022-08-03 15:40:00,31.78,31.84,31.76,31.79,83800.0,31.78,31.84,31.76,31.79,83800.0
2022-08-03 15:50:00,31.77,31.8,31.68,31.7,278400.0,31.77,31.8,31.68,31.7,278400.0
2022-08-04 09:30:00,31.7,31.84,31.54,31.6,292950.0,31.7,31.84,31.54,31.6,292950.0
2022-08-04 09:40:00,31.59,31.83,31.59,31.78,110150.0,31.59,31.83,31.59,31.78,110150.0
2022-08-04 09:50:00,31.8,31.89,31.75,31.8,213700.0,31.8,31.89,31.75,31.8,213700.0
2022-08-04 10:00:00,31.8,31.92,31.8,31.85,183500.0,31.8,31.92,31.8,31.85,183500.0
2022-08-04 10:10:00,31.82,31.98,31.82,31.98,116600.0,31.82,31.98,31.82,31.98,116600.0
2022-08-04 10:20:00,31.94,31.96,31.8,31.82,100300.0,31.94,31.96,31.8,31.82,100300.0
2022-08-04 10:30:00,31.86,31.9,31.68,31.68,73250.0,31.86,31.9,31.68,31.68,73250.0
2022-08-04 10:40:00,31.73,31.92,31.69,31.92,51700.0,31.73,31.92,31.69,31.92,51700.0
2022-08-04 10:50:00,31.77,31.78,31.77,31.78,278350.0,31.77,31.78,31.77,31.78,278350.0
2022-08-04 11:00:00,31.78,31.86,31.78,31.78,35000.0,31.78,31.86,31.78,31.78,35000.0
2022-08-04 11:10:00,31.76,31.78,31.69,31.76,144650.0,31.76,31.78,31.69,31.76,144650.0
2022-08-04 11:20:00,31.75,31.79,31.61,31.67,80000.0,31.75,31.79,31.61,31.67,80000.0
2022-08-04 11:30:00,31.61,31.62,31.56,31.56,40000.0,31.61,31.62,31.56,31.56,40000.0
2022-08-04 11:40:00,31.55,31.67,31.55,31.59,80050.0,31.55,31.67,31.55,31.59,80050.0
2022-08-04 11:50:00,31.63,31.7,31.61,31.64,55200.0,31.63,31.7,31.61,31.64,55200.0
2022-08-04 12:00:00,31.68,31.68,31.61,31.61,40450.0,31.68,31.68,31.61,31.61,40450.0
2022-08-04 12:10:00,31.66,31.7,31.64,31.64,25000.0,31.66,31.7,31.64,31.64,25000.0
2022-08-04 12:20:00,31.64,31.72,31.62,31.62,119750.0,31.64,31.72,31.62,31.62,119750.0
2022-08-04 12:30:00,31.62,31.68,31.58,31.59,89250.0,31.62,31.68,31.58,31.59,89250.0
2022-08-04 12:40:00,31.6,31.62,31.57,31.58,35000.0,31.6,31.62,31.57,31.58,35000.0
2022-08-04 12:50:00,31.56,31.6,31.56,31.6,15000.0,31.56,31.6,31.56,31.6,15000.0
2022-08-04 13:00:00,31.61,31.69,31.57,31.68,85800.0,31.61,31.69,31.57,31.68,85800.0
2022-08-04 13:10:00,31.67,31.83,31.66,31.75,127900.0,31.67,31.83,31.66,31.75,127900.0
2022-08-04 13:20:00,31.71,31.71,31.69,31.69,20950.0,31.71,31.71,31.69,31.69,20950.0
2022-08-04 13:30:00,31.74,31.74,31.7,31.7,25000.0,31.74,31.74,31.7,31.7,25000.0
2022-08-04 13:40:00,31.76,31.83,31.74,31.74,51150.0,31.76,31.83,31.74,31.74,51150.0
2022-08-04 13:50:00,31.74,31.74,31.69,31.7,25050.0,31.74,31.74,31.69,31.7,25050.0
2022-08-04 14:00:00,31.67,31.67,31.66,31.66,10000.0,31.67,31.67,31.66,31.66,10000.0
2022-08-04 14:10:00,31.67,31.82,31.65,31.75,150900.0,31.67,31.82,31.65,31.75,150900.0
2022-08-04 14:20:00,31.68,31.72,31.68,31.72,15000.0,31.68,31.72,31.68,31.72,15000.0
2022-08-04 14:30:00,31.73,31.73,31.68,31.68,35900.0,31.73,31.73,31.68,31.68,35900.0
2022-08-04 14:40:00,31.68,31.76,31.68,31.76,40000.0,31.68,31.76,31.68,31.76,40000.0
2022-08-04 14:50:00,31.75,31.81,31.74,31.79,126850.0,31.75,31.81,31.74,31.79,126850.0
2022-08-04 15:00:00,31.79,31.79,31.7,31.74,309050.0,31.79,31.79,31.7,31.74,309050.0
2022-08-04 15:10:00,31.81,31.81,31.81,31.81,5000.0,31.81,31.81,31.81,31.81,5000.0
2022-08-04 15:20:00,31.77,31.77,31.71,31.73,85500.0,31.77,31.77,31.71,31.73,85500.0
2022-08-04 15:30:00,31.75,31.76,31.72,31.73,129900.0,31.75,31.76,31.72,31.73,129900.0
2022-08-04 15:40:00,31.72,31.78,31.71,31.76,200000.0,31.72,31.78,31.71,31.76,200000.0
2022-08-04 15:50:00,31.81,31.81,31.65,31.66,611650.0,31.81,31.81,31.65,31.66,611650.0
2022-08-05 09:30:00,31.4,31.66,31.24,31.53,289400.0,31.4,31.66,31.24,31.53,289400.0
2022-08-05 09:40:00,31.46,31.53,31.38,31.52,60000.0,31.46,31.53,31.38,31.52,60000.0
2022-08-05 09:50:00,31.48,31.54,31.48,31.54,121050.0,31.48,31.54,31.48,31.54,121050.0
2022-08-05 10:00:00,31.52,31.66,31.51,31.61,57300.0,31.52,31.66,31.51,31.61,57300.0
2022-08-05 10:10:00,31.66,31.8,31.66,31.76,76700.0,31.66,31.8,31.66,31.76,76700.0
2022-08-05 10:20:00,31.82,31.82,31.67,31.75,85000.0,31.82,31.82,31.67,31.75,85000.0
2022-08-05 10:30:00,31.73,31.83,31.73,31.77,44200.0,31.73,31.83,31.73,31.77,44200.0
2022-08-05 10:40:00,31.77,31.81,31.73,31.75,65200.0,31.77,31.81,31.73,31.75,65200.0
2022-08-05 10:50:00,31.73,31.82,31.64,31.82,250000.0,31.73,31.82,31.64,31.82,250000.0
2022-08-05 11:00:00,31.8,31.8,31.71,31.77,112200.0,31.8,31.8,31.71,31.77,112200.0
2022-08-05 11:10:00,31.7,31.76,31.7,31.76,45700.0,31.7,31.76,31.7,31.76,45700.0
2022-08-05 11:20:00,31.77,31.8,31.66,31.69,75350.0,31.77,31.8,31.66,31.69,75350.0
2022-08-05 11:30:00,31.68,31.76,31.68,31.75,62500.0,31.68,31.76,31.68,31.75,62500.0
2022-08-05 11:40:00,31.69,31.69,31.63,31.67,45000.0,31.69,31.69,31.63,31.67,45000.0
2022-08-05 11:50:00,31.7,31.71,31.65,31.68,95000.0,31.7,31.71,31.65,31.68,95000.0
2022-08-05 12:00:00,31.74,31.82,31.74,31.79,15000.0,31.74,31.82,31.74,31.79,15000.0
2022-08-05 12:10:00,31.8,31.88,31.78,31.88,55000.0,31.8,31.88,31.78,31.88,55000.0
2022-08-05 12:20:00,31.84,31.84,31.84,31.84,15000.0,31.84,31.84,31.84,31.84,15000.0
2022-08-05 12:30:00,31.82,31.82,31.78,31.78,20000.0,31.82,31.82,31.78,31.78,20000.0
2022-08-05 12:40:00,31.8,31.85,31.8,31.85,10000.0,31.8,31.85,31.8,31.85,10000.0
2022-08-05 12:50:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2022-08-05 13:00:00,31.9,31.9,31.88,31.9,35000.0,31.9,31.9,31.88,31.9,35000.0
2022-08-05 13:10:00,31.91,31.92,31.9,31.92,15000.0,31.91,31.92,31.9,31.92,15000.0
2022-08-05 13:20:00,31.84,31.92,31.84,31.9,53750.0,31.84,31.92,31.84,31.9,53750.0
2022-08-05 13:30:00,31.96,31.96,31.92,31.92,30100.0,31.96,31.96,31.92,31.92,30100.0
2022-08-05 13:40:00,31.9,31.9,31.84,31.84,106050.0,31.9,31.9,31.84,31.84,106050.0
2022-08-05 13:50:00,31.86,31.89,31.86,31.87,41300.0,31.86,31.89,31.86,31.87,41300.0
2022-08-05 14:00:00,31.87,31.92,31.87,31.92,35000.0,31.87,31.92,31.87,31.92,35000.0
2022-08-05 14:10:00,31.88,31.88,31.84,31.86,69300.0,31.88,31.88,31.84,31.86,69300.0
2022-08-05 14:20:00,31.86,31.86,31.83,31.85,66200.0,31.86,31.86,31.83,31.85,66200.0
2022-08-05 14:30:00,31.84,31.94,31.84,31.94,34600.0,31.84,31.94,31.84,31.94,34600.0
2022-08-05 14:40:00,31.94,31.96,31.91,31.94,80000.0,31.94,31.96,31.91,31.94,80000.0
2022-08-05 14:50:00,31.94,31.95,31.92,31.93,51700.0,31.94,31.95,31.92,31.93,51700.0
2022-08-05 15:00:00,31.94,31.95,31.93,31.94,35650.0,31.94,31.95,31.93,31.94,35650.0
2022-08-05 15:10:00,31.98,31.98,31.97,31.98,53800.0,31.98,31.98,31.97,31.98,53800.0
2022-08-05 15:20:00,31.99,32.03,31.97,32.03,179150.0,31.99,32.03,31.97,32.03,179150.0
2022-08-05 15:30:00,32.03,32.08,32.01,32.01,167200.0,32.03,32.08,32.01,32.01,167200.0
2022-08-05 15:40:00,31.97,32.03,31.96,32.0,190300.0,31.97,32.03,31.96,32.0,190300.0
2022-08-05 15:50:00,32.02,32.07,31.99,32.0,400550.0,32.02,32.07,31.99,32.0,400550.0
2022-08-08 09:30:00,32.2,32.36,32.18,32.29,169400.0,32.2,32.36,32.18,32.29,169400.0
2022-08-08 09:40:00,32.39,32.49,32.33,32.33,92750.0,32.39,32.49,32.33,32.33,92750.0
2022-08-08 09:50:00,32.4,32.49,32.33,32.33,67150.0,32.4,32.49,32.33,32.33,67150.0
2022-08-08 10:00:00,32.34,32.47,32.31,32.46,30000.0,32.34,32.47,32.31,32.46,30000.0
2022-08-08 10:10:00,32.41,32.41,32.28,32.28,68850.0,32.41,32.41,32.28,32.28,68850.0
2022-08-08 10:20:00,32.34,32.35,32.29,32.29,44400.0,32.34,32.35,32.29,32.29,44400.0
2022-08-08 10:30:00,32.23,32.32,32.23,32.32,28550.0,32.23,32.32,32.23,32.32,28550.0
2022-08-08 10:40:00,32.24,32.35,32.24,32.35,42450.0,32.24,32.35,32.24,32.35,42450.0
2022-08-08 10:50:00,32.36,32.41,32.36,32.36,20000.0,32.36,32.41,32.36,32.36,20000.0
2022-08-08 11:00:00,32.47,32.47,32.38,32.38,45150.0,32.47,32.47,32.38,32.38,45150.0
2022-08-08 11:10:00,32.42,32.42,32.23,32.28,57500.0,32.42,32.42,32.23,32.28,57500.0
2022-08-08 11:20:00,32.25,32.32,32.25,32.32,10100.0,32.25,32.32,32.25,32.32,10100.0
2022-08-08 11:30:00,32.31,32.31,32.18,32.18,30500.0,32.31,32.31,32.18,32.18,30500.0
2022-08-08 11:40:00,32.18,32.18,32.18,32.18,0.0,32.18,32.18,32.18,32.18,0.0
2022-08-08 11:50:00,32.17,32.17,32.17,32.17,10000.0,32.17,32.17,32.17,32.17,10000.0
2022-08-08 12:00:00,32.31,32.32,32.25,32.32,145000.0,32.31,32.32,32.25,32.32,145000.0
2022-08-08 12:10:00,32.32,32.32,32.19,32.19,56300.0,32.32,32.32,32.19,32.19,56300.0
2022-08-08 12:20:00,32.22,32.22,32.15,32.15,41650.0,32.22,32.22,32.15,32.15,41650.0
2022-08-08 12:30:00,32.19,32.22,32.19,32.19,35000.0,32.19,32.22,32.19,32.19,35000.0
2022-08-08 12:40:00,32.26,32.27,32.24,32.25,25450.0,32.26,32.27,32.24,32.25,25450.0
2022-08-08 12:50:00,32.25,32.25,32.19,32.19,25000.0,32.25,32.25,32.19,32.19,25000.0
2022-08-08 13:00:00,32.23,32.3,32.23,32.25,34900.0,32.23,32.3,32.23,32.25,34900.0
2022-08-08 13:10:00,32.27,32.32,32.26,32.31,68700.0,32.27,32.32,32.26,32.31,68700.0
2022-08-08 13:20:00,32.31,32.32,32.27,32.27,48200.0,32.31,32.32,32.27,32.27,48200.0
2022-08-08 13:30:00,32.25,32.25,32.24,32.24,11250.0,32.25,32.25,32.24,32.24,11250.0
2022-08-08 13:40:00,32.22,32.27,32.22,32.27,20000.0,32.22,32.27,32.22,32.27,20000.0
2022-08-08 13:50:00,32.26,32.4,32.26,32.4,47500.0,32.26,32.4,32.26,32.4,47500.0
2022-08-08 14:00:00,32.4,32.4,32.21,32.29,70050.0,32.4,32.4,32.21,32.29,70050.0
2022-08-08 14:10:00,32.3,32.33,32.27,32.33,37500.0,32.3,32.33,32.27,32.33,37500.0
2022-08-08 14:20:00,32.34,32.39,32.32,32.34,59150.0,32.34,32.39,32.32,32.34,59150.0
2022-08-08 14:30:00,32.37,32.37,32.31,32.33,88100.0,32.37,32.37,32.31,32.33,88100.0
2022-08-08 14:40:00,32.33,32.36,32.31,32.34,86250.0,32.33,32.36,32.31,32.34,86250.0
2022-08-08 14:50:00,32.33,32.36,32.33,32.36,119200.0,32.33,32.36,32.33,32.36,119200.0
2022-08-08 15:00:00,32.34,32.4,32.34,32.4,50600.0,32.34,32.4,32.34,32.4,50600.0
2022-08-08 15:10:00,32.37,32.38,32.33,32.37,105050.0,32.37,32.38,32.33,32.37,105050.0
2022-08-08 15:20:00,32.4,32.45,32.36,32.36,165900.0,32.4,32.45,32.36,32.36,165900.0
2022-08-08 15:30:00,32.36,32.4,32.35,32.4,90000.0,32.36,32.4,32.35,32.4,90000.0
2022-08-08 15:40:00,32.39,32.42,32.37,32.38,108850.0,32.39,32.42,32.37,32.38,108850.0
2022-08-08 15:50:00,32.38,32.47,32.35,32.45,592900.0,32.38,32.47,32.35,32.45,592900.0
2022-08-09 09:30:00,32.21,32.28,32.13,32.28,421000.0,32.21,32.28,32.13,32.28,421000.0
2022-08-09 09:40:00,32.3,32.7,32.3,32.48,660200.0,32.3,32.7,32.3,32.48,660200.0
2022-08-09 09:50:00,32.43,32.45,32.35,32.42,90000.0,32.43,32.45,32.35,32.42,90000.0
2022-08-09 10:00:00,32.46,32.51,32.41,32.48,60000.0,32.46,32.51,32.41,32.48,60000.0
2022-08-09 10:10:00,32.45,32.58,32.45,32.5,140600.0,32.45,32.58,32.45,32.5,140600.0
2022-08-09 10:20:00,32.51,32.52,32.36,32.5,362800.0,32.51,32.52,32.36,32.5,362800.0
2022-08-09 10:30:00,32.5,32.6,32.47,32.5,105000.0,32.5,32.6,32.47,32.5,105000.0
2022-08-09 10:40:00,32.55,32.6,32.54,32.59,109800.0,32.55,32.6,32.54,32.59,109800.0
2022-08-09 10:50:00,32.59,32.69,32.57,32.67,214700.0,32.59,32.69,32.57,32.67,214700.0
2022-08-09 11:00:00,32.64,32.66,32.44,32.51,122750.0,32.64,32.66,32.44,32.51,122750.0
2022-08-09 11:10:00,32.55,32.7,32.55,32.68,98300.0,32.55,32.7,32.55,32.68,98300.0
2022-08-09 11:20:00,32.65,32.71,32.61,32.65,62500.0,32.65,32.71,32.61,32.65,62500.0
2022-08-09 11:30:00,32.59,32.65,32.58,32.59,66850.0,32.59,32.65,32.58,32.59,66850.0
2022-08-09 11:40:00,32.6,32.62,32.6,32.61,64350.0,32.6,32.62,32.6,32.61,64350.0
2022-08-09 11:50:00,32.66,32.66,32.66,32.66,5000.0,32.66,32.66,32.66,32.66,5000.0
2022-08-09 12:00:00,32.65,32.68,32.6,32.66,60350.0,32.65,32.68,32.6,32.66,60350.0
2022-08-09 12:10:00,32.62,32.65,32.62,32.65,29550.0,32.62,32.65,32.62,32.65,29550.0
2022-08-09 12:20:00,32.65,32.7,32.65,32.65,30000.0,32.65,32.7,32.65,32.65,30000.0
2022-08-09 12:30:00,32.68,32.68,32.68,32.68,5000.0,32.68,32.68,32.68,32.68,5000.0
2022-08-09 12:40:00,32.66,32.74,32.66,32.74,95000.0,32.66,32.74,32.66,32.74,95000.0
2022-08-09 12:50:00,32.71,32.83,32.69,32.83,198850.0,32.71,32.83,32.69,32.83,198850.0
2022-08-09 13:00:00,32.8,32.85,32.76,32.77,231900.0,32.8,32.85,32.76,32.77,231900.0
2022-08-09 13:10:00,32.77,32.78,32.77,32.77,15000.0,32.77,32.78,32.77,32.77,15000.0
2022-08-09 13:20:00,32.77,32.78,32.69,32.75,85000.0,32.77,32.78,32.69,32.75,85000.0
2022-08-09 13:30:00,32.69,32.7,32.66,32.69,168450.0,32.69,32.7,32.66,32.69,168450.0
2022-08-09 13:40:00,32.71,32.71,32.71,32.71,5000.0,32.71,32.71,32.71,32.71,5000.0
2022-08-09 13:50:00,32.72,32.75,32.72,32.75,45000.0,32.72,32.75,32.72,32.75,45000.0
2022-08-09 14:00:00,32.74,32.74,32.66,32.66,55000.0,32.74,32.74,32.66,32.66,55000.0
2022-08-09 14:10:00,32.73,32.73,32.69,32.69,105000.0,32.73,32.73,32.69,32.69,105000.0
2022-08-09 14:20:00,32.69,32.74,32.69,32.74,41000.0,32.69,32.74,32.69,32.74,41000.0
2022-08-09 14:30:00,32.69,32.74,32.69,32.74,45000.0,32.69,32.74,32.69,32.74,45000.0
2022-08-09 14:40:00,32.74,32.77,32.74,32.76,35000.0,32.74,32.77,32.74,32.76,35000.0
2022-08-09 14:50:00,32.74,32.84,32.74,32.76,414950.0,32.74,32.84,32.74,32.76,414950.0
2022-08-09 15:00:00,32.73,32.77,32.72,32.74,77200.0,32.73,32.77,32.72,32.74,77200.0
2022-08-09 15:10:00,32.71,32.74,32.71,32.72,75000.0,32.71,32.74,32.71,32.72,75000.0
2022-08-09 15:20:00,32.74,32.74,32.7,32.74,157100.0,32.74,32.74,32.7,32.74,157100.0
2022-08-09 15:30:00,32.73,32.74,32.69,32.72,260950.0,32.73,32.74,32.69,32.72,260950.0
2022-08-09 15:40:00,32.71,32.74,32.69,32.72,221450.0,32.71,32.74,32.69,32.72,221450.0
2022-08-09 15:50:00,32.73,32.79,32.72,32.79,682350.0,32.73,32.79,32.72,32.79,682350.0
2022-08-10 09:30:00,33.47,33.47,33.13,33.27,378700.0,33.47,33.47,33.13,33.27,378700.0
2022-08-10 09:40:00,33.3,33.46,33.3,33.36,80150.0,33.3,33.46,33.3,33.36,80150.0
2022-08-10 09:50:00,33.35,33.35,33.18,33.29,95250.0,33.35,33.35,33.18,33.29,95250.0
2022-08-10 10:00:00,33.29,33.43,33.28,33.35,228450.0,33.29,33.43,33.28,33.35,228450.0
2022-08-10 10:10:00,33.31,33.37,33.3,33.37,93550.0,33.31,33.37,33.3,33.37,93550.0
2022-08-10 10:20:00,33.33,33.44,33.28,33.44,105700.0,33.33,33.44,33.28,33.44,105700.0
2022-08-10 10:30:00,33.47,33.53,33.44,33.52,88100.0,33.47,33.53,33.44,33.52,88100.0
2022-08-10 10:40:00,33.57,33.59,33.49,33.49,75000.0,33.57,33.59,33.49,33.49,75000.0
2022-08-10 10:50:00,33.49,33.55,33.48,33.5,118800.0,33.49,33.55,33.48,33.5,118800.0
2022-08-10 11:00:00,33.54,33.68,33.54,33.61,286750.0,33.54,33.68,33.54,33.61,286750.0
2022-08-10 11:10:00,33.56,33.56,33.51,33.56,60000.0,33.56,33.56,33.51,33.56,60000.0
2022-08-10 11:20:00,33.55,33.57,33.54,33.57,44950.0,33.55,33.57,33.54,33.57,44950.0
2022-08-10 11:30:00,33.55,33.56,33.5,33.5,70350.0,33.55,33.56,33.5,33.5,70350.0
2022-08-10 11:40:00,33.49,33.53,33.46,33.46,135450.0,33.49,33.53,33.46,33.46,135450.0
2022-08-10 11:50:00,33.46,33.48,33.4,33.43,431050.0,33.46,33.48,33.4,33.43,431050.0
2022-08-10 12:00:00,33.46,33.5,33.46,33.48,233200.0,33.46,33.5,33.46,33.48,233200.0
2022-08-10 12:10:00,33.46,33.51,33.31,33.31,188000.0,33.46,33.51,33.31,33.31,188000.0
2022-08-10 12:20:00,33.32,33.42,33.31,33.42,51150.0,33.32,33.42,33.31,33.42,51150.0
2022-08-10 12:30:00,33.38,33.43,33.36,33.42,65000.0,33.38,33.43,33.36,33.42,65000.0
2022-08-10 12:40:00,33.43,33.45,33.37,33.37,126350.0,33.43,33.45,33.37,33.37,126350.0
2022-08-10 12:50:00,33.36,33.43,33.36,33.4,197300.0,33.36,33.43,33.36,33.4,197300.0
2022-08-10 13:00:00,33.41,33.41,33.31,33.31,65000.0,33.41,33.41,33.31,33.31,65000.0
2022-08-10 13:10:00,33.3,33.3,33.26,33.3,97800.0,33.3,33.3,33.26,33.3,97800.0
2022-08-10 13:20:00,33.26,33.26,33.2,33.21,46100.0,33.26,33.26,33.2,33.21,46100.0
2022-08-10 13:30:00,33.18,33.18,33.1,33.13,78800.0,33.18,33.18,33.1,33.13,78800.0
2022-08-10 13:40:00,33.13,33.18,33.12,33.18,40650.0,33.13,33.18,33.12,33.18,40650.0
2022-08-10 13:50:00,33.18,33.18,33.13,33.16,81800.0,33.18,33.18,33.13,33.16,81800.0
2022-08-10 14:00:00,33.18,33.26,33.17,33.26,180000.0,33.18,33.26,33.17,33.26,180000.0
2022-08-10 14:10:00,33.25,33.28,33.22,33.22,44750.0,33.25,33.28,33.22,33.22,44750.0
2022-08-10 14:20:00,33.22,33.26,33.22,33.25,73700.0,33.22,33.26,33.22,33.25,73700.0
2022-08-10 14:30:00,33.22,33.24,33.2,33.2,45000.0,33.22,33.24,33.2,33.2,45000.0
2022-08-10 14:40:00,33.22,33.22,33.17,33.2,134700.0,33.22,33.22,33.17,33.2,134700.0
2022-08-10 14:50:00,33.18,33.26,33.18,33.26,71650.0,33.18,33.26,33.18,33.26,71650.0
2022-08-10 15:00:00,33.21,33.22,33.1,33.1,50000.0,33.21,33.22,33.1,33.1,50000.0
2022-08-10 15:10:00,33.08,33.18,33.08,33.17,128050.0,33.08,33.18,33.08,33.17,128050.0
2022-08-10 15:20:00,33.2,33.22,33.17,33.2,124050.0,33.2,33.22,33.17,33.2,124050.0
2022-08-10 15:30:00,33.18,33.21,33.18,33.21,50000.0,33.18,33.21,33.18,33.21,50000.0
2022-08-10 15:40:00,33.2,33.2,33.12,33.15,196850.0,33.2,33.2,33.12,33.15,196850.0
2022-08-10 15:50:00,33.14,33.16,33.11,33.16,627100.0,33.14,33.16,33.11,33.16,627100.0
2022-08-11 09:30:00,33.3,33.38,33.06,33.14,375750.0,33.3,33.38,33.06,33.14,375750.0
2022-08-11 09:40:00,33.14,33.14,33.09,33.11,31350.0,33.14,33.14,33.09,33.11,31350.0
2022-08-11 09:50:00,33.07,33.2,33.04,33.16,91100.0,33.07,33.2,33.04,33.16,91100.0
2022-08-11 10:00:00,33.24,33.4,33.22,33.22,133250.0,33.24,33.4,33.22,33.22,133250.0
2022-08-11 10:10:00,33.25,33.29,33.23,33.26,170000.0,33.25,33.29,33.23,33.26,170000.0
2022-08-11 10:20:00,33.23,33.23,33.07,33.07,171100.0,33.23,33.23,33.07,33.07,171100.0
2022-08-11 10:30:00,33.08,33.12,33.0,33.01,75000.0,33.08,33.12,33.0,33.01,75000.0
2022-08-11 10:40:00,33.01,33.01,32.84,32.89,140950.0,33.01,33.01,32.84,32.89,140950.0
2022-08-11 10:50:00,32.83,32.98,32.82,32.88,44200.0,32.83,32.98,32.82,32.88,44200.0
2022-08-11 11:00:00,32.9,32.92,32.84,32.84,130350.0,32.9,32.92,32.84,32.84,130350.0
2022-08-11 11:10:00,32.81,32.93,32.8,32.81,308250.0,32.81,32.93,32.8,32.81,308250.0
2022-08-11 11:20:00,32.82,32.83,32.78,32.78,121500.0,32.82,32.83,32.78,32.78,121500.0
2022-08-11 11:30:00,32.78,32.79,32.72,32.79,77800.0,32.78,32.79,32.72,32.79,77800.0
2022-08-11 11:40:00,32.72,32.72,32.65,32.7,54700.0,32.72,32.72,32.65,32.7,54700.0
2022-08-11 11:50:00,32.67,32.7,32.59,32.59,151400.0,32.67,32.7,32.59,32.59,151400.0
2022-08-11 12:00:00,32.57,32.63,32.54,32.58,202850.0,32.57,32.63,32.54,32.58,202850.0
2022-08-11 12:10:00,32.55,32.58,32.55,32.57,88400.0,32.55,32.58,32.55,32.57,88400.0
2022-08-11 12:20:00,32.57,32.59,32.56,32.59,41900.0,32.57,32.59,32.56,32.59,41900.0
2022-08-11 12:30:00,32.65,32.7,32.65,32.7,178800.0,32.65,32.7,32.65,32.7,178800.0
2022-08-11 12:40:00,32.68,32.68,32.55,32.56,55500.0,32.68,32.68,32.55,32.56,55500.0
2022-08-11 12:50:00,32.58,32.61,32.54,32.61,145700.0,32.58,32.61,32.54,32.61,145700.0
2022-08-11 13:00:00,32.67,32.67,32.6,32.6,70000.0,32.67,32.67,32.6,32.6,70000.0
2022-08-11 13:10:00,32.62,32.63,32.6,32.61,88900.0,32.62,32.63,32.6,32.61,88900.0
2022-08-11 13:20:00,32.6,32.64,32.59,32.61,320000.0,32.6,32.64,32.59,32.61,320000.0
2022-08-11 13:30:00,32.61,32.62,32.59,32.6,442700.0,32.61,32.62,32.59,32.6,442700.0
2022-08-11 13:40:00,32.6,32.62,32.55,32.56,654750.0,32.6,32.62,32.55,32.56,654750.0
2022-08-11 13:50:00,32.55,32.55,32.55,32.55,20000.0,32.55,32.55,32.55,32.55,20000.0
2022-08-11 14:00:00,32.57,32.57,32.41,32.41,100000.0,32.57,32.57,32.41,32.41,100000.0
2022-08-11 14:10:00,32.43,32.44,32.36,32.36,77150.0,32.43,32.44,32.36,32.36,77150.0
2022-08-11 14:20:00,32.34,32.4,32.34,32.36,51900.0,32.34,32.4,32.34,32.36,51900.0
2022-08-11 14:30:00,32.27,32.31,32.24,32.31,143900.0,32.27,32.31,32.24,32.31,143900.0
2022-08-11 14:40:00,32.3,32.34,32.25,32.25,67500.0,32.3,32.34,32.25,32.25,67500.0
2022-08-11 14:50:00,32.23,32.23,32.14,32.22,185250.0,32.23,32.23,32.14,32.22,185250.0
2022-08-11 15:00:00,32.25,32.35,32.25,32.35,85000.0,32.25,32.35,32.25,32.35,85000.0
2022-08-11 15:10:00,32.33,32.4,32.33,32.4,102500.0,32.33,32.4,32.33,32.4,102500.0
2022-08-11 15:20:00,32.4,32.49,32.4,32.49,74600.0,32.4,32.49,32.4,32.49,74600.0
2022-08-11 15:30:00,32.53,32.54,32.5,32.53,141400.0,32.53,32.54,32.5,32.53,141400.0
2022-08-11 15:40:00,32.52,32.57,32.48,32.5,172300.0,32.52,32.57,32.48,32.5,172300.0
2022-08-11 15:50:00,32.51,32.62,32.51,32.59,526050.0,32.51,32.62,32.51,32.59,526050.0
2022-08-12 09:30:00,32.61,32.75,32.52,32.66,347500.0,32.61,32.75,32.52,32.66,347500.0
2022-08-12 09:40:00,32.77,32.77,32.58,32.61,328050.0,32.77,32.77,32.58,32.61,328050.0
2022-08-12 09:50:00,32.52,32.65,32.52,32.61,110650.0,32.52,32.65,32.52,32.61,110650.0
2022-08-12 10:00:00,32.61,32.61,32.47,32.6,184500.0,32.61,32.61,32.47,32.6,184500.0
2022-08-12 10:10:00,32.6,32.67,32.6,32.67,20000.0,32.6,32.67,32.6,32.67,20000.0
2022-08-12 10:20:00,32.7,32.7,32.68,32.68,15000.0,32.7,32.7,32.68,32.68,15000.0
2022-08-12 10:30:00,32.63,32.7,32.61,32.61,102850.0,32.63,32.7,32.61,32.61,102850.0
2022-08-12 10:40:00,32.54,32.56,32.52,32.55,64150.0,32.54,32.56,32.52,32.55,64150.0
2022-08-12 10:50:00,32.61,32.64,32.6,32.64,63400.0,32.61,32.64,32.6,32.64,63400.0
2022-08-12 11:00:00,32.7,32.7,32.7,32.7,15200.0,32.7,32.7,32.7,32.7,15200.0
2022-08-12 11:10:00,32.7,32.71,32.67,32.68,152650.0,32.7,32.71,32.67,32.68,152650.0
2022-08-12 11:20:00,32.71,32.74,32.68,32.68,35050.0,32.71,32.74,32.68,32.68,35050.0
2022-08-12 11:30:00,32.7,32.72,32.64,32.72,31000.0,32.7,32.72,32.64,32.72,31000.0
2022-08-12 11:40:00,32.74,32.74,32.68,32.68,94550.0,32.74,32.74,32.68,32.68,94550.0
2022-08-12 11:50:00,32.66,32.66,32.61,32.61,65000.0,32.66,32.66,32.61,32.61,65000.0
2022-08-12 12:00:00,32.65,32.69,32.63,32.65,45000.0,32.65,32.69,32.63,32.65,45000.0
2022-08-12 12:10:00,32.68,32.71,32.68,32.7,79150.0,32.68,32.71,32.68,32.7,79150.0
2022-08-12 12:20:00,32.7,32.79,32.67,32.79,72500.0,32.7,32.79,32.67,32.79,72500.0
2022-08-12 12:30:00,32.84,32.9,32.84,32.89,32500.0,32.84,32.9,32.84,32.89,32500.0
2022-08-12 12:40:00,32.9,32.9,32.87,32.9,45000.0,32.9,32.9,32.87,32.9,45000.0
2022-08-12 12:50:00,32.9,32.92,32.9,32.91,21000.0,32.9,32.92,32.9,32.91,21000.0
2022-08-12 13:00:00,32.94,33.03,32.94,32.96,198600.0,32.94,33.03,32.94,32.96,198600.0
2022-08-12 13:10:00,32.98,33.0,32.97,33.0,45000.0,32.98,33.0,32.97,33.0,45000.0
2022-08-12 13:20:00,32.99,32.99,32.99,32.99,5000.0,32.99,32.99,32.99,32.99,5000.0
2022-08-12 13:30:00,33.01,33.02,32.99,32.99,54850.0,33.01,33.02,32.99,32.99,54850.0
2022-08-12 13:40:00,33.0,33.02,32.99,33.0,57450.0,33.0,33.02,32.99,33.0,57450.0
2022-08-12 13:50:00,33.02,33.08,33.01,33.01,98150.0,33.02,33.08,33.01,33.01,98150.0
2022-08-12 14:00:00,33.02,33.02,32.96,33.01,30000.0,33.02,33.02,32.96,33.01,30000.0
2022-08-12 14:10:00,33.0,33.02,33.0,33.02,35700.0,33.0,33.02,33.0,33.02,35700.0
2022-08-12 14:20:00,32.96,33.04,32.96,33.04,60000.0,32.96,33.04,32.96,33.04,60000.0
2022-08-12 14:30:00,33.06,33.15,33.06,33.1,130000.0,33.06,33.15,33.06,33.1,130000.0
2022-08-12 14:40:00,33.15,33.15,33.09,33.12,40000.0,33.15,33.15,33.09,33.12,40000.0
2022-08-12 14:50:00,33.12,33.16,33.12,33.16,27300.0,33.12,33.16,33.12,33.16,27300.0
2022-08-12 15:00:00,33.2,33.2,33.16,33.16,109650.0,33.2,33.2,33.16,33.16,109650.0
2022-08-12 15:10:00,33.17,33.2,33.11,33.16,129350.0,33.17,33.2,33.11,33.16,129350.0
2022-08-12 15:20:00,33.2,33.2,33.14,33.18,30000.0,33.2,33.2,33.14,33.18,30000.0
2022-08-12 15:30:00,33.17,33.22,33.17,33.21,130000.0,33.17,33.22,33.17,33.21,130000.0
2022-08-12 15:40:00,33.21,33.22,33.19,33.2,134550.0,33.21,33.22,33.19,33.2,134550.0
2022-08-12 15:50:00,33.22,33.29,33.2,33.26,469800.0,33.22,33.29,33.2,33.26,469800.0
2022-08-15 09:30:00,33.29,33.48,33.29,33.38,115100.0,33.29,33.48,33.29,33.38,115100.0
2022-08-15 09:40:00,33.32,33.51,33.31,33.51,116300.0,33.32,33.51,33.31,33.51,116300.0
2022-08-15 09:50:00,33.45,33.62,33.38,33.62,148000.0,33.45,33.62,33.38,33.62,148000.0
2022-08-15 10:00:00,33.65,33.66,33.55,33.6,61900.0,33.65,33.66,33.55,33.6,61900.0
2022-08-15 10:10:00,33.47,33.52,33.46,33.47,64300.0,33.47,33.52,33.46,33.47,64300.0
2022-08-15 10:20:00,33.56,33.56,33.53,33.53,30950.0,33.56,33.56,33.53,33.53,30950.0
2022-08-15 10:30:00,33.53,33.64,33.53,33.55,60100.0,33.53,33.64,33.53,33.55,60100.0
2022-08-15 10:40:00,33.62,33.62,33.62,33.62,10050.0,33.62,33.62,33.62,33.62,10050.0
2022-08-15 10:50:00,33.63,33.63,33.53,33.58,45850.0,33.63,33.63,33.53,33.58,45850.0
2022-08-15 11:00:00,33.58,33.68,33.58,33.63,153800.0,33.58,33.68,33.58,33.63,153800.0
2022-08-15 11:10:00,33.56,33.56,33.56,33.56,5000.0,33.56,33.56,33.56,33.56,5000.0
2022-08-15 11:20:00,33.55,33.73,33.55,33.71,69500.0,33.55,33.73,33.55,33.71,69500.0
2022-08-15 11:30:00,33.73,33.75,33.73,33.74,104900.0,33.73,33.75,33.73,33.74,104900.0
2022-08-15 11:40:00,33.7,33.8,33.66,33.77,114550.0,33.7,33.8,33.66,33.77,114550.0
2022-08-15 11:50:00,33.8,33.82,33.77,33.8,121400.0,33.8,33.82,33.77,33.8,121400.0
2022-08-15 12:00:00,33.82,33.84,33.79,33.82,42700.0,33.82,33.84,33.79,33.82,42700.0
2022-08-15 12:10:00,33.84,33.86,33.82,33.85,67500.0,33.84,33.86,33.82,33.85,67500.0
2022-08-15 12:20:00,33.85,33.85,33.84,33.84,20000.0,33.85,33.85,33.84,33.84,20000.0
2022-08-15 12:30:00,33.85,33.88,33.84,33.84,55000.0,33.85,33.88,33.84,33.84,55000.0
2022-08-15 12:40:00,33.84,33.85,33.76,33.76,45050.0,33.84,33.85,33.76,33.76,45050.0
2022-08-15 12:50:00,33.76,33.79,33.74,33.79,38400.0,33.76,33.79,33.74,33.79,38400.0
2022-08-15 13:00:00,33.8,33.88,33.8,33.86,45000.0,33.8,33.88,33.8,33.86,45000.0
2022-08-15 13:10:00,33.85,33.85,33.8,33.81,95000.0,33.85,33.85,33.8,33.81,95000.0
2022-08-15 13:20:00,33.81,33.83,33.8,33.82,68100.0,33.81,33.83,33.8,33.82,68100.0
2022-08-15 13:30:00,33.85,33.86,33.85,33.86,10000.0,33.85,33.86,33.85,33.86,10000.0
2022-08-15 13:40:00,33.82,33.86,33.79,33.83,55800.0,33.82,33.86,33.79,33.83,55800.0
2022-08-15 13:50:00,33.83,33.83,33.83,33.83,5000.0,33.83,33.83,33.83,33.83,5000.0
2022-08-15 14:00:00,33.83,33.85,33.82,33.83,26050.0,33.83,33.85,33.82,33.83,26050.0
2022-08-15 14:10:00,33.83,33.87,33.83,33.84,71900.0,33.83,33.87,33.83,33.84,71900.0
2022-08-15 14:20:00,33.87,33.87,33.87,33.87,5000.0,33.87,33.87,33.87,33.87,5000.0
2022-08-15 14:30:00,33.87,33.9,33.86,33.88,25350.0,33.87,33.9,33.86,33.88,25350.0
2022-08-15 14:40:00,33.9,33.9,33.87,33.88,21400.0,33.9,33.9,33.87,33.88,21400.0
2022-08-15 14:50:00,33.9,33.92,33.9,33.92,22250.0,33.9,33.92,33.9,33.92,22250.0
2022-08-15 15:00:00,33.98,33.98,33.93,33.93,120200.0,33.98,33.98,33.93,33.93,120200.0
2022-08-15 15:10:00,33.9,33.91,33.89,33.91,32500.0,33.9,33.91,33.89,33.91,32500.0
2022-08-15 15:20:00,33.9,33.9,33.84,33.84,42500.0,33.9,33.9,33.84,33.84,42500.0
2022-08-15 15:30:00,33.84,33.89,33.84,33.88,115300.0,33.84,33.89,33.84,33.88,115300.0
2022-08-15 15:40:00,33.85,33.85,33.8,33.83,146400.0,33.85,33.85,33.8,33.83,146400.0
2022-08-15 15:50:00,33.86,33.87,33.79,33.84,551050.0,33.86,33.87,33.79,33.84,551050.0
2022-08-16 09:30:00,33.66,33.91,33.66,33.83,151550.0,33.66,33.91,33.66,33.83,151550.0
2022-08-16 09:40:00,33.85,33.87,33.79,33.8,57500.0,33.85,33.87,33.79,33.8,57500.0
2022-08-16 09:50:00,33.79,33.9,33.78,33.9,30000.0,33.79,33.9,33.78,33.9,30000.0
2022-08-16 10:00:00,33.9,33.99,33.86,33.93,86350.0,33.9,33.99,33.86,33.93,86350.0
2022-08-16 10:10:00,33.92,34.03,33.92,34.03,41500.0,33.92,34.03,33.92,34.03,41500.0
2022-08-16 10:20:00,34.0,34.02,33.97,34.02,82500.0,34.0,34.02,33.97,34.02,82500.0
2022-08-16 10:30:00,34.0,34.04,33.98,33.99,126400.0,34.0,34.04,33.98,33.99,126400.0
2022-08-16 10:40:00,33.97,34.1,33.97,34.09,72250.0,33.97,34.1,33.97,34.09,72250.0
2022-08-16 10:50:00,34.14,34.2,34.14,34.19,36400.0,34.14,34.2,34.14,34.19,36400.0
2022-08-16 11:00:00,34.18,34.23,34.17,34.23,160000.0,34.18,34.23,34.17,34.23,160000.0
2022-08-16 11:10:00,34.19,34.34,34.19,34.34,136700.0,34.19,34.34,34.19,34.34,136700.0
2022-08-16 11:20:00,34.35,34.4,34.33,34.39,88050.0,34.35,34.4,34.33,34.39,88050.0
2022-08-16 11:30:00,34.41,34.46,34.33,34.33,255250.0,34.41,34.46,34.33,34.33,255250.0
2022-08-16 11:40:00,34.38,34.41,34.34,34.41,90950.0,34.38,34.41,34.34,34.41,90950.0
2022-08-16 11:50:00,34.42,34.42,34.35,34.36,74400.0,34.42,34.42,34.35,34.36,74400.0
2022-08-16 12:00:00,34.37,34.44,34.37,34.4,35000.0,34.37,34.44,34.37,34.4,35000.0
2022-08-16 12:10:00,34.39,34.44,34.36,34.44,61650.0,34.39,34.44,34.36,34.44,61650.0
2022-08-16 12:20:00,34.42,34.43,34.33,34.4,70000.0,34.42,34.43,34.33,34.4,70000.0
2022-08-16 12:30:00,34.38,34.43,34.38,34.43,45000.0,34.38,34.43,34.38,34.43,45000.0
2022-08-16 12:40:00,34.43,34.43,34.36,34.36,69900.0,34.43,34.43,34.36,34.36,69900.0
2022-08-16 12:50:00,34.41,34.43,34.4,34.42,40000.0,34.41,34.43,34.4,34.42,40000.0
2022-08-16 13:00:00,34.42,34.44,34.37,34.44,35000.0,34.42,34.44,34.37,34.44,35000.0
2022-08-16 13:10:00,34.42,34.44,34.36,34.41,48450.0,34.42,34.44,34.36,34.41,48450.0
2022-08-16 13:20:00,34.42,34.44,34.42,34.44,10050.0,34.42,34.44,34.42,34.44,10050.0
2022-08-16 13:30:00,34.42,34.47,34.42,34.47,67550.0,34.42,34.47,34.42,34.47,67550.0
2022-08-16 13:40:00,34.46,34.46,34.4,34.4,51550.0,34.46,34.46,34.4,34.4,51550.0
2022-08-16 13:50:00,34.42,34.44,34.41,34.42,55000.0,34.42,34.44,34.41,34.42,55000.0
2022-08-16 14:00:00,34.44,34.46,34.44,34.45,37700.0,34.44,34.46,34.44,34.45,37700.0
2022-08-16 14:10:00,34.46,34.48,34.45,34.46,108200.0,34.46,34.48,34.45,34.46,108200.0
2022-08-16 14:20:00,34.46,34.5,34.44,34.44,115250.0,34.46,34.5,34.44,34.44,115250.0
2022-08-16 14:30:00,34.46,34.46,34.29,34.31,126350.0,34.46,34.46,34.29,34.31,126350.0
2022-08-16 14:40:00,34.34,34.4,34.28,34.32,107000.0,34.34,34.4,34.28,34.32,107000.0
2022-08-16 14:50:00,34.3,34.4,34.26,34.37,65000.0,34.3,34.4,34.26,34.37,65000.0
2022-08-16 15:00:00,34.38,34.38,34.3,34.34,41000.0,34.38,34.38,34.3,34.34,41000.0
2022-08-16 15:10:00,34.3,34.34,34.3,34.34,70050.0,34.3,34.34,34.3,34.34,70050.0
2022-08-16 15:20:00,34.32,34.35,34.28,34.33,155000.0,34.32,34.35,34.28,34.33,155000.0
2022-08-16 15:30:00,34.31,34.31,34.2,34.23,135550.0,34.31,34.31,34.2,34.23,135550.0
2022-08-16 15:40:00,34.23,34.28,34.19,34.27,145800.0,34.23,34.28,34.19,34.27,145800.0
2022-08-16 15:50:00,34.32,34.33,34.27,34.29,400850.0,34.32,34.33,34.27,34.29,400850.0
2022-08-17 09:30:00,33.89,34.07,33.89,34.06,105450.0,33.89,34.07,33.89,34.06,105450.0
2022-08-17 09:40:00,34.04,34.09,33.9,33.95,204950.0,34.04,34.09,33.9,33.95,204950.0
2022-08-17 09:50:00,33.98,34.1,33.91,34.1,55600.0,33.98,34.1,33.91,34.1,55600.0
2022-08-17 10:00:00,34.11,34.11,34.04,34.06,114150.0,34.11,34.11,34.04,34.06,114150.0
2022-08-17 10:10:00,34.05,34.05,33.92,33.96,45000.0,34.05,34.05,33.92,33.96,45000.0
2022-08-17 10:20:00,33.92,34.0,33.92,33.94,48000.0,33.92,34.0,33.92,33.94,48000.0
2022-08-17 10:30:00,33.92,33.96,33.9,33.9,62200.0,33.92,33.96,33.9,33.9,62200.0
2022-08-17 10:40:00,33.98,33.98,33.91,33.91,29100.0,33.98,33.98,33.91,33.91,29100.0
2022-08-17 10:50:00,33.91,33.91,33.87,33.91,35000.0,33.91,33.91,33.87,33.91,35000.0
2022-08-17 11:00:00,33.98,33.99,33.95,33.96,25000.0,33.98,33.99,33.95,33.96,25000.0
2022-08-17 11:10:00,33.99,33.99,33.94,33.94,16300.0,33.99,33.99,33.94,33.94,16300.0
2022-08-17 11:20:00,34.07,34.07,33.99,33.99,11950.0,34.07,34.07,33.99,33.99,11950.0
2022-08-17 11:30:00,33.99,34.01,33.96,33.97,31350.0,33.99,34.01,33.96,33.97,31350.0
2022-08-17 11:40:00,33.94,33.96,33.94,33.96,25000.0,33.94,33.96,33.94,33.96,25000.0
2022-08-17 11:50:00,33.93,34.03,33.9,34.0,91550.0,33.93,34.03,33.9,34.0,91550.0
2022-08-17 12:00:00,34.04,34.17,34.02,34.09,40000.0,34.04,34.17,34.02,34.09,40000.0
2022-08-17 12:10:00,34.08,34.08,34.04,34.04,37500.0,34.08,34.08,34.04,34.04,37500.0
2022-08-17 12:20:00,34.05,34.1,34.05,34.1,44700.0,34.05,34.1,34.05,34.1,44700.0
2022-08-17 12:30:00,34.18,34.18,34.14,34.14,10000.0,34.18,34.18,34.14,34.14,10000.0
2022-08-17 12:40:00,34.16,34.25,34.15,34.18,171350.0,34.16,34.25,34.15,34.18,171350.0
2022-08-17 12:50:00,34.18,34.18,34.08,34.14,25000.0,34.18,34.18,34.08,34.14,25000.0
2022-08-17 13:00:00,34.1,34.18,34.1,34.1,22650.0,34.1,34.18,34.1,34.1,22650.0
2022-08-17 13:10:00,34.12,34.12,34.03,34.05,58300.0,34.12,34.12,34.03,34.05,58300.0
2022-08-17 13:20:00,34.05,34.05,34.04,34.05,20000.0,34.05,34.05,34.04,34.05,20000.0
2022-08-17 13:30:00,34.06,34.17,34.06,34.17,10000.0,34.06,34.17,34.06,34.17,10000.0
2022-08-17 13:40:00,34.2,34.2,34.14,34.14,15000.0,34.2,34.2,34.14,34.14,15000.0
2022-08-17 13:50:00,34.19,34.21,34.18,34.21,20000.0,34.19,34.21,34.18,34.21,20000.0
2022-08-17 14:00:00,34.22,34.3,34.21,34.25,122400.0,34.22,34.3,34.21,34.25,122400.0
2022-08-17 14:10:00,34.27,34.33,34.25,34.28,110800.0,34.27,34.33,34.25,34.28,110800.0
2022-08-17 14:20:00,34.26,34.32,34.22,34.27,217650.0,34.26,34.32,34.22,34.27,217650.0
2022-08-17 14:30:00,34.31,34.35,34.28,34.34,50100.0,34.31,34.35,34.28,34.34,50100.0
2022-08-17 14:40:00,34.28,34.28,34.21,34.21,40150.0,34.28,34.28,34.21,34.21,40150.0
2022-08-17 14:50:00,34.28,34.28,34.24,34.27,55000.0,34.28,34.28,34.24,34.27,55000.0
2022-08-17 15:00:00,34.25,34.34,34.25,34.3,80000.0,34.25,34.34,34.25,34.3,80000.0
2022-08-17 15:10:00,34.24,34.24,34.18,34.2,102500.0,34.24,34.24,34.18,34.2,102500.0
2022-08-17 15:20:00,34.21,34.26,34.19,34.2,79400.0,34.21,34.26,34.19,34.2,79400.0
2022-08-17 15:30:00,34.2,34.22,34.18,34.18,100900.0,34.2,34.22,34.18,34.18,100900.0
2022-08-17 15:40:00,34.14,34.17,34.11,34.13,75000.0,34.14,34.17,34.11,34.13,75000.0
2022-08-17 15:50:00,34.16,34.19,34.09,34.09,435400.0,34.16,34.19,34.09,34.09,435400.0
2022-08-18 09:30:00,34.1,34.18,34.0,34.14,123650.0,34.1,34.18,34.0,34.14,123650.0
2022-08-18 09:40:00,34.24,34.24,34.1,34.1,80000.0,34.24,34.24,34.1,34.1,80000.0
2022-08-18 09:50:00,34.06,34.21,34.06,34.1,111800.0,34.06,34.21,34.06,34.1,111800.0
2022-08-18 10:00:00,34.09,34.1,34.04,34.04,25000.0,34.09,34.1,34.04,34.04,25000.0
2022-08-18 10:10:00,34.07,34.14,34.02,34.1,85200.0,34.07,34.14,34.02,34.1,85200.0
2022-08-18 10:20:00,34.14,34.21,34.04,34.05,60000.0,34.14,34.21,34.04,34.05,60000.0
2022-08-18 10:30:00,34.04,34.07,34.01,34.01,30000.0,34.04,34.07,34.01,34.01,30000.0
2022-08-18 10:40:00,34.06,34.12,34.06,34.12,35000.0,34.06,34.12,34.06,34.12,35000.0
2022-08-18 10:50:00,34.09,34.1,34.0,34.01,80000.0,34.09,34.1,34.0,34.01,80000.0
2022-08-18 11:00:00,34.05,34.05,33.95,33.95,45000.0,34.05,34.05,33.95,33.95,45000.0
2022-08-18 11:10:00,34.0,34.13,34.0,34.06,93250.0,34.0,34.13,34.0,34.06,93250.0
2022-08-18 11:20:00,34.04,34.15,34.04,34.15,35000.0,34.04,34.15,34.04,34.15,35000.0
2022-08-18 11:30:00,34.16,34.17,34.12,34.12,35000.0,34.16,34.17,34.12,34.12,35000.0
2022-08-18 11:40:00,34.1,34.1,34.09,34.09,10000.0,34.1,34.1,34.09,34.09,10000.0
2022-08-18 11:50:00,34.07,34.13,34.07,34.13,45100.0,34.07,34.13,34.07,34.13,45100.0
2022-08-18 12:00:00,34.06,34.1,34.06,34.06,31200.0,34.06,34.1,34.06,34.06,31200.0
2022-08-18 12:10:00,34.03,34.07,34.03,34.07,34950.0,34.03,34.07,34.03,34.07,34950.0
2022-08-18 12:20:00,34.02,34.04,33.96,34.04,47500.0,34.02,34.04,33.96,34.04,47500.0
2022-08-18 12:30:00,33.99,34.05,33.99,34.05,20100.0,33.99,34.05,33.99,34.05,20100.0
2022-08-18 12:40:00,33.97,33.98,33.95,33.98,30000.0,33.97,33.98,33.95,33.98,30000.0
2022-08-18 12:50:00,33.98,33.98,33.98,33.98,0.0,33.98,33.98,33.98,33.98,0.0
2022-08-18 13:00:00,34.0,34.06,34.0,34.06,10000.0,34.0,34.06,34.0,34.06,10000.0
2022-08-18 13:10:00,34.05,34.06,34.04,34.06,22850.0,34.05,34.06,34.04,34.06,22850.0
2022-08-18 13:20:00,34.06,34.08,34.03,34.04,30000.0,34.06,34.08,34.03,34.04,30000.0
2022-08-18 13:30:00,34.02,34.05,34.0,34.05,39750.0,34.02,34.05,34.0,34.05,39750.0
2022-08-18 13:40:00,34.06,34.06,34.03,34.04,25000.0,34.06,34.06,34.03,34.04,25000.0
2022-08-18 13:50:00,34.08,34.08,33.99,34.03,40000.0,34.08,34.08,33.99,34.03,40000.0
2022-08-18 14:00:00,34.0,34.0,33.95,33.95,40600.0,34.0,34.0,33.95,33.95,40600.0
2022-08-18 14:10:00,33.96,34.01,33.96,34.01,28250.0,33.96,34.01,33.96,34.01,28250.0
2022-08-18 14:20:00,34.04,34.04,34.02,34.03,65250.0,34.04,34.04,34.02,34.03,65250.0
2022-08-18 14:30:00,34.04,34.05,34.03,34.03,25000.0,34.04,34.05,34.03,34.03,25000.0
2022-08-18 14:40:00,34.04,34.06,34.04,34.05,50250.0,34.04,34.06,34.04,34.05,50250.0
2022-08-18 14:50:00,34.03,34.09,34.03,34.03,35000.0,34.03,34.09,34.03,34.03,35000.0
2022-08-18 15:00:00,34.09,34.16,34.09,34.16,17500.0,34.09,34.16,34.09,34.16,17500.0
2022-08-18 15:10:00,34.06,34.14,34.06,34.1,56550.0,34.06,34.14,34.06,34.1,56550.0
2022-08-18 15:20:00,34.11,34.14,34.1,34.14,55000.0,34.11,34.14,34.1,34.14,55000.0
2022-08-18 15:30:00,34.16,34.19,34.16,34.18,70000.0,34.16,34.19,34.16,34.18,70000.0
2022-08-18 15:40:00,34.18,34.19,34.15,34.18,73350.0,34.18,34.19,34.15,34.18,73350.0
2022-08-18 15:50:00,34.18,34.24,34.18,34.24,348150.0,34.18,34.24,34.18,34.24,348150.0
2022-08-19 09:30:00,33.92,34.1,33.92,34.03,334900.0,33.92,34.1,33.92,34.03,334900.0
2022-08-19 09:40:00,33.96,33.96,33.76,33.76,156900.0,33.96,33.96,33.76,33.76,156900.0
2022-08-19 09:50:00,33.8,33.92,33.7,33.71,165100.0,33.8,33.92,33.7,33.71,165100.0
2022-08-19 10:00:00,33.7,33.78,33.64,33.75,87950.0,33.7,33.78,33.64,33.75,87950.0
2022-08-19 10:10:00,33.71,33.73,33.58,33.6,237750.0,33.71,33.73,33.58,33.6,237750.0
2022-08-19 10:20:00,33.6,33.69,33.6,33.67,290100.0,33.6,33.69,33.6,33.67,290100.0
2022-08-19 10:30:00,33.67,33.73,33.64,33.71,210000.0,33.67,33.73,33.64,33.71,210000.0
2022-08-19 10:40:00,33.67,33.68,33.63,33.66,110000.0,33.67,33.68,33.63,33.66,110000.0
2022-08-19 10:50:00,33.66,33.67,33.5,33.5,133300.0,33.66,33.67,33.5,33.5,133300.0
2022-08-19 11:00:00,33.51,33.58,33.4,33.41,170000.0,33.51,33.58,33.4,33.41,170000.0
2022-08-19 11:10:00,33.41,33.44,33.25,33.32,178350.0,33.41,33.44,33.25,33.32,178350.0
2022-08-19 11:20:00,33.36,33.44,33.35,33.38,125000.0,33.36,33.44,33.35,33.38,125000.0
2022-08-19 11:30:00,33.41,33.45,33.37,33.45,56250.0,33.41,33.45,33.37,33.45,56250.0
2022-08-19 11:40:00,33.51,33.55,33.51,33.54,45000.0,33.51,33.55,33.51,33.54,45000.0
2022-08-19 11:50:00,33.52,33.58,33.46,33.56,316950.0,33.52,33.58,33.46,33.56,316950.0
2022-08-19 12:00:00,33.64,33.64,33.46,33.46,71100.0,33.64,33.64,33.46,33.46,71100.0
2022-08-19 12:10:00,33.47,33.54,33.46,33.54,95000.0,33.47,33.54,33.46,33.54,95000.0
2022-08-19 12:20:00,33.55,33.59,33.51,33.51,95000.0,33.55,33.59,33.51,33.51,95000.0
2022-08-19 12:30:00,33.51,33.6,33.51,33.6,137550.0,33.51,33.6,33.51,33.6,137550.0
2022-08-19 12:40:00,33.64,33.64,33.59,33.59,25000.0,33.64,33.64,33.59,33.59,25000.0
2022-08-19 12:50:00,33.58,33.62,33.58,33.58,35000.0,33.58,33.62,33.58,33.58,35000.0
2022-08-19 13:00:00,33.63,33.63,33.6,33.6,25000.0,33.63,33.63,33.6,33.6,25000.0
2022-08-19 13:10:00,33.57,33.57,33.56,33.56,20000.0,33.57,33.57,33.56,33.56,20000.0
2022-08-19 13:20:00,33.55,33.56,33.55,33.55,15000.0,33.55,33.56,33.55,33.55,15000.0
2022-08-19 13:30:00,33.47,33.47,33.45,33.45,15000.0,33.47,33.47,33.45,33.45,15000.0
2022-08-19 13:40:00,33.45,33.46,33.41,33.45,50000.0,33.45,33.46,33.41,33.45,50000.0
2022-08-19 13:50:00,33.45,33.49,33.45,33.47,30000.0,33.45,33.49,33.45,33.47,30000.0
2022-08-19 14:00:00,33.5,33.5,33.5,33.5,5000.0,33.5,33.5,33.5,33.5,5000.0
2022-08-19 14:10:00,33.45,33.45,33.38,33.4,86700.0,33.45,33.45,33.38,33.4,86700.0
2022-08-19 14:20:00,33.38,33.46,33.38,33.45,60000.0,33.38,33.46,33.38,33.45,60000.0
2022-08-19 14:30:00,33.44,33.48,33.44,33.48,40000.0,33.44,33.48,33.44,33.48,40000.0
2022-08-19 14:40:00,33.47,33.5,33.46,33.48,62500.0,33.47,33.5,33.46,33.48,62500.0
2022-08-19 14:50:00,33.48,33.48,33.43,33.45,25000.0,33.48,33.48,33.43,33.45,25000.0
2022-08-19 15:00:00,33.45,33.45,33.31,33.32,99550.0,33.45,33.45,33.31,33.32,99550.0
2022-08-19 15:10:00,33.34,33.38,33.32,33.37,50000.0,33.34,33.38,33.32,33.37,50000.0
2022-08-19 15:20:00,33.39,33.43,33.39,33.43,25000.0,33.39,33.43,33.39,33.43,25000.0
2022-08-19 15:30:00,33.41,33.41,33.33,33.33,121450.0,33.41,33.41,33.33,33.33,121450.0
2022-08-19 15:40:00,33.35,33.37,33.34,33.37,134350.0,33.35,33.37,33.34,33.37,134350.0
2022-08-19 15:50:00,33.39,33.46,33.39,33.45,278150.0,33.39,33.46,33.39,33.45,278150.0
2022-08-22 09:30:00,32.8,33.0,32.75,32.97,346500.0,32.8,33.0,32.75,32.97,346500.0
2022-08-22 09:40:00,33.0,33.17,33.0,33.06,165150.0,33.0,33.17,33.0,33.06,165150.0
2022-08-22 09:50:00,33.05,33.11,33.01,33.02,121150.0,33.05,33.11,33.01,33.02,121150.0
2022-08-22 10:00:00,33.01,33.05,32.97,32.98,227850.0,33.01,33.05,32.97,32.98,227850.0
2022-08-22 10:10:00,33.02,33.05,32.94,32.94,87100.0,33.02,33.05,32.94,32.94,87100.0
2022-08-22 10:20:00,32.92,32.93,32.86,32.88,157400.0,32.92,32.93,32.86,32.88,157400.0
2022-08-22 10:30:00,32.86,32.89,32.8,32.8,51050.0,32.86,32.89,32.8,32.8,51050.0
2022-08-22 10:40:00,32.78,32.9,32.78,32.88,35000.0,32.78,32.9,32.78,32.88,35000.0
2022-08-22 10:50:00,32.85,32.85,32.77,32.77,55000.0,32.85,32.85,32.77,32.77,55000.0
2022-08-22 11:00:00,32.77,32.84,32.76,32.84,37500.0,32.77,32.84,32.76,32.84,37500.0
2022-08-22 11:10:00,32.81,32.81,32.75,32.75,45750.0,32.81,32.81,32.75,32.75,45750.0
2022-08-22 11:20:00,32.76,32.78,32.76,32.78,50000.0,32.76,32.78,32.76,32.78,50000.0
2022-08-22 11:30:00,32.78,32.88,32.76,32.88,89950.0,32.78,32.88,32.76,32.88,89950.0
2022-08-22 11:40:00,32.85,32.85,32.85,32.85,10000.0,32.85,32.85,32.85,32.85,10000.0
2022-08-22 11:50:00,32.87,32.9,32.87,32.9,21500.0,32.87,32.9,32.87,32.9,21500.0
2022-08-22 12:00:00,32.92,32.92,32.84,32.84,25000.0,32.92,32.92,32.84,32.84,25000.0
2022-08-22 12:10:00,32.85,32.9,32.85,32.86,40000.0,32.85,32.9,32.85,32.86,40000.0
2022-08-22 12:20:00,32.89,32.89,32.87,32.88,20000.0,32.89,32.89,32.87,32.88,20000.0
2022-08-22 12:30:00,32.9,32.9,32.84,32.9,25000.0,32.9,32.9,32.84,32.9,25000.0
2022-08-22 12:40:00,32.87,32.87,32.86,32.87,20000.0,32.87,32.87,32.86,32.87,20000.0
2022-08-22 12:50:00,32.86,32.86,32.81,32.81,10000.0,32.86,32.86,32.81,32.81,10000.0
2022-08-22 13:00:00,32.86,32.86,32.81,32.81,22500.0,32.86,32.86,32.81,32.81,22500.0
2022-08-22 13:10:00,32.81,32.82,32.76,32.76,55850.0,32.81,32.82,32.76,32.76,55850.0
2022-08-22 13:20:00,32.75,32.75,32.61,32.61,110700.0,32.75,32.75,32.61,32.61,110700.0
2022-08-22 13:30:00,32.61,32.61,32.53,32.56,163250.0,32.61,32.61,32.53,32.56,163250.0
2022-08-22 13:40:00,32.57,32.68,32.57,32.66,83500.0,32.57,32.68,32.57,32.66,83500.0
2022-08-22 13:50:00,32.66,32.66,32.63,32.63,27500.0,32.66,32.66,32.63,32.63,27500.0
2022-08-22 14:00:00,32.62,32.62,32.58,32.6,45300.0,32.62,32.62,32.58,32.6,45300.0
2022-08-22 14:10:00,32.66,32.67,32.63,32.67,31100.0,32.66,32.67,32.63,32.67,31100.0
2022-08-22 14:20:00,32.63,32.63,32.62,32.62,10000.0,32.63,32.63,32.62,32.62,10000.0
2022-08-22 14:30:00,32.6,32.66,32.59,32.65,66350.0,32.6,32.66,32.59,32.65,66350.0
2022-08-22 14:40:00,32.65,32.65,32.65,32.65,5000.0,32.65,32.65,32.65,32.65,5000.0
2022-08-22 14:50:00,32.67,32.67,32.6,32.61,51050.0,32.67,32.67,32.6,32.61,51050.0
2022-08-22 15:00:00,32.62,32.68,32.62,32.67,32850.0,32.62,32.68,32.62,32.67,32850.0
2022-08-22 15:10:00,32.7,32.72,32.69,32.71,30150.0,32.7,32.72,32.69,32.71,30150.0
2022-08-22 15:20:00,32.7,32.74,32.67,32.67,70000.0,32.7,32.74,32.67,32.67,70000.0
2022-08-22 15:30:00,32.68,32.74,32.66,32.74,50000.0,32.68,32.74,32.66,32.74,50000.0
2022-08-22 15:40:00,32.73,32.73,32.69,32.72,54750.0,32.73,32.73,32.69,32.72,54750.0
2022-08-22 15:50:00,32.76,32.83,32.75,32.82,280800.0,32.76,32.83,32.75,32.82,280800.0
2022-08-23 09:30:00,32.89,32.89,32.66,32.84,60750.0,32.89,32.89,32.66,32.84,60750.0
2022-08-23 09:40:00,32.71,32.88,32.71,32.88,100250.0,32.71,32.88,32.71,32.88,100250.0
2022-08-23 09:50:00,32.88,32.88,32.88,32.88,0.0,32.88,32.88,32.88,32.88,0.0
2022-08-23 10:00:00,32.82,33.0,32.82,33.0,71250.0,32.82,33.0,32.82,33.0,71250.0
2022-08-23 10:10:00,33.02,33.1,32.98,32.98,43450.0,33.02,33.1,32.98,32.98,43450.0
2022-08-23 10:20:00,32.99,32.99,32.9,32.92,75000.0,32.99,32.99,32.9,32.92,75000.0
2022-08-23 10:30:00,32.85,32.93,32.83,32.83,25000.0,32.85,32.93,32.83,32.83,25000.0
2022-08-23 10:40:00,32.86,32.96,32.86,32.96,15000.0,32.86,32.96,32.86,32.96,15000.0
2022-08-23 10:50:00,32.81,32.87,32.81,32.87,13850.0,32.81,32.87,32.81,32.87,13850.0
2022-08-23 11:00:00,32.83,32.83,32.8,32.8,45550.0,32.83,32.83,32.8,32.8,45550.0
2022-08-23 11:10:00,32.8,32.8,32.8,32.8,5000.0,32.8,32.8,32.8,32.8,5000.0
2022-08-23 11:20:00,32.87,32.89,32.87,32.87,15000.0,32.87,32.89,32.87,32.87,15000.0
2022-08-23 11:30:00,32.89,32.89,32.85,32.85,73950.0,32.89,32.89,32.85,32.85,73950.0
2022-08-23 11:40:00,32.85,32.86,32.83,32.86,20000.0,32.85,32.86,32.83,32.86,20000.0
2022-08-23 11:50:00,32.79,32.8,32.7,32.7,46850.0,32.79,32.8,32.7,32.7,46850.0
2022-08-23 12:00:00,32.68,32.72,32.64,32.67,75350.0,32.68,32.72,32.64,32.67,75350.0
2022-08-23 12:10:00,32.66,32.69,32.62,32.68,79200.0,32.66,32.69,32.62,32.68,79200.0
2022-08-23 12:20:00,32.61,32.65,32.61,32.65,10000.0,32.61,32.65,32.61,32.65,10000.0
2022-08-23 12:30:00,32.71,32.71,32.69,32.69,11300.0,32.71,32.71,32.69,32.69,11300.0
2022-08-23 12:40:00,32.69,32.69,32.69,32.69,0.0,32.69,32.69,32.69,32.69,0.0
2022-08-23 12:50:00,32.73,32.76,32.72,32.76,39900.0,32.73,32.76,32.72,32.76,39900.0
2022-08-23 13:00:00,32.71,32.71,32.71,32.71,10000.0,32.71,32.71,32.71,32.71,10000.0
2022-08-23 13:10:00,32.69,32.73,32.69,32.73,32450.0,32.69,32.73,32.69,32.73,32450.0
2022-08-23 13:20:00,32.73,32.73,32.73,32.73,0.0,32.73,32.73,32.73,32.73,0.0
2022-08-23 13:30:00,32.73,32.73,32.73,32.73,0.0,32.73,32.73,32.73,32.73,0.0
2022-08-23 13:40:00,32.71,32.71,32.65,32.65,30000.0,32.71,32.71,32.65,32.65,30000.0
2022-08-23 13:50:00,32.65,32.7,32.65,32.7,40000.0,32.65,32.7,32.65,32.7,40000.0
2022-08-23 14:00:00,32.66,32.7,32.65,32.69,36000.0,32.66,32.7,32.65,32.69,36000.0
2022-08-23 14:10:00,32.67,32.69,32.67,32.67,30000.0,32.67,32.69,32.67,32.67,30000.0
2022-08-23 14:20:00,32.71,32.71,32.71,32.71,5000.0,32.71,32.71,32.71,32.71,5000.0
2022-08-23 14:30:00,32.7,32.7,32.67,32.67,10000.0,32.7,32.7,32.67,32.67,10000.0
2022-08-23 14:40:00,32.71,32.74,32.67,32.67,40000.0,32.71,32.74,32.67,32.67,40000.0
2022-08-23 14:50:00,32.68,32.68,32.68,32.68,15000.0,32.68,32.68,32.68,32.68,15000.0
2022-08-23 15:00:00,32.68,32.69,32.65,32.65,55000.0,32.68,32.69,32.65,32.65,55000.0
2022-08-23 15:10:00,32.65,32.71,32.65,32.67,45000.0,32.65,32.71,32.65,32.67,45000.0
2022-08-23 15:20:00,32.65,32.68,32.65,32.67,23200.0,32.65,32.68,32.65,32.67,23200.0
2022-08-23 15:30:00,32.67,32.67,32.65,32.66,45000.0,32.67,32.67,32.65,32.66,45000.0
2022-08-23 15:40:00,32.67,32.69,32.61,32.62,105000.0,32.67,32.69,32.61,32.62,105000.0
2022-08-23 15:50:00,32.61,32.64,32.57,32.62,297650.0,32.61,32.64,32.57,32.62,297650.0
2022-08-24 09:30:00,32.74,32.74,32.62,32.65,81800.0,32.74,32.74,32.62,32.65,81800.0
2022-08-24 09:40:00,32.64,32.64,32.64,32.64,5000.0,32.64,32.64,32.64,32.64,5000.0
2022-08-24 09:50:00,32.71,32.71,32.67,32.67,100000.0,32.71,32.71,32.67,32.67,100000.0
2022-08-24 10:00:00,32.73,32.75,32.68,32.75,46000.0,32.73,32.75,32.68,32.75,46000.0
2022-08-24 10:10:00,32.76,32.84,32.74,32.74,30000.0,32.76,32.84,32.74,32.74,30000.0
2022-08-24 10:20:00,32.86,32.96,32.86,32.9,35000.0,32.86,32.96,32.86,32.9,35000.0
2022-08-24 10:30:00,32.94,33.05,32.94,33.01,75050.0,32.94,33.05,32.94,33.01,75050.0
2022-08-24 10:40:00,32.95,33.01,32.95,32.99,35000.0,32.95,33.01,32.95,32.99,35000.0
2022-08-24 10:50:00,33.0,33.03,32.98,32.98,65000.0,33.0,33.03,32.98,32.98,65000.0
2022-08-24 11:00:00,32.96,32.99,32.91,32.91,33100.0,32.96,32.99,32.91,32.91,33100.0
2022-08-24 11:10:00,32.99,32.99,32.99,32.99,5000.0,32.99,32.99,32.99,32.99,5000.0
2022-08-24 11:20:00,32.99,33.0,32.96,33.0,25750.0,32.99,33.0,32.96,33.0,25750.0
2022-08-24 11:30:00,32.96,32.98,32.93,32.96,22500.0,32.96,32.98,32.93,32.96,22500.0
2022-08-24 11:40:00,32.97,33.03,32.95,33.03,49700.0,32.97,33.03,32.95,33.03,49700.0
2022-08-24 11:50:00,32.97,33.01,32.94,33.01,17500.0,32.97,33.01,32.94,33.01,17500.0
2022-08-24 12:00:00,33.01,33.01,32.95,32.99,32500.0,33.01,33.01,32.95,32.99,32500.0
2022-08-24 12:10:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2022-08-24 12:20:00,32.91,32.91,32.91,32.91,5000.0,32.91,32.91,32.91,32.91,5000.0
2022-08-24 12:30:00,32.9,32.9,32.9,32.9,5000.0,32.9,32.9,32.9,32.9,5000.0
2022-08-24 12:40:00,32.89,32.89,32.87,32.87,26750.0,32.89,32.89,32.87,32.87,26750.0
2022-08-24 12:50:00,32.78,32.83,32.78,32.83,15000.0,32.78,32.83,32.78,32.83,15000.0
2022-08-24 13:00:00,32.82,32.82,32.78,32.82,20000.0,32.82,32.82,32.78,32.82,20000.0
2022-08-24 13:10:00,32.84,32.84,32.79,32.82,115000.0,32.84,32.84,32.79,32.82,115000.0
2022-08-24 13:20:00,32.73,32.73,32.73,32.73,5000.0,32.73,32.73,32.73,32.73,5000.0
2022-08-24 13:30:00,32.69,32.7,32.69,32.7,12300.0,32.69,32.7,32.69,32.7,12300.0
2022-08-24 13:40:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
2022-08-24 13:50:00,32.77,32.77,32.76,32.76,14950.0,32.77,32.77,32.76,32.76,14950.0
2022-08-24 14:00:00,32.81,32.81,32.81,32.81,10000.0,32.81,32.81,32.81,32.81,10000.0
2022-08-24 14:10:00,32.79,32.79,32.77,32.77,15000.0,32.79,32.79,32.77,32.77,15000.0
2022-08-24 14:20:00,32.74,32.76,32.74,32.76,10950.0,32.74,32.76,32.74,32.76,10950.0
2022-08-24 14:30:00,32.74,32.74,32.73,32.73,10000.0,32.74,32.74,32.73,32.73,10000.0
2022-08-24 14:40:00,32.75,32.76,32.75,32.76,36700.0,32.75,32.76,32.75,32.76,36700.0
2022-08-24 14:50:00,32.76,32.87,32.75,32.82,60000.0,32.76,32.87,32.75,32.82,60000.0
2022-08-24 15:00:00,32.85,32.89,32.82,32.85,45050.0,32.85,32.89,32.82,32.85,45050.0
2022-08-24 15:10:00,32.86,32.86,32.84,32.86,30800.0,32.86,32.86,32.84,32.86,30800.0
2022-08-24 15:20:00,32.85,32.87,32.81,32.81,49650.0,32.85,32.87,32.81,32.81,49650.0
2022-08-24 15:30:00,32.89,32.94,32.89,32.94,25000.0,32.89,32.94,32.89,32.94,25000.0
2022-08-24 15:40:00,32.96,32.97,32.88,32.88,90000.0,32.96,32.97,32.88,32.88,90000.0
2022-08-24 15:50:00,32.91,32.92,32.83,32.88,269000.0,32.91,32.92,32.83,32.88,269000.0
2022-08-25 09:30:00,33.05,33.05,33.0,33.0,49450.0,33.05,33.05,33.0,33.0,49450.0
2022-08-25 09:40:00,33.05,33.05,33.05,33.05,5000.0,33.05,33.05,33.05,33.05,5000.0
2022-08-25 09:50:00,33.0,33.26,33.0,33.26,42800.0,33.0,33.26,33.0,33.26,42800.0
2022-08-25 10:00:00,33.3,33.3,33.08,33.08,44600.0,33.3,33.3,33.08,33.08,44600.0
2022-08-25 10:10:00,33.16,33.16,33.16,33.16,20000.0,33.16,33.16,33.16,33.16,20000.0
2022-08-25 10:20:00,33.16,33.16,33.08,33.08,75000.0,33.16,33.16,33.08,33.08,75000.0
2022-08-25 10:30:00,33.11,33.14,33.11,33.12,25000.0,33.11,33.14,33.11,33.12,25000.0
2022-08-25 10:40:00,33.12,33.12,33.06,33.06,36750.0,33.12,33.12,33.06,33.06,36750.0
2022-08-25 10:50:00,33.05,33.07,33.03,33.03,40000.0,33.05,33.07,33.03,33.03,40000.0
2022-08-25 11:00:00,32.99,33.04,32.93,32.98,89350.0,32.99,33.04,32.93,32.98,89350.0
2022-08-25 11:10:00,33.01,33.01,32.99,32.99,10500.0,33.01,33.01,32.99,32.99,10500.0
2022-08-25 11:20:00,32.95,32.95,32.9,32.9,15000.0,32.95,32.95,32.9,32.9,15000.0
2022-08-25 11:30:00,32.9,32.91,32.84,32.87,90950.0,32.9,32.91,32.84,32.87,90950.0
2022-08-25 11:40:00,32.98,32.99,32.96,32.99,20000.0,32.98,32.99,32.96,32.99,20000.0
2022-08-25 11:50:00,33.0,33.0,32.97,32.97,20000.0,33.0,33.0,32.97,32.97,20000.0
2022-08-25 12:00:00,32.95,33.04,32.95,33.04,56150.0,32.95,33.04,32.95,33.04,56150.0
2022-08-25 12:10:00,33.03,33.03,32.92,32.92,15000.0,33.03,33.03,32.92,32.92,15000.0
2022-08-25 12:20:00,32.98,32.98,32.95,32.95,10000.0,32.98,32.98,32.95,32.95,10000.0
2022-08-25 12:30:00,32.99,32.99,32.99,32.99,5000.0,32.99,32.99,32.99,32.99,5000.0
2022-08-25 12:40:00,32.93,32.93,32.92,32.92,10000.0,32.93,32.93,32.92,32.92,10000.0
2022-08-25 12:50:00,32.92,32.92,32.92,32.92,0.0,32.92,32.92,32.92,32.92,0.0
2022-08-25 13:00:00,32.92,32.92,32.92,32.92,0.0,32.92,32.92,32.92,32.92,0.0
2022-08-25 13:10:00,32.91,32.95,32.91,32.95,20000.0,32.91,32.95,32.91,32.95,20000.0
2022-08-25 13:20:00,32.98,32.99,32.97,32.99,20000.0,32.98,32.99,32.97,32.99,20000.0
2022-08-25 13:30:00,33.01,33.05,33.01,33.03,26250.0,33.01,33.05,33.01,33.03,26250.0
2022-08-25 13:40:00,33.03,33.03,33.03,33.03,0.0,33.03,33.03,33.03,33.03,0.0
2022-08-25 13:50:00,33.04,33.04,33.02,33.02,10000.0,33.04,33.04,33.02,33.02,10000.0
2022-08-25 14:00:00,33.05,33.05,33.01,33.01,25000.0,33.05,33.05,33.01,33.01,25000.0
2022-08-25 14:10:00,33.0,33.01,33.0,33.01,15000.0,33.0,33.01,33.0,33.01,15000.0
2022-08-25 14:20:00,33.0,33.04,33.0,33.04,60050.0,33.0,33.04,33.0,33.04,60050.0
2022-08-25 14:30:00,33.04,33.04,33.04,33.04,49900.0,33.04,33.04,33.04,33.04,49900.0
2022-08-25 14:40:00,33.04,33.04,33.04,33.04,36350.0,33.04,33.04,33.04,33.04,36350.0
2022-08-25 14:50:00,33.04,33.19,33.04,33.19,54150.0,33.04,33.19,33.04,33.19,54150.0
2022-08-25 15:00:00,33.2,33.21,33.16,33.16,50000.0,33.2,33.21,33.16,33.16,50000.0
2022-08-25 15:10:00,33.2,33.2,33.15,33.16,31100.0,33.2,33.2,33.15,33.16,31100.0
2022-08-25 15:20:00,33.17,33.17,33.17,33.17,10000.0,33.17,33.17,33.17,33.17,10000.0
2022-08-25 15:30:00,33.18,33.22,33.15,33.22,80450.0,33.18,33.22,33.15,33.22,80450.0
2022-08-25 15:40:00,33.25,33.32,33.25,33.26,166600.0,33.25,33.32,33.25,33.26,166600.0
2022-08-25 15:50:00,33.26,33.29,33.23,33.26,257450.0,33.26,33.29,33.23,33.26,257450.0
2022-08-26 09:30:00,33.36,33.36,33.2,33.2,57950.0,33.36,33.36,33.2,33.2,57950.0
2022-08-26 09:40:00,33.22,33.22,33.22,33.22,5000.0,33.22,33.22,33.22,33.22,5000.0
2022-08-26 09:50:00,33.12,33.2,33.08,33.2,45000.0,33.12,33.2,33.08,33.2,45000.0
2022-08-26 10:00:00,33.1,33.22,32.84,33.22,171000.0,33.1,33.22,32.84,33.22,171000.0
2022-08-26 10:10:00,33.12,33.15,33.08,33.15,40000.0,33.12,33.15,33.08,33.15,40000.0
2022-08-26 10:20:00,33.1,33.1,32.99,32.99,25000.0,33.1,33.1,32.99,32.99,25000.0
2022-08-26 10:30:00,32.97,32.97,32.8,32.8,120700.0,32.97,32.97,32.8,32.8,120700.0
2022-08-26 10:40:00,32.85,32.86,32.76,32.86,60000.0,32.85,32.86,32.76,32.86,60000.0
2022-08-26 10:50:00,32.85,32.85,32.72,32.81,90000.0,32.85,32.85,32.72,32.81,90000.0
2022-08-26 11:00:00,32.77,32.81,32.72,32.76,46850.0,32.77,32.81,32.72,32.76,46850.0
2022-08-26 11:10:00,32.74,32.78,32.74,32.75,37800.0,32.74,32.78,32.74,32.75,37800.0
2022-08-26 11:20:00,32.68,32.72,32.66,32.71,30000.0,32.68,32.72,32.66,32.71,30000.0
2022-08-26 11:30:00,32.75,32.75,32.75,32.75,20350.0,32.75,32.75,32.75,32.75,20350.0
2022-08-26 11:40:00,32.72,32.72,32.69,32.71,20000.0,32.72,32.72,32.69,32.71,20000.0
2022-08-26 11:50:00,32.76,32.82,32.76,32.79,15000.0,32.76,32.82,32.76,32.79,15000.0
2022-08-26 12:00:00,32.72,32.75,32.72,32.75,20000.0,32.72,32.75,32.72,32.75,20000.0
2022-08-26 12:10:00,32.75,32.75,32.61,32.63,65000.0,32.75,32.75,32.61,32.63,65000.0
2022-08-26 12:20:00,32.63,32.63,32.54,32.54,35000.0,32.63,32.63,32.54,32.54,35000.0
2022-08-26 12:30:00,32.51,32.54,32.51,32.51,25000.0,32.51,32.54,32.51,32.51,25000.0
2022-08-26 12:40:00,32.58,32.58,32.55,32.55,25000.0,32.58,32.58,32.55,32.55,25000.0
2022-08-26 12:50:00,32.57,32.57,32.55,32.55,10000.0,32.57,32.57,32.55,32.55,10000.0
2022-08-26 13:00:00,32.52,32.59,32.52,32.59,14700.0,32.52,32.59,32.52,32.59,14700.0
2022-08-26 13:10:00,32.62,32.62,32.58,32.61,16400.0,32.62,32.62,32.58,32.61,16400.0
2022-08-26 13:20:00,32.7,32.7,32.68,32.68,10000.0,32.7,32.7,32.68,32.68,10000.0
2022-08-26 13:30:00,32.73,32.73,32.65,32.65,25000.0,32.73,32.73,32.65,32.65,25000.0
2022-08-26 13:40:00,32.59,32.63,32.58,32.63,15000.0,32.59,32.63,32.58,32.63,15000.0
2022-08-26 13:50:00,32.66,32.66,32.64,32.65,30000.0,32.66,32.66,32.64,32.65,30000.0
2022-08-26 14:00:00,32.67,32.67,32.67,32.67,5000.0,32.67,32.67,32.67,32.67,5000.0
2022-08-26 14:10:00,32.65,32.65,32.61,32.61,15000.0,32.65,32.65,32.61,32.61,15000.0
2022-08-26 14:20:00,32.59,32.61,32.59,32.61,40000.0,32.59,32.61,32.59,32.61,40000.0
2022-08-26 14:30:00,32.62,32.62,32.62,32.62,5000.0,32.62,32.62,32.62,32.62,5000.0
2022-08-26 14:40:00,32.62,32.63,32.58,32.58,20000.0,32.62,32.63,32.58,32.58,20000.0
2022-08-26 14:50:00,32.58,32.58,32.52,32.57,94250.0,32.58,32.58,32.52,32.57,94250.0
2022-08-26 15:00:00,32.64,32.68,32.61,32.61,66100.0,32.64,32.68,32.61,32.61,66100.0
2022-08-26 15:10:00,32.56,32.58,32.56,32.58,10000.0,32.56,32.58,32.56,32.58,10000.0
2022-08-26 15:20:00,32.61,32.61,32.59,32.6,25050.0,32.61,32.61,32.59,32.6,25050.0
2022-08-26 15:30:00,32.61,32.62,32.61,32.62,25000.0,32.61,32.62,32.61,32.62,25000.0
2022-08-26 15:40:00,32.62,32.62,32.56,32.56,70000.0,32.62,32.62,32.56,32.56,70000.0
2022-08-26 15:50:00,32.57,32.64,32.55,32.56,597600.0,32.57,32.64,32.55,32.56,597600.0
2022-08-29 09:30:00,32.34,32.48,32.3,32.44,348050.0,32.34,32.48,32.3,32.44,348050.0
2022-08-29 09:40:00,32.44,32.45,32.29,32.29,198450.0,32.44,32.45,32.29,32.29,198450.0
2022-08-29 09:50:00,32.3,32.4,32.3,32.31,75100.0,32.3,32.4,32.3,32.31,75100.0
2022-08-29 10:00:00,32.31,32.38,32.3,32.35,55750.0,32.31,32.38,32.3,32.35,55750.0
2022-08-29 10:10:00,32.37,32.5,32.37,32.5,88400.0,32.37,32.5,32.37,32.5,88400.0
2022-08-29 10:20:00,32.55,32.6,32.5,32.5,89600.0,32.55,32.6,32.5,32.5,89600.0
2022-08-29 10:30:00,32.5,32.5,32.4,32.4,30050.0,32.5,32.5,32.4,32.4,30050.0
2022-08-29 10:40:00,32.35,32.41,32.33,32.33,57850.0,32.35,32.41,32.33,32.33,57850.0
2022-08-29 10:50:00,32.35,32.4,32.35,32.4,65050.0,32.35,32.4,32.35,32.4,65050.0
2022-08-29 11:00:00,32.44,32.5,32.44,32.44,34250.0,32.44,32.5,32.44,32.44,34250.0
2022-08-29 11:10:00,32.4,32.45,32.4,32.45,10000.0,32.4,32.45,32.4,32.45,10000.0
2022-08-29 11:20:00,32.48,32.51,32.46,32.51,135050.0,32.48,32.51,32.46,32.51,135050.0
2022-08-29 11:30:00,32.53,32.65,32.53,32.6,125150.0,32.53,32.65,32.53,32.6,125150.0
2022-08-29 11:40:00,32.6,32.6,32.55,32.59,15100.0,32.6,32.6,32.55,32.59,15100.0
2022-08-29 11:50:00,32.64,32.74,32.64,32.72,45000.0,32.64,32.74,32.64,32.72,45000.0
2022-08-29 12:00:00,32.71,32.87,32.71,32.79,205500.0,32.71,32.87,32.71,32.79,205500.0
2022-08-29 12:10:00,32.87,33.03,32.87,33.03,135650.0,32.87,33.03,32.87,33.03,135650.0
2022-08-29 12:20:00,33.0,33.06,32.94,32.94,247000.0,33.0,33.06,32.94,32.94,247000.0
2022-08-29 12:30:00,32.93,32.93,32.88,32.88,15000.0,32.93,32.93,32.88,32.88,15000.0
2022-08-29 12:40:00,32.98,33.01,32.94,33.01,57950.0,32.98,33.01,32.94,33.01,57950.0
2022-08-29 12:50:00,33.01,33.01,32.97,32.97,46150.0,33.01,33.01,32.97,32.97,46150.0
2022-08-29 13:00:00,32.88,32.88,32.85,32.85,25000.0,32.88,32.88,32.85,32.85,25000.0
2022-08-29 13:10:00,32.8,32.84,32.79,32.84,20000.0,32.8,32.84,32.79,32.84,20000.0
2022-08-29 13:20:00,32.75,32.75,32.75,32.75,5000.0,32.75,32.75,32.75,32.75,5000.0
2022-08-29 13:30:00,32.81,32.84,32.81,32.84,20200.0,32.81,32.84,32.81,32.84,20200.0
2022-08-29 13:40:00,32.81,32.85,32.81,32.85,113400.0,32.81,32.85,32.81,32.85,113400.0
2022-08-29 13:50:00,32.84,32.85,32.84,32.85,25000.0,32.84,32.85,32.84,32.85,25000.0
2022-08-29 14:00:00,32.86,32.87,32.8,32.84,45000.0,32.86,32.87,32.8,32.84,45000.0
2022-08-29 14:10:00,32.78,32.78,32.76,32.76,15000.0,32.78,32.78,32.76,32.76,15000.0
2022-08-29 14:20:00,32.78,32.79,32.77,32.79,50000.0,32.78,32.79,32.77,32.79,50000.0
2022-08-29 14:30:00,32.78,32.86,32.77,32.85,39900.0,32.78,32.86,32.77,32.85,39900.0
2022-08-29 14:40:00,32.83,32.95,32.83,32.95,15000.0,32.83,32.95,32.83,32.95,15000.0
2022-08-29 14:50:00,32.89,32.89,32.82,32.82,40000.0,32.89,32.89,32.82,32.82,40000.0
2022-08-29 15:00:00,32.87,32.89,32.87,32.89,61550.0,32.87,32.89,32.87,32.89,61550.0
2022-08-29 15:10:00,32.92,33.0,32.92,32.94,51450.0,32.92,33.0,32.92,32.94,51450.0
2022-08-29 15:20:00,32.92,32.94,32.92,32.94,25000.0,32.92,32.94,32.92,32.94,25000.0
2022-08-29 15:30:00,32.93,32.96,32.91,32.93,55000.0,32.93,32.96,32.91,32.93,55000.0
2022-08-29 15:40:00,32.91,32.95,32.89,32.89,100250.0,32.91,32.95,32.89,32.89,100250.0
2022-08-29 15:50:00,32.85,32.89,32.75,32.75,279450.0,32.85,32.89,32.75,32.75,279450.0
2022-08-30 09:30:00,32.8,33.0,32.8,32.86,125500.0,32.8,33.0,32.8,32.86,125500.0
2022-08-30 09:40:00,32.82,32.93,32.67,32.67,71650.0,32.82,32.93,32.67,32.67,71650.0
2022-08-30 09:50:00,32.64,32.72,32.53,32.53,43900.0,32.64,32.72,32.53,32.53,43900.0
2022-08-30 10:00:00,32.52,32.55,32.38,32.45,88500.0,32.52,32.55,32.38,32.45,88500.0
2022-08-30 10:10:00,32.46,32.52,32.37,32.48,109950.0,32.46,32.52,32.37,32.48,109950.0
2022-08-30 10:20:00,32.5,32.55,32.45,32.47,50000.0,32.5,32.55,32.45,32.47,50000.0
2022-08-30 10:30:00,32.47,32.47,32.21,32.25,148050.0,32.47,32.47,32.21,32.25,148050.0
2022-08-30 10:40:00,32.25,32.25,32.0,32.06,55000.0,32.25,32.25,32.0,32.06,55000.0
2022-08-30 10:50:00,32.04,32.16,32.04,32.16,140250.0,32.04,32.16,32.04,32.16,140250.0
2022-08-30 11:00:00,32.13,32.23,32.09,32.11,160250.0,32.13,32.23,32.09,32.11,160250.0
2022-08-30 11:10:00,32.19,32.24,32.07,32.24,142350.0,32.19,32.24,32.07,32.24,142350.0
2022-08-30 11:20:00,32.26,32.26,32.16,32.21,50000.0,32.26,32.26,32.16,32.21,50000.0
2022-08-30 11:30:00,32.18,32.32,32.15,32.15,66650.0,32.18,32.32,32.15,32.15,66650.0
2022-08-30 11:40:00,32.14,32.18,32.11,32.17,30000.0,32.14,32.18,32.11,32.17,30000.0
2022-08-30 11:50:00,32.18,32.24,32.16,32.24,45000.0,32.18,32.24,32.16,32.24,45000.0
2022-08-30 12:00:00,32.2,32.24,32.19,32.21,36500.0,32.2,32.24,32.19,32.21,36500.0
2022-08-30 12:10:00,32.18,32.28,32.17,32.28,46200.0,32.18,32.28,32.17,32.28,46200.0
2022-08-30 12:20:00,32.17,32.23,32.17,32.17,29250.0,32.17,32.23,32.17,32.17,29250.0
2022-08-30 12:30:00,32.1,32.1,32.02,32.08,96450.0,32.1,32.1,32.02,32.08,96450.0
2022-08-30 12:40:00,32.03,32.07,31.92,32.02,143650.0,32.03,32.07,31.92,32.02,143650.0
2022-08-30 12:50:00,32.04,32.06,32.01,32.03,30000.0,32.04,32.06,32.01,32.03,30000.0
2022-08-30 13:00:00,31.98,32.01,31.95,31.97,50000.0,31.98,32.01,31.95,31.97,50000.0
2022-08-30 13:10:00,31.97,31.97,31.8,31.87,88750.0,31.97,31.97,31.8,31.87,88750.0
2022-08-30 13:20:00,31.9,31.9,31.89,31.9,15000.0,31.9,31.9,31.89,31.9,15000.0
2022-08-30 13:30:00,31.92,31.93,31.91,31.91,20000.0,31.92,31.93,31.91,31.91,20000.0
2022-08-30 13:40:00,31.93,31.93,31.89,31.93,40050.0,31.93,31.93,31.89,31.93,40050.0
2022-08-30 13:50:00,31.98,32.0,31.98,31.99,15000.0,31.98,32.0,31.98,31.99,15000.0
2022-08-30 14:00:00,31.97,31.99,31.97,31.98,20000.0,31.97,31.99,31.97,31.98,20000.0
2022-08-30 14:10:00,31.99,32.04,31.99,32.03,40000.0,31.99,32.04,31.99,32.03,40000.0
2022-08-30 14:20:00,31.99,32.05,31.97,31.97,60000.0,31.99,32.05,31.97,31.97,60000.0
2022-08-30 14:30:00,31.98,32.11,31.97,32.06,73300.0,31.98,32.11,31.97,32.06,73300.0
2022-08-30 14:40:00,32.07,32.07,32.05,32.05,31300.0,32.07,32.07,32.05,32.05,31300.0
2022-08-30 14:50:00,32.07,32.07,31.97,32.0,80000.0,32.07,32.07,31.97,32.0,80000.0
2022-08-30 15:00:00,32.03,32.08,32.01,32.08,45000.0,32.03,32.08,32.01,32.08,45000.0
2022-08-30 15:10:00,32.13,32.23,32.11,32.23,93850.0,32.13,32.23,32.11,32.23,93850.0
2022-08-30 15:20:00,32.24,32.29,32.23,32.26,45000.0,32.24,32.29,32.23,32.26,45000.0
2022-08-30 15:30:00,32.27,32.28,32.2,32.23,50000.0,32.27,32.28,32.2,32.23,50000.0
2022-08-30 15:40:00,32.28,32.31,32.13,32.14,86300.0,32.28,32.31,32.13,32.14,86300.0
2022-08-30 15:50:00,32.1,32.25,32.1,32.25,571100.0,32.1,32.25,32.1,32.25,571100.0
2022-08-31 09:30:00,32.27,32.41,32.21,32.21,125950.0,32.27,32.41,32.21,32.21,125950.0
2022-08-31 09:40:00,32.4,32.62,32.35,32.62,195000.0,32.4,32.62,32.35,32.62,195000.0
2022-08-31 09:50:00,32.48,32.48,32.35,32.48,61000.0,32.48,32.48,32.35,32.48,61000.0
2022-08-31 10:00:00,32.44,32.53,32.36,32.36,26850.0,32.44,32.53,32.36,32.36,26850.0
2022-08-31 10:10:00,32.46,32.46,32.24,32.29,105000.0,32.46,32.46,32.24,32.29,105000.0
2022-08-31 10:20:00,32.35,32.39,32.24,32.39,40000.0,32.35,32.39,32.24,32.39,40000.0
2022-08-31 10:30:00,32.33,32.41,32.29,32.29,95000.0,32.33,32.41,32.29,32.29,95000.0
2022-08-31 10:40:00,32.28,32.37,32.28,32.33,65000.0,32.28,32.37,32.28,32.33,65000.0
2022-08-31 10:50:00,32.45,32.46,32.31,32.34,70000.0,32.45,32.46,32.31,32.34,70000.0
2022-08-31 11:00:00,32.33,32.34,32.21,32.21,120000.0,32.33,32.34,32.21,32.21,120000.0
2022-08-31 11:10:00,32.21,32.32,32.2,32.32,25000.0,32.21,32.32,32.2,32.32,25000.0
2022-08-31 11:20:00,32.35,32.35,32.33,32.34,25000.0,32.35,32.35,32.33,32.34,25000.0
2022-08-31 11:30:00,32.33,32.33,32.2,32.27,90000.0,32.33,32.33,32.2,32.27,90000.0
2022-08-31 11:40:00,32.26,32.33,32.23,32.3,322400.0,32.26,32.33,32.23,32.3,322400.0
2022-08-31 11:50:00,32.3,32.38,32.29,32.38,105000.0,32.3,32.38,32.29,32.38,105000.0
2022-08-31 12:00:00,32.42,32.46,32.4,32.4,60000.0,32.42,32.46,32.4,32.4,60000.0
2022-08-31 12:10:00,32.39,32.41,32.37,32.37,35000.0,32.39,32.41,32.37,32.37,35000.0
2022-08-31 12:20:00,32.39,32.39,32.38,32.38,10000.0,32.39,32.39,32.38,32.38,10000.0
2022-08-31 12:30:00,32.35,32.37,32.35,32.37,25300.0,32.35,32.37,32.35,32.37,25300.0
2022-08-31 12:40:00,32.35,32.37,32.35,32.35,20000.0,32.35,32.37,32.35,32.35,20000.0
2022-08-31 12:50:00,32.32,32.32,32.21,32.21,91550.0,32.32,32.32,32.21,32.21,91550.0
2022-08-31 13:00:00,32.19,32.24,32.19,32.24,25750.0,32.19,32.24,32.19,32.24,25750.0
2022-08-31 13:10:00,32.2,32.24,32.09,32.09,100000.0,32.2,32.24,32.09,32.09,100000.0
2022-08-31 13:20:00,32.06,32.06,32.06,32.06,10000.0,32.06,32.06,32.06,32.06,10000.0
2022-08-31 13:30:00,32.03,32.09,32.03,32.09,20000.0,32.03,32.09,32.03,32.09,20000.0
2022-08-31 13:40:00,32.08,32.08,32.05,32.06,34500.0,32.08,32.08,32.05,32.06,34500.0
2022-08-31 13:50:00,32.06,32.06,32.06,32.06,5000.0,32.06,32.06,32.06,32.06,5000.0
2022-08-31 14:00:00,32.08,32.09,32.02,32.09,25000.0,32.08,32.09,32.02,32.09,25000.0
2022-08-31 14:10:00,32.14,32.19,32.13,32.19,37450.0,32.14,32.19,32.13,32.19,37450.0
2022-08-31 14:20:00,32.16,32.17,32.14,32.15,88300.0,32.16,32.17,32.14,32.15,88300.0
2022-08-31 14:30:00,32.14,32.16,32.03,32.03,39750.0,32.14,32.16,32.03,32.03,39750.0
2022-08-31 14:40:00,32.02,32.02,32.0,32.0,35000.0,32.02,32.02,32.0,32.0,35000.0
2022-08-31 14:50:00,32.03,32.03,31.93,31.95,70000.0,32.03,32.03,31.93,31.95,70000.0
2022-08-31 15:00:00,31.94,31.99,31.94,31.97,60100.0,31.94,31.99,31.94,31.97,60100.0
2022-08-31 15:10:00,32.01,32.09,31.99,32.06,60000.0,32.01,32.09,31.99,32.06,60000.0
2022-08-31 15:20:00,32.02,32.03,32.0,32.01,81250.0,32.02,32.03,32.0,32.01,81250.0
2022-08-31 15:30:00,32.01,32.04,31.97,32.04,114000.0,32.01,32.04,31.97,32.04,114000.0
2022-08-31 15:40:00,32.05,32.08,32.01,32.02,100000.0,32.05,32.08,32.01,32.02,100000.0
2022-08-31 15:50:00,32.04,32.04,31.92,31.94,450400.0,32.04,32.04,31.92,31.94,450400.0
2022-09-01 09:30:00,31.58,31.62,31.52,31.53,177200.0,31.58,31.62,31.52,31.53,177200.0
2022-09-01 09:40:00,31.62,31.69,31.58,31.65,103600.0,31.62,31.69,31.58,31.65,103600.0
2022-09-01 09:50:00,31.6,31.71,31.6,31.64,50000.0,31.6,31.71,31.6,31.64,50000.0
2022-09-01 10:00:00,31.69,31.69,31.54,31.58,57450.0,31.69,31.69,31.54,31.58,57450.0
2022-09-01 10:10:00,31.51,31.54,31.49,31.49,45500.0,31.51,31.54,31.49,31.49,45500.0
2022-09-01 10:20:00,31.49,31.5,31.42,31.47,152850.0,31.49,31.5,31.42,31.47,152850.0
2022-09-01 10:30:00,31.48,31.48,31.35,31.4,64700.0,31.48,31.48,31.35,31.4,64700.0
2022-09-01 10:40:00,31.27,31.3,31.22,31.22,30000.0,31.27,31.3,31.22,31.22,30000.0
2022-09-01 10:50:00,31.28,31.3,31.13,31.13,100000.0,31.28,31.3,31.13,31.13,100000.0
2022-09-01 11:00:00,31.17,31.2,31.04,31.18,278350.0,31.17,31.2,31.04,31.18,278350.0
2022-09-01 11:10:00,31.22,31.22,31.12,31.18,78150.0,31.22,31.22,31.12,31.18,78150.0
2022-09-01 11:20:00,31.15,31.17,31.11,31.11,35300.0,31.15,31.17,31.11,31.11,35300.0
2022-09-01 11:30:00,31.14,31.25,31.14,31.21,206700.0,31.14,31.25,31.14,31.21,206700.0
2022-09-01 11:40:00,31.13,31.13,31.1,31.1,15000.0,31.13,31.13,31.1,31.1,15000.0
2022-09-01 11:50:00,31.16,31.21,31.13,31.2,75000.0,31.16,31.21,31.13,31.2,75000.0
2022-09-01 12:00:00,31.26,31.4,31.26,31.38,212400.0,31.26,31.4,31.26,31.38,212400.0
2022-09-01 12:10:00,31.4,31.54,31.4,31.52,177700.0,31.4,31.54,31.4,31.52,177700.0
2022-09-01 12:20:00,31.52,31.61,31.52,31.6,151450.0,31.52,31.61,31.52,31.6,151450.0
2022-09-01 12:30:00,31.59,31.62,31.55,31.55,30000.0,31.59,31.62,31.55,31.55,30000.0
2022-09-01 12:40:00,31.55,31.57,31.54,31.57,25000.0,31.55,31.57,31.54,31.57,25000.0
2022-09-01 12:50:00,31.56,31.56,31.56,31.56,15000.0,31.56,31.56,31.56,31.56,15000.0
2022-09-01 13:00:00,31.55,31.62,31.55,31.61,93650.0,31.55,31.62,31.55,31.61,93650.0
2022-09-01 13:10:00,31.56,31.67,31.56,31.63,156250.0,31.56,31.67,31.56,31.63,156250.0
2022-09-01 13:20:00,31.61,31.7,31.61,31.7,30350.0,31.61,31.7,31.61,31.7,30350.0
2022-09-01 13:30:00,31.65,31.7,31.65,31.65,26100.0,31.65,31.7,31.65,31.65,26100.0
2022-09-01 13:40:00,31.63,31.65,31.63,31.65,10000.0,31.63,31.65,31.63,31.65,10000.0
2022-09-01 13:50:00,31.69,31.69,31.61,31.66,25000.0,31.69,31.69,31.61,31.66,25000.0
2022-09-01 14:00:00,31.66,31.75,31.66,31.75,70000.0,31.66,31.75,31.66,31.75,70000.0
2022-09-01 14:10:00,31.72,31.75,31.72,31.75,40000.0,31.72,31.75,31.72,31.75,40000.0
2022-09-01 14:20:00,31.82,31.87,31.79,31.79,78750.0,31.82,31.87,31.79,31.79,78750.0
2022-09-01 14:30:00,31.77,31.84,31.77,31.79,50200.0,31.77,31.84,31.77,31.79,50200.0
2022-09-01 14:40:00,31.75,31.75,31.75,31.75,5000.0,31.75,31.75,31.75,31.75,5000.0
2022-09-01 14:50:00,31.7,31.78,31.68,31.78,87650.0,31.7,31.78,31.68,31.78,87650.0
2022-09-01 15:00:00,31.81,31.9,31.79,31.86,63500.0,31.81,31.9,31.79,31.86,63500.0
2022-09-01 15:10:00,31.9,31.98,31.89,31.94,123900.0,31.9,31.98,31.89,31.94,123900.0
2022-09-01 15:20:00,31.96,32.0,31.9,31.9,164950.0,31.96,32.0,31.9,31.9,164950.0
2022-09-01 15:30:00,31.89,32.04,31.89,31.99,125000.0,31.89,32.04,31.89,31.99,125000.0
2022-09-01 15:40:00,32.01,32.06,31.99,32.01,277650.0,32.01,32.06,31.99,32.01,277650.0
2022-09-01 15:50:00,32.04,32.31,32.04,32.3,878250.0,32.04,32.31,32.04,32.3,878250.0
2022-09-02 09:30:00,32.6,32.6,32.23,32.23,180200.0,32.6,32.6,32.23,32.23,180200.0
2022-09-02 09:40:00,32.24,32.27,32.15,32.27,60000.0,32.24,32.27,32.15,32.27,60000.0
2022-09-02 09:50:00,32.25,32.27,32.15,32.15,20000.0,32.25,32.27,32.15,32.15,20000.0
2022-09-02 10:00:00,32.09,32.09,32.0,32.08,198450.0,32.09,32.09,32.0,32.08,198450.0
2022-09-02 10:10:00,32.32,32.39,32.3,32.3,45000.0,32.32,32.39,32.3,32.3,45000.0
2022-09-02 10:20:00,32.38,32.38,32.38,32.38,5000.0,32.38,32.38,32.38,32.38,5000.0
2022-09-02 10:30:00,32.41,32.5,32.41,32.5,75150.0,32.41,32.5,32.41,32.5,75150.0
2022-09-02 10:40:00,32.57,32.57,32.48,32.48,45150.0,32.57,32.57,32.48,32.48,45150.0
2022-09-02 10:50:00,32.51,32.59,32.45,32.58,171300.0,32.51,32.59,32.45,32.58,171300.0
2022-09-02 11:00:00,32.54,32.58,32.48,32.48,205000.0,32.54,32.58,32.48,32.48,205000.0
2022-09-02 11:10:00,32.48,32.53,32.48,32.5,25000.0,32.48,32.53,32.48,32.5,25000.0
2022-09-02 11:20:00,32.5,32.56,32.45,32.5,140350.0,32.5,32.56,32.45,32.5,140350.0
2022-09-02 11:30:00,32.49,32.54,32.44,32.45,35000.0,32.49,32.54,32.44,32.45,35000.0
2022-09-02 11:40:00,32.49,32.49,32.47,32.48,20000.0,32.49,32.49,32.47,32.48,20000.0
2022-09-02 11:50:00,32.48,32.48,32.48,32.48,0.0,32.48,32.48,32.48,32.48,0.0
2022-09-02 12:00:00,32.49,32.5,32.49,32.5,21300.0,32.49,32.5,32.49,32.5,21300.0
2022-09-02 12:10:00,32.45,32.45,32.44,32.44,10000.0,32.45,32.45,32.44,32.44,10000.0
2022-09-02 12:20:00,32.4,32.4,32.28,32.28,61900.0,32.4,32.4,32.28,32.28,61900.0
2022-09-02 12:30:00,32.32,32.32,32.32,32.32,5000.0,32.32,32.32,32.32,32.32,5000.0
2022-09-02 12:40:00,32.32,32.32,32.24,32.3,87750.0,32.32,32.32,32.24,32.3,87750.0
2022-09-02 12:50:00,32.26,32.31,32.26,32.31,20000.0,32.26,32.31,32.26,32.31,20000.0
2022-09-02 13:00:00,32.19,32.24,32.18,32.24,120600.0,32.19,32.24,32.18,32.24,120600.0
2022-09-02 13:10:00,32.26,32.32,32.24,32.32,42100.0,32.26,32.32,32.24,32.32,42100.0
2022-09-02 13:20:00,32.29,32.29,32.16,32.16,70000.0,32.29,32.29,32.16,32.16,70000.0
2022-09-02 13:30:00,32.22,32.24,32.21,32.24,26100.0,32.22,32.24,32.21,32.24,26100.0
2022-09-02 13:40:00,32.22,32.23,32.22,32.23,15000.0,32.22,32.23,32.22,32.23,15000.0
2022-09-02 13:50:00,32.19,32.2,32.18,32.2,55000.0,32.19,32.2,32.18,32.2,55000.0
2022-09-02 14:00:00,32.24,32.26,32.24,32.26,10000.0,32.24,32.26,32.24,32.26,10000.0
2022-09-02 14:10:00,32.23,32.23,32.18,32.18,50000.0,32.23,32.23,32.18,32.18,50000.0
2022-09-02 14:20:00,32.22,32.31,32.22,32.24,44850.0,32.22,32.31,32.22,32.24,44850.0
2022-09-02 14:30:00,32.21,32.24,32.2,32.2,42100.0,32.21,32.24,32.2,32.2,42100.0
2022-09-02 14:40:00,32.24,32.31,32.22,32.26,113900.0,32.24,32.31,32.22,32.26,113900.0
2022-09-02 14:50:00,32.27,32.27,32.18,32.19,120050.0,32.27,32.27,32.18,32.19,120050.0
2022-09-02 15:00:00,32.21,32.27,32.21,32.25,35000.0,32.21,32.27,32.21,32.25,35000.0
2022-09-02 15:10:00,32.27,32.32,32.23,32.32,54850.0,32.27,32.32,32.23,32.32,54850.0
2022-09-02 15:20:00,32.37,32.37,32.27,32.37,173800.0,32.37,32.37,32.27,32.37,173800.0
2022-09-02 15:30:00,32.34,32.34,32.15,32.19,176400.0,32.34,32.34,32.15,32.19,176400.0
2022-09-02 15:40:00,32.19,32.25,32.16,32.22,188300.0,32.19,32.25,32.16,32.22,188300.0
2022-09-02 15:50:00,32.25,32.37,32.23,32.35,445050.0,32.25,32.37,32.23,32.35,445050.0
2022-09-06 09:30:00,32.28,32.31,32.18,32.2,600050.0,32.28,32.31,32.18,32.2,600050.0
2022-09-06 09:40:00,32.18,32.2,32.09,32.18,150500.0,32.18,32.2,32.09,32.18,150500.0
2022-09-06 09:50:00,32.16,32.24,32.13,32.2,60000.0,32.16,32.24,32.13,32.2,60000.0
2022-09-06 10:00:00,32.16,32.23,32.13,32.16,205250.0,32.16,32.23,32.13,32.16,205250.0
2022-09-06 10:10:00,32.16,32.16,32.03,32.11,311000.0,32.16,32.16,32.03,32.11,311000.0
2022-09-06 10:20:00,32.22,32.22,32.22,32.22,10000.0,32.22,32.22,32.22,32.22,10000.0
2022-09-06 10:30:00,32.24,32.3,32.24,32.3,39050.0,32.24,32.3,32.24,32.3,39050.0
2022-09-06 10:40:00,32.49,32.56,32.43,32.49,125750.0,32.49,32.56,32.43,32.49,125750.0
2022-09-06 10:50:00,32.52,32.7,32.51,32.64,75000.0,32.52,32.7,32.51,32.64,75000.0
2022-09-06 11:00:00,32.65,32.65,32.64,32.64,30000.0,32.65,32.65,32.64,32.64,30000.0
2022-09-06 11:10:00,32.48,32.57,32.48,32.57,54400.0,32.48,32.57,32.48,32.57,54400.0
2022-09-06 11:20:00,32.53,32.64,32.53,32.58,45000.0,32.53,32.64,32.53,32.58,45000.0
2022-09-06 11:30:00,32.57,32.68,32.57,32.58,60000.0,32.57,32.68,32.57,32.58,60000.0
2022-09-06 11:40:00,32.62,32.64,32.62,32.64,10000.0,32.62,32.64,32.62,32.64,10000.0
2022-09-06 11:50:00,32.58,32.68,32.58,32.66,39250.0,32.58,32.68,32.58,32.66,39250.0
2022-09-06 12:00:00,32.7,32.72,32.57,32.57,30000.0,32.7,32.72,32.57,32.57,30000.0
2022-09-06 12:10:00,32.62,32.62,32.58,32.58,45000.0,32.62,32.62,32.58,32.58,45000.0
2022-09-06 12:20:00,32.55,32.58,32.55,32.57,40000.0,32.55,32.58,32.55,32.57,40000.0
2022-09-06 12:30:00,32.61,32.61,32.59,32.59,10000.0,32.61,32.61,32.59,32.59,10000.0
2022-09-06 12:40:00,32.58,32.66,32.58,32.66,20000.0,32.58,32.66,32.58,32.66,20000.0
2022-09-06 12:50:00,32.66,32.66,32.66,32.66,10000.0,32.66,32.66,32.66,32.66,10000.0
2022-09-06 13:00:00,32.66,32.66,32.6,32.6,15000.0,32.66,32.66,32.6,32.6,15000.0
2022-09-06 13:10:00,32.59,32.59,32.54,32.54,30000.0,32.59,32.59,32.54,32.54,30000.0
2022-09-06 13:20:00,32.55,32.56,32.52,32.55,25000.0,32.55,32.56,32.52,32.55,25000.0
2022-09-06 13:30:00,32.55,32.55,32.55,32.55,0.0,32.55,32.55,32.55,32.55,0.0
2022-09-06 13:40:00,32.51,32.58,32.51,32.58,149300.0,32.51,32.58,32.51,32.58,149300.0
2022-09-06 13:50:00,32.52,32.59,32.51,32.58,131450.0,32.52,32.59,32.51,32.58,131450.0
2022-09-06 14:00:00,32.6,32.67,32.6,32.67,40000.0,32.6,32.67,32.6,32.67,40000.0
2022-09-06 14:10:00,32.67,32.74,32.67,32.7,110000.0,32.67,32.74,32.67,32.7,110000.0
2022-09-06 14:20:00,32.7,32.7,32.7,32.7,10000.0,32.7,32.7,32.7,32.7,10000.0
2022-09-06 14:30:00,32.71,32.72,32.68,32.72,45000.0,32.71,32.72,32.68,32.72,45000.0
2022-09-06 14:40:00,32.7,32.73,32.68,32.73,52800.0,32.7,32.73,32.68,32.73,52800.0
2022-09-06 14:50:00,32.69,32.74,32.67,32.68,39600.0,32.69,32.74,32.67,32.68,39600.0
2022-09-06 15:00:00,32.66,32.66,32.61,32.61,40000.0,32.66,32.66,32.61,32.61,40000.0
2022-09-06 15:10:00,32.64,32.68,32.63,32.67,160150.0,32.64,32.68,32.63,32.67,160150.0
2022-09-06 15:20:00,32.64,32.72,32.64,32.66,110000.0,32.64,32.72,32.64,32.66,110000.0
2022-09-06 15:30:00,32.65,32.66,32.6,32.66,75000.0,32.65,32.66,32.6,32.66,75000.0
2022-09-06 15:40:00,32.67,32.72,32.67,32.72,255000.0,32.67,32.72,32.67,32.72,255000.0
2022-09-06 15:50:00,32.73,32.76,32.69,32.72,608450.0,32.73,32.76,32.69,32.72,608450.0
2022-09-07 09:30:00,32.54,32.96,32.54,32.9,247000.0,32.54,32.96,32.54,32.9,247000.0
2022-09-07 09:40:00,32.98,33.07,32.87,33.01,150000.0,32.98,33.07,32.87,33.01,150000.0
2022-09-07 09:50:00,33.02,33.08,33.02,33.05,75000.0,33.02,33.08,33.02,33.05,75000.0
2022-09-07 10:00:00,32.86,33.0,32.82,32.9,75000.0,32.86,33.0,32.82,32.9,75000.0
2022-09-07 10:10:00,32.9,32.9,32.87,32.87,30000.0,32.9,32.9,32.87,32.87,30000.0
2022-09-07 10:20:00,32.94,33.0,32.88,32.91,58000.0,32.94,33.0,32.88,32.91,58000.0
2022-09-07 10:30:00,32.96,33.0,32.86,32.86,40000.0,32.96,33.0,32.86,32.86,40000.0
2022-09-07 10:40:00,32.89,32.89,32.8,32.86,45650.0,32.89,32.89,32.8,32.86,45650.0
2022-09-07 10:50:00,32.84,32.86,32.8,32.86,49550.0,32.84,32.86,32.8,32.86,49550.0
2022-09-07 11:00:00,32.89,32.94,32.87,32.94,50000.0,32.89,32.94,32.87,32.94,50000.0
2022-09-07 11:10:00,32.93,32.98,32.93,32.98,20600.0,32.93,32.98,32.93,32.98,20600.0
2022-09-07 11:20:00,32.97,32.97,32.95,32.95,20000.0,32.97,32.97,32.95,32.95,20000.0
2022-09-07 11:30:00,32.91,32.95,32.91,32.95,15000.0,32.91,32.95,32.91,32.95,15000.0
2022-09-07 11:40:00,32.9,32.97,32.9,32.94,25000.0,32.9,32.97,32.9,32.94,25000.0
2022-09-07 11:50:00,32.98,32.98,32.95,32.95,49750.0,32.98,32.98,32.95,32.95,49750.0
2022-09-07 12:00:00,32.98,33.05,32.98,33.05,78400.0,32.98,33.05,32.98,33.05,78400.0
2022-09-07 12:10:00,33.05,33.05,32.99,32.99,48950.0,33.05,33.05,32.99,32.99,48950.0
2022-09-07 12:20:00,33.01,33.05,32.96,33.05,125000.0,33.01,33.05,32.96,33.05,125000.0
2022-09-07 12:30:00,33.05,33.08,33.03,33.07,67700.0,33.05,33.08,33.03,33.07,67700.0
2022-09-07 12:40:00,33.1,33.26,33.1,33.25,97550.0,33.1,33.26,33.1,33.25,97550.0
2022-09-07 12:50:00,33.21,33.22,33.21,33.22,80000.0,33.21,33.22,33.21,33.22,80000.0
2022-09-07 13:00:00,33.25,33.25,33.23,33.23,15000.0,33.25,33.25,33.23,33.23,15000.0
2022-09-07 13:10:00,33.25,33.25,33.2,33.22,60000.0,33.25,33.25,33.2,33.22,60000.0
2022-09-07 13:20:00,33.25,33.26,33.18,33.18,60000.0,33.25,33.26,33.18,33.18,60000.0
2022-09-07 13:30:00,33.16,33.22,33.16,33.22,25450.0,33.16,33.22,33.16,33.22,25450.0
2022-09-07 13:40:00,33.24,33.28,33.23,33.28,50000.0,33.24,33.28,33.23,33.28,50000.0
2022-09-07 13:50:00,33.28,33.3,33.24,33.3,40000.0,33.28,33.3,33.24,33.3,40000.0
2022-09-07 14:00:00,33.3,33.39,33.29,33.36,135250.0,33.3,33.39,33.29,33.36,135250.0
2022-09-07 14:10:00,33.34,33.43,33.32,33.33,186150.0,33.34,33.43,33.32,33.33,186150.0
2022-09-07 14:20:00,33.27,33.36,33.27,33.35,25000.0,33.27,33.36,33.27,33.35,25000.0
2022-09-07 14:30:00,33.38,33.38,33.3,33.37,167350.0,33.38,33.38,33.3,33.37,167350.0
2022-09-07 14:40:00,33.37,33.39,33.34,33.37,102500.0,33.37,33.39,33.34,33.37,102500.0
2022-09-07 14:50:00,33.42,33.43,33.4,33.4,71000.0,33.42,33.43,33.4,33.4,71000.0
2022-09-07 15:00:00,33.41,33.54,33.38,33.54,190250.0,33.41,33.54,33.38,33.54,190250.0
2022-09-07 15:10:00,33.54,33.57,33.52,33.57,317400.0,33.54,33.57,33.52,33.57,317400.0
2022-09-07 15:20:00,33.54,33.62,33.54,33.6,350850.0,33.54,33.62,33.54,33.6,350850.0
2022-09-07 15:30:00,33.6,33.62,33.57,33.61,303100.0,33.6,33.62,33.57,33.61,303100.0
2022-09-07 15:40:00,33.62,33.7,33.6,33.64,257350.0,33.62,33.7,33.6,33.64,257350.0
2022-09-07 15:50:00,33.64,33.67,33.59,33.59,938150.0,33.64,33.67,33.59,33.59,938150.0
2022-09-08 09:30:00,33.6,33.6,33.33,33.41,215750.0,33.6,33.6,33.33,33.41,215750.0
2022-09-08 09:40:00,33.57,33.82,33.46,33.8,169050.0,33.57,33.82,33.46,33.8,169050.0
2022-09-08 09:50:00,33.77,33.9,33.77,33.83,67350.0,33.77,33.9,33.77,33.83,67350.0
2022-09-08 10:00:00,33.8,33.87,33.63,33.72,104700.0,33.8,33.87,33.63,33.72,104700.0
2022-09-08 10:10:00,33.72,33.82,33.64,33.82,90500.0,33.72,33.82,33.64,33.82,90500.0
2022-09-08 10:20:00,33.86,33.86,33.76,33.82,64650.0,33.86,33.86,33.76,33.82,64650.0
2022-09-08 10:30:00,33.74,33.97,33.74,33.89,133850.0,33.74,33.97,33.74,33.89,133850.0
2022-09-08 10:40:00,33.92,33.98,33.9,33.91,97550.0,33.92,33.98,33.9,33.91,97550.0
2022-09-08 10:50:00,33.9,33.98,33.88,33.97,95000.0,33.9,33.98,33.88,33.97,95000.0
2022-09-08 11:00:00,34.05,34.12,33.99,33.99,78850.0,34.05,34.12,33.99,33.99,78850.0
2022-09-08 11:10:00,33.97,34.07,33.97,34.05,50950.0,33.97,34.07,33.97,34.05,50950.0
2022-09-08 11:20:00,34.04,34.13,34.03,34.13,84200.0,34.04,34.13,34.03,34.13,84200.0
2022-09-08 11:30:00,34.15,34.2,34.03,34.07,266900.0,34.15,34.2,34.03,34.07,266900.0
2022-09-08 11:40:00,34.01,34.09,33.98,34.06,170000.0,34.01,34.09,33.98,34.06,170000.0
2022-09-08 11:50:00,34.0,34.02,33.96,33.96,68500.0,34.0,34.02,33.96,33.96,68500.0
2022-09-08 12:00:00,33.95,33.96,33.77,33.81,150000.0,33.95,33.96,33.77,33.81,150000.0
2022-09-08 12:10:00,33.82,33.85,33.65,33.81,164950.0,33.82,33.85,33.65,33.81,164950.0
2022-09-08 12:20:00,33.84,33.85,33.76,33.84,105000.0,33.84,33.85,33.76,33.84,105000.0
2022-09-08 12:30:00,33.85,33.93,33.85,33.91,55200.0,33.85,33.93,33.85,33.91,55200.0
2022-09-08 12:40:00,33.84,34.03,33.84,33.95,133650.0,33.84,34.03,33.84,33.95,133650.0
2022-09-08 12:50:00,33.97,34.02,33.97,33.97,45000.0,33.97,34.02,33.97,33.97,45000.0
2022-09-08 13:00:00,33.99,33.99,33.88,33.93,50000.0,33.99,33.99,33.88,33.93,50000.0
2022-09-08 13:10:00,33.95,34.04,33.95,34.01,35000.0,33.95,34.04,33.95,34.01,35000.0
2022-09-08 13:20:00,34.02,34.02,33.98,33.98,25000.0,34.02,34.02,33.98,33.98,25000.0
2022-09-08 13:30:00,33.94,34.04,33.94,34.02,125000.0,33.94,34.04,33.94,34.02,125000.0
2022-09-08 13:40:00,34.07,34.07,33.98,34.06,103250.0,34.07,34.07,33.98,34.06,103250.0
2022-09-08 13:50:00,34.02,34.04,33.99,34.0,45250.0,34.02,34.04,33.99,34.0,45250.0
2022-09-08 14:00:00,34.05,34.05,33.97,34.01,66250.0,34.05,34.05,33.97,34.01,66250.0
2022-09-08 14:10:00,34.0,34.04,33.97,34.04,20000.0,34.0,34.04,33.97,34.04,20000.0
2022-09-08 14:20:00,33.98,34.07,33.98,34.07,45250.0,33.98,34.07,33.98,34.07,45250.0
2022-09-08 14:30:00,34.07,34.09,34.05,34.08,60000.0,34.07,34.09,34.05,34.08,60000.0
2022-09-08 14:40:00,34.08,34.08,33.92,33.92,262450.0,34.08,34.08,33.92,33.92,262450.0
2022-09-08 14:50:00,34.0,34.0,33.89,33.91,60000.0,34.0,34.0,33.89,33.91,60000.0
2022-09-08 15:00:00,33.92,33.97,33.9,33.94,135450.0,33.92,33.97,33.9,33.94,135450.0
2022-09-08 15:10:00,33.93,34.04,33.9,33.99,127350.0,33.93,34.04,33.9,33.99,127350.0
2022-09-08 15:20:00,34.0,34.11,34.0,34.11,316000.0,34.0,34.11,34.0,34.11,316000.0
2022-09-08 15:30:00,34.12,34.14,34.04,34.06,180000.0,34.12,34.14,34.04,34.06,180000.0
2022-09-08 15:40:00,34.07,34.13,34.03,34.09,253100.0,34.07,34.13,34.03,34.09,253100.0
2022-09-08 15:50:00,34.12,34.21,34.1,34.1,789350.0,34.12,34.21,34.1,34.1,789350.0
2022-09-09 09:30:00,34.4,34.5,34.32,34.4,207000.0,34.4,34.5,34.32,34.4,207000.0
2022-09-09 09:40:00,34.42,34.49,34.34,34.42,174800.0,34.42,34.49,34.34,34.42,174800.0
2022-09-09 09:50:00,34.38,34.49,34.38,34.49,52500.0,34.38,34.49,34.38,34.49,52500.0
2022-09-09 10:00:00,34.48,34.59,34.44,34.59,120600.0,34.48,34.59,34.44,34.59,120600.0
2022-09-09 10:10:00,34.5,34.64,34.49,34.6,185300.0,34.5,34.64,34.49,34.6,185300.0
2022-09-09 10:20:00,34.59,34.63,34.56,34.62,181500.0,34.59,34.63,34.56,34.62,181500.0
2022-09-09 10:30:00,34.69,34.73,34.64,34.72,110000.0,34.69,34.73,34.64,34.72,110000.0
2022-09-09 10:40:00,34.7,34.72,34.67,34.69,154950.0,34.7,34.72,34.67,34.69,154950.0
2022-09-09 10:50:00,34.71,34.73,34.64,34.67,271550.0,34.71,34.73,34.64,34.67,271550.0
2022-09-09 11:00:00,34.65,34.7,34.62,34.62,271850.0,34.65,34.7,34.62,34.62,271850.0
2022-09-09 11:10:00,34.6,34.63,34.51,34.51,95950.0,34.6,34.63,34.51,34.51,95950.0
2022-09-09 11:20:00,34.52,34.57,34.51,34.51,97200.0,34.52,34.57,34.51,34.51,97200.0
2022-09-09 11:30:00,34.56,34.57,34.4,34.54,125800.0,34.56,34.57,34.4,34.54,125800.0
2022-09-09 11:40:00,34.55,34.55,34.47,34.47,42450.0,34.55,34.55,34.47,34.47,42450.0
2022-09-09 11:50:00,34.42,34.45,34.41,34.45,25000.0,34.42,34.45,34.41,34.45,25000.0
2022-09-09 12:00:00,34.45,34.45,34.41,34.45,30000.0,34.45,34.45,34.41,34.45,30000.0
2022-09-09 12:10:00,34.48,34.49,34.45,34.48,77750.0,34.48,34.49,34.45,34.48,77750.0
2022-09-09 12:20:00,34.5,34.5,34.48,34.5,78500.0,34.5,34.5,34.48,34.5,78500.0
2022-09-09 12:30:00,34.5,34.52,34.49,34.52,25000.0,34.5,34.52,34.49,34.52,25000.0
2022-09-09 12:40:00,34.53,34.53,34.47,34.47,25000.0,34.53,34.53,34.47,34.47,25000.0
2022-09-09 12:50:00,34.52,34.53,34.51,34.53,109200.0,34.52,34.53,34.51,34.53,109200.0
2022-09-09 13:00:00,34.47,34.5,34.47,34.47,110850.0,34.47,34.5,34.47,34.47,110850.0
2022-09-09 13:10:00,34.49,34.55,34.49,34.51,35000.0,34.49,34.55,34.49,34.51,35000.0
2022-09-09 13:20:00,34.48,34.48,34.48,34.48,5000.0,34.48,34.48,34.48,34.48,5000.0
2022-09-09 13:30:00,34.53,34.56,34.53,34.54,45000.0,34.53,34.56,34.53,34.54,45000.0
2022-09-09 13:40:00,34.51,34.53,34.51,34.53,10000.0,34.51,34.53,34.51,34.53,10000.0
2022-09-09 13:50:00,34.51,34.55,34.51,34.55,36450.0,34.51,34.55,34.51,34.55,36450.0
2022-09-09 14:00:00,34.52,34.55,34.49,34.49,30000.0,34.52,34.55,34.49,34.49,30000.0
2022-09-09 14:10:00,34.48,34.49,34.47,34.49,30000.0,34.48,34.49,34.47,34.49,30000.0
2022-09-09 14:20:00,34.51,34.57,34.51,34.55,70000.0,34.51,34.57,34.51,34.55,70000.0
2022-09-09 14:30:00,34.55,34.56,34.52,34.52,56750.0,34.55,34.56,34.52,34.52,56750.0
2022-09-09 14:40:00,34.54,34.54,34.51,34.53,53850.0,34.54,34.54,34.51,34.53,53850.0
2022-09-09 14:50:00,34.53,34.65,34.53,34.62,169850.0,34.53,34.65,34.53,34.62,169850.0
2022-09-09 15:00:00,34.62,34.64,34.6,34.64,71850.0,34.62,34.64,34.6,34.64,71850.0
2022-09-09 15:10:00,34.64,34.67,34.62,34.62,130000.0,34.64,34.67,34.62,34.62,130000.0
2022-09-09 15:20:00,34.63,34.64,34.62,34.62,65000.0,34.63,34.64,34.62,34.62,65000.0
2022-09-09 15:30:00,34.62,34.62,34.59,34.61,145050.0,34.62,34.62,34.59,34.61,145050.0
2022-09-09 15:40:00,34.62,34.66,34.6,34.6,280500.0,34.62,34.66,34.6,34.6,280500.0
2022-09-09 15:50:00,34.59,34.61,34.46,34.47,613100.0,34.59,34.61,34.46,34.47,613100.0
2022-09-12 09:30:00,34.84,35.09,34.7,34.81,395850.0,34.84,35.09,34.7,34.81,395850.0
2022-09-12 09:40:00,34.9,34.91,34.76,34.76,142250.0,34.9,34.91,34.76,34.76,142250.0
2022-09-12 09:50:00,34.9,34.9,34.8,34.8,15000.0,34.9,34.9,34.8,34.8,15000.0
2022-09-12 10:00:00,34.76,34.79,34.76,34.78,22500.0,34.76,34.79,34.76,34.78,22500.0
2022-09-12 10:10:00,34.76,34.87,34.71,34.87,72550.0,34.76,34.87,34.71,34.87,72550.0
2022-09-12 10:20:00,34.9,34.97,34.84,34.94,50000.0,34.9,34.97,34.84,34.94,50000.0
2022-09-12 10:30:00,34.97,35.05,34.97,35.01,60050.0,34.97,35.05,34.97,35.01,60050.0
2022-09-12 10:40:00,34.91,34.94,34.8,34.89,50000.0,34.91,34.94,34.8,34.89,50000.0
2022-09-12 10:50:00,34.92,34.95,34.85,34.85,41250.0,34.92,34.95,34.85,34.85,41250.0
2022-09-12 11:00:00,34.8,34.83,34.79,34.79,51650.0,34.8,34.83,34.79,34.79,51650.0
2022-09-12 11:10:00,34.83,34.93,34.81,34.88,56050.0,34.83,34.93,34.81,34.88,56050.0
2022-09-12 11:20:00,34.86,34.96,34.8,34.96,60000.0,34.86,34.96,34.8,34.96,60000.0
2022-09-12 11:30:00,34.96,34.98,34.91,34.92,30000.0,34.96,34.98,34.91,34.92,30000.0
2022-09-12 11:40:00,34.9,34.94,34.88,34.88,76250.0,34.9,34.94,34.88,34.88,76250.0
2022-09-12 11:50:00,34.85,34.85,34.75,34.75,16000.0,34.85,34.85,34.75,34.75,16000.0
2022-09-12 12:00:00,34.78,34.79,34.75,34.75,27500.0,34.78,34.79,34.75,34.75,27500.0
2022-09-12 12:10:00,34.75,34.77,34.71,34.74,50000.0,34.75,34.77,34.71,34.74,50000.0
2022-09-12 12:20:00,34.79,34.8,34.79,34.8,10000.0,34.79,34.8,34.79,34.8,10000.0
2022-09-12 12:30:00,34.79,34.85,34.79,34.82,30000.0,34.79,34.85,34.79,34.82,30000.0
2022-09-12 12:40:00,34.78,34.84,34.78,34.84,30000.0,34.78,34.84,34.78,34.84,30000.0
2022-09-12 12:50:00,34.79,34.83,34.79,34.8,46550.0,34.79,34.83,34.79,34.8,46550.0
2022-09-12 13:00:00,34.83,34.85,34.83,34.85,38700.0,34.83,34.85,34.83,34.85,38700.0
2022-09-12 13:10:00,34.85,34.89,34.85,34.89,15000.0,34.85,34.89,34.85,34.89,15000.0
2022-09-12 13:20:00,34.89,34.89,34.89,34.89,0.0,34.89,34.89,34.89,34.89,0.0
2022-09-12 13:30:00,34.87,34.87,34.87,34.87,20000.0,34.87,34.87,34.87,34.87,20000.0
2022-09-12 13:40:00,34.86,34.9,34.86,34.88,69900.0,34.86,34.9,34.86,34.88,69900.0
2022-09-12 13:50:00,34.93,34.98,34.92,34.92,30000.0,34.93,34.98,34.92,34.92,30000.0
2022-09-12 14:00:00,34.91,34.91,34.88,34.9,35000.0,34.91,34.91,34.88,34.9,35000.0
2022-09-12 14:10:00,34.9,34.92,34.9,34.92,30000.0,34.9,34.92,34.9,34.92,30000.0
2022-09-12 14:20:00,34.89,34.89,34.83,34.83,103750.0,34.89,34.89,34.83,34.83,103750.0
2022-09-12 14:30:00,34.8,34.83,34.78,34.81,72050.0,34.8,34.83,34.78,34.81,72050.0
2022-09-12 14:40:00,34.82,34.83,34.81,34.83,15000.0,34.82,34.83,34.81,34.83,15000.0
2022-09-12 14:50:00,34.81,34.88,34.81,34.84,20000.0,34.81,34.88,34.81,34.84,20000.0
2022-09-12 15:00:00,34.81,34.84,34.81,34.84,20000.0,34.81,34.84,34.81,34.84,20000.0
2022-09-12 15:10:00,34.88,34.9,34.86,34.89,87500.0,34.88,34.9,34.86,34.89,87500.0
2022-09-12 15:20:00,34.92,34.92,34.9,34.9,36100.0,34.92,34.92,34.9,34.9,36100.0
2022-09-12 15:30:00,34.9,34.92,34.88,34.88,45000.0,34.9,34.92,34.88,34.88,45000.0
2022-09-12 15:40:00,34.88,34.94,34.88,34.94,121200.0,34.88,34.94,34.88,34.94,121200.0
2022-09-12 15:50:00,34.95,34.98,34.92,34.96,283350.0,34.95,34.98,34.92,34.96,283350.0
2022-09-13 09:30:00,34.18,34.3,34.03,34.13,469750.0,34.18,34.3,34.03,34.13,469750.0
2022-09-13 09:40:00,34.14,34.34,34.0,34.34,184100.0,34.14,34.34,34.0,34.34,184100.0
2022-09-13 09:50:00,34.34,34.4,34.15,34.2,124400.0,34.34,34.4,34.15,34.2,124400.0
2022-09-13 10:00:00,34.2,34.21,34.09,34.17,84900.0,34.2,34.21,34.09,34.17,84900.0
2022-09-13 10:10:00,34.1,34.2,34.1,34.2,136300.0,34.1,34.2,34.1,34.2,136300.0
2022-09-13 10:20:00,34.29,34.29,34.11,34.21,54850.0,34.29,34.29,34.11,34.21,54850.0
2022-09-13 10:30:00,34.15,34.15,34.03,34.03,76950.0,34.15,34.15,34.03,34.03,76950.0
2022-09-13 10:40:00,34.01,34.04,33.94,33.94,87200.0,34.01,34.04,33.94,33.94,87200.0
2022-09-13 10:50:00,33.9,34.01,33.8,34.01,80600.0,33.9,34.01,33.8,34.01,80600.0
2022-09-13 11:00:00,33.92,33.98,33.92,33.92,36400.0,33.92,33.98,33.92,33.92,36400.0
2022-09-13 11:10:00,33.92,34.0,33.88,33.9,142800.0,33.92,34.0,33.88,33.9,142800.0
2022-09-13 11:20:00,33.99,33.99,33.97,33.97,10000.0,33.99,33.99,33.97,33.97,10000.0
2022-09-13 11:30:00,33.97,34.11,33.97,34.11,20000.0,33.97,34.11,33.97,34.11,20000.0
2022-09-13 11:40:00,34.11,34.18,34.07,34.18,94750.0,34.11,34.18,34.07,34.18,94750.0
2022-09-13 11:50:00,34.1,34.16,34.1,34.11,55000.0,34.1,34.16,34.1,34.11,55000.0
2022-09-13 12:00:00,34.1,34.18,34.1,34.15,35000.0,34.1,34.18,34.1,34.15,35000.0
2022-09-13 12:10:00,34.2,34.31,34.2,34.3,35300.0,34.2,34.31,34.2,34.3,35300.0
2022-09-13 12:20:00,34.27,34.27,34.1,34.1,35000.0,34.27,34.27,34.1,34.1,35000.0
2022-09-13 12:30:00,34.2,34.3,34.19,34.3,30000.0,34.2,34.3,34.19,34.3,30000.0
2022-09-13 12:40:00,34.33,34.33,34.24,34.3,37500.0,34.33,34.33,34.24,34.3,37500.0
2022-09-13 12:50:00,34.3,34.32,34.3,34.32,30000.0,34.3,34.32,34.3,34.32,30000.0
2022-09-13 13:00:00,34.24,34.36,34.24,34.36,70750.0,34.24,34.36,34.24,34.36,70750.0
2022-09-13 13:10:00,34.4,34.5,34.4,34.47,42200.0,34.4,34.5,34.4,34.47,42200.0
2022-09-13 13:20:00,34.46,34.58,34.46,34.56,53850.0,34.46,34.58,34.46,34.56,53850.0
2022-09-13 13:30:00,34.5,34.5,34.47,34.48,52400.0,34.5,34.5,34.47,34.48,52400.0
2022-09-13 13:40:00,34.42,34.42,34.37,34.38,75600.0,34.42,34.42,34.37,34.38,75600.0
2022-09-13 13:50:00,34.37,34.42,34.37,34.42,10000.0,34.37,34.42,34.37,34.42,10000.0
2022-09-13 14:00:00,34.4,34.43,34.34,34.38,35000.0,34.4,34.43,34.34,34.38,35000.0
2022-09-13 14:10:00,34.33,34.37,34.33,34.34,35000.0,34.33,34.37,34.33,34.34,35000.0
2022-09-13 14:20:00,34.35,34.35,34.2,34.2,60000.0,34.35,34.35,34.2,34.2,60000.0
2022-09-13 14:30:00,34.2,34.2,34.19,34.2,74100.0,34.2,34.2,34.19,34.2,74100.0
2022-09-13 14:40:00,34.18,34.18,34.11,34.11,25100.0,34.18,34.18,34.11,34.11,25100.0
2022-09-13 14:50:00,34.11,34.15,34.08,34.08,100100.0,34.11,34.15,34.08,34.08,100100.0
2022-09-13 15:00:00,34.2,34.2,34.08,34.08,20000.0,34.2,34.2,34.08,34.08,20000.0
2022-09-13 15:10:00,34.1,34.12,34.08,34.09,49250.0,34.1,34.12,34.08,34.09,49250.0
2022-09-13 15:20:00,34.07,34.07,34.03,34.05,54750.0,34.07,34.07,34.03,34.05,54750.0
2022-09-13 15:30:00,34.02,34.02,33.9,33.94,193300.0,34.02,34.02,33.9,33.94,193300.0
2022-09-13 15:40:00,33.96,33.97,33.87,33.91,126300.0,33.96,33.97,33.87,33.91,126300.0
2022-09-13 15:50:00,33.94,34.13,33.94,34.0,699050.0,33.94,34.13,33.94,34.0,699050.0
2022-09-14 09:30:00,34.14,34.14,33.96,34.1,269300.0,34.14,34.14,33.96,34.1,269300.0
2022-09-14 09:40:00,34.13,34.3,33.91,34.19,160450.0,34.13,34.3,33.91,34.19,160450.0
2022-09-14 09:50:00,34.02,34.12,34.02,34.1,77250.0,34.02,34.12,34.02,34.1,77250.0
2022-09-14 10:00:00,34.24,34.4,34.21,34.34,55800.0,34.24,34.4,34.21,34.34,55800.0
2022-09-14 10:10:00,34.37,34.49,34.31,34.43,130800.0,34.37,34.49,34.31,34.43,130800.0
2022-09-14 10:20:00,34.44,34.44,34.16,34.16,153000.0,34.44,34.44,34.16,34.16,153000.0
2022-09-14 10:30:00,34.18,34.42,34.18,34.42,162350.0,34.18,34.42,34.18,34.42,162350.0
2022-09-14 10:40:00,34.48,34.56,34.42,34.49,381800.0,34.48,34.56,34.42,34.49,381800.0
2022-09-14 10:50:00,34.49,34.55,34.48,34.53,165000.0,34.49,34.55,34.48,34.53,165000.0
2022-09-14 11:00:00,34.53,34.63,34.53,34.62,47450.0,34.53,34.63,34.53,34.62,47450.0
2022-09-14 11:10:00,34.59,34.67,34.59,34.65,137900.0,34.59,34.67,34.59,34.65,137900.0
2022-09-14 11:20:00,34.55,34.57,34.55,34.57,20000.0,34.55,34.57,34.55,34.57,20000.0
2022-09-14 11:30:00,34.54,34.56,34.48,34.49,241350.0,34.54,34.56,34.48,34.49,241350.0
2022-09-14 11:40:00,34.51,34.73,34.48,34.67,86800.0,34.51,34.73,34.48,34.67,86800.0
2022-09-14 11:50:00,34.76,34.76,34.64,34.68,163950.0,34.76,34.76,34.64,34.68,163950.0
2022-09-14 12:00:00,34.7,34.73,34.62,34.62,40000.0,34.7,34.73,34.62,34.62,40000.0
2022-09-14 12:10:00,34.6,34.69,34.6,34.67,20000.0,34.6,34.69,34.6,34.67,20000.0
2022-09-14 12:20:00,34.69,34.69,34.57,34.57,33150.0,34.69,34.69,34.57,34.57,33150.0
2022-09-14 12:30:00,34.6,34.7,34.6,34.7,60700.0,34.6,34.7,34.6,34.7,60700.0
2022-09-14 12:40:00,34.7,34.7,34.67,34.67,10000.0,34.7,34.7,34.67,34.67,10000.0
2022-09-14 12:50:00,34.72,34.72,34.56,34.56,53150.0,34.72,34.72,34.56,34.56,53150.0
2022-09-14 13:00:00,34.66,34.7,34.66,34.69,59650.0,34.66,34.7,34.66,34.69,59650.0
2022-09-14 13:10:00,34.61,34.62,34.54,34.56,105750.0,34.61,34.62,34.54,34.56,105750.0
2022-09-14 13:20:00,34.54,34.56,34.49,34.53,270700.0,34.54,34.56,34.49,34.53,270700.0
2022-09-14 13:30:00,34.51,34.51,34.43,34.44,26450.0,34.51,34.51,34.43,34.44,26450.0
2022-09-14 13:40:00,34.44,34.44,34.32,34.32,20000.0,34.44,34.44,34.32,34.32,20000.0
2022-09-14 13:50:00,34.39,34.39,34.32,34.36,30000.0,34.39,34.39,34.32,34.36,30000.0
2022-09-14 14:00:00,34.27,34.27,34.27,34.27,5000.0,34.27,34.27,34.27,34.27,5000.0
2022-09-14 14:10:00,34.3,34.38,34.3,34.38,40000.0,34.3,34.38,34.3,34.38,40000.0
2022-09-14 14:20:00,34.42,34.43,34.33,34.4,96000.0,34.42,34.43,34.33,34.4,96000.0
2022-09-14 14:30:00,34.4,34.49,34.4,34.46,40150.0,34.4,34.49,34.4,34.46,40150.0
2022-09-14 14:40:00,34.41,34.41,34.41,34.41,5000.0,34.41,34.41,34.41,34.41,5000.0
2022-09-14 14:50:00,34.36,34.37,34.36,34.37,10000.0,34.36,34.37,34.36,34.37,10000.0
2022-09-14 15:00:00,34.31,34.31,34.31,34.31,5000.0,34.31,34.31,34.31,34.31,5000.0
2022-09-14 15:10:00,34.4,34.4,34.22,34.22,61350.0,34.4,34.4,34.22,34.22,61350.0
2022-09-14 15:20:00,34.27,34.29,34.21,34.24,104400.0,34.27,34.29,34.21,34.24,104400.0
2022-09-14 15:30:00,34.25,34.28,34.2,34.23,161900.0,34.25,34.28,34.2,34.23,161900.0
2022-09-14 15:40:00,34.21,34.34,34.21,34.33,113800.0,34.21,34.34,34.21,34.33,113800.0
2022-09-14 15:50:00,34.36,34.46,34.36,34.4,389200.0,34.36,34.46,34.36,34.4,389200.0
2022-09-15 09:30:00,34.32,34.32,34.18,34.25,77350.0,34.32,34.32,34.18,34.25,77350.0
2022-09-15 09:40:00,34.45,34.48,34.41,34.41,90000.0,34.45,34.48,34.41,34.41,90000.0
2022-09-15 09:50:00,34.5,34.53,34.39,34.43,81500.0,34.5,34.53,34.39,34.43,81500.0
2022-09-15 10:00:00,34.49,34.64,34.49,34.54,118900.0,34.49,34.64,34.49,34.54,118900.0
2022-09-15 10:10:00,34.54,34.6,34.46,34.54,79250.0,34.54,34.6,34.46,34.54,79250.0
2022-09-15 10:20:00,34.48,34.49,34.36,34.36,55000.0,34.48,34.49,34.36,34.36,55000.0
2022-09-15 10:30:00,34.3,34.42,34.3,34.42,40000.0,34.3,34.42,34.3,34.42,40000.0
2022-09-15 10:40:00,34.42,34.42,34.42,34.42,15000.0,34.42,34.42,34.42,34.42,15000.0
2022-09-15 10:50:00,34.3,34.35,34.3,34.35,24300.0,34.3,34.35,34.3,34.35,24300.0
2022-09-15 11:00:00,34.25,34.38,34.24,34.3,186650.0,34.25,34.38,34.24,34.3,186650.0
2022-09-15 11:10:00,34.3,34.32,34.29,34.29,24700.0,34.3,34.32,34.29,34.29,24700.0
2022-09-15 11:20:00,34.35,34.41,34.35,34.4,15000.0,34.35,34.41,34.35,34.4,15000.0
2022-09-15 11:30:00,34.45,34.48,34.43,34.43,20000.0,34.45,34.48,34.43,34.43,20000.0
2022-09-15 11:40:00,34.42,34.44,34.41,34.44,15000.0,34.42,34.44,34.41,34.44,15000.0
2022-09-15 11:50:00,34.35,34.35,34.34,34.34,10000.0,34.35,34.35,34.34,34.34,10000.0
2022-09-15 12:00:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2022-09-15 12:10:00,34.25,34.25,34.24,34.24,10000.0,34.25,34.25,34.24,34.24,10000.0
2022-09-15 12:20:00,34.21,34.27,34.2,34.27,86650.0,34.21,34.27,34.2,34.27,86650.0
2022-09-15 12:30:00,34.27,34.27,34.27,34.27,0.0,34.27,34.27,34.27,34.27,0.0
2022-09-15 12:40:00,34.3,34.31,34.3,34.31,10000.0,34.3,34.31,34.3,34.31,10000.0
2022-09-15 12:50:00,34.31,34.35,34.31,34.34,21600.0,34.31,34.35,34.31,34.34,21600.0
2022-09-15 13:00:00,34.39,34.42,34.39,34.42,99950.0,34.39,34.42,34.39,34.42,99950.0
2022-09-15 13:10:00,34.47,34.5,34.43,34.47,21950.0,34.47,34.5,34.43,34.47,21950.0
2022-09-15 13:20:00,34.47,34.47,34.47,34.47,0.0,34.47,34.47,34.47,34.47,0.0
2022-09-15 13:30:00,34.46,34.46,34.42,34.42,30000.0,34.46,34.46,34.42,34.42,30000.0
2022-09-15 13:40:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2022-09-15 13:50:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2022-09-15 14:00:00,34.32,34.32,34.22,34.22,32750.0,34.32,34.32,34.22,34.22,32750.0
2022-09-15 14:10:00,34.29,34.29,34.29,34.29,10000.0,34.29,34.29,34.29,34.29,10000.0
2022-09-15 14:20:00,34.29,34.29,34.29,34.29,0.0,34.29,34.29,34.29,34.29,0.0
2022-09-15 14:30:00,34.31,34.35,34.27,34.28,26750.0,34.31,34.35,34.27,34.28,26750.0
2022-09-15 14:40:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2022-09-15 14:50:00,34.24,34.29,34.22,34.29,45050.0,34.24,34.29,34.22,34.29,45050.0
2022-09-15 15:00:00,34.28,34.28,34.28,34.28,5000.0,34.28,34.28,34.28,34.28,5000.0
2022-09-15 15:10:00,34.25,34.25,34.12,34.12,64250.0,34.25,34.25,34.12,34.12,64250.0
2022-09-15 15:20:00,34.1,34.12,34.04,34.12,80950.0,34.1,34.12,34.04,34.12,80950.0
2022-09-15 15:30:00,34.1,34.14,34.1,34.14,50300.0,34.1,34.14,34.1,34.14,50300.0
2022-09-15 15:40:00,34.14,34.2,34.12,34.2,207550.0,34.14,34.2,34.12,34.2,207550.0
2022-09-15 15:50:00,34.24,34.25,34.17,34.21,176050.0,34.24,34.25,34.17,34.21,176050.0
2022-09-16 09:30:00,33.86,33.89,33.58,33.7,1440450.0,33.86,33.89,33.58,33.7,1440450.0
2022-09-16 09:40:00,33.79,33.85,33.5,33.53,332600.0,33.79,33.85,33.5,33.53,332600.0
2022-09-16 09:50:00,33.58,33.77,33.58,33.68,148750.0,33.58,33.77,33.58,33.68,148750.0
2022-09-16 10:00:00,33.74,33.8,33.71,33.8,101150.0,33.74,33.8,33.71,33.8,101150.0
2022-09-16 10:10:00,33.75,33.93,33.75,33.89,25250.0,33.75,33.93,33.75,33.89,25250.0
2022-09-16 10:20:00,33.78,33.85,33.78,33.82,129650.0,33.78,33.85,33.78,33.82,129650.0
2022-09-16 10:30:00,33.84,33.93,33.84,33.93,24750.0,33.84,33.93,33.84,33.93,24750.0
2022-09-16 10:40:00,33.85,33.95,33.74,33.74,35000.0,33.85,33.95,33.74,33.74,35000.0
2022-09-16 10:50:00,33.81,33.85,33.8,33.8,30000.0,33.81,33.85,33.8,33.8,30000.0
2022-09-16 11:00:00,33.82,33.83,33.7,33.83,62350.0,33.82,33.83,33.7,33.83,62350.0
2022-09-16 11:10:00,33.77,33.85,33.68,33.85,76350.0,33.77,33.85,33.68,33.85,76350.0
2022-09-16 11:20:00,33.77,33.78,33.7,33.76,27400.0,33.77,33.78,33.7,33.76,27400.0
2022-09-16 11:30:00,33.72,33.82,33.61,33.62,130050.0,33.72,33.82,33.61,33.62,130050.0
2022-09-16 11:40:00,33.67,33.71,33.61,33.71,132450.0,33.67,33.71,33.61,33.71,132450.0
2022-09-16 11:50:00,33.78,33.79,33.75,33.75,93600.0,33.78,33.79,33.75,33.75,93600.0
2022-09-16 12:00:00,33.73,33.77,33.69,33.69,30000.0,33.73,33.77,33.69,33.69,30000.0
2022-09-16 12:10:00,33.69,33.69,33.58,33.61,56800.0,33.69,33.69,33.58,33.61,56800.0
2022-09-16 12:20:00,33.56,33.61,33.53,33.61,66000.0,33.56,33.61,33.53,33.61,66000.0
2022-09-16 12:30:00,33.62,33.62,33.62,33.62,5000.0,33.62,33.62,33.62,33.62,5000.0
2022-09-16 12:40:00,33.69,33.69,33.69,33.69,5000.0,33.69,33.69,33.69,33.69,5000.0
2022-09-16 12:50:00,33.72,33.72,33.66,33.67,64150.0,33.72,33.72,33.66,33.67,64150.0
2022-09-16 13:00:00,33.64,33.64,33.63,33.63,15000.0,33.64,33.64,33.63,33.63,15000.0
2022-09-16 13:10:00,33.67,33.67,33.66,33.66,10000.0,33.67,33.67,33.66,33.66,10000.0
2022-09-16 13:20:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2022-09-16 13:30:00,33.65,33.72,33.62,33.62,135300.0,33.65,33.72,33.62,33.62,135300.0
2022-09-16 13:40:00,33.58,33.6,33.52,33.52,95700.0,33.58,33.6,33.52,33.52,95700.0
2022-09-16 13:50:00,33.55,33.59,33.51,33.59,48200.0,33.55,33.59,33.51,33.59,48200.0
2022-09-16 14:00:00,33.55,33.55,33.52,33.52,20000.0,33.55,33.55,33.52,33.52,20000.0
2022-09-16 14:10:00,33.56,33.57,33.53,33.53,35000.0,33.56,33.57,33.53,33.53,35000.0
2022-09-16 14:20:00,33.53,33.65,33.53,33.62,45250.0,33.53,33.65,33.53,33.62,45250.0
2022-09-16 14:30:00,33.62,33.62,33.57,33.57,45000.0,33.62,33.62,33.57,33.57,45000.0
2022-09-16 14:40:00,33.6,33.64,33.6,33.64,20000.0,33.6,33.64,33.6,33.64,20000.0
2022-09-16 14:50:00,33.66,33.68,33.6,33.68,32800.0,33.66,33.68,33.6,33.68,32800.0
2022-09-16 15:00:00,33.66,33.79,33.64,33.73,100000.0,33.66,33.79,33.64,33.73,100000.0
2022-09-16 15:10:00,33.7,33.71,33.65,33.7,35000.0,33.7,33.71,33.65,33.7,35000.0
2022-09-16 15:20:00,33.7,33.74,33.7,33.7,60900.0,33.7,33.74,33.7,33.7,60900.0
2022-09-16 15:30:00,33.67,33.73,33.67,33.73,85500.0,33.67,33.73,33.67,33.73,85500.0
2022-09-16 15:40:00,33.77,33.79,33.73,33.77,55000.0,33.77,33.79,33.73,33.77,55000.0
2022-09-16 15:50:00,33.79,33.89,33.78,33.88,773450.0,33.79,33.89,33.78,33.88,773450.0
2022-09-19 09:30:00,33.52,34.05,33.52,33.98,319700.0,33.52,34.05,33.52,33.98,319700.0
2022-09-19 09:40:00,33.84,34.03,33.8,33.8,48800.0,33.84,34.03,33.8,33.8,48800.0
2022-09-19 09:50:00,33.92,34.03,33.91,33.96,603400.0,33.92,34.03,33.91,33.96,603400.0
2022-09-19 10:00:00,33.95,33.98,33.83,33.84,268700.0,33.95,33.98,33.83,33.84,268700.0
2022-09-19 10:10:00,33.89,34.04,33.81,33.99,129100.0,33.89,34.04,33.81,33.99,129100.0
2022-09-19 10:20:00,33.93,34.04,33.93,33.99,123500.0,33.93,34.04,33.93,33.99,123500.0
2022-09-19 10:30:00,33.95,34.08,33.95,33.98,103650.0,33.95,34.08,33.95,33.98,103650.0
2022-09-19 10:40:00,33.99,34.08,33.99,34.04,50450.0,33.99,34.08,33.99,34.04,50450.0
2022-09-19 10:50:00,34.03,34.06,33.93,33.93,118200.0,34.03,34.06,33.93,33.93,118200.0
2022-09-19 11:00:00,33.96,34.06,33.96,34.01,60000.0,33.96,34.06,33.96,34.01,60000.0
2022-09-19 11:10:00,34.0,34.02,33.94,34.02,203300.0,34.0,34.02,33.94,34.02,203300.0
2022-09-19 11:20:00,33.94,34.03,33.94,33.94,88550.0,33.94,34.03,33.94,33.94,88550.0
2022-09-19 11:30:00,33.91,33.93,33.82,33.83,68500.0,33.91,33.93,33.82,33.83,68500.0
2022-09-19 11:40:00,33.92,33.92,33.87,33.91,80000.0,33.92,33.92,33.87,33.91,80000.0
2022-09-19 11:50:00,33.92,33.92,33.89,33.89,20000.0,33.92,33.92,33.89,33.89,20000.0
2022-09-19 12:00:00,33.87,33.9,33.83,33.9,91150.0,33.87,33.9,33.83,33.9,91150.0
2022-09-19 12:10:00,33.87,33.9,33.82,33.85,70050.0,33.87,33.9,33.82,33.85,70050.0
2022-09-19 12:20:00,33.85,33.86,33.82,33.84,41400.0,33.85,33.86,33.82,33.84,41400.0
2022-09-19 12:30:00,33.83,33.88,33.82,33.87,147200.0,33.83,33.88,33.82,33.87,147200.0
2022-09-19 12:40:00,33.88,33.88,33.85,33.85,35000.0,33.88,33.88,33.85,33.85,35000.0
2022-09-19 12:50:00,33.88,33.9,33.87,33.89,69400.0,33.88,33.9,33.87,33.89,69400.0
2022-09-19 13:00:00,33.91,33.92,33.84,33.88,63050.0,33.91,33.92,33.84,33.88,63050.0
2022-09-19 13:10:00,33.87,33.88,33.86,33.88,35000.0,33.87,33.88,33.86,33.88,35000.0
2022-09-19 13:20:00,33.87,33.9,33.86,33.9,160000.0,33.87,33.9,33.86,33.9,160000.0
2022-09-19 13:30:00,33.89,33.93,33.89,33.93,127200.0,33.89,33.93,33.89,33.93,127200.0
2022-09-19 13:40:00,33.93,33.98,33.89,33.97,79950.0,33.93,33.98,33.89,33.97,79950.0
2022-09-19 13:50:00,33.98,33.98,33.94,33.96,28750.0,33.98,33.98,33.94,33.96,28750.0
2022-09-19 14:00:00,33.94,33.94,33.9,33.93,60000.0,33.94,33.94,33.9,33.93,60000.0
2022-09-19 14:10:00,33.87,33.93,33.87,33.93,15000.0,33.87,33.93,33.87,33.93,15000.0
2022-09-19 14:20:00,33.91,33.94,33.89,33.89,60200.0,33.91,33.94,33.89,33.89,60200.0
2022-09-19 14:30:00,33.9,33.94,33.89,33.89,139350.0,33.9,33.94,33.89,33.89,139350.0
2022-09-19 14:40:00,33.89,33.91,33.89,33.91,50000.0,33.89,33.91,33.89,33.91,50000.0
2022-09-19 14:50:00,33.93,33.96,33.89,33.92,55000.0,33.93,33.96,33.89,33.92,55000.0
2022-09-19 15:00:00,33.92,34.0,33.92,33.96,196050.0,33.92,34.0,33.92,33.96,196050.0
2022-09-19 15:10:00,34.0,34.09,33.99,34.02,231050.0,34.0,34.09,33.99,34.02,231050.0
2022-09-19 15:20:00,33.99,34.09,33.99,34.08,279800.0,33.99,34.09,33.99,34.08,279800.0
2022-09-19 15:30:00,34.08,34.09,34.03,34.03,125000.0,34.08,34.09,34.03,34.03,125000.0
2022-09-19 15:40:00,34.03,34.04,33.95,33.96,212250.0,34.03,34.04,33.95,33.96,212250.0
2022-09-19 15:50:00,33.92,34.1,33.91,34.1,955450.0,33.92,34.1,33.91,34.1,955450.0
2022-09-20 09:30:00,33.86,33.91,33.68,33.75,179500.0,33.86,33.91,33.68,33.75,179500.0
2022-09-20 09:40:00,33.75,33.96,33.74,33.91,185400.0,33.75,33.96,33.74,33.91,185400.0
2022-09-20 09:50:00,33.9,34.02,33.9,34.02,216650.0,33.9,34.02,33.9,34.02,216650.0
2022-09-20 10:00:00,33.94,34.05,33.93,34.02,118750.0,33.94,34.05,33.93,34.02,118750.0
2022-09-20 10:10:00,34.07,34.07,33.87,33.96,125000.0,34.07,34.07,33.87,33.96,125000.0
2022-09-20 10:20:00,33.97,33.97,33.87,33.87,63600.0,33.97,33.97,33.87,33.87,63600.0
2022-09-20 10:30:00,33.83,33.83,33.73,33.78,125300.0,33.83,33.83,33.73,33.78,125300.0
2022-09-20 10:40:00,33.79,33.83,33.75,33.75,130500.0,33.79,33.83,33.75,33.75,130500.0
2022-09-20 10:50:00,33.76,33.83,33.76,33.83,30000.0,33.76,33.83,33.76,33.83,30000.0
2022-09-20 11:00:00,33.85,33.91,33.81,33.91,177800.0,33.85,33.91,33.81,33.91,177800.0
2022-09-20 11:10:00,33.87,33.87,33.86,33.86,35000.0,33.87,33.87,33.86,33.86,35000.0
2022-09-20 11:20:00,33.86,33.88,33.8,33.85,54000.0,33.86,33.88,33.8,33.85,54000.0
2022-09-20 11:30:00,33.89,33.93,33.85,33.87,84100.0,33.89,33.93,33.85,33.87,84100.0
2022-09-20 11:40:00,33.88,33.88,33.79,33.82,131350.0,33.88,33.88,33.79,33.82,131350.0
2022-09-20 11:50:00,33.85,33.95,33.85,33.95,98500.0,33.85,33.95,33.85,33.95,98500.0
2022-09-20 12:00:00,33.97,33.97,33.95,33.97,30000.0,33.97,33.97,33.95,33.97,30000.0
2022-09-20 12:10:00,33.96,33.99,33.89,33.93,72950.0,33.96,33.99,33.89,33.93,72950.0
2022-09-20 12:20:00,33.93,33.94,33.91,33.91,60000.0,33.93,33.94,33.91,33.91,60000.0
2022-09-20 12:30:00,33.91,33.92,33.88,33.92,30750.0,33.91,33.92,33.88,33.92,30750.0
2022-09-20 12:40:00,33.9,33.9,33.84,33.85,70000.0,33.9,33.9,33.84,33.85,70000.0
2022-09-20 12:50:00,33.84,33.87,33.83,33.87,70650.0,33.84,33.87,33.83,33.87,70650.0
2022-09-20 13:00:00,33.83,33.84,33.79,33.79,95000.0,33.83,33.84,33.79,33.79,95000.0
2022-09-20 13:10:00,33.8,33.8,33.78,33.79,38750.0,33.8,33.8,33.78,33.79,38750.0
2022-09-20 13:20:00,33.78,33.8,33.71,33.71,50000.0,33.78,33.8,33.71,33.71,50000.0
2022-09-20 13:30:00,33.7,33.74,33.7,33.72,91700.0,33.7,33.74,33.7,33.72,91700.0
2022-09-20 13:40:00,33.7,33.78,33.63,33.78,130200.0,33.7,33.78,33.63,33.78,130200.0
2022-09-20 13:50:00,33.74,33.74,33.62,33.62,80000.0,33.74,33.74,33.62,33.62,80000.0
2022-09-20 14:00:00,33.64,33.68,33.64,33.68,45400.0,33.64,33.68,33.64,33.68,45400.0
2022-09-20 14:10:00,33.68,33.68,33.63,33.64,119350.0,33.68,33.68,33.63,33.64,119350.0
2022-09-20 14:20:00,33.67,33.82,33.67,33.78,309600.0,33.67,33.82,33.67,33.78,309600.0
2022-09-20 14:30:00,33.78,33.83,33.75,33.83,122300.0,33.78,33.83,33.75,33.83,122300.0
2022-09-20 14:40:00,33.83,33.86,33.77,33.86,165100.0,33.83,33.86,33.77,33.86,165100.0
2022-09-20 14:50:00,33.81,33.86,33.81,33.84,127900.0,33.81,33.86,33.81,33.84,127900.0
2022-09-20 15:00:00,33.86,33.88,33.84,33.84,105400.0,33.86,33.88,33.84,33.84,105400.0
2022-09-20 15:10:00,33.86,33.94,33.86,33.94,95850.0,33.86,33.94,33.86,33.94,95850.0
2022-09-20 15:20:00,33.94,34.0,33.94,34.0,90300.0,33.94,34.0,33.94,34.0,90300.0
2022-09-20 15:30:00,33.99,34.07,33.96,34.07,291750.0,33.99,34.07,33.96,34.07,291750.0
2022-09-20 15:40:00,34.06,34.08,34.04,34.05,164200.0,34.06,34.08,34.04,34.05,164200.0
2022-09-20 15:50:00,34.05,34.05,33.93,34.0,278000.0,34.05,34.05,33.93,34.0,278000.0
2022-09-21 09:30:00,34.4,34.4,33.89,34.05,213650.0,34.4,34.4,33.89,34.05,213650.0
2022-09-21 09:40:00,33.98,34.1,33.95,33.95,158500.0,33.98,34.1,33.95,33.95,158500.0
2022-09-21 09:50:00,33.9,34.12,33.9,34.0,147800.0,33.9,34.12,33.9,34.0,147800.0
2022-09-21 10:00:00,33.91,33.96,33.87,33.92,99050.0,33.91,33.96,33.87,33.92,99050.0
2022-09-21 10:10:00,34.0,34.0,33.93,33.93,93250.0,34.0,34.0,33.93,33.93,93250.0
2022-09-21 10:20:00,34.0,34.18,34.0,34.18,256150.0,34.0,34.18,34.0,34.18,256150.0
2022-09-21 10:30:00,34.19,34.21,34.12,34.17,175400.0,34.19,34.21,34.12,34.17,175400.0
2022-09-21 10:40:00,34.18,34.18,34.14,34.14,36050.0,34.18,34.18,34.14,34.14,36050.0
2022-09-21 10:50:00,34.2,34.3,34.2,34.3,70000.0,34.2,34.3,34.2,34.3,70000.0
2022-09-21 11:00:00,34.28,34.28,34.2,34.2,37550.0,34.28,34.28,34.2,34.2,37550.0
2022-09-21 11:10:00,34.25,34.26,34.24,34.26,15000.0,34.25,34.26,34.24,34.26,15000.0
2022-09-21 11:20:00,34.22,34.22,34.2,34.2,10000.0,34.22,34.22,34.2,34.2,10000.0
2022-09-21 11:30:00,34.21,34.26,34.21,34.26,43050.0,34.21,34.26,34.21,34.26,43050.0
2022-09-21 11:40:00,34.26,34.28,34.24,34.24,35000.0,34.26,34.28,34.24,34.24,35000.0
2022-09-21 11:50:00,34.24,34.26,34.24,34.24,43650.0,34.24,34.26,34.24,34.24,43650.0
2022-09-21 12:00:00,34.25,34.28,34.23,34.23,90700.0,34.25,34.28,34.23,34.23,90700.0
2022-09-21 12:10:00,34.26,34.26,34.24,34.25,46600.0,34.26,34.26,34.24,34.25,46600.0
2022-09-21 12:20:00,34.26,34.26,34.22,34.22,20000.0,34.26,34.26,34.22,34.22,20000.0
2022-09-21 12:30:00,34.24,34.24,34.24,34.24,65000.0,34.24,34.24,34.24,34.24,65000.0
2022-09-21 12:40:00,34.24,34.24,34.2,34.2,76250.0,34.24,34.24,34.2,34.2,76250.0
2022-09-21 12:50:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2022-09-21 13:00:00,34.14,34.14,34.07,34.07,12400.0,34.14,34.14,34.07,34.07,12400.0
2022-09-21 13:10:00,34.06,34.1,33.96,34.01,195000.0,34.06,34.1,33.96,34.01,195000.0
2022-09-21 13:20:00,34.02,34.03,34.0,34.01,25000.0,34.02,34.03,34.0,34.01,25000.0
2022-09-21 13:30:00,34.02,34.02,34.0,34.0,50500.0,34.02,34.02,34.0,34.0,50500.0
2022-09-21 13:40:00,34.01,34.02,33.99,33.99,30000.0,34.01,34.02,33.99,33.99,30000.0
2022-09-21 13:50:00,34.01,34.08,34.0,34.05,35000.0,34.01,34.08,34.0,34.05,35000.0
2022-09-21 14:00:00,33.76,33.76,33.34,33.58,223500.0,33.76,33.76,33.34,33.58,223500.0
2022-09-21 14:10:00,33.56,33.56,33.45,33.49,90050.0,33.56,33.56,33.45,33.49,90050.0
2022-09-21 14:20:00,33.5,33.63,33.44,33.52,514950.0,33.5,33.63,33.44,33.52,514950.0
2022-09-21 14:30:00,33.47,33.85,33.46,33.63,450100.0,33.47,33.85,33.46,33.63,450100.0
2022-09-21 14:40:00,33.73,34.08,33.71,33.86,422000.0,33.73,34.08,33.71,33.86,422000.0
2022-09-21 14:50:00,33.92,34.17,33.86,34.06,201350.0,33.92,34.17,33.86,34.06,201350.0
2022-09-21 15:00:00,34.12,34.17,34.02,34.02,75100.0,34.12,34.17,34.02,34.02,75100.0
2022-09-21 15:10:00,33.98,33.98,33.74,33.83,103750.0,33.98,33.98,33.74,33.83,103750.0
2022-09-21 15:20:00,33.81,33.9,33.6,33.67,97050.0,33.81,33.9,33.6,33.67,97050.0
2022-09-21 15:30:00,33.63,33.66,33.42,33.42,163850.0,33.63,33.66,33.42,33.42,163850.0
2022-09-21 15:40:00,33.44,33.51,33.33,33.35,195350.0,33.44,33.51,33.33,33.35,195350.0
2022-09-21 15:50:00,33.39,33.45,33.27,33.31,589850.0,33.39,33.45,33.27,33.31,589850.0
2022-09-22 09:30:00,33.0,33.16,32.86,33.07,223100.0,33.0,33.16,32.86,33.07,223100.0
2022-09-22 09:40:00,32.92,32.98,32.71,32.77,518800.0,32.92,32.98,32.71,32.77,518800.0
2022-09-22 09:50:00,32.77,32.77,32.61,32.65,289350.0,32.77,32.77,32.61,32.65,289350.0
2022-09-22 10:00:00,32.6,32.6,32.44,32.5,414300.0,32.6,32.6,32.44,32.5,414300.0
2022-09-22 10:10:00,32.5,32.5,32.3,32.37,201100.0,32.5,32.5,32.3,32.37,201100.0
2022-09-22 10:20:00,32.38,32.41,32.26,32.26,195850.0,32.38,32.41,32.26,32.26,195850.0
2022-09-22 10:30:00,32.29,32.33,32.2,32.25,211000.0,32.29,32.33,32.2,32.25,211000.0
2022-09-22 10:40:00,32.25,32.25,32.1,32.11,110250.0,32.25,32.25,32.1,32.11,110250.0
2022-09-22 10:50:00,32.07,32.13,32.04,32.07,168900.0,32.07,32.13,32.04,32.07,168900.0
2022-09-22 11:00:00,32.07,32.11,32.02,32.11,220350.0,32.07,32.11,32.02,32.11,220350.0
2022-09-22 11:10:00,32.08,32.11,31.96,32.0,310650.0,32.08,32.11,31.96,32.0,310650.0
2022-09-22 11:20:00,31.98,32.0,31.85,31.97,314850.0,31.98,32.0,31.85,31.97,314850.0
2022-09-22 11:30:00,31.99,32.12,31.96,32.11,102500.0,31.99,32.12,31.96,32.11,102500.0
2022-09-22 11:40:00,32.1,32.1,32.02,32.07,69900.0,32.1,32.1,32.02,32.07,69900.0
2022-09-22 11:50:00,32.09,32.09,31.99,32.01,95500.0,32.09,32.09,31.99,32.01,95500.0
2022-09-22 12:00:00,31.99,32.02,31.84,31.89,184900.0,31.99,32.02,31.84,31.89,184900.0
2022-09-22 12:10:00,31.88,31.88,31.74,31.84,284500.0,31.88,31.88,31.74,31.84,284500.0
2022-09-22 12:20:00,31.86,31.94,31.8,31.86,426050.0,31.86,31.94,31.8,31.86,426050.0
2022-09-22 12:30:00,31.85,31.87,31.78,31.82,382300.0,31.85,31.87,31.78,31.82,382300.0
2022-09-22 12:40:00,31.82,31.84,31.76,31.8,197900.0,31.82,31.84,31.76,31.8,197900.0
2022-09-22 12:50:00,31.79,31.83,31.66,31.66,301000.0,31.79,31.83,31.66,31.66,301000.0
2022-09-22 13:00:00,31.66,31.68,31.63,31.68,80000.0,31.66,31.68,31.63,31.68,80000.0
2022-09-22 13:10:00,31.68,31.68,31.52,31.56,113950.0,31.68,31.68,31.52,31.56,113950.0
2022-09-22 13:20:00,31.58,31.67,31.56,31.67,235450.0,31.58,31.67,31.56,31.67,235450.0
2022-09-22 13:30:00,31.73,31.8,31.7,31.77,53650.0,31.73,31.8,31.7,31.77,53650.0
2022-09-22 13:40:00,31.76,31.76,31.69,31.69,95000.0,31.76,31.76,31.69,31.69,95000.0
2022-09-22 13:50:00,31.72,31.76,31.69,31.76,110000.0,31.72,31.76,31.69,31.76,110000.0
2022-09-22 14:00:00,31.74,31.78,31.73,31.75,42150.0,31.74,31.78,31.73,31.75,42150.0
2022-09-22 14:10:00,31.71,31.72,31.64,31.64,116100.0,31.71,31.72,31.64,31.64,116100.0
2022-09-22 14:20:00,31.68,31.69,31.6,31.63,97350.0,31.68,31.69,31.6,31.63,97350.0
2022-09-22 14:30:00,31.6,31.64,31.59,31.64,102600.0,31.6,31.64,31.59,31.64,102600.0
2022-09-22 14:40:00,31.65,31.65,31.58,31.58,70050.0,31.65,31.65,31.58,31.58,70050.0
2022-09-22 14:50:00,31.59,31.66,31.59,31.64,35600.0,31.59,31.66,31.59,31.64,35600.0
2022-09-22 15:00:00,31.69,31.78,31.69,31.73,136900.0,31.69,31.78,31.69,31.73,136900.0
2022-09-22 15:10:00,31.77,31.78,31.74,31.74,105000.0,31.77,31.78,31.74,31.74,105000.0
2022-09-22 15:20:00,31.71,31.78,31.68,31.68,181850.0,31.71,31.78,31.68,31.68,181850.0
2022-09-22 15:30:00,31.73,31.81,31.72,31.81,186350.0,31.73,31.81,31.72,31.81,186350.0
2022-09-22 15:40:00,31.83,31.94,31.78,31.89,469100.0,31.83,31.94,31.78,31.89,469100.0
2022-09-22 15:50:00,31.86,31.9,31.75,31.75,958900.0,31.86,31.9,31.75,31.75,958900.0
2022-09-23 09:30:00,31.3,31.45,31.07,31.26,1061500.0,31.3,31.45,31.07,31.26,1061500.0
2022-09-23 09:40:00,31.2,31.34,31.2,31.22,230100.0,31.2,31.34,31.2,31.22,230100.0
2022-09-23 09:50:00,31.2,31.23,31.1,31.15,202600.0,31.2,31.23,31.1,31.15,202600.0
2022-09-23 10:00:00,31.16,31.22,31.13,31.16,109650.0,31.16,31.22,31.13,31.16,109650.0
2022-09-23 10:10:00,31.13,31.16,31.02,31.11,228550.0,31.13,31.16,31.02,31.11,228550.0
2022-09-23 10:20:00,31.05,31.16,31.05,31.13,123000.0,31.05,31.16,31.05,31.13,123000.0
2022-09-23 10:30:00,31.16,31.24,31.05,31.05,249600.0,31.16,31.24,31.05,31.05,249600.0
2022-09-23 10:40:00,31.05,31.13,31.0,31.0,181600.0,31.05,31.13,31.0,31.0,181600.0
2022-09-23 10:50:00,30.98,31.12,30.93,31.06,220400.0,30.98,31.12,30.93,31.06,220400.0
2022-09-23 11:00:00,31.06,31.16,31.01,31.15,201150.0,31.06,31.16,31.01,31.15,201150.0
2022-09-23 11:10:00,31.11,31.17,31.08,31.11,64100.0,31.11,31.17,31.08,31.11,64100.0
2022-09-23 11:20:00,31.13,31.21,31.04,31.04,128050.0,31.13,31.21,31.04,31.04,128050.0
2022-09-23 11:30:00,31.12,31.24,31.1,31.14,349400.0,31.12,31.24,31.1,31.14,349400.0
2022-09-23 11:40:00,31.14,31.14,30.97,30.97,131750.0,31.14,31.14,30.97,30.97,131750.0
2022-09-23 11:50:00,30.95,31.05,30.95,31.0,47800.0,30.95,31.05,30.95,31.0,47800.0
2022-09-23 12:00:00,31.03,31.04,30.94,30.95,165650.0,31.03,31.04,30.94,30.95,165650.0
2022-09-23 12:10:00,30.95,30.95,30.88,30.92,94300.0,30.95,30.95,30.88,30.92,94300.0
2022-09-23 12:20:00,30.88,30.9,30.82,30.82,130600.0,30.88,30.9,30.82,30.82,130600.0
2022-09-23 12:30:00,30.82,30.86,30.67,30.69,265100.0,30.82,30.86,30.67,30.69,265100.0
2022-09-23 12:40:00,30.68,30.78,30.64,30.78,369550.0,30.68,30.78,30.64,30.78,369550.0
2022-09-23 12:50:00,30.78,30.91,30.78,30.87,176450.0,30.78,30.91,30.78,30.87,176450.0
2022-09-23 13:00:00,30.91,30.92,30.88,30.9,66400.0,30.91,30.92,30.88,30.9,66400.0
2022-09-23 13:10:00,30.82,30.91,30.8,30.9,178750.0,30.82,30.91,30.8,30.9,178750.0
2022-09-23 13:20:00,30.87,30.87,30.82,30.82,35000.0,30.87,30.87,30.82,30.82,35000.0
2022-09-23 13:30:00,30.76,30.84,30.76,30.83,146400.0,30.76,30.84,30.76,30.83,146400.0
2022-09-23 13:40:00,30.81,30.91,30.81,30.91,110250.0,30.81,30.91,30.81,30.91,110250.0
2022-09-23 13:50:00,30.86,30.88,30.79,30.88,123100.0,30.86,30.88,30.79,30.88,123100.0
2022-09-23 14:00:00,30.86,30.88,30.77,30.77,106650.0,30.86,30.88,30.77,30.77,106650.0
2022-09-23 14:10:00,30.77,30.77,30.67,30.69,92850.0,30.77,30.77,30.67,30.69,92850.0
2022-09-23 14:20:00,30.68,30.77,30.66,30.75,149850.0,30.68,30.77,30.66,30.75,149850.0
2022-09-23 14:30:00,30.72,30.77,30.7,30.74,90000.0,30.72,30.77,30.7,30.74,90000.0
2022-09-23 14:40:00,30.74,30.81,30.72,30.78,79450.0,30.74,30.81,30.72,30.78,79450.0
2022-09-23 14:50:00,30.76,30.8,30.73,30.74,55000.0,30.76,30.8,30.73,30.74,55000.0
2022-09-23 15:00:00,30.77,30.91,30.76,30.91,177850.0,30.77,30.91,30.76,30.91,177850.0
2022-09-23 15:10:00,30.93,30.94,30.85,30.94,158750.0,30.93,30.94,30.85,30.94,158750.0
2022-09-23 15:20:00,30.94,31.04,30.9,31.02,230450.0,30.94,31.04,30.9,31.02,230450.0
2022-09-23 15:30:00,31.03,31.07,30.96,31.01,111800.0,31.03,31.07,30.96,31.01,111800.0
2022-09-23 15:40:00,31.04,31.21,31.04,31.15,246000.0,31.04,31.21,31.04,31.15,246000.0
2022-09-23 15:50:00,31.09,31.18,31.05,31.17,738050.0,31.09,31.18,31.05,31.17,738050.0
2022-09-26 09:30:00,31.18,31.42,31.18,31.42,195250.0,31.18,31.42,31.18,31.42,195250.0
2022-09-26 09:40:00,31.28,31.35,31.2,31.24,70200.0,31.28,31.35,31.2,31.24,70200.0
2022-09-26 09:50:00,31.24,31.36,31.24,31.28,172400.0,31.24,31.36,31.24,31.28,172400.0
2022-09-26 10:00:00,31.35,31.35,31.27,31.27,42500.0,31.35,31.35,31.27,31.27,42500.0
2022-09-26 10:10:00,31.32,31.32,31.28,31.28,35000.0,31.32,31.32,31.28,31.28,35000.0
2022-09-26 10:20:00,31.38,31.38,31.3,31.3,30000.0,31.38,31.38,31.3,31.3,30000.0
2022-09-26 10:30:00,31.36,31.36,31.14,31.15,53750.0,31.36,31.36,31.14,31.15,53750.0
2022-09-26 10:40:00,31.16,31.18,31.08,31.16,80500.0,31.16,31.18,31.08,31.16,80500.0
2022-09-26 10:50:00,31.09,31.09,31.05,31.08,80850.0,31.09,31.09,31.05,31.08,80850.0
2022-09-26 11:00:00,31.12,31.12,30.92,30.97,145850.0,31.12,31.12,30.92,30.97,145850.0
2022-09-26 11:10:00,30.9,30.95,30.89,30.89,25100.0,30.9,30.95,30.89,30.89,25100.0
2022-09-26 11:20:00,30.84,30.92,30.8,30.82,76950.0,30.84,30.92,30.8,30.82,76950.0
2022-09-26 11:30:00,30.86,30.9,30.86,30.86,62900.0,30.86,30.9,30.86,30.86,62900.0
2022-09-26 11:40:00,30.91,30.99,30.85,30.92,98900.0,30.91,30.99,30.85,30.92,98900.0
2022-09-26 11:50:00,30.89,30.96,30.88,30.96,25500.0,30.89,30.96,30.88,30.96,25500.0
2022-09-26 12:00:00,30.92,30.94,30.88,30.91,36250.0,30.92,30.94,30.88,30.91,36250.0
2022-09-26 12:10:00,30.9,30.93,30.9,30.93,17250.0,30.9,30.93,30.9,30.93,17250.0
2022-09-26 12:20:00,30.91,30.91,30.84,30.86,61100.0,30.91,30.91,30.84,30.86,61100.0
2022-09-26 12:30:00,30.86,30.88,30.78,30.78,202750.0,30.86,30.88,30.78,30.78,202750.0
2022-09-26 12:40:00,30.79,30.85,30.79,30.85,21300.0,30.79,30.85,30.79,30.85,21300.0
2022-09-26 12:50:00,30.88,30.95,30.8,30.94,124950.0,30.88,30.95,30.8,30.94,124950.0
2022-09-26 13:00:00,30.99,30.99,30.89,30.9,108300.0,30.99,30.99,30.89,30.9,108300.0
2022-09-26 13:10:00,30.89,30.89,30.84,30.84,137500.0,30.89,30.89,30.84,30.84,137500.0
2022-09-26 13:20:00,30.89,30.89,30.84,30.84,15000.0,30.89,30.89,30.84,30.84,15000.0
2022-09-26 13:30:00,30.88,30.92,30.83,30.87,44150.0,30.88,30.92,30.83,30.87,44150.0
2022-09-26 13:40:00,30.9,30.9,30.85,30.9,22500.0,30.9,30.9,30.85,30.9,22500.0
2022-09-26 13:50:00,30.9,30.93,30.87,30.87,40000.0,30.9,30.93,30.87,30.87,40000.0
2022-09-26 14:00:00,30.84,30.91,30.84,30.91,33150.0,30.84,30.91,30.84,30.91,33150.0
2022-09-26 14:10:00,30.93,30.93,30.86,30.86,15000.0,30.93,30.93,30.86,30.86,15000.0
2022-09-26 14:20:00,30.87,30.87,30.82,30.82,15000.0,30.87,30.87,30.82,30.82,15000.0
2022-09-26 14:30:00,30.84,30.9,30.84,30.86,30000.0,30.84,30.9,30.84,30.86,30000.0
2022-09-26 14:40:00,30.87,30.98,30.87,30.98,40000.0,30.87,30.98,30.87,30.98,40000.0
2022-09-26 14:50:00,30.98,31.03,30.98,30.99,121700.0,30.98,31.03,30.98,30.99,121700.0
2022-09-26 15:00:00,30.96,31.0,30.96,30.99,25000.0,30.96,31.0,30.96,30.99,25000.0
2022-09-26 15:10:00,31.01,31.02,30.91,30.91,62500.0,31.01,31.02,30.91,30.91,62500.0
2022-09-26 15:20:00,30.96,30.99,30.93,30.94,50000.0,30.96,30.99,30.93,30.94,50000.0
2022-09-26 15:30:00,30.96,30.96,30.89,30.9,80000.0,30.96,30.96,30.89,30.9,80000.0
2022-09-26 15:40:00,30.89,30.91,30.8,30.86,156050.0,30.89,30.91,30.8,30.86,156050.0
2022-09-26 15:50:00,30.85,30.88,30.62,30.66,662400.0,30.85,30.88,30.62,30.66,662400.0
2022-09-27 09:30:00,31.17,31.21,31.1,31.2,214100.0,31.17,31.21,31.1,31.2,214100.0
2022-09-27 09:40:00,31.25,31.27,31.0,31.0,219500.0,31.25,31.27,31.0,31.0,219500.0
2022-09-27 09:50:00,30.9,31.03,30.82,31.02,184950.0,30.9,31.03,30.82,31.02,184950.0
2022-09-27 10:00:00,30.96,31.0,30.84,30.84,133100.0,30.96,31.0,30.84,30.84,133100.0
2022-09-27 10:10:00,30.9,30.96,30.83,30.93,78450.0,30.9,30.96,30.83,30.93,78450.0
2022-09-27 10:20:00,30.91,31.2,30.91,31.2,295000.0,30.91,31.2,30.91,31.2,295000.0
2022-09-27 10:30:00,31.19,31.25,31.11,31.11,79300.0,31.19,31.25,31.11,31.11,79300.0
2022-09-27 10:40:00,31.06,31.16,31.05,31.12,30450.0,31.06,31.16,31.05,31.12,30450.0
2022-09-27 10:50:00,31.11,31.14,31.07,31.14,20000.0,31.11,31.14,31.07,31.14,20000.0
2022-09-27 11:00:00,31.11,31.11,31.07,31.1,28450.0,31.11,31.11,31.07,31.1,28450.0
2022-09-27 11:10:00,31.09,31.1,31.0,31.1,158650.0,31.09,31.1,31.0,31.1,158650.0
2022-09-27 11:20:00,31.02,31.08,30.91,30.94,139000.0,31.02,31.08,30.91,30.94,139000.0
2022-09-27 11:30:00,30.98,31.04,30.94,30.98,62600.0,30.98,31.04,30.94,30.98,62600.0
2022-09-27 11:40:00,30.86,30.9,30.86,30.86,18500.0,30.86,30.9,30.86,30.86,18500.0
2022-09-27 11:50:00,30.82,30.82,30.72,30.72,41150.0,30.82,30.82,30.72,30.72,41150.0
2022-09-27 12:00:00,30.74,30.74,30.64,30.64,50000.0,30.74,30.74,30.64,30.64,50000.0
2022-09-27 12:10:00,30.62,30.62,30.5,30.5,300150.0,30.62,30.62,30.5,30.5,300150.0
2022-09-27 12:20:00,30.55,30.64,30.54,30.64,84800.0,30.55,30.64,30.54,30.64,84800.0
2022-09-27 12:30:00,30.64,30.64,30.64,30.64,0.0,30.64,30.64,30.64,30.64,0.0
2022-09-27 12:40:00,30.61,30.61,30.6,30.61,50000.0,30.61,30.61,30.6,30.61,50000.0
2022-09-27 12:50:00,30.66,30.74,30.66,30.67,40000.0,30.66,30.74,30.66,30.67,40000.0
2022-09-27 13:00:00,30.67,30.71,30.67,30.7,120000.0,30.67,30.71,30.67,30.7,120000.0
2022-09-27 13:10:00,30.74,30.74,30.66,30.72,201050.0,30.74,30.74,30.66,30.72,201050.0
2022-09-27 13:20:00,30.69,30.7,30.66,30.68,79150.0,30.69,30.7,30.66,30.68,79150.0
2022-09-27 13:30:00,30.74,30.74,30.74,30.74,5000.0,30.74,30.74,30.74,30.74,5000.0
2022-09-27 13:40:00,30.67,30.67,30.66,30.66,10000.0,30.67,30.67,30.66,30.66,10000.0
2022-09-27 13:50:00,30.64,30.66,30.63,30.63,15000.0,30.64,30.66,30.63,30.63,15000.0
2022-09-27 14:00:00,30.65,30.69,30.63,30.64,25000.0,30.65,30.69,30.63,30.64,25000.0
2022-09-27 14:10:00,30.63,30.66,30.56,30.56,59350.0,30.63,30.66,30.56,30.56,59350.0
2022-09-27 14:20:00,30.55,30.64,30.54,30.62,94000.0,30.55,30.64,30.54,30.62,94000.0
2022-09-27 14:30:00,30.62,30.74,30.61,30.74,81800.0,30.62,30.74,30.61,30.74,81800.0
2022-09-27 14:40:00,30.79,30.86,30.77,30.85,140000.0,30.79,30.86,30.77,30.85,140000.0
2022-09-27 14:50:00,30.87,30.88,30.83,30.85,50000.0,30.87,30.88,30.83,30.85,50000.0
2022-09-27 15:00:00,30.81,30.82,30.75,30.79,85450.0,30.81,30.82,30.75,30.79,85450.0
2022-09-27 15:10:00,30.79,30.79,30.68,30.73,112550.0,30.79,30.79,30.68,30.73,112550.0
2022-09-27 15:20:00,30.69,30.74,30.67,30.74,62650.0,30.69,30.74,30.67,30.74,62650.0
2022-09-27 15:30:00,30.66,30.73,30.64,30.7,90550.0,30.66,30.73,30.64,30.7,90550.0
2022-09-27 15:40:00,30.69,30.72,30.69,30.72,105000.0,30.69,30.72,30.69,30.72,105000.0
2022-09-27 15:50:00,30.79,30.84,30.74,30.8,441650.0,30.79,30.84,30.74,30.8,441650.0
2022-09-28 09:30:00,30.93,31.02,30.78,30.78,281150.0,30.93,31.02,30.78,30.78,281150.0
2022-09-28 09:40:00,30.69,30.95,30.68,30.95,135250.0,30.69,30.95,30.68,30.95,135250.0
2022-09-28 09:50:00,30.89,31.0,30.84,30.93,62850.0,30.89,31.0,30.84,30.93,62850.0
2022-09-28 10:00:00,31.0,31.08,30.97,31.0,176750.0,31.0,31.08,30.97,31.0,176750.0
2022-09-28 10:10:00,30.98,31.05,30.98,31.01,131550.0,30.98,31.05,30.98,31.01,131550.0
2022-09-28 10:20:00,31.07,31.14,31.06,31.14,78350.0,31.07,31.14,31.06,31.14,78350.0
2022-09-28 10:30:00,31.16,31.28,31.15,31.19,132050.0,31.16,31.28,31.15,31.19,132050.0
2022-09-28 10:40:00,31.19,31.28,31.19,31.19,85450.0,31.19,31.28,31.19,31.19,85450.0
2022-09-28 10:50:00,31.19,31.28,31.19,31.25,135850.0,31.19,31.28,31.19,31.25,135850.0
2022-09-28 11:00:00,31.19,31.24,31.17,31.19,100100.0,31.19,31.24,31.17,31.19,100100.0
2022-09-28 11:10:00,31.07,31.21,31.07,31.11,42500.0,31.07,31.21,31.07,31.11,42500.0
2022-09-28 11:20:00,31.15,31.27,31.15,31.27,102250.0,31.15,31.27,31.15,31.27,102250.0
2022-09-28 11:30:00,31.19,31.21,31.11,31.12,69700.0,31.19,31.21,31.11,31.12,69700.0
2022-09-28 11:40:00,31.15,31.26,31.15,31.25,147850.0,31.15,31.26,31.15,31.25,147850.0
2022-09-28 11:50:00,31.27,31.33,31.27,31.3,106750.0,31.27,31.33,31.27,31.3,106750.0
2022-09-28 12:00:00,31.27,31.3,31.24,31.24,36500.0,31.27,31.3,31.24,31.24,36500.0
2022-09-28 12:10:00,31.28,31.36,31.26,31.36,144800.0,31.28,31.36,31.26,31.36,144800.0
2022-09-28 12:20:00,31.35,31.38,31.3,31.3,160500.0,31.35,31.38,31.3,31.3,160500.0
2022-09-28 12:30:00,31.32,31.33,31.28,31.29,123400.0,31.32,31.33,31.28,31.29,123400.0
2022-09-28 12:40:00,31.29,31.34,31.29,31.33,65600.0,31.29,31.34,31.29,31.33,65600.0
2022-09-28 12:50:00,31.31,31.43,31.31,31.43,159400.0,31.31,31.43,31.31,31.43,159400.0
2022-09-28 13:00:00,31.4,31.48,31.4,31.48,102100.0,31.4,31.48,31.4,31.48,102100.0
2022-09-28 13:10:00,31.42,31.44,31.4,31.41,71200.0,31.42,31.44,31.4,31.41,71200.0
2022-09-28 13:20:00,31.41,31.42,31.32,31.36,62300.0,31.41,31.42,31.32,31.36,62300.0
2022-09-28 13:30:00,31.33,31.38,31.33,31.35,29500.0,31.33,31.38,31.33,31.35,29500.0
2022-09-28 13:40:00,31.36,31.36,31.32,31.32,15000.0,31.36,31.36,31.32,31.32,15000.0
2022-09-28 13:50:00,31.25,31.32,31.25,31.32,55400.0,31.25,31.32,31.25,31.32,55400.0
2022-09-28 14:00:00,31.28,31.3,31.27,31.27,40450.0,31.28,31.3,31.27,31.27,40450.0
2022-09-28 14:10:00,31.28,31.32,31.28,31.29,79450.0,31.28,31.32,31.28,31.29,79450.0
2022-09-28 14:20:00,31.23,31.28,31.23,31.28,35000.0,31.23,31.28,31.23,31.28,35000.0
2022-09-28 14:30:00,31.31,31.31,31.3,31.3,10000.0,31.31,31.31,31.3,31.3,10000.0
2022-09-28 14:40:00,31.29,31.29,31.29,31.29,5000.0,31.29,31.29,31.29,31.29,5000.0
2022-09-28 14:50:00,31.27,31.3,31.24,31.3,109750.0,31.27,31.3,31.24,31.3,109750.0
2022-09-28 15:00:00,31.35,31.45,31.35,31.4,58700.0,31.35,31.45,31.35,31.4,58700.0
2022-09-28 15:10:00,31.43,31.43,31.38,31.41,45550.0,31.43,31.43,31.38,31.41,45550.0
2022-09-28 15:20:00,31.36,31.43,31.36,31.38,139950.0,31.36,31.43,31.36,31.38,139950.0
2022-09-28 15:30:00,31.39,31.48,31.39,31.47,157150.0,31.39,31.48,31.39,31.47,157150.0
2022-09-28 15:40:00,31.47,31.56,31.47,31.55,430650.0,31.47,31.56,31.47,31.55,430650.0
2022-09-28 15:50:00,31.52,31.55,31.34,31.36,531600.0,31.52,31.55,31.34,31.36,531600.0
2022-09-29 09:30:00,30.93,31.19,30.91,30.96,231900.0,30.93,31.19,30.91,30.96,231900.0
2022-09-29 09:40:00,31.07,31.08,30.8,30.83,152500.0,31.07,31.08,30.8,30.83,152500.0
2022-09-29 09:50:00,30.9,30.91,30.81,30.83,127450.0,30.9,30.91,30.81,30.83,127450.0
2022-09-29 10:00:00,30.89,30.89,30.76,30.78,145150.0,30.89,30.89,30.76,30.78,145150.0
2022-09-29 10:10:00,30.77,30.79,30.71,30.72,100000.0,30.77,30.79,30.71,30.72,100000.0
2022-09-29 10:20:00,30.72,30.9,30.72,30.9,206700.0,30.72,30.9,30.72,30.9,206700.0
2022-09-29 10:30:00,30.8,30.82,30.76,30.76,45150.0,30.8,30.82,30.76,30.76,45150.0
2022-09-29 10:40:00,30.8,30.82,30.76,30.79,70000.0,30.8,30.82,30.76,30.79,70000.0
2022-09-29 10:50:00,30.86,30.86,30.82,30.82,10000.0,30.86,30.86,30.82,30.82,10000.0
2022-09-29 11:00:00,30.9,31.15,30.85,31.14,400900.0,30.9,31.15,30.85,31.14,400900.0
2022-09-29 11:10:00,31.14,31.18,31.03,31.06,107500.0,31.14,31.18,31.03,31.06,107500.0
2022-09-29 11:20:00,31.06,31.06,31.05,31.06,54350.0,31.06,31.06,31.05,31.06,54350.0
2022-09-29 11:30:00,31.12,31.18,31.12,31.16,15000.0,31.12,31.18,31.12,31.16,15000.0
2022-09-29 11:40:00,31.15,31.24,31.15,31.21,111050.0,31.15,31.24,31.15,31.21,111050.0
2022-09-29 11:50:00,31.2,31.25,31.14,31.25,25000.0,31.2,31.25,31.14,31.25,25000.0
2022-09-29 12:00:00,31.26,31.3,31.15,31.15,55650.0,31.26,31.3,31.15,31.15,55650.0
2022-09-29 12:10:00,31.2,31.2,31.1,31.1,10000.0,31.2,31.2,31.1,31.1,10000.0
2022-09-29 12:20:00,31.1,31.1,31.07,31.07,141800.0,31.1,31.1,31.07,31.07,141800.0
2022-09-29 12:30:00,31.11,31.12,31.04,31.1,20850.0,31.11,31.12,31.04,31.1,20850.0
2022-09-29 12:40:00,31.09,31.16,31.09,31.16,16500.0,31.09,31.16,31.09,31.16,16500.0
2022-09-29 12:50:00,31.09,31.12,31.05,31.12,42650.0,31.09,31.12,31.05,31.12,42650.0
2022-09-29 13:00:00,31.04,31.05,30.89,30.94,75000.0,31.04,31.05,30.89,30.94,75000.0
2022-09-29 13:10:00,30.93,30.98,30.93,30.94,30000.0,30.93,30.98,30.93,30.94,30000.0
2022-09-29 13:20:00,30.94,31.02,30.89,30.94,65000.0,30.94,31.02,30.89,30.94,65000.0
2022-09-29 13:30:00,30.9,30.94,30.87,30.93,79850.0,30.9,30.94,30.87,30.93,79850.0
2022-09-29 13:40:00,30.9,30.93,30.85,30.86,122150.0,30.9,30.93,30.85,30.86,122150.0
2022-09-29 13:50:00,30.86,30.86,30.72,30.72,84500.0,30.86,30.86,30.72,30.72,84500.0
2022-09-29 14:00:00,30.72,30.82,30.69,30.82,114900.0,30.72,30.82,30.69,30.82,114900.0
2022-09-29 14:10:00,30.8,30.84,30.69,30.69,139700.0,30.8,30.84,30.69,30.69,139700.0
2022-09-29 14:20:00,30.76,30.84,30.74,30.84,71850.0,30.76,30.84,30.74,30.84,71850.0
2022-09-29 14:30:00,30.86,30.86,30.74,30.76,56000.0,30.86,30.86,30.74,30.76,56000.0
2022-09-29 14:40:00,30.76,30.76,30.76,30.76,0.0,30.76,30.76,30.76,30.76,0.0
2022-09-29 14:50:00,30.77,30.79,30.7,30.71,40000.0,30.77,30.79,30.7,30.71,40000.0
2022-09-29 15:00:00,30.74,30.81,30.72,30.73,65000.0,30.74,30.81,30.72,30.73,65000.0
2022-09-29 15:10:00,30.73,30.86,30.73,30.81,101100.0,30.73,30.86,30.73,30.81,101100.0
2022-09-29 15:20:00,30.82,30.83,30.79,30.83,90850.0,30.82,30.83,30.79,30.83,90850.0
2022-09-29 15:30:00,30.84,31.01,30.84,30.99,145700.0,30.84,31.01,30.84,30.99,145700.0
2022-09-29 15:40:00,31.0,31.02,30.97,30.99,133900.0,31.0,31.02,30.97,30.99,133900.0
2022-09-29 15:50:00,31.0,31.01,30.86,30.86,693300.0,31.0,31.01,30.86,30.86,693300.0
2022-09-30 09:30:00,30.7,30.7,30.31,30.43,338050.0,30.7,30.7,30.31,30.43,338050.0
2022-09-30 09:40:00,30.48,30.51,30.38,30.42,300600.0,30.48,30.51,30.38,30.42,300600.0
2022-09-30 09:50:00,30.44,30.69,30.43,30.64,259750.0,30.44,30.69,30.43,30.64,259750.0
2022-09-30 10:00:00,30.6,30.75,30.6,30.66,163750.0,30.6,30.75,30.6,30.66,163750.0
2022-09-30 10:10:00,30.53,30.62,30.53,30.58,32500.0,30.53,30.62,30.53,30.58,32500.0
2022-09-30 10:20:00,30.54,30.61,30.54,30.6,146300.0,30.54,30.61,30.54,30.6,146300.0
2022-09-30 10:30:00,30.59,30.78,30.56,30.71,126750.0,30.59,30.78,30.56,30.71,126750.0
2022-09-30 10:40:00,30.74,30.74,30.57,30.57,140500.0,30.74,30.74,30.57,30.57,140500.0
2022-09-30 10:50:00,30.64,30.71,30.63,30.71,40550.0,30.64,30.71,30.63,30.71,40550.0
2022-09-30 11:00:00,30.8,30.82,30.77,30.82,67950.0,30.8,30.82,30.77,30.82,67950.0
2022-09-30 11:10:00,30.86,30.9,30.82,30.82,58750.0,30.86,30.9,30.82,30.82,58750.0
2022-09-30 11:20:00,30.83,30.87,30.8,30.8,62850.0,30.83,30.87,30.8,30.8,62850.0
2022-09-30 11:30:00,30.84,30.84,30.75,30.75,115000.0,30.84,30.84,30.75,30.75,115000.0
2022-09-30 11:40:00,30.6,30.6,30.56,30.59,40000.0,30.6,30.6,30.56,30.59,40000.0
2022-09-30 11:50:00,30.55,30.55,30.53,30.55,44900.0,30.55,30.55,30.53,30.55,44900.0
2022-09-30 12:00:00,30.53,30.55,30.5,30.51,38450.0,30.53,30.55,30.5,30.51,38450.0
2022-09-30 12:10:00,30.5,30.56,30.5,30.54,32100.0,30.5,30.56,30.5,30.54,32100.0
2022-09-30 12:20:00,30.49,30.5,30.44,30.5,132800.0,30.49,30.5,30.44,30.5,132800.0
2022-09-30 12:30:00,30.52,30.61,30.5,30.61,60700.0,30.52,30.61,30.5,30.61,60700.0
2022-09-30 12:40:00,30.64,30.68,30.58,30.65,83300.0,30.64,30.68,30.58,30.65,83300.0
2022-09-30 12:50:00,30.63,30.63,30.59,30.59,76100.0,30.63,30.63,30.59,30.59,76100.0
2022-09-30 13:00:00,30.56,30.56,30.53,30.54,20000.0,30.56,30.56,30.53,30.54,20000.0
2022-09-30 13:10:00,30.52,30.57,30.52,30.54,20000.0,30.52,30.57,30.52,30.54,20000.0
2022-09-30 13:20:00,30.54,30.59,30.54,30.58,65000.0,30.54,30.59,30.54,30.58,65000.0
2022-09-30 13:30:00,30.59,30.59,30.59,30.59,10000.0,30.59,30.59,30.59,30.59,10000.0
2022-09-30 13:40:00,30.52,30.52,30.44,30.44,13500.0,30.52,30.52,30.44,30.44,13500.0
2022-09-30 13:50:00,30.49,30.49,30.49,30.49,5050.0,30.49,30.49,30.49,30.49,5050.0
2022-09-30 14:00:00,30.43,30.43,30.43,30.43,5000.0,30.43,30.43,30.43,30.43,5000.0
2022-09-30 14:10:00,30.4,30.48,30.4,30.48,53000.0,30.4,30.48,30.4,30.48,53000.0
2022-09-30 14:20:00,30.43,30.43,30.39,30.4,56100.0,30.43,30.43,30.39,30.4,56100.0
2022-09-30 14:30:00,30.4,30.43,30.36,30.36,80000.0,30.4,30.43,30.36,30.36,80000.0
2022-09-30 14:40:00,30.33,30.34,30.3,30.33,68150.0,30.33,30.34,30.3,30.33,68150.0
2022-09-30 14:50:00,30.26,30.31,30.26,30.31,60000.0,30.26,30.31,30.26,30.31,60000.0
2022-09-30 15:00:00,30.28,30.36,30.27,30.29,85650.0,30.28,30.36,30.27,30.29,85650.0
2022-09-30 15:10:00,30.31,30.31,30.17,30.25,117300.0,30.31,30.31,30.17,30.25,117300.0
2022-09-30 15:20:00,30.23,30.31,30.2,30.31,151500.0,30.23,30.31,30.2,30.31,151500.0
2022-09-30 15:30:00,30.31,30.31,30.15,30.21,106350.0,30.31,30.31,30.15,30.21,106350.0
2022-09-30 15:40:00,30.18,30.2,30.15,30.15,204300.0,30.18,30.2,30.15,30.15,204300.0
2022-09-30 15:50:00,30.1,30.11,30.02,30.06,907950.0,30.1,30.11,30.02,30.06,907950.0
2022-10-03 09:30:00,30.28,30.36,29.56,29.56,513750.0,30.28,30.36,29.56,29.56,513750.0
2022-10-03 09:40:00,29.51,29.77,29.46,29.71,400200.0,29.51,29.77,29.46,29.71,400200.0
2022-10-03 09:50:00,29.69,29.69,29.36,29.36,250000.0,29.69,29.69,29.36,29.36,250000.0
2022-10-03 10:00:00,29.46,29.78,29.42,29.78,240000.0,29.46,29.78,29.42,29.78,240000.0
2022-10-03 10:10:00,29.78,29.8,29.72,29.8,82500.0,29.78,29.8,29.72,29.8,82500.0
2022-10-03 10:20:00,29.77,29.92,29.75,29.86,135250.0,29.77,29.92,29.75,29.86,135250.0
2022-10-03 10:30:00,29.87,29.95,29.86,29.87,306100.0,29.87,29.95,29.86,29.87,306100.0
2022-10-03 10:40:00,29.85,29.9,29.74,29.78,155650.0,29.85,29.9,29.74,29.78,155650.0
2022-10-03 10:50:00,29.73,29.75,29.64,29.64,300000.0,29.73,29.75,29.64,29.64,300000.0
2022-10-03 11:00:00,29.58,29.7,29.58,29.68,161000.0,29.58,29.7,29.58,29.68,161000.0
2022-10-03 11:10:00,29.64,29.77,29.64,29.76,152050.0,29.64,29.77,29.64,29.76,152050.0
2022-10-03 11:20:00,29.74,29.85,29.74,29.85,58000.0,29.74,29.85,29.74,29.85,58000.0
2022-10-03 11:30:00,29.95,30.07,29.84,29.84,139000.0,29.95,30.07,29.84,29.84,139000.0
2022-10-03 11:40:00,29.81,29.93,29.8,29.93,192700.0,29.81,29.93,29.8,29.93,192700.0
2022-10-03 11:50:00,29.87,29.87,29.78,29.78,53300.0,29.87,29.87,29.78,29.78,53300.0
2022-10-03 12:00:00,29.73,29.79,29.63,29.79,58900.0,29.73,29.79,29.63,29.79,58900.0
2022-10-03 12:10:00,29.78,29.78,29.73,29.73,10000.0,29.78,29.78,29.73,29.73,10000.0
2022-10-03 12:20:00,29.82,29.89,29.8,29.86,150600.0,29.82,29.89,29.8,29.86,150600.0
2022-10-03 12:30:00,29.87,29.92,29.86,29.92,40550.0,29.87,29.92,29.86,29.92,40550.0
2022-10-03 12:40:00,29.94,29.94,29.84,29.89,54050.0,29.94,29.94,29.84,29.89,54050.0
2022-10-03 12:50:00,29.83,29.85,29.83,29.85,20000.0,29.83,29.85,29.83,29.85,20000.0
2022-10-03 13:00:00,29.9,29.98,29.9,29.98,25000.0,29.9,29.98,29.9,29.98,25000.0
2022-10-03 13:10:00,30.0,30.0,29.97,29.97,10000.0,30.0,30.0,29.97,29.97,10000.0
2022-10-03 13:20:00,29.95,30.16,29.95,30.16,76400.0,29.95,30.16,29.95,30.16,76400.0
2022-10-03 13:30:00,30.16,30.19,30.08,30.08,45000.0,30.16,30.19,30.08,30.08,45000.0
2022-10-03 13:40:00,30.1,30.16,30.1,30.12,50000.0,30.1,30.16,30.1,30.12,50000.0
2022-10-03 13:50:00,30.13,30.14,30.07,30.07,46500.0,30.13,30.14,30.07,30.07,46500.0
2022-10-03 14:00:00,30.14,30.14,30.07,30.11,85400.0,30.14,30.14,30.07,30.11,85400.0
2022-10-03 14:10:00,30.09,30.14,30.09,30.14,40000.0,30.09,30.14,30.09,30.14,40000.0
2022-10-03 14:20:00,30.14,30.21,30.14,30.21,117850.0,30.14,30.21,30.14,30.21,117850.0
2022-10-03 14:30:00,30.21,30.27,30.21,30.26,60000.0,30.21,30.27,30.21,30.26,60000.0
2022-10-03 14:40:00,30.27,30.31,30.27,30.3,99050.0,30.27,30.31,30.27,30.3,99050.0
2022-10-03 14:50:00,30.27,30.3,30.25,30.26,75000.0,30.27,30.3,30.25,30.26,75000.0
2022-10-03 15:00:00,30.25,30.29,30.25,30.29,35000.0,30.25,30.29,30.25,30.29,35000.0
2022-10-03 15:10:00,30.3,30.3,30.22,30.22,121700.0,30.3,30.3,30.22,30.22,121700.0
2022-10-03 15:20:00,30.22,30.31,30.22,30.27,85000.0,30.22,30.31,30.22,30.27,85000.0
2022-10-03 15:30:00,30.27,30.3,30.17,30.22,239500.0,30.27,30.3,30.17,30.22,239500.0
2022-10-03 15:40:00,30.18,30.18,30.1,30.1,126350.0,30.18,30.18,30.1,30.1,126350.0
2022-10-03 15:50:00,30.1,30.1,30.0,30.09,531500.0,30.1,30.1,30.0,30.09,531500.0
2022-10-04 09:30:00,30.67,31.09,30.67,30.93,395550.0,30.67,31.09,30.67,30.93,395550.0
2022-10-04 09:40:00,30.93,31.0,30.79,30.92,334350.0,30.93,31.0,30.79,30.92,334350.0
2022-10-04 09:50:00,30.84,30.98,30.83,30.98,123950.0,30.84,30.98,30.83,30.98,123950.0
2022-10-04 10:00:00,31.09,31.18,30.96,31.04,174400.0,31.09,31.18,30.96,31.04,174400.0
2022-10-04 10:10:00,31.08,31.09,30.96,31.06,125000.0,31.08,31.09,30.96,31.06,125000.0
2022-10-04 10:20:00,31.01,31.01,30.84,30.89,165150.0,31.01,31.01,30.84,30.89,165150.0
2022-10-04 10:30:00,30.89,31.0,30.89,31.0,95200.0,30.89,31.0,30.89,31.0,95200.0
2022-10-04 10:40:00,30.98,31.06,30.96,31.01,95000.0,30.98,31.06,30.96,31.01,95000.0
2022-10-04 10:50:00,31.01,31.08,30.96,31.04,60000.0,31.01,31.08,30.96,31.04,60000.0
2022-10-04 11:00:00,31.0,31.01,30.98,30.98,30000.0,31.0,31.01,30.98,30.98,30000.0
2022-10-04 11:10:00,30.89,30.96,30.86,30.96,40000.0,30.89,30.96,30.86,30.96,40000.0
2022-10-04 11:20:00,30.93,30.94,30.86,30.94,90000.0,30.93,30.94,30.86,30.94,90000.0
2022-10-04 11:30:00,30.92,30.94,30.86,30.86,45000.0,30.92,30.94,30.86,30.86,45000.0
2022-10-04 11:40:00,30.9,30.9,30.84,30.86,87250.0,30.9,30.9,30.84,30.86,87250.0
2022-10-04 11:50:00,30.88,30.9,30.83,30.9,70000.0,30.88,30.9,30.83,30.9,70000.0
2022-10-04 12:00:00,30.9,30.9,30.89,30.9,25000.0,30.9,30.9,30.89,30.9,25000.0
2022-10-04 12:10:00,30.89,30.89,30.84,30.84,35450.0,30.89,30.89,30.84,30.84,35450.0
2022-10-04 12:20:00,30.84,30.88,30.83,30.86,40000.0,30.84,30.88,30.83,30.86,40000.0
2022-10-04 12:30:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2022-10-04 12:40:00,30.83,30.83,30.7,30.72,37350.0,30.83,30.83,30.7,30.72,37350.0
2022-10-04 12:50:00,30.74,30.74,30.69,30.73,36200.0,30.74,30.74,30.69,30.73,36200.0
2022-10-04 13:00:00,30.7,30.7,30.65,30.65,20000.0,30.7,30.7,30.65,30.65,20000.0
2022-10-04 13:10:00,30.64,30.64,30.5,30.5,101600.0,30.64,30.64,30.5,30.5,101600.0
2022-10-04 13:20:00,30.51,30.6,30.48,30.6,72350.0,30.51,30.6,30.48,30.6,72350.0
2022-10-04 13:30:00,30.63,30.66,30.63,30.63,40000.0,30.63,30.66,30.63,30.63,40000.0
2022-10-04 13:40:00,30.67,30.69,30.63,30.69,55000.0,30.67,30.69,30.63,30.69,55000.0
2022-10-04 13:50:00,30.74,30.77,30.74,30.76,15000.0,30.74,30.77,30.74,30.76,15000.0
2022-10-04 14:00:00,30.74,30.74,30.68,30.68,30000.0,30.74,30.74,30.68,30.68,30000.0
2022-10-04 14:10:00,30.72,30.72,30.62,30.63,90000.0,30.72,30.72,30.62,30.63,90000.0
2022-10-04 14:20:00,30.66,30.69,30.59,30.59,196600.0,30.66,30.69,30.59,30.59,196600.0
2022-10-04 14:30:00,30.65,30.65,30.65,30.65,5000.0,30.65,30.65,30.65,30.65,5000.0
2022-10-04 14:40:00,30.59,30.67,30.59,30.67,35000.0,30.59,30.67,30.59,30.67,35000.0
2022-10-04 14:50:00,30.71,30.77,30.71,30.71,24350.0,30.71,30.77,30.71,30.71,24350.0
2022-10-04 15:00:00,30.67,30.72,30.66,30.72,25000.0,30.67,30.72,30.66,30.72,25000.0
2022-10-04 15:10:00,30.63,30.66,30.6,30.61,72600.0,30.63,30.66,30.6,30.61,72600.0
2022-10-04 15:20:00,30.63,30.65,30.58,30.63,88500.0,30.63,30.65,30.58,30.63,88500.0
2022-10-04 15:30:00,30.65,30.76,30.64,30.76,97500.0,30.65,30.76,30.64,30.76,97500.0
2022-10-04 15:40:00,30.74,30.74,30.71,30.73,101500.0,30.74,30.74,30.71,30.73,101500.0
2022-10-04 15:50:00,30.75,30.77,30.7,30.72,400650.0,30.75,30.77,30.7,30.72,400650.0
2022-10-05 09:30:00,30.3,30.87,30.22,30.62,284100.0,30.3,30.87,30.22,30.62,284100.0
2022-10-05 09:40:00,30.51,30.66,30.51,30.56,51950.0,30.51,30.66,30.51,30.56,51950.0
2022-10-05 09:50:00,30.54,30.54,30.54,30.54,5000.0,30.54,30.54,30.54,30.54,5000.0
2022-10-05 10:00:00,30.42,30.43,30.16,30.16,133800.0,30.42,30.43,30.16,30.16,133800.0
2022-10-05 10:10:00,30.16,30.3,30.06,30.06,144750.0,30.16,30.3,30.06,30.06,144750.0
2022-10-05 10:20:00,30.08,30.14,30.08,30.08,37350.0,30.08,30.14,30.08,30.08,37350.0
2022-10-05 10:30:00,30.1,30.16,30.06,30.08,90000.0,30.1,30.16,30.06,30.08,90000.0
2022-10-05 10:40:00,30.1,30.15,30.1,30.1,70000.0,30.1,30.15,30.1,30.1,70000.0
2022-10-05 10:50:00,30.05,30.05,29.92,29.92,70000.0,30.05,30.05,29.92,29.92,70000.0
2022-10-05 11:00:00,30.01,30.01,29.95,29.98,60000.0,30.01,30.01,29.95,29.98,60000.0
2022-10-05 11:10:00,30.0,30.04,30.0,30.04,30000.0,30.0,30.04,30.0,30.04,30000.0
2022-10-05 11:20:00,30.06,30.16,30.05,30.11,152500.0,30.06,30.16,30.05,30.11,152500.0
2022-10-05 11:30:00,30.14,30.17,30.13,30.14,35000.0,30.14,30.17,30.13,30.14,35000.0
2022-10-05 11:40:00,30.2,30.2,30.19,30.19,49400.0,30.2,30.2,30.19,30.19,49400.0
2022-10-05 11:50:00,30.14,30.2,30.13,30.2,98650.0,30.14,30.2,30.13,30.2,98650.0
2022-10-05 12:00:00,30.16,30.32,30.16,30.28,165200.0,30.16,30.32,30.16,30.28,165200.0
2022-10-05 12:10:00,30.32,30.35,30.28,30.28,30800.0,30.32,30.35,30.28,30.28,30800.0
2022-10-05 12:20:00,30.3,30.3,30.23,30.28,70000.0,30.3,30.3,30.23,30.28,70000.0
2022-10-05 12:30:00,30.28,30.3,30.27,30.27,91800.0,30.28,30.3,30.27,30.27,91800.0
2022-10-05 12:40:00,30.3,30.41,30.29,30.38,82000.0,30.3,30.41,30.29,30.38,82000.0
2022-10-05 12:50:00,30.38,30.39,30.35,30.35,45400.0,30.38,30.39,30.35,30.35,45400.0
2022-10-05 13:00:00,30.37,30.5,30.37,30.5,82700.0,30.37,30.5,30.37,30.5,82700.0
2022-10-05 13:10:00,30.5,30.5,30.5,30.5,0.0,30.5,30.5,30.5,30.5,0.0
2022-10-05 13:20:00,30.52,30.56,30.45,30.45,114250.0,30.52,30.56,30.45,30.45,114250.0
2022-10-05 13:30:00,30.45,30.45,30.36,30.45,65000.0,30.45,30.45,30.36,30.45,65000.0
2022-10-05 13:40:00,30.4,30.42,30.38,30.4,25100.0,30.4,30.42,30.38,30.4,25100.0
2022-10-05 13:50:00,30.38,30.39,30.27,30.27,95000.0,30.38,30.39,30.27,30.27,95000.0
2022-10-05 14:00:00,30.31,30.33,30.27,30.32,76250.0,30.31,30.33,30.27,30.32,76250.0
2022-10-05 14:10:00,30.32,30.36,30.28,30.32,50050.0,30.32,30.36,30.28,30.32,50050.0
2022-10-05 14:20:00,30.34,30.36,30.34,30.36,22700.0,30.34,30.36,30.34,30.36,22700.0
2022-10-05 14:30:00,30.41,30.41,30.35,30.38,38700.0,30.41,30.41,30.35,30.38,38700.0
2022-10-05 14:40:00,30.39,30.44,30.39,30.39,55000.0,30.39,30.44,30.39,30.39,55000.0
2022-10-05 14:50:00,30.43,30.45,30.4,30.45,75000.0,30.43,30.45,30.4,30.45,75000.0
2022-10-05 15:00:00,30.45,30.54,30.45,30.52,66900.0,30.45,30.54,30.45,30.52,66900.0
2022-10-05 15:10:00,30.59,30.65,30.59,30.65,25000.0,30.59,30.65,30.59,30.65,25000.0
2022-10-05 15:20:00,30.62,30.62,30.52,30.53,105100.0,30.62,30.62,30.52,30.53,105100.0
2022-10-05 15:30:00,30.51,30.54,30.49,30.51,110000.0,30.51,30.54,30.49,30.51,110000.0
2022-10-05 15:40:00,30.53,30.57,30.49,30.49,180000.0,30.53,30.57,30.49,30.49,180000.0
2022-10-05 15:50:00,30.46,30.46,30.36,30.41,443250.0,30.46,30.46,30.36,30.41,443250.0
2022-10-06 09:30:00,30.32,30.66,30.32,30.66,156950.0,30.32,30.66,30.32,30.66,156950.0
2022-10-06 09:40:00,30.65,30.68,30.5,30.57,67500.0,30.65,30.68,30.5,30.57,67500.0
2022-10-06 09:50:00,30.52,30.62,30.43,30.43,25000.0,30.52,30.62,30.43,30.43,25000.0
2022-10-06 10:00:00,30.36,30.36,30.29,30.29,55000.0,30.36,30.36,30.29,30.29,55000.0
2022-10-06 10:10:00,30.27,30.34,30.27,30.34,40000.0,30.27,30.34,30.27,30.34,40000.0
2022-10-06 10:20:00,30.28,30.32,30.26,30.32,54150.0,30.28,30.32,30.26,30.32,54150.0
2022-10-06 10:30:00,30.23,30.23,30.18,30.18,56850.0,30.23,30.23,30.18,30.18,56850.0
2022-10-06 10:40:00,30.23,30.27,30.21,30.27,65750.0,30.23,30.27,30.21,30.27,65750.0
2022-10-06 10:50:00,30.32,30.36,30.3,30.36,25000.0,30.32,30.36,30.3,30.36,25000.0
2022-10-06 11:00:00,30.32,30.32,30.23,30.29,32800.0,30.32,30.32,30.23,30.29,32800.0
2022-10-06 11:10:00,30.23,30.32,30.19,30.32,15000.0,30.23,30.32,30.19,30.32,15000.0
2022-10-06 11:20:00,30.33,30.33,30.33,30.33,5000.0,30.33,30.33,30.33,30.33,5000.0
2022-10-06 11:30:00,30.32,30.34,30.32,30.32,70000.0,30.32,30.34,30.32,30.32,70000.0
2022-10-06 11:40:00,30.32,30.36,30.31,30.33,75000.0,30.32,30.36,30.31,30.33,75000.0
2022-10-06 11:50:00,30.33,30.37,30.25,30.25,92450.0,30.33,30.37,30.25,30.25,92450.0
2022-10-06 12:00:00,30.24,30.25,30.2,30.2,52650.0,30.24,30.25,30.2,30.2,52650.0
2022-10-06 12:10:00,30.24,30.24,30.24,30.24,15800.0,30.24,30.24,30.24,30.24,15800.0
2022-10-06 12:20:00,30.24,30.35,30.24,30.35,65700.0,30.24,30.35,30.24,30.35,65700.0
2022-10-06 12:30:00,30.32,30.38,30.32,30.38,25000.0,30.32,30.38,30.32,30.38,25000.0
2022-10-06 12:40:00,30.38,30.38,30.38,30.38,0.0,30.38,30.38,30.38,30.38,0.0
2022-10-06 12:50:00,30.4,30.42,30.4,30.42,50750.0,30.4,30.42,30.4,30.42,50750.0
2022-10-06 13:00:00,30.44,30.44,30.38,30.39,60000.0,30.44,30.44,30.38,30.39,60000.0
2022-10-06 13:10:00,30.39,30.43,30.38,30.41,95000.0,30.39,30.43,30.38,30.41,95000.0
2022-10-06 13:20:00,30.44,30.5,30.44,30.5,15000.0,30.44,30.5,30.44,30.5,15000.0
2022-10-06 13:30:00,30.48,30.48,30.42,30.46,40550.0,30.48,30.48,30.42,30.46,40550.0
2022-10-06 13:40:00,30.46,30.53,30.46,30.53,45250.0,30.46,30.53,30.46,30.53,45250.0
2022-10-06 13:50:00,30.53,30.53,30.5,30.5,15000.0,30.53,30.53,30.5,30.5,15000.0
2022-10-06 14:00:00,30.5,30.5,30.45,30.46,20000.0,30.5,30.5,30.45,30.46,20000.0
2022-10-06 14:10:00,30.43,30.46,30.42,30.45,68850.0,30.43,30.46,30.42,30.45,68850.0
2022-10-06 14:20:00,30.46,30.46,30.45,30.45,42500.0,30.46,30.46,30.45,30.45,42500.0
2022-10-06 14:30:00,30.47,30.49,30.41,30.41,55000.0,30.47,30.49,30.41,30.41,55000.0
2022-10-06 14:40:00,30.36,30.4,30.31,30.33,35000.0,30.36,30.4,30.31,30.33,35000.0
2022-10-06 14:50:00,30.26,30.32,30.22,30.3,85300.0,30.26,30.32,30.22,30.3,85300.0
2022-10-06 15:00:00,30.29,30.31,30.25,30.25,40200.0,30.29,30.31,30.25,30.25,40200.0
2022-10-06 15:10:00,30.27,30.29,30.24,30.27,60000.0,30.27,30.29,30.24,30.27,60000.0
2022-10-06 15:20:00,30.28,30.34,30.28,30.34,141700.0,30.28,30.34,30.28,30.34,141700.0
2022-10-06 15:30:00,30.33,30.37,30.31,30.32,180000.0,30.33,30.37,30.31,30.32,180000.0
2022-10-06 15:40:00,30.3,30.3,30.19,30.19,268850.0,30.3,30.3,30.19,30.19,268850.0
2022-10-06 15:50:00,30.21,30.21,30.12,30.12,581100.0,30.21,30.21,30.12,30.12,581100.0
2022-10-07 09:30:00,29.71,29.8,29.63,29.75,102250.0,29.71,29.8,29.63,29.75,102250.0
2022-10-07 09:40:00,29.73,29.73,29.49,29.63,333850.0,29.73,29.73,29.49,29.63,333850.0
2022-10-07 09:50:00,29.51,29.59,29.51,29.58,40000.0,29.51,29.59,29.51,29.58,40000.0
2022-10-07 10:00:00,29.6,29.65,29.58,29.61,109200.0,29.6,29.65,29.58,29.61,109200.0
2022-10-07 10:10:00,29.56,29.74,29.56,29.72,52550.0,29.56,29.74,29.56,29.72,52550.0
2022-10-07 10:20:00,29.71,29.81,29.71,29.76,197500.0,29.71,29.81,29.71,29.76,197500.0
2022-10-07 10:30:00,29.73,29.76,29.62,29.62,160000.0,29.73,29.76,29.62,29.62,160000.0
2022-10-07 10:40:00,29.63,29.75,29.63,29.75,65000.0,29.63,29.75,29.63,29.75,65000.0
2022-10-07 10:50:00,29.7,29.72,29.61,29.72,40000.0,29.7,29.72,29.61,29.72,40000.0
2022-10-07 11:00:00,29.71,29.72,29.65,29.66,115000.0,29.71,29.72,29.65,29.66,115000.0
2022-10-07 11:10:00,29.61,29.64,29.56,29.56,36500.0,29.61,29.64,29.56,29.56,36500.0
2022-10-07 11:20:00,29.54,29.61,29.54,29.58,55000.0,29.54,29.61,29.54,29.58,55000.0
2022-10-07 11:30:00,29.62,29.62,29.57,29.59,150050.0,29.62,29.62,29.57,29.59,150050.0
2022-10-07 11:40:00,29.59,29.59,29.55,29.59,35000.0,29.59,29.59,29.55,29.59,35000.0
2022-10-07 11:50:00,29.59,29.59,29.52,29.56,53550.0,29.59,29.59,29.52,29.56,53550.0
2022-10-07 12:00:00,29.57,29.59,29.53,29.53,15000.0,29.57,29.59,29.53,29.53,15000.0
2022-10-07 12:10:00,29.53,29.55,29.45,29.46,119500.0,29.53,29.55,29.45,29.46,119500.0
2022-10-07 12:20:00,29.45,29.45,29.38,29.38,97000.0,29.45,29.45,29.38,29.38,97000.0
2022-10-07 12:30:00,29.35,29.41,29.35,29.39,151000.0,29.35,29.41,29.35,29.39,151000.0
2022-10-07 12:40:00,29.34,29.37,29.31,29.32,40350.0,29.34,29.37,29.31,29.32,40350.0
2022-10-07 12:50:00,29.33,29.39,29.33,29.39,79750.0,29.33,29.39,29.33,29.39,79750.0
2022-10-07 13:00:00,29.36,29.41,29.34,29.35,75000.0,29.36,29.41,29.34,29.35,75000.0
2022-10-07 13:10:00,29.36,29.44,29.36,29.44,170000.0,29.36,29.44,29.36,29.44,170000.0
2022-10-07 13:20:00,29.45,29.47,29.42,29.44,40100.0,29.45,29.47,29.42,29.44,40100.0
2022-10-07 13:30:00,29.47,29.47,29.42,29.42,30000.0,29.47,29.47,29.42,29.42,30000.0
2022-10-07 13:40:00,29.42,29.52,29.42,29.5,132000.0,29.42,29.52,29.42,29.5,132000.0
2022-10-07 13:50:00,29.5,29.5,29.5,29.5,14600.0,29.5,29.5,29.5,29.5,14600.0
2022-10-07 14:00:00,29.49,29.56,29.48,29.56,45000.0,29.49,29.56,29.48,29.56,45000.0
2022-10-07 14:10:00,29.55,29.55,29.51,29.53,45200.0,29.55,29.55,29.51,29.53,45200.0
2022-10-07 14:20:00,29.49,29.49,29.46,29.47,38100.0,29.49,29.49,29.46,29.47,38100.0
2022-10-07 14:30:00,29.48,29.48,29.41,29.44,294200.0,29.48,29.48,29.41,29.44,294200.0
2022-10-07 14:40:00,29.45,29.47,29.41,29.42,52050.0,29.45,29.47,29.41,29.42,52050.0
2022-10-07 14:50:00,29.45,29.46,29.45,29.46,10000.0,29.45,29.46,29.45,29.46,10000.0
2022-10-07 15:00:00,29.46,29.52,29.44,29.5,50500.0,29.46,29.52,29.44,29.5,50500.0
2022-10-07 15:10:00,29.51,29.54,29.5,29.52,75000.0,29.51,29.54,29.5,29.52,75000.0
2022-10-07 15:20:00,29.49,29.51,29.44,29.47,80000.0,29.49,29.51,29.44,29.47,80000.0
2022-10-07 15:30:00,29.45,29.48,29.37,29.48,283800.0,29.45,29.48,29.37,29.48,283800.0
2022-10-07 15:40:00,29.47,29.53,29.45,29.49,157450.0,29.47,29.53,29.45,29.49,157450.0
2022-10-07 15:50:00,29.52,29.62,29.52,29.57,508900.0,29.52,29.62,29.52,29.57,508900.0
2022-10-10 09:30:00,29.78,29.78,29.51,29.52,192950.0,29.78,29.78,29.51,29.52,192950.0
2022-10-10 09:40:00,29.52,29.61,29.47,29.51,173950.0,29.52,29.61,29.47,29.51,173950.0
2022-10-10 09:50:00,29.52,29.55,29.46,29.5,75250.0,29.52,29.55,29.46,29.5,75250.0
2022-10-10 10:00:00,29.52,29.67,29.52,29.63,85600.0,29.52,29.67,29.52,29.63,85600.0
2022-10-10 10:10:00,29.65,29.69,29.64,29.69,40300.0,29.65,29.69,29.64,29.69,40300.0
2022-10-10 10:20:00,29.7,29.83,29.7,29.83,129900.0,29.7,29.83,29.7,29.83,129900.0
2022-10-10 10:30:00,29.82,29.84,29.51,29.7,290350.0,29.82,29.84,29.51,29.7,290350.0
2022-10-10 10:40:00,29.63,29.71,29.62,29.71,99900.0,29.63,29.71,29.62,29.71,99900.0
2022-10-10 10:50:00,29.7,29.7,29.46,29.52,124650.0,29.7,29.7,29.46,29.52,124650.0
2022-10-10 11:00:00,29.54,29.56,29.47,29.52,67800.0,29.54,29.56,29.47,29.52,67800.0
2022-10-10 11:10:00,29.55,29.55,29.51,29.52,54950.0,29.55,29.55,29.51,29.52,54950.0
2022-10-10 11:20:00,29.59,29.67,29.57,29.66,85000.0,29.59,29.67,29.57,29.66,85000.0
2022-10-10 11:30:00,29.69,29.69,29.62,29.64,174400.0,29.69,29.69,29.62,29.64,174400.0
2022-10-10 11:40:00,29.63,29.63,29.54,29.54,173250.0,29.63,29.63,29.54,29.54,173250.0
2022-10-10 11:50:00,29.6,29.77,29.6,29.71,293800.0,29.6,29.77,29.6,29.71,293800.0
2022-10-10 12:00:00,29.7,29.7,29.68,29.68,45000.0,29.7,29.7,29.68,29.68,45000.0
2022-10-10 12:10:00,29.69,29.72,29.68,29.7,40000.0,29.69,29.72,29.68,29.7,40000.0
2022-10-10 12:20:00,29.7,29.72,29.57,29.57,93350.0,29.7,29.72,29.57,29.57,93350.0
2022-10-10 12:30:00,29.61,29.62,29.57,29.62,44250.0,29.61,29.62,29.57,29.62,44250.0
2022-10-10 12:40:00,29.62,29.66,29.62,29.64,73850.0,29.62,29.66,29.62,29.64,73850.0
2022-10-10 12:50:00,29.63,29.63,29.6,29.6,15000.0,29.63,29.63,29.6,29.6,15000.0
2022-10-10 13:00:00,29.62,29.63,29.56,29.56,125000.0,29.62,29.63,29.56,29.56,125000.0
2022-10-10 13:10:00,29.56,29.66,29.56,29.65,39200.0,29.56,29.66,29.56,29.65,39200.0
2022-10-10 13:20:00,29.65,29.65,29.65,29.65,5200.0,29.65,29.65,29.65,29.65,5200.0
2022-10-10 13:30:00,29.69,29.75,29.66,29.66,115000.0,29.69,29.75,29.66,29.66,115000.0
2022-10-10 13:40:00,29.66,29.9,29.66,29.86,75000.0,29.66,29.9,29.66,29.86,75000.0
2022-10-10 13:50:00,29.85,29.9,29.85,29.9,60000.0,29.85,29.9,29.85,29.9,60000.0
2022-10-10 14:00:00,29.88,29.92,29.8,29.8,155000.0,29.88,29.92,29.8,29.8,155000.0
2022-10-10 14:10:00,29.8,29.8,29.75,29.76,35000.0,29.8,29.8,29.75,29.76,35000.0
2022-10-10 14:20:00,29.79,29.81,29.77,29.77,94400.0,29.79,29.81,29.77,29.77,94400.0
2022-10-10 14:30:00,29.8,29.84,29.78,29.82,318700.0,29.8,29.84,29.78,29.82,318700.0
2022-10-10 14:40:00,29.82,29.82,29.76,29.76,185850.0,29.82,29.82,29.76,29.76,185850.0
2022-10-10 14:50:00,29.81,29.81,29.75,29.76,129000.0,29.81,29.81,29.75,29.76,129000.0
2022-10-10 15:00:00,29.79,29.8,29.78,29.78,65000.0,29.79,29.8,29.78,29.78,65000.0
2022-10-10 15:10:00,29.81,29.9,29.78,29.9,210150.0,29.81,29.9,29.78,29.9,210150.0
2022-10-10 15:20:00,29.9,29.9,29.75,29.75,125000.0,29.9,29.9,29.75,29.75,125000.0
2022-10-10 15:30:00,29.73,29.77,29.73,29.74,181200.0,29.73,29.77,29.73,29.74,181200.0
2022-10-10 15:40:00,29.71,29.72,29.62,29.65,304400.0,29.71,29.72,29.62,29.65,304400.0
2022-10-10 15:50:00,29.68,29.68,29.5,29.52,516900.0,29.68,29.68,29.5,29.52,516900.0
2022-10-11 09:30:00,29.53,29.53,29.17,29.2,225050.0,29.53,29.53,29.17,29.2,225050.0
2022-10-11 09:40:00,29.2,29.23,29.02,29.07,255000.0,29.2,29.23,29.02,29.07,255000.0
2022-10-11 09:50:00,29.05,29.12,28.84,28.84,202450.0,29.05,29.12,28.84,28.84,202450.0
2022-10-11 10:00:00,28.96,28.96,28.84,28.94,214050.0,28.96,28.96,28.84,28.94,214050.0
2022-10-11 10:10:00,29.0,29.08,28.97,29.05,163000.0,29.0,29.08,28.97,29.05,163000.0
2022-10-11 10:20:00,29.0,29.05,29.0,29.05,131600.0,29.0,29.05,29.0,29.05,131600.0
2022-10-11 10:30:00,29.0,29.11,28.99,29.08,106050.0,29.0,29.11,28.99,29.08,106050.0
2022-10-11 10:40:00,29.06,29.22,29.04,29.13,160100.0,29.06,29.22,29.04,29.13,160100.0
2022-10-11 10:50:00,29.1,29.22,29.1,29.13,215150.0,29.1,29.22,29.1,29.13,215150.0
2022-10-11 11:00:00,29.1,29.3,29.1,29.23,235250.0,29.1,29.3,29.1,29.23,235250.0
2022-10-11 11:10:00,29.23,29.32,29.23,29.24,151450.0,29.23,29.32,29.23,29.24,151450.0
2022-10-11 11:20:00,29.24,29.36,29.21,29.36,251250.0,29.24,29.36,29.21,29.36,251250.0
2022-10-11 11:30:00,29.36,29.46,29.31,29.44,145500.0,29.36,29.46,29.31,29.44,145500.0
2022-10-11 11:40:00,29.45,29.6,29.45,29.59,109400.0,29.45,29.6,29.45,29.59,109400.0
2022-10-11 11:50:00,29.6,29.7,29.55,29.55,244900.0,29.6,29.7,29.55,29.55,244900.0
2022-10-11 12:00:00,29.54,29.54,29.41,29.42,103100.0,29.54,29.54,29.41,29.42,103100.0
2022-10-11 12:10:00,29.58,29.6,29.54,29.6,77500.0,29.58,29.6,29.54,29.6,77500.0
2022-10-11 12:20:00,29.62,29.73,29.62,29.69,131200.0,29.62,29.73,29.62,29.69,131200.0
2022-10-11 12:30:00,29.66,29.71,29.66,29.66,95100.0,29.66,29.71,29.66,29.66,95100.0
2022-10-11 12:40:00,29.66,29.79,29.66,29.76,100050.0,29.66,29.79,29.66,29.76,100050.0
2022-10-11 12:50:00,29.73,29.73,29.67,29.7,50900.0,29.73,29.73,29.67,29.7,50900.0
2022-10-11 13:00:00,29.69,29.72,29.67,29.69,122100.0,29.69,29.72,29.67,29.69,122100.0
2022-10-11 13:10:00,29.73,29.86,29.73,29.86,315350.0,29.73,29.86,29.73,29.86,315350.0
2022-10-11 13:20:00,29.84,29.9,29.77,29.77,223650.0,29.84,29.9,29.77,29.77,223650.0
2022-10-11 13:30:00,29.76,29.81,29.71,29.78,111250.0,29.76,29.81,29.71,29.78,111250.0
2022-10-11 13:40:00,29.8,29.9,29.76,29.88,273550.0,29.8,29.9,29.76,29.88,273550.0
2022-10-11 13:50:00,29.82,29.93,29.82,29.92,451250.0,29.82,29.93,29.82,29.92,451250.0
2022-10-11 14:00:00,29.91,29.97,29.85,29.85,221900.0,29.91,29.97,29.85,29.85,221900.0
2022-10-11 14:10:00,29.84,29.88,29.77,29.77,156400.0,29.84,29.88,29.77,29.77,156400.0
2022-10-11 14:20:00,29.75,29.9,29.75,29.9,135000.0,29.75,29.9,29.75,29.9,135000.0
2022-10-11 14:30:00,29.9,29.95,29.85,29.85,120350.0,29.9,29.95,29.85,29.85,120350.0
2022-10-11 14:40:00,29.9,29.93,29.69,29.69,121650.0,29.9,29.93,29.69,29.69,121650.0
2022-10-11 14:50:00,29.74,29.74,29.67,29.68,248650.0,29.74,29.74,29.67,29.68,248650.0
2022-10-11 15:00:00,29.67,29.7,29.63,29.67,176950.0,29.67,29.7,29.63,29.67,176950.0
2022-10-11 15:10:00,29.64,29.66,29.56,29.62,289200.0,29.64,29.66,29.56,29.62,289200.0
2022-10-11 15:20:00,29.61,29.66,29.61,29.63,105800.0,29.61,29.66,29.61,29.63,105800.0
2022-10-11 15:30:00,29.64,29.72,29.59,29.72,220150.0,29.64,29.72,29.59,29.72,220150.0
2022-10-11 15:40:00,29.69,29.79,29.61,29.79,380700.0,29.69,29.79,29.61,29.79,380700.0
2022-10-11 15:50:00,29.76,29.86,29.68,29.82,1048250.0,29.76,29.86,29.68,29.82,1048250.0
2022-10-12 09:30:00,30.0,30.17,29.67,30.14,360150.0,30.0,30.17,29.67,30.14,360150.0
2022-10-12 09:40:00,30.14,30.21,30.01,30.03,230350.0,30.14,30.21,30.01,30.03,230350.0
2022-10-12 09:50:00,30.03,30.03,29.87,30.01,90550.0,30.03,30.03,29.87,30.01,90550.0
2022-10-12 10:00:00,30.13,30.18,29.93,29.93,116650.0,30.13,30.18,29.93,29.93,116650.0
2022-10-12 10:10:00,29.97,30.01,29.93,30.0,80350.0,29.97,30.01,29.93,30.0,80350.0
2022-10-12 10:20:00,29.95,30.13,29.85,30.13,89350.0,29.95,30.13,29.85,30.13,89350.0
2022-10-12 10:30:00,30.14,30.21,30.1,30.1,90000.0,30.14,30.21,30.1,30.1,90000.0
2022-10-12 10:40:00,30.0,30.1,29.99,30.03,80000.0,30.0,30.1,29.99,30.03,80000.0
2022-10-12 10:50:00,30.09,30.09,30.07,30.07,10000.0,30.09,30.09,30.07,30.07,10000.0
2022-10-12 11:00:00,30.07,30.21,30.06,30.16,156400.0,30.07,30.21,30.06,30.16,156400.0
2022-10-12 11:10:00,30.16,30.21,30.13,30.18,110050.0,30.16,30.21,30.13,30.18,110050.0
2022-10-12 11:20:00,30.16,30.24,30.16,30.24,55000.0,30.16,30.24,30.16,30.24,55000.0
2022-10-12 11:30:00,30.21,30.26,30.17,30.24,71150.0,30.21,30.26,30.17,30.24,71150.0
2022-10-12 11:40:00,30.2,30.25,30.2,30.24,50000.0,30.2,30.25,30.2,30.24,50000.0
2022-10-12 11:50:00,30.24,30.31,30.24,30.31,35000.0,30.24,30.31,30.24,30.31,35000.0
2022-10-12 12:00:00,30.34,30.35,30.2,30.2,173100.0,30.34,30.35,30.2,30.2,173100.0
2022-10-12 12:10:00,30.22,30.3,30.2,30.3,60000.0,30.22,30.3,30.2,30.3,60000.0
2022-10-12 12:20:00,30.31,30.34,30.23,30.24,148850.0,30.31,30.34,30.23,30.24,148850.0
2022-10-12 12:30:00,30.25,30.25,30.2,30.2,98450.0,30.25,30.25,30.2,30.2,98450.0
2022-10-12 12:40:00,30.25,30.3,30.25,30.3,25750.0,30.25,30.3,30.25,30.3,25750.0
2022-10-12 12:50:00,30.34,30.37,30.33,30.37,163050.0,30.34,30.37,30.33,30.37,163050.0
2022-10-12 13:00:00,30.37,30.37,30.31,30.31,110000.0,30.37,30.37,30.31,30.31,110000.0
2022-10-12 13:10:00,30.3,30.3,30.25,30.25,30250.0,30.3,30.3,30.25,30.25,30250.0
2022-10-12 13:20:00,30.24,30.3,30.23,30.3,62200.0,30.24,30.3,30.23,30.3,62200.0
2022-10-12 13:30:00,30.31,30.32,30.26,30.26,60000.0,30.31,30.32,30.26,30.26,60000.0
2022-10-12 13:40:00,30.27,30.3,30.27,30.3,55000.0,30.27,30.3,30.27,30.3,55000.0
2022-10-12 13:50:00,30.31,30.32,30.26,30.3,101600.0,30.31,30.32,30.26,30.3,101600.0
2022-10-12 14:00:00,30.32,30.47,30.27,30.41,317400.0,30.32,30.47,30.27,30.41,317400.0
2022-10-12 14:10:00,30.41,30.5,30.38,30.49,201650.0,30.41,30.5,30.38,30.49,201650.0
2022-10-12 14:20:00,30.47,30.58,30.45,30.57,134550.0,30.47,30.58,30.45,30.57,134550.0
2022-10-12 14:30:00,30.57,30.6,30.53,30.56,165300.0,30.57,30.6,30.53,30.56,165300.0
2022-10-12 14:40:00,30.54,30.58,30.45,30.45,65000.0,30.54,30.58,30.45,30.45,65000.0
2022-10-12 14:50:00,30.44,30.49,30.4,30.46,95400.0,30.44,30.49,30.4,30.46,95400.0
2022-10-12 15:00:00,30.42,30.47,30.39,30.47,99350.0,30.42,30.47,30.39,30.47,99350.0
2022-10-12 15:10:00,30.45,30.49,30.43,30.48,215700.0,30.45,30.49,30.43,30.48,215700.0
2022-10-12 15:20:00,30.46,30.49,30.42,30.43,115000.0,30.46,30.49,30.42,30.43,115000.0
2022-10-12 15:30:00,30.42,30.49,30.37,30.46,295150.0,30.42,30.49,30.37,30.46,295150.0
2022-10-12 15:40:00,30.48,30.59,30.46,30.46,567700.0,30.48,30.59,30.46,30.46,567700.0
2022-10-12 15:50:00,30.4,30.52,30.36,30.43,1258600.0,30.4,30.52,30.36,30.43,1258600.0
2022-10-13 09:30:00,29.72,29.72,29.44,29.54,273450.0,29.72,29.72,29.44,29.54,273450.0
2022-10-13 09:40:00,29.63,29.85,29.53,29.83,280100.0,29.63,29.85,29.53,29.83,280100.0
2022-10-13 09:50:00,29.81,29.99,29.8,29.89,349150.0,29.81,29.99,29.8,29.89,349150.0
2022-10-13 10:00:00,29.87,30.0,29.8,30.0,168250.0,29.87,30.0,29.8,30.0,168250.0
2022-10-13 10:10:00,29.94,30.09,29.87,29.91,158950.0,29.94,30.09,29.87,29.91,158950.0
2022-10-13 10:20:00,29.96,29.98,29.8,29.82,131650.0,29.96,29.98,29.8,29.82,131650.0
2022-10-13 10:30:00,29.84,30.09,29.84,30.09,215350.0,29.84,30.09,29.84,30.09,215350.0
2022-10-13 10:40:00,30.06,30.12,30.0,30.12,137500.0,30.06,30.12,30.0,30.12,137500.0
2022-10-13 10:50:00,30.03,30.25,29.99,30.24,129950.0,30.03,30.25,29.99,30.24,129950.0
2022-10-13 11:00:00,30.17,30.38,30.11,30.36,150000.0,30.17,30.38,30.11,30.36,150000.0
2022-10-13 11:10:00,30.33,30.59,30.3,30.52,209300.0,30.33,30.59,30.3,30.52,209300.0
2022-10-13 11:20:00,30.51,30.75,30.44,30.53,291500.0,30.51,30.75,30.44,30.53,291500.0
2022-10-13 11:30:00,30.53,30.8,30.47,30.77,91350.0,30.53,30.8,30.47,30.77,91350.0
2022-10-13 11:40:00,30.78,30.86,30.62,30.64,105150.0,30.78,30.86,30.62,30.64,105150.0
2022-10-13 11:50:00,30.69,30.73,30.66,30.66,47400.0,30.69,30.73,30.66,30.66,47400.0
2022-10-13 12:00:00,30.71,30.86,30.71,30.75,162500.0,30.71,30.86,30.71,30.75,162500.0
2022-10-13 12:10:00,30.7,30.71,30.62,30.62,135000.0,30.7,30.71,30.62,30.62,135000.0
2022-10-13 12:20:00,30.55,30.64,30.5,30.6,96650.0,30.55,30.64,30.5,30.6,96650.0
2022-10-13 12:30:00,30.62,30.74,30.62,30.72,284200.0,30.62,30.74,30.62,30.72,284200.0
2022-10-13 12:40:00,30.73,30.8,30.73,30.79,45000.0,30.73,30.8,30.73,30.79,45000.0
2022-10-13 12:50:00,30.84,30.89,30.83,30.83,137600.0,30.84,30.89,30.83,30.83,137600.0
2022-10-13 13:00:00,30.88,30.95,30.88,30.91,65000.0,30.88,30.95,30.88,30.91,65000.0
2022-10-13 13:10:00,30.89,31.04,30.89,31.04,125850.0,30.89,31.04,30.89,31.04,125850.0
2022-10-13 13:20:00,31.17,31.24,31.12,31.24,75000.0,31.17,31.24,31.12,31.24,75000.0
2022-10-13 13:30:00,31.27,31.41,31.26,31.34,350550.0,31.27,31.41,31.26,31.34,350550.0
2022-10-13 13:40:00,31.35,31.35,31.25,31.27,140200.0,31.35,31.35,31.25,31.27,140200.0
2022-10-13 13:50:00,31.27,31.32,31.27,31.27,132500.0,31.27,31.32,31.27,31.27,132500.0
2022-10-13 14:00:00,31.25,31.29,31.19,31.19,128750.0,31.25,31.29,31.19,31.19,128750.0
2022-10-13 14:10:00,31.21,31.24,31.14,31.18,80000.0,31.21,31.24,31.14,31.18,80000.0
2022-10-13 14:20:00,31.16,31.16,31.1,31.11,103750.0,31.16,31.16,31.1,31.11,103750.0
2022-10-13 14:30:00,31.05,31.21,31.05,31.2,65000.0,31.05,31.21,31.05,31.2,65000.0
2022-10-13 14:40:00,31.2,31.26,31.15,31.26,115050.0,31.2,31.26,31.15,31.26,115050.0
2022-10-13 14:50:00,31.25,31.39,31.25,31.38,167750.0,31.25,31.39,31.25,31.38,167750.0
2022-10-13 15:00:00,31.38,31.41,31.31,31.4,119800.0,31.38,31.41,31.31,31.4,119800.0
2022-10-13 15:10:00,31.36,31.39,31.33,31.34,85000.0,31.36,31.39,31.33,31.34,85000.0
2022-10-13 15:20:00,31.32,31.32,31.22,31.23,155000.0,31.32,31.32,31.22,31.23,155000.0
2022-10-13 15:30:00,31.25,31.25,31.11,31.17,215400.0,31.25,31.25,31.11,31.17,215400.0
2022-10-13 15:40:00,31.16,31.22,31.11,31.21,125000.0,31.16,31.22,31.11,31.21,125000.0
2022-10-13 15:50:00,31.19,31.3,31.16,31.2,861800.0,31.19,31.3,31.16,31.2,861800.0
2022-10-14 09:30:00,31.59,31.74,31.35,31.55,266250.0,31.59,31.74,31.35,31.55,266250.0
2022-10-14 09:40:00,31.55,31.55,31.05,31.12,59950.0,31.55,31.55,31.05,31.12,59950.0
2022-10-14 09:50:00,31.06,31.19,31.04,31.04,189150.0,31.06,31.19,31.04,31.04,189150.0
2022-10-14 10:00:00,31.0,31.02,30.64,30.93,290700.0,31.0,31.02,30.64,30.93,290700.0
2022-10-14 10:10:00,30.82,30.93,30.7,30.86,146500.0,30.82,30.93,30.7,30.86,146500.0
2022-10-14 10:20:00,30.82,30.95,30.77,30.95,140400.0,30.82,30.95,30.77,30.95,140400.0
2022-10-14 10:30:00,30.93,30.99,30.87,30.96,119800.0,30.93,30.99,30.87,30.96,119800.0
2022-10-14 10:40:00,30.94,30.94,30.74,30.77,100150.0,30.94,30.94,30.74,30.77,100150.0
2022-10-14 10:50:00,30.76,30.85,30.76,30.83,124300.0,30.76,30.85,30.76,30.83,124300.0
2022-10-14 11:00:00,30.84,30.97,30.84,30.86,186650.0,30.84,30.97,30.84,30.86,186650.0
2022-10-14 11:10:00,30.83,30.83,30.71,30.8,162400.0,30.83,30.83,30.71,30.8,162400.0
2022-10-14 11:20:00,30.87,30.95,30.79,30.79,280950.0,30.87,30.95,30.79,30.79,280950.0
2022-10-14 11:30:00,30.72,30.8,30.68,30.78,366150.0,30.72,30.8,30.68,30.78,366150.0
2022-10-14 11:40:00,30.76,30.79,30.69,30.73,469450.0,30.76,30.79,30.69,30.73,469450.0
2022-10-14 11:50:00,30.64,30.64,30.54,30.54,37050.0,30.64,30.64,30.54,30.54,37050.0
2022-10-14 12:00:00,30.5,30.63,30.44,30.6,361700.0,30.5,30.63,30.44,30.6,361700.0
2022-10-14 12:10:00,30.52,30.54,30.35,30.43,104650.0,30.52,30.54,30.35,30.43,104650.0
2022-10-14 12:20:00,30.43,30.5,30.37,30.45,78400.0,30.43,30.5,30.37,30.45,78400.0
2022-10-14 12:30:00,30.43,30.43,30.36,30.42,55200.0,30.43,30.43,30.36,30.42,55200.0
2022-10-14 12:40:00,30.42,30.45,30.41,30.41,40750.0,30.42,30.45,30.41,30.41,40750.0
2022-10-14 12:50:00,30.4,30.4,30.28,30.35,124050.0,30.4,30.4,30.28,30.35,124050.0
2022-10-14 13:00:00,30.41,30.42,30.38,30.38,121950.0,30.41,30.42,30.38,30.38,121950.0
2022-10-14 13:10:00,30.3,30.3,30.26,30.28,37500.0,30.3,30.3,30.26,30.28,37500.0
2022-10-14 13:20:00,30.29,30.36,30.28,30.36,32900.0,30.29,30.36,30.28,30.36,32900.0
2022-10-14 13:30:00,30.39,30.44,30.37,30.37,50000.0,30.39,30.44,30.37,30.37,50000.0
2022-10-14 13:40:00,30.39,30.39,30.37,30.39,15000.0,30.39,30.39,30.37,30.39,15000.0
2022-10-14 13:50:00,30.34,30.38,30.32,30.33,40000.0,30.34,30.38,30.32,30.33,40000.0
2022-10-14 14:00:00,30.34,30.35,30.29,30.3,65050.0,30.34,30.35,30.29,30.3,65050.0
2022-10-14 14:10:00,30.3,30.3,30.27,30.27,90000.0,30.3,30.3,30.27,30.27,90000.0
2022-10-14 14:20:00,30.2,30.23,30.18,30.18,50400.0,30.2,30.23,30.18,30.18,50400.0
2022-10-14 14:30:00,30.22,30.27,30.22,30.27,75400.0,30.22,30.27,30.22,30.27,75400.0
2022-10-14 14:40:00,30.21,30.27,30.2,30.23,151900.0,30.21,30.27,30.2,30.23,151900.0
2022-10-14 14:50:00,30.21,30.21,30.18,30.19,20000.0,30.21,30.21,30.18,30.19,20000.0
2022-10-14 15:00:00,30.25,30.3,30.22,30.22,64850.0,30.25,30.3,30.22,30.22,64850.0
2022-10-14 15:10:00,30.23,30.24,30.21,30.21,44650.0,30.23,30.24,30.21,30.21,44650.0
2022-10-14 15:20:00,30.23,30.31,30.22,30.31,79150.0,30.23,30.31,30.22,30.31,79150.0
2022-10-14 15:30:00,30.32,30.34,30.29,30.33,53150.0,30.32,30.34,30.29,30.33,53150.0
2022-10-14 15:40:00,30.33,30.37,30.28,30.32,185600.0,30.33,30.37,30.28,30.32,185600.0
2022-10-14 15:50:00,30.35,30.39,30.12,30.17,643050.0,30.35,30.39,30.12,30.17,643050.0
2022-10-17 09:30:00,30.8,31.11,30.68,30.96,292400.0,30.8,31.11,30.68,30.96,292400.0
2022-10-17 09:40:00,31.02,31.02,30.83,30.87,90000.0,31.02,31.02,30.83,30.87,90000.0
2022-10-17 09:50:00,31.03,31.13,30.9,30.96,60000.0,31.03,31.13,30.9,30.96,60000.0
2022-10-17 10:00:00,30.94,31.08,30.86,31.0,60050.0,30.94,31.08,30.86,31.0,60050.0
2022-10-17 10:10:00,31.08,31.16,31.03,31.03,148700.0,31.08,31.16,31.03,31.03,148700.0
2022-10-17 10:20:00,31.08,31.1,30.94,31.02,45000.0,31.08,31.1,30.94,31.02,45000.0
2022-10-17 10:30:00,30.99,31.17,30.99,31.17,136800.0,30.99,31.17,30.99,31.17,136800.0
2022-10-17 10:40:00,31.09,31.13,31.06,31.06,30850.0,31.09,31.13,31.06,31.06,30850.0
2022-10-17 10:50:00,31.08,31.12,30.97,31.06,113550.0,31.08,31.12,30.97,31.06,113550.0
2022-10-17 11:00:00,31.0,31.13,31.0,31.07,148250.0,31.0,31.13,31.0,31.07,148250.0
2022-10-17 11:10:00,31.08,31.08,31.04,31.05,48200.0,31.08,31.08,31.04,31.05,48200.0
2022-10-17 11:20:00,31.11,31.16,31.11,31.12,131600.0,31.11,31.16,31.11,31.12,131600.0
2022-10-17 11:30:00,31.13,31.16,31.13,31.16,40100.0,31.13,31.16,31.13,31.16,40100.0
2022-10-17 11:40:00,31.19,31.22,31.19,31.22,54450.0,31.19,31.22,31.19,31.22,54450.0
2022-10-17 11:50:00,31.22,31.27,31.21,31.21,97300.0,31.22,31.27,31.21,31.21,97300.0
2022-10-17 12:00:00,31.26,31.26,31.26,31.26,5100.0,31.26,31.26,31.26,31.26,5100.0
2022-10-17 12:10:00,31.23,31.23,31.18,31.18,15000.0,31.23,31.23,31.18,31.18,15000.0
2022-10-17 12:20:00,31.11,31.19,31.11,31.18,52700.0,31.11,31.19,31.11,31.18,52700.0
2022-10-17 12:30:00,31.21,31.21,31.15,31.15,42650.0,31.21,31.21,31.15,31.15,42650.0
2022-10-17 12:40:00,31.16,31.16,31.02,31.09,40000.0,31.16,31.16,31.02,31.09,40000.0
2022-10-17 12:50:00,31.1,31.13,31.1,31.13,15000.0,31.1,31.13,31.1,31.13,15000.0
2022-10-17 13:00:00,31.14,31.14,31.06,31.12,52050.0,31.14,31.14,31.06,31.12,52050.0
2022-10-17 13:10:00,31.14,31.16,31.11,31.16,25000.0,31.14,31.16,31.11,31.16,25000.0
2022-10-17 13:20:00,31.08,31.16,31.08,31.1,52550.0,31.08,31.16,31.08,31.1,52550.0
2022-10-17 13:30:00,31.1,31.13,31.08,31.12,82200.0,31.1,31.13,31.08,31.12,82200.0
2022-10-17 13:40:00,31.16,31.18,31.12,31.17,133750.0,31.16,31.18,31.12,31.17,133750.0
2022-10-17 13:50:00,31.19,31.2,30.99,30.99,327250.0,31.19,31.2,30.99,30.99,327250.0
2022-10-17 14:00:00,31.03,31.07,30.94,31.07,100250.0,31.03,31.07,30.94,31.07,100250.0
2022-10-17 14:10:00,31.06,31.08,30.94,30.94,101100.0,31.06,31.08,30.94,30.94,101100.0
2022-10-17 14:20:00,30.97,30.97,30.9,30.93,45050.0,30.97,30.97,30.9,30.93,45050.0
2022-10-17 14:30:00,30.95,31.0,30.92,31.0,45750.0,30.95,31.0,30.92,31.0,45750.0
2022-10-17 14:40:00,31.04,31.06,31.02,31.03,63100.0,31.04,31.06,31.02,31.03,63100.0
2022-10-17 14:50:00,31.0,31.02,31.0,31.02,62650.0,31.0,31.02,31.0,31.02,62650.0
2022-10-17 15:00:00,31.0,31.01,30.92,30.92,77800.0,31.0,31.01,30.92,30.92,77800.0
2022-10-17 15:10:00,30.93,31.01,30.93,30.98,117700.0,30.93,31.01,30.93,30.98,117700.0
2022-10-17 15:20:00,30.97,31.02,30.92,30.94,190100.0,30.97,31.02,30.92,30.94,190100.0
2022-10-17 15:30:00,30.95,31.03,30.95,30.97,92000.0,30.95,31.03,30.95,30.97,92000.0
2022-10-17 15:40:00,30.96,31.02,30.92,30.96,313700.0,30.96,31.02,30.92,30.96,313700.0
2022-10-17 15:50:00,30.95,30.98,30.81,30.84,1156250.0,30.95,30.98,30.81,30.84,1156250.0
2022-10-18 09:30:00,31.65,31.76,31.46,31.49,420700.0,31.65,31.76,31.46,31.49,420700.0
2022-10-18 09:40:00,31.35,31.41,31.26,31.31,123800.0,31.35,31.41,31.26,31.31,123800.0
2022-10-18 09:50:00,31.25,31.31,31.1,31.21,263100.0,31.25,31.31,31.1,31.21,263100.0
2022-10-18 10:00:00,31.22,31.32,31.0,31.06,224450.0,31.22,31.32,31.0,31.06,224450.0
2022-10-18 10:10:00,31.04,31.04,30.91,30.95,380450.0,31.04,31.04,30.91,30.95,380450.0
2022-10-18 10:20:00,30.9,30.95,30.81,30.81,217650.0,30.9,30.95,30.81,30.81,217650.0
2022-10-18 10:30:00,30.84,30.84,30.65,30.68,124200.0,30.84,30.84,30.65,30.68,124200.0
2022-10-18 10:40:00,30.71,30.88,30.68,30.88,87500.0,30.71,30.88,30.68,30.88,87500.0
2022-10-18 10:50:00,30.99,30.99,30.83,30.87,135000.0,30.99,30.99,30.83,30.87,135000.0
2022-10-18 11:00:00,30.86,30.92,30.7,30.7,258300.0,30.86,30.92,30.7,30.7,258300.0
2022-10-18 11:10:00,30.74,30.78,30.58,30.71,251700.0,30.74,30.78,30.58,30.71,251700.0
2022-10-18 11:20:00,30.69,30.83,30.67,30.79,90350.0,30.69,30.83,30.67,30.79,90350.0
2022-10-18 11:30:00,30.72,30.73,30.6,30.61,67550.0,30.72,30.73,30.6,30.61,67550.0
2022-10-18 11:40:00,30.61,30.69,30.61,30.65,55000.0,30.61,30.69,30.61,30.65,55000.0
2022-10-18 11:50:00,30.69,30.76,30.69,30.76,62550.0,30.69,30.76,30.69,30.76,62550.0
2022-10-18 12:00:00,30.81,30.83,30.72,30.83,89400.0,30.81,30.83,30.72,30.83,89400.0
2022-10-18 12:10:00,30.87,30.88,30.75,30.77,107500.0,30.87,30.88,30.75,30.77,107500.0
2022-10-18 12:20:00,30.74,30.76,30.7,30.71,99650.0,30.74,30.76,30.7,30.71,99650.0
2022-10-18 12:30:00,30.67,30.83,30.67,30.83,90650.0,30.67,30.83,30.67,30.83,90650.0
2022-10-18 12:40:00,30.79,30.83,30.71,30.71,55850.0,30.79,30.83,30.71,30.71,55850.0
2022-10-18 12:50:00,30.75,30.78,30.7,30.7,47500.0,30.75,30.78,30.7,30.7,47500.0
2022-10-18 13:00:00,30.71,30.71,30.68,30.68,25000.0,30.71,30.71,30.68,30.68,25000.0
2022-10-18 13:10:00,30.66,30.76,30.64,30.71,90000.0,30.66,30.76,30.64,30.71,90000.0
2022-10-18 13:20:00,30.71,30.75,30.68,30.74,157450.0,30.71,30.75,30.68,30.74,157450.0
2022-10-18 13:30:00,30.76,30.86,30.73,30.85,50700.0,30.76,30.86,30.73,30.85,50700.0
2022-10-18 13:40:00,30.83,30.85,30.73,30.73,85000.0,30.83,30.85,30.73,30.73,85000.0
2022-10-18 13:50:00,30.79,30.8,30.75,30.8,100000.0,30.79,30.8,30.75,30.8,100000.0
2022-10-18 14:00:00,30.78,30.84,30.65,30.65,145000.0,30.78,30.84,30.65,30.65,145000.0
2022-10-18 14:10:00,30.65,30.72,30.65,30.71,41400.0,30.65,30.72,30.65,30.71,41400.0
2022-10-18 14:20:00,30.75,30.75,30.68,30.71,99400.0,30.75,30.75,30.68,30.71,99400.0
2022-10-18 14:30:00,30.7,30.76,30.6,30.6,143200.0,30.7,30.76,30.6,30.6,143200.0
2022-10-18 14:40:00,30.6,30.7,30.53,30.56,55500.0,30.6,30.7,30.53,30.56,55500.0
2022-10-18 14:50:00,30.53,30.59,30.52,30.55,65000.0,30.53,30.59,30.52,30.55,65000.0
2022-10-18 15:00:00,30.55,30.58,30.5,30.55,116500.0,30.55,30.58,30.5,30.55,116500.0
2022-10-18 15:10:00,30.51,30.53,30.5,30.53,26900.0,30.51,30.53,30.5,30.53,26900.0
2022-10-18 15:20:00,30.57,30.66,30.57,30.66,64750.0,30.57,30.66,30.57,30.66,64750.0
2022-10-18 15:30:00,30.66,30.78,30.66,30.77,146300.0,30.66,30.78,30.66,30.77,146300.0
2022-10-18 15:40:00,30.76,30.81,30.74,30.8,125000.0,30.76,30.81,30.74,30.8,125000.0
2022-10-18 15:50:00,30.83,30.88,30.73,30.88,348550.0,30.83,30.88,30.73,30.88,348550.0
2022-10-19 09:30:00,30.78,31.06,30.78,30.94,174350.0,30.78,31.06,30.78,30.94,174350.0
2022-10-19 09:40:00,30.74,31.02,30.72,30.76,32500.0,30.74,31.02,30.72,30.76,32500.0
2022-10-19 09:50:00,30.8,30.83,30.66,30.73,69750.0,30.8,30.83,30.66,30.73,69750.0
2022-10-19 10:00:00,30.65,30.93,30.65,30.84,55000.0,30.65,30.93,30.65,30.84,55000.0
2022-10-19 10:10:00,30.82,30.98,30.82,30.92,95000.0,30.82,30.98,30.82,30.92,95000.0
2022-10-19 10:20:00,30.96,31.06,30.86,31.03,156000.0,30.96,31.06,30.86,31.03,156000.0
2022-10-19 10:30:00,31.04,31.04,30.86,30.9,132650.0,31.04,31.04,30.86,30.9,132650.0
2022-10-19 10:40:00,30.92,30.92,30.78,30.79,88650.0,30.92,30.92,30.78,30.79,88650.0
2022-10-19 10:50:00,30.78,30.79,30.71,30.74,55150.0,30.78,30.79,30.71,30.74,55150.0
2022-10-19 11:00:00,30.81,30.85,30.77,30.85,90000.0,30.81,30.85,30.77,30.85,90000.0
2022-10-19 11:10:00,30.9,30.92,30.89,30.92,23600.0,30.9,30.92,30.89,30.92,23600.0
2022-10-19 11:20:00,30.92,30.96,30.83,30.83,60800.0,30.92,30.96,30.83,30.83,60800.0
2022-10-19 11:30:00,30.91,31.0,30.9,30.95,174850.0,30.91,31.0,30.9,30.95,174850.0
2022-10-19 11:40:00,30.96,31.04,30.96,31.03,30000.0,30.96,31.04,30.96,31.03,30000.0
2022-10-19 11:50:00,31.03,31.08,31.0,31.0,193800.0,31.03,31.08,31.0,31.0,193800.0
2022-10-19 12:00:00,31.0,31.0,30.89,30.89,45000.0,31.0,31.0,30.89,30.89,45000.0
2022-10-19 12:10:00,30.89,30.93,30.83,30.84,92000.0,30.89,30.93,30.83,30.84,92000.0
2022-10-19 12:20:00,30.82,30.82,30.78,30.78,35000.0,30.82,30.82,30.78,30.78,35000.0
2022-10-19 12:30:00,30.81,30.84,30.81,30.84,20000.0,30.81,30.84,30.81,30.84,20000.0
2022-10-19 12:40:00,30.75,30.75,30.56,30.56,177500.0,30.75,30.75,30.56,30.56,177500.0
2022-10-19 12:50:00,30.61,30.63,30.54,30.54,106400.0,30.61,30.63,30.54,30.54,106400.0
2022-10-19 13:00:00,30.53,30.55,30.26,30.41,216100.0,30.53,30.55,30.26,30.41,216100.0
2022-10-19 13:10:00,30.4,30.45,30.36,30.4,117250.0,30.4,30.45,30.36,30.4,117250.0
2022-10-19 13:20:00,30.41,30.41,30.31,30.31,238000.0,30.41,30.41,30.31,30.31,238000.0
2022-10-19 13:30:00,30.39,30.4,30.32,30.32,67500.0,30.39,30.4,30.32,30.32,67500.0
2022-10-19 13:40:00,30.4,30.4,30.36,30.36,28150.0,30.4,30.4,30.36,30.36,28150.0
2022-10-19 13:50:00,30.37,30.44,30.37,30.42,120000.0,30.37,30.44,30.37,30.42,120000.0
2022-10-19 14:00:00,30.43,30.59,30.43,30.59,41100.0,30.43,30.59,30.43,30.59,41100.0
2022-10-19 14:10:00,30.59,30.6,30.53,30.55,120400.0,30.59,30.6,30.53,30.55,120400.0
2022-10-19 14:20:00,30.53,30.53,30.51,30.53,30000.0,30.53,30.53,30.51,30.53,30000.0
2022-10-19 14:30:00,30.52,30.58,30.52,30.56,150750.0,30.52,30.58,30.52,30.56,150750.0
2022-10-19 14:40:00,30.58,30.59,30.58,30.59,20000.0,30.58,30.59,30.58,30.59,20000.0
2022-10-19 14:50:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2022-10-19 15:00:00,30.57,30.58,30.53,30.56,66550.0,30.57,30.58,30.53,30.56,66550.0
2022-10-19 15:10:00,30.59,30.61,30.57,30.6,95000.0,30.59,30.61,30.57,30.6,95000.0
2022-10-19 15:20:00,30.59,30.59,30.56,30.56,73550.0,30.59,30.59,30.56,30.56,73550.0
2022-10-19 15:30:00,30.55,30.61,30.54,30.61,126400.0,30.55,30.61,30.54,30.61,126400.0
2022-10-19 15:40:00,30.58,30.6,30.47,30.49,128100.0,30.58,30.6,30.47,30.49,128100.0
2022-10-19 15:50:00,30.47,30.57,30.47,30.53,756800.0,30.47,30.57,30.47,30.53,756800.0
2022-10-20 09:30:00,30.62,30.68,30.53,30.54,253200.0,30.62,30.68,30.53,30.54,253200.0
2022-10-20 09:40:00,30.49,30.64,30.46,30.58,175650.0,30.49,30.64,30.46,30.58,175650.0
2022-10-20 09:50:00,30.6,30.66,30.55,30.55,50000.0,30.6,30.66,30.55,30.55,50000.0
2022-10-20 10:00:00,30.6,30.8,30.6,30.75,115850.0,30.6,30.8,30.6,30.75,115850.0
2022-10-20 10:10:00,30.8,30.84,30.7,30.84,105400.0,30.8,30.84,30.7,30.84,105400.0
2022-10-20 10:20:00,30.85,30.87,30.74,30.79,183700.0,30.85,30.87,30.74,30.79,183700.0
2022-10-20 10:30:00,30.78,30.83,30.75,30.82,29950.0,30.78,30.83,30.75,30.82,29950.0
2022-10-20 10:40:00,30.83,30.83,30.77,30.83,40000.0,30.83,30.83,30.77,30.83,40000.0
2022-10-20 10:50:00,30.84,30.88,30.84,30.84,46600.0,30.84,30.88,30.84,30.84,46600.0
2022-10-20 11:00:00,30.86,30.87,30.84,30.86,95000.0,30.86,30.87,30.84,30.86,95000.0
2022-10-20 11:10:00,30.86,30.88,30.82,30.84,162050.0,30.86,30.88,30.82,30.84,162050.0
2022-10-20 11:20:00,30.83,30.86,30.78,30.78,55400.0,30.83,30.86,30.78,30.78,55400.0
2022-10-20 11:30:00,30.79,30.9,30.79,30.9,56550.0,30.79,30.9,30.79,30.9,56550.0
2022-10-20 11:40:00,30.91,30.92,30.84,30.9,57800.0,30.91,30.92,30.84,30.9,57800.0
2022-10-20 11:50:00,30.92,30.94,30.9,30.9,42650.0,30.92,30.94,30.9,30.9,42650.0
2022-10-20 12:00:00,30.84,30.84,30.72,30.72,87350.0,30.84,30.84,30.72,30.72,87350.0
2022-10-20 12:10:00,30.72,30.72,30.72,30.72,5000.0,30.72,30.72,30.72,30.72,5000.0
2022-10-20 12:20:00,30.77,30.84,30.72,30.76,82600.0,30.77,30.84,30.72,30.76,82600.0
2022-10-20 12:30:00,30.75,30.78,30.75,30.78,30000.0,30.75,30.78,30.75,30.78,30000.0
2022-10-20 12:40:00,30.78,30.78,30.66,30.69,74500.0,30.78,30.78,30.66,30.69,74500.0
2022-10-20 12:50:00,30.62,30.71,30.62,30.68,45000.0,30.62,30.71,30.62,30.68,45000.0
2022-10-20 13:00:00,30.7,30.7,30.61,30.64,215000.0,30.7,30.7,30.61,30.64,215000.0
2022-10-20 13:10:00,30.64,30.71,30.64,30.68,50000.0,30.64,30.71,30.64,30.68,50000.0
2022-10-20 13:20:00,30.67,30.78,30.67,30.78,85000.0,30.67,30.78,30.67,30.78,85000.0
2022-10-20 13:30:00,30.77,30.77,30.67,30.67,100500.0,30.77,30.77,30.67,30.67,100500.0
2022-10-20 13:40:00,30.67,30.74,30.64,30.68,139550.0,30.67,30.74,30.64,30.68,139550.0
2022-10-20 13:50:00,30.63,30.65,30.62,30.65,32500.0,30.63,30.65,30.62,30.65,32500.0
2022-10-20 14:00:00,30.64,30.64,30.57,30.57,43200.0,30.64,30.64,30.57,30.57,43200.0
2022-10-20 14:10:00,30.57,30.61,30.55,30.61,144250.0,30.57,30.61,30.55,30.61,144250.0
2022-10-20 14:20:00,30.64,30.64,30.62,30.62,20000.0,30.64,30.64,30.62,30.62,20000.0
2022-10-20 14:30:00,30.61,30.7,30.61,30.7,67150.0,30.61,30.7,30.61,30.7,67150.0
2022-10-20 14:40:00,30.7,30.7,30.7,30.7,0.0,30.7,30.7,30.7,30.7,0.0
2022-10-20 14:50:00,30.62,30.7,30.61,30.69,50650.0,30.62,30.7,30.61,30.69,50650.0
2022-10-20 15:00:00,30.69,30.75,30.67,30.75,167700.0,30.69,30.75,30.67,30.75,167700.0
2022-10-20 15:10:00,30.73,30.73,30.7,30.7,25000.0,30.73,30.73,30.7,30.7,25000.0
2022-10-20 15:20:00,30.7,30.71,30.68,30.68,50000.0,30.7,30.71,30.68,30.68,50000.0
2022-10-20 15:30:00,30.69,30.69,30.63,30.66,58550.0,30.69,30.69,30.63,30.66,58550.0
2022-10-20 15:40:00,30.66,30.69,30.63,30.69,93800.0,30.66,30.69,30.63,30.69,93800.0
2022-10-20 15:50:00,30.7,30.77,30.68,30.71,372550.0,30.7,30.77,30.68,30.71,372550.0
2022-10-21 09:30:00,30.72,30.72,30.42,30.53,639250.0,30.72,30.72,30.42,30.53,639250.0
2022-10-21 09:40:00,30.48,30.6,30.4,30.42,148300.0,30.48,30.6,30.4,30.42,148300.0
2022-10-21 09:50:00,30.42,30.6,30.31,30.6,175400.0,30.42,30.6,30.31,30.6,175400.0
2022-10-21 10:00:00,30.63,30.71,30.58,30.67,240200.0,30.63,30.71,30.58,30.67,240200.0
2022-10-21 10:10:00,30.67,30.77,30.66,30.77,149400.0,30.67,30.77,30.66,30.77,149400.0
2022-10-21 10:20:00,30.76,30.76,30.4,30.45,225000.0,30.76,30.76,30.4,30.45,225000.0
2022-10-21 10:30:00,30.49,30.49,30.32,30.37,107500.0,30.49,30.49,30.32,30.37,107500.0
2022-10-21 10:40:00,30.33,30.47,30.33,30.4,165150.0,30.33,30.47,30.33,30.4,165150.0
2022-10-21 10:50:00,30.4,30.41,30.3,30.33,70200.0,30.4,30.41,30.3,30.33,70200.0
2022-10-21 11:00:00,30.36,30.36,30.33,30.33,36150.0,30.36,30.36,30.33,30.33,36150.0
2022-10-21 11:10:00,30.39,30.43,30.17,30.17,221750.0,30.39,30.43,30.17,30.17,221750.0
2022-10-21 11:20:00,30.2,30.3,30.18,30.3,193550.0,30.2,30.3,30.18,30.3,193550.0
2022-10-21 11:30:00,30.28,30.39,30.28,30.33,335000.0,30.28,30.39,30.28,30.33,335000.0
2022-10-21 11:40:00,30.31,30.36,30.29,30.3,110850.0,30.31,30.36,30.29,30.3,110850.0
2022-10-21 11:50:00,30.36,30.36,30.32,30.35,82950.0,30.36,30.36,30.32,30.35,82950.0
2022-10-21 12:00:00,30.39,30.46,30.33,30.43,424400.0,30.39,30.46,30.33,30.43,424400.0
2022-10-21 12:10:00,30.44,30.5,30.34,30.41,145000.0,30.44,30.5,30.34,30.41,145000.0
2022-10-21 12:20:00,30.41,30.47,30.4,30.4,161200.0,30.41,30.47,30.4,30.4,161200.0
2022-10-21 12:30:00,30.39,30.43,30.31,30.31,86350.0,30.39,30.43,30.31,30.31,86350.0
2022-10-21 12:40:00,30.33,30.48,30.33,30.48,157500.0,30.33,30.48,30.33,30.48,157500.0
2022-10-21 12:50:00,30.49,30.53,30.46,30.48,140000.0,30.49,30.53,30.46,30.48,140000.0
2022-10-21 13:00:00,30.5,30.55,30.49,30.5,264950.0,30.5,30.55,30.49,30.5,264950.0
2022-10-21 13:10:00,30.52,30.58,30.5,30.54,570050.0,30.52,30.58,30.5,30.54,570050.0
2022-10-21 13:20:00,30.55,30.55,30.52,30.54,86250.0,30.55,30.55,30.52,30.54,86250.0
2022-10-21 13:30:00,30.54,30.58,30.5,30.51,120000.0,30.54,30.58,30.5,30.51,120000.0
2022-10-21 13:40:00,30.56,30.56,30.52,30.54,105100.0,30.56,30.56,30.52,30.54,105100.0
2022-10-21 13:50:00,30.56,30.62,30.51,30.57,205000.0,30.56,30.62,30.51,30.57,205000.0
2022-10-21 14:00:00,30.57,30.66,30.55,30.66,255800.0,30.57,30.66,30.55,30.66,255800.0
2022-10-21 14:10:00,30.66,30.7,30.64,30.65,42100.0,30.66,30.7,30.64,30.65,42100.0
2022-10-21 14:20:00,30.65,30.7,30.64,30.67,68000.0,30.65,30.7,30.64,30.67,68000.0
2022-10-21 14:30:00,30.69,30.74,30.69,30.74,49100.0,30.69,30.74,30.69,30.74,49100.0
2022-10-21 14:40:00,30.75,30.77,30.67,30.67,91900.0,30.75,30.77,30.67,30.67,91900.0
2022-10-21 14:50:00,30.71,30.78,30.66,30.78,83400.0,30.71,30.78,30.66,30.78,83400.0
2022-10-21 15:00:00,30.77,30.81,30.72,30.8,120000.0,30.77,30.81,30.72,30.8,120000.0
2022-10-21 15:10:00,30.77,30.82,30.77,30.82,90450.0,30.77,30.82,30.77,30.82,90450.0
2022-10-21 15:20:00,30.84,30.92,30.83,30.9,154500.0,30.84,30.92,30.83,30.9,154500.0
2022-10-21 15:30:00,30.89,30.94,30.89,30.94,90000.0,30.89,30.94,30.89,30.94,90000.0
2022-10-21 15:40:00,30.94,31.03,30.94,31.02,210350.0,30.94,31.03,30.94,31.02,210350.0
2022-10-21 15:50:00,31.02,31.02,30.93,30.97,884600.0,31.02,31.02,30.93,30.97,884600.0
2022-10-24 09:30:00,31.2,31.2,30.8,31.0,431950.0,31.2,31.2,30.8,31.0,431950.0
2022-10-24 09:40:00,30.92,31.13,30.9,31.05,339600.0,30.92,31.13,30.9,31.05,339600.0
2022-10-24 09:50:00,31.06,31.26,31.06,31.12,274050.0,31.06,31.26,31.06,31.12,274050.0
2022-10-24 10:00:00,31.12,31.12,30.95,30.98,258150.0,31.12,31.12,30.95,30.98,258150.0
2022-10-24 10:10:00,30.95,31.04,30.89,30.96,357950.0,30.95,31.04,30.89,30.96,357950.0
2022-10-24 10:20:00,30.92,30.94,30.82,30.92,190200.0,30.92,30.94,30.82,30.92,190200.0
2022-10-24 10:30:00,30.88,31.03,30.87,30.97,218800.0,30.88,31.03,30.87,30.97,218800.0
2022-10-24 10:40:00,30.9,30.9,30.8,30.8,193300.0,30.9,30.9,30.8,30.8,193300.0
2022-10-24 10:50:00,30.78,31.01,30.78,31.01,137450.0,30.78,31.01,30.78,31.01,137450.0
2022-10-24 11:00:00,31.02,31.17,31.0,31.01,182300.0,31.02,31.17,31.0,31.01,182300.0
2022-10-24 11:10:00,31.01,31.08,30.97,30.97,136450.0,31.01,31.08,30.97,30.97,136450.0
2022-10-24 11:20:00,31.01,31.08,30.99,31.05,100000.0,31.01,31.08,30.99,31.05,100000.0
2022-10-24 11:30:00,31.03,31.04,30.97,30.97,189000.0,31.03,31.04,30.97,30.97,189000.0
2022-10-24 11:40:00,30.97,31.0,30.91,30.93,154000.0,30.97,31.0,30.91,30.93,154000.0
2022-10-24 11:50:00,30.93,31.03,30.93,31.03,179050.0,30.93,31.03,30.93,31.03,179050.0
2022-10-24 12:00:00,31.03,31.03,30.96,30.98,138750.0,31.03,31.03,30.96,30.98,138750.0
2022-10-24 12:10:00,31.0,31.03,30.93,30.95,451650.0,31.0,31.03,30.93,30.95,451650.0
2022-10-24 12:20:00,30.97,30.98,30.88,30.88,166150.0,30.97,30.98,30.88,30.88,166150.0
2022-10-24 12:30:00,30.9,30.9,30.86,30.86,57850.0,30.9,30.9,30.86,30.86,57850.0
2022-10-24 12:40:00,30.85,30.87,30.78,30.86,99600.0,30.85,30.87,30.78,30.86,99600.0
2022-10-24 12:50:00,30.9,30.92,30.85,30.86,80600.0,30.9,30.92,30.85,30.86,80600.0
2022-10-24 13:00:00,30.84,30.93,30.84,30.86,208600.0,30.84,30.93,30.84,30.86,208600.0
2022-10-24 13:10:00,30.87,30.87,30.84,30.87,32700.0,30.87,30.87,30.84,30.87,32700.0
2022-10-24 13:20:00,30.83,30.85,30.79,30.8,139450.0,30.83,30.85,30.79,30.8,139450.0
2022-10-24 13:30:00,30.79,30.83,30.79,30.83,38150.0,30.79,30.83,30.79,30.83,38150.0
2022-10-24 13:40:00,30.83,30.86,30.83,30.85,144850.0,30.83,30.86,30.83,30.85,144850.0
2022-10-24 13:50:00,30.82,30.84,30.81,30.82,55000.0,30.82,30.84,30.81,30.82,55000.0
2022-10-24 14:00:00,30.9,30.91,30.85,30.88,135750.0,30.9,30.91,30.85,30.88,135750.0
2022-10-24 14:10:00,30.87,30.89,30.87,30.89,11450.0,30.87,30.89,30.87,30.89,11450.0
2022-10-24 14:20:00,30.89,30.9,30.85,30.85,108750.0,30.89,30.9,30.85,30.85,108750.0
2022-10-24 14:30:00,30.87,31.0,30.87,31.0,90000.0,30.87,31.0,30.87,31.0,90000.0
2022-10-24 14:40:00,31.0,31.1,31.0,31.1,82100.0,31.0,31.1,31.0,31.1,82100.0
2022-10-24 14:50:00,31.14,31.2,31.11,31.19,252550.0,31.14,31.2,31.11,31.19,252550.0
2022-10-24 15:00:00,31.18,31.2,31.08,31.1,149100.0,31.18,31.2,31.08,31.1,149100.0
2022-10-24 15:10:00,31.09,31.12,31.02,31.04,379750.0,31.09,31.12,31.02,31.04,379750.0
2022-10-24 15:20:00,31.04,31.05,30.99,30.99,229300.0,31.04,31.05,30.99,30.99,229300.0
2022-10-24 15:30:00,30.98,31.01,30.9,30.9,970100.0,30.98,31.01,30.9,30.9,970100.0
2022-10-24 15:40:00,30.88,30.91,30.85,30.85,249800.0,30.88,30.91,30.85,30.85,249800.0
2022-10-24 15:50:00,30.88,30.94,30.86,30.92,538800.0,30.88,30.94,30.86,30.92,538800.0
2022-10-25 09:30:00,31.22,31.35,31.05,31.08,613750.0,31.22,31.35,31.05,31.08,613750.0
2022-10-25 09:40:00,31.05,31.59,31.05,31.56,624100.0,31.05,31.59,31.05,31.56,624100.0
2022-10-25 09:50:00,31.6,31.6,31.45,31.51,464350.0,31.6,31.6,31.45,31.51,464350.0
2022-10-25 10:00:00,31.48,31.54,31.39,31.49,280000.0,31.48,31.54,31.39,31.49,280000.0
2022-10-25 10:10:00,31.5,31.6,31.49,31.55,288750.0,31.5,31.6,31.49,31.55,288750.0
2022-10-25 10:20:00,31.58,31.61,31.51,31.57,101150.0,31.58,31.61,31.51,31.57,101150.0
2022-10-25 10:30:00,31.58,31.63,31.54,31.56,155000.0,31.58,31.63,31.54,31.56,155000.0
2022-10-25 10:40:00,31.58,31.65,31.58,31.61,168950.0,31.58,31.65,31.58,31.61,168950.0
2022-10-25 10:50:00,31.59,31.64,31.54,31.54,105150.0,31.59,31.64,31.54,31.54,105150.0
2022-10-25 11:00:00,31.54,31.63,31.53,31.57,445950.0,31.54,31.63,31.53,31.57,445950.0
2022-10-25 11:10:00,31.57,31.58,31.49,31.49,156300.0,31.57,31.58,31.49,31.49,156300.0
2022-10-25 11:20:00,31.51,31.54,31.43,31.51,370750.0,31.51,31.54,31.43,31.51,370750.0
2022-10-25 11:30:00,31.5,31.5,31.4,31.5,180750.0,31.5,31.5,31.4,31.5,180750.0
2022-10-25 11:40:00,31.5,31.51,31.41,31.47,134100.0,31.5,31.51,31.41,31.47,134100.0
2022-10-25 11:50:00,31.5,31.51,31.49,31.51,55000.0,31.5,31.51,31.49,31.51,55000.0
2022-10-25 12:00:00,31.52,31.56,31.47,31.53,327000.0,31.52,31.56,31.47,31.53,327000.0
2022-10-25 12:10:00,31.52,31.65,31.5,31.61,192000.0,31.52,31.65,31.5,31.61,192000.0
2022-10-25 12:20:00,31.61,31.63,31.57,31.58,201950.0,31.61,31.63,31.57,31.58,201950.0
2022-10-25 12:30:00,31.59,31.6,31.51,31.51,165450.0,31.59,31.6,31.51,31.51,165450.0
2022-10-25 12:40:00,31.48,31.51,31.44,31.44,106550.0,31.48,31.51,31.44,31.44,106550.0
2022-10-25 12:50:00,31.45,31.49,31.42,31.43,504900.0,31.45,31.49,31.42,31.43,504900.0
2022-10-25 13:00:00,31.44,31.46,31.36,31.45,458000.0,31.44,31.46,31.36,31.45,458000.0
2022-10-25 13:10:00,31.42,31.43,31.22,31.26,177350.0,31.42,31.43,31.22,31.26,177350.0
2022-10-25 13:20:00,31.22,31.39,31.2,31.33,216950.0,31.22,31.39,31.2,31.33,216950.0
2022-10-25 13:30:00,31.32,31.37,31.26,31.37,150000.0,31.32,31.37,31.26,31.37,150000.0
2022-10-25 13:40:00,31.35,31.36,31.31,31.34,142000.0,31.35,31.36,31.31,31.34,142000.0
2022-10-25 13:50:00,31.34,31.35,31.3,31.33,85000.0,31.34,31.35,31.3,31.33,85000.0
2022-10-25 14:00:00,31.32,31.38,31.31,31.38,549950.0,31.32,31.38,31.31,31.38,549950.0
2022-10-25 14:10:00,31.36,31.45,31.36,31.4,220850.0,31.36,31.45,31.36,31.4,220850.0
2022-10-25 14:20:00,31.38,31.49,31.38,31.49,252750.0,31.38,31.49,31.38,31.49,252750.0
2022-10-25 14:30:00,31.5,31.57,31.48,31.57,320950.0,31.5,31.57,31.48,31.57,320950.0
2022-10-25 14:40:00,31.58,31.58,31.48,31.48,90350.0,31.58,31.58,31.48,31.48,90350.0
2022-10-25 14:50:00,31.51,31.57,31.51,31.51,244100.0,31.51,31.57,31.51,31.51,244100.0
2022-10-25 15:00:00,31.53,31.63,31.52,31.62,362500.0,31.53,31.63,31.52,31.62,362500.0
2022-10-25 15:10:00,31.62,31.69,31.62,31.67,187500.0,31.62,31.69,31.62,31.67,187500.0
2022-10-25 15:20:00,31.65,31.72,31.63,31.72,182350.0,31.65,31.72,31.63,31.72,182350.0
2022-10-25 15:30:00,31.73,31.75,31.69,31.74,302850.0,31.73,31.75,31.69,31.74,302850.0
2022-10-25 15:40:00,31.74,31.83,31.71,31.83,474850.0,31.74,31.83,31.71,31.83,474850.0
2022-10-25 15:50:00,31.82,31.82,31.64,31.75,1007500.0,31.82,31.82,31.64,31.75,1007500.0
2022-10-26 09:30:00,30.65,30.8,30.1,30.53,2264600.0,30.65,30.8,30.1,30.53,2264600.0
2022-10-26 09:40:00,30.56,30.7,30.4,30.56,1045500.0,30.56,30.7,30.4,30.56,1045500.0
2022-10-26 09:50:00,30.61,30.76,30.47,30.5,458300.0,30.61,30.76,30.47,30.5,458300.0
2022-10-26 10:00:00,30.55,31.18,30.55,31.0,1084600.0,30.55,31.18,30.55,31.0,1084600.0
2022-10-26 10:10:00,31.0,31.13,30.81,30.88,562650.0,31.0,31.13,30.81,30.88,562650.0
2022-10-26 10:20:00,30.91,30.91,30.65,30.85,317850.0,30.91,30.91,30.65,30.85,317850.0
2022-10-26 10:30:00,30.78,30.82,30.7,30.73,288400.0,30.78,30.82,30.7,30.73,288400.0
2022-10-26 10:40:00,30.71,30.96,30.66,30.87,375750.0,30.71,30.96,30.66,30.87,375750.0
2022-10-26 10:50:00,30.82,30.86,30.67,30.77,687850.0,30.82,30.86,30.67,30.77,687850.0
2022-10-26 11:00:00,30.79,30.8,30.72,30.76,133200.0,30.79,30.8,30.72,30.76,133200.0
2022-10-26 11:10:00,30.76,30.81,30.66,30.79,1058000.0,30.76,30.81,30.66,30.79,1058000.0
2022-10-26 11:20:00,30.79,30.9,30.76,30.89,208400.0,30.79,30.9,30.76,30.89,208400.0
2022-10-26 11:30:00,30.87,31.04,30.87,31.0,356700.0,30.87,31.04,30.87,31.0,356700.0
2022-10-26 11:40:00,31.0,31.0,30.83,30.89,186750.0,31.0,31.0,30.83,30.89,186750.0
2022-10-26 11:50:00,30.85,30.88,30.74,30.74,262050.0,30.85,30.88,30.74,30.74,262050.0
2022-10-26 12:00:00,30.78,30.79,30.68,30.68,225000.0,30.78,30.79,30.68,30.68,225000.0
2022-10-26 12:10:00,30.68,30.68,30.49,30.49,307350.0,30.68,30.68,30.49,30.49,307350.0
2022-10-26 12:20:00,30.51,30.58,30.46,30.47,231900.0,30.51,30.58,30.46,30.47,231900.0
2022-10-26 12:30:00,30.44,30.54,30.23,30.23,624900.0,30.44,30.54,30.23,30.23,624900.0
2022-10-26 12:40:00,30.25,30.27,30.02,30.02,676050.0,30.25,30.27,30.02,30.02,676050.0
2022-10-26 12:50:00,30.04,30.08,29.9,30.0,684800.0,30.04,30.08,29.9,30.0,684800.0
2022-10-26 13:00:00,29.98,30.05,29.94,30.05,211850.0,29.98,30.05,29.94,30.05,211850.0
2022-10-26 13:10:00,30.06,30.1,29.97,30.05,400550.0,30.06,30.1,29.97,30.05,400550.0
2022-10-26 13:20:00,30.07,30.09,30.0,30.0,352600.0,30.07,30.09,30.0,30.0,352600.0
2022-10-26 13:30:00,30.0,30.07,29.95,30.07,774300.0,30.0,30.07,29.95,30.07,774300.0
2022-10-26 13:40:00,30.07,30.07,29.94,29.95,270500.0,30.07,30.07,29.94,29.95,270500.0
2022-10-26 13:50:00,29.96,30.06,29.96,29.96,386750.0,29.96,30.06,29.96,29.96,386750.0
2022-10-26 14:00:00,29.94,30.02,29.91,29.92,278600.0,29.94,30.02,29.91,29.92,278600.0
2022-10-26 14:10:00,29.95,29.98,29.84,29.84,274750.0,29.95,29.98,29.84,29.84,274750.0
2022-10-26 14:20:00,29.84,29.86,29.71,29.83,352450.0,29.84,29.86,29.71,29.83,352450.0
2022-10-26 14:30:00,29.83,29.94,29.82,29.93,409750.0,29.83,29.94,29.82,29.93,409750.0
2022-10-26 14:40:00,29.96,30.03,29.92,29.98,318650.0,29.96,30.03,29.92,29.98,318650.0
2022-10-26 14:50:00,29.99,30.0,29.84,29.85,306100.0,29.99,30.0,29.84,29.85,306100.0
2022-10-26 15:00:00,29.87,29.87,29.74,29.76,176150.0,29.87,29.87,29.74,29.76,176150.0
2022-10-26 15:10:00,29.77,29.83,29.71,29.83,900150.0,29.77,29.83,29.71,29.83,900150.0
2022-10-26 15:20:00,29.82,29.84,29.68,29.7,626250.0,29.82,29.84,29.68,29.7,626250.0
2022-10-26 15:30:00,29.73,29.75,29.65,29.66,341450.0,29.73,29.75,29.65,29.66,341450.0
2022-10-26 15:40:00,29.69,29.7,29.53,29.7,748300.0,29.69,29.7,29.53,29.7,748300.0
2022-10-26 15:50:00,29.72,29.72,29.49,29.51,1866400.0,29.72,29.72,29.49,29.51,1866400.0
2022-10-27 09:30:00,29.8,29.8,29.42,29.42,665800.0,29.8,29.8,29.42,29.42,665800.0
2022-10-27 09:40:00,29.42,29.43,29.3,29.37,334000.0,29.42,29.43,29.3,29.37,334000.0
2022-10-27 09:50:00,29.27,29.28,28.99,29.13,632600.0,29.27,29.28,28.99,29.13,632600.0
2022-10-27 10:00:00,29.19,29.37,29.13,29.28,469050.0,29.19,29.37,29.13,29.28,469050.0
2022-10-27 10:10:00,29.25,29.52,29.15,29.45,181750.0,29.25,29.52,29.15,29.45,181750.0
2022-10-27 10:20:00,29.54,29.55,29.46,29.55,134600.0,29.54,29.55,29.46,29.55,134600.0
2022-10-27 10:30:00,29.59,29.6,29.48,29.49,142000.0,29.59,29.6,29.48,29.49,142000.0
2022-10-27 10:40:00,29.49,29.49,29.32,29.4,222100.0,29.49,29.49,29.32,29.4,222100.0
2022-10-27 10:50:00,29.45,29.46,29.3,29.3,86350.0,29.45,29.46,29.3,29.3,86350.0
2022-10-27 11:00:00,29.26,29.36,29.22,29.36,371750.0,29.26,29.36,29.22,29.36,371750.0
2022-10-27 11:10:00,29.4,29.4,29.23,29.23,129350.0,29.4,29.4,29.23,29.23,129350.0
2022-10-27 11:20:00,29.24,29.3,29.23,29.28,120050.0,29.24,29.3,29.23,29.28,120050.0
2022-10-27 11:30:00,29.26,29.34,29.21,29.25,267300.0,29.26,29.34,29.21,29.25,267300.0
2022-10-27 11:40:00,29.23,29.32,29.22,29.25,212150.0,29.23,29.32,29.22,29.25,212150.0
2022-10-27 11:50:00,29.25,29.27,29.19,29.21,60000.0,29.25,29.27,29.19,29.21,60000.0
2022-10-27 12:00:00,29.21,29.23,29.16,29.2,198850.0,29.21,29.23,29.16,29.2,198850.0
2022-10-27 12:10:00,29.14,29.24,29.12,29.16,266950.0,29.14,29.24,29.12,29.16,266950.0
2022-10-27 12:20:00,29.16,29.22,29.11,29.16,272600.0,29.16,29.22,29.11,29.16,272600.0
2022-10-27 12:30:00,29.15,29.19,29.13,29.13,100150.0,29.15,29.19,29.13,29.13,100150.0
2022-10-27 12:40:00,29.16,29.17,29.11,29.12,216550.0,29.16,29.17,29.11,29.12,216550.0
2022-10-27 12:50:00,29.12,29.16,29.08,29.16,154950.0,29.12,29.16,29.08,29.16,154950.0
2022-10-27 13:00:00,29.13,29.25,29.13,29.24,95250.0,29.13,29.25,29.13,29.24,95250.0
2022-10-27 13:10:00,29.26,29.28,29.24,29.28,74100.0,29.26,29.28,29.24,29.28,74100.0
2022-10-27 13:20:00,29.27,29.3,29.22,29.22,80050.0,29.27,29.3,29.22,29.22,80050.0
2022-10-27 13:30:00,29.22,29.27,29.22,29.26,132500.0,29.22,29.27,29.22,29.26,132500.0
2022-10-27 13:40:00,29.28,29.41,29.28,29.38,108050.0,29.28,29.41,29.28,29.38,108050.0
2022-10-27 13:50:00,29.42,29.58,29.38,29.58,325250.0,29.42,29.58,29.38,29.58,325250.0
2022-10-27 14:00:00,29.56,29.57,29.49,29.52,141850.0,29.56,29.57,29.49,29.52,141850.0
2022-10-27 14:10:00,29.51,29.51,29.36,29.45,114900.0,29.51,29.51,29.36,29.45,114900.0
2022-10-27 14:20:00,29.44,29.45,29.37,29.37,218750.0,29.44,29.45,29.37,29.37,218750.0
2022-10-27 14:30:00,29.37,29.45,29.35,29.44,88550.0,29.37,29.45,29.35,29.44,88550.0
2022-10-27 14:40:00,29.44,29.45,29.41,29.43,93700.0,29.44,29.45,29.41,29.43,93700.0
2022-10-27 14:50:00,29.4,29.45,29.38,29.43,150900.0,29.4,29.45,29.38,29.43,150900.0
2022-10-27 15:00:00,29.43,29.44,29.4,29.4,82700.0,29.43,29.44,29.4,29.4,82700.0
2022-10-27 15:10:00,29.37,29.39,29.36,29.37,140000.0,29.37,29.39,29.36,29.37,140000.0
2022-10-27 15:20:00,29.39,29.39,29.29,29.34,167600.0,29.39,29.39,29.29,29.34,167600.0
2022-10-27 15:30:00,29.32,29.37,29.3,29.35,180050.0,29.32,29.37,29.3,29.35,180050.0
2022-10-27 15:40:00,29.34,29.37,29.32,29.35,235000.0,29.34,29.37,29.32,29.35,235000.0
2022-10-27 15:50:00,29.37,29.42,29.28,29.34,1134400.0,29.37,29.42,29.28,29.34,1134400.0
2022-10-28 09:30:00,29.33,29.39,29.08,29.13,412000.0,29.33,29.39,29.08,29.13,412000.0
2022-10-28 09:40:00,29.25,29.4,29.15,29.27,110350.0,29.25,29.4,29.15,29.27,110350.0
2022-10-28 09:50:00,29.25,29.26,29.12,29.17,99100.0,29.25,29.26,29.12,29.17,99100.0
2022-10-28 10:00:00,29.25,29.26,29.01,29.03,160550.0,29.25,29.26,29.01,29.03,160550.0
2022-10-28 10:10:00,29.02,29.12,28.93,29.12,181600.0,29.02,29.12,28.93,29.12,181600.0
2022-10-28 10:20:00,29.18,29.3,29.15,29.22,32500.0,29.18,29.3,29.15,29.22,32500.0
2022-10-28 10:30:00,29.26,29.3,29.19,29.26,336250.0,29.26,29.3,29.19,29.26,336250.0
2022-10-28 10:40:00,29.3,29.4,29.26,29.4,477450.0,29.3,29.4,29.26,29.4,477450.0
2022-10-28 10:50:00,29.41,29.43,29.32,29.36,121750.0,29.41,29.43,29.32,29.36,121750.0
2022-10-28 11:00:00,29.34,29.36,29.31,29.36,256750.0,29.34,29.36,29.31,29.36,256750.0
2022-10-28 11:10:00,29.41,29.5,29.34,29.39,181800.0,29.41,29.5,29.34,29.39,181800.0
2022-10-28 11:20:00,29.38,29.38,29.33,29.38,115000.0,29.38,29.38,29.33,29.38,115000.0
2022-10-28 11:30:00,29.39,29.45,29.35,29.45,151650.0,29.39,29.45,29.35,29.45,151650.0
2022-10-28 11:40:00,29.45,29.52,29.41,29.52,264800.0,29.45,29.52,29.41,29.52,264800.0
2022-10-28 11:50:00,29.52,29.6,29.5,29.58,225000.0,29.52,29.6,29.5,29.58,225000.0
2022-10-28 12:00:00,29.58,29.71,29.55,29.71,286550.0,29.58,29.71,29.55,29.71,286550.0
2022-10-28 12:10:00,29.72,29.83,29.72,29.81,259850.0,29.72,29.83,29.72,29.81,259850.0
2022-10-28 12:20:00,29.74,29.9,29.74,29.89,182800.0,29.74,29.9,29.74,29.89,182800.0
2022-10-28 12:30:00,29.88,29.93,29.85,29.88,170400.0,29.88,29.93,29.85,29.88,170400.0
2022-10-28 12:40:00,29.82,29.86,29.8,29.86,105250.0,29.82,29.86,29.8,29.86,105250.0
2022-10-28 12:50:00,29.88,29.88,29.8,29.84,201450.0,29.88,29.88,29.8,29.84,201450.0
2022-10-28 13:00:00,29.88,29.96,29.87,29.96,202200.0,29.88,29.96,29.87,29.96,202200.0
2022-10-28 13:10:00,29.96,30.0,29.96,29.97,135000.0,29.96,30.0,29.96,29.97,135000.0
2022-10-28 13:20:00,29.97,30.0,29.9,29.97,198850.0,29.97,30.0,29.9,29.97,198850.0
2022-10-28 13:30:00,29.97,30.01,29.92,30.0,174100.0,29.97,30.01,29.92,30.0,174100.0
2022-10-28 13:40:00,29.99,29.99,29.92,29.99,142050.0,29.99,29.99,29.92,29.99,142050.0
2022-10-28 13:50:00,29.95,29.95,29.8,29.8,171000.0,29.95,29.95,29.8,29.8,171000.0
2022-10-28 14:00:00,29.87,29.88,29.77,29.88,40250.0,29.87,29.88,29.77,29.88,40250.0
2022-10-28 14:10:00,29.88,29.97,29.87,29.94,65000.0,29.88,29.97,29.87,29.94,65000.0
2022-10-28 14:20:00,29.93,29.95,29.92,29.94,75000.0,29.93,29.95,29.92,29.94,75000.0
2022-10-28 14:30:00,29.94,30.09,29.94,30.03,190600.0,29.94,30.09,29.94,30.03,190600.0
2022-10-28 14:40:00,30.03,30.1,30.03,30.06,115000.0,30.03,30.1,30.03,30.06,115000.0
2022-10-28 14:50:00,30.06,30.06,30.04,30.04,55000.0,30.06,30.06,30.04,30.04,55000.0
2022-10-28 15:00:00,30.04,30.06,29.98,30.03,170750.0,30.04,30.06,29.98,30.03,170750.0
2022-10-28 15:10:00,30.02,30.02,29.99,30.0,94150.0,30.02,30.02,29.99,30.0,94150.0
2022-10-28 15:20:00,29.98,30.01,29.95,30.01,142950.0,29.98,30.01,29.95,30.01,142950.0
2022-10-28 15:30:00,30.02,30.09,30.0,30.09,186450.0,30.02,30.09,30.0,30.09,186450.0
2022-10-28 15:40:00,30.1,30.11,30.05,30.05,267950.0,30.1,30.11,30.05,30.05,267950.0
2022-10-28 15:50:00,30.06,30.11,30.05,30.11,577850.0,30.06,30.11,30.05,30.11,577850.0
2022-10-31 09:30:00,30.15,30.2,29.96,30.17,330750.0,30.15,30.2,29.96,30.17,330750.0
2022-10-31 09:40:00,30.16,30.23,30.05,30.08,163150.0,30.16,30.23,30.05,30.08,163150.0
2022-10-31 09:50:00,30.08,30.18,30.07,30.1,115000.0,30.08,30.18,30.07,30.1,115000.0
2022-10-31 10:00:00,30.13,30.24,30.11,30.22,76300.0,30.13,30.24,30.11,30.22,76300.0
2022-10-31 10:10:00,30.16,30.34,30.16,30.32,275800.0,30.16,30.34,30.16,30.32,275800.0
2022-10-31 10:20:00,30.27,30.27,30.17,30.17,152700.0,30.27,30.27,30.17,30.17,152700.0
2022-10-31 10:30:00,30.16,30.18,30.12,30.18,85000.0,30.16,30.18,30.12,30.18,85000.0
2022-10-31 10:40:00,30.21,30.24,30.18,30.18,76250.0,30.21,30.24,30.18,30.18,76250.0
2022-10-31 10:50:00,30.19,30.19,30.08,30.1,116250.0,30.19,30.19,30.08,30.1,116250.0
2022-10-31 11:00:00,30.11,30.2,30.11,30.2,80000.0,30.11,30.2,30.11,30.2,80000.0
2022-10-31 11:10:00,30.17,30.22,30.17,30.2,99900.0,30.17,30.22,30.17,30.2,99900.0
2022-10-31 11:20:00,30.14,30.29,30.12,30.23,120000.0,30.14,30.29,30.12,30.23,120000.0
2022-10-31 11:30:00,30.29,30.29,30.25,30.25,25000.0,30.29,30.29,30.25,30.25,25000.0
2022-10-31 11:40:00,30.3,30.36,30.29,30.31,202050.0,30.3,30.36,30.29,30.31,202050.0
2022-10-31 11:50:00,30.34,30.44,30.31,30.32,229050.0,30.34,30.44,30.31,30.32,229050.0
2022-10-31 12:00:00,30.33,30.37,30.32,30.35,101900.0,30.33,30.37,30.32,30.35,101900.0
2022-10-31 12:10:00,30.32,30.4,30.32,30.38,50000.0,30.32,30.4,30.32,30.38,50000.0
2022-10-31 12:20:00,30.37,30.37,30.26,30.26,45000.0,30.37,30.37,30.26,30.26,45000.0
2022-10-31 12:30:00,30.28,30.28,30.14,30.2,203350.0,30.28,30.28,30.14,30.2,203350.0
2022-10-31 12:40:00,30.18,30.22,30.15,30.2,126600.0,30.18,30.22,30.15,30.2,126600.0
2022-10-31 12:50:00,30.19,30.19,30.16,30.16,20000.0,30.19,30.19,30.16,30.16,20000.0
2022-10-31 13:00:00,30.15,30.22,30.11,30.19,825000.0,30.15,30.22,30.11,30.19,825000.0
2022-10-31 13:10:00,30.2,30.25,30.17,30.21,45000.0,30.2,30.25,30.17,30.21,45000.0
2022-10-31 13:20:00,30.17,30.24,30.17,30.22,45000.0,30.17,30.24,30.17,30.22,45000.0
2022-10-31 13:30:00,30.26,30.26,30.2,30.2,91800.0,30.26,30.26,30.2,30.2,91800.0
2022-10-31 13:40:00,30.16,30.21,30.06,30.06,195700.0,30.16,30.21,30.06,30.06,195700.0
2022-10-31 13:50:00,30.09,30.14,30.0,30.14,244150.0,30.09,30.14,30.0,30.14,244150.0
2022-10-31 14:00:00,30.14,30.14,30.04,30.04,240000.0,30.14,30.14,30.04,30.04,240000.0
2022-10-31 14:10:00,30.08,30.14,30.02,30.09,135000.0,30.08,30.14,30.02,30.09,135000.0
2022-10-31 14:20:00,30.12,30.13,30.04,30.04,41450.0,30.12,30.13,30.04,30.04,41450.0
2022-10-31 14:30:00,30.04,30.1,30.02,30.08,93200.0,30.04,30.1,30.02,30.08,93200.0
2022-10-31 14:40:00,30.08,30.08,30.02,30.02,50000.0,30.08,30.08,30.02,30.02,50000.0
2022-10-31 14:50:00,30.0,30.06,29.96,29.97,135600.0,30.0,30.06,29.96,29.97,135600.0
2022-10-31 15:00:00,29.97,29.99,29.89,29.89,131450.0,29.97,29.99,29.89,29.89,131450.0
2022-10-31 15:10:00,29.85,29.96,29.85,29.92,85000.0,29.85,29.96,29.85,29.92,85000.0
2022-10-31 15:20:00,29.97,30.0,29.96,29.99,245100.0,29.97,30.0,29.96,29.99,245100.0
2022-10-31 15:30:00,29.98,30.0,29.98,30.0,20000.0,29.98,30.0,29.98,30.0,20000.0
2022-10-31 15:40:00,30.04,30.05,30.0,30.02,106550.0,30.04,30.05,30.0,30.02,106550.0
2022-10-31 15:50:00,30.0,30.02,29.91,29.98,455550.0,30.0,30.02,29.91,29.98,455550.0
2022-11-01 09:30:00,30.23,30.31,30.11,30.14,293900.0,30.23,30.31,30.11,30.14,293900.0
2022-11-01 09:40:00,30.32,30.32,30.06,30.14,107300.0,30.32,30.32,30.06,30.14,107300.0
2022-11-01 09:50:00,30.09,30.21,30.09,30.17,88400.0,30.09,30.21,30.09,30.17,88400.0
2022-11-01 10:00:00,30.13,30.13,29.93,29.93,30000.0,30.13,30.13,29.93,29.93,30000.0
2022-11-01 10:10:00,29.9,29.94,29.87,29.89,20000.0,29.9,29.94,29.87,29.89,20000.0
2022-11-01 10:20:00,29.9,29.94,29.8,29.87,326200.0,29.9,29.94,29.8,29.87,326200.0
2022-11-01 10:30:00,29.85,29.95,29.84,29.95,255000.0,29.85,29.95,29.84,29.95,255000.0
2022-11-01 10:40:00,29.84,29.86,29.76,29.76,261550.0,29.84,29.86,29.76,29.76,261550.0
2022-11-01 10:50:00,29.76,29.83,29.7,29.7,101250.0,29.76,29.83,29.7,29.7,101250.0
2022-11-01 11:00:00,29.77,29.88,29.76,29.86,97750.0,29.77,29.88,29.76,29.86,97750.0
2022-11-01 11:10:00,29.9,29.92,29.85,29.85,35000.0,29.9,29.92,29.85,29.85,35000.0
2022-11-01 11:20:00,29.84,29.9,29.84,29.89,49450.0,29.84,29.9,29.84,29.89,49450.0
2022-11-01 11:30:00,29.89,29.89,29.74,29.74,60000.0,29.89,29.89,29.74,29.74,60000.0
2022-11-01 11:40:00,29.76,29.84,29.7,29.76,174200.0,29.76,29.84,29.7,29.76,174200.0
2022-11-01 11:50:00,29.76,29.86,29.74,29.79,75750.0,29.76,29.86,29.74,29.79,75750.0
2022-11-01 12:00:00,29.8,29.83,29.76,29.76,210000.0,29.8,29.83,29.76,29.76,210000.0
2022-11-01 12:10:00,29.8,29.8,29.69,29.69,60000.0,29.8,29.8,29.69,29.69,60000.0
2022-11-01 12:20:00,29.71,29.71,29.66,29.67,58750.0,29.71,29.71,29.66,29.67,58750.0
2022-11-01 12:30:00,29.68,29.72,29.68,29.7,75000.0,29.68,29.72,29.68,29.7,75000.0
2022-11-01 12:40:00,29.68,29.71,29.68,29.71,55450.0,29.68,29.71,29.68,29.71,55450.0
2022-11-01 12:50:00,29.71,29.78,29.68,29.72,92500.0,29.71,29.78,29.68,29.72,92500.0
2022-11-01 13:00:00,29.75,29.77,29.72,29.77,50000.0,29.75,29.77,29.72,29.77,50000.0
2022-11-01 13:10:00,29.77,29.82,29.77,29.78,139200.0,29.77,29.82,29.77,29.78,139200.0
2022-11-01 13:20:00,29.83,29.83,29.8,29.8,20000.0,29.83,29.83,29.8,29.8,20000.0
2022-11-01 13:30:00,29.72,29.76,29.72,29.74,35000.0,29.72,29.76,29.72,29.74,35000.0
2022-11-01 13:40:00,29.77,29.84,29.76,29.84,52000.0,29.77,29.84,29.76,29.84,52000.0
2022-11-01 13:50:00,29.86,29.87,29.85,29.86,55000.0,29.86,29.87,29.85,29.86,55000.0
2022-11-01 14:00:00,29.88,29.88,29.86,29.86,75000.0,29.88,29.88,29.86,29.86,75000.0
2022-11-01 14:10:00,29.87,29.87,29.83,29.84,75950.0,29.87,29.87,29.83,29.84,75950.0
2022-11-01 14:20:00,29.85,29.86,29.85,29.85,131500.0,29.85,29.86,29.85,29.85,131500.0
2022-11-01 14:30:00,29.86,29.86,29.83,29.83,55000.0,29.86,29.86,29.83,29.83,55000.0
2022-11-01 14:40:00,29.84,29.84,29.8,29.81,30600.0,29.84,29.84,29.8,29.81,30600.0
2022-11-01 14:50:00,29.8,29.81,29.78,29.81,207000.0,29.8,29.81,29.78,29.81,207000.0
2022-11-01 15:00:00,29.81,29.82,29.79,29.82,51650.0,29.81,29.82,29.79,29.82,51650.0
2022-11-01 15:10:00,29.77,29.77,29.71,29.74,41500.0,29.77,29.77,29.71,29.74,41500.0
2022-11-01 15:20:00,29.75,29.75,29.64,29.64,69300.0,29.75,29.75,29.64,29.64,69300.0
2022-11-01 15:30:00,29.66,29.69,29.63,29.63,76500.0,29.66,29.69,29.63,29.63,76500.0
2022-11-01 15:40:00,29.65,29.7,29.65,29.66,75000.0,29.65,29.7,29.65,29.66,75000.0
2022-11-01 15:50:00,29.68,29.68,29.55,29.55,632850.0,29.68,29.68,29.55,29.55,632850.0
2022-11-02 09:30:00,29.63,29.65,29.35,29.4,259900.0,29.63,29.65,29.35,29.4,259900.0
2022-11-02 09:40:00,29.4,29.45,29.2,29.21,237200.0,29.4,29.45,29.2,29.21,237200.0
2022-11-02 09:50:00,29.22,29.24,29.12,29.2,98600.0,29.22,29.24,29.12,29.2,98600.0
2022-11-02 10:00:00,29.2,29.27,29.16,29.18,341450.0,29.2,29.27,29.16,29.18,341450.0
2022-11-02 10:10:00,29.22,29.26,29.12,29.22,153900.0,29.22,29.26,29.12,29.22,153900.0
2022-11-02 10:20:00,29.22,29.22,29.19,29.22,105000.0,29.22,29.22,29.19,29.22,105000.0
2022-11-02 10:30:00,29.24,29.26,29.19,29.21,232200.0,29.24,29.26,29.19,29.21,232200.0
2022-11-02 10:40:00,29.21,29.24,29.2,29.21,88550.0,29.21,29.24,29.2,29.21,88550.0
2022-11-02 10:50:00,29.2,29.25,29.19,29.21,53600.0,29.2,29.25,29.19,29.21,53600.0
2022-11-02 11:00:00,29.19,29.21,29.11,29.18,90000.0,29.19,29.21,29.11,29.18,90000.0
2022-11-02 11:10:00,29.17,29.17,29.06,29.07,74850.0,29.17,29.17,29.06,29.07,74850.0
2022-11-02 11:20:00,29.04,29.1,28.91,28.97,254700.0,29.04,29.1,28.91,28.97,254700.0
2022-11-02 11:30:00,28.97,29.02,28.95,28.98,176100.0,28.97,29.02,28.95,28.98,176100.0
2022-11-02 11:40:00,28.94,28.96,28.93,28.93,80000.0,28.94,28.96,28.93,28.93,80000.0
2022-11-02 11:50:00,28.89,28.93,28.86,28.86,80200.0,28.89,28.93,28.86,28.86,80200.0
2022-11-02 12:00:00,28.86,28.86,28.76,28.81,226400.0,28.86,28.86,28.76,28.81,226400.0
2022-11-02 12:10:00,28.82,28.86,28.8,28.83,171500.0,28.82,28.86,28.8,28.83,171500.0
2022-11-02 12:20:00,28.81,28.88,28.78,28.81,206250.0,28.81,28.88,28.78,28.81,206250.0
2022-11-02 12:30:00,28.82,28.85,28.72,28.77,174850.0,28.82,28.85,28.72,28.77,174850.0
2022-11-02 12:40:00,28.8,28.84,28.8,28.81,50000.0,28.8,28.84,28.8,28.81,50000.0
2022-11-02 12:50:00,28.81,28.88,28.81,28.84,153550.0,28.81,28.88,28.81,28.84,153550.0
2022-11-02 13:00:00,28.82,28.83,28.78,28.82,142500.0,28.82,28.83,28.78,28.82,142500.0
2022-11-02 13:10:00,28.79,28.84,28.79,28.81,113500.0,28.79,28.84,28.79,28.81,113500.0
2022-11-02 13:20:00,28.8,28.8,28.76,28.79,50000.0,28.8,28.8,28.76,28.79,50000.0
2022-11-02 13:30:00,28.77,28.82,28.75,28.82,96200.0,28.77,28.82,28.75,28.82,96200.0
2022-11-02 13:40:00,28.84,28.85,28.82,28.84,97500.0,28.84,28.85,28.82,28.84,97500.0
2022-11-02 13:50:00,28.84,28.86,28.78,28.78,188300.0,28.84,28.86,28.78,28.78,188300.0
2022-11-02 14:00:00,28.84,29.17,28.7,29.13,671500.0,28.84,29.17,28.7,29.13,671500.0
2022-11-02 14:10:00,29.07,29.08,28.98,29.01,329800.0,29.07,29.08,28.98,29.01,329800.0
2022-11-02 14:20:00,29.03,29.18,29.03,29.1,260650.0,29.03,29.18,29.03,29.1,260650.0
2022-11-02 14:30:00,29.14,29.18,28.74,28.86,413200.0,29.14,29.18,28.74,28.86,413200.0
2022-11-02 14:40:00,28.92,29.04,28.83,28.86,326300.0,28.92,29.04,28.83,28.86,326300.0
2022-11-02 14:50:00,28.8,28.8,28.54,28.71,236700.0,28.8,28.8,28.54,28.71,236700.0
2022-11-02 15:00:00,28.66,28.82,28.66,28.82,206700.0,28.66,28.82,28.66,28.82,206700.0
2022-11-02 15:10:00,28.78,28.79,28.6,28.62,138150.0,28.78,28.79,28.6,28.62,138150.0
2022-11-02 15:20:00,28.53,28.54,28.32,28.39,645700.0,28.53,28.54,28.32,28.39,645700.0
2022-11-02 15:30:00,28.39,28.41,28.36,28.36,365150.0,28.39,28.41,28.36,28.36,365150.0
2022-11-02 15:40:00,28.39,28.42,28.28,28.28,715950.0,28.39,28.42,28.28,28.28,715950.0
2022-11-02 15:50:00,28.27,28.31,28.14,28.14,1627950.0,28.27,28.31,28.14,28.14,1627950.0
2022-11-03 09:30:00,28.07,28.12,27.85,28.05,689150.0,28.07,28.12,27.85,28.05,689150.0
2022-11-03 09:40:00,28.0,28.11,27.88,27.98,300000.0,28.0,28.11,27.88,27.98,300000.0
2022-11-03 09:50:00,27.94,27.94,27.8,27.8,93000.0,27.94,27.94,27.8,27.8,93000.0
2022-11-03 10:00:00,27.84,27.97,27.7,27.93,490100.0,27.84,27.97,27.7,27.93,490100.0
2022-11-03 10:10:00,27.95,28.1,27.92,27.95,392550.0,27.95,28.1,27.92,27.95,392550.0
2022-11-03 10:20:00,28.0,28.12,27.99,28.1,422900.0,28.0,28.12,27.99,28.1,422900.0
2022-11-03 10:30:00,28.12,28.12,27.94,28.04,208350.0,28.12,28.12,27.94,28.04,208350.0
2022-11-03 10:40:00,28.08,28.27,28.08,28.26,125550.0,28.08,28.27,28.08,28.26,125550.0
2022-11-03 10:50:00,28.23,28.24,28.14,28.17,170200.0,28.23,28.24,28.14,28.17,170200.0
2022-11-03 11:00:00,28.14,28.26,28.14,28.15,73450.0,28.14,28.26,28.14,28.15,73450.0
2022-11-03 11:10:00,28.06,28.07,27.94,27.99,714400.0,28.06,28.07,27.94,27.99,714400.0
2022-11-03 11:20:00,27.99,27.99,27.9,27.93,149350.0,27.99,27.99,27.9,27.93,149350.0
2022-11-03 11:30:00,27.81,27.91,27.81,27.87,127050.0,27.81,27.91,27.81,27.87,127050.0
2022-11-03 11:40:00,27.9,27.93,27.87,27.9,50000.0,27.9,27.93,27.87,27.9,50000.0
2022-11-03 11:50:00,27.82,27.84,27.76,27.82,217400.0,27.82,27.84,27.76,27.82,217400.0
2022-11-03 12:00:00,27.81,27.98,27.81,27.96,126350.0,27.81,27.98,27.81,27.96,126350.0
2022-11-03 12:10:00,27.98,28.06,27.97,28.03,85000.0,27.98,28.06,27.97,28.03,85000.0
2022-11-03 12:20:00,28.02,28.13,27.98,28.12,106250.0,28.02,28.13,27.98,28.12,106250.0
2022-11-03 12:30:00,28.12,28.13,28.06,28.08,154250.0,28.12,28.13,28.06,28.08,154250.0
2022-11-03 12:40:00,28.08,28.19,28.08,28.14,151250.0,28.08,28.19,28.08,28.14,151250.0
2022-11-03 12:50:00,28.17,28.2,28.14,28.19,80000.0,28.17,28.2,28.14,28.19,80000.0
2022-11-03 13:00:00,28.2,28.2,28.1,28.1,59500.0,28.2,28.2,28.1,28.1,59500.0
2022-11-03 13:10:00,28.07,28.13,28.07,28.09,118250.0,28.07,28.13,28.07,28.09,118250.0
2022-11-03 13:20:00,28.08,28.12,28.07,28.1,215850.0,28.08,28.12,28.07,28.1,215850.0
2022-11-03 13:30:00,28.1,28.17,28.06,28.12,85000.0,28.1,28.17,28.06,28.12,85000.0
2022-11-03 13:40:00,28.12,28.12,28.1,28.1,30000.0,28.12,28.12,28.1,28.1,30000.0
2022-11-03 13:50:00,28.14,28.19,28.12,28.16,115000.0,28.14,28.19,28.12,28.16,115000.0
2022-11-03 14:00:00,28.16,28.18,28.06,28.07,235650.0,28.16,28.18,28.06,28.07,235650.0
2022-11-03 14:10:00,28.08,28.08,28.04,28.07,201450.0,28.08,28.08,28.04,28.07,201450.0
2022-11-03 14:20:00,28.09,28.15,28.09,28.13,114550.0,28.09,28.15,28.09,28.13,114550.0
2022-11-03 14:30:00,28.13,28.13,28.0,28.0,97950.0,28.13,28.13,28.0,28.0,97950.0
2022-11-03 14:40:00,27.95,28.0,27.95,28.0,20000.0,27.95,28.0,27.95,28.0,20000.0
2022-11-03 14:50:00,28.0,28.03,27.97,28.03,34900.0,28.0,28.03,27.97,28.03,34900.0
2022-11-03 15:00:00,28.02,28.06,28.01,28.06,187600.0,28.02,28.06,28.01,28.06,187600.0
2022-11-03 15:10:00,28.03,28.07,27.98,27.98,200000.0,28.03,28.07,27.98,27.98,200000.0
2022-11-03 15:20:00,27.98,28.03,27.98,28.03,80000.0,27.98,28.03,27.98,28.03,80000.0
2022-11-03 15:30:00,28.01,28.04,27.9,27.97,200600.0,28.01,28.04,27.9,27.97,200600.0
2022-11-03 15:40:00,27.95,27.95,27.85,27.86,93700.0,27.95,27.95,27.85,27.86,93700.0
2022-11-03 15:50:00,27.87,27.91,27.8,27.81,713450.0,27.87,27.91,27.8,27.81,713450.0
2022-11-04 09:30:00,28.31,28.31,27.79,27.79,272450.0,28.31,28.31,27.79,27.79,272450.0
2022-11-04 09:40:00,27.8,27.88,27.65,27.66,80050.0,27.8,27.88,27.65,27.66,80050.0
2022-11-04 09:50:00,27.66,27.75,27.59,27.74,81750.0,27.66,27.75,27.59,27.74,81750.0
2022-11-04 10:00:00,27.81,27.84,27.72,27.84,150100.0,27.81,27.84,27.72,27.84,150100.0
2022-11-04 10:10:00,27.83,27.95,27.82,27.95,45300.0,27.83,27.95,27.82,27.95,45300.0
2022-11-04 10:20:00,28.0,28.08,28.0,28.04,93000.0,28.0,28.08,28.0,28.04,93000.0
2022-11-04 10:30:00,28.05,28.05,27.99,28.01,44450.0,28.05,28.05,27.99,28.01,44450.0
2022-11-04 10:40:00,28.01,28.04,27.82,27.92,150800.0,28.01,28.04,27.82,27.92,150800.0
2022-11-04 10:50:00,27.8,27.83,27.79,27.79,65900.0,27.8,27.83,27.79,27.79,65900.0
2022-11-04 11:00:00,27.79,27.86,27.66,27.66,211450.0,27.79,27.86,27.66,27.66,211450.0
2022-11-04 11:10:00,27.65,27.66,27.56,27.58,185800.0,27.65,27.66,27.56,27.58,185800.0
2022-11-04 11:20:00,27.61,27.61,27.43,27.44,167800.0,27.61,27.61,27.43,27.44,167800.0
2022-11-04 11:30:00,27.44,27.47,27.4,27.45,96950.0,27.44,27.47,27.4,27.45,96950.0
2022-11-04 11:40:00,27.42,27.46,27.4,27.4,327400.0,27.42,27.46,27.4,27.4,327400.0
2022-11-04 11:50:00,27.35,27.47,27.33,27.42,165250.0,27.35,27.47,27.33,27.42,165250.0
2022-11-04 12:00:00,27.41,27.47,27.4,27.43,85450.0,27.41,27.47,27.4,27.43,85450.0
2022-11-04 12:10:00,27.46,27.64,27.44,27.64,87900.0,27.46,27.64,27.44,27.64,87900.0
2022-11-04 12:20:00,27.57,27.66,27.57,27.65,30000.0,27.57,27.66,27.57,27.65,30000.0
2022-11-04 12:30:00,27.62,27.65,27.57,27.57,72600.0,27.62,27.65,27.57,27.57,72600.0
2022-11-04 12:40:00,27.53,27.53,27.48,27.49,66900.0,27.53,27.53,27.48,27.49,66900.0
2022-11-04 12:50:00,27.48,27.48,27.48,27.48,5000.0,27.48,27.48,27.48,27.48,5000.0
2022-11-04 13:00:00,27.44,27.57,27.44,27.53,190500.0,27.44,27.57,27.44,27.53,190500.0
2022-11-04 13:10:00,27.54,27.63,27.54,27.58,45000.0,27.54,27.63,27.54,27.58,45000.0
2022-11-04 13:20:00,27.58,27.58,27.55,27.55,35200.0,27.58,27.58,27.55,27.55,35200.0
2022-11-04 13:30:00,27.57,27.58,27.51,27.58,25750.0,27.57,27.58,27.51,27.58,25750.0
2022-11-04 13:40:00,27.54,27.54,27.54,27.54,10000.0,27.54,27.54,27.54,27.54,10000.0
2022-11-04 13:50:00,27.55,27.57,27.55,27.57,25000.0,27.55,27.57,27.55,27.57,25000.0
2022-11-04 14:00:00,27.57,27.63,27.57,27.57,85650.0,27.57,27.63,27.57,27.57,85650.0
2022-11-04 14:10:00,27.55,27.66,27.55,27.66,91150.0,27.55,27.66,27.55,27.66,91150.0
2022-11-04 14:20:00,27.64,27.68,27.63,27.65,83250.0,27.64,27.68,27.63,27.65,83250.0
2022-11-04 14:30:00,27.68,27.7,27.63,27.63,31600.0,27.68,27.7,27.63,27.63,31600.0
2022-11-04 14:40:00,27.72,27.73,27.72,27.73,10000.0,27.72,27.73,27.72,27.73,10000.0
2022-11-04 14:50:00,27.72,27.78,27.72,27.76,39250.0,27.72,27.78,27.72,27.76,39250.0
2022-11-04 15:00:00,27.69,27.79,27.69,27.78,102450.0,27.69,27.79,27.69,27.78,102450.0
2022-11-04 15:10:00,27.79,27.84,27.79,27.82,102300.0,27.79,27.84,27.79,27.82,102300.0
2022-11-04 15:20:00,27.81,27.81,27.77,27.78,100500.0,27.81,27.81,27.77,27.78,100500.0
2022-11-04 15:30:00,27.76,27.88,27.76,27.88,57350.0,27.76,27.88,27.76,27.88,57350.0
2022-11-04 15:40:00,27.9,28.0,27.9,27.95,78400.0,27.9,28.0,27.9,27.95,78400.0
2022-11-04 15:50:00,27.93,27.96,27.88,27.96,372050.0,27.93,27.96,27.88,27.96,372050.0
2022-11-07 09:30:00,28.09,28.11,27.92,27.96,136300.0,28.09,28.11,27.92,27.96,136300.0
2022-11-07 09:40:00,28.02,28.02,27.7,27.7,119450.0,28.02,28.02,27.7,27.7,119450.0
2022-11-07 09:50:00,27.75,27.84,27.71,27.72,190000.0,27.75,27.84,27.71,27.72,190000.0
2022-11-07 10:00:00,27.82,27.91,27.82,27.84,109600.0,27.82,27.91,27.82,27.84,109600.0
2022-11-07 10:10:00,27.94,27.94,27.74,27.74,155200.0,27.94,27.94,27.74,27.74,155200.0
2022-11-07 10:20:00,27.71,27.71,27.6,27.63,53900.0,27.71,27.71,27.6,27.63,53900.0
2022-11-07 10:30:00,27.62,27.72,27.61,27.64,499900.0,27.62,27.72,27.61,27.64,499900.0
2022-11-07 10:40:00,27.66,27.72,27.65,27.68,35000.0,27.66,27.72,27.65,27.68,35000.0
2022-11-07 10:50:00,27.77,27.77,27.73,27.75,25000.0,27.77,27.77,27.73,27.75,25000.0
2022-11-07 11:00:00,27.8,27.83,27.74,27.75,198850.0,27.8,27.83,27.74,27.75,198850.0
2022-11-07 11:10:00,27.78,27.79,27.78,27.79,30000.0,27.78,27.79,27.78,27.79,30000.0
2022-11-07 11:20:00,27.8,27.82,27.79,27.81,48650.0,27.8,27.82,27.79,27.81,48650.0
2022-11-07 11:30:00,27.78,27.78,27.71,27.71,20000.0,27.78,27.78,27.71,27.71,20000.0
2022-11-07 11:40:00,27.72,27.72,27.65,27.7,62900.0,27.72,27.72,27.65,27.7,62900.0
2022-11-07 11:50:00,27.69,27.69,27.67,27.67,30000.0,27.69,27.69,27.67,27.67,30000.0
2022-11-07 12:00:00,27.62,27.62,27.59,27.61,131750.0,27.62,27.62,27.59,27.61,131750.0
2022-11-07 12:10:00,27.58,27.67,27.58,27.67,49450.0,27.58,27.67,27.58,27.67,49450.0
2022-11-07 12:20:00,27.69,27.72,27.63,27.72,129950.0,27.69,27.72,27.63,27.72,129950.0
2022-11-07 12:30:00,27.71,27.71,27.62,27.63,38750.0,27.71,27.71,27.62,27.63,38750.0
2022-11-07 12:40:00,27.64,27.65,27.6,27.6,110000.0,27.64,27.65,27.6,27.6,110000.0
2022-11-07 12:50:00,27.6,27.6,27.6,27.6,0.0,27.6,27.6,27.6,27.6,0.0
2022-11-07 13:00:00,27.68,27.7,27.68,27.7,15000.0,27.68,27.7,27.68,27.7,15000.0
2022-11-07 13:10:00,27.72,27.75,27.71,27.75,100200.0,27.72,27.75,27.71,27.75,100200.0
2022-11-07 13:20:00,27.75,27.77,27.71,27.72,125000.0,27.75,27.77,27.71,27.72,125000.0
2022-11-07 13:30:00,27.71,27.74,27.69,27.69,65000.0,27.71,27.74,27.69,27.69,65000.0
2022-11-07 13:40:00,27.69,27.77,27.69,27.77,114900.0,27.69,27.77,27.69,27.77,114900.0
2022-11-07 13:50:00,27.76,27.78,27.75,27.77,69650.0,27.76,27.78,27.75,27.77,69650.0
2022-11-07 14:00:00,27.8,27.81,27.78,27.78,102350.0,27.8,27.81,27.78,27.78,102350.0
2022-11-07 14:10:00,27.78,27.87,27.78,27.86,45050.0,27.78,27.87,27.78,27.86,45050.0
2022-11-07 14:20:00,27.87,27.9,27.86,27.89,55000.0,27.87,27.9,27.86,27.89,55000.0
2022-11-07 14:30:00,27.92,27.94,27.9,27.93,120700.0,27.92,27.94,27.9,27.93,120700.0
2022-11-07 14:40:00,27.91,27.91,27.87,27.88,35950.0,27.91,27.91,27.87,27.88,35950.0
2022-11-07 14:50:00,27.89,27.9,27.88,27.88,80000.0,27.89,27.9,27.88,27.88,80000.0
2022-11-07 15:00:00,27.82,27.84,27.79,27.83,112450.0,27.82,27.84,27.79,27.83,112450.0
2022-11-07 15:10:00,27.84,27.88,27.84,27.88,33150.0,27.84,27.88,27.84,27.88,33150.0
2022-11-07 15:20:00,27.88,27.9,27.83,27.83,113950.0,27.88,27.9,27.83,27.83,113950.0
2022-11-07 15:30:00,27.86,27.91,27.86,27.9,76950.0,27.86,27.91,27.86,27.9,76950.0
2022-11-07 15:40:00,27.9,27.96,27.9,27.96,156850.0,27.9,27.96,27.9,27.96,156850.0
2022-11-07 15:50:00,27.98,27.99,27.9,27.92,703900.0,27.98,27.99,27.9,27.92,703900.0
2022-11-08 09:30:00,27.85,27.97,27.72,27.72,137600.0,27.85,27.97,27.72,27.72,137600.0
2022-11-08 09:40:00,27.78,27.82,27.7,27.76,114750.0,27.78,27.82,27.7,27.76,114750.0
2022-11-08 09:50:00,27.8,27.96,27.77,27.84,187650.0,27.8,27.96,27.77,27.84,187650.0
2022-11-08 10:00:00,27.79,27.81,27.71,27.78,65000.0,27.79,27.81,27.71,27.78,65000.0
2022-11-08 10:10:00,27.78,27.81,27.68,27.72,177500.0,27.78,27.81,27.68,27.72,177500.0
2022-11-08 10:20:00,27.72,27.77,27.71,27.72,258850.0,27.72,27.77,27.71,27.72,258850.0
2022-11-08 10:30:00,27.72,27.77,27.67,27.74,264950.0,27.72,27.77,27.67,27.74,264950.0
2022-11-08 10:40:00,27.74,27.74,27.68,27.68,231000.0,27.74,27.74,27.68,27.68,231000.0
2022-11-08 10:50:00,27.71,27.71,27.64,27.65,133400.0,27.71,27.71,27.64,27.65,133400.0
2022-11-08 11:00:00,27.63,27.73,27.6,27.73,192700.0,27.63,27.73,27.6,27.73,192700.0
2022-11-08 11:10:00,27.76,27.83,27.73,27.83,240600.0,27.76,27.83,27.73,27.83,240600.0
2022-11-08 11:20:00,27.82,27.95,27.82,27.95,274050.0,27.82,27.95,27.82,27.95,274050.0
2022-11-08 11:30:00,27.98,28.06,27.95,28.01,179400.0,27.98,28.06,27.95,28.01,179400.0
2022-11-08 11:40:00,27.99,28.04,27.92,28.0,238050.0,27.99,28.04,27.92,28.0,238050.0
2022-11-08 11:50:00,27.98,28.01,27.95,28.01,50000.0,27.98,28.01,27.95,28.01,50000.0
2022-11-08 12:00:00,27.99,28.1,27.99,28.09,144950.0,27.99,28.1,27.99,28.09,144950.0
2022-11-08 12:10:00,28.13,28.14,28.07,28.07,55000.0,28.13,28.14,28.07,28.07,55000.0
2022-11-08 12:20:00,28.09,28.11,28.08,28.1,35000.0,28.09,28.11,28.08,28.1,35000.0
2022-11-08 12:30:00,28.05,28.08,28.05,28.07,54400.0,28.05,28.08,28.05,28.07,54400.0
2022-11-08 12:40:00,28.08,28.08,28.06,28.08,50150.0,28.08,28.08,28.06,28.08,50150.0
2022-11-08 12:50:00,28.08,28.11,28.06,28.11,103750.0,28.08,28.11,28.06,28.11,103750.0
2022-11-08 13:00:00,28.09,28.1,28.09,28.1,15000.0,28.09,28.1,28.09,28.1,15000.0
2022-11-08 13:10:00,28.1,28.12,28.06,28.06,68600.0,28.1,28.12,28.06,28.06,68600.0
2022-11-08 13:20:00,28.02,28.04,27.84,27.84,69950.0,28.02,28.04,27.84,27.84,69950.0
2022-11-08 13:30:00,27.83,27.91,27.83,27.9,20000.0,27.83,27.91,27.83,27.9,20000.0
2022-11-08 13:40:00,27.93,27.95,27.9,27.91,50000.0,27.93,27.95,27.9,27.91,50000.0
2022-11-08 13:50:00,27.87,27.87,27.79,27.79,36750.0,27.87,27.87,27.79,27.79,36750.0
2022-11-08 14:00:00,27.84,27.85,27.82,27.82,25000.0,27.84,27.85,27.82,27.82,25000.0
2022-11-08 14:10:00,27.88,27.88,27.85,27.85,38200.0,27.88,27.88,27.85,27.85,38200.0
2022-11-08 14:20:00,27.82,27.82,27.73,27.73,53100.0,27.82,27.82,27.73,27.73,53100.0
2022-11-08 14:30:00,27.63,27.73,27.61,27.73,139500.0,27.63,27.73,27.61,27.73,139500.0
2022-11-08 14:40:00,27.77,27.78,27.75,27.78,47500.0,27.77,27.78,27.75,27.78,47500.0
2022-11-08 14:50:00,27.75,27.78,27.75,27.78,86000.0,27.75,27.78,27.75,27.78,86000.0
2022-11-08 15:00:00,27.76,27.83,27.76,27.83,131700.0,27.76,27.83,27.76,27.83,131700.0
2022-11-08 15:10:00,27.8,27.87,27.8,27.84,98150.0,27.8,27.87,27.8,27.84,98150.0
2022-11-08 15:20:00,27.84,27.89,27.84,27.89,30000.0,27.84,27.89,27.84,27.89,30000.0
2022-11-08 15:30:00,27.94,27.99,27.94,27.99,152600.0,27.94,27.99,27.94,27.99,152600.0
2022-11-08 15:40:00,27.97,28.0,27.95,27.97,122050.0,27.97,28.0,27.95,27.97,122050.0
2022-11-08 15:50:00,27.97,28.01,27.81,27.81,770900.0,27.97,28.01,27.81,27.81,770900.0
2022-11-09 09:30:00,27.7,27.7,27.21,27.42,521100.0,27.7,27.7,27.21,27.42,521100.0
2022-11-09 09:40:00,27.44,27.5,27.36,27.4,201650.0,27.44,27.5,27.36,27.4,201650.0
2022-11-09 09:50:00,27.3,27.34,27.21,27.27,249250.0,27.3,27.34,27.21,27.27,249250.0
2022-11-09 10:00:00,27.27,27.43,27.27,27.43,270450.0,27.27,27.43,27.27,27.43,270450.0
2022-11-09 10:10:00,27.44,27.44,27.32,27.42,55100.0,27.44,27.44,27.32,27.42,55100.0
2022-11-09 10:20:00,27.5,27.53,27.38,27.39,184900.0,27.5,27.53,27.38,27.39,184900.0
2022-11-09 10:30:00,27.34,27.42,27.3,27.41,110750.0,27.34,27.42,27.3,27.41,110750.0
2022-11-09 10:40:00,27.42,27.44,27.39,27.44,39850.0,27.42,27.44,27.39,27.44,39850.0
2022-11-09 10:50:00,27.44,27.46,27.41,27.44,50000.0,27.44,27.46,27.41,27.44,50000.0
2022-11-09 11:00:00,27.5,27.57,27.48,27.57,75000.0,27.5,27.57,27.48,27.57,75000.0
2022-11-09 11:10:00,27.56,27.67,27.56,27.63,83050.0,27.56,27.67,27.56,27.63,83050.0
2022-11-09 11:20:00,27.63,27.7,27.6,27.63,125500.0,27.63,27.7,27.6,27.63,125500.0
2022-11-09 11:30:00,27.65,27.65,27.56,27.62,187150.0,27.65,27.65,27.56,27.62,187150.0
2022-11-09 11:40:00,27.69,27.73,27.67,27.71,51650.0,27.69,27.73,27.67,27.71,51650.0
2022-11-09 11:50:00,27.68,27.72,27.63,27.63,117000.0,27.68,27.72,27.63,27.63,117000.0
2022-11-09 12:00:00,27.64,27.68,27.63,27.68,24200.0,27.64,27.68,27.63,27.68,24200.0
2022-11-09 12:10:00,27.66,27.66,27.63,27.63,10000.0,27.66,27.66,27.63,27.63,10000.0
2022-11-09 12:20:00,27.64,27.67,27.62,27.65,56500.0,27.64,27.67,27.62,27.65,56500.0
2022-11-09 12:30:00,27.65,27.65,27.65,27.65,0.0,27.65,27.65,27.65,27.65,0.0
2022-11-09 12:40:00,27.66,27.66,27.63,27.63,38250.0,27.66,27.66,27.63,27.63,38250.0
2022-11-09 12:50:00,27.66,27.73,27.65,27.65,50000.0,27.66,27.73,27.65,27.65,50000.0
2022-11-09 13:00:00,27.65,27.67,27.6,27.67,58850.0,27.65,27.67,27.6,27.67,58850.0
2022-11-09 13:10:00,27.62,27.7,27.61,27.7,85900.0,27.62,27.7,27.61,27.7,85900.0
2022-11-09 13:20:00,27.7,27.7,27.64,27.66,61700.0,27.7,27.7,27.64,27.66,61700.0
2022-11-09 13:30:00,27.66,27.66,27.61,27.62,40800.0,27.66,27.66,27.61,27.62,40800.0
2022-11-09 13:40:00,27.57,27.57,27.54,27.55,42150.0,27.57,27.57,27.54,27.55,42150.0
2022-11-09 13:50:00,27.57,27.6,27.54,27.6,50050.0,27.57,27.6,27.54,27.6,50050.0
2022-11-09 14:00:00,27.6,27.64,27.56,27.64,45000.0,27.6,27.64,27.56,27.64,45000.0
2022-11-09 14:10:00,27.65,27.65,27.56,27.56,25000.0,27.65,27.65,27.56,27.56,25000.0
2022-11-09 14:20:00,27.62,27.62,27.61,27.62,81350.0,27.62,27.62,27.61,27.62,81350.0
2022-11-09 14:30:00,27.6,27.61,27.51,27.52,50000.0,27.6,27.61,27.51,27.52,50000.0
2022-11-09 14:40:00,27.49,27.54,27.49,27.5,100100.0,27.49,27.54,27.49,27.5,100100.0
2022-11-09 14:50:00,27.49,27.49,27.44,27.45,205600.0,27.49,27.49,27.44,27.45,205600.0
2022-11-09 15:00:00,27.45,27.54,27.45,27.51,55000.0,27.45,27.54,27.45,27.51,55000.0
2022-11-09 15:10:00,27.55,27.59,27.54,27.59,46750.0,27.55,27.59,27.54,27.59,46750.0
2022-11-09 15:20:00,27.58,27.59,27.53,27.56,96300.0,27.58,27.59,27.53,27.56,96300.0
2022-11-09 15:30:00,27.58,27.6,27.51,27.58,74950.0,27.58,27.6,27.51,27.58,74950.0
2022-11-09 15:40:00,27.53,27.55,27.44,27.46,55000.0,27.53,27.55,27.44,27.46,55000.0
2022-11-09 15:50:00,27.5,27.52,27.44,27.52,644950.0,27.5,27.52,27.44,27.52,644950.0
2022-11-10 09:30:00,28.74,28.74,28.2,28.3,706500.0,28.74,28.74,28.2,28.3,706500.0
2022-11-10 09:40:00,28.23,28.24,28.08,28.21,195500.0,28.23,28.24,28.08,28.21,195500.0
2022-11-10 09:50:00,28.2,28.29,28.13,28.29,188250.0,28.2,28.29,28.13,28.29,188250.0
2022-11-10 10:00:00,28.34,28.5,28.3,28.5,320050.0,28.34,28.5,28.3,28.5,320050.0
2022-11-10 10:10:00,28.49,28.64,28.41,28.56,755200.0,28.49,28.64,28.41,28.56,755200.0
2022-11-10 10:20:00,28.51,28.64,28.51,28.58,132850.0,28.51,28.64,28.51,28.58,132850.0
2022-11-10 10:30:00,28.48,28.56,28.35,28.35,175000.0,28.48,28.56,28.35,28.35,175000.0
2022-11-10 10:40:00,28.39,28.6,28.39,28.6,80800.0,28.39,28.6,28.39,28.6,80800.0
2022-11-10 10:50:00,28.57,28.73,28.57,28.65,165200.0,28.57,28.73,28.57,28.65,165200.0
2022-11-10 11:00:00,28.72,28.74,28.7,28.7,67050.0,28.72,28.74,28.7,28.7,67050.0
2022-11-10 11:10:00,28.7,28.78,28.7,28.77,30000.0,28.7,28.78,28.7,28.77,30000.0
2022-11-10 11:20:00,28.77,28.85,28.77,28.79,93750.0,28.77,28.85,28.77,28.79,93750.0
2022-11-10 11:30:00,28.81,28.87,28.81,28.82,112650.0,28.81,28.87,28.81,28.82,112650.0
2022-11-10 11:40:00,28.87,29.0,28.85,28.92,310900.0,28.87,29.0,28.85,28.92,310900.0
2022-11-10 11:50:00,28.92,29.0,28.92,28.99,115150.0,28.92,29.0,28.92,28.99,115150.0
2022-11-10 12:00:00,28.96,28.97,28.8,28.8,109600.0,28.96,28.97,28.8,28.8,109600.0
2022-11-10 12:10:00,28.81,28.86,28.81,28.84,85000.0,28.81,28.86,28.81,28.84,85000.0
2022-11-10 12:20:00,28.84,28.9,28.82,28.88,65500.0,28.84,28.9,28.82,28.88,65500.0
2022-11-10 12:30:00,28.8,28.86,28.8,28.86,35000.0,28.8,28.86,28.8,28.86,35000.0
2022-11-10 12:40:00,28.86,28.94,28.84,28.84,30000.0,28.86,28.94,28.84,28.84,30000.0
2022-11-10 12:50:00,28.83,28.88,28.78,28.81,50000.0,28.83,28.88,28.78,28.81,50000.0
2022-11-10 13:00:00,28.82,28.93,28.82,28.93,35000.0,28.82,28.93,28.82,28.93,35000.0
2022-11-10 13:10:00,28.94,29.0,28.94,28.97,82800.0,28.94,29.0,28.94,28.97,82800.0
2022-11-10 13:20:00,28.9,28.91,28.88,28.91,25000.0,28.9,28.91,28.88,28.91,25000.0
2022-11-10 13:30:00,28.96,28.97,28.9,28.97,35000.0,28.96,28.97,28.9,28.97,35000.0
2022-11-10 13:40:00,28.94,29.0,28.92,29.0,85000.0,28.94,29.0,28.92,29.0,85000.0
2022-11-10 13:50:00,29.02,29.03,28.99,29.01,60000.0,29.02,29.03,28.99,29.01,60000.0
2022-11-10 14:00:00,29.02,29.02,28.99,29.01,35000.0,29.02,29.02,28.99,29.01,35000.0
2022-11-10 14:10:00,29.0,29.02,29.0,29.02,58700.0,29.0,29.02,29.0,29.02,58700.0
2022-11-10 14:20:00,29.01,29.1,29.01,29.1,134000.0,29.01,29.1,29.01,29.1,134000.0
2022-11-10 14:30:00,29.1,29.14,29.1,29.14,105000.0,29.1,29.14,29.1,29.14,105000.0
2022-11-10 14:40:00,29.11,29.11,28.98,28.98,42400.0,29.11,29.11,28.98,28.98,42400.0
2022-11-10 14:50:00,28.99,29.13,28.99,29.09,109100.0,28.99,29.13,28.99,29.09,109100.0
2022-11-10 15:00:00,29.05,29.18,29.05,29.18,67950.0,29.05,29.18,29.05,29.18,67950.0
2022-11-10 15:10:00,29.19,29.24,29.16,29.19,315600.0,29.19,29.24,29.16,29.19,315600.0
2022-11-10 15:20:00,29.2,29.2,29.17,29.2,130450.0,29.2,29.2,29.17,29.2,130450.0
2022-11-10 15:30:00,29.19,29.3,29.19,29.28,186300.0,29.19,29.3,29.19,29.28,186300.0
2022-11-10 15:40:00,29.28,29.37,29.27,29.37,201100.0,29.28,29.37,29.27,29.37,201100.0
2022-11-10 15:50:00,29.36,29.46,29.34,29.42,1062650.0,29.36,29.46,29.34,29.42,1062650.0
2022-11-11 09:30:00,29.68,29.68,29.3,29.6,288350.0,29.68,29.68,29.3,29.6,288350.0
2022-11-11 09:40:00,29.6,29.86,29.53,29.8,372400.0,29.6,29.86,29.53,29.8,372400.0
2022-11-11 09:50:00,29.8,29.89,29.72,29.88,231600.0,29.8,29.89,29.72,29.88,231600.0
2022-11-11 10:00:00,29.89,30.0,29.79,29.83,410950.0,29.89,30.0,29.79,29.83,410950.0
2022-11-11 10:10:00,29.89,30.1,29.86,30.07,195000.0,29.89,30.1,29.86,30.07,195000.0
2022-11-11 10:20:00,30.09,30.18,30.09,30.15,259000.0,30.09,30.18,30.09,30.15,259000.0
2022-11-11 10:30:00,30.13,30.13,29.99,30.07,143950.0,30.13,30.13,29.99,30.07,143950.0
2022-11-11 10:40:00,30.05,30.07,29.98,30.07,157050.0,30.05,30.07,29.98,30.07,157050.0
2022-11-11 10:50:00,30.1,30.1,30.0,30.03,179950.0,30.1,30.1,30.0,30.03,179950.0
2022-11-11 11:00:00,30.06,30.16,30.0,30.06,120200.0,30.06,30.16,30.0,30.06,120200.0
2022-11-11 11:10:00,29.97,30.01,29.82,30.01,135000.0,29.97,30.01,29.82,30.01,135000.0
2022-11-11 11:20:00,30.02,30.02,29.67,29.73,205000.0,30.02,30.02,29.67,29.73,205000.0
2022-11-11 11:30:00,29.75,29.82,29.72,29.82,70000.0,29.75,29.82,29.72,29.82,70000.0
2022-11-11 11:40:00,29.74,29.86,29.74,29.86,140250.0,29.74,29.86,29.74,29.86,140250.0
2022-11-11 11:50:00,29.97,29.98,29.91,29.91,60000.0,29.97,29.98,29.91,29.91,60000.0
2022-11-11 12:00:00,29.84,29.88,29.84,29.88,30000.0,29.84,29.88,29.84,29.88,30000.0
2022-11-11 12:10:00,29.89,30.05,29.88,30.03,211400.0,29.89,30.05,29.88,30.03,211400.0
2022-11-11 12:20:00,30.03,30.03,29.97,29.98,147550.0,30.03,30.03,29.97,29.98,147550.0
2022-11-11 12:30:00,30.01,30.05,30.0,30.05,116000.0,30.01,30.05,30.0,30.05,116000.0
2022-11-11 12:40:00,30.02,30.02,29.97,30.02,55400.0,30.02,30.02,29.97,30.02,55400.0
2022-11-11 12:50:00,30.01,30.07,30.01,30.04,108600.0,30.01,30.07,30.01,30.04,108600.0
2022-11-11 13:00:00,30.08,30.18,30.08,30.18,82900.0,30.08,30.18,30.08,30.18,82900.0
2022-11-11 13:10:00,30.18,30.25,30.1,30.23,223200.0,30.18,30.25,30.1,30.23,223200.0
2022-11-11 13:20:00,30.23,30.29,30.19,30.28,122900.0,30.23,30.29,30.19,30.28,122900.0
2022-11-11 13:30:00,30.27,30.4,30.27,30.35,201250.0,30.27,30.4,30.27,30.35,201250.0
2022-11-11 13:40:00,30.33,30.34,30.25,30.27,69000.0,30.33,30.34,30.25,30.27,69000.0
2022-11-11 13:50:00,30.3,30.4,30.3,30.34,60050.0,30.3,30.4,30.3,30.34,60050.0
2022-11-11 14:00:00,30.37,30.44,30.32,30.44,85650.0,30.37,30.44,30.32,30.44,85650.0
2022-11-11 14:10:00,30.39,30.44,30.34,30.4,61950.0,30.39,30.44,30.34,30.4,61950.0
2022-11-11 14:20:00,30.4,30.48,30.4,30.42,171200.0,30.4,30.48,30.4,30.42,171200.0
2022-11-11 14:30:00,30.4,30.41,30.36,30.38,698550.0,30.4,30.41,30.36,30.38,698550.0
2022-11-11 14:40:00,30.37,30.37,30.27,30.27,25000.0,30.37,30.37,30.27,30.27,25000.0
2022-11-11 14:50:00,30.28,30.3,30.26,30.28,108050.0,30.28,30.3,30.26,30.28,108050.0
2022-11-11 15:00:00,30.29,30.29,30.09,30.11,84250.0,30.29,30.29,30.09,30.11,84250.0
2022-11-11 15:10:00,30.1,30.11,29.97,30.0,209600.0,30.1,30.11,29.97,30.0,209600.0
2022-11-11 15:20:00,30.0,30.01,29.81,30.0,438250.0,30.0,30.01,29.81,30.0,438250.0
2022-11-11 15:30:00,30.05,30.14,30.05,30.14,255200.0,30.05,30.14,30.05,30.14,255200.0
2022-11-11 15:40:00,30.15,30.21,30.14,30.19,184250.0,30.15,30.21,30.14,30.19,184250.0
2022-11-11 15:50:00,30.16,30.19,30.1,30.16,683950.0,30.16,30.19,30.1,30.16,683950.0
2022-11-14 09:30:00,30.07,30.22,29.93,30.13,266100.0,30.07,30.22,29.93,30.13,266100.0
2022-11-14 09:40:00,30.25,30.4,30.18,30.31,170850.0,30.25,30.4,30.18,30.31,170850.0
2022-11-14 09:50:00,30.35,30.49,30.31,30.31,239600.0,30.35,30.49,30.31,30.31,239600.0
2022-11-14 10:00:00,30.35,30.56,30.26,30.46,235550.0,30.35,30.56,30.26,30.46,235550.0
2022-11-14 10:10:00,30.5,30.5,30.35,30.35,70500.0,30.5,30.5,30.35,30.35,70500.0
2022-11-14 10:20:00,30.35,30.4,30.23,30.23,210000.0,30.35,30.4,30.23,30.23,210000.0
2022-11-14 10:30:00,30.27,30.38,30.27,30.34,155000.0,30.27,30.38,30.27,30.34,155000.0
2022-11-14 10:40:00,30.41,30.43,30.34,30.34,80400.0,30.41,30.43,30.34,30.34,80400.0
2022-11-14 10:50:00,30.36,30.42,30.36,30.42,106100.0,30.36,30.42,30.36,30.42,106100.0
2022-11-14 11:00:00,30.42,30.44,30.37,30.44,124000.0,30.42,30.44,30.37,30.44,124000.0
2022-11-14 11:10:00,30.39,30.39,30.31,30.31,92900.0,30.39,30.39,30.31,30.31,92900.0
2022-11-14 11:20:00,30.31,30.36,30.31,30.36,74100.0,30.31,30.36,30.31,30.36,74100.0
2022-11-14 11:30:00,30.39,30.53,30.39,30.47,323250.0,30.39,30.53,30.39,30.47,323250.0
2022-11-14 11:40:00,30.5,30.59,30.5,30.59,75000.0,30.5,30.59,30.5,30.59,75000.0
2022-11-14 11:50:00,30.56,30.57,30.52,30.52,60000.0,30.56,30.57,30.52,30.52,60000.0
2022-11-14 12:00:00,30.53,30.69,30.53,30.62,87250.0,30.53,30.69,30.53,30.62,87250.0
2022-11-14 12:10:00,30.63,30.68,30.61,30.61,165000.0,30.63,30.68,30.61,30.61,165000.0
2022-11-14 12:20:00,30.62,30.64,30.59,30.61,95950.0,30.62,30.64,30.59,30.61,95950.0
2022-11-14 12:30:00,30.65,30.77,30.64,30.77,108950.0,30.65,30.77,30.64,30.77,108950.0
2022-11-14 12:40:00,30.75,30.77,30.7,30.77,70000.0,30.75,30.77,30.7,30.77,70000.0
2022-11-14 12:50:00,30.72,30.76,30.7,30.71,66200.0,30.72,30.76,30.7,30.71,66200.0
2022-11-14 13:00:00,30.72,30.72,30.66,30.66,30000.0,30.72,30.72,30.66,30.66,30000.0
2022-11-14 13:10:00,30.68,30.69,30.68,30.69,20000.0,30.68,30.69,30.68,30.69,20000.0
2022-11-14 13:20:00,30.72,30.79,30.72,30.79,20000.0,30.72,30.79,30.72,30.79,20000.0
2022-11-14 13:30:00,30.73,30.74,30.73,30.74,10000.0,30.73,30.74,30.73,30.74,10000.0
2022-11-14 13:40:00,30.74,30.74,30.68,30.7,30000.0,30.74,30.74,30.68,30.7,30000.0
2022-11-14 13:50:00,30.7,30.78,30.7,30.71,187900.0,30.7,30.78,30.7,30.71,187900.0
2022-11-14 14:00:00,30.71,30.72,30.69,30.69,72950.0,30.71,30.72,30.69,30.69,72950.0
2022-11-14 14:10:00,30.68,30.74,30.66,30.74,80000.0,30.68,30.74,30.66,30.74,80000.0
2022-11-14 14:20:00,30.7,30.74,30.66,30.74,40000.0,30.7,30.74,30.66,30.74,40000.0
2022-11-14 14:30:00,30.71,30.74,30.7,30.71,60400.0,30.71,30.74,30.7,30.71,60400.0
2022-11-14 14:40:00,30.68,30.69,30.63,30.63,80000.0,30.68,30.69,30.63,30.63,80000.0
2022-11-14 14:50:00,30.62,30.7,30.59,30.7,101550.0,30.62,30.7,30.59,30.7,101550.0
2022-11-14 15:00:00,30.72,30.74,30.64,30.69,105000.0,30.72,30.74,30.64,30.69,105000.0
2022-11-14 15:10:00,30.68,30.68,30.54,30.57,299700.0,30.68,30.68,30.54,30.57,299700.0
2022-11-14 15:20:00,30.55,30.6,30.52,30.53,120000.0,30.55,30.6,30.52,30.53,120000.0
2022-11-14 15:30:00,30.52,30.52,30.45,30.47,191400.0,30.52,30.52,30.45,30.47,191400.0
2022-11-14 15:40:00,30.49,30.51,30.41,30.42,269000.0,30.49,30.51,30.41,30.42,269000.0
2022-11-14 15:50:00,30.44,30.45,30.26,30.3,464100.0,30.44,30.45,30.26,30.3,464100.0
2022-11-15 09:30:00,31.1,31.21,31.01,31.16,446800.0,31.1,31.21,31.01,31.16,446800.0
2022-11-15 09:40:00,31.11,31.23,31.06,31.06,448050.0,31.11,31.23,31.06,31.06,448050.0
2022-11-15 09:50:00,31.05,31.16,30.83,31.0,162550.0,31.05,31.16,30.83,31.0,162550.0
2022-11-15 10:00:00,31.08,31.16,30.97,30.97,239000.0,31.08,31.16,30.97,30.97,239000.0
2022-11-15 10:10:00,30.94,30.94,30.75,30.75,103250.0,30.94,30.94,30.75,30.75,103250.0
2022-11-15 10:20:00,30.7,30.84,30.7,30.83,435050.0,30.7,30.84,30.7,30.83,435050.0
2022-11-15 10:30:00,30.89,30.94,30.78,30.78,106100.0,30.89,30.94,30.78,30.78,106100.0
2022-11-15 10:40:00,30.81,30.82,30.79,30.82,45000.0,30.81,30.82,30.79,30.82,45000.0
2022-11-15 10:50:00,30.69,30.79,30.69,30.79,15000.0,30.69,30.79,30.69,30.79,15000.0
2022-11-15 11:00:00,30.76,30.76,30.72,30.72,69350.0,30.76,30.76,30.72,30.72,69350.0
2022-11-15 11:10:00,30.74,30.8,30.74,30.78,61000.0,30.74,30.8,30.74,30.78,61000.0
2022-11-15 11:20:00,30.78,30.82,30.78,30.81,31000.0,30.78,30.82,30.78,30.81,31000.0
2022-11-15 11:30:00,30.85,30.91,30.82,30.85,407550.0,30.85,30.91,30.82,30.85,407550.0
2022-11-15 11:40:00,30.88,30.94,30.88,30.88,80800.0,30.88,30.94,30.88,30.88,80800.0
2022-11-15 11:50:00,30.97,30.97,30.86,30.89,30000.0,30.97,30.97,30.86,30.89,30000.0
2022-11-15 12:00:00,30.89,30.89,30.84,30.85,32500.0,30.89,30.89,30.84,30.85,32500.0
2022-11-15 12:10:00,30.86,30.92,30.86,30.86,60000.0,30.86,30.92,30.86,30.86,60000.0
2022-11-15 12:20:00,30.84,30.84,30.78,30.81,100000.0,30.84,30.84,30.78,30.81,100000.0
2022-11-15 12:30:00,30.78,30.83,30.78,30.83,21300.0,30.78,30.83,30.78,30.83,21300.0
2022-11-15 12:40:00,30.82,30.86,30.82,30.85,55000.0,30.82,30.86,30.82,30.85,55000.0
2022-11-15 12:50:00,30.84,30.84,30.79,30.81,17500.0,30.84,30.84,30.79,30.81,17500.0
2022-11-15 13:00:00,30.83,30.86,30.81,30.84,85000.0,30.83,30.86,30.81,30.84,85000.0
2022-11-15 13:10:00,30.77,30.79,30.76,30.77,60000.0,30.77,30.79,30.76,30.77,60000.0
2022-11-15 13:20:00,30.76,30.76,30.6,30.6,87850.0,30.76,30.76,30.6,30.6,87850.0
2022-11-15 13:30:00,30.6,30.62,30.47,30.47,305900.0,30.6,30.62,30.47,30.47,305900.0
2022-11-15 13:40:00,30.48,30.56,30.38,30.5,86500.0,30.48,30.56,30.38,30.5,86500.0
2022-11-15 13:50:00,30.47,30.51,30.47,30.5,40300.0,30.47,30.51,30.47,30.5,40300.0
2022-11-15 14:00:00,30.48,30.48,30.34,30.4,115000.0,30.48,30.48,30.34,30.4,115000.0
2022-11-15 14:10:00,30.51,30.52,30.47,30.52,94100.0,30.51,30.52,30.47,30.52,94100.0
2022-11-15 14:20:00,30.54,30.59,30.49,30.5,97750.0,30.54,30.59,30.49,30.5,97750.0
2022-11-15 14:30:00,30.5,30.54,30.47,30.47,45000.0,30.5,30.54,30.47,30.47,45000.0
2022-11-15 14:40:00,30.45,30.47,30.43,30.43,40000.0,30.45,30.47,30.43,30.43,40000.0
2022-11-15 14:50:00,30.37,30.52,30.37,30.52,95000.0,30.37,30.52,30.37,30.52,95000.0
2022-11-15 15:00:00,30.53,30.57,30.48,30.48,46250.0,30.53,30.57,30.48,30.48,46250.0
2022-11-15 15:10:00,30.48,30.55,30.47,30.53,50000.0,30.48,30.55,30.47,30.53,50000.0
2022-11-15 15:20:00,30.53,30.59,30.5,30.59,113000.0,30.53,30.59,30.5,30.59,113000.0
2022-11-15 15:30:00,30.55,30.55,30.46,30.5,44000.0,30.55,30.55,30.46,30.5,44000.0
2022-11-15 15:40:00,30.49,30.52,30.48,30.49,119950.0,30.49,30.52,30.48,30.49,119950.0
2022-11-15 15:50:00,30.48,30.51,30.4,30.49,307000.0,30.48,30.51,30.4,30.49,307000.0
2022-11-16 09:30:00,30.4,30.55,30.32,30.52,151750.0,30.4,30.55,30.32,30.52,151750.0
2022-11-16 09:40:00,30.51,30.71,30.45,30.71,229050.0,30.51,30.71,30.45,30.71,229050.0
2022-11-16 09:50:00,30.64,30.71,30.5,30.5,367300.0,30.64,30.71,30.5,30.5,367300.0
2022-11-16 10:00:00,30.57,30.65,30.56,30.58,80700.0,30.57,30.65,30.56,30.58,80700.0
2022-11-16 10:10:00,30.58,30.63,30.52,30.57,125950.0,30.58,30.63,30.52,30.57,125950.0
2022-11-16 10:20:00,30.58,30.61,30.51,30.51,40000.0,30.58,30.61,30.51,30.51,40000.0
2022-11-16 10:30:00,30.56,30.56,30.46,30.46,45250.0,30.56,30.56,30.46,30.46,45250.0
2022-11-16 10:40:00,30.33,30.41,30.33,30.41,20000.0,30.33,30.41,30.33,30.41,20000.0
2022-11-16 10:50:00,30.38,30.41,30.36,30.38,45000.0,30.38,30.41,30.36,30.38,45000.0
2022-11-16 11:00:00,30.41,30.45,30.38,30.45,65550.0,30.41,30.45,30.38,30.45,65550.0
2022-11-16 11:10:00,30.47,30.47,30.42,30.45,20000.0,30.47,30.47,30.42,30.45,20000.0
2022-11-16 11:20:00,30.45,30.57,30.43,30.57,49900.0,30.45,30.57,30.43,30.57,49900.0
2022-11-16 11:30:00,30.56,30.59,30.55,30.55,15000.0,30.56,30.59,30.55,30.55,15000.0
2022-11-16 11:40:00,30.58,30.59,30.58,30.59,10450.0,30.58,30.59,30.58,30.59,10450.0
2022-11-16 11:50:00,30.61,30.67,30.61,30.67,15000.0,30.61,30.67,30.61,30.67,15000.0
2022-11-16 12:00:00,30.65,30.65,30.6,30.64,35000.0,30.65,30.65,30.6,30.64,35000.0
2022-11-16 12:10:00,30.66,30.66,30.66,30.66,5000.0,30.66,30.66,30.66,30.66,5000.0
2022-11-16 12:20:00,30.63,30.71,30.63,30.71,63850.0,30.63,30.71,30.63,30.71,63850.0
2022-11-16 12:30:00,30.7,30.7,30.68,30.69,56450.0,30.7,30.7,30.68,30.69,56450.0
2022-11-16 12:40:00,30.72,30.78,30.72,30.74,112800.0,30.72,30.78,30.72,30.74,112800.0
2022-11-16 12:50:00,30.74,30.74,30.68,30.68,35000.0,30.74,30.74,30.68,30.68,35000.0
2022-11-16 13:00:00,30.69,30.69,30.69,30.69,5000.0,30.69,30.69,30.69,30.69,5000.0
2022-11-16 13:10:00,30.72,30.75,30.67,30.67,40000.0,30.72,30.75,30.67,30.67,40000.0
2022-11-16 13:20:00,30.66,30.66,30.66,30.66,10000.0,30.66,30.66,30.66,30.66,10000.0
2022-11-16 13:30:00,30.65,30.71,30.58,30.58,57050.0,30.65,30.71,30.58,30.58,57050.0
2022-11-16 13:40:00,30.55,30.66,30.51,30.6,90400.0,30.55,30.66,30.51,30.6,90400.0
2022-11-16 13:50:00,30.58,30.58,30.52,30.52,65000.0,30.58,30.58,30.52,30.52,65000.0
2022-11-16 14:00:00,30.51,30.51,30.49,30.49,18550.0,30.51,30.51,30.49,30.49,18550.0
2022-11-16 14:10:00,30.51,30.51,30.49,30.51,25000.0,30.51,30.51,30.49,30.51,25000.0
2022-11-16 14:20:00,30.54,30.54,30.46,30.46,10000.0,30.54,30.54,30.46,30.46,10000.0
2022-11-16 14:30:00,30.47,30.47,30.47,30.47,5000.0,30.47,30.47,30.47,30.47,5000.0
2022-11-16 14:40:00,30.5,30.5,30.42,30.42,37750.0,30.5,30.5,30.42,30.42,37750.0
2022-11-16 14:50:00,30.45,30.5,30.45,30.5,50000.0,30.45,30.5,30.45,30.5,50000.0
2022-11-16 15:00:00,30.5,30.52,30.46,30.48,70000.0,30.5,30.52,30.46,30.48,70000.0
2022-11-16 15:10:00,30.48,30.49,30.36,30.37,102200.0,30.48,30.49,30.36,30.37,102200.0
2022-11-16 15:20:00,30.39,30.46,30.39,30.45,86500.0,30.39,30.46,30.39,30.45,86500.0
2022-11-16 15:30:00,30.45,30.45,30.43,30.43,15000.0,30.45,30.45,30.43,30.43,15000.0
2022-11-16 15:40:00,30.48,30.58,30.48,30.58,45550.0,30.48,30.58,30.48,30.58,45550.0
2022-11-16 15:50:00,30.61,30.61,30.5,30.53,288250.0,30.61,30.61,30.5,30.53,288250.0
2022-11-17 09:30:00,29.95,30.4,29.87,29.94,306400.0,29.95,30.4,29.87,29.94,306400.0
2022-11-17 09:40:00,30.09,30.19,30.07,30.19,208150.0,30.09,30.19,30.07,30.19,208150.0
2022-11-17 09:50:00,30.08,30.08,29.89,29.89,75000.0,30.08,30.08,29.89,29.89,75000.0
2022-11-17 10:00:00,30.02,30.02,30.02,30.02,5000.0,30.02,30.02,30.02,30.02,5000.0
2022-11-17 10:10:00,30.08,30.08,30.08,30.08,22050.0,30.08,30.08,30.08,30.08,22050.0
2022-11-17 10:20:00,30.11,30.19,30.11,30.16,21800.0,30.11,30.19,30.11,30.16,21800.0
2022-11-17 10:30:00,30.14,30.15,30.11,30.11,58550.0,30.14,30.15,30.11,30.11,58550.0
2022-11-17 10:40:00,30.11,30.12,30.0,30.0,45000.0,30.11,30.12,30.0,30.0,45000.0
2022-11-17 10:50:00,30.01,30.2,30.01,30.17,94150.0,30.01,30.2,30.01,30.17,94150.0
2022-11-17 11:00:00,30.18,30.18,30.08,30.08,72500.0,30.18,30.18,30.08,30.08,72500.0
2022-11-17 11:10:00,30.05,30.05,30.05,30.05,5000.0,30.05,30.05,30.05,30.05,5000.0
2022-11-17 11:20:00,30.12,30.16,30.05,30.12,88250.0,30.12,30.16,30.05,30.12,88250.0
2022-11-17 11:30:00,30.09,30.1,30.01,30.08,85650.0,30.09,30.1,30.01,30.08,85650.0
2022-11-17 11:40:00,30.09,30.09,30.03,30.08,35000.0,30.09,30.09,30.03,30.08,35000.0
2022-11-17 11:50:00,30.13,30.15,30.06,30.14,198650.0,30.13,30.15,30.06,30.14,198650.0
2022-11-17 12:00:00,30.17,30.32,30.17,30.26,110000.0,30.17,30.32,30.17,30.26,110000.0
2022-11-17 12:10:00,30.21,30.23,30.17,30.23,55300.0,30.21,30.23,30.17,30.23,55300.0
2022-11-17 12:20:00,30.17,30.17,30.14,30.15,41500.0,30.17,30.17,30.14,30.15,41500.0
2022-11-17 12:30:00,30.09,30.09,30.05,30.07,80000.0,30.09,30.09,30.05,30.07,80000.0
2022-11-17 12:40:00,30.11,30.12,30.11,30.12,20000.0,30.11,30.12,30.11,30.12,20000.0
2022-11-17 12:50:00,30.11,30.17,30.11,30.17,71000.0,30.11,30.17,30.11,30.17,71000.0
2022-11-17 13:00:00,30.17,30.18,30.12,30.14,46500.0,30.17,30.18,30.12,30.14,46500.0
2022-11-17 13:10:00,30.14,30.14,30.12,30.12,10000.0,30.14,30.14,30.12,30.12,10000.0
2022-11-17 13:20:00,30.15,30.15,30.1,30.14,38250.0,30.15,30.15,30.1,30.14,38250.0
2022-11-17 13:30:00,30.13,30.13,30.12,30.12,15000.0,30.13,30.13,30.12,30.12,15000.0
2022-11-17 13:40:00,30.14,30.16,30.08,30.08,67100.0,30.14,30.16,30.08,30.08,67100.0
2022-11-17 13:50:00,30.06,30.06,30.01,30.02,129100.0,30.06,30.06,30.01,30.02,129100.0
2022-11-17 14:00:00,30.05,30.11,30.05,30.08,92400.0,30.05,30.11,30.05,30.08,92400.0
2022-11-17 14:10:00,30.03,30.04,29.96,29.96,74350.0,30.03,30.04,29.96,29.96,74350.0
2022-11-17 14:20:00,29.95,29.97,29.94,29.97,41150.0,29.95,29.97,29.94,29.97,41150.0
2022-11-17 14:30:00,29.97,29.97,29.94,29.95,31500.0,29.97,29.97,29.94,29.95,31500.0
2022-11-17 14:40:00,29.96,30.0,29.9,30.0,105800.0,29.96,30.0,29.9,30.0,105800.0
2022-11-17 14:50:00,29.96,29.96,29.95,29.95,20000.0,29.96,29.96,29.95,29.95,20000.0
2022-11-17 15:00:00,29.93,29.93,29.86,29.89,40000.0,29.93,29.93,29.86,29.89,40000.0
2022-11-17 15:10:00,29.9,29.91,29.87,29.89,120300.0,29.9,29.91,29.87,29.89,120300.0
2022-11-17 15:20:00,29.87,29.89,29.84,29.87,231100.0,29.87,29.89,29.84,29.87,231100.0
2022-11-17 15:30:00,29.88,29.9,29.8,29.81,205200.0,29.88,29.9,29.8,29.81,205200.0
2022-11-17 15:40:00,29.83,29.88,29.81,29.88,234650.0,29.83,29.88,29.81,29.88,234650.0
2022-11-17 15:50:00,29.87,29.89,29.83,29.88,253600.0,29.87,29.89,29.83,29.88,253600.0
2022-11-18 09:30:00,30.31,30.33,30.18,30.18,354600.0,30.31,30.33,30.18,30.18,354600.0
2022-11-18 09:40:00,30.15,30.18,30.0,30.0,88750.0,30.15,30.18,30.0,30.0,88750.0
2022-11-18 09:50:00,30.03,30.1,30.0,30.0,165100.0,30.03,30.1,30.0,30.0,165100.0
2022-11-18 10:00:00,30.0,30.0,29.85,29.92,118150.0,30.0,30.0,29.85,29.92,118150.0
2022-11-18 10:10:00,29.94,29.96,29.89,29.89,70550.0,29.94,29.96,29.89,29.89,70550.0
2022-11-18 10:20:00,29.94,29.98,29.92,29.96,80000.0,29.94,29.98,29.92,29.96,80000.0
2022-11-18 10:30:00,30.0,30.0,29.96,29.99,55000.0,30.0,30.0,29.96,29.99,55000.0
2022-11-18 10:40:00,29.92,29.98,29.92,29.92,110550.0,29.92,29.98,29.92,29.92,110550.0
2022-11-18 10:50:00,30.0,30.0,29.94,29.94,25000.0,30.0,30.0,29.94,29.94,25000.0
2022-11-18 11:00:00,29.94,30.0,29.9,30.0,35300.0,29.94,30.0,29.9,30.0,35300.0
2022-11-18 11:10:00,30.02,30.02,30.02,30.02,15950.0,30.02,30.02,30.02,30.02,15950.0
2022-11-18 11:20:00,30.07,30.07,30.0,30.06,46050.0,30.07,30.07,30.0,30.06,46050.0
2022-11-18 11:30:00,30.06,30.06,30.06,30.06,5000.0,30.06,30.06,30.06,30.06,5000.0
2022-11-18 11:40:00,29.96,29.96,29.96,29.96,10000.0,29.96,29.96,29.96,29.96,10000.0
2022-11-18 11:50:00,29.96,29.96,29.96,29.96,5000.0,29.96,29.96,29.96,29.96,5000.0
2022-11-18 12:00:00,29.98,29.98,29.9,29.92,40000.0,29.98,29.98,29.9,29.92,40000.0
2022-11-18 12:10:00,29.9,29.9,29.82,29.82,47000.0,29.9,29.9,29.82,29.82,47000.0
2022-11-18 12:20:00,29.82,29.84,29.82,29.84,73400.0,29.82,29.84,29.82,29.84,73400.0
2022-11-18 12:30:00,29.87,29.87,29.87,29.87,5000.0,29.87,29.87,29.87,29.87,5000.0
2022-11-18 12:40:00,29.91,29.91,29.91,29.91,5000.0,29.91,29.91,29.91,29.91,5000.0
2022-11-18 12:50:00,29.88,29.88,29.83,29.84,41500.0,29.88,29.88,29.83,29.84,41500.0
2022-11-18 13:00:00,29.88,29.92,29.88,29.92,20000.0,29.88,29.92,29.88,29.92,20000.0
2022-11-18 13:10:00,29.95,29.95,29.89,29.89,11500.0,29.95,29.95,29.89,29.89,11500.0
2022-11-18 13:20:00,29.87,29.91,29.85,29.91,50000.0,29.87,29.91,29.85,29.91,50000.0
2022-11-18 13:30:00,29.93,29.93,29.91,29.91,10000.0,29.93,29.93,29.91,29.91,10000.0
2022-11-18 13:40:00,29.9,29.9,29.84,29.84,25000.0,29.9,29.9,29.84,29.84,25000.0
2022-11-18 13:50:00,29.88,29.88,29.77,29.81,242750.0,29.88,29.88,29.77,29.81,242750.0
2022-11-18 14:00:00,29.86,29.87,29.85,29.85,23150.0,29.86,29.87,29.85,29.85,23150.0
2022-11-18 14:10:00,29.81,29.85,29.81,29.85,53050.0,29.81,29.85,29.81,29.85,53050.0
2022-11-18 14:20:00,29.86,29.86,29.85,29.85,10000.0,29.86,29.86,29.85,29.85,10000.0
2022-11-18 14:30:00,29.85,29.9,29.83,29.9,136500.0,29.85,29.9,29.83,29.9,136500.0
2022-11-18 14:40:00,29.92,29.92,29.89,29.9,50000.0,29.92,29.92,29.89,29.9,50000.0
2022-11-18 14:50:00,29.9,30.01,29.9,30.01,35500.0,29.9,30.01,29.9,30.01,35500.0
2022-11-18 15:00:00,30.0,30.06,30.0,30.05,113300.0,30.0,30.06,30.0,30.05,113300.0
2022-11-18 15:10:00,30.06,30.06,30.0,30.0,55000.0,30.06,30.06,30.0,30.0,55000.0
2022-11-18 15:20:00,29.98,29.99,29.94,29.99,45000.0,29.98,29.99,29.94,29.99,45000.0
2022-11-18 15:30:00,30.0,30.0,29.96,29.99,40500.0,30.0,30.0,29.96,29.99,40500.0
2022-11-18 15:40:00,30.01,30.06,30.01,30.04,72000.0,30.01,30.06,30.01,30.04,72000.0
2022-11-18 15:50:00,30.06,30.06,29.98,30.03,491350.0,30.06,30.06,29.98,30.03,491350.0
2022-11-21 09:30:00,29.9,29.91,29.77,29.81,250000.0,29.9,29.91,29.77,29.81,250000.0
2022-11-21 09:40:00,29.84,29.98,29.83,29.88,71950.0,29.84,29.98,29.83,29.88,71950.0
2022-11-21 09:50:00,29.96,29.98,29.78,29.85,257750.0,29.96,29.98,29.78,29.85,257750.0
2022-11-21 10:00:00,29.88,29.89,29.78,29.8,203700.0,29.88,29.89,29.78,29.8,203700.0
2022-11-21 10:10:00,29.77,29.85,29.76,29.8,125750.0,29.77,29.85,29.76,29.8,125750.0
2022-11-21 10:20:00,29.76,29.76,29.57,29.71,123550.0,29.76,29.76,29.57,29.71,123550.0
2022-11-21 10:30:00,29.71,29.71,29.62,29.66,67350.0,29.71,29.71,29.62,29.66,67350.0
2022-11-21 10:40:00,29.62,29.65,29.53,29.59,67100.0,29.62,29.65,29.53,29.59,67100.0
2022-11-21 10:50:00,29.57,29.67,29.56,29.67,171750.0,29.57,29.67,29.56,29.67,171750.0
2022-11-21 11:00:00,29.68,29.68,29.64,29.65,20000.0,29.68,29.68,29.64,29.65,20000.0
2022-11-21 11:10:00,29.74,29.74,29.74,29.74,5000.0,29.74,29.74,29.74,29.74,5000.0
2022-11-21 11:20:00,29.74,29.84,29.74,29.76,35200.0,29.74,29.84,29.74,29.76,35200.0
2022-11-21 11:30:00,29.74,29.74,29.68,29.69,75000.0,29.74,29.74,29.68,29.69,75000.0
2022-11-21 11:40:00,29.66,29.77,29.66,29.77,40700.0,29.66,29.77,29.66,29.77,40700.0
2022-11-21 11:50:00,29.77,29.77,29.71,29.74,20000.0,29.77,29.77,29.71,29.74,20000.0
2022-11-21 12:00:00,29.71,29.72,29.7,29.7,20000.0,29.71,29.72,29.7,29.7,20000.0
2022-11-21 12:10:00,29.7,29.7,29.7,29.7,0.0,29.7,29.7,29.7,29.7,0.0
2022-11-21 12:20:00,29.66,29.71,29.66,29.71,30000.0,29.66,29.71,29.66,29.71,30000.0
2022-11-21 12:30:00,29.75,29.75,29.72,29.72,20000.0,29.75,29.75,29.72,29.72,20000.0
2022-11-21 12:40:00,29.76,29.76,29.69,29.69,25000.0,29.76,29.76,29.69,29.69,25000.0
2022-11-21 12:50:00,29.68,29.68,29.64,29.67,30000.0,29.68,29.68,29.64,29.67,30000.0
2022-11-21 13:00:00,29.68,29.68,29.67,29.67,40000.0,29.68,29.68,29.67,29.67,40000.0
2022-11-21 13:10:00,29.69,29.72,29.68,29.72,25000.0,29.69,29.72,29.68,29.72,25000.0
2022-11-21 13:20:00,29.72,29.77,29.72,29.76,27850.0,29.72,29.77,29.72,29.76,27850.0
2022-11-21 13:30:00,29.79,29.8,29.77,29.78,109650.0,29.79,29.8,29.77,29.78,109650.0
2022-11-21 13:40:00,29.84,29.84,29.73,29.73,40000.0,29.84,29.84,29.73,29.73,40000.0
2022-11-21 13:50:00,29.78,29.81,29.78,29.81,15000.0,29.78,29.81,29.78,29.81,15000.0
2022-11-21 14:00:00,29.82,29.82,29.78,29.78,20000.0,29.82,29.82,29.78,29.78,20000.0
2022-11-21 14:10:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2022-11-21 14:20:00,29.78,29.78,29.74,29.74,20000.0,29.78,29.78,29.74,29.74,20000.0
2022-11-21 14:30:00,29.75,29.75,29.72,29.72,15000.0,29.75,29.75,29.72,29.72,15000.0
2022-11-21 14:40:00,29.73,29.73,29.73,29.73,7250.0,29.73,29.73,29.73,29.73,7250.0
2022-11-21 14:50:00,29.77,29.8,29.77,29.8,25000.0,29.77,29.8,29.77,29.8,25000.0
2022-11-21 15:00:00,29.8,29.8,29.77,29.77,30000.0,29.8,29.8,29.77,29.77,30000.0
2022-11-21 15:10:00,29.77,29.81,29.77,29.81,40250.0,29.77,29.81,29.77,29.81,40250.0
2022-11-21 15:20:00,29.8,29.8,29.75,29.77,53250.0,29.8,29.8,29.75,29.77,53250.0
2022-11-21 15:30:00,29.77,29.84,29.77,29.84,20000.0,29.77,29.84,29.77,29.84,20000.0
2022-11-21 15:40:00,29.83,29.92,29.82,29.91,134150.0,29.83,29.92,29.82,29.91,134150.0
2022-11-21 15:50:00,29.88,29.91,29.85,29.87,225550.0,29.88,29.91,29.85,29.87,225550.0
2022-11-22 09:30:00,30.04,30.04,29.79,29.79,143000.0,30.04,30.04,29.79,29.79,143000.0
2022-11-22 09:40:00,29.78,29.78,29.64,29.64,85000.0,29.78,29.78,29.64,29.64,85000.0
2022-11-22 09:50:00,29.66,29.66,29.52,29.58,181500.0,29.66,29.66,29.52,29.58,181500.0
2022-11-22 10:00:00,29.58,29.7,29.58,29.63,430300.0,29.58,29.7,29.58,29.63,430300.0
2022-11-22 10:10:00,29.68,29.69,29.64,29.68,241050.0,29.68,29.69,29.64,29.68,241050.0
2022-11-22 10:20:00,29.64,29.64,29.56,29.6,35000.0,29.64,29.64,29.56,29.6,35000.0
2022-11-22 10:30:00,29.58,29.59,29.48,29.48,110300.0,29.58,29.59,29.48,29.48,110300.0
2022-11-22 10:40:00,29.46,29.53,29.44,29.53,95650.0,29.46,29.53,29.44,29.53,95650.0
2022-11-22 10:50:00,29.6,29.6,29.55,29.58,120000.0,29.6,29.6,29.55,29.58,120000.0
2022-11-22 11:00:00,29.52,29.55,29.52,29.55,13050.0,29.52,29.55,29.52,29.55,13050.0
2022-11-22 11:10:00,29.57,29.59,29.52,29.58,49250.0,29.57,29.59,29.52,29.58,49250.0
2022-11-22 11:20:00,29.59,29.61,29.57,29.57,62900.0,29.59,29.61,29.57,29.57,62900.0
2022-11-22 11:30:00,29.6,29.6,29.57,29.6,21050.0,29.6,29.6,29.57,29.6,21050.0
2022-11-22 11:40:00,29.59,29.59,29.59,29.59,5000.0,29.59,29.59,29.59,29.59,5000.0
2022-11-22 11:50:00,29.57,29.63,29.57,29.63,60000.0,29.57,29.63,29.57,29.63,60000.0
2022-11-22 12:00:00,29.63,29.67,29.63,29.64,150500.0,29.63,29.67,29.63,29.64,150500.0
2022-11-22 12:10:00,29.66,29.66,29.64,29.65,30000.0,29.66,29.66,29.64,29.65,30000.0
2022-11-22 12:20:00,29.67,29.67,29.62,29.63,35000.0,29.67,29.67,29.62,29.63,35000.0
2022-11-22 12:30:00,29.63,29.64,29.63,29.64,10000.0,29.63,29.64,29.63,29.64,10000.0
2022-11-22 12:40:00,29.62,29.7,29.62,29.64,66250.0,29.62,29.7,29.62,29.64,66250.0
2022-11-22 12:50:00,29.65,29.67,29.65,29.67,14850.0,29.65,29.67,29.65,29.67,14850.0
2022-11-22 13:00:00,29.65,29.77,29.65,29.77,30000.0,29.65,29.77,29.65,29.77,30000.0
2022-11-22 13:10:00,29.8,29.8,29.76,29.76,35000.0,29.8,29.8,29.76,29.76,35000.0
2022-11-22 13:20:00,29.78,29.78,29.66,29.74,103300.0,29.78,29.78,29.66,29.74,103300.0
2022-11-22 13:30:00,29.73,29.75,29.69,29.69,40000.0,29.73,29.75,29.69,29.69,40000.0
2022-11-22 13:40:00,29.72,29.72,29.69,29.69,17500.0,29.72,29.72,29.69,29.69,17500.0
2022-11-22 13:50:00,29.76,29.76,29.71,29.74,64600.0,29.76,29.76,29.71,29.74,64600.0
2022-11-22 14:00:00,29.75,29.78,29.75,29.75,99900.0,29.75,29.78,29.75,29.75,99900.0
2022-11-22 14:10:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
2022-11-22 14:20:00,29.81,29.81,29.79,29.81,48750.0,29.81,29.81,29.79,29.81,48750.0
2022-11-22 14:30:00,29.79,29.87,29.75,29.87,35000.0,29.79,29.87,29.75,29.87,35000.0
2022-11-22 14:40:00,29.86,29.9,29.86,29.9,20000.0,29.86,29.9,29.86,29.9,20000.0
2022-11-22 14:50:00,29.93,29.94,29.92,29.94,25000.0,29.93,29.94,29.92,29.94,25000.0
2022-11-22 15:00:00,29.93,29.99,29.93,29.98,75250.0,29.93,29.99,29.93,29.98,75250.0
2022-11-22 15:10:00,30.02,30.07,30.0,30.02,131650.0,30.02,30.07,30.0,30.02,131650.0
2022-11-22 15:20:00,30.02,30.1,30.02,30.1,87550.0,30.02,30.1,30.02,30.1,87550.0
2022-11-22 15:30:00,30.1,30.13,30.05,30.05,124350.0,30.1,30.13,30.05,30.05,124350.0
2022-11-22 15:40:00,30.04,30.09,30.04,30.07,82000.0,30.04,30.09,30.04,30.07,82000.0
2022-11-22 15:50:00,30.07,30.14,30.06,30.13,367150.0,30.07,30.14,30.06,30.13,367150.0
2022-11-23 09:30:00,30.16,30.16,30.02,30.02,119550.0,30.16,30.16,30.02,30.02,119550.0
2022-11-23 09:40:00,30.05,30.13,30.02,30.1,100100.0,30.05,30.13,30.02,30.1,100100.0
2022-11-23 09:50:00,30.1,30.16,30.1,30.16,40000.0,30.1,30.16,30.1,30.16,40000.0
2022-11-23 10:00:00,30.14,30.14,30.1,30.11,45000.0,30.14,30.14,30.1,30.11,45000.0
2022-11-23 10:10:00,30.11,30.18,30.11,30.13,85100.0,30.11,30.18,30.11,30.13,85100.0
2022-11-23 10:20:00,30.19,30.2,30.16,30.2,20950.0,30.19,30.2,30.16,30.2,20950.0
2022-11-23 10:30:00,30.29,30.32,30.29,30.32,44750.0,30.29,30.32,30.29,30.32,44750.0
2022-11-23 10:40:00,30.34,30.34,30.28,30.28,61000.0,30.34,30.34,30.28,30.28,61000.0
2022-11-23 10:50:00,30.28,30.28,30.28,30.28,8750.0,30.28,30.28,30.28,30.28,8750.0
2022-11-23 11:00:00,30.31,30.31,30.27,30.31,20000.0,30.31,30.31,30.27,30.31,20000.0
2022-11-23 11:10:00,30.32,30.32,30.24,30.24,35000.0,30.32,30.32,30.24,30.24,35000.0
2022-11-23 11:20:00,30.24,30.25,30.2,30.25,35000.0,30.24,30.25,30.2,30.25,35000.0
2022-11-23 11:30:00,30.25,30.25,30.21,30.22,20000.0,30.25,30.25,30.21,30.22,20000.0
2022-11-23 11:40:00,30.22,30.25,30.19,30.2,72500.0,30.22,30.25,30.19,30.2,72500.0
2022-11-23 11:50:00,30.1,30.19,30.1,30.18,142200.0,30.1,30.19,30.1,30.18,142200.0
2022-11-23 12:00:00,30.23,30.23,30.23,30.23,5000.0,30.23,30.23,30.23,30.23,5000.0
2022-11-23 12:10:00,30.25,30.29,30.25,30.27,25000.0,30.25,30.29,30.25,30.27,25000.0
2022-11-23 12:20:00,30.23,30.23,30.23,30.23,5000.0,30.23,30.23,30.23,30.23,5000.0
2022-11-23 12:30:00,30.28,30.28,30.26,30.26,15000.0,30.28,30.28,30.26,30.26,15000.0
2022-11-23 12:40:00,30.21,30.21,30.21,30.21,23100.0,30.21,30.21,30.21,30.21,23100.0
2022-11-23 12:50:00,30.19,30.19,30.14,30.14,25000.0,30.19,30.19,30.14,30.14,25000.0
2022-11-23 13:00:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
2022-11-23 13:10:00,30.12,30.12,30.12,30.12,10000.0,30.12,30.12,30.12,30.12,10000.0
2022-11-23 13:20:00,30.17,30.17,30.17,30.17,5000.0,30.17,30.17,30.17,30.17,5000.0
2022-11-23 13:30:00,30.2,30.23,30.2,30.23,10000.0,30.2,30.23,30.2,30.23,10000.0
2022-11-23 13:40:00,30.25,30.28,30.23,30.28,15000.0,30.25,30.28,30.23,30.28,15000.0
2022-11-23 13:50:00,30.26,30.26,30.22,30.26,45000.0,30.26,30.26,30.22,30.26,45000.0
2022-11-23 14:00:00,30.25,30.36,30.25,30.35,97500.0,30.25,30.36,30.25,30.35,97500.0
2022-11-23 14:10:00,30.35,30.35,30.33,30.34,20000.0,30.35,30.35,30.33,30.34,20000.0
2022-11-23 14:20:00,30.34,30.37,30.34,30.35,30000.0,30.34,30.37,30.34,30.35,30000.0
2022-11-23 14:30:00,30.32,30.32,30.22,30.22,90000.0,30.32,30.32,30.22,30.22,90000.0
2022-11-23 14:40:00,30.23,30.28,30.23,30.28,48350.0,30.23,30.28,30.23,30.28,48350.0
2022-11-23 14:50:00,30.31,30.31,30.3,30.3,20250.0,30.31,30.31,30.3,30.3,20250.0
2022-11-23 15:00:00,30.27,30.31,30.27,30.31,65000.0,30.27,30.31,30.27,30.31,65000.0
2022-11-23 15:10:00,30.28,30.28,30.24,30.26,70000.0,30.28,30.28,30.24,30.26,70000.0
2022-11-23 15:20:00,30.24,30.27,30.24,30.27,45150.0,30.24,30.27,30.24,30.27,45150.0
2022-11-23 15:30:00,30.25,30.25,30.19,30.19,35000.0,30.25,30.25,30.19,30.19,35000.0
2022-11-23 15:40:00,30.17,30.17,30.13,30.14,75000.0,30.17,30.17,30.13,30.14,75000.0
2022-11-23 15:50:00,30.14,30.17,30.13,30.17,151600.0,30.14,30.17,30.13,30.17,151600.0
2022-11-25 09:30:00,30.18,30.18,30.14,30.14,42750.0,30.18,30.18,30.14,30.14,42750.0
2022-11-25 09:40:00,30.14,30.14,30.13,30.13,15000.0,30.14,30.14,30.13,30.13,15000.0
2022-11-25 09:50:00,30.18,30.18,30.11,30.11,22800.0,30.18,30.18,30.11,30.11,22800.0
2022-11-25 10:00:00,30.11,30.15,30.04,30.1,127500.0,30.11,30.15,30.04,30.1,127500.0
2022-11-25 10:10:00,30.11,30.19,30.11,30.19,10000.0,30.11,30.19,30.11,30.19,10000.0
2022-11-25 10:20:00,30.14,30.14,30.09,30.09,15000.0,30.14,30.14,30.09,30.09,15000.0
2022-11-25 10:30:00,30.12,30.19,30.12,30.19,20000.0,30.12,30.19,30.12,30.19,20000.0
2022-11-25 10:40:00,30.22,30.22,30.19,30.19,15000.0,30.22,30.22,30.19,30.19,15000.0
2022-11-25 10:50:00,30.28,30.32,30.23,30.23,62100.0,30.28,30.32,30.23,30.23,62100.0
2022-11-25 11:00:00,30.33,30.33,30.32,30.32,10000.0,30.33,30.33,30.32,30.32,10000.0
2022-11-25 11:10:00,30.31,30.31,30.31,30.31,10000.0,30.31,30.31,30.31,30.31,10000.0
2022-11-25 11:20:00,30.34,30.36,30.3,30.3,50000.0,30.34,30.36,30.3,30.3,50000.0
2022-11-25 11:30:00,30.29,30.29,30.29,30.29,5000.0,30.29,30.29,30.29,30.29,5000.0
2022-11-25 11:40:00,30.3,30.33,30.29,30.33,50500.0,30.3,30.33,30.29,30.33,50500.0
2022-11-25 11:50:00,30.34,30.35,30.29,30.31,128350.0,30.34,30.35,30.29,30.31,128350.0
2022-11-25 12:00:00,30.32,30.35,30.31,30.35,35000.0,30.32,30.35,30.31,30.35,35000.0
2022-11-25 12:10:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2022-11-25 12:20:00,30.36,30.37,30.33,30.33,112500.0,30.36,30.37,30.33,30.33,112500.0
2022-11-25 12:30:00,30.38,30.38,30.33,30.38,40450.0,30.38,30.38,30.33,30.38,40450.0
2022-11-25 12:40:00,30.37,30.38,30.32,30.32,110550.0,30.37,30.38,30.32,30.32,110550.0
2022-11-25 12:50:00,30.35,30.36,30.27,30.31,234150.0,30.35,30.36,30.27,30.31,234150.0
2022-11-28 09:30:00,30.3,30.6,30.24,30.6,200150.0,30.3,30.6,30.24,30.6,200150.0
2022-11-28 09:40:00,30.56,30.56,30.48,30.48,70000.0,30.56,30.56,30.48,30.48,70000.0
2022-11-28 09:50:00,30.49,30.67,30.49,30.65,241600.0,30.49,30.67,30.49,30.65,241600.0
2022-11-28 10:00:00,30.63,30.68,30.6,30.67,166050.0,30.63,30.68,30.6,30.67,166050.0
2022-11-28 10:10:00,30.62,30.62,30.55,30.61,42650.0,30.62,30.62,30.55,30.61,42650.0
2022-11-28 10:20:00,30.59,30.6,30.55,30.57,149700.0,30.59,30.6,30.55,30.57,149700.0
2022-11-28 10:30:00,30.57,30.6,30.57,30.6,35000.0,30.57,30.6,30.57,30.6,35000.0
2022-11-28 10:40:00,30.6,30.6,30.56,30.56,26350.0,30.6,30.6,30.56,30.56,26350.0
2022-11-28 10:50:00,30.53,30.54,30.52,30.53,123000.0,30.53,30.54,30.52,30.53,123000.0
2022-11-28 11:00:00,30.5,30.57,30.47,30.5,112800.0,30.5,30.57,30.47,30.5,112800.0
2022-11-28 11:10:00,30.48,30.48,30.45,30.45,15250.0,30.48,30.48,30.45,30.45,15250.0
2022-11-28 11:20:00,30.48,30.53,30.48,30.53,25000.0,30.48,30.53,30.48,30.53,25000.0
2022-11-28 11:30:00,30.55,30.56,30.53,30.53,15000.0,30.55,30.56,30.53,30.53,15000.0
2022-11-28 11:40:00,30.51,30.53,30.51,30.53,15050.0,30.51,30.53,30.51,30.53,15050.0
2022-11-28 11:50:00,30.51,30.53,30.51,30.53,30000.0,30.51,30.53,30.51,30.53,30000.0
2022-11-28 12:00:00,30.52,30.6,30.52,30.6,25000.0,30.52,30.6,30.52,30.6,25000.0
2022-11-28 12:10:00,30.56,30.59,30.56,30.59,15000.0,30.56,30.59,30.56,30.59,15000.0
2022-11-28 12:20:00,30.56,30.56,30.56,30.56,5900.0,30.56,30.56,30.56,30.56,5900.0
2022-11-28 12:30:00,30.57,30.57,30.55,30.55,10000.0,30.57,30.57,30.55,30.55,10000.0
2022-11-28 12:40:00,30.55,30.55,30.55,30.55,10000.0,30.55,30.55,30.55,30.55,10000.0
2022-11-28 12:50:00,30.58,30.58,30.52,30.53,55000.0,30.58,30.58,30.52,30.53,55000.0
2022-11-28 13:00:00,30.52,30.53,30.52,30.53,30000.0,30.52,30.53,30.52,30.53,30000.0
2022-11-28 13:10:00,30.53,30.53,30.53,30.53,5000.0,30.53,30.53,30.53,30.53,5000.0
2022-11-28 13:20:00,30.52,30.52,30.52,30.52,5000.0,30.52,30.52,30.52,30.52,5000.0
2022-11-28 13:30:00,30.55,30.55,30.51,30.54,45000.0,30.55,30.55,30.51,30.54,45000.0
2022-11-28 13:40:00,30.53,30.53,30.48,30.48,40000.0,30.53,30.53,30.48,30.48,40000.0
2022-11-28 13:50:00,30.49,30.49,30.47,30.47,30450.0,30.49,30.49,30.47,30.47,30450.0
2022-11-28 14:00:00,30.47,30.47,30.47,30.47,0.0,30.47,30.47,30.47,30.47,0.0
2022-11-28 14:10:00,30.42,30.43,30.42,30.43,20000.0,30.42,30.43,30.42,30.43,20000.0
2022-11-28 14:20:00,30.44,30.44,30.42,30.42,25000.0,30.44,30.44,30.42,30.42,25000.0
2022-11-28 14:30:00,30.45,30.45,30.44,30.44,10000.0,30.45,30.45,30.44,30.44,10000.0
2022-11-28 14:40:00,30.46,30.46,30.45,30.45,25000.0,30.46,30.46,30.45,30.45,25000.0
2022-11-28 14:50:00,30.47,30.48,30.45,30.45,34650.0,30.47,30.48,30.45,30.45,34650.0
2022-11-28 15:00:00,30.44,30.44,30.44,30.44,5000.0,30.44,30.44,30.44,30.44,5000.0
2022-11-28 15:10:00,30.44,30.44,30.4,30.4,41500.0,30.44,30.44,30.4,30.4,41500.0
2022-11-28 15:20:00,30.39,30.41,30.36,30.36,146600.0,30.39,30.41,30.36,30.36,146600.0
2022-11-28 15:30:00,30.33,30.44,30.33,30.44,81950.0,30.33,30.44,30.33,30.44,81950.0
2022-11-28 15:40:00,30.47,30.47,30.44,30.46,86500.0,30.47,30.47,30.44,30.46,86500.0
2022-11-28 15:50:00,30.51,30.57,30.51,30.56,296300.0,30.51,30.57,30.51,30.56,296300.0
2022-11-29 09:30:00,30.41,30.41,30.41,30.41,57000.0,30.41,30.41,30.41,30.41,57000.0
2022-11-29 09:40:00,30.55,30.55,30.42,30.49,27500.0,30.55,30.55,30.42,30.49,27500.0
2022-11-29 09:50:00,30.55,30.56,30.55,30.56,20000.0,30.55,30.56,30.55,30.56,20000.0
2022-11-29 10:00:00,30.5,30.62,30.5,30.56,35000.0,30.5,30.62,30.5,30.56,35000.0
2022-11-29 10:10:00,30.51,30.54,30.51,30.51,31600.0,30.51,30.54,30.51,30.51,31600.0
2022-11-29 10:20:00,30.59,30.64,30.57,30.64,35050.0,30.59,30.64,30.57,30.64,35050.0
2022-11-29 10:30:00,30.66,30.66,30.59,30.59,10000.0,30.66,30.66,30.59,30.59,10000.0
2022-11-29 10:40:00,30.68,30.68,30.63,30.67,38000.0,30.68,30.68,30.63,30.67,38000.0
2022-11-29 10:50:00,30.71,30.71,30.54,30.54,55000.0,30.71,30.71,30.54,30.54,55000.0
2022-11-29 11:00:00,30.6,30.6,30.56,30.56,25000.0,30.6,30.6,30.56,30.56,25000.0
2022-11-29 11:10:00,30.56,30.61,30.53,30.61,53650.0,30.56,30.61,30.53,30.61,53650.0
2022-11-29 11:20:00,30.57,30.57,30.52,30.52,10000.0,30.57,30.57,30.52,30.52,10000.0
2022-11-29 11:30:00,30.54,30.63,30.54,30.62,51850.0,30.54,30.63,30.54,30.62,51850.0
2022-11-29 11:40:00,30.64,30.67,30.58,30.65,50000.0,30.64,30.67,30.58,30.65,50000.0
2022-11-29 11:50:00,30.64,30.8,30.64,30.78,74050.0,30.64,30.8,30.64,30.78,74050.0
2022-11-29 12:00:00,30.76,30.8,30.72,30.77,41050.0,30.76,30.8,30.72,30.77,41050.0
2022-11-29 12:10:00,30.75,30.81,30.73,30.81,45550.0,30.75,30.81,30.73,30.81,45550.0
2022-11-29 12:20:00,30.8,30.81,30.76,30.81,109950.0,30.8,30.81,30.76,30.81,109950.0
2022-11-29 12:30:00,30.87,30.87,30.8,30.8,20000.0,30.87,30.87,30.8,30.8,20000.0
2022-11-29 12:40:00,30.86,30.9,30.85,30.89,231850.0,30.86,30.9,30.85,30.89,231850.0
2022-11-29 12:50:00,30.9,30.91,30.89,30.91,120000.0,30.9,30.91,30.89,30.91,120000.0
2022-11-29 13:00:00,30.88,30.9,30.85,30.85,41050.0,30.88,30.9,30.85,30.85,41050.0
2022-11-29 13:10:00,30.9,30.96,30.9,30.91,120000.0,30.9,30.96,30.9,30.91,120000.0
2022-11-29 13:20:00,30.9,30.94,30.88,30.88,71600.0,30.9,30.94,30.88,30.88,71600.0
2022-11-29 13:30:00,30.87,30.97,30.87,30.97,60400.0,30.87,30.97,30.87,30.97,60400.0
2022-11-29 13:40:00,30.96,31.03,30.96,31.03,128500.0,30.96,31.03,30.96,31.03,128500.0
2022-11-29 13:50:00,31.01,31.02,31.0,31.01,35000.0,31.01,31.02,31.0,31.01,35000.0
2022-11-29 14:00:00,31.03,31.13,31.03,31.1,95300.0,31.03,31.13,31.03,31.1,95300.0
2022-11-29 14:10:00,31.1,31.14,31.1,31.14,35000.0,31.1,31.14,31.1,31.14,35000.0
2022-11-29 14:20:00,31.13,31.16,31.08,31.08,66050.0,31.13,31.16,31.08,31.08,66050.0
2022-11-29 14:30:00,31.08,31.13,31.08,31.12,65000.0,31.08,31.13,31.08,31.12,65000.0
2022-11-29 14:40:00,31.06,31.1,31.06,31.1,35000.0,31.06,31.1,31.06,31.1,35000.0
2022-11-29 14:50:00,31.09,31.15,31.09,31.14,70000.0,31.09,31.15,31.09,31.14,70000.0
2022-11-29 15:00:00,31.15,31.17,31.12,31.14,192950.0,31.15,31.17,31.12,31.14,192950.0
2022-11-29 15:10:00,31.15,31.19,31.11,31.19,98500.0,31.15,31.19,31.11,31.19,98500.0
2022-11-29 15:20:00,31.18,31.25,31.18,31.23,271600.0,31.18,31.25,31.18,31.23,271600.0
2022-11-29 15:30:00,31.24,31.25,31.21,31.21,105000.0,31.24,31.25,31.21,31.21,105000.0
2022-11-29 15:40:00,31.21,31.25,31.17,31.22,279350.0,31.21,31.25,31.17,31.22,279350.0
2022-11-29 15:50:00,31.2,31.21,31.06,31.06,754900.0,31.2,31.21,31.06,31.06,754900.0
2022-11-30 09:30:00,31.22,31.34,31.06,31.17,267550.0,31.22,31.34,31.06,31.17,267550.0
2022-11-30 09:40:00,31.18,31.38,31.18,31.34,128600.0,31.18,31.38,31.18,31.34,128600.0
2022-11-30 09:50:00,31.38,31.38,31.24,31.35,178600.0,31.38,31.38,31.24,31.35,178600.0
2022-11-30 10:00:00,31.3,31.46,31.23,31.44,172500.0,31.3,31.46,31.23,31.44,172500.0
2022-11-30 10:10:00,31.42,31.45,31.42,31.44,71500.0,31.42,31.45,31.42,31.44,71500.0
2022-11-30 10:20:00,31.43,31.5,31.43,31.47,173550.0,31.43,31.5,31.43,31.47,173550.0
2022-11-30 10:30:00,31.46,31.48,31.38,31.41,187700.0,31.46,31.48,31.38,31.41,187700.0
2022-11-30 10:40:00,31.45,31.45,31.32,31.32,228200.0,31.45,31.45,31.32,31.32,228200.0
2022-11-30 10:50:00,31.35,31.44,31.35,31.42,54600.0,31.35,31.44,31.35,31.42,54600.0
2022-11-30 11:00:00,31.39,31.42,31.39,31.4,55000.0,31.39,31.42,31.39,31.4,55000.0
2022-11-30 11:10:00,31.43,31.43,31.43,31.43,20000.0,31.43,31.43,31.43,31.43,20000.0
2022-11-30 11:20:00,31.42,31.42,31.37,31.4,75000.0,31.42,31.42,31.37,31.4,75000.0
2022-11-30 11:30:00,31.4,31.42,31.37,31.4,79650.0,31.4,31.42,31.37,31.4,79650.0
2022-11-30 11:40:00,31.4,31.4,31.4,31.4,32000.0,31.4,31.4,31.4,31.4,32000.0
2022-11-30 11:50:00,31.45,31.47,31.45,31.45,40000.0,31.45,31.47,31.45,31.45,40000.0
2022-11-30 12:00:00,31.48,31.57,31.48,31.52,118200.0,31.48,31.57,31.48,31.52,118200.0
2022-11-30 12:10:00,31.52,31.54,31.44,31.47,121950.0,31.52,31.54,31.44,31.47,121950.0
2022-11-30 12:20:00,31.41,31.53,31.4,31.53,40050.0,31.41,31.53,31.4,31.53,40050.0
2022-11-30 12:30:00,31.49,31.54,31.49,31.54,96650.0,31.49,31.54,31.49,31.54,96650.0
2022-11-30 12:40:00,31.54,31.59,31.54,31.55,32500.0,31.54,31.59,31.54,31.55,32500.0
2022-11-30 12:50:00,31.55,31.6,31.54,31.58,109000.0,31.55,31.6,31.54,31.58,109000.0
2022-11-30 13:00:00,31.57,31.63,31.57,31.61,50250.0,31.57,31.63,31.57,31.61,50250.0
2022-11-30 13:10:00,31.62,31.62,31.6,31.6,10000.0,31.62,31.62,31.6,31.6,10000.0
2022-11-30 13:20:00,31.64,31.66,31.63,31.66,83700.0,31.64,31.66,31.63,31.66,83700.0
2022-11-30 13:30:00,31.65,31.89,31.65,31.82,265650.0,31.65,31.89,31.65,31.82,265650.0
2022-11-30 13:40:00,31.84,31.86,31.76,31.8,111650.0,31.84,31.86,31.76,31.8,111650.0
2022-11-30 13:50:00,31.8,31.97,31.8,31.94,185450.0,31.8,31.97,31.8,31.94,185450.0
2022-11-30 14:00:00,31.94,32.1,31.94,32.07,120500.0,31.94,32.1,31.94,32.07,120500.0
2022-11-30 14:10:00,32.08,32.28,32.08,32.28,160050.0,32.08,32.28,32.08,32.28,160050.0
2022-11-30 14:20:00,32.28,32.38,32.27,32.35,257350.0,32.28,32.38,32.27,32.35,257350.0
2022-11-30 14:30:00,32.32,32.35,32.25,32.25,217550.0,32.32,32.35,32.25,32.25,217550.0
2022-11-30 14:40:00,32.31,32.33,32.27,32.27,75000.0,32.31,32.33,32.27,32.27,75000.0
2022-11-30 14:50:00,32.28,32.37,32.28,32.37,80000.0,32.28,32.37,32.28,32.37,80000.0
2022-11-30 15:00:00,32.38,32.49,32.38,32.49,160900.0,32.38,32.49,32.38,32.49,160900.0
2022-11-30 15:10:00,32.49,32.55,32.46,32.55,180750.0,32.49,32.55,32.46,32.55,180750.0
2022-11-30 15:20:00,32.57,32.61,32.56,32.61,227300.0,32.57,32.61,32.56,32.61,227300.0
2022-11-30 15:30:00,32.61,32.69,32.6,32.66,261000.0,32.61,32.69,32.6,32.66,261000.0
2022-11-30 15:40:00,32.63,32.65,32.56,32.56,334850.0,32.63,32.65,32.56,32.56,334850.0
2022-11-30 15:50:00,32.57,32.65,32.5,32.52,772000.0,32.57,32.65,32.5,32.52,772000.0
2022-12-01 09:30:00,32.5,32.66,32.29,32.33,376250.0,32.5,32.66,32.29,32.33,376250.0
2022-12-01 09:40:00,32.37,32.5,32.35,32.5,211800.0,32.37,32.5,32.35,32.5,211800.0
2022-12-01 09:50:00,32.55,32.66,32.55,32.62,378100.0,32.55,32.66,32.55,32.62,378100.0
2022-12-01 10:00:00,32.65,32.65,32.38,32.38,108450.0,32.65,32.65,32.38,32.38,108450.0
2022-12-01 10:10:00,32.42,32.43,32.23,32.24,267100.0,32.42,32.43,32.23,32.24,267100.0
2022-12-01 10:20:00,32.23,32.29,32.23,32.29,19050.0,32.23,32.29,32.23,32.29,19050.0
2022-12-01 10:30:00,32.22,32.4,32.22,32.32,168700.0,32.22,32.4,32.22,32.32,168700.0
2022-12-01 10:40:00,32.34,32.36,32.3,32.36,50000.0,32.34,32.36,32.3,32.36,50000.0
2022-12-01 10:50:00,32.37,32.43,32.3,32.43,80000.0,32.37,32.43,32.3,32.43,80000.0
2022-12-01 11:00:00,32.42,32.43,32.36,32.36,92550.0,32.42,32.43,32.36,32.36,92550.0
2022-12-01 11:10:00,32.39,32.42,32.27,32.27,220700.0,32.39,32.42,32.27,32.27,220700.0
2022-12-01 11:20:00,32.35,32.39,32.32,32.38,68550.0,32.35,32.39,32.32,32.38,68550.0
2022-12-01 11:30:00,32.38,32.41,32.33,32.37,116250.0,32.38,32.41,32.33,32.37,116250.0
2022-12-01 11:40:00,32.38,32.44,32.38,32.39,47000.0,32.38,32.44,32.38,32.39,47000.0
2022-12-01 11:50:00,32.39,32.42,32.35,32.42,52250.0,32.39,32.42,32.35,32.42,52250.0
2022-12-01 12:00:00,32.43,32.43,32.37,32.41,105000.0,32.43,32.43,32.37,32.41,105000.0
2022-12-01 12:10:00,32.41,32.45,32.39,32.45,45000.0,32.41,32.45,32.39,32.45,45000.0
2022-12-01 12:20:00,32.5,32.51,32.48,32.48,57000.0,32.5,32.51,32.48,32.48,57000.0
2022-12-01 12:30:00,32.49,32.53,32.49,32.52,30500.0,32.49,32.53,32.49,32.52,30500.0
2022-12-01 12:40:00,32.52,32.53,32.48,32.48,96400.0,32.52,32.53,32.48,32.48,96400.0
2022-12-01 12:50:00,32.48,32.48,32.48,32.48,0.0,32.48,32.48,32.48,32.48,0.0
2022-12-01 13:00:00,32.54,32.59,32.54,32.59,38950.0,32.54,32.59,32.54,32.59,38950.0
2022-12-01 13:10:00,32.6,32.6,32.49,32.52,90250.0,32.6,32.6,32.49,32.52,90250.0
2022-12-01 13:20:00,32.55,32.57,32.55,32.55,25000.0,32.55,32.57,32.55,32.55,25000.0
2022-12-01 13:30:00,32.54,32.6,32.54,32.6,80000.0,32.54,32.6,32.54,32.6,80000.0
2022-12-01 13:40:00,32.57,32.64,32.57,32.64,88800.0,32.57,32.64,32.57,32.64,88800.0
2022-12-01 13:50:00,32.65,32.65,32.61,32.63,30000.0,32.65,32.65,32.61,32.63,30000.0
2022-12-01 14:00:00,32.61,32.62,32.6,32.6,41000.0,32.61,32.62,32.6,32.6,41000.0
2022-12-01 14:10:00,32.64,32.64,32.6,32.64,15000.0,32.64,32.64,32.6,32.64,15000.0
2022-12-01 14:20:00,32.68,32.77,32.66,32.68,171150.0,32.68,32.77,32.66,32.68,171150.0
2022-12-01 14:30:00,32.64,32.7,32.64,32.66,30000.0,32.64,32.7,32.64,32.66,30000.0
2022-12-01 14:40:00,32.63,32.63,32.62,32.62,35300.0,32.63,32.63,32.62,32.62,35300.0
2022-12-01 14:50:00,32.65,32.66,32.61,32.63,47800.0,32.65,32.66,32.61,32.63,47800.0
2022-12-01 15:00:00,32.64,32.66,32.61,32.65,172900.0,32.64,32.66,32.61,32.65,172900.0
2022-12-01 15:10:00,32.62,32.62,32.52,32.58,110000.0,32.62,32.62,32.52,32.58,110000.0
2022-12-01 15:20:00,32.6,32.6,32.55,32.6,127900.0,32.6,32.6,32.55,32.6,127900.0
2022-12-01 15:30:00,32.62,32.68,32.6,32.66,152700.0,32.62,32.68,32.6,32.66,152700.0
2022-12-01 15:40:00,32.67,32.69,32.61,32.63,305100.0,32.67,32.69,32.61,32.63,305100.0
2022-12-01 15:50:00,32.63,32.65,32.45,32.53,675300.0,32.63,32.65,32.45,32.53,675300.0
2022-12-02 09:30:00,32.32,32.32,32.17,32.22,266150.0,32.32,32.32,32.17,32.22,266150.0
2022-12-02 09:40:00,32.24,32.24,32.05,32.1,136900.0,32.24,32.24,32.05,32.1,136900.0
2022-12-02 09:50:00,32.07,32.12,31.94,32.0,181200.0,32.07,32.12,31.94,32.0,181200.0
2022-12-02 10:00:00,32.05,32.18,32.03,32.13,120000.0,32.05,32.18,32.03,32.13,120000.0
2022-12-02 10:10:00,32.2,32.32,32.2,32.27,166250.0,32.2,32.32,32.2,32.27,166250.0
2022-12-02 10:20:00,32.24,32.33,32.15,32.15,388650.0,32.24,32.33,32.15,32.15,388650.0
2022-12-02 10:30:00,32.15,32.15,32.06,32.09,120000.0,32.15,32.15,32.06,32.09,120000.0
2022-12-02 10:40:00,32.06,32.17,32.06,32.13,105600.0,32.06,32.17,32.06,32.13,105600.0
2022-12-02 10:50:00,32.13,32.22,32.12,32.17,80500.0,32.13,32.22,32.12,32.17,80500.0
2022-12-02 11:00:00,32.14,32.16,32.1,32.14,96750.0,32.14,32.16,32.1,32.14,96750.0
2022-12-02 11:10:00,32.16,32.2,32.1,32.2,40000.0,32.16,32.2,32.1,32.2,40000.0
2022-12-02 11:20:00,32.2,32.26,32.2,32.25,78600.0,32.2,32.26,32.2,32.25,78600.0
2022-12-02 11:30:00,32.22,32.23,32.2,32.22,55000.0,32.22,32.23,32.2,32.22,55000.0
2022-12-02 11:40:00,32.2,32.3,32.2,32.26,42500.0,32.2,32.3,32.2,32.26,42500.0
2022-12-02 11:50:00,32.26,32.28,32.26,32.27,45000.0,32.26,32.28,32.26,32.27,45000.0
2022-12-02 12:00:00,32.27,32.38,32.27,32.38,20000.0,32.27,32.38,32.27,32.38,20000.0
2022-12-02 12:10:00,32.36,32.42,32.36,32.38,50250.0,32.36,32.42,32.36,32.38,50250.0
2022-12-02 12:20:00,32.36,32.37,32.36,32.37,41400.0,32.36,32.37,32.36,32.37,41400.0
2022-12-02 12:30:00,32.39,32.42,32.38,32.38,57500.0,32.39,32.42,32.38,32.38,57500.0
2022-12-02 12:40:00,32.36,32.36,32.34,32.34,64100.0,32.36,32.36,32.34,32.34,64100.0
2022-12-02 12:50:00,32.36,32.4,32.26,32.32,284200.0,32.36,32.4,32.26,32.32,284200.0
2022-12-02 13:00:00,32.31,32.31,32.25,32.26,80000.0,32.31,32.31,32.25,32.26,80000.0
2022-12-02 13:10:00,32.27,32.31,32.27,32.31,20000.0,32.27,32.31,32.27,32.31,20000.0
2022-12-02 13:20:00,32.29,32.29,32.24,32.26,52550.0,32.29,32.29,32.24,32.26,52550.0
2022-12-02 13:30:00,32.26,32.26,32.23,32.23,51750.0,32.26,32.26,32.23,32.23,51750.0
2022-12-02 13:40:00,32.23,32.23,32.19,32.19,80000.0,32.23,32.23,32.19,32.19,80000.0
2022-12-02 13:50:00,32.19,32.21,32.19,32.19,175000.0,32.19,32.21,32.19,32.19,175000.0
2022-12-02 14:00:00,32.19,32.21,32.17,32.17,89500.0,32.19,32.21,32.17,32.17,89500.0
2022-12-02 14:10:00,32.12,32.13,32.12,32.13,20000.0,32.12,32.13,32.12,32.13,20000.0
2022-12-02 14:20:00,32.1,32.13,32.09,32.09,90250.0,32.1,32.13,32.09,32.09,90250.0
2022-12-02 14:30:00,32.09,32.12,32.07,32.12,167050.0,32.09,32.12,32.07,32.12,167050.0
2022-12-02 14:40:00,32.07,32.07,32.04,32.07,60800.0,32.07,32.07,32.04,32.07,60800.0
2022-12-02 14:50:00,32.05,32.16,32.05,32.14,120000.0,32.05,32.16,32.05,32.14,120000.0
2022-12-02 15:00:00,32.12,32.14,32.09,32.13,85000.0,32.12,32.14,32.09,32.13,85000.0
2022-12-02 15:10:00,32.12,32.21,32.12,32.18,189500.0,32.12,32.21,32.12,32.18,189500.0
2022-12-02 15:20:00,32.21,32.21,32.13,32.13,140000.0,32.21,32.21,32.13,32.13,140000.0
2022-12-02 15:30:00,32.14,32.14,32.07,32.07,124350.0,32.14,32.14,32.07,32.07,124350.0
2022-12-02 15:40:00,32.07,32.09,32.04,32.04,137300.0,32.07,32.09,32.04,32.04,137300.0
2022-12-02 15:50:00,32.04,32.1,32.02,32.09,761850.0,32.04,32.1,32.02,32.09,761850.0
2022-12-05 09:30:00,31.88,31.92,31.62,31.78,154800.0,31.88,31.92,31.62,31.78,154800.0
2022-12-05 09:40:00,31.84,31.86,31.67,31.72,166950.0,31.84,31.86,31.67,31.72,166950.0
2022-12-05 09:50:00,31.7,31.71,31.62,31.62,138750.0,31.7,31.71,31.62,31.62,138750.0
2022-12-05 10:00:00,31.6,31.6,31.34,31.39,454250.0,31.6,31.6,31.34,31.39,454250.0
2022-12-05 10:10:00,31.34,31.51,31.34,31.48,167600.0,31.34,31.51,31.34,31.48,167600.0
2022-12-05 10:20:00,31.46,31.51,31.46,31.46,80000.0,31.46,31.51,31.46,31.46,80000.0
2022-12-05 10:30:00,31.51,31.6,31.51,31.56,47350.0,31.51,31.6,31.51,31.56,47350.0
2022-12-05 10:40:00,31.62,31.66,31.6,31.61,35000.0,31.62,31.66,31.6,31.61,35000.0
2022-12-05 10:50:00,31.62,31.62,31.57,31.57,87950.0,31.62,31.62,31.57,31.57,87950.0
2022-12-05 11:00:00,31.6,31.6,31.5,31.6,72250.0,31.6,31.6,31.5,31.6,72250.0
2022-12-05 11:10:00,31.6,31.63,31.55,31.55,70750.0,31.6,31.63,31.55,31.55,70750.0
2022-12-05 11:20:00,31.57,31.57,31.57,31.57,10100.0,31.57,31.57,31.57,31.57,10100.0
2022-12-05 11:30:00,31.62,31.62,31.51,31.51,33900.0,31.62,31.62,31.51,31.51,33900.0
2022-12-05 11:40:00,31.55,31.56,31.52,31.55,35000.0,31.55,31.56,31.52,31.55,35000.0
2022-12-05 11:50:00,31.54,31.54,31.51,31.51,20000.0,31.54,31.54,31.51,31.51,20000.0
2022-12-05 12:00:00,31.54,31.54,31.51,31.51,10000.0,31.54,31.54,31.51,31.51,10000.0
2022-12-05 12:10:00,31.55,31.64,31.52,31.6,151300.0,31.55,31.64,31.52,31.6,151300.0
2022-12-05 12:20:00,31.6,31.62,31.6,31.6,19500.0,31.6,31.62,31.6,31.6,19500.0
2022-12-05 12:30:00,31.58,31.58,31.57,31.57,15000.0,31.58,31.58,31.57,31.57,15000.0
2022-12-05 12:40:00,31.53,31.53,31.53,31.53,10000.0,31.53,31.53,31.53,31.53,10000.0
2022-12-05 12:50:00,31.54,31.54,31.48,31.48,31450.0,31.54,31.54,31.48,31.48,31450.0
2022-12-05 13:00:00,31.5,31.51,31.48,31.48,103550.0,31.5,31.51,31.48,31.48,103550.0
2022-12-05 13:10:00,31.48,31.51,31.44,31.5,118500.0,31.48,31.51,31.44,31.5,118500.0
2022-12-05 13:20:00,31.5,31.5,31.42,31.43,31600.0,31.5,31.5,31.42,31.43,31600.0
2022-12-05 13:30:00,31.42,31.44,31.42,31.43,20000.0,31.42,31.44,31.42,31.43,20000.0
2022-12-05 13:40:00,31.44,31.44,31.37,31.39,118650.0,31.44,31.44,31.37,31.39,118650.0
2022-12-05 13:50:00,31.37,31.38,31.26,31.28,114700.0,31.37,31.38,31.26,31.28,114700.0
2022-12-05 14:00:00,31.32,31.32,31.27,31.3,55000.0,31.32,31.32,31.27,31.3,55000.0
2022-12-05 14:10:00,31.32,31.4,31.32,31.4,50000.0,31.32,31.4,31.32,31.4,50000.0
2022-12-05 14:20:00,31.36,31.36,31.33,31.33,20000.0,31.36,31.36,31.33,31.33,20000.0
2022-12-05 14:30:00,31.28,31.3,31.28,31.3,10000.0,31.28,31.3,31.28,31.3,10000.0
2022-12-05 14:40:00,31.37,31.37,31.31,31.31,15000.0,31.37,31.37,31.31,31.31,15000.0
2022-12-05 14:50:00,31.36,31.36,31.31,31.31,40000.0,31.36,31.36,31.31,31.31,40000.0
2022-12-05 15:00:00,31.31,31.43,31.26,31.43,76150.0,31.31,31.43,31.26,31.43,76150.0
2022-12-05 15:10:00,31.38,31.39,31.35,31.35,55400.0,31.38,31.39,31.35,31.35,55400.0
2022-12-05 15:20:00,31.34,31.34,31.18,31.18,282300.0,31.34,31.34,31.18,31.18,282300.0
2022-12-05 15:30:00,31.19,31.25,31.16,31.2,258000.0,31.19,31.25,31.16,31.2,258000.0
2022-12-05 15:40:00,31.18,31.27,31.18,31.27,115000.0,31.18,31.27,31.18,31.27,115000.0
2022-12-05 15:50:00,31.24,31.42,31.23,31.41,597100.0,31.24,31.42,31.23,31.41,597100.0
2022-12-06 09:30:00,31.39,31.44,31.2,31.2,129750.0,31.39,31.44,31.2,31.2,129750.0
2022-12-06 09:40:00,31.16,31.19,31.08,31.14,45000.0,31.16,31.19,31.08,31.14,45000.0
2022-12-06 09:50:00,31.08,31.15,31.06,31.06,95000.0,31.08,31.15,31.06,31.06,95000.0
2022-12-06 10:00:00,31.03,31.14,31.03,31.1,82200.0,31.03,31.14,31.03,31.1,82200.0
2022-12-06 10:10:00,31.05,31.05,31.05,31.05,5000.0,31.05,31.05,31.05,31.05,5000.0
2022-12-06 10:20:00,31.14,31.14,31.09,31.1,25000.0,31.14,31.14,31.09,31.1,25000.0
2022-12-06 10:30:00,31.1,31.1,31.03,31.03,118950.0,31.1,31.1,31.03,31.03,118950.0
2022-12-06 10:40:00,31.02,31.05,30.98,30.99,122700.0,31.02,31.05,30.98,30.99,122700.0
2022-12-06 10:50:00,31.03,31.12,31.03,31.12,118500.0,31.03,31.12,31.03,31.12,118500.0
2022-12-06 11:00:00,31.13,31.13,31.1,31.1,118850.0,31.13,31.13,31.1,31.1,118850.0
2022-12-06 11:10:00,31.12,31.17,31.11,31.16,438350.0,31.12,31.17,31.11,31.16,438350.0
2022-12-06 11:20:00,31.24,31.24,31.18,31.22,192350.0,31.24,31.24,31.18,31.22,192350.0
2022-12-06 11:30:00,31.18,31.23,31.1,31.13,182050.0,31.18,31.23,31.1,31.13,182050.0
2022-12-06 11:40:00,31.12,31.18,31.08,31.18,79700.0,31.12,31.18,31.08,31.18,79700.0
2022-12-06 11:50:00,31.13,31.13,31.12,31.12,25000.0,31.13,31.13,31.12,31.12,25000.0
2022-12-06 12:00:00,31.12,31.12,31.03,31.08,100000.0,31.12,31.12,31.03,31.08,100000.0
2022-12-06 12:10:00,31.03,31.05,30.94,30.94,68900.0,31.03,31.05,30.94,30.94,68900.0
2022-12-06 12:20:00,30.98,30.98,30.93,30.94,244100.0,30.98,30.98,30.93,30.94,244100.0
2022-12-06 12:30:00,30.96,31.0,30.93,30.93,260650.0,30.96,31.0,30.93,30.93,260650.0
2022-12-06 12:40:00,30.94,30.95,30.71,30.72,728050.0,30.94,30.95,30.71,30.72,728050.0
2022-12-06 12:50:00,30.75,30.75,30.69,30.73,82450.0,30.75,30.75,30.69,30.73,82450.0
2022-12-06 13:00:00,30.72,30.76,30.63,30.64,148050.0,30.72,30.76,30.63,30.64,148050.0
2022-12-06 13:10:00,30.64,30.66,30.47,30.49,467100.0,30.64,30.66,30.47,30.49,467100.0
2022-12-06 13:20:00,30.48,30.52,30.37,30.37,165200.0,30.48,30.52,30.37,30.37,165200.0
2022-12-06 13:30:00,30.36,30.4,30.32,30.36,179300.0,30.36,30.4,30.32,30.36,179300.0
2022-12-06 13:40:00,30.37,30.4,30.34,30.38,145000.0,30.37,30.4,30.34,30.38,145000.0
2022-12-06 13:50:00,30.35,30.37,30.25,30.32,335600.0,30.35,30.37,30.25,30.32,335600.0
2022-12-06 14:00:00,30.26,30.3,30.22,30.24,110750.0,30.26,30.3,30.22,30.24,110750.0
2022-12-06 14:10:00,30.22,30.25,30.15,30.16,370750.0,30.22,30.25,30.15,30.16,370750.0
2022-12-06 14:20:00,30.16,30.2,30.1,30.1,240600.0,30.16,30.2,30.1,30.1,240600.0
2022-12-06 14:30:00,30.15,30.18,30.14,30.18,133900.0,30.15,30.18,30.14,30.18,133900.0
2022-12-06 14:40:00,30.22,30.26,30.2,30.26,127600.0,30.22,30.26,30.2,30.26,127600.0
2022-12-06 14:50:00,30.28,30.45,30.28,30.44,329550.0,30.28,30.45,30.28,30.44,329550.0
2022-12-06 15:00:00,30.49,30.53,30.46,30.46,105000.0,30.49,30.53,30.46,30.46,105000.0
2022-12-06 15:10:00,30.42,30.42,30.32,30.32,114900.0,30.42,30.42,30.32,30.32,114900.0
2022-12-06 15:20:00,30.31,30.31,30.23,30.24,142350.0,30.31,30.31,30.23,30.24,142350.0
2022-12-06 15:30:00,30.22,30.32,30.18,30.25,528800.0,30.22,30.32,30.18,30.25,528800.0
2022-12-06 15:40:00,30.24,30.25,30.13,30.24,655950.0,30.24,30.25,30.13,30.24,655950.0
2022-12-06 15:50:00,30.26,30.28,30.13,30.19,1580750.0,30.26,30.28,30.13,30.19,1580750.0
2022-12-07 09:30:00,30.1,30.43,30.1,30.37,184500.0,30.1,30.43,30.1,30.37,184500.0
2022-12-07 09:40:00,30.3,30.3,30.06,30.06,68700.0,30.3,30.3,30.06,30.06,68700.0
2022-12-07 09:50:00,30.05,30.07,29.89,29.89,327000.0,30.05,30.07,29.89,29.89,327000.0
2022-12-07 10:00:00,29.79,30.0,29.79,29.9,170000.0,29.79,30.0,29.79,29.9,170000.0
2022-12-07 10:10:00,29.95,30.01,29.9,29.95,130700.0,29.95,30.01,29.9,29.95,130700.0
2022-12-07 10:20:00,29.91,29.92,29.86,29.92,68100.0,29.91,29.92,29.86,29.92,68100.0
2022-12-07 10:30:00,29.93,29.97,29.9,29.9,140000.0,29.93,29.97,29.9,29.9,140000.0
2022-12-07 10:40:00,29.92,30.08,29.9,30.06,284850.0,29.92,30.08,29.9,30.06,284850.0
2022-12-07 10:50:00,30.08,30.16,30.08,30.13,75000.0,30.08,30.16,30.08,30.13,75000.0
2022-12-07 11:00:00,30.15,30.21,30.14,30.16,61450.0,30.15,30.21,30.14,30.16,61450.0
2022-12-07 11:10:00,30.13,30.17,30.13,30.14,57800.0,30.13,30.17,30.13,30.14,57800.0
2022-12-07 11:20:00,30.0,30.05,29.98,30.05,30000.0,30.0,30.05,29.98,30.05,30000.0
2022-12-07 11:30:00,30.04,30.04,29.99,29.99,25000.0,30.04,30.04,29.99,29.99,25000.0
2022-12-07 11:40:00,30.01,30.06,29.99,30.06,25000.0,30.01,30.06,29.99,30.06,25000.0
2022-12-07 11:50:00,30.03,30.07,30.03,30.07,11500.0,30.03,30.07,30.03,30.07,11500.0
2022-12-07 12:00:00,30.03,30.03,29.99,29.99,20000.0,30.03,30.03,29.99,29.99,20000.0
2022-12-07 12:10:00,30.02,30.07,30.02,30.07,100000.0,30.02,30.07,30.02,30.07,100000.0
2022-12-07 12:20:00,30.08,30.13,30.07,30.13,125450.0,30.08,30.13,30.07,30.13,125450.0
2022-12-07 12:30:00,30.12,30.14,30.12,30.14,50000.0,30.12,30.14,30.12,30.14,50000.0
2022-12-07 12:40:00,30.16,30.25,30.16,30.22,60100.0,30.16,30.25,30.16,30.22,60100.0
2022-12-07 12:50:00,30.24,30.3,30.24,30.27,177750.0,30.24,30.3,30.24,30.27,177750.0
2022-12-07 13:00:00,30.26,30.33,30.26,30.33,43750.0,30.26,30.33,30.26,30.33,43750.0
2022-12-07 13:10:00,30.38,30.43,30.38,30.43,117550.0,30.38,30.43,30.38,30.43,117550.0
2022-12-07 13:20:00,30.41,30.41,30.4,30.41,35000.0,30.41,30.41,30.4,30.41,35000.0
2022-12-07 13:30:00,30.41,30.46,30.4,30.43,96500.0,30.41,30.46,30.4,30.43,96500.0
2022-12-07 13:40:00,30.45,30.51,30.45,30.51,178600.0,30.45,30.51,30.45,30.51,178600.0
2022-12-07 13:50:00,30.5,30.52,30.5,30.5,50000.0,30.5,30.52,30.5,30.5,50000.0
2022-12-07 14:00:00,30.52,30.52,30.45,30.46,206450.0,30.52,30.52,30.45,30.46,206450.0
2022-12-07 14:10:00,30.47,30.49,30.46,30.46,138600.0,30.47,30.49,30.46,30.46,138600.0
2022-12-07 14:20:00,30.44,30.44,30.38,30.44,232850.0,30.44,30.44,30.38,30.44,232850.0
2022-12-07 14:30:00,30.4,30.46,30.4,30.41,85050.0,30.4,30.46,30.4,30.41,85050.0
2022-12-07 14:40:00,30.4,30.4,30.32,30.32,75000.0,30.4,30.4,30.32,30.32,75000.0
2022-12-07 14:50:00,30.31,30.32,30.24,30.3,388650.0,30.31,30.32,30.24,30.3,388650.0
2022-12-07 15:00:00,30.3,30.34,30.24,30.24,111650.0,30.3,30.34,30.24,30.24,111650.0
2022-12-07 15:10:00,30.2,30.27,30.2,30.27,115800.0,30.2,30.27,30.2,30.27,115800.0
2022-12-07 15:20:00,30.27,30.28,30.24,30.26,217750.0,30.27,30.28,30.24,30.26,217750.0
2022-12-07 15:30:00,30.26,30.31,30.25,30.31,84800.0,30.26,30.31,30.25,30.31,84800.0
2022-12-07 15:40:00,30.33,30.33,30.2,30.2,251700.0,30.33,30.33,30.2,30.2,251700.0
2022-12-07 15:50:00,30.14,30.24,30.14,30.19,476600.0,30.14,30.24,30.14,30.19,476600.0
2022-12-08 09:30:00,30.32,30.48,30.27,30.35,167400.0,30.32,30.48,30.27,30.35,167400.0
2022-12-08 09:40:00,30.36,30.41,30.24,30.41,259600.0,30.36,30.41,30.24,30.41,259600.0
2022-12-08 09:50:00,30.5,30.52,30.44,30.5,135300.0,30.5,30.52,30.44,30.5,135300.0
2022-12-08 10:00:00,30.52,30.67,30.5,30.65,121900.0,30.52,30.67,30.5,30.65,121900.0
2022-12-08 10:10:00,30.64,30.68,30.61,30.66,73600.0,30.64,30.68,30.61,30.66,73600.0
2022-12-08 10:20:00,30.66,30.71,30.64,30.7,63400.0,30.66,30.71,30.64,30.7,63400.0
2022-12-08 10:30:00,30.68,30.73,30.66,30.73,167750.0,30.68,30.73,30.66,30.73,167750.0
2022-12-08 10:40:00,30.68,30.74,30.68,30.72,80500.0,30.68,30.74,30.68,30.72,80500.0
2022-12-08 10:50:00,30.75,30.75,30.72,30.74,27400.0,30.75,30.75,30.72,30.74,27400.0
2022-12-08 11:00:00,30.73,30.73,30.67,30.67,20000.0,30.73,30.73,30.67,30.67,20000.0
2022-12-08 11:10:00,30.71,30.72,30.56,30.58,62600.0,30.71,30.72,30.56,30.58,62600.0
2022-12-08 11:20:00,30.58,30.66,30.54,30.66,64150.0,30.58,30.66,30.54,30.66,64150.0
2022-12-08 11:30:00,30.63,30.69,30.6,30.69,42500.0,30.63,30.69,30.6,30.69,42500.0
2022-12-08 11:40:00,30.71,30.73,30.7,30.7,115250.0,30.71,30.73,30.7,30.7,115250.0
2022-12-08 11:50:00,30.65,30.65,30.6,30.6,25000.0,30.65,30.65,30.6,30.6,25000.0
2022-12-08 12:00:00,30.59,30.61,30.58,30.59,39500.0,30.59,30.61,30.58,30.59,39500.0
2022-12-08 12:10:00,30.64,30.64,30.61,30.64,35000.0,30.64,30.64,30.61,30.64,35000.0
2022-12-08 12:20:00,30.58,30.58,30.54,30.57,35000.0,30.58,30.58,30.54,30.57,35000.0
2022-12-08 12:30:00,30.54,30.58,30.53,30.58,25300.0,30.54,30.58,30.53,30.58,25300.0
2022-12-08 12:40:00,30.64,30.64,30.54,30.54,91300.0,30.64,30.64,30.54,30.54,91300.0
2022-12-08 12:50:00,30.58,30.6,30.58,30.6,30050.0,30.58,30.6,30.58,30.6,30050.0
2022-12-08 13:00:00,30.6,30.62,30.59,30.6,35000.0,30.6,30.62,30.59,30.6,35000.0
2022-12-08 13:10:00,30.59,30.62,30.59,30.62,20000.0,30.59,30.62,30.59,30.62,20000.0
2022-12-08 13:20:00,30.62,30.62,30.58,30.6,25000.0,30.62,30.62,30.58,30.6,25000.0
2022-12-08 13:30:00,30.63,30.67,30.63,30.65,25150.0,30.63,30.67,30.63,30.65,25150.0
2022-12-08 13:40:00,30.68,30.68,30.65,30.67,41100.0,30.68,30.68,30.65,30.67,41100.0
2022-12-08 13:50:00,30.67,30.67,30.59,30.6,50000.0,30.67,30.67,30.59,30.6,50000.0
2022-12-08 14:00:00,30.61,30.61,30.48,30.54,87300.0,30.61,30.61,30.48,30.54,87300.0
2022-12-08 14:10:00,30.55,30.58,30.55,30.58,10450.0,30.55,30.58,30.55,30.58,10450.0
2022-12-08 14:20:00,30.61,30.61,30.6,30.6,15600.0,30.61,30.61,30.6,30.6,15600.0
2022-12-08 14:30:00,30.54,30.54,30.54,30.54,15000.0,30.54,30.54,30.54,30.54,15000.0
2022-12-08 14:40:00,30.55,30.58,30.55,30.57,25000.0,30.55,30.58,30.55,30.57,25000.0
2022-12-08 14:50:00,30.62,30.62,30.6,30.6,10000.0,30.62,30.62,30.6,30.6,10000.0
2022-12-08 15:00:00,30.61,30.61,30.54,30.59,50500.0,30.61,30.61,30.54,30.59,50500.0
2022-12-08 15:10:00,30.59,30.64,30.59,30.63,65000.0,30.59,30.64,30.59,30.63,65000.0
2022-12-08 15:20:00,30.63,30.67,30.63,30.64,121600.0,30.63,30.67,30.63,30.64,121600.0
2022-12-08 15:30:00,30.67,30.67,30.55,30.57,43650.0,30.67,30.67,30.55,30.57,43650.0
2022-12-08 15:40:00,30.56,30.59,30.54,30.58,163900.0,30.56,30.59,30.54,30.58,163900.0
2022-12-08 15:50:00,30.58,30.67,30.58,30.6,504900.0,30.58,30.67,30.58,30.6,504900.0
2022-12-09 09:30:00,30.62,30.62,30.62,30.62,48450.0,30.62,30.62,30.62,30.62,48450.0
2022-12-09 09:40:00,30.64,30.64,30.64,30.64,5000.0,30.64,30.64,30.64,30.64,5000.0
2022-12-09 09:50:00,30.61,30.66,30.58,30.63,31250.0,30.61,30.66,30.58,30.63,31250.0
2022-12-09 10:00:00,30.7,30.79,30.66,30.68,113750.0,30.7,30.79,30.66,30.68,113750.0
2022-12-09 10:10:00,30.72,30.73,30.67,30.68,51850.0,30.72,30.73,30.67,30.68,51850.0
2022-12-09 10:20:00,30.73,30.73,30.7,30.7,19700.0,30.73,30.73,30.7,30.7,19700.0
2022-12-09 10:30:00,30.73,30.8,30.73,30.73,76700.0,30.73,30.8,30.73,30.73,76700.0
2022-12-09 10:40:00,30.77,30.79,30.73,30.75,62500.0,30.77,30.79,30.73,30.75,62500.0
2022-12-09 10:50:00,30.78,30.84,30.75,30.84,53600.0,30.78,30.84,30.75,30.84,53600.0
2022-12-09 11:00:00,30.86,30.87,30.8,30.82,70000.0,30.86,30.87,30.8,30.82,70000.0
2022-12-09 11:10:00,30.73,30.77,30.71,30.76,89150.0,30.73,30.77,30.71,30.76,89150.0
2022-12-09 11:20:00,30.79,30.79,30.73,30.76,49350.0,30.79,30.79,30.73,30.76,49350.0
2022-12-09 11:30:00,30.76,30.8,30.76,30.8,40000.0,30.76,30.8,30.76,30.8,40000.0
2022-12-09 11:40:00,30.75,30.77,30.75,30.77,15000.0,30.75,30.77,30.75,30.77,15000.0
2022-12-09 11:50:00,30.79,30.79,30.76,30.76,15000.0,30.79,30.79,30.76,30.76,15000.0
2022-12-09 12:00:00,30.76,30.76,30.7,30.74,45000.0,30.76,30.76,30.7,30.74,45000.0
2022-12-09 12:10:00,30.75,30.75,30.75,30.75,5000.0,30.75,30.75,30.75,30.75,5000.0
2022-12-09 12:20:00,30.72,30.76,30.72,30.74,30050.0,30.72,30.76,30.72,30.74,30050.0
2022-12-09 12:30:00,30.71,30.8,30.71,30.76,164400.0,30.71,30.8,30.71,30.76,164400.0
2022-12-09 12:40:00,30.7,30.77,30.7,30.73,15000.0,30.7,30.77,30.7,30.73,15000.0
2022-12-09 12:50:00,30.72,30.73,30.72,30.73,20000.0,30.72,30.73,30.72,30.73,20000.0
2022-12-09 13:00:00,30.7,30.7,30.66,30.68,93800.0,30.7,30.7,30.66,30.68,93800.0
2022-12-09 13:10:00,30.66,30.67,30.63,30.67,30200.0,30.66,30.67,30.63,30.67,30200.0
2022-12-09 13:20:00,30.69,30.71,30.66,30.71,52500.0,30.69,30.71,30.66,30.71,52500.0
2022-12-09 13:30:00,30.69,30.71,30.69,30.71,65000.0,30.69,30.71,30.69,30.71,65000.0
2022-12-09 13:40:00,30.69,30.69,30.59,30.65,35000.0,30.69,30.69,30.59,30.65,35000.0
2022-12-09 13:50:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
2022-12-09 14:00:00,30.68,30.7,30.63,30.7,79450.0,30.68,30.7,30.63,30.7,79450.0
2022-12-09 14:10:00,30.67,30.71,30.67,30.7,85000.0,30.67,30.71,30.67,30.7,85000.0
2022-12-09 14:20:00,30.7,30.73,30.7,30.73,38350.0,30.7,30.73,30.7,30.73,38350.0
2022-12-09 14:30:00,30.71,30.73,30.7,30.73,70000.0,30.71,30.73,30.7,30.73,70000.0
2022-12-09 14:40:00,30.73,30.74,30.72,30.74,20000.0,30.73,30.74,30.72,30.74,20000.0
2022-12-09 14:50:00,30.75,30.82,30.75,30.82,58400.0,30.75,30.82,30.75,30.82,58400.0
2022-12-09 15:00:00,30.78,30.81,30.78,30.78,30000.0,30.78,30.81,30.78,30.78,30000.0
2022-12-09 15:10:00,30.8,30.82,30.77,30.77,127950.0,30.8,30.82,30.77,30.77,127950.0
2022-12-09 15:20:00,30.81,30.81,30.77,30.77,10000.0,30.81,30.81,30.77,30.77,10000.0
2022-12-09 15:30:00,30.74,30.74,30.71,30.71,45050.0,30.74,30.74,30.71,30.71,45050.0
2022-12-09 15:40:00,30.69,30.73,30.67,30.7,141650.0,30.69,30.73,30.67,30.7,141650.0
2022-12-09 15:50:00,30.65,30.68,30.53,30.53,491050.0,30.65,30.68,30.53,30.53,491050.0
2022-12-12 09:30:00,30.35,30.45,30.35,30.39,142950.0,30.35,30.45,30.35,30.39,142950.0
2022-12-12 09:40:00,30.43,30.69,30.43,30.69,51700.0,30.43,30.69,30.43,30.69,51700.0
2022-12-12 09:50:00,30.76,30.76,30.64,30.64,31800.0,30.76,30.76,30.64,30.64,31800.0
2022-12-12 10:00:00,30.64,30.64,30.64,30.64,0.0,30.64,30.64,30.64,30.64,0.0
2022-12-12 10:10:00,30.68,30.68,30.59,30.59,30000.0,30.68,30.68,30.59,30.59,30000.0
2022-12-12 10:20:00,30.59,30.71,30.59,30.71,37750.0,30.59,30.71,30.59,30.71,37750.0
2022-12-12 10:30:00,30.69,30.7,30.66,30.7,29700.0,30.69,30.7,30.66,30.7,29700.0
2022-12-12 10:40:00,30.67,30.78,30.67,30.78,66350.0,30.67,30.78,30.67,30.78,66350.0
2022-12-12 10:50:00,30.72,30.72,30.68,30.71,22800.0,30.72,30.72,30.68,30.71,22800.0
2022-12-12 11:00:00,30.75,30.8,30.7,30.78,103250.0,30.75,30.8,30.7,30.78,103250.0
2022-12-12 11:10:00,30.8,30.8,30.68,30.68,90000.0,30.8,30.8,30.68,30.68,90000.0
2022-12-12 11:20:00,30.73,30.76,30.73,30.74,110000.0,30.73,30.76,30.73,30.74,110000.0
2022-12-12 11:30:00,30.72,30.74,30.71,30.74,30000.0,30.72,30.74,30.71,30.74,30000.0
2022-12-12 11:40:00,30.74,30.8,30.74,30.8,15000.0,30.74,30.8,30.74,30.8,15000.0
2022-12-12 11:50:00,30.79,30.84,30.79,30.84,30000.0,30.79,30.84,30.79,30.84,30000.0
2022-12-12 12:00:00,30.87,30.87,30.85,30.85,247500.0,30.87,30.87,30.85,30.85,247500.0
2022-12-12 12:10:00,30.82,30.86,30.82,30.86,15000.0,30.82,30.86,30.82,30.86,15000.0
2022-12-12 12:20:00,30.82,30.9,30.82,30.89,82550.0,30.82,30.9,30.82,30.89,82550.0
2022-12-12 12:30:00,30.85,30.89,30.85,30.87,15000.0,30.85,30.89,30.85,30.87,15000.0
2022-12-12 12:40:00,30.87,30.96,30.87,30.94,93600.0,30.87,30.96,30.87,30.94,93600.0
2022-12-12 12:50:00,30.94,31.05,30.89,31.04,177850.0,30.94,31.05,30.89,31.04,177850.0
2022-12-12 13:00:00,31.03,31.07,31.01,31.04,32400.0,31.03,31.07,31.01,31.04,32400.0
2022-12-12 13:10:00,30.96,30.96,30.9,30.92,40950.0,30.96,30.96,30.9,30.92,40950.0
2022-12-12 13:20:00,30.98,30.98,30.86,30.94,109100.0,30.98,30.98,30.86,30.94,109100.0
2022-12-12 13:30:00,30.93,31.02,30.93,30.97,127850.0,30.93,31.02,30.93,30.97,127850.0
2022-12-12 13:40:00,30.98,30.99,30.98,30.98,35000.0,30.98,30.99,30.98,30.98,35000.0
2022-12-12 13:50:00,30.97,30.97,30.9,30.91,134050.0,30.97,30.97,30.9,30.91,134050.0
2022-12-12 14:00:00,30.92,30.97,30.88,30.97,68850.0,30.92,30.97,30.88,30.97,68850.0
2022-12-12 14:10:00,30.96,30.98,30.96,30.98,30000.0,30.96,30.98,30.96,30.98,30000.0
2022-12-12 14:20:00,31.0,31.02,30.98,31.02,109800.0,31.0,31.02,30.98,31.02,109800.0
2022-12-12 14:30:00,31.0,31.02,31.0,31.02,24850.0,31.0,31.02,31.0,31.02,24850.0
2022-12-12 14:40:00,31.01,31.04,31.01,31.02,35750.0,31.01,31.04,31.01,31.02,35750.0
2022-12-12 14:50:00,31.04,31.16,31.04,31.16,222050.0,31.04,31.16,31.04,31.16,222050.0
2022-12-12 15:00:00,31.16,31.24,31.16,31.22,116600.0,31.16,31.24,31.16,31.22,116600.0
2022-12-12 15:10:00,31.24,31.26,31.19,31.23,206000.0,31.24,31.26,31.19,31.23,206000.0
2022-12-12 15:20:00,31.21,31.28,31.2,31.28,171300.0,31.21,31.28,31.2,31.28,171300.0
2022-12-12 15:30:00,31.28,31.31,31.23,31.24,227050.0,31.28,31.31,31.23,31.24,227050.0
2022-12-12 15:40:00,31.24,31.24,31.19,31.2,190800.0,31.24,31.24,31.19,31.2,190800.0
2022-12-12 15:50:00,31.22,31.3,31.17,31.26,870550.0,31.22,31.3,31.17,31.26,870550.0
2022-12-13 09:30:00,32.2,32.21,32.0,32.16,421350.0,32.2,32.21,32.0,32.16,421350.0
2022-12-13 09:40:00,32.12,32.29,31.96,31.96,262950.0,32.12,32.29,31.96,31.96,262950.0
2022-12-13 09:50:00,31.9,32.04,31.87,31.98,104850.0,31.9,32.04,31.87,31.98,104850.0
2022-12-13 10:00:00,31.85,31.99,31.8,31.99,114750.0,31.85,31.99,31.8,31.99,114750.0
2022-12-13 10:10:00,31.94,31.94,31.78,31.82,141700.0,31.94,31.94,31.78,31.82,141700.0
2022-12-13 10:20:00,31.71,31.72,31.54,31.56,62500.0,31.71,31.72,31.54,31.56,62500.0
2022-12-13 10:30:00,31.58,31.58,31.52,31.52,16850.0,31.58,31.58,31.52,31.52,16850.0
2022-12-13 10:40:00,31.52,31.58,31.52,31.52,82500.0,31.52,31.58,31.52,31.52,82500.0
2022-12-13 10:50:00,31.55,31.59,31.55,31.59,10100.0,31.55,31.59,31.55,31.59,10100.0
2022-12-13 11:00:00,31.51,31.51,31.48,31.5,25500.0,31.51,31.51,31.48,31.5,25500.0
2022-12-13 11:10:00,31.57,31.66,31.52,31.61,55000.0,31.57,31.66,31.52,31.61,55000.0
2022-12-13 11:20:00,31.62,31.62,31.49,31.49,15000.0,31.62,31.62,31.49,31.49,15000.0
2022-12-13 11:30:00,31.58,31.61,31.58,31.61,31550.0,31.58,31.61,31.58,31.61,31550.0
2022-12-13 11:40:00,31.53,31.53,31.4,31.4,39000.0,31.53,31.53,31.4,31.4,39000.0
2022-12-13 11:50:00,31.29,31.34,31.28,31.34,33600.0,31.29,31.34,31.28,31.34,33600.0
2022-12-13 12:00:00,31.31,31.44,31.31,31.39,46750.0,31.31,31.44,31.31,31.39,46750.0
2022-12-13 12:10:00,31.26,31.26,31.21,31.21,15000.0,31.26,31.26,31.21,31.21,15000.0
2022-12-13 12:20:00,31.18,31.18,31.16,31.16,12500.0,31.18,31.18,31.16,31.16,12500.0
2022-12-13 12:30:00,31.16,31.16,31.16,31.16,12750.0,31.16,31.16,31.16,31.16,12750.0
2022-12-13 12:40:00,31.26,31.26,31.14,31.15,69350.0,31.26,31.26,31.14,31.15,69350.0
2022-12-13 12:50:00,31.13,31.13,31.08,31.11,65000.0,31.13,31.13,31.08,31.11,65000.0
2022-12-13 13:00:00,31.18,31.19,31.13,31.13,73000.0,31.18,31.19,31.13,31.13,73000.0
2022-12-13 13:10:00,31.17,31.24,31.16,31.24,40050.0,31.17,31.24,31.16,31.24,40050.0
2022-12-13 13:20:00,31.24,31.3,31.21,31.21,85000.0,31.24,31.3,31.21,31.21,85000.0
2022-12-13 13:30:00,31.28,31.29,31.19,31.19,26000.0,31.28,31.29,31.19,31.19,26000.0
2022-12-13 13:40:00,31.22,31.22,31.16,31.22,20100.0,31.22,31.22,31.16,31.22,20100.0
2022-12-13 13:50:00,31.19,31.19,31.13,31.16,88550.0,31.19,31.19,31.13,31.16,88550.0
2022-12-13 14:00:00,31.2,31.22,31.17,31.17,84000.0,31.2,31.22,31.17,31.17,84000.0
2022-12-13 14:10:00,31.2,31.2,31.15,31.15,76700.0,31.2,31.2,31.15,31.15,76700.0
2022-12-13 14:20:00,31.19,31.19,31.11,31.15,40000.0,31.19,31.19,31.11,31.15,40000.0
2022-12-13 14:30:00,31.13,31.19,31.13,31.19,20000.0,31.13,31.19,31.13,31.19,20000.0
2022-12-13 14:40:00,31.16,31.24,31.16,31.22,90700.0,31.16,31.24,31.16,31.22,90700.0
2022-12-13 14:50:00,31.2,31.2,31.04,31.04,55450.0,31.2,31.2,31.04,31.04,55450.0
2022-12-13 15:00:00,31.03,31.03,30.92,31.0,298200.0,31.03,31.03,30.92,31.0,298200.0
2022-12-13 15:10:00,30.96,31.05,30.95,31.02,102500.0,30.96,31.05,30.95,31.02,102500.0
2022-12-13 15:20:00,31.02,31.05,30.98,31.04,76000.0,31.02,31.05,30.98,31.04,76000.0
2022-12-13 15:30:00,31.02,31.11,31.01,31.03,162100.0,31.02,31.11,31.01,31.03,162100.0
2022-12-13 15:40:00,31.03,31.12,31.01,31.07,200050.0,31.03,31.12,31.01,31.07,200050.0
2022-12-13 15:50:00,31.08,31.13,30.94,30.98,533550.0,31.08,31.13,30.94,30.98,533550.0
2022-12-14 09:30:00,30.89,30.96,30.89,30.96,90850.0,30.89,30.96,30.89,30.96,90850.0
2022-12-14 09:40:00,31.0,31.03,30.81,30.97,60150.0,31.0,31.03,30.81,30.97,60150.0
2022-12-14 09:50:00,30.98,31.08,30.98,31.08,45000.0,30.98,31.08,30.98,31.08,45000.0
2022-12-14 10:00:00,31.08,31.2,31.05,31.07,72750.0,31.08,31.2,31.05,31.07,72750.0
2022-12-14 10:10:00,31.0,31.0,31.0,31.0,5000.0,31.0,31.0,31.0,31.0,5000.0
2022-12-14 10:20:00,31.02,31.02,30.94,30.94,40000.0,31.02,31.02,30.94,30.94,40000.0
2022-12-14 10:30:00,30.95,30.96,30.92,30.92,21100.0,30.95,30.96,30.92,30.92,21100.0
2022-12-14 10:40:00,30.98,30.98,30.96,30.96,10000.0,30.98,30.98,30.96,30.96,10000.0
2022-12-14 10:50:00,30.96,30.98,30.87,30.87,67500.0,30.96,30.98,30.87,30.87,67500.0
2022-12-14 11:00:00,30.95,30.98,30.9,30.92,55000.0,30.95,30.98,30.9,30.92,55000.0
2022-12-14 11:10:00,30.92,30.92,30.92,30.92,0.0,30.92,30.92,30.92,30.92,0.0
2022-12-14 11:20:00,30.96,31.0,30.96,31.0,22900.0,30.96,31.0,30.96,31.0,22900.0
2022-12-14 11:30:00,31.02,31.07,31.02,31.05,50700.0,31.02,31.07,31.02,31.05,50700.0
2022-12-14 11:40:00,31.02,31.02,31.01,31.01,40000.0,31.02,31.02,31.01,31.01,40000.0
2022-12-14 11:50:00,31.01,31.01,30.99,31.0,20000.0,31.01,31.01,30.99,31.0,20000.0
2022-12-14 12:00:00,30.97,30.97,30.92,30.97,50000.0,30.97,30.97,30.92,30.97,50000.0
2022-12-14 12:10:00,31.03,31.03,30.99,30.99,40000.0,31.03,31.03,30.99,30.99,40000.0
2022-12-14 12:20:00,30.97,30.97,30.94,30.94,15000.0,30.97,30.97,30.94,30.94,15000.0
2022-12-14 12:30:00,30.93,30.98,30.93,30.98,35000.0,30.93,30.98,30.93,30.98,35000.0
2022-12-14 12:40:00,30.96,30.97,30.95,30.95,30000.0,30.96,30.97,30.95,30.95,30000.0
2022-12-14 12:50:00,30.95,30.97,30.93,30.94,61150.0,30.95,30.97,30.93,30.94,61150.0
2022-12-14 13:00:00,30.94,30.98,30.91,30.95,32000.0,30.94,30.98,30.91,30.95,32000.0
2022-12-14 13:10:00,30.93,30.97,30.87,30.87,68200.0,30.93,30.97,30.87,30.87,68200.0
2022-12-14 13:20:00,30.89,30.9,30.85,30.85,16000.0,30.89,30.9,30.85,30.85,16000.0
2022-12-14 13:30:00,30.97,30.99,30.97,30.99,10000.0,30.97,30.99,30.97,30.99,10000.0
2022-12-14 13:40:00,30.98,31.0,30.98,31.0,23050.0,30.98,31.0,30.98,31.0,23050.0
2022-12-14 13:50:00,30.96,30.99,30.94,30.99,20000.0,30.96,30.99,30.94,30.99,20000.0
2022-12-14 14:00:00,30.95,30.95,30.56,30.56,236750.0,30.95,30.95,30.56,30.56,236750.0
2022-12-14 14:10:00,30.56,30.77,30.54,30.68,415550.0,30.56,30.77,30.54,30.68,415550.0
2022-12-14 14:20:00,30.66,30.69,30.65,30.65,61500.0,30.66,30.69,30.65,30.65,61500.0
2022-12-14 14:30:00,30.69,30.69,30.38,30.54,358850.0,30.69,30.69,30.38,30.54,358850.0
2022-12-14 14:40:00,30.58,30.79,30.47,30.67,70000.0,30.58,30.79,30.47,30.67,70000.0
2022-12-14 14:50:00,30.8,30.86,30.71,30.86,23350.0,30.8,30.86,30.71,30.86,23350.0
2022-12-14 15:00:00,30.79,30.98,30.74,30.91,39050.0,30.79,30.98,30.74,30.91,39050.0
2022-12-14 15:10:00,30.92,31.04,30.91,30.91,100650.0,30.92,31.04,30.91,30.91,100650.0
2022-12-14 15:20:00,30.9,30.91,30.7,30.7,71550.0,30.9,30.91,30.7,30.7,71550.0
2022-12-14 15:30:00,30.65,30.73,30.62,30.73,179450.0,30.65,30.73,30.62,30.73,179450.0
2022-12-14 15:40:00,30.74,30.8,30.72,30.76,160050.0,30.74,30.8,30.72,30.76,160050.0
2022-12-14 15:50:00,30.81,30.9,30.76,30.76,390000.0,30.81,30.9,30.76,30.76,390000.0
2022-12-15 09:30:00,30.37,30.37,30.17,30.19,472300.0,30.37,30.37,30.17,30.19,472300.0
2022-12-15 09:40:00,30.2,30.21,30.14,30.15,205000.0,30.2,30.21,30.14,30.15,205000.0
2022-12-15 09:50:00,30.16,30.18,30.02,30.03,314350.0,30.16,30.18,30.02,30.03,314350.0
2022-12-15 10:00:00,30.04,30.07,30.0,30.04,312950.0,30.04,30.07,30.0,30.04,312950.0
2022-12-15 10:10:00,30.04,30.04,29.95,30.04,193200.0,30.04,30.04,29.95,30.04,193200.0
2022-12-15 10:20:00,30.01,30.06,29.98,29.99,102900.0,30.01,30.06,29.98,29.99,102900.0
2022-12-15 10:30:00,30.03,30.07,29.99,30.06,100050.0,30.03,30.07,29.99,30.06,100050.0
2022-12-15 10:40:00,30.09,30.1,29.93,29.93,113500.0,30.09,30.1,29.93,29.93,113500.0
2022-12-15 10:50:00,29.94,29.94,29.84,29.84,201050.0,29.94,29.94,29.84,29.84,201050.0
2022-12-15 11:00:00,29.85,29.86,29.75,29.75,50450.0,29.85,29.86,29.75,29.75,50450.0
2022-12-15 11:10:00,29.75,29.78,29.64,29.75,183450.0,29.75,29.78,29.64,29.75,183450.0
2022-12-15 11:20:00,29.71,29.76,29.71,29.75,105000.0,29.71,29.76,29.71,29.75,105000.0
2022-12-15 11:30:00,29.75,29.83,29.75,29.83,71400.0,29.75,29.83,29.75,29.83,71400.0
2022-12-15 11:40:00,29.84,29.84,29.77,29.77,47500.0,29.84,29.84,29.77,29.77,47500.0
2022-12-15 11:50:00,29.76,29.78,29.76,29.78,30000.0,29.76,29.78,29.76,29.78,30000.0
2022-12-15 12:00:00,29.79,29.8,29.77,29.78,39900.0,29.79,29.8,29.77,29.78,39900.0
2022-12-15 12:10:00,29.79,29.82,29.75,29.82,25000.0,29.79,29.82,29.75,29.82,25000.0
2022-12-15 12:20:00,29.82,29.82,29.74,29.74,39100.0,29.82,29.82,29.74,29.74,39100.0
2022-12-15 12:30:00,29.76,29.87,29.75,29.76,111250.0,29.76,29.87,29.75,29.76,111250.0
2022-12-15 12:40:00,29.74,29.76,29.74,29.74,30000.0,29.74,29.76,29.74,29.74,30000.0
2022-12-15 12:50:00,29.72,29.72,29.67,29.67,45450.0,29.72,29.72,29.67,29.67,45450.0
2022-12-15 13:00:00,29.67,29.67,29.57,29.6,87050.0,29.67,29.67,29.57,29.6,87050.0
2022-12-15 13:10:00,29.61,29.64,29.61,29.64,22650.0,29.61,29.64,29.61,29.64,22650.0
2022-12-15 13:20:00,29.63,29.68,29.59,29.68,151000.0,29.63,29.68,29.59,29.68,151000.0
2022-12-15 13:30:00,29.67,29.73,29.66,29.71,111250.0,29.67,29.73,29.66,29.71,111250.0
2022-12-15 13:40:00,29.74,29.75,29.74,29.75,27250.0,29.74,29.75,29.74,29.75,27250.0
2022-12-15 13:50:00,29.72,29.73,29.72,29.73,15050.0,29.72,29.73,29.72,29.73,15050.0
2022-12-15 14:00:00,29.7,29.74,29.65,29.65,50050.0,29.7,29.74,29.65,29.65,50050.0
2022-12-15 14:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2022-12-15 14:20:00,29.62,29.67,29.62,29.67,38250.0,29.62,29.67,29.62,29.67,38250.0
2022-12-15 14:30:00,29.65,29.66,29.64,29.66,25150.0,29.65,29.66,29.64,29.66,25150.0
2022-12-15 14:40:00,29.68,29.77,29.68,29.72,95200.0,29.68,29.77,29.68,29.72,95200.0
2022-12-15 14:50:00,29.7,29.71,29.68,29.69,57500.0,29.7,29.71,29.68,29.69,57500.0
2022-12-15 15:00:00,29.72,29.78,29.71,29.76,115750.0,29.72,29.78,29.71,29.76,115750.0
2022-12-15 15:10:00,29.8,29.8,29.73,29.76,196300.0,29.8,29.8,29.73,29.76,196300.0
2022-12-15 15:20:00,29.74,29.78,29.73,29.78,92500.0,29.74,29.78,29.73,29.78,92500.0
2022-12-15 15:30:00,29.77,29.78,29.74,29.76,155550.0,29.77,29.78,29.74,29.76,155550.0
2022-12-15 15:40:00,29.76,29.76,29.65,29.7,125000.0,29.76,29.76,29.65,29.7,125000.0
2022-12-15 15:50:00,29.69,29.78,29.69,29.78,386350.0,29.69,29.78,29.69,29.78,386350.0
2022-12-16 09:30:00,29.43,29.6,29.42,29.51,1214300.0,29.43,29.6,29.42,29.51,1214300.0
2022-12-16 09:40:00,29.49,29.69,29.49,29.69,212850.0,29.49,29.69,29.49,29.69,212850.0
2022-12-16 09:50:00,29.7,29.71,29.55,29.55,174250.0,29.7,29.71,29.55,29.55,174250.0
2022-12-16 10:00:00,29.55,29.55,29.37,29.37,60350.0,29.55,29.55,29.37,29.37,60350.0
2022-12-16 10:10:00,29.36,29.36,29.34,29.35,104250.0,29.36,29.36,29.34,29.35,104250.0
2022-12-16 10:20:00,29.32,29.34,29.12,29.12,249450.0,29.32,29.34,29.12,29.12,249450.0
2022-12-16 10:30:00,29.13,29.22,29.13,29.22,80000.0,29.13,29.22,29.13,29.22,80000.0
2022-12-16 10:40:00,29.19,29.2,29.17,29.17,30000.0,29.19,29.2,29.17,29.17,30000.0
2022-12-16 10:50:00,29.2,29.24,29.2,29.24,30000.0,29.2,29.24,29.2,29.24,30000.0
2022-12-16 11:00:00,29.24,29.29,29.19,29.26,182100.0,29.24,29.29,29.19,29.26,182100.0
2022-12-16 11:10:00,29.24,29.33,29.24,29.28,255000.0,29.24,29.33,29.24,29.28,255000.0
2022-12-16 11:20:00,29.26,29.28,29.23,29.23,119000.0,29.26,29.28,29.23,29.23,119000.0
2022-12-16 11:30:00,29.16,29.26,29.16,29.2,152800.0,29.16,29.26,29.16,29.2,152800.0
2022-12-16 11:40:00,29.22,29.22,29.14,29.17,155000.0,29.22,29.22,29.14,29.17,155000.0
2022-12-16 11:50:00,29.15,29.15,29.05,29.06,255900.0,29.15,29.15,29.05,29.06,255900.0
2022-12-16 12:00:00,29.06,29.12,29.06,29.1,54600.0,29.06,29.12,29.06,29.1,54600.0
2022-12-16 12:10:00,29.12,29.13,29.12,29.12,60500.0,29.12,29.13,29.12,29.12,60500.0
2022-12-16 12:20:00,29.11,29.15,29.08,29.12,192900.0,29.11,29.15,29.08,29.12,192900.0
2022-12-16 12:30:00,29.1,29.18,29.1,29.13,122000.0,29.1,29.18,29.1,29.13,122000.0
2022-12-16 12:40:00,29.11,29.12,29.09,29.1,60000.0,29.11,29.12,29.09,29.1,60000.0
2022-12-16 12:50:00,29.13,29.13,29.1,29.1,49050.0,29.13,29.13,29.1,29.1,49050.0
2022-12-16 13:00:00,29.1,29.1,29.02,29.03,176550.0,29.1,29.1,29.02,29.03,176550.0
2022-12-16 13:10:00,29.01,29.06,29.01,29.06,100000.0,29.01,29.06,29.01,29.06,100000.0
2022-12-16 13:20:00,29.04,29.04,28.99,29.03,235700.0,29.04,29.04,28.99,29.03,235700.0
2022-12-16 13:30:00,29.05,29.06,29.02,29.02,15000.0,29.05,29.06,29.02,29.02,15000.0
2022-12-16 13:40:00,29.04,29.11,29.04,29.11,85000.0,29.04,29.11,29.04,29.11,85000.0
2022-12-16 13:50:00,29.1,29.1,29.04,29.04,40000.0,29.1,29.1,29.04,29.04,40000.0
2022-12-16 14:00:00,29.04,29.11,29.04,29.11,50000.0,29.04,29.11,29.04,29.11,50000.0
2022-12-16 14:10:00,29.14,29.17,29.13,29.13,26000.0,29.14,29.17,29.13,29.13,26000.0
2022-12-16 14:20:00,29.11,29.19,29.11,29.18,85900.0,29.11,29.19,29.11,29.18,85900.0
2022-12-16 14:30:00,29.18,29.18,29.07,29.07,140000.0,29.18,29.18,29.07,29.07,140000.0
2022-12-16 14:40:00,29.07,29.11,29.07,29.09,25000.0,29.07,29.11,29.07,29.09,25000.0
2022-12-16 14:50:00,29.1,29.17,29.1,29.17,60000.0,29.1,29.17,29.1,29.17,60000.0
2022-12-16 15:00:00,29.2,29.23,29.19,29.19,65000.0,29.2,29.23,29.19,29.19,65000.0
2022-12-16 15:10:00,29.19,29.31,29.19,29.27,103000.0,29.19,29.31,29.19,29.27,103000.0
2022-12-16 15:20:00,29.3,29.34,29.29,29.34,111500.0,29.3,29.34,29.29,29.34,111500.0
2022-12-16 15:30:00,29.36,29.42,29.36,29.42,153950.0,29.36,29.42,29.36,29.42,153950.0
2022-12-16 15:40:00,29.43,29.45,29.36,29.37,160000.0,29.43,29.45,29.36,29.37,160000.0
2022-12-16 15:50:00,29.39,29.39,29.22,29.24,924150.0,29.39,29.39,29.22,29.24,924150.0
2022-12-19 09:30:00,29.01,29.26,28.81,28.86,193500.0,29.01,29.26,28.81,28.86,193500.0
2022-12-19 09:40:00,28.84,28.84,28.67,28.67,110800.0,28.84,28.84,28.67,28.67,110800.0
2022-12-19 09:50:00,28.65,28.7,28.64,28.69,141100.0,28.65,28.7,28.64,28.69,141100.0
2022-12-19 10:00:00,28.68,28.72,28.56,28.58,251800.0,28.68,28.72,28.56,28.58,251800.0
2022-12-19 10:10:00,28.56,28.67,28.56,28.67,323200.0,28.56,28.67,28.56,28.67,323200.0
2022-12-19 10:20:00,28.66,28.78,28.66,28.78,125400.0,28.66,28.78,28.66,28.78,125400.0
2022-12-19 10:30:00,28.79,28.79,28.67,28.67,44000.0,28.79,28.79,28.67,28.67,44000.0
2022-12-19 10:40:00,28.61,28.72,28.59,28.6,72400.0,28.61,28.72,28.59,28.6,72400.0
2022-12-19 10:50:00,28.6,28.6,28.44,28.48,155050.0,28.6,28.6,28.44,28.48,155050.0
2022-12-19 11:00:00,28.47,28.47,28.41,28.41,80700.0,28.47,28.47,28.41,28.41,80700.0
2022-12-19 11:10:00,28.42,28.47,28.35,28.44,165300.0,28.42,28.47,28.35,28.44,165300.0
2022-12-19 11:20:00,28.47,28.5,28.47,28.5,32350.0,28.47,28.5,28.47,28.5,32350.0
2022-12-19 11:30:00,28.49,28.49,28.36,28.45,78150.0,28.49,28.49,28.36,28.45,78150.0
2022-12-19 11:40:00,28.42,28.45,28.38,28.43,66300.0,28.42,28.45,28.38,28.43,66300.0
2022-12-19 11:50:00,28.41,28.42,28.36,28.42,68700.0,28.41,28.42,28.36,28.42,68700.0
2022-12-19 12:00:00,28.39,28.44,28.39,28.42,35000.0,28.39,28.44,28.39,28.42,35000.0
2022-12-19 12:10:00,28.43,28.47,28.37,28.47,109450.0,28.43,28.47,28.37,28.47,109450.0
2022-12-19 12:20:00,28.48,28.48,28.4,28.4,35000.0,28.48,28.48,28.4,28.4,35000.0
2022-12-19 12:30:00,28.38,28.38,28.37,28.37,10000.0,28.38,28.38,28.37,28.37,10000.0
2022-12-19 12:40:00,28.35,28.36,28.32,28.34,268100.0,28.35,28.36,28.32,28.34,268100.0
2022-12-19 12:50:00,28.34,28.34,28.3,28.3,111800.0,28.34,28.34,28.3,28.3,111800.0
2022-12-19 13:00:00,28.3,28.3,28.3,28.3,45350.0,28.3,28.3,28.3,28.3,45350.0
2022-12-19 13:10:00,28.25,28.29,28.25,28.28,35000.0,28.25,28.29,28.25,28.28,35000.0
2022-12-19 13:20:00,28.3,28.37,28.3,28.31,87500.0,28.3,28.37,28.3,28.31,87500.0
2022-12-19 13:30:00,28.31,28.31,28.23,28.27,45000.0,28.31,28.31,28.23,28.27,45000.0
2022-12-19 13:40:00,28.29,28.29,28.2,28.23,105600.0,28.29,28.29,28.2,28.23,105600.0
2022-12-19 13:50:00,28.24,28.27,28.22,28.25,55000.0,28.24,28.27,28.22,28.25,55000.0
2022-12-19 14:00:00,28.25,28.25,28.2,28.25,140600.0,28.25,28.25,28.2,28.25,140600.0
2022-12-19 14:10:00,28.31,28.31,28.25,28.25,35500.0,28.31,28.31,28.25,28.25,35500.0
2022-12-19 14:20:00,28.22,28.25,28.18,28.22,149600.0,28.22,28.25,28.18,28.22,149600.0
2022-12-19 14:30:00,28.25,28.31,28.24,28.31,141750.0,28.25,28.31,28.24,28.31,141750.0
2022-12-19 14:40:00,28.28,28.37,28.26,28.36,115000.0,28.28,28.37,28.26,28.36,115000.0
2022-12-19 14:50:00,28.33,28.33,28.24,28.27,60850.0,28.33,28.33,28.24,28.27,60850.0
2022-12-19 15:00:00,28.27,28.27,28.19,28.19,69900.0,28.27,28.27,28.19,28.19,69900.0
2022-12-19 15:10:00,28.19,28.23,28.19,28.21,74250.0,28.19,28.23,28.19,28.21,74250.0
2022-12-19 15:20:00,28.22,28.26,28.18,28.18,173400.0,28.22,28.26,28.18,28.18,173400.0
2022-12-19 15:30:00,28.2,28.23,28.19,28.2,287900.0,28.2,28.23,28.19,28.2,287900.0
2022-12-19 15:40:00,28.2,28.23,28.19,28.21,250150.0,28.2,28.23,28.19,28.21,250150.0
2022-12-19 15:50:00,28.23,28.31,28.23,28.28,614600.0,28.23,28.31,28.23,28.28,614600.0
2022-12-20 09:30:00,28.16,28.34,28.16,28.24,274800.0,28.16,28.34,28.16,28.24,274800.0
2022-12-20 09:40:00,28.14,28.14,28.0,28.04,442450.0,28.14,28.14,28.0,28.04,442450.0
2022-12-20 09:50:00,28.04,28.18,28.0,28.18,188050.0,28.04,28.18,28.0,28.18,188050.0
2022-12-20 10:00:00,28.21,28.36,28.21,28.36,130950.0,28.21,28.36,28.21,28.36,130950.0
2022-12-20 10:10:00,28.36,28.45,28.35,28.43,200600.0,28.36,28.45,28.35,28.43,200600.0
2022-12-20 10:20:00,28.43,28.48,28.42,28.46,124450.0,28.43,28.48,28.42,28.46,124450.0
2022-12-20 10:30:00,28.5,28.57,28.5,28.57,136550.0,28.5,28.57,28.5,28.57,136550.0
2022-12-20 10:40:00,28.55,28.55,28.48,28.48,30000.0,28.55,28.55,28.48,28.48,30000.0
2022-12-20 10:50:00,28.48,28.48,28.38,28.38,53750.0,28.48,28.48,28.38,28.38,53750.0
2022-12-20 11:00:00,28.38,28.38,28.38,28.38,15000.0,28.38,28.38,28.38,28.38,15000.0
2022-12-20 11:10:00,28.34,28.38,28.3,28.3,71900.0,28.34,28.38,28.3,28.3,71900.0
2022-12-20 11:20:00,28.32,28.36,28.32,28.33,25850.0,28.32,28.36,28.32,28.33,25850.0
2022-12-20 11:30:00,28.36,28.39,28.25,28.34,93650.0,28.36,28.39,28.25,28.34,93650.0
2022-12-20 11:40:00,28.35,28.37,28.34,28.37,30050.0,28.35,28.37,28.34,28.37,30050.0
2022-12-20 11:50:00,28.36,28.44,28.36,28.44,71000.0,28.36,28.44,28.36,28.44,71000.0
2022-12-20 12:00:00,28.46,28.6,28.46,28.6,202600.0,28.46,28.6,28.46,28.6,202600.0
2022-12-20 12:10:00,28.6,28.64,28.55,28.57,194450.0,28.6,28.64,28.55,28.57,194450.0
2022-12-20 12:20:00,28.57,28.57,28.51,28.51,45000.0,28.57,28.57,28.51,28.51,45000.0
2022-12-20 12:30:00,28.49,28.49,28.48,28.48,20150.0,28.49,28.49,28.48,28.48,20150.0
2022-12-20 12:40:00,28.47,28.47,28.44,28.46,25000.0,28.47,28.47,28.44,28.46,25000.0
2022-12-20 12:50:00,28.48,28.48,28.46,28.48,45000.0,28.48,28.48,28.46,28.48,45000.0
2022-12-20 13:00:00,28.47,28.48,28.46,28.47,20000.0,28.47,28.48,28.46,28.47,20000.0
2022-12-20 13:10:00,28.43,28.48,28.43,28.48,15000.0,28.43,28.48,28.43,28.48,15000.0
2022-12-20 13:20:00,28.47,28.51,28.47,28.49,41350.0,28.47,28.51,28.47,28.49,41350.0
2022-12-20 13:30:00,28.52,28.6,28.52,28.53,23450.0,28.52,28.6,28.52,28.53,23450.0
2022-12-20 13:40:00,28.57,28.57,28.55,28.56,80000.0,28.57,28.57,28.55,28.56,80000.0
2022-12-20 13:50:00,28.54,28.57,28.54,28.57,33800.0,28.54,28.57,28.54,28.57,33800.0
2022-12-20 14:00:00,28.54,28.6,28.51,28.6,135000.0,28.54,28.6,28.51,28.6,135000.0
2022-12-20 14:10:00,28.64,28.66,28.61,28.62,129700.0,28.64,28.66,28.61,28.62,129700.0
2022-12-20 14:20:00,28.61,28.65,28.61,28.65,120050.0,28.61,28.65,28.61,28.65,120050.0
2022-12-20 14:30:00,28.65,28.68,28.65,28.68,40800.0,28.65,28.68,28.65,28.68,40800.0
2022-12-20 14:40:00,28.65,28.7,28.65,28.69,196100.0,28.65,28.7,28.65,28.69,196100.0
2022-12-20 14:50:00,28.7,28.75,28.7,28.75,150000.0,28.7,28.75,28.7,28.75,150000.0
2022-12-20 15:00:00,28.75,28.75,28.65,28.65,120000.0,28.75,28.75,28.65,28.65,120000.0
2022-12-20 15:10:00,28.68,28.68,28.62,28.64,145350.0,28.68,28.68,28.62,28.64,145350.0
2022-12-20 15:20:00,28.63,28.78,28.63,28.76,326600.0,28.63,28.78,28.63,28.76,326600.0
2022-12-20 15:30:00,28.74,28.79,28.71,28.73,153200.0,28.74,28.79,28.71,28.73,153200.0
2022-12-20 15:40:00,28.74,28.74,28.7,28.73,215050.0,28.74,28.74,28.7,28.73,215050.0
2022-12-20 15:50:00,28.72,28.72,28.55,28.55,609900.0,28.72,28.72,28.55,28.55,609900.0
2022-12-21 09:30:00,28.64,28.94,28.51,28.51,276650.0,28.64,28.94,28.51,28.51,276650.0
2022-12-21 09:40:00,28.61,28.64,28.56,28.6,82250.0,28.61,28.64,28.56,28.6,82250.0
2022-12-21 09:50:00,28.61,28.7,28.55,28.62,45500.0,28.61,28.7,28.55,28.62,45500.0
2022-12-21 10:00:00,28.59,28.7,28.59,28.7,25000.0,28.59,28.7,28.59,28.7,25000.0
2022-12-21 10:10:00,28.74,28.85,28.74,28.76,83000.0,28.74,28.85,28.74,28.76,83000.0
2022-12-21 10:20:00,28.78,28.83,28.77,28.8,70000.0,28.78,28.83,28.77,28.8,70000.0
2022-12-21 10:30:00,28.81,28.88,28.81,28.88,65000.0,28.81,28.88,28.81,28.88,65000.0
2022-12-21 10:40:00,28.84,28.87,28.83,28.86,191500.0,28.84,28.87,28.83,28.86,191500.0
2022-12-21 10:50:00,28.86,28.88,28.83,28.87,175800.0,28.86,28.88,28.83,28.87,175800.0
2022-12-21 11:00:00,28.86,28.99,28.86,28.91,147450.0,28.86,28.99,28.86,28.91,147450.0
2022-12-21 11:10:00,28.92,28.92,28.87,28.87,95500.0,28.92,28.92,28.87,28.87,95500.0
2022-12-21 11:20:00,28.8,28.8,28.79,28.79,10000.0,28.8,28.8,28.79,28.79,10000.0
2022-12-21 11:30:00,28.79,28.81,28.72,28.72,43050.0,28.79,28.81,28.72,28.72,43050.0
2022-12-21 11:40:00,28.68,28.68,28.64,28.64,21500.0,28.68,28.68,28.64,28.64,21500.0
2022-12-21 11:50:00,28.63,28.65,28.63,28.65,45000.0,28.63,28.65,28.63,28.65,45000.0
2022-12-21 12:00:00,28.6,28.61,28.53,28.55,77600.0,28.6,28.61,28.53,28.55,77600.0
2022-12-21 12:10:00,28.54,28.56,28.52,28.56,17500.0,28.54,28.56,28.52,28.56,17500.0
2022-12-21 12:20:00,28.56,28.57,28.55,28.56,25500.0,28.56,28.57,28.55,28.56,25500.0
2022-12-21 12:30:00,28.59,28.63,28.57,28.62,62650.0,28.59,28.63,28.57,28.62,62650.0
2022-12-21 12:40:00,28.62,28.64,28.61,28.64,37500.0,28.62,28.64,28.61,28.64,37500.0
2022-12-21 12:50:00,28.61,28.61,28.59,28.61,25000.0,28.61,28.61,28.59,28.61,25000.0
2022-12-21 13:00:00,28.66,28.66,28.61,28.62,65000.0,28.66,28.66,28.61,28.62,65000.0
2022-12-21 13:10:00,28.61,28.61,28.57,28.57,10000.0,28.61,28.61,28.57,28.57,10000.0
2022-12-21 13:20:00,28.59,28.59,28.52,28.52,25000.0,28.59,28.59,28.52,28.52,25000.0
2022-12-21 13:30:00,28.52,28.55,28.52,28.55,32100.0,28.52,28.55,28.52,28.55,32100.0
2022-12-21 13:40:00,28.53,28.53,28.51,28.51,25000.0,28.53,28.53,28.51,28.51,25000.0
2022-12-21 13:50:00,28.53,28.54,28.53,28.54,15000.0,28.53,28.54,28.53,28.54,15000.0
2022-12-21 14:00:00,28.55,28.58,28.55,28.58,46400.0,28.55,28.58,28.55,28.58,46400.0
2022-12-21 14:10:00,28.58,28.63,28.58,28.6,119850.0,28.58,28.63,28.58,28.6,119850.0
2022-12-21 14:20:00,28.59,28.59,28.51,28.53,67500.0,28.59,28.59,28.51,28.53,67500.0
2022-12-21 14:30:00,28.53,28.55,28.47,28.49,50000.0,28.53,28.55,28.47,28.49,50000.0
2022-12-21 14:40:00,28.51,28.51,28.51,28.51,20000.0,28.51,28.51,28.51,28.51,20000.0
2022-12-21 14:50:00,28.48,28.48,28.43,28.46,45400.0,28.48,28.48,28.43,28.46,45400.0
2022-12-21 15:00:00,28.47,28.48,28.47,28.47,20450.0,28.47,28.48,28.47,28.47,20450.0
2022-12-21 15:10:00,28.45,28.46,28.44,28.46,60000.0,28.45,28.46,28.44,28.46,60000.0
2022-12-21 15:20:00,28.46,28.47,28.43,28.44,191350.0,28.46,28.47,28.43,28.44,191350.0
2022-12-21 15:30:00,28.44,28.49,28.41,28.46,200950.0,28.44,28.49,28.41,28.46,200950.0
2022-12-21 15:40:00,28.46,28.54,28.46,28.54,287950.0,28.46,28.54,28.46,28.54,287950.0
2022-12-21 15:50:00,28.51,28.51,28.46,28.48,346800.0,28.51,28.51,28.46,28.48,346800.0
2022-12-22 09:30:00,28.18,28.27,28.1,28.1,244050.0,28.18,28.27,28.1,28.1,244050.0
2022-12-22 09:40:00,28.16,28.18,28.1,28.12,93400.0,28.16,28.18,28.1,28.12,93400.0
2022-12-22 09:50:00,28.12,28.12,28.06,28.06,51300.0,28.12,28.12,28.06,28.06,51300.0
2022-12-22 10:00:00,28.06,28.06,27.96,27.99,329900.0,28.06,28.06,27.96,27.99,329900.0
2022-12-22 10:10:00,27.99,28.09,27.9,28.09,267500.0,27.99,28.09,27.9,28.09,267500.0
2022-12-22 10:20:00,28.17,28.25,28.13,28.23,103750.0,28.17,28.25,28.13,28.23,103750.0
2022-12-22 10:30:00,28.16,28.21,28.13,28.14,212900.0,28.16,28.21,28.13,28.14,212900.0
2022-12-22 10:40:00,28.11,28.16,28.11,28.16,62000.0,28.11,28.16,28.11,28.16,62000.0
2022-12-22 10:50:00,28.16,28.17,28.02,28.06,71250.0,28.16,28.17,28.02,28.06,71250.0
2022-12-22 11:00:00,28.03,28.05,27.94,27.94,90000.0,28.03,28.05,27.94,27.94,90000.0
2022-12-22 11:10:00,27.97,28.03,27.91,28.0,152900.0,27.97,28.03,27.91,28.0,152900.0
2022-12-22 11:20:00,28.01,28.01,27.96,28.0,45600.0,28.01,28.01,27.96,28.0,45600.0
2022-12-22 11:30:00,28.01,28.03,27.96,27.96,20000.0,28.01,28.03,27.96,27.96,20000.0
2022-12-22 11:40:00,27.96,27.96,27.96,27.96,0.0,27.96,27.96,27.96,27.96,0.0
2022-12-22 11:50:00,27.92,27.92,27.88,27.88,52900.0,27.92,27.92,27.88,27.88,52900.0
2022-12-22 12:00:00,27.92,27.93,27.83,27.83,60000.0,27.92,27.93,27.83,27.83,60000.0
2022-12-22 12:10:00,27.86,27.92,27.86,27.92,28950.0,27.86,27.92,27.86,27.92,28950.0
2022-12-22 12:20:00,27.86,27.86,27.8,27.8,99000.0,27.86,27.86,27.8,27.8,99000.0
2022-12-22 12:30:00,27.81,27.81,27.77,27.79,44950.0,27.81,27.81,27.77,27.79,44950.0
2022-12-22 12:40:00,27.82,27.85,27.81,27.85,46400.0,27.82,27.85,27.81,27.85,46400.0
2022-12-22 12:50:00,27.86,27.86,27.86,27.86,25000.0,27.86,27.86,27.86,27.86,25000.0
2022-12-22 13:00:00,27.85,27.85,27.81,27.81,96350.0,27.85,27.85,27.81,27.81,96350.0
2022-12-22 13:10:00,27.82,27.82,27.82,27.82,15000.0,27.82,27.82,27.82,27.82,15000.0
2022-12-22 13:20:00,27.8,27.8,27.76,27.8,117600.0,27.8,27.8,27.76,27.8,117600.0
2022-12-22 13:30:00,27.77,27.82,27.77,27.82,221350.0,27.77,27.82,27.77,27.82,221350.0
2022-12-22 13:40:00,27.85,27.88,27.85,27.88,20950.0,27.85,27.88,27.85,27.88,20950.0
2022-12-22 13:50:00,27.85,27.85,27.81,27.81,22750.0,27.85,27.85,27.81,27.81,22750.0
2022-12-22 14:00:00,27.84,27.9,27.84,27.87,95000.0,27.84,27.9,27.84,27.87,95000.0
2022-12-22 14:10:00,27.88,27.94,27.87,27.93,175200.0,27.88,27.94,27.87,27.93,175200.0
2022-12-22 14:20:00,27.89,28.0,27.89,28.0,213500.0,27.89,28.0,27.89,28.0,213500.0
2022-12-22 14:30:00,28.0,28.01,27.97,28.0,90000.0,28.0,28.01,27.97,28.0,90000.0
2022-12-22 14:40:00,28.0,28.07,27.99,28.07,67900.0,28.0,28.07,27.99,28.07,67900.0
2022-12-22 14:50:00,28.07,28.14,28.07,28.14,66650.0,28.07,28.14,28.07,28.14,66650.0
2022-12-22 15:00:00,28.13,28.15,28.13,28.15,15350.0,28.13,28.15,28.13,28.15,15350.0
2022-12-22 15:10:00,28.08,28.14,28.08,28.12,105000.0,28.08,28.14,28.08,28.12,105000.0
2022-12-22 15:20:00,28.17,28.19,28.15,28.15,65300.0,28.17,28.19,28.15,28.15,65300.0
2022-12-22 15:30:00,28.17,28.18,28.06,28.08,285900.0,28.17,28.18,28.06,28.08,285900.0
2022-12-22 15:40:00,28.09,28.09,28.05,28.09,198000.0,28.09,28.09,28.05,28.09,198000.0
2022-12-22 15:50:00,28.11,28.16,28.11,28.14,252050.0,28.11,28.16,28.11,28.14,252050.0
2022-12-23 09:30:00,28.01,28.2,27.8,27.81,246200.0,28.01,28.2,27.8,27.81,246200.0
2022-12-23 09:40:00,27.85,27.88,27.7,27.76,1056200.0,27.85,27.88,27.7,27.76,1056200.0
2022-12-23 09:50:00,27.75,27.78,27.71,27.78,167450.0,27.75,27.78,27.71,27.78,167450.0
2022-12-23 10:00:00,27.79,27.91,27.78,27.91,211700.0,27.79,27.91,27.78,27.91,211700.0
2022-12-23 10:10:00,27.97,28.09,27.89,28.09,167450.0,27.97,28.09,27.89,28.09,167450.0
2022-12-23 10:20:00,28.13,28.18,28.09,28.12,49500.0,28.13,28.18,28.09,28.12,49500.0
2022-12-23 10:30:00,28.14,28.2,28.13,28.2,56650.0,28.14,28.2,28.13,28.2,56650.0
2022-12-23 10:40:00,28.25,28.25,28.13,28.15,72900.0,28.25,28.25,28.13,28.15,72900.0
2022-12-23 10:50:00,28.12,28.19,28.11,28.12,137500.0,28.12,28.19,28.11,28.12,137500.0
2022-12-23 11:00:00,28.1,28.1,28.02,28.04,25000.0,28.1,28.1,28.02,28.04,25000.0
2022-12-23 11:10:00,28.05,28.06,28.02,28.02,65000.0,28.05,28.06,28.02,28.02,65000.0
2022-12-23 11:20:00,28.07,28.11,28.06,28.06,91000.0,28.07,28.11,28.06,28.06,91000.0
2022-12-23 11:30:00,28.09,28.09,28.06,28.06,30000.0,28.09,28.09,28.06,28.06,30000.0
2022-12-23 11:40:00,28.08,28.11,28.06,28.11,113300.0,28.08,28.11,28.06,28.11,113300.0
2022-12-23 11:50:00,28.14,28.15,28.13,28.13,40000.0,28.14,28.15,28.13,28.13,40000.0
2022-12-23 12:00:00,28.13,28.24,28.13,28.23,145050.0,28.13,28.24,28.13,28.23,145050.0
2022-12-23 12:10:00,28.23,28.23,28.17,28.17,103050.0,28.23,28.23,28.17,28.17,103050.0
2022-12-23 12:20:00,28.17,28.24,28.17,28.23,50150.0,28.17,28.24,28.17,28.23,50150.0
2022-12-23 12:30:00,28.23,28.24,28.18,28.18,123000.0,28.23,28.24,28.18,28.18,123000.0
2022-12-23 12:40:00,28.18,28.18,28.11,28.11,25000.0,28.18,28.18,28.11,28.11,25000.0
2022-12-23 12:50:00,28.12,28.13,28.12,28.13,15000.0,28.12,28.13,28.12,28.13,15000.0
2022-12-23 13:00:00,28.15,28.17,28.15,28.17,25000.0,28.15,28.17,28.15,28.17,25000.0
2022-12-23 13:10:00,28.2,28.2,28.14,28.18,84950.0,28.2,28.2,28.14,28.18,84950.0
2022-12-23 13:20:00,28.19,28.19,28.17,28.19,15000.0,28.19,28.19,28.17,28.19,15000.0
2022-12-23 13:30:00,28.21,28.21,28.2,28.2,25000.0,28.21,28.21,28.2,28.2,25000.0
2022-12-23 13:40:00,28.22,28.22,28.14,28.18,81900.0,28.22,28.22,28.14,28.18,81900.0
2022-12-23 13:50:00,28.19,28.2,28.14,28.16,51100.0,28.19,28.2,28.14,28.16,51100.0
2022-12-23 14:00:00,28.13,28.16,28.13,28.16,17300.0,28.13,28.16,28.13,28.16,17300.0
2022-12-23 14:10:00,28.19,28.22,28.19,28.21,46700.0,28.19,28.22,28.19,28.21,46700.0
2022-12-23 14:20:00,28.21,28.21,28.18,28.18,57050.0,28.21,28.21,28.18,28.18,57050.0
2022-12-23 14:30:00,28.18,28.22,28.18,28.22,25400.0,28.18,28.22,28.18,28.22,25400.0
2022-12-23 14:40:00,28.22,28.26,28.21,28.21,120650.0,28.22,28.26,28.21,28.21,120650.0
2022-12-23 14:50:00,28.3,28.3,28.3,28.3,5000.0,28.3,28.3,28.3,28.3,5000.0
2022-12-23 15:00:00,28.3,28.35,28.28,28.28,52300.0,28.3,28.35,28.28,28.28,52300.0
2022-12-23 15:10:00,28.29,28.33,28.29,28.3,85650.0,28.29,28.33,28.29,28.3,85650.0
2022-12-23 15:20:00,28.3,28.3,28.23,28.24,61700.0,28.3,28.3,28.23,28.24,61700.0
2022-12-23 15:30:00,28.23,28.23,28.16,28.19,95100.0,28.23,28.23,28.16,28.19,95100.0
2022-12-23 15:40:00,28.19,28.23,28.19,28.22,85000.0,28.19,28.23,28.19,28.22,85000.0
2022-12-23 15:50:00,28.21,28.28,28.2,28.23,251600.0,28.21,28.28,28.2,28.23,251600.0
2022-12-27 09:30:00,28.28,28.28,28.0,28.08,91350.0,28.28,28.28,28.0,28.08,91350.0
2022-12-27 09:40:00,28.08,28.12,27.99,28.05,821350.0,28.08,28.12,27.99,28.05,821350.0
2022-12-27 09:50:00,28.1,28.15,28.02,28.15,30000.0,28.1,28.15,28.02,28.15,30000.0
2022-12-27 10:00:00,28.04,28.13,28.04,28.06,20000.0,28.04,28.13,28.04,28.06,20000.0
2022-12-27 10:10:00,28.06,28.19,28.01,28.19,163350.0,28.06,28.19,28.01,28.19,163350.0
2022-12-27 10:20:00,28.2,28.23,28.18,28.18,20000.0,28.2,28.23,28.18,28.18,20000.0
2022-12-27 10:30:00,28.17,28.2,28.12,28.12,51250.0,28.17,28.2,28.12,28.12,51250.0
2022-12-27 10:40:00,28.2,28.2,28.2,28.2,13900.0,28.2,28.2,28.2,28.2,13900.0
2022-12-27 10:50:00,28.21,28.21,28.08,28.2,49100.0,28.21,28.21,28.08,28.2,49100.0
2022-12-27 11:00:00,28.17,28.2,28.08,28.08,70000.0,28.17,28.2,28.08,28.08,70000.0
2022-12-27 11:10:00,28.11,28.25,28.11,28.2,65000.0,28.11,28.25,28.11,28.2,65000.0
2022-12-27 11:20:00,28.23,28.27,28.22,28.24,53750.0,28.23,28.27,28.22,28.24,53750.0
2022-12-27 11:30:00,28.28,28.33,28.15,28.2,106300.0,28.28,28.33,28.15,28.2,106300.0
2022-12-27 11:40:00,28.23,28.24,28.2,28.2,20000.0,28.23,28.24,28.2,28.2,20000.0
2022-12-27 11:50:00,28.16,28.16,28.14,28.15,25000.0,28.16,28.16,28.14,28.15,25000.0
2022-12-27 12:00:00,28.18,28.18,28.16,28.16,40000.0,28.18,28.18,28.16,28.16,40000.0
2022-12-27 12:10:00,28.21,28.22,28.12,28.15,25000.0,28.21,28.22,28.12,28.15,25000.0
2022-12-27 12:20:00,28.12,28.12,28.1,28.11,15000.0,28.12,28.12,28.1,28.11,15000.0
2022-12-27 12:30:00,28.11,28.12,28.11,28.12,10000.0,28.11,28.12,28.11,28.12,10000.0
2022-12-27 12:40:00,28.1,28.13,28.05,28.05,64000.0,28.1,28.13,28.05,28.05,64000.0
2022-12-27 12:50:00,28.09,28.12,28.09,28.12,136150.0,28.09,28.12,28.09,28.12,136150.0
2022-12-27 13:00:00,28.13,28.16,28.13,28.16,56700.0,28.13,28.16,28.13,28.16,56700.0
2022-12-27 13:10:00,28.13,28.13,28.11,28.11,17500.0,28.13,28.13,28.11,28.11,17500.0
2022-12-27 13:20:00,28.1,28.12,28.1,28.12,35000.0,28.1,28.12,28.1,28.12,35000.0
2022-12-27 13:30:00,28.1,28.11,28.05,28.11,114000.0,28.1,28.11,28.05,28.11,114000.0
2022-12-27 13:40:00,28.1,28.1,28.09,28.1,29250.0,28.1,28.1,28.09,28.1,29250.0
2022-12-27 13:50:00,28.1,28.1,28.0,28.03,402650.0,28.1,28.1,28.0,28.03,402650.0
2022-12-27 14:00:00,28.04,28.06,28.04,28.06,25000.0,28.04,28.06,28.04,28.06,25000.0
2022-12-27 14:10:00,28.08,28.08,28.04,28.05,20000.0,28.08,28.08,28.04,28.05,20000.0
2022-12-27 14:20:00,28.02,28.05,28.01,28.01,15000.0,28.02,28.05,28.01,28.01,15000.0
2022-12-27 14:30:00,28.02,28.02,27.96,27.96,47000.0,28.02,28.02,27.96,27.96,47000.0
2022-12-27 14:40:00,27.94,28.0,27.93,28.0,65150.0,27.94,28.0,27.93,28.0,65150.0
2022-12-27 14:50:00,28.01,28.02,27.99,28.02,96300.0,28.01,28.02,27.99,28.02,96300.0
2022-12-27 15:00:00,28.02,28.03,28.0,28.03,35000.0,28.02,28.03,28.0,28.03,35000.0
2022-12-27 15:10:00,28.06,28.06,28.01,28.03,99950.0,28.06,28.06,28.01,28.03,99950.0
2022-12-27 15:20:00,28.02,28.03,28.02,28.02,15000.0,28.02,28.03,28.02,28.02,15000.0
2022-12-27 15:30:00,28.04,28.05,28.03,28.04,45000.0,28.04,28.05,28.03,28.04,45000.0
2022-12-27 15:40:00,28.04,28.04,27.97,27.98,136350.0,28.04,28.04,27.97,27.98,136350.0
2022-12-27 15:50:00,28.0,28.03,27.94,27.94,428850.0,28.0,28.03,27.94,27.94,428850.0
2022-12-28 09:30:00,27.91,28.1,27.83,27.94,167300.0,27.91,28.1,27.83,27.94,167300.0
2022-12-28 09:40:00,27.97,28.05,27.96,27.99,55000.0,27.97,28.05,27.96,27.99,55000.0
2022-12-28 09:50:00,27.98,27.98,27.88,27.94,40000.0,27.98,27.98,27.88,27.94,40000.0
2022-12-28 10:00:00,28.01,28.05,28.0,28.04,60000.0,28.01,28.05,28.0,28.04,60000.0
2022-12-28 10:10:00,27.98,28.0,27.93,27.96,55250.0,27.98,28.0,27.93,27.96,55250.0
2022-12-28 10:20:00,27.94,27.94,27.87,27.87,21250.0,27.94,27.94,27.87,27.87,21250.0
2022-12-28 10:30:00,27.86,27.86,27.86,27.86,5000.0,27.86,27.86,27.86,27.86,5000.0
2022-12-28 10:40:00,27.92,27.92,27.9,27.9,10000.0,27.92,27.92,27.9,27.9,10000.0
2022-12-28 10:50:00,27.87,27.87,27.83,27.83,35000.0,27.87,27.87,27.83,27.83,35000.0
2022-12-28 11:00:00,27.81,27.83,27.77,27.82,80000.0,27.81,27.83,27.77,27.82,80000.0
2022-12-28 11:10:00,27.82,27.82,27.8,27.82,15000.0,27.82,27.82,27.8,27.82,15000.0
2022-12-28 11:20:00,27.81,27.89,27.8,27.89,103600.0,27.81,27.89,27.8,27.89,103600.0
2022-12-28 11:30:00,27.87,27.87,27.81,27.81,60000.0,27.87,27.87,27.81,27.81,60000.0
2022-12-28 11:40:00,27.85,27.87,27.82,27.85,63350.0,27.85,27.87,27.82,27.85,63350.0
2022-12-28 11:50:00,27.86,27.89,27.82,27.82,25000.0,27.86,27.89,27.82,27.82,25000.0
2022-12-28 12:00:00,27.8,27.8,27.77,27.77,10000.0,27.8,27.8,27.77,27.77,10000.0
2022-12-28 12:10:00,27.75,27.76,27.73,27.76,170800.0,27.75,27.76,27.73,27.76,170800.0
2022-12-28 12:20:00,27.76,27.76,27.76,27.76,0.0,27.76,27.76,27.76,27.76,0.0
2022-12-28 12:30:00,27.76,27.81,27.76,27.8,53150.0,27.76,27.81,27.76,27.8,53150.0
2022-12-28 12:40:00,27.81,27.81,27.8,27.8,10000.0,27.81,27.81,27.8,27.8,10000.0
2022-12-28 12:50:00,27.84,27.9,27.84,27.89,300700.0,27.84,27.9,27.84,27.89,300700.0
2022-12-28 13:00:00,27.9,27.92,27.9,27.91,84900.0,27.9,27.92,27.9,27.91,84900.0
2022-12-28 13:10:00,27.93,27.93,27.87,27.87,25000.0,27.93,27.93,27.87,27.87,25000.0
2022-12-28 13:20:00,27.79,27.79,27.79,27.79,5000.0,27.79,27.79,27.79,27.79,5000.0
2022-12-28 13:30:00,27.76,27.76,27.73,27.73,52650.0,27.76,27.76,27.73,27.73,52650.0
2022-12-28 13:40:00,27.74,27.76,27.74,27.74,40000.0,27.74,27.76,27.74,27.74,40000.0
2022-12-28 13:50:00,27.73,27.73,27.7,27.7,100000.0,27.73,27.73,27.7,27.7,100000.0
2022-12-28 14:00:00,27.69,27.74,27.69,27.73,46050.0,27.69,27.74,27.69,27.73,46050.0
2022-12-28 14:10:00,27.7,27.7,27.68,27.7,20000.0,27.7,27.7,27.68,27.7,20000.0
2022-12-28 14:20:00,27.71,27.71,27.66,27.67,25000.0,27.71,27.71,27.66,27.67,25000.0
2022-12-28 14:30:00,27.68,27.68,27.63,27.68,70200.0,27.68,27.68,27.63,27.68,70200.0
2022-12-28 14:40:00,27.68,27.72,27.68,27.72,25000.0,27.68,27.72,27.68,27.72,25000.0
2022-12-28 14:50:00,27.71,27.73,27.7,27.71,30000.0,27.71,27.73,27.7,27.71,30000.0
2022-12-28 15:00:00,27.73,27.73,27.63,27.63,50000.0,27.73,27.73,27.63,27.63,50000.0
2022-12-28 15:10:00,27.59,27.64,27.57,27.61,45000.0,27.59,27.64,27.57,27.61,45000.0
2022-12-28 15:20:00,27.59,27.6,27.54,27.56,105000.0,27.59,27.6,27.54,27.56,105000.0
2022-12-28 15:30:00,27.6,27.61,27.59,27.59,100200.0,27.6,27.61,27.59,27.59,100200.0
2022-12-28 15:40:00,27.58,27.6,27.55,27.6,90000.0,27.58,27.6,27.55,27.6,90000.0
2022-12-28 15:50:00,27.61,27.61,27.53,27.54,298050.0,27.61,27.61,27.53,27.54,298050.0
2022-12-29 09:30:00,27.84,27.86,27.7,27.83,138600.0,27.84,27.86,27.7,27.83,138600.0
2022-12-29 09:40:00,27.91,27.96,27.85,27.88,252500.0,27.91,27.96,27.85,27.88,252500.0
2022-12-29 09:50:00,27.9,27.95,27.88,27.95,112400.0,27.9,27.95,27.88,27.95,112400.0
2022-12-29 10:00:00,27.99,28.03,27.91,28.0,56600.0,27.99,28.03,27.91,28.0,56600.0
2022-12-29 10:10:00,28.02,28.17,28.0,28.1,209850.0,28.02,28.17,28.0,28.1,209850.0
2022-12-29 10:20:00,28.1,28.13,28.01,28.05,93400.0,28.1,28.13,28.01,28.05,93400.0
2022-12-29 10:30:00,28.04,28.1,28.04,28.08,56350.0,28.04,28.1,28.04,28.08,56350.0
2022-12-29 10:40:00,28.08,28.14,28.08,28.12,109650.0,28.08,28.14,28.08,28.12,109650.0
2022-12-29 10:50:00,28.15,28.15,28.11,28.12,70000.0,28.15,28.15,28.11,28.12,70000.0
2022-12-29 11:00:00,28.1,28.1,28.03,28.07,86500.0,28.1,28.1,28.03,28.07,86500.0
2022-12-29 11:10:00,28.07,28.09,28.02,28.09,81750.0,28.07,28.09,28.02,28.09,81750.0
2022-12-29 11:20:00,28.09,28.12,28.06,28.11,105000.0,28.09,28.12,28.06,28.11,105000.0
2022-12-29 11:30:00,28.14,28.2,28.14,28.18,194050.0,28.14,28.2,28.14,28.18,194050.0
2022-12-29 11:40:00,28.14,28.2,28.14,28.2,218750.0,28.14,28.2,28.14,28.2,218750.0
2022-12-29 11:50:00,28.2,28.23,28.19,28.23,47650.0,28.2,28.23,28.19,28.23,47650.0
2022-12-29 12:00:00,28.22,28.24,28.22,28.24,53750.0,28.22,28.24,28.22,28.24,53750.0
2022-12-29 12:10:00,28.26,28.28,28.22,28.24,70100.0,28.26,28.28,28.22,28.24,70100.0
2022-12-29 12:20:00,28.24,28.27,28.24,28.27,46350.0,28.24,28.27,28.24,28.27,46350.0
2022-12-29 12:30:00,28.27,28.27,28.24,28.24,10000.0,28.27,28.27,28.24,28.24,10000.0
2022-12-29 12:40:00,28.28,28.28,28.21,28.23,69900.0,28.28,28.28,28.21,28.23,69900.0
2022-12-29 12:50:00,28.25,28.32,28.25,28.3,117450.0,28.25,28.32,28.25,28.3,117450.0
2022-12-29 13:00:00,28.31,28.31,28.25,28.26,65000.0,28.31,28.31,28.25,28.26,65000.0
2022-12-29 13:10:00,28.27,28.34,28.27,28.31,138550.0,28.27,28.34,28.27,28.31,138550.0
2022-12-29 13:20:00,28.29,28.32,28.29,28.3,50000.0,28.29,28.32,28.29,28.3,50000.0
2022-12-29 13:30:00,28.31,28.34,28.31,28.32,140750.0,28.31,28.34,28.31,28.32,140750.0
2022-12-29 13:40:00,28.33,28.34,28.33,28.33,49350.0,28.33,28.34,28.33,28.33,49350.0
2022-12-29 13:50:00,28.33,28.34,28.32,28.32,80000.0,28.33,28.34,28.32,28.32,80000.0
2022-12-29 14:00:00,28.33,28.37,28.32,28.37,146300.0,28.33,28.37,28.32,28.37,146300.0
2022-12-29 14:10:00,28.34,28.34,28.33,28.34,20000.0,28.34,28.34,28.33,28.34,20000.0
2022-12-29 14:20:00,28.34,28.34,28.33,28.33,30000.0,28.34,28.34,28.33,28.33,30000.0
2022-12-29 14:30:00,28.32,28.33,28.3,28.3,67150.0,28.32,28.33,28.3,28.3,67150.0
2022-12-29 14:40:00,28.3,28.3,28.3,28.3,5000.0,28.3,28.3,28.3,28.3,5000.0
2022-12-29 14:50:00,28.34,28.34,28.27,28.29,95450.0,28.34,28.34,28.27,28.29,95450.0
2022-12-29 15:00:00,28.27,28.3,28.27,28.29,20000.0,28.27,28.3,28.27,28.29,20000.0
2022-12-29 15:10:00,28.28,28.31,28.27,28.28,145400.0,28.28,28.31,28.27,28.28,145400.0
2022-12-29 15:20:00,28.28,28.29,28.25,28.25,75050.0,28.28,28.29,28.25,28.25,75050.0
2022-12-29 15:30:00,28.22,28.26,28.17,28.17,115600.0,28.22,28.26,28.17,28.17,115600.0
2022-12-29 15:40:00,28.16,28.2,28.16,28.2,163400.0,28.16,28.2,28.16,28.2,163400.0
2022-12-29 15:50:00,28.17,28.18,28.07,28.1,636550.0,28.17,28.18,28.07,28.1,636550.0
2022-12-30 09:30:00,27.88,27.89,27.76,27.76,151350.0,27.88,27.89,27.76,27.76,151350.0
2022-12-30 09:40:00,27.78,27.78,27.61,27.65,52550.0,27.78,27.78,27.61,27.65,52550.0
2022-12-30 09:50:00,27.67,27.81,27.67,27.81,95350.0,27.67,27.81,27.67,27.81,95350.0
2022-12-30 10:00:00,27.77,27.77,27.74,27.74,25000.0,27.77,27.77,27.74,27.74,25000.0
2022-12-30 10:10:00,27.74,27.79,27.73,27.78,40000.0,27.74,27.79,27.73,27.78,40000.0
2022-12-30 10:20:00,27.82,27.86,27.81,27.81,48050.0,27.82,27.86,27.81,27.81,48050.0
2022-12-30 10:30:00,27.75,27.78,27.73,27.78,68500.0,27.75,27.78,27.73,27.78,68500.0
2022-12-30 10:40:00,27.8,27.8,27.78,27.78,25150.0,27.8,27.8,27.78,27.78,25150.0
2022-12-30 10:50:00,27.78,27.78,27.77,27.77,17500.0,27.78,27.78,27.77,27.77,17500.0
2022-12-30 11:00:00,27.71,27.71,27.67,27.71,39000.0,27.71,27.71,27.67,27.71,39000.0
2022-12-30 11:10:00,27.66,27.66,27.55,27.55,100450.0,27.66,27.66,27.55,27.55,100450.0
2022-12-30 11:20:00,27.59,27.61,27.53,27.61,65350.0,27.59,27.61,27.53,27.61,65350.0
2022-12-30 11:30:00,27.59,27.65,27.59,27.65,70100.0,27.59,27.65,27.59,27.65,70100.0
2022-12-30 11:40:00,27.63,27.63,27.61,27.61,15000.0,27.63,27.63,27.61,27.61,15000.0
2022-12-30 11:50:00,27.58,27.64,27.58,27.62,115950.0,27.58,27.64,27.58,27.62,115950.0
2022-12-30 12:00:00,27.62,27.62,27.62,27.62,0.0,27.62,27.62,27.62,27.62,0.0
2022-12-30 12:10:00,27.62,27.62,27.59,27.59,35000.0,27.62,27.62,27.59,27.59,35000.0
2022-12-30 12:20:00,27.6,27.62,27.6,27.6,70350.0,27.6,27.62,27.6,27.6,70350.0
2022-12-30 12:30:00,27.61,27.69,27.61,27.68,75100.0,27.61,27.69,27.61,27.68,75100.0
2022-12-30 12:40:00,27.7,27.7,27.68,27.68,40000.0,27.7,27.7,27.68,27.68,40000.0
2022-12-30 12:50:00,27.67,27.67,27.63,27.66,34900.0,27.67,27.67,27.63,27.66,34900.0
2022-12-30 13:00:00,27.66,27.66,27.66,27.66,5000.0,27.66,27.66,27.66,27.66,5000.0
2022-12-30 13:10:00,27.64,27.64,27.58,27.58,25000.0,27.64,27.64,27.58,27.58,25000.0
2022-12-30 13:20:00,27.57,27.57,27.47,27.51,104050.0,27.57,27.57,27.47,27.51,104050.0
2022-12-30 13:30:00,27.53,27.59,27.53,27.59,15000.0,27.53,27.59,27.53,27.59,15000.0
2022-12-30 13:40:00,27.54,27.56,27.5,27.5,30950.0,27.54,27.56,27.5,27.5,30950.0
2022-12-30 13:50:00,27.51,27.52,27.5,27.5,75000.0,27.51,27.52,27.5,27.5,75000.0
2022-12-30 14:00:00,27.49,27.49,27.48,27.48,16250.0,27.49,27.49,27.48,27.48,16250.0
2022-12-30 14:10:00,27.47,27.47,27.44,27.45,55100.0,27.47,27.47,27.44,27.45,55100.0
2022-12-30 14:20:00,27.45,27.48,27.45,27.48,30050.0,27.45,27.48,27.45,27.48,30050.0
2022-12-30 14:30:00,27.48,27.53,27.47,27.52,65350.0,27.48,27.53,27.47,27.52,65350.0
2022-12-30 14:40:00,27.5,27.52,27.42,27.42,97150.0,27.5,27.52,27.42,27.42,97150.0
2022-12-30 14:50:00,27.45,27.48,27.44,27.46,26500.0,27.45,27.48,27.44,27.46,26500.0
2022-12-30 15:00:00,27.46,27.5,27.45,27.49,40800.0,27.46,27.5,27.45,27.49,40800.0
2022-12-30 15:10:00,27.5,27.61,27.5,27.61,247150.0,27.5,27.61,27.5,27.61,247150.0
2022-12-30 15:20:00,27.59,27.6,27.58,27.58,53100.0,27.59,27.6,27.58,27.58,53100.0
2022-12-30 15:30:00,27.58,27.6,27.55,27.6,116400.0,27.58,27.6,27.55,27.6,116400.0
2022-12-30 15:40:00,27.6,27.67,27.59,27.67,77250.0,27.6,27.67,27.59,27.67,77250.0
2022-12-30 15:50:00,27.74,27.76,27.7,27.73,758750.0,27.74,27.76,27.7,27.73,758750.0
2023-01-03 09:30:00,28.01,28.07,27.76,28.04,173950.0,28.01,28.07,27.76,28.04,173950.0
2023-01-03 09:40:00,28.06,28.06,27.84,27.88,182500.0,28.06,28.06,27.84,27.88,182500.0
2023-01-03 09:50:00,27.88,27.88,27.61,27.61,190150.0,27.88,27.88,27.61,27.61,190150.0
2023-01-03 10:00:00,27.64,27.7,27.5,27.55,116550.0,27.64,27.7,27.5,27.55,116550.0
2023-01-03 10:10:00,27.51,27.54,27.46,27.49,66250.0,27.51,27.54,27.46,27.49,66250.0
2023-01-03 10:20:00,27.52,27.61,27.52,27.58,118250.0,27.52,27.61,27.52,27.58,118250.0
2023-01-03 10:30:00,27.57,27.58,27.48,27.53,125200.0,27.57,27.58,27.48,27.53,125200.0
2023-01-03 10:40:00,27.52,27.59,27.51,27.58,150000.0,27.52,27.59,27.51,27.58,150000.0
2023-01-03 10:50:00,27.54,27.59,27.49,27.59,130400.0,27.54,27.59,27.49,27.59,130400.0
2023-01-03 11:00:00,27.61,27.65,27.56,27.57,163150.0,27.61,27.65,27.56,27.57,163150.0
2023-01-03 11:10:00,27.55,27.56,27.46,27.49,133150.0,27.55,27.56,27.46,27.49,133150.0
2023-01-03 11:20:00,27.52,27.55,27.51,27.54,205000.0,27.52,27.55,27.51,27.54,205000.0
2023-01-03 11:30:00,27.44,27.44,27.41,27.43,33150.0,27.44,27.44,27.41,27.43,33150.0
2023-01-03 11:40:00,27.41,27.42,27.35,27.36,120000.0,27.41,27.42,27.35,27.36,120000.0
2023-01-03 11:50:00,27.35,27.35,27.26,27.32,252500.0,27.35,27.35,27.26,27.32,252500.0
2023-01-03 12:00:00,27.3,27.32,27.3,27.3,146000.0,27.3,27.32,27.3,27.3,146000.0
2023-01-03 12:10:00,27.3,27.3,27.24,27.24,32500.0,27.3,27.3,27.24,27.24,32500.0
2023-01-03 12:20:00,27.25,27.27,27.17,27.22,279200.0,27.25,27.27,27.17,27.22,279200.0
2023-01-03 12:30:00,27.25,27.34,27.25,27.29,115550.0,27.25,27.34,27.25,27.29,115550.0
2023-01-03 12:40:00,27.25,27.25,27.16,27.16,82500.0,27.25,27.25,27.16,27.16,82500.0
2023-01-03 12:50:00,27.18,27.23,27.18,27.23,79550.0,27.18,27.23,27.18,27.23,79550.0
2023-01-03 13:00:00,27.21,27.22,27.19,27.2,73200.0,27.21,27.22,27.19,27.2,73200.0
2023-01-03 13:10:00,27.2,27.29,27.2,27.26,182650.0,27.2,27.29,27.2,27.26,182650.0
2023-01-03 13:20:00,27.27,27.33,27.27,27.32,168150.0,27.27,27.33,27.27,27.32,168150.0
2023-01-03 13:30:00,27.35,27.44,27.34,27.42,390100.0,27.35,27.44,27.34,27.42,390100.0
2023-01-03 13:40:00,27.39,27.42,27.39,27.39,35000.0,27.39,27.42,27.39,27.39,35000.0
2023-01-03 13:50:00,27.37,27.42,27.37,27.42,105500.0,27.37,27.42,27.37,27.42,105500.0
2023-01-03 14:00:00,27.4,27.4,27.35,27.39,134500.0,27.4,27.4,27.35,27.39,134500.0
2023-01-03 14:10:00,27.4,27.4,27.37,27.37,25000.0,27.4,27.4,27.37,27.37,25000.0
2023-01-03 14:20:00,27.37,27.4,27.32,27.32,60000.0,27.37,27.4,27.32,27.32,60000.0
2023-01-03 14:30:00,27.34,27.34,27.28,27.29,104700.0,27.34,27.34,27.28,27.29,104700.0
2023-01-03 14:40:00,27.28,27.43,27.28,27.43,117900.0,27.28,27.43,27.28,27.43,117900.0
2023-01-03 14:50:00,27.42,27.42,27.37,27.38,87150.0,27.42,27.42,27.37,27.38,87150.0
2023-01-03 15:00:00,27.38,27.4,27.38,27.39,55250.0,27.38,27.4,27.38,27.39,55250.0
2023-01-03 15:10:00,27.39,27.45,27.39,27.41,177000.0,27.39,27.45,27.39,27.41,177000.0
2023-01-03 15:20:00,27.4,27.4,27.32,27.34,163300.0,27.4,27.4,27.32,27.34,163300.0
2023-01-03 15:30:00,27.36,27.37,27.31,27.32,199900.0,27.36,27.37,27.31,27.32,199900.0
2023-01-03 15:40:00,27.32,27.39,27.31,27.39,302450.0,27.32,27.39,27.31,27.39,302450.0
2023-01-03 15:50:00,27.39,27.46,27.38,27.39,596050.0,27.39,27.46,27.38,27.39,596050.0
2023-01-04 09:30:00,27.73,27.73,27.54,27.56,93800.0,27.73,27.73,27.54,27.56,93800.0
2023-01-04 09:40:00,27.74,27.74,27.56,27.65,98350.0,27.74,27.74,27.56,27.65,98350.0
2023-01-04 09:50:00,27.65,27.68,27.55,27.55,162500.0,27.65,27.68,27.55,27.55,162500.0
2023-01-04 10:00:00,27.53,27.53,27.41,27.41,63200.0,27.53,27.53,27.41,27.41,63200.0
2023-01-04 10:10:00,27.4,27.54,27.36,27.51,58450.0,27.4,27.54,27.36,27.51,58450.0
2023-01-04 10:20:00,27.52,27.55,27.46,27.55,57650.0,27.52,27.55,27.46,27.55,57650.0
2023-01-04 10:30:00,27.54,27.54,27.43,27.54,30000.0,27.54,27.54,27.43,27.54,30000.0
2023-01-04 10:40:00,27.51,27.62,27.51,27.58,255150.0,27.51,27.62,27.51,27.58,255150.0
2023-01-04 10:50:00,27.6,27.65,27.58,27.63,130250.0,27.6,27.65,27.58,27.63,130250.0
2023-01-04 11:00:00,27.59,27.63,27.59,27.6,35000.0,27.59,27.63,27.59,27.6,35000.0
2023-01-04 11:10:00,27.6,27.64,27.58,27.6,188000.0,27.6,27.64,27.58,27.6,188000.0
2023-01-04 11:20:00,27.59,27.63,27.56,27.59,55000.0,27.59,27.63,27.56,27.59,55000.0
2023-01-04 11:30:00,27.6,27.73,27.6,27.72,90250.0,27.6,27.73,27.6,27.72,90250.0
2023-01-04 11:40:00,27.7,27.71,27.7,27.71,20000.0,27.7,27.71,27.7,27.71,20000.0
2023-01-04 11:50:00,27.71,27.74,27.71,27.74,68600.0,27.71,27.74,27.71,27.74,68600.0
2023-01-04 12:00:00,27.76,27.77,27.69,27.69,30000.0,27.76,27.77,27.69,27.69,30000.0
2023-01-04 12:10:00,27.7,27.72,27.62,27.68,69400.0,27.7,27.72,27.62,27.68,69400.0
2023-01-04 12:20:00,27.67,27.72,27.67,27.72,17300.0,27.67,27.72,27.67,27.72,17300.0
2023-01-04 12:30:00,27.72,27.74,27.72,27.74,28900.0,27.72,27.74,27.72,27.74,28900.0
2023-01-04 12:40:00,27.75,27.75,27.71,27.72,66100.0,27.75,27.75,27.71,27.72,66100.0
2023-01-04 12:50:00,27.7,27.7,27.68,27.68,10000.0,27.7,27.7,27.68,27.68,10000.0
2023-01-04 13:00:00,27.64,27.64,27.58,27.6,85800.0,27.64,27.64,27.58,27.6,85800.0
2023-01-04 13:10:00,27.61,27.69,27.61,27.69,64450.0,27.61,27.69,27.61,27.69,64450.0
2023-01-04 13:20:00,27.69,27.69,27.64,27.64,35000.0,27.69,27.69,27.64,27.64,35000.0
2023-01-04 13:30:00,27.66,27.74,27.66,27.7,75050.0,27.66,27.74,27.66,27.7,75050.0
2023-01-04 13:40:00,27.73,27.76,27.69,27.73,191400.0,27.73,27.76,27.69,27.73,191400.0
2023-01-04 13:50:00,27.7,27.72,27.61,27.61,120100.0,27.7,27.72,27.61,27.61,120100.0
2023-01-04 14:00:00,27.57,27.67,27.49,27.56,180000.0,27.57,27.67,27.49,27.56,180000.0
2023-01-04 14:10:00,27.54,27.58,27.49,27.56,110000.0,27.54,27.58,27.49,27.56,110000.0
2023-01-04 14:20:00,27.57,27.57,27.42,27.42,30000.0,27.57,27.57,27.42,27.42,30000.0
2023-01-04 14:30:00,27.37,27.39,27.31,27.39,140450.0,27.37,27.39,27.31,27.39,140450.0
2023-01-04 14:40:00,27.34,27.42,27.34,27.42,82500.0,27.34,27.42,27.34,27.42,82500.0
2023-01-04 14:50:00,27.38,27.47,27.37,27.47,60000.0,27.38,27.47,27.37,27.47,60000.0
2023-01-04 15:00:00,27.51,27.51,27.46,27.46,15000.0,27.51,27.51,27.46,27.46,15000.0
2023-01-04 15:10:00,27.45,27.48,27.41,27.45,114000.0,27.45,27.48,27.41,27.45,114000.0
2023-01-04 15:20:00,27.44,27.44,27.38,27.42,86400.0,27.44,27.44,27.38,27.42,86400.0
2023-01-04 15:30:00,27.39,27.39,27.32,27.34,101250.0,27.39,27.39,27.32,27.34,101250.0
2023-01-04 15:40:00,27.34,27.35,27.3,27.35,333950.0,27.34,27.35,27.3,27.35,333950.0
2023-01-04 15:50:00,27.4,27.52,27.38,27.5,517000.0,27.4,27.52,27.38,27.5,517000.0
2023-01-05 09:30:00,27.29,27.29,27.07,27.09,178850.0,27.29,27.29,27.07,27.09,178850.0
2023-01-05 09:40:00,27.03,27.06,26.88,27.06,267500.0,27.03,27.06,26.88,27.06,267500.0
2023-01-05 09:50:00,27.0,27.08,26.96,27.03,151050.0,27.0,27.08,26.96,27.03,151050.0
2023-01-05 10:00:00,27.04,27.24,27.04,27.24,115000.0,27.04,27.24,27.04,27.24,115000.0
2023-01-05 10:10:00,27.21,27.29,27.2,27.25,87850.0,27.21,27.29,27.2,27.25,87850.0
2023-01-05 10:20:00,27.2,27.27,27.18,27.27,124700.0,27.2,27.27,27.18,27.27,124700.0
2023-01-05 10:30:00,27.24,27.24,27.15,27.15,98100.0,27.24,27.24,27.15,27.15,98100.0
2023-01-05 10:40:00,27.17,27.3,27.17,27.21,117700.0,27.17,27.3,27.17,27.21,117700.0
2023-01-05 10:50:00,27.2,27.2,27.16,27.2,87750.0,27.2,27.2,27.16,27.2,87750.0
2023-01-05 11:00:00,27.2,27.26,27.14,27.22,118350.0,27.2,27.26,27.14,27.22,118350.0
2023-01-05 11:10:00,27.23,27.3,27.21,27.29,164700.0,27.23,27.3,27.21,27.29,164700.0
2023-01-05 11:20:00,27.25,27.27,27.2,27.23,110200.0,27.25,27.27,27.2,27.23,110200.0
2023-01-05 11:30:00,27.29,27.29,27.21,27.21,84650.0,27.29,27.29,27.21,27.21,84650.0
2023-01-05 11:40:00,27.2,27.32,27.2,27.32,45000.0,27.2,27.32,27.2,27.32,45000.0
2023-01-05 11:50:00,27.3,27.3,27.28,27.28,60000.0,27.3,27.3,27.28,27.28,60000.0
2023-01-05 12:00:00,27.29,27.38,27.29,27.38,38450.0,27.29,27.38,27.29,27.38,38450.0
2023-01-05 12:10:00,27.35,27.36,27.27,27.27,40000.0,27.35,27.36,27.27,27.27,40000.0
2023-01-05 12:20:00,27.25,27.32,27.24,27.32,32200.0,27.25,27.32,27.24,27.32,32200.0
2023-01-05 12:30:00,27.34,27.35,27.32,27.32,40000.0,27.34,27.35,27.32,27.32,40000.0
2023-01-05 12:40:00,27.34,27.34,27.34,27.34,5000.0,27.34,27.34,27.34,27.34,5000.0
2023-01-05 12:50:00,27.3,27.3,27.25,27.26,229650.0,27.3,27.3,27.25,27.26,229650.0
2023-01-05 13:00:00,27.23,27.27,27.23,27.27,21100.0,27.23,27.27,27.23,27.27,21100.0
2023-01-05 13:10:00,27.29,27.31,27.25,27.26,65550.0,27.29,27.31,27.25,27.26,65550.0
2023-01-05 13:20:00,27.29,27.41,27.28,27.38,253700.0,27.29,27.41,27.28,27.38,253700.0
2023-01-05 13:30:00,27.39,27.47,27.39,27.43,150850.0,27.39,27.47,27.39,27.43,150850.0
2023-01-05 13:40:00,27.42,27.43,27.2,27.2,241450.0,27.42,27.43,27.2,27.2,241450.0
2023-01-05 13:50:00,27.26,27.29,27.26,27.26,55000.0,27.26,27.29,27.26,27.26,55000.0
2023-01-05 14:00:00,27.25,27.29,27.25,27.29,84250.0,27.25,27.29,27.25,27.29,84250.0
2023-01-05 14:10:00,27.28,27.28,27.24,27.26,59350.0,27.28,27.28,27.24,27.26,59350.0
2023-01-05 14:20:00,27.27,27.28,27.26,27.26,56600.0,27.27,27.28,27.26,27.26,56600.0
2023-01-05 14:30:00,27.26,27.33,27.26,27.33,140000.0,27.26,27.33,27.26,27.33,140000.0
2023-01-05 14:40:00,27.34,27.39,27.34,27.39,40000.0,27.34,27.39,27.34,27.39,40000.0
2023-01-05 14:50:00,27.4,27.45,27.39,27.45,121250.0,27.4,27.45,27.39,27.45,121250.0
2023-01-05 15:00:00,27.4,27.4,27.36,27.36,72000.0,27.4,27.4,27.36,27.36,72000.0
2023-01-05 15:10:00,27.4,27.4,27.35,27.35,81150.0,27.4,27.4,27.35,27.35,81150.0
2023-01-05 15:20:00,27.33,27.33,27.26,27.28,74350.0,27.33,27.33,27.26,27.28,74350.0
2023-01-05 15:30:00,27.27,27.33,27.27,27.33,55000.0,27.27,27.33,27.27,27.33,55000.0
2023-01-05 15:40:00,27.33,27.34,27.26,27.26,188450.0,27.33,27.34,27.26,27.26,188450.0
2023-01-05 15:50:00,27.27,27.29,27.24,27.29,529900.0,27.27,27.29,27.24,27.29,529900.0
2023-01-06 09:30:00,27.44,27.55,27.34,27.5,303350.0,27.44,27.55,27.34,27.5,303350.0
2023-01-06 09:40:00,27.5,27.52,27.34,27.34,210000.0,27.5,27.52,27.34,27.34,210000.0
2023-01-06 09:50:00,27.35,27.4,27.3,27.37,80350.0,27.35,27.4,27.3,27.37,80350.0
2023-01-06 10:00:00,27.43,27.5,27.41,27.5,108150.0,27.43,27.5,27.41,27.5,108150.0
2023-01-06 10:10:00,27.49,27.51,27.49,27.51,35000.0,27.49,27.51,27.49,27.51,35000.0
2023-01-06 10:20:00,27.49,27.49,27.46,27.46,15000.0,27.49,27.49,27.46,27.46,15000.0
2023-01-06 10:30:00,27.41,27.67,27.41,27.53,74500.0,27.41,27.67,27.41,27.53,74500.0
2023-01-06 10:40:00,27.6,27.7,27.55,27.57,150000.0,27.6,27.7,27.55,27.57,150000.0
2023-01-06 10:50:00,27.61,27.7,27.61,27.7,90000.0,27.61,27.7,27.61,27.7,90000.0
2023-01-06 11:00:00,27.68,27.7,27.61,27.68,75000.0,27.68,27.7,27.61,27.68,75000.0
2023-01-06 11:10:00,27.68,27.68,27.65,27.67,25000.0,27.68,27.68,27.65,27.67,25000.0
2023-01-06 11:20:00,27.68,27.69,27.67,27.67,31350.0,27.68,27.69,27.67,27.67,31350.0
2023-01-06 11:30:00,27.65,27.68,27.64,27.64,90000.0,27.65,27.68,27.64,27.64,90000.0
2023-01-06 11:40:00,27.68,27.68,27.66,27.67,20000.0,27.68,27.68,27.66,27.67,20000.0
2023-01-06 11:50:00,27.68,27.7,27.68,27.68,83050.0,27.68,27.7,27.68,27.68,83050.0
2023-01-06 12:00:00,27.7,27.74,27.7,27.74,45250.0,27.7,27.74,27.7,27.74,45250.0
2023-01-06 12:10:00,27.74,27.74,27.73,27.74,31200.0,27.74,27.74,27.73,27.74,31200.0
2023-01-06 12:20:00,27.73,27.74,27.71,27.71,100000.0,27.73,27.74,27.71,27.71,100000.0
2023-01-06 12:30:00,27.71,27.71,27.71,27.71,0.0,27.71,27.71,27.71,27.71,0.0
2023-01-06 12:40:00,27.71,27.71,27.71,27.71,5000.0,27.71,27.71,27.71,27.71,5000.0
2023-01-06 12:50:00,27.73,27.73,27.7,27.7,10000.0,27.73,27.73,27.7,27.7,10000.0
2023-01-06 13:00:00,27.7,27.7,27.68,27.69,20000.0,27.7,27.7,27.68,27.69,20000.0
2023-01-06 13:10:00,27.71,27.74,27.71,27.74,50350.0,27.71,27.74,27.71,27.74,50350.0
2023-01-06 13:20:00,27.74,27.76,27.74,27.75,59100.0,27.74,27.76,27.74,27.75,59100.0
2023-01-06 13:30:00,27.77,27.8,27.77,27.77,43300.0,27.77,27.8,27.77,27.77,43300.0
2023-01-06 13:40:00,27.79,27.81,27.79,27.81,15000.0,27.79,27.81,27.79,27.81,15000.0
2023-01-06 13:50:00,27.78,27.78,27.78,27.78,5000.0,27.78,27.78,27.78,27.78,5000.0
2023-01-06 14:00:00,27.83,27.84,27.83,27.84,20000.0,27.83,27.84,27.83,27.84,20000.0
2023-01-06 14:10:00,27.86,27.86,27.82,27.82,10000.0,27.86,27.86,27.82,27.82,10000.0
2023-01-06 14:20:00,27.86,27.88,27.84,27.86,64500.0,27.86,27.88,27.84,27.86,64500.0
2023-01-06 14:30:00,27.86,27.93,27.86,27.91,112350.0,27.86,27.93,27.86,27.91,112350.0
2023-01-06 14:40:00,27.9,27.99,27.9,27.97,387050.0,27.9,27.99,27.9,27.97,387050.0
2023-01-06 14:50:00,27.98,28.02,27.97,28.02,144150.0,27.98,28.02,27.97,28.02,144150.0
2023-01-06 15:00:00,28.02,28.06,28.02,28.05,98550.0,28.02,28.06,28.02,28.05,98550.0
2023-01-06 15:10:00,28.04,28.08,28.02,28.05,149450.0,28.04,28.08,28.02,28.05,149450.0
2023-01-06 15:20:00,28.04,28.05,28.01,28.01,91850.0,28.04,28.05,28.01,28.01,91850.0
2023-01-06 15:30:00,28.03,28.06,28.0,28.01,108850.0,28.03,28.06,28.0,28.01,108850.0
2023-01-06 15:40:00,28.03,28.14,28.03,28.09,115000.0,28.03,28.14,28.03,28.09,115000.0
2023-01-06 15:50:00,28.08,28.08,27.99,28.06,574850.0,28.08,28.08,27.99,28.06,574850.0
2023-01-09 09:30:00,28.31,28.48,28.28,28.33,361500.0,28.31,28.48,28.28,28.33,361500.0
2023-01-09 09:40:00,28.34,28.58,28.34,28.58,127000.0,28.34,28.58,28.34,28.58,127000.0
2023-01-09 09:50:00,28.59,28.71,28.53,28.65,174850.0,28.59,28.71,28.53,28.65,174850.0
2023-01-09 10:00:00,28.68,28.75,28.66,28.71,96550.0,28.68,28.75,28.66,28.71,96550.0
2023-01-09 10:10:00,28.71,28.75,28.69,28.72,30000.0,28.71,28.75,28.69,28.72,30000.0
2023-01-09 10:20:00,28.7,28.71,28.66,28.67,125450.0,28.7,28.71,28.66,28.67,125450.0
2023-01-09 10:30:00,28.69,28.77,28.69,28.76,55000.0,28.69,28.77,28.69,28.76,55000.0
2023-01-09 10:40:00,28.76,28.8,28.71,28.78,61050.0,28.76,28.8,28.71,28.78,61050.0
2023-01-09 10:50:00,28.77,28.77,28.75,28.75,37500.0,28.77,28.77,28.75,28.75,37500.0
2023-01-09 11:00:00,28.72,28.83,28.72,28.82,48500.0,28.72,28.83,28.72,28.82,48500.0
2023-01-09 11:10:00,28.81,28.87,28.81,28.85,101800.0,28.81,28.87,28.81,28.85,101800.0
2023-01-09 11:20:00,28.81,28.86,28.81,28.85,128550.0,28.81,28.86,28.81,28.85,128550.0
2023-01-09 11:30:00,28.86,28.88,28.8,28.87,214700.0,28.86,28.88,28.8,28.87,214700.0
2023-01-09 11:40:00,28.85,28.87,28.85,28.87,30600.0,28.85,28.87,28.85,28.87,30600.0
2023-01-09 11:50:00,28.87,28.95,28.86,28.95,93900.0,28.87,28.95,28.86,28.95,93900.0
2023-01-09 12:00:00,28.9,28.9,28.89,28.9,20000.0,28.9,28.9,28.89,28.9,20000.0
2023-01-09 12:10:00,28.89,28.93,28.89,28.92,30850.0,28.89,28.93,28.89,28.92,30850.0
2023-01-09 12:20:00,28.95,28.97,28.93,28.95,48200.0,28.95,28.97,28.93,28.95,48200.0
2023-01-09 12:30:00,28.92,28.92,28.74,28.74,362900.0,28.92,28.92,28.74,28.74,362900.0
2023-01-09 12:40:00,28.76,28.81,28.74,28.81,223250.0,28.76,28.81,28.74,28.81,223250.0
2023-01-09 12:50:00,28.82,28.83,28.78,28.78,144700.0,28.82,28.83,28.78,28.78,144700.0
2023-01-09 13:00:00,28.79,28.82,28.78,28.79,106350.0,28.79,28.82,28.78,28.79,106350.0
2023-01-09 13:10:00,28.79,28.81,28.79,28.81,35000.0,28.79,28.81,28.79,28.81,35000.0
2023-01-09 13:20:00,28.8,28.83,28.78,28.81,35000.0,28.8,28.83,28.78,28.81,35000.0
2023-01-09 13:30:00,28.8,28.8,28.72,28.72,155000.0,28.8,28.8,28.72,28.72,155000.0
2023-01-09 13:40:00,28.73,28.73,28.64,28.64,214900.0,28.73,28.73,28.64,28.64,214900.0
2023-01-09 13:50:00,28.69,28.73,28.69,28.73,55000.0,28.69,28.73,28.69,28.73,55000.0
2023-01-09 14:00:00,28.83,28.83,28.76,28.76,40000.0,28.83,28.83,28.76,28.76,40000.0
2023-01-09 14:10:00,28.79,28.84,28.78,28.82,45000.0,28.79,28.84,28.78,28.82,45000.0
2023-01-09 14:20:00,28.84,28.92,28.83,28.92,101700.0,28.84,28.92,28.83,28.92,101700.0
2023-01-09 14:30:00,28.93,28.93,28.9,28.9,45000.0,28.93,28.93,28.9,28.9,45000.0
2023-01-09 14:40:00,28.89,28.96,28.88,28.91,152100.0,28.89,28.96,28.88,28.91,152100.0
2023-01-09 14:50:00,28.93,28.95,28.87,28.87,117700.0,28.93,28.95,28.87,28.87,117700.0
2023-01-09 15:00:00,28.87,28.9,28.84,28.85,169050.0,28.87,28.9,28.84,28.85,169050.0
2023-01-09 15:10:00,28.88,28.88,28.81,28.87,126600.0,28.88,28.88,28.81,28.87,126600.0
2023-01-09 15:20:00,28.87,28.9,28.85,28.86,130000.0,28.87,28.9,28.85,28.86,130000.0
2023-01-09 15:30:00,28.87,28.92,28.86,28.87,305650.0,28.87,28.92,28.86,28.87,305650.0
2023-01-09 15:40:00,28.9,28.99,28.88,28.99,539350.0,28.9,28.99,28.88,28.99,539350.0
2023-01-09 15:50:00,29.0,29.03,28.94,28.94,1298450.0,29.0,29.03,28.94,28.94,1298450.0
2023-01-10 09:30:00,29.0,29.3,29.0,29.16,157500.0,29.0,29.3,29.0,29.16,157500.0
2023-01-10 09:40:00,29.08,29.16,29.0,29.01,85000.0,29.08,29.16,29.0,29.01,85000.0
2023-01-10 09:50:00,29.0,29.07,28.94,28.97,141550.0,29.0,29.07,28.94,28.97,141550.0
2023-01-10 10:00:00,28.86,28.9,28.81,28.9,96800.0,28.86,28.9,28.81,28.9,96800.0
2023-01-10 10:10:00,28.86,28.97,28.86,28.91,114850.0,28.86,28.97,28.86,28.91,114850.0
2023-01-10 10:20:00,28.89,28.92,28.8,28.8,45000.0,28.89,28.92,28.8,28.8,45000.0
2023-01-10 10:30:00,28.8,28.8,28.7,28.74,31750.0,28.8,28.8,28.7,28.74,31750.0
2023-01-10 10:40:00,28.76,28.76,28.61,28.72,102050.0,28.76,28.76,28.61,28.72,102050.0
2023-01-10 10:50:00,28.78,28.84,28.76,28.84,89400.0,28.78,28.84,28.76,28.84,89400.0
2023-01-10 11:00:00,28.79,28.79,28.78,28.78,40000.0,28.79,28.79,28.78,28.78,40000.0
2023-01-10 11:10:00,28.75,28.75,28.75,28.75,20000.0,28.75,28.75,28.75,28.75,20000.0
2023-01-10 11:20:00,28.75,28.76,28.68,28.68,36700.0,28.75,28.76,28.68,28.68,36700.0
2023-01-10 11:30:00,28.7,28.72,28.66,28.7,50750.0,28.7,28.72,28.66,28.7,50750.0
2023-01-10 11:40:00,28.69,28.73,28.69,28.72,35000.0,28.69,28.73,28.69,28.72,35000.0
2023-01-10 11:50:00,28.72,28.74,28.66,28.74,70000.0,28.72,28.74,28.66,28.74,70000.0
2023-01-10 12:00:00,28.71,28.78,28.67,28.78,67400.0,28.71,28.78,28.67,28.78,67400.0
2023-01-10 12:10:00,28.77,28.78,28.77,28.78,20000.0,28.77,28.78,28.77,28.78,20000.0
2023-01-10 12:20:00,28.75,28.76,28.72,28.76,31250.0,28.75,28.76,28.72,28.76,31250.0
2023-01-10 12:30:00,28.77,28.79,28.75,28.79,45000.0,28.77,28.79,28.75,28.79,45000.0
2023-01-10 12:40:00,28.83,28.85,28.8,28.8,78950.0,28.83,28.85,28.8,28.8,78950.0
2023-01-10 12:50:00,28.79,28.79,28.79,28.79,15000.0,28.79,28.79,28.79,28.79,15000.0
2023-01-10 13:00:00,28.78,28.84,28.71,28.75,142750.0,28.78,28.84,28.71,28.75,142750.0
2023-01-10 13:10:00,28.75,28.75,28.75,28.75,0.0,28.75,28.75,28.75,28.75,0.0
2023-01-10 13:20:00,28.73,28.79,28.73,28.79,20000.0,28.73,28.79,28.73,28.79,20000.0
2023-01-10 13:30:00,28.8,28.88,28.79,28.88,50000.0,28.8,28.88,28.79,28.88,50000.0
2023-01-10 13:40:00,28.87,28.87,28.82,28.82,39550.0,28.87,28.87,28.82,28.82,39550.0
2023-01-10 13:50:00,28.8,28.84,28.79,28.82,56550.0,28.8,28.84,28.79,28.82,56550.0
2023-01-10 14:00:00,28.93,28.93,28.85,28.9,45000.0,28.93,28.93,28.85,28.9,45000.0
2023-01-10 14:10:00,28.93,28.96,28.93,28.95,25000.0,28.93,28.96,28.93,28.95,25000.0
2023-01-10 14:20:00,28.98,28.98,28.94,28.94,28650.0,28.98,28.98,28.94,28.94,28650.0
2023-01-10 14:30:00,28.94,29.0,28.94,28.97,50000.0,28.94,29.0,28.94,28.97,50000.0
2023-01-10 14:40:00,28.94,28.94,28.89,28.9,85000.0,28.94,28.94,28.89,28.9,85000.0
2023-01-10 14:50:00,28.91,28.93,28.88,28.93,70050.0,28.91,28.93,28.88,28.93,70050.0
2023-01-10 15:00:00,28.92,28.92,28.87,28.9,66400.0,28.92,28.92,28.87,28.9,66400.0
2023-01-10 15:10:00,28.89,28.95,28.89,28.94,95150.0,28.89,28.95,28.89,28.94,95150.0
2023-01-10 15:20:00,28.92,28.93,28.89,28.89,55000.0,28.92,28.93,28.89,28.89,55000.0
2023-01-10 15:30:00,28.91,28.98,28.91,28.98,87000.0,28.91,28.98,28.91,28.98,87000.0
2023-01-10 15:40:00,28.97,29.0,28.94,28.98,160000.0,28.97,29.0,28.94,28.98,160000.0
2023-01-10 15:50:00,29.0,29.07,28.99,29.05,416000.0,29.0,29.07,28.99,29.05,416000.0
2023-01-11 09:30:00,29.24,29.49,29.18,29.47,702300.0,29.24,29.49,29.18,29.47,702300.0
2023-01-11 09:40:00,29.4,29.55,29.4,29.55,141450.0,29.4,29.55,29.4,29.55,141450.0
2023-01-11 09:50:00,29.52,29.53,29.41,29.41,171850.0,29.52,29.53,29.41,29.41,171850.0
2023-01-11 10:00:00,29.45,29.46,29.37,29.46,70000.0,29.45,29.46,29.37,29.46,70000.0
2023-01-11 10:10:00,29.47,29.47,29.46,29.46,20000.0,29.47,29.47,29.46,29.46,20000.0
2023-01-11 10:20:00,29.42,29.48,29.41,29.47,54800.0,29.42,29.48,29.41,29.47,54800.0
2023-01-11 10:30:00,29.45,29.45,29.35,29.35,30000.0,29.45,29.45,29.35,29.35,30000.0
2023-01-11 10:40:00,29.35,29.4,29.3,29.38,90000.0,29.35,29.4,29.3,29.38,90000.0
2023-01-11 10:50:00,29.41,29.41,29.26,29.26,40000.0,29.41,29.41,29.26,29.26,40000.0
2023-01-11 11:00:00,29.33,29.33,29.33,29.33,10000.0,29.33,29.33,29.33,29.33,10000.0
2023-01-11 11:10:00,29.33,29.43,29.3,29.43,154550.0,29.33,29.43,29.3,29.43,154550.0
2023-01-11 11:20:00,29.42,29.5,29.41,29.49,85000.0,29.42,29.5,29.41,29.49,85000.0
2023-01-11 11:30:00,29.49,29.49,29.45,29.49,60000.0,29.49,29.49,29.45,29.49,60000.0
2023-01-11 11:40:00,29.49,29.5,29.49,29.5,30000.0,29.49,29.5,29.49,29.5,30000.0
2023-01-11 11:50:00,29.49,29.51,29.49,29.51,50050.0,29.49,29.51,29.49,29.51,50050.0
2023-01-11 12:00:00,29.48,29.48,29.48,29.48,30000.0,29.48,29.48,29.48,29.48,30000.0
2023-01-11 12:10:00,29.51,29.6,29.51,29.56,74600.0,29.51,29.6,29.51,29.56,74600.0
2023-01-11 12:20:00,29.6,29.61,29.57,29.58,97900.0,29.6,29.61,29.57,29.58,97900.0
2023-01-11 12:30:00,29.6,29.6,29.52,29.54,85000.0,29.6,29.6,29.52,29.54,85000.0
2023-01-11 12:40:00,29.55,29.55,29.49,29.49,57350.0,29.55,29.55,29.49,29.49,57350.0
2023-01-11 12:50:00,29.49,29.49,29.48,29.48,27850.0,29.49,29.49,29.48,29.48,27850.0
2023-01-11 13:00:00,29.48,29.5,29.46,29.46,102000.0,29.48,29.5,29.46,29.46,102000.0
2023-01-11 13:10:00,29.44,29.44,29.39,29.39,20000.0,29.44,29.44,29.39,29.39,20000.0
2023-01-11 13:20:00,29.42,29.43,29.41,29.43,32200.0,29.42,29.43,29.41,29.43,32200.0
2023-01-11 13:30:00,29.46,29.47,29.45,29.45,33950.0,29.46,29.47,29.45,29.45,33950.0
2023-01-11 13:40:00,29.48,29.48,29.48,29.48,10550.0,29.48,29.48,29.48,29.48,10550.0
2023-01-11 13:50:00,29.52,29.52,29.48,29.48,10000.0,29.52,29.52,29.48,29.48,10000.0
2023-01-11 14:00:00,29.46,29.46,29.46,29.46,5000.0,29.46,29.46,29.46,29.46,5000.0
2023-01-11 14:10:00,29.48,29.49,29.48,29.49,47050.0,29.48,29.49,29.48,29.49,47050.0
2023-01-11 14:20:00,29.52,29.53,29.52,29.52,15050.0,29.52,29.53,29.52,29.52,15050.0
2023-01-11 14:30:00,29.52,29.53,29.5,29.5,55000.0,29.52,29.53,29.5,29.5,55000.0
2023-01-11 14:40:00,29.52,29.53,29.52,29.52,290000.0,29.52,29.53,29.52,29.52,290000.0
2023-01-11 14:50:00,29.52,29.52,29.51,29.51,43650.0,29.52,29.52,29.51,29.51,43650.0
2023-01-11 15:00:00,29.53,29.56,29.53,29.54,43400.0,29.53,29.56,29.53,29.54,43400.0
2023-01-11 15:10:00,29.57,29.61,29.56,29.56,175750.0,29.57,29.61,29.56,29.56,175750.0
2023-01-11 15:20:00,29.58,29.58,29.55,29.55,10000.0,29.58,29.58,29.55,29.55,10000.0
2023-01-11 15:30:00,29.54,29.55,29.52,29.52,70000.0,29.54,29.55,29.52,29.52,70000.0
2023-01-11 15:40:00,29.52,29.52,29.47,29.47,362050.0,29.52,29.52,29.47,29.47,362050.0
2023-01-11 15:50:00,29.48,29.58,29.47,29.57,481550.0,29.48,29.58,29.47,29.57,481550.0
2023-01-12 09:30:00,29.75,29.8,29.62,29.78,184300.0,29.75,29.8,29.62,29.78,184300.0
2023-01-12 09:40:00,29.78,29.88,29.57,29.75,158350.0,29.78,29.88,29.57,29.75,158350.0
2023-01-12 09:50:00,29.66,29.84,29.66,29.84,145000.0,29.66,29.84,29.66,29.84,145000.0
2023-01-12 10:00:00,29.7,30.09,29.7,30.03,320600.0,29.7,30.09,29.7,30.03,320600.0
2023-01-12 10:10:00,30.01,30.23,30.01,30.17,312850.0,30.01,30.23,30.01,30.17,312850.0
2023-01-12 10:20:00,30.22,30.22,30.07,30.12,263000.0,30.22,30.22,30.07,30.12,263000.0
2023-01-12 10:30:00,30.08,30.08,29.98,30.06,185850.0,30.08,30.08,29.98,30.06,185850.0
2023-01-12 10:40:00,30.05,30.07,29.9,29.95,169250.0,30.05,30.07,29.9,29.95,169250.0
2023-01-12 10:50:00,30.02,30.02,29.94,29.94,60000.0,30.02,30.02,29.94,29.94,60000.0
2023-01-12 11:00:00,29.87,29.9,29.82,29.9,101650.0,29.87,29.9,29.82,29.9,101650.0
2023-01-12 11:10:00,29.85,29.91,29.85,29.9,30000.0,29.85,29.91,29.85,29.9,30000.0
2023-01-12 11:20:00,29.86,29.95,29.81,29.92,90400.0,29.86,29.95,29.81,29.92,90400.0
2023-01-12 11:30:00,29.87,29.92,29.86,29.89,59150.0,29.87,29.92,29.86,29.89,59150.0
2023-01-12 11:40:00,29.93,30.0,29.93,29.96,27200.0,29.93,30.0,29.93,29.96,27200.0
2023-01-12 11:50:00,30.01,30.01,30.01,30.01,35000.0,30.01,30.01,30.01,30.01,35000.0
2023-01-12 12:00:00,30.05,30.05,30.02,30.02,20000.0,30.05,30.05,30.02,30.02,20000.0
2023-01-12 12:10:00,30.06,30.09,30.01,30.04,607000.0,30.06,30.09,30.01,30.04,607000.0
2023-01-12 12:20:00,30.05,30.07,30.03,30.07,65650.0,30.05,30.07,30.03,30.07,65650.0
2023-01-12 12:30:00,30.09,30.12,30.09,30.1,24850.0,30.09,30.12,30.09,30.1,24850.0
2023-01-12 12:40:00,30.09,30.1,30.07,30.08,95000.0,30.09,30.1,30.07,30.08,95000.0
2023-01-12 12:50:00,30.1,30.1,30.07,30.08,61000.0,30.1,30.1,30.07,30.08,61000.0
2023-01-12 13:00:00,30.11,30.11,30.1,30.1,17950.0,30.11,30.11,30.1,30.1,17950.0
2023-01-12 13:10:00,30.1,30.16,30.1,30.13,50000.0,30.1,30.16,30.1,30.13,50000.0
2023-01-12 13:20:00,30.15,30.15,30.06,30.07,70000.0,30.15,30.15,30.06,30.07,70000.0
2023-01-12 13:30:00,30.0,30.06,29.97,30.06,45300.0,30.0,30.06,29.97,30.06,45300.0
2023-01-12 13:40:00,30.12,30.12,30.12,30.12,9500.0,30.12,30.12,30.12,30.12,9500.0
2023-01-12 13:50:00,30.14,30.14,30.14,30.14,5000.0,30.14,30.14,30.14,30.14,5000.0
2023-01-12 14:00:00,30.19,30.19,30.13,30.19,80000.0,30.19,30.19,30.13,30.19,80000.0
2023-01-12 14:10:00,30.14,30.19,30.14,30.16,35000.0,30.14,30.19,30.14,30.16,35000.0
2023-01-12 14:20:00,30.18,30.2,30.18,30.2,70000.0,30.18,30.2,30.18,30.2,70000.0
2023-01-12 14:30:00,30.21,30.26,30.21,30.26,35600.0,30.21,30.26,30.21,30.26,35600.0
2023-01-12 14:40:00,30.3,30.32,30.28,30.3,101550.0,30.3,30.32,30.28,30.3,101550.0
2023-01-12 14:50:00,30.32,30.32,30.25,30.29,105250.0,30.32,30.32,30.25,30.29,105250.0
2023-01-12 15:00:00,30.31,30.31,30.21,30.22,129000.0,30.31,30.31,30.21,30.22,129000.0
2023-01-12 15:10:00,30.17,30.2,30.17,30.17,186400.0,30.17,30.2,30.17,30.17,186400.0
2023-01-12 15:20:00,30.16,30.19,30.15,30.16,75600.0,30.16,30.19,30.15,30.16,75600.0
2023-01-12 15:30:00,30.15,30.2,30.13,30.17,178850.0,30.15,30.2,30.13,30.17,178850.0
2023-01-12 15:40:00,30.19,30.22,30.13,30.14,190550.0,30.19,30.22,30.13,30.14,190550.0
2023-01-12 15:50:00,30.14,30.27,30.13,30.26,437200.0,30.14,30.27,30.13,30.26,437200.0
2023-01-13 09:30:00,30.08,30.26,29.96,30.02,482000.0,30.08,30.26,29.96,30.02,482000.0
2023-01-13 09:40:00,30.04,30.21,30.0,30.19,320600.0,30.04,30.21,30.0,30.19,320600.0
2023-01-13 09:50:00,30.18,30.25,30.11,30.16,175600.0,30.18,30.25,30.11,30.16,175600.0
2023-01-13 10:00:00,30.13,30.25,30.12,30.25,522400.0,30.13,30.25,30.12,30.25,522400.0
2023-01-13 10:10:00,30.23,30.26,30.19,30.21,241000.0,30.23,30.26,30.19,30.21,241000.0
2023-01-13 10:20:00,30.19,30.24,30.16,30.24,151450.0,30.19,30.24,30.16,30.24,151450.0
2023-01-13 10:30:00,30.24,30.24,30.15,30.15,90550.0,30.24,30.24,30.15,30.15,90550.0
2023-01-13 10:40:00,30.16,30.21,30.14,30.2,108150.0,30.16,30.21,30.14,30.2,108150.0
2023-01-13 10:50:00,30.2,30.21,30.18,30.18,25000.0,30.2,30.21,30.18,30.18,25000.0
2023-01-13 11:00:00,30.18,30.2,30.15,30.2,154000.0,30.18,30.2,30.15,30.2,154000.0
2023-01-13 11:10:00,30.18,30.19,30.07,30.07,180000.0,30.18,30.19,30.07,30.07,180000.0
2023-01-13 11:20:00,30.09,30.16,30.09,30.14,115000.0,30.09,30.16,30.09,30.14,115000.0
2023-01-13 11:30:00,30.14,30.14,30.14,30.14,5000.0,30.14,30.14,30.14,30.14,5000.0
2023-01-13 11:40:00,30.19,30.19,30.15,30.16,50000.0,30.19,30.19,30.15,30.16,50000.0
2023-01-13 11:50:00,30.17,30.19,30.14,30.15,35000.0,30.17,30.19,30.14,30.15,35000.0
2023-01-13 12:00:00,30.18,30.18,30.14,30.14,10000.0,30.18,30.18,30.14,30.14,10000.0
2023-01-13 12:10:00,30.16,30.19,30.14,30.19,30000.0,30.16,30.19,30.14,30.19,30000.0
2023-01-13 12:20:00,30.2,30.2,30.2,30.2,40000.0,30.2,30.2,30.2,30.2,40000.0
2023-01-13 12:30:00,30.2,30.21,30.17,30.18,45000.0,30.2,30.21,30.17,30.18,45000.0
2023-01-13 12:40:00,30.18,30.18,30.18,30.18,0.0,30.18,30.18,30.18,30.18,0.0
2023-01-13 12:50:00,30.19,30.19,30.14,30.14,77900.0,30.19,30.19,30.14,30.14,77900.0
2023-01-13 13:00:00,30.2,30.2,30.17,30.17,10000.0,30.2,30.2,30.17,30.17,10000.0
2023-01-13 13:10:00,30.16,30.16,30.11,30.12,98350.0,30.16,30.16,30.11,30.12,98350.0
2023-01-13 13:20:00,30.09,30.11,30.08,30.08,40000.0,30.09,30.11,30.08,30.08,40000.0
2023-01-13 13:30:00,30.07,30.09,30.04,30.04,35000.0,30.07,30.09,30.04,30.04,35000.0
2023-01-13 13:40:00,30.07,30.09,30.06,30.07,50050.0,30.07,30.09,30.06,30.07,50050.0
2023-01-13 13:50:00,30.09,30.09,30.06,30.06,45000.0,30.09,30.09,30.06,30.06,45000.0
2023-01-13 14:00:00,30.08,30.08,30.02,30.02,102750.0,30.08,30.08,30.02,30.02,102750.0
2023-01-13 14:10:00,30.05,30.1,30.05,30.08,90000.0,30.05,30.1,30.05,30.08,90000.0
2023-01-13 14:20:00,30.07,30.11,30.07,30.08,35000.0,30.07,30.11,30.07,30.08,35000.0
2023-01-13 14:30:00,30.07,30.1,30.07,30.09,105800.0,30.07,30.1,30.07,30.09,105800.0
2023-01-13 14:40:00,30.16,30.2,30.14,30.2,105600.0,30.16,30.2,30.14,30.2,105600.0
2023-01-13 14:50:00,30.2,30.25,30.2,30.25,310850.0,30.2,30.25,30.2,30.25,310850.0
2023-01-13 15:00:00,30.26,30.29,30.23,30.29,85000.0,30.26,30.29,30.23,30.29,85000.0
2023-01-13 15:10:00,30.29,30.3,30.27,30.28,57650.0,30.29,30.3,30.27,30.28,57650.0
2023-01-13 15:20:00,30.3,30.31,30.27,30.31,121100.0,30.3,30.31,30.27,30.31,121100.0
2023-01-13 15:30:00,30.31,30.38,30.3,30.38,272700.0,30.31,30.38,30.3,30.38,272700.0
2023-01-13 15:40:00,30.38,30.39,30.32,30.33,268350.0,30.38,30.39,30.32,30.33,268350.0
2023-01-13 15:50:00,30.33,30.51,30.32,30.5,1213100.0,30.33,30.51,30.32,30.5,1213100.0
2023-01-17 09:30:00,30.3,30.46,30.2,30.3,226450.0,30.3,30.46,30.2,30.3,226450.0
2023-01-17 09:40:00,30.26,30.28,30.13,30.26,589300.0,30.26,30.28,30.13,30.26,589300.0
2023-01-17 09:50:00,30.23,30.32,30.17,30.28,141000.0,30.23,30.32,30.17,30.28,141000.0
2023-01-17 10:00:00,30.28,30.53,30.26,30.47,192050.0,30.28,30.53,30.26,30.47,192050.0
2023-01-17 10:10:00,30.48,30.54,30.46,30.47,310350.0,30.48,30.54,30.46,30.47,310350.0
2023-01-17 10:20:00,30.56,30.58,30.54,30.56,25000.0,30.56,30.58,30.54,30.56,25000.0
2023-01-17 10:30:00,30.56,30.56,30.43,30.49,83100.0,30.56,30.56,30.43,30.49,83100.0
2023-01-17 10:40:00,30.49,30.59,30.46,30.56,300350.0,30.49,30.59,30.46,30.56,300350.0
2023-01-17 10:50:00,30.56,30.74,30.56,30.67,307550.0,30.56,30.74,30.56,30.67,307550.0
2023-01-17 11:00:00,30.67,30.68,30.63,30.63,127050.0,30.67,30.68,30.63,30.63,127050.0
2023-01-17 11:10:00,30.64,30.69,30.6,30.69,60350.0,30.64,30.69,30.6,30.69,60350.0
2023-01-17 11:20:00,30.68,30.7,30.61,30.64,70000.0,30.68,30.7,30.61,30.64,70000.0
2023-01-17 11:30:00,30.64,30.69,30.62,30.62,68750.0,30.64,30.69,30.62,30.62,68750.0
2023-01-17 11:40:00,30.64,30.74,30.63,30.74,46400.0,30.64,30.74,30.63,30.74,46400.0
2023-01-17 11:50:00,30.71,30.76,30.7,30.75,103800.0,30.71,30.76,30.7,30.75,103800.0
2023-01-17 12:00:00,30.75,30.85,30.75,30.82,35500.0,30.75,30.85,30.75,30.82,35500.0
2023-01-17 12:10:00,30.8,30.82,30.75,30.75,40350.0,30.8,30.82,30.75,30.75,40350.0
2023-01-17 12:20:00,30.79,30.79,30.79,30.79,10000.0,30.79,30.79,30.79,30.79,10000.0
2023-01-17 12:30:00,30.8,30.88,30.8,30.87,50000.0,30.8,30.88,30.8,30.87,50000.0
2023-01-17 12:40:00,30.87,30.95,30.84,30.92,273400.0,30.87,30.95,30.84,30.92,273400.0
2023-01-17 12:50:00,30.96,30.98,30.94,30.98,60000.0,30.96,30.98,30.94,30.98,60000.0
2023-01-17 13:00:00,30.97,31.02,30.93,31.02,511000.0,30.97,31.02,30.93,31.02,511000.0
2023-01-17 13:10:00,31.03,31.04,31.03,31.04,40650.0,31.03,31.04,31.03,31.04,40650.0
2023-01-17 13:20:00,31.04,31.06,31.01,31.03,41050.0,31.04,31.06,31.01,31.03,41050.0
2023-01-17 13:30:00,31.04,31.08,31.02,31.08,49150.0,31.04,31.08,31.02,31.08,49150.0
2023-01-17 13:40:00,31.05,31.07,31.03,31.03,40950.0,31.05,31.07,31.03,31.03,40950.0
2023-01-17 13:50:00,31.03,31.05,30.98,31.01,393550.0,31.03,31.05,30.98,31.01,393550.0
2023-01-17 14:00:00,31.01,31.05,31.01,31.05,15000.0,31.01,31.05,31.01,31.05,15000.0
2023-01-17 14:10:00,31.0,31.01,30.98,31.0,130600.0,31.0,31.01,30.98,31.0,130600.0
2023-01-17 14:20:00,31.0,31.02,30.97,30.97,113350.0,31.0,31.02,30.97,30.97,113350.0
2023-01-17 14:30:00,31.0,31.04,31.0,31.01,130300.0,31.0,31.04,31.0,31.01,130300.0
2023-01-17 14:40:00,31.01,31.02,31.0,31.0,85400.0,31.01,31.02,31.0,31.0,85400.0
2023-01-17 14:50:00,30.97,30.99,30.95,30.99,80700.0,30.97,30.99,30.95,30.99,80700.0
2023-01-17 15:00:00,30.99,31.03,30.97,30.97,130900.0,30.99,31.03,30.97,30.97,130900.0
2023-01-17 15:10:00,31.0,31.0,30.97,30.97,231450.0,31.0,31.0,30.97,30.97,231450.0
2023-01-17 15:20:00,30.97,30.99,30.96,30.98,151400.0,30.97,30.99,30.96,30.98,151400.0
2023-01-17 15:30:00,30.99,31.01,30.97,30.97,201150.0,30.99,31.01,30.97,30.97,201150.0
2023-01-17 15:40:00,30.99,31.01,30.97,30.98,160500.0,30.99,31.01,30.97,30.98,160500.0
2023-01-17 15:50:00,30.97,31.05,30.97,31.0,443500.0,30.97,31.05,30.97,31.0,443500.0
2023-01-18 09:30:00,31.17,31.19,31.08,31.19,153050.0,31.17,31.19,31.08,31.19,153050.0
2023-01-18 09:40:00,31.24,31.38,31.24,31.34,110600.0,31.24,31.38,31.24,31.34,110600.0
2023-01-18 09:50:00,31.34,31.39,31.34,31.35,26500.0,31.34,31.39,31.34,31.35,26500.0
2023-01-18 10:00:00,31.35,31.47,31.35,31.42,183800.0,31.35,31.47,31.35,31.42,183800.0
2023-01-18 10:10:00,31.38,31.4,31.24,31.26,175950.0,31.38,31.4,31.24,31.26,175950.0
2023-01-18 10:20:00,31.29,31.38,31.29,31.33,51350.0,31.29,31.38,31.29,31.33,51350.0
2023-01-18 10:30:00,31.32,31.33,31.26,31.26,66500.0,31.32,31.33,31.26,31.26,66500.0
2023-01-18 10:40:00,31.25,31.26,31.18,31.23,149050.0,31.25,31.26,31.18,31.23,149050.0
2023-01-18 10:50:00,31.24,31.24,31.14,31.2,134750.0,31.24,31.24,31.14,31.2,134750.0
2023-01-18 11:00:00,31.25,31.25,31.14,31.14,90300.0,31.25,31.25,31.14,31.14,90300.0
2023-01-18 11:10:00,31.1,31.13,31.1,31.11,55000.0,31.1,31.13,31.1,31.11,55000.0
2023-01-18 11:20:00,31.08,31.08,30.98,31.04,122400.0,31.08,31.08,30.98,31.04,122400.0
2023-01-18 11:30:00,31.02,31.02,30.97,30.97,25600.0,31.02,31.02,30.97,30.97,25600.0
2023-01-18 11:40:00,30.94,30.95,30.92,30.94,25000.0,30.94,30.95,30.92,30.94,25000.0
2023-01-18 11:50:00,30.9,30.99,30.89,30.99,80000.0,30.9,30.99,30.89,30.99,80000.0
2023-01-18 12:00:00,31.02,31.02,31.02,31.02,5000.0,31.02,31.02,31.02,31.02,5000.0
2023-01-18 12:10:00,30.98,30.98,30.94,30.94,40000.0,30.98,30.98,30.94,30.94,40000.0
2023-01-18 12:20:00,30.89,30.89,30.89,30.89,12900.0,30.89,30.89,30.89,30.89,12900.0
2023-01-18 12:30:00,30.89,30.9,30.89,30.9,15000.0,30.89,30.9,30.89,30.9,15000.0
2023-01-18 12:40:00,30.94,30.94,30.94,30.94,10000.0,30.94,30.94,30.94,30.94,10000.0
2023-01-18 12:50:00,30.89,30.89,30.85,30.89,56500.0,30.89,30.89,30.85,30.89,56500.0
2023-01-18 13:00:00,30.86,30.86,30.82,30.82,26250.0,30.86,30.86,30.82,30.82,26250.0
2023-01-18 13:10:00,30.8,30.8,30.8,30.8,10000.0,30.8,30.8,30.8,30.8,10000.0
2023-01-18 13:20:00,30.86,30.86,30.85,30.86,30000.0,30.86,30.86,30.85,30.86,30000.0
2023-01-18 13:30:00,30.88,30.88,30.83,30.83,21400.0,30.88,30.88,30.83,30.83,21400.0
2023-01-18 13:40:00,30.84,30.87,30.84,30.87,20000.0,30.84,30.87,30.84,30.87,20000.0
2023-01-18 13:50:00,30.88,30.88,30.8,30.8,10000.0,30.88,30.88,30.8,30.8,10000.0
2023-01-18 14:00:00,30.8,30.8,30.74,30.74,51350.0,30.8,30.8,30.74,30.74,51350.0
2023-01-18 14:10:00,30.79,30.8,30.77,30.77,35050.0,30.79,30.8,30.77,30.77,35050.0
2023-01-18 14:20:00,30.75,30.79,30.74,30.78,75000.0,30.75,30.79,30.74,30.78,75000.0
2023-01-18 14:30:00,30.78,30.79,30.78,30.78,35000.0,30.78,30.79,30.78,30.78,35000.0
2023-01-18 14:40:00,30.75,30.75,30.71,30.71,65500.0,30.75,30.75,30.71,30.71,65500.0
2023-01-18 14:50:00,30.71,30.71,30.59,30.6,48750.0,30.71,30.71,30.59,30.6,48750.0
2023-01-18 15:00:00,30.6,30.61,30.53,30.56,139500.0,30.6,30.61,30.53,30.56,139500.0
2023-01-18 15:10:00,30.57,30.57,30.52,30.52,132250.0,30.57,30.57,30.52,30.52,132250.0
2023-01-18 15:20:00,30.5,30.5,30.45,30.45,42200.0,30.5,30.5,30.45,30.45,42200.0
2023-01-18 15:30:00,30.44,30.45,30.41,30.42,111500.0,30.44,30.45,30.41,30.42,111500.0
2023-01-18 15:40:00,30.4,30.4,30.31,30.33,155850.0,30.4,30.4,30.31,30.33,155850.0
2023-01-18 15:50:00,30.32,30.35,30.21,30.22,713550.0,30.32,30.35,30.21,30.22,713550.0
2023-01-19 09:30:00,29.81,30.07,29.81,30.06,366650.0,29.81,30.07,29.81,30.06,366650.0
2023-01-19 09:40:00,30.06,30.09,29.97,29.97,151400.0,30.06,30.09,29.97,29.97,151400.0
2023-01-19 09:50:00,29.98,30.06,29.96,30.06,72950.0,29.98,30.06,29.96,30.06,72950.0
2023-01-19 10:00:00,30.05,30.12,30.01,30.12,115000.0,30.05,30.12,30.01,30.12,115000.0
2023-01-19 10:10:00,30.15,30.16,30.07,30.15,81000.0,30.15,30.16,30.07,30.15,81000.0
2023-01-19 10:20:00,30.16,30.16,30.12,30.12,15000.0,30.16,30.16,30.12,30.12,15000.0
2023-01-19 10:30:00,30.11,30.11,30.11,30.11,16800.0,30.11,30.11,30.11,30.11,16800.0
2023-01-19 10:40:00,30.14,30.14,30.05,30.05,30000.0,30.14,30.14,30.05,30.05,30000.0
2023-01-19 10:50:00,30.05,30.06,30.05,30.06,15000.0,30.05,30.06,30.05,30.06,15000.0
2023-01-19 11:00:00,30.03,30.07,30.02,30.05,88400.0,30.03,30.07,30.02,30.05,88400.0
2023-01-19 11:10:00,30.04,30.06,29.96,29.97,107950.0,30.04,30.06,29.96,29.97,107950.0
2023-01-19 11:20:00,29.96,29.96,29.94,29.95,32500.0,29.96,29.96,29.94,29.95,32500.0
2023-01-19 11:30:00,29.91,29.91,29.91,29.91,10000.0,29.91,29.91,29.91,29.91,10000.0
2023-01-19 11:40:00,29.89,29.93,29.89,29.93,42650.0,29.89,29.93,29.89,29.93,42650.0
2023-01-19 11:50:00,29.9,29.95,29.9,29.92,25000.0,29.9,29.95,29.9,29.92,25000.0
2023-01-19 12:00:00,30.02,30.03,29.97,29.97,12400.0,30.02,30.03,29.97,29.97,12400.0
2023-01-19 12:10:00,29.97,29.97,29.97,29.97,0.0,29.97,29.97,29.97,29.97,0.0
2023-01-19 12:20:00,30.03,30.03,30.03,30.03,42500.0,30.03,30.03,30.03,30.03,42500.0
2023-01-19 12:30:00,30.02,30.02,29.99,29.99,10000.0,30.02,30.02,29.99,29.99,10000.0
2023-01-19 12:40:00,30.02,30.04,30.0,30.04,44700.0,30.02,30.04,30.0,30.04,44700.0
2023-01-19 12:50:00,30.04,30.04,30.04,30.04,0.0,30.04,30.04,30.04,30.04,0.0
2023-01-19 13:00:00,30.04,30.06,30.04,30.06,20000.0,30.04,30.06,30.04,30.06,20000.0
2023-01-19 13:10:00,30.05,30.05,30.05,30.05,5000.0,30.05,30.05,30.05,30.05,5000.0
2023-01-19 13:20:00,30.07,30.07,29.98,30.03,70000.0,30.07,30.07,29.98,30.03,70000.0
2023-01-19 13:30:00,30.03,30.06,30.03,30.06,37050.0,30.03,30.06,30.03,30.06,37050.0
2023-01-19 13:40:00,30.11,30.11,30.11,30.11,10000.0,30.11,30.11,30.11,30.11,10000.0
2023-01-19 13:50:00,30.07,30.07,30.02,30.06,20000.0,30.07,30.07,30.02,30.06,20000.0
2023-01-19 14:00:00,30.05,30.06,30.04,30.04,15000.0,30.05,30.06,30.04,30.04,15000.0
2023-01-19 14:10:00,30.08,30.12,30.08,30.08,30000.0,30.08,30.12,30.08,30.08,30000.0
2023-01-19 14:20:00,30.14,30.17,30.14,30.17,20850.0,30.14,30.17,30.14,30.17,20850.0
2023-01-19 14:30:00,30.15,30.18,30.15,30.18,50000.0,30.15,30.18,30.15,30.18,50000.0
2023-01-19 14:40:00,30.18,30.19,30.16,30.17,35000.0,30.18,30.19,30.16,30.17,35000.0
2023-01-19 14:50:00,30.07,30.17,30.07,30.17,125000.0,30.07,30.17,30.07,30.17,125000.0
2023-01-19 15:00:00,30.19,30.21,30.17,30.17,59450.0,30.19,30.21,30.17,30.17,59450.0
2023-01-19 15:10:00,30.13,30.18,30.12,30.18,92300.0,30.13,30.18,30.12,30.18,92300.0
2023-01-19 15:20:00,30.18,30.18,30.14,30.14,50000.0,30.18,30.18,30.14,30.14,50000.0
2023-01-19 15:30:00,30.13,30.14,30.12,30.14,20000.0,30.13,30.14,30.12,30.14,20000.0
2023-01-19 15:40:00,30.11,30.11,30.05,30.08,157000.0,30.11,30.11,30.05,30.08,157000.0
2023-01-19 15:50:00,30.06,30.11,30.05,30.08,678500.0,30.06,30.11,30.05,30.08,678500.0
2023-01-20 09:30:00,30.38,30.41,30.18,30.4,762650.0,30.38,30.41,30.18,30.4,762650.0
2023-01-20 09:40:00,30.48,30.56,30.41,30.5,160550.0,30.48,30.56,30.41,30.5,160550.0
2023-01-20 09:50:00,30.57,30.66,30.54,30.64,135100.0,30.57,30.66,30.54,30.64,135100.0
2023-01-20 10:00:00,30.62,30.69,30.54,30.66,60500.0,30.62,30.69,30.54,30.66,60500.0
2023-01-20 10:10:00,30.64,30.75,30.64,30.73,227600.0,30.64,30.75,30.64,30.73,227600.0
2023-01-20 10:20:00,30.73,30.9,30.73,30.9,199800.0,30.73,30.9,30.73,30.9,199800.0
2023-01-20 10:30:00,30.88,30.88,30.85,30.85,35300.0,30.88,30.88,30.85,30.85,35300.0
2023-01-20 10:40:00,30.81,30.81,30.78,30.78,45600.0,30.81,30.81,30.78,30.78,45600.0
2023-01-20 10:50:00,30.81,30.81,30.77,30.8,368250.0,30.81,30.81,30.77,30.8,368250.0
2023-01-20 11:00:00,30.81,30.93,30.81,30.89,73100.0,30.81,30.93,30.81,30.89,73100.0
2023-01-20 11:10:00,30.92,30.93,30.91,30.91,53750.0,30.92,30.93,30.91,30.91,53750.0
2023-01-20 11:20:00,30.9,30.91,30.88,30.9,50950.0,30.9,30.91,30.88,30.9,50950.0
2023-01-20 11:30:00,30.93,30.93,30.89,30.89,55000.0,30.93,30.93,30.89,30.89,55000.0
2023-01-20 11:40:00,30.92,30.92,30.81,30.81,86200.0,30.92,30.92,30.81,30.81,86200.0
2023-01-20 11:50:00,30.79,30.85,30.79,30.85,133100.0,30.79,30.85,30.79,30.85,133100.0
2023-01-20 12:00:00,30.86,30.86,30.85,30.85,10000.0,30.86,30.86,30.85,30.85,10000.0
2023-01-20 12:10:00,30.9,30.9,30.86,30.9,85000.0,30.9,30.9,30.86,30.9,85000.0
2023-01-20 12:20:00,30.9,30.9,30.87,30.89,55000.0,30.9,30.9,30.87,30.89,55000.0
2023-01-20 12:30:00,30.89,30.9,30.86,30.89,110000.0,30.89,30.9,30.86,30.89,110000.0
2023-01-20 12:40:00,30.9,30.96,30.9,30.96,75000.0,30.9,30.96,30.9,30.96,75000.0
2023-01-20 12:50:00,30.94,30.95,30.93,30.93,35000.0,30.94,30.95,30.93,30.93,35000.0
2023-01-20 13:00:00,30.95,30.98,30.93,30.95,62500.0,30.95,30.98,30.93,30.95,62500.0
2023-01-20 13:10:00,30.94,31.04,30.94,31.01,124200.0,30.94,31.04,30.94,31.01,124200.0
2023-01-20 13:20:00,31.01,31.01,30.99,30.99,22300.0,31.01,31.01,30.99,30.99,22300.0
2023-01-20 13:30:00,31.02,31.11,31.02,31.1,81050.0,31.02,31.11,31.02,31.1,81050.0
2023-01-20 13:40:00,31.06,31.15,31.06,31.15,118050.0,31.06,31.15,31.06,31.15,118050.0
2023-01-20 13:50:00,31.16,31.22,31.16,31.16,146350.0,31.16,31.22,31.16,31.16,146350.0
2023-01-20 14:00:00,31.18,31.19,31.17,31.18,55150.0,31.18,31.19,31.17,31.18,55150.0
2023-01-20 14:10:00,31.18,31.2,31.17,31.18,107250.0,31.18,31.2,31.17,31.18,107250.0
2023-01-20 14:20:00,31.2,31.28,31.2,31.26,153550.0,31.2,31.28,31.2,31.26,153550.0
2023-01-20 14:30:00,31.24,31.25,31.16,31.16,147000.0,31.24,31.25,31.16,31.16,147000.0
2023-01-20 14:40:00,31.18,31.19,31.14,31.19,80550.0,31.18,31.19,31.14,31.19,80550.0
2023-01-20 14:50:00,31.15,31.2,31.15,31.19,35000.0,31.15,31.2,31.15,31.19,35000.0
2023-01-20 15:00:00,31.22,31.27,31.22,31.26,100000.0,31.22,31.27,31.22,31.26,100000.0
2023-01-20 15:10:00,31.24,31.26,31.22,31.22,111300.0,31.24,31.26,31.22,31.22,111300.0
2023-01-20 15:20:00,31.2,31.21,31.16,31.18,215000.0,31.2,31.21,31.16,31.18,215000.0
2023-01-20 15:30:00,31.19,31.19,31.11,31.13,147050.0,31.19,31.19,31.11,31.13,147050.0
2023-01-20 15:40:00,31.14,31.15,31.09,31.13,234300.0,31.14,31.15,31.09,31.13,234300.0
2023-01-20 15:50:00,31.13,31.15,31.09,31.1,535650.0,31.13,31.15,31.09,31.1,535650.0
2023-01-23 09:30:00,31.04,31.18,31.04,31.18,197650.0,31.04,31.18,31.04,31.18,197650.0
2023-01-23 09:40:00,31.2,31.48,31.18,31.39,309450.0,31.2,31.48,31.18,31.39,309450.0
2023-01-23 09:50:00,31.41,31.47,31.38,31.41,208700.0,31.41,31.47,31.38,31.41,208700.0
2023-01-23 10:00:00,31.45,31.47,31.38,31.38,241900.0,31.45,31.47,31.38,31.38,241900.0
2023-01-23 10:10:00,31.36,31.44,31.36,31.42,90700.0,31.36,31.44,31.36,31.42,90700.0
2023-01-23 10:20:00,31.41,31.41,31.37,31.38,100300.0,31.41,31.41,31.37,31.38,100300.0
2023-01-23 10:30:00,31.4,31.42,31.38,31.39,80500.0,31.4,31.42,31.38,31.39,80500.0
2023-01-23 10:40:00,31.37,31.42,31.36,31.41,47550.0,31.37,31.42,31.36,31.41,47550.0
2023-01-23 10:50:00,31.41,31.42,31.39,31.42,90000.0,31.41,31.42,31.39,31.42,90000.0
2023-01-23 11:00:00,31.43,31.54,31.43,31.52,165050.0,31.43,31.54,31.43,31.52,165050.0
2023-01-23 11:10:00,31.55,31.62,31.55,31.56,213050.0,31.55,31.62,31.55,31.56,213050.0
2023-01-23 11:20:00,31.6,31.64,31.54,31.54,190000.0,31.6,31.64,31.54,31.54,190000.0
2023-01-23 11:30:00,31.55,31.61,31.52,31.61,48150.0,31.55,31.61,31.52,31.61,48150.0
2023-01-23 11:40:00,31.61,31.7,31.61,31.7,168000.0,31.61,31.7,31.61,31.7,168000.0
2023-01-23 11:50:00,31.7,31.77,31.7,31.77,103050.0,31.7,31.77,31.7,31.77,103050.0
2023-01-23 12:00:00,31.78,31.78,31.71,31.72,398250.0,31.78,31.78,31.71,31.72,398250.0
2023-01-23 12:10:00,31.73,31.76,31.7,31.76,214950.0,31.73,31.76,31.7,31.76,214950.0
2023-01-23 12:20:00,31.77,31.79,31.75,31.78,94950.0,31.77,31.79,31.75,31.78,94950.0
2023-01-23 12:30:00,31.77,31.78,31.68,31.68,116350.0,31.77,31.78,31.68,31.68,116350.0
2023-01-23 12:40:00,31.7,31.72,31.69,31.72,80000.0,31.7,31.72,31.69,31.72,80000.0
2023-01-23 12:50:00,31.72,31.82,31.72,31.81,112550.0,31.72,31.82,31.72,31.81,112550.0
2023-01-23 13:00:00,31.81,31.84,31.78,31.81,115000.0,31.81,31.84,31.78,31.81,115000.0
2023-01-23 13:10:00,31.8,31.83,31.77,31.83,130000.0,31.8,31.83,31.77,31.83,130000.0
2023-01-23 13:20:00,31.85,31.88,31.85,31.85,30000.0,31.85,31.88,31.85,31.85,30000.0
2023-01-23 13:30:00,31.9,31.96,31.88,31.96,74700.0,31.9,31.96,31.88,31.96,74700.0
2023-01-23 13:40:00,31.93,31.99,31.92,31.97,164250.0,31.93,31.99,31.92,31.97,164250.0
2023-01-23 13:50:00,31.95,31.98,31.89,31.92,84500.0,31.95,31.98,31.89,31.92,84500.0
2023-01-23 14:00:00,31.92,31.92,31.88,31.92,71900.0,31.92,31.92,31.88,31.92,71900.0
2023-01-23 14:10:00,31.91,31.91,31.86,31.91,65100.0,31.91,31.91,31.86,31.91,65100.0
2023-01-23 14:20:00,31.91,31.92,31.83,31.83,125600.0,31.91,31.92,31.83,31.83,125600.0
2023-01-23 14:30:00,31.84,31.85,31.81,31.82,43150.0,31.84,31.85,31.81,31.82,43150.0
2023-01-23 14:40:00,31.8,31.81,31.73,31.74,150750.0,31.8,31.81,31.73,31.74,150750.0
2023-01-23 14:50:00,31.77,31.83,31.75,31.82,60000.0,31.77,31.83,31.75,31.82,60000.0
2023-01-23 15:00:00,31.8,31.84,31.8,31.84,54650.0,31.8,31.84,31.8,31.84,54650.0
2023-01-23 15:10:00,31.83,31.91,31.83,31.91,115150.0,31.83,31.91,31.83,31.91,115150.0
2023-01-23 15:20:00,31.89,31.89,31.86,31.88,100050.0,31.89,31.89,31.86,31.88,100050.0
2023-01-23 15:30:00,31.87,31.9,31.84,31.86,165650.0,31.87,31.9,31.84,31.86,165650.0
2023-01-23 15:40:00,31.86,31.88,31.84,31.88,386000.0,31.86,31.88,31.84,31.88,386000.0
2023-01-23 15:50:00,31.86,31.98,31.86,31.94,870950.0,31.86,31.98,31.86,31.94,870950.0
2023-01-24 09:30:00,31.92,32.0,31.8,31.94,80800.0,31.92,32.0,31.8,31.94,80800.0
2023-01-24 09:40:00,32.0,32.2,32.0,32.18,130450.0,32.0,32.2,32.0,32.18,130450.0
2023-01-24 09:50:00,32.18,32.33,32.17,32.33,290650.0,32.18,32.33,32.17,32.33,290650.0
2023-01-24 10:00:00,32.29,32.31,32.18,32.24,237400.0,32.29,32.31,32.18,32.24,237400.0
2023-01-24 10:10:00,32.2,32.21,32.07,32.08,230950.0,32.2,32.21,32.07,32.08,230950.0
2023-01-24 10:20:00,32.08,32.08,32.01,32.05,95000.0,32.08,32.08,32.01,32.05,95000.0
2023-01-24 10:30:00,32.04,32.06,31.85,31.85,196900.0,32.04,32.06,31.85,31.85,196900.0
2023-01-24 10:40:00,31.96,31.97,31.92,31.95,60000.0,31.96,31.97,31.92,31.95,60000.0
2023-01-24 10:50:00,31.95,31.97,31.9,31.97,100000.0,31.95,31.97,31.9,31.97,100000.0
2023-01-24 11:00:00,31.96,31.96,31.94,31.96,15000.0,31.96,31.96,31.94,31.96,15000.0
2023-01-24 11:10:00,31.95,31.95,31.89,31.92,124450.0,31.95,31.95,31.89,31.92,124450.0
2023-01-24 11:20:00,31.89,31.94,31.89,31.9,75000.0,31.89,31.94,31.89,31.9,75000.0
2023-01-24 11:30:00,31.9,31.93,31.87,31.93,100300.0,31.9,31.93,31.87,31.93,100300.0
2023-01-24 11:40:00,31.93,31.93,31.86,31.86,125600.0,31.93,31.93,31.86,31.86,125600.0
2023-01-24 11:50:00,31.88,31.88,31.86,31.86,16000.0,31.88,31.88,31.86,31.86,16000.0
2023-01-24 12:00:00,31.8,31.83,31.78,31.83,45000.0,31.8,31.83,31.78,31.83,45000.0
2023-01-24 12:10:00,31.83,31.89,31.83,31.87,45000.0,31.83,31.89,31.83,31.87,45000.0
2023-01-24 12:20:00,31.84,31.85,31.83,31.83,31250.0,31.84,31.85,31.83,31.83,31250.0
2023-01-24 12:30:00,31.83,31.83,31.8,31.8,15000.0,31.83,31.83,31.8,31.8,15000.0
2023-01-24 12:40:00,31.82,31.82,31.76,31.78,25000.0,31.82,31.82,31.76,31.78,25000.0
2023-01-24 12:50:00,31.8,31.83,31.8,31.83,37250.0,31.8,31.83,31.8,31.83,37250.0
2023-01-24 13:00:00,31.79,31.8,31.75,31.78,130000.0,31.79,31.8,31.75,31.78,130000.0
2023-01-24 13:10:00,31.81,31.88,31.79,31.85,98900.0,31.81,31.88,31.79,31.85,98900.0
2023-01-24 13:20:00,31.86,31.87,31.83,31.84,60000.0,31.86,31.87,31.83,31.84,60000.0
2023-01-24 13:30:00,31.88,31.88,31.85,31.85,43150.0,31.88,31.88,31.85,31.85,43150.0
2023-01-24 13:40:00,31.86,31.88,31.86,31.88,20000.0,31.86,31.88,31.86,31.88,20000.0
2023-01-24 13:50:00,31.87,31.88,31.83,31.83,87600.0,31.87,31.88,31.83,31.83,87600.0
2023-01-24 14:00:00,31.83,31.83,31.78,31.78,32500.0,31.83,31.83,31.78,31.78,32500.0
2023-01-24 14:10:00,31.81,31.81,31.78,31.8,45000.0,31.81,31.81,31.78,31.8,45000.0
2023-01-24 14:20:00,31.78,31.8,31.78,31.78,15000.0,31.78,31.8,31.78,31.78,15000.0
2023-01-24 14:30:00,31.78,31.84,31.78,31.83,80000.0,31.78,31.84,31.78,31.83,80000.0
2023-01-24 14:40:00,31.83,31.88,31.81,31.84,55000.0,31.83,31.88,31.81,31.84,55000.0
2023-01-24 14:50:00,31.82,31.85,31.81,31.85,222550.0,31.82,31.85,31.81,31.85,222550.0
2023-01-24 15:00:00,31.83,31.83,31.8,31.8,50000.0,31.83,31.83,31.8,31.8,50000.0
2023-01-24 15:10:00,31.78,31.8,31.76,31.78,30000.0,31.78,31.8,31.76,31.78,30000.0
2023-01-24 15:20:00,31.79,31.79,31.76,31.77,90000.0,31.79,31.79,31.76,31.77,90000.0
2023-01-24 15:30:00,31.75,31.75,31.7,31.7,108100.0,31.75,31.75,31.7,31.7,108100.0
2023-01-24 15:40:00,31.69,31.78,31.69,31.78,181400.0,31.69,31.78,31.69,31.78,181400.0
2023-01-24 15:50:00,31.78,31.93,31.78,31.9,953800.0,31.78,31.93,31.78,31.9,953800.0
2023-01-25 09:30:00,31.26,31.49,31.26,31.4,365900.0,31.26,31.49,31.26,31.4,365900.0
2023-01-25 09:40:00,31.54,31.56,31.4,31.4,83950.0,31.54,31.56,31.4,31.4,83950.0
2023-01-25 09:50:00,31.35,31.35,31.24,31.28,124250.0,31.35,31.35,31.24,31.28,124250.0
2023-01-25 10:00:00,31.26,31.31,31.18,31.18,347100.0,31.26,31.31,31.18,31.18,347100.0
2023-01-25 10:10:00,31.09,31.11,31.09,31.11,10000.0,31.09,31.11,31.09,31.11,10000.0
2023-01-25 10:20:00,31.11,31.11,31.1,31.1,12750.0,31.11,31.11,31.1,31.1,12750.0
2023-01-25 10:30:00,31.12,31.13,30.97,31.01,213000.0,31.12,31.13,30.97,31.01,213000.0
2023-01-25 10:40:00,31.02,31.09,31.02,31.06,194000.0,31.02,31.09,31.02,31.06,194000.0
2023-01-25 10:50:00,31.03,31.07,31.0,31.07,95400.0,31.03,31.07,31.0,31.07,95400.0
2023-01-25 11:00:00,31.05,31.08,31.04,31.05,138350.0,31.05,31.08,31.04,31.05,138350.0
2023-01-25 11:10:00,31.05,31.08,31.03,31.06,276550.0,31.05,31.08,31.03,31.06,276550.0
2023-01-25 11:20:00,31.05,31.14,31.05,31.14,135800.0,31.05,31.14,31.05,31.14,135800.0
2023-01-25 11:30:00,31.13,31.13,31.09,31.1,91000.0,31.13,31.13,31.09,31.1,91000.0
2023-01-25 11:40:00,31.1,31.1,31.05,31.05,35000.0,31.1,31.1,31.05,31.05,35000.0
2023-01-25 11:50:00,31.06,31.12,31.03,31.09,133350.0,31.06,31.12,31.03,31.09,133350.0
2023-01-25 12:00:00,31.08,31.13,31.08,31.13,352200.0,31.08,31.13,31.08,31.13,352200.0
2023-01-25 12:10:00,31.12,31.2,31.12,31.2,261550.0,31.12,31.2,31.12,31.2,261550.0
2023-01-25 12:20:00,31.22,31.22,31.22,31.22,5000.0,31.22,31.22,31.22,31.22,5000.0
2023-01-25 12:30:00,31.16,31.19,31.16,31.18,56950.0,31.16,31.19,31.16,31.18,56950.0
2023-01-25 12:40:00,31.17,31.18,31.15,31.17,455000.0,31.17,31.18,31.15,31.17,455000.0
2023-01-25 12:50:00,31.18,31.2,31.16,31.2,295050.0,31.18,31.2,31.16,31.2,295050.0
2023-01-25 13:00:00,31.23,31.32,31.23,31.3,206250.0,31.23,31.32,31.23,31.3,206250.0
2023-01-25 13:10:00,31.3,31.31,31.24,31.25,201750.0,31.3,31.31,31.24,31.25,201750.0
2023-01-25 13:20:00,31.26,31.3,31.26,31.3,96650.0,31.26,31.3,31.26,31.3,96650.0
2023-01-25 13:30:00,31.3,31.3,31.27,31.29,73100.0,31.3,31.3,31.27,31.29,73100.0
2023-01-25 13:40:00,31.29,31.34,31.28,31.34,80000.0,31.29,31.34,31.28,31.34,80000.0
2023-01-25 13:50:00,31.33,31.41,31.33,31.38,134600.0,31.33,31.41,31.33,31.38,134600.0
2023-01-25 14:00:00,31.42,31.47,31.38,31.38,165000.0,31.42,31.47,31.38,31.38,165000.0
2023-01-25 14:10:00,31.4,31.5,31.4,31.42,184950.0,31.4,31.5,31.4,31.42,184950.0
2023-01-25 14:20:00,31.4,31.42,31.4,31.42,25000.0,31.4,31.42,31.4,31.42,25000.0
2023-01-25 14:30:00,31.39,31.4,31.34,31.34,175600.0,31.39,31.4,31.34,31.34,175600.0
2023-01-25 14:40:00,31.34,31.35,31.33,31.33,109950.0,31.34,31.35,31.33,31.33,109950.0
2023-01-25 14:50:00,31.33,31.33,31.31,31.31,35000.0,31.33,31.33,31.31,31.31,35000.0
2023-01-25 15:00:00,31.34,31.43,31.33,31.43,330900.0,31.34,31.43,31.33,31.43,330900.0
2023-01-25 15:10:00,31.43,31.43,31.36,31.37,93600.0,31.43,31.43,31.36,31.37,93600.0
2023-01-25 15:20:00,31.37,31.4,31.34,31.36,325350.0,31.37,31.4,31.34,31.36,325350.0
2023-01-25 15:30:00,31.36,31.36,31.29,31.36,244000.0,31.36,31.36,31.29,31.36,244000.0
2023-01-25 15:40:00,31.36,31.36,31.26,31.28,517550.0,31.36,31.36,31.26,31.28,517550.0
2023-01-25 15:50:00,31.27,31.3,31.23,31.23,1705500.0,31.27,31.3,31.23,31.23,1705500.0
2023-01-26 09:30:00,31.66,31.83,31.63,31.76,283100.0,31.66,31.83,31.63,31.76,283100.0
2023-01-26 09:40:00,31.76,31.8,31.72,31.78,117250.0,31.76,31.8,31.72,31.78,117250.0
2023-01-26 09:50:00,31.73,31.73,31.6,31.63,90150.0,31.73,31.73,31.6,31.63,90150.0
2023-01-26 10:00:00,31.67,31.73,31.64,31.64,68350.0,31.67,31.73,31.64,31.64,68350.0
2023-01-26 10:10:00,31.65,31.72,31.65,31.69,35000.0,31.65,31.72,31.65,31.69,35000.0
2023-01-26 10:20:00,31.71,31.75,31.65,31.66,117500.0,31.71,31.75,31.65,31.66,117500.0
2023-01-26 10:30:00,31.66,31.7,31.61,31.61,200350.0,31.66,31.7,31.61,31.61,200350.0
2023-01-26 10:40:00,31.63,31.75,31.6,31.68,348200.0,31.63,31.75,31.6,31.68,348200.0
2023-01-26 10:50:00,31.68,31.68,31.6,31.65,65000.0,31.68,31.68,31.6,31.65,65000.0
2023-01-26 11:00:00,31.67,31.67,31.64,31.66,35350.0,31.67,31.67,31.64,31.66,35350.0
2023-01-26 11:10:00,31.7,31.78,31.7,31.78,98200.0,31.7,31.78,31.7,31.78,98200.0
2023-01-26 11:20:00,31.77,31.82,31.76,31.82,164000.0,31.77,31.82,31.76,31.82,164000.0
2023-01-26 11:30:00,31.86,31.95,31.86,31.95,20000.0,31.86,31.95,31.86,31.95,20000.0
2023-01-26 11:40:00,31.96,31.96,31.94,31.94,30000.0,31.96,31.96,31.94,31.94,30000.0
2023-01-26 11:50:00,31.93,31.93,31.87,31.9,56000.0,31.93,31.93,31.87,31.9,56000.0
2023-01-26 12:00:00,31.91,32.02,31.91,31.96,30950.0,31.91,32.02,31.91,31.96,30950.0
2023-01-26 12:10:00,31.98,32.02,31.96,32.01,114050.0,31.98,32.02,31.96,32.01,114050.0
2023-01-26 12:20:00,32.04,32.05,31.97,32.03,50000.0,32.04,32.05,31.97,32.03,50000.0
2023-01-26 12:30:00,32.06,32.08,32.02,32.06,111500.0,32.06,32.08,32.02,32.06,111500.0
2023-01-26 12:40:00,32.07,32.08,32.0,32.02,72500.0,32.07,32.08,32.0,32.02,72500.0
2023-01-26 12:50:00,32.04,32.05,32.01,32.02,122600.0,32.04,32.05,32.01,32.02,122600.0
2023-01-26 13:00:00,32.03,32.06,32.01,32.01,95100.0,32.03,32.06,32.01,32.01,95100.0
2023-01-26 13:10:00,32.07,32.07,32.05,32.06,30000.0,32.07,32.07,32.05,32.06,30000.0
2023-01-26 13:20:00,32.06,32.08,32.06,32.08,40000.0,32.06,32.08,32.06,32.08,40000.0
2023-01-26 13:30:00,32.1,32.14,32.1,32.14,65150.0,32.1,32.14,32.1,32.14,65150.0
2023-01-26 13:40:00,32.15,32.21,32.15,32.21,144850.0,32.15,32.21,32.15,32.21,144850.0
2023-01-26 13:50:00,32.22,32.24,32.22,32.24,105000.0,32.22,32.24,32.22,32.24,105000.0
2023-01-26 14:00:00,32.22,32.28,32.22,32.28,65300.0,32.22,32.28,32.22,32.28,65300.0
2023-01-26 14:10:00,32.28,32.3,32.25,32.29,181250.0,32.28,32.3,32.25,32.29,181250.0
2023-01-26 14:20:00,32.32,32.37,32.32,32.35,119750.0,32.32,32.37,32.32,32.35,119750.0
2023-01-26 14:30:00,32.34,32.36,32.33,32.33,140950.0,32.34,32.36,32.33,32.33,140950.0
2023-01-26 14:40:00,32.34,32.36,32.29,32.3,248700.0,32.34,32.36,32.29,32.3,248700.0
2023-01-26 14:50:00,32.29,32.29,32.25,32.28,91100.0,32.29,32.29,32.25,32.28,91100.0
2023-01-26 15:00:00,32.27,32.27,32.24,32.25,66800.0,32.27,32.27,32.24,32.25,66800.0
2023-01-26 15:10:00,32.24,32.24,32.19,32.2,105250.0,32.24,32.24,32.19,32.2,105250.0
2023-01-26 15:20:00,32.19,32.22,32.13,32.13,235150.0,32.19,32.22,32.13,32.13,235150.0
2023-01-26 15:30:00,32.13,32.17,32.11,32.12,186250.0,32.13,32.17,32.11,32.12,186250.0
2023-01-26 15:40:00,32.12,32.15,32.12,32.12,140750.0,32.12,32.15,32.12,32.12,140750.0
2023-01-26 15:50:00,32.11,32.14,32.02,32.14,559600.0,32.11,32.14,32.02,32.14,559600.0
2023-01-27 09:30:00,32.2,32.2,31.98,31.98,149600.0,32.2,32.2,31.98,31.98,149600.0
2023-01-27 09:40:00,31.99,32.25,31.99,32.25,123700.0,31.99,32.25,31.99,32.25,123700.0
2023-01-27 09:50:00,32.29,32.29,32.16,32.17,179400.0,32.29,32.29,32.16,32.17,179400.0
2023-01-27 10:00:00,32.2,32.4,32.2,32.37,137700.0,32.2,32.4,32.2,32.37,137700.0
2023-01-27 10:10:00,32.4,32.42,32.3,32.33,111550.0,32.4,32.42,32.3,32.33,111550.0
2023-01-27 10:20:00,32.33,32.33,32.15,32.23,176850.0,32.33,32.33,32.15,32.23,176850.0
2023-01-27 10:30:00,32.23,32.29,32.21,32.28,54250.0,32.23,32.29,32.21,32.28,54250.0
2023-01-27 10:40:00,32.25,32.25,32.16,32.16,20000.0,32.25,32.25,32.16,32.16,20000.0
2023-01-27 10:50:00,32.17,32.17,32.13,32.14,36650.0,32.17,32.17,32.13,32.14,36650.0
2023-01-27 11:00:00,32.12,32.19,32.11,32.11,61650.0,32.12,32.19,32.11,32.11,61650.0
2023-01-27 11:10:00,32.11,32.14,32.11,32.12,50000.0,32.11,32.14,32.11,32.12,50000.0
2023-01-27 11:20:00,32.11,32.12,32.08,32.1,60000.0,32.11,32.12,32.08,32.1,60000.0
2023-01-27 11:30:00,32.1,32.13,32.1,32.1,50000.0,32.1,32.13,32.1,32.1,50000.0
2023-01-27 11:40:00,32.13,32.14,32.11,32.14,21800.0,32.13,32.14,32.11,32.14,21800.0
2023-01-27 11:50:00,32.18,32.2,32.17,32.2,81650.0,32.18,32.2,32.17,32.2,81650.0
2023-01-27 12:00:00,32.21,32.24,32.19,32.24,32300.0,32.21,32.24,32.19,32.24,32300.0
2023-01-27 12:10:00,32.19,32.24,32.19,32.24,39200.0,32.19,32.24,32.19,32.24,39200.0
2023-01-27 12:20:00,32.25,32.25,32.2,32.2,30500.0,32.25,32.25,32.2,32.2,30500.0
2023-01-27 12:30:00,32.21,32.21,32.21,32.21,10100.0,32.21,32.21,32.21,32.21,10100.0
2023-01-27 12:40:00,32.19,32.22,32.17,32.17,96900.0,32.19,32.22,32.17,32.17,96900.0
2023-01-27 12:50:00,32.19,32.19,32.17,32.19,15000.0,32.19,32.19,32.17,32.19,15000.0
2023-01-27 13:00:00,32.17,32.17,32.14,32.17,42400.0,32.17,32.17,32.14,32.17,42400.0
2023-01-27 13:10:00,32.15,32.15,32.1,32.1,74050.0,32.15,32.15,32.1,32.1,74050.0
2023-01-27 13:20:00,32.13,32.15,32.12,32.15,48300.0,32.13,32.15,32.12,32.15,48300.0
2023-01-27 13:30:00,32.16,32.18,32.14,32.17,131950.0,32.16,32.18,32.14,32.17,131950.0
2023-01-27 13:40:00,32.17,32.26,32.17,32.26,134100.0,32.17,32.26,32.17,32.26,134100.0
2023-01-27 13:50:00,32.27,32.34,32.27,32.34,73400.0,32.27,32.34,32.27,32.34,73400.0
2023-01-27 14:00:00,32.36,32.37,32.35,32.37,40000.0,32.36,32.37,32.35,32.37,40000.0
2023-01-27 14:10:00,32.36,32.39,32.35,32.37,131800.0,32.36,32.39,32.35,32.37,131800.0
2023-01-27 14:20:00,32.39,32.47,32.39,32.47,95000.0,32.39,32.47,32.39,32.47,95000.0
2023-01-27 14:30:00,32.47,32.5,32.45,32.49,120000.0,32.47,32.5,32.45,32.49,120000.0
2023-01-27 14:40:00,32.5,32.57,32.5,32.57,122500.0,32.5,32.57,32.5,32.57,122500.0
2023-01-27 14:50:00,32.55,32.55,32.5,32.5,95000.0,32.55,32.55,32.5,32.5,95000.0
2023-01-27 15:00:00,32.49,32.59,32.49,32.59,95750.0,32.49,32.59,32.49,32.59,95750.0
2023-01-27 15:10:00,32.58,32.58,32.53,32.58,177900.0,32.58,32.58,32.53,32.58,177900.0
2023-01-27 15:20:00,32.58,32.6,32.55,32.56,137500.0,32.58,32.6,32.55,32.56,137500.0
2023-01-27 15:30:00,32.58,32.58,32.45,32.45,140000.0,32.58,32.58,32.45,32.45,140000.0
2023-01-27 15:40:00,32.45,32.46,32.36,32.37,289650.0,32.45,32.46,32.36,32.37,289650.0
2023-01-27 15:50:00,32.36,32.36,32.24,32.3,634150.0,32.36,32.36,32.24,32.3,634150.0
2023-01-30 09:30:00,32.07,32.18,32.04,32.18,142200.0,32.07,32.18,32.04,32.18,142200.0
2023-01-30 09:40:00,32.18,32.4,32.18,32.39,62500.0,32.18,32.4,32.18,32.39,62500.0
2023-01-30 09:50:00,32.39,32.44,32.34,32.35,60000.0,32.39,32.44,32.34,32.35,60000.0
2023-01-30 10:00:00,32.43,32.43,32.34,32.34,140750.0,32.43,32.43,32.34,32.34,140750.0
2023-01-30 10:10:00,32.36,32.38,32.31,32.35,193050.0,32.36,32.38,32.31,32.35,193050.0
2023-01-30 10:20:00,32.35,32.35,32.2,32.24,113850.0,32.35,32.35,32.2,32.24,113850.0
2023-01-30 10:30:00,32.3,32.3,32.15,32.15,55700.0,32.3,32.3,32.15,32.15,55700.0
2023-01-30 10:40:00,32.13,32.14,32.12,32.14,73850.0,32.13,32.14,32.12,32.14,73850.0
2023-01-30 10:50:00,32.2,32.21,32.12,32.21,69550.0,32.2,32.21,32.12,32.21,69550.0
2023-01-30 11:00:00,32.23,32.23,32.15,32.15,37250.0,32.23,32.23,32.15,32.15,37250.0
2023-01-30 11:10:00,32.2,32.27,32.2,32.27,40000.0,32.2,32.27,32.2,32.27,40000.0
2023-01-30 11:20:00,32.26,32.26,32.2,32.26,60000.0,32.26,32.26,32.2,32.26,60000.0
2023-01-30 11:30:00,32.29,32.29,32.23,32.24,55000.0,32.29,32.29,32.23,32.24,55000.0
2023-01-30 11:40:00,32.27,32.3,32.26,32.27,55000.0,32.27,32.3,32.26,32.27,55000.0
2023-01-30 11:50:00,32.29,32.29,32.25,32.28,88650.0,32.29,32.29,32.25,32.28,88650.0
2023-01-30 12:00:00,32.28,32.28,32.2,32.21,45000.0,32.28,32.28,32.2,32.21,45000.0
2023-01-30 12:10:00,32.21,32.25,32.16,32.23,187750.0,32.21,32.25,32.16,32.23,187750.0
2023-01-30 12:20:00,32.27,32.31,32.22,32.3,100000.0,32.27,32.31,32.22,32.3,100000.0
2023-01-30 12:30:00,32.32,32.42,32.31,32.39,116850.0,32.32,32.42,32.31,32.39,116850.0
2023-01-30 12:40:00,32.39,32.4,32.38,32.39,45000.0,32.39,32.4,32.38,32.39,45000.0
2023-01-30 12:50:00,32.35,32.41,32.35,32.41,92900.0,32.35,32.41,32.35,32.41,92900.0
2023-01-30 13:00:00,32.46,32.46,32.46,32.46,65050.0,32.46,32.46,32.46,32.46,65050.0
2023-01-30 13:10:00,32.44,32.56,32.44,32.56,109800.0,32.44,32.56,32.44,32.56,109800.0
2023-01-30 13:20:00,32.51,32.56,32.51,32.52,69500.0,32.51,32.56,32.51,32.52,69500.0
2023-01-30 13:30:00,32.47,32.51,32.47,32.51,48250.0,32.47,32.51,32.47,32.51,48250.0
2023-01-30 13:40:00,32.49,32.52,32.47,32.47,145000.0,32.49,32.52,32.47,32.47,145000.0
2023-01-30 13:50:00,32.48,32.52,32.47,32.52,207500.0,32.48,32.52,32.47,32.52,207500.0
2023-01-30 14:00:00,32.52,32.52,32.48,32.48,57650.0,32.52,32.52,32.48,32.48,57650.0
2023-01-30 14:10:00,32.48,32.54,32.47,32.49,147300.0,32.48,32.54,32.47,32.49,147300.0
2023-01-30 14:20:00,32.48,32.52,32.48,32.48,75000.0,32.48,32.52,32.48,32.48,75000.0
2023-01-30 14:30:00,32.46,32.52,32.46,32.52,80900.0,32.46,32.52,32.46,32.52,80900.0
2023-01-30 14:40:00,32.5,32.53,32.48,32.5,134650.0,32.5,32.53,32.48,32.5,134650.0
2023-01-30 14:50:00,32.5,32.5,32.48,32.49,30000.0,32.5,32.5,32.48,32.49,30000.0
2023-01-30 15:00:00,32.46,32.51,32.44,32.49,499350.0,32.46,32.51,32.44,32.49,499350.0
2023-01-30 15:10:00,32.51,32.51,32.43,32.46,249250.0,32.51,32.51,32.43,32.46,249250.0
2023-01-30 15:20:00,32.43,32.44,32.33,32.33,66250.0,32.43,32.44,32.33,32.33,66250.0
2023-01-30 15:30:00,32.32,32.34,32.3,32.34,69400.0,32.32,32.34,32.3,32.34,69400.0
2023-01-30 15:40:00,32.32,32.32,32.23,32.26,167000.0,32.32,32.32,32.23,32.26,167000.0
2023-01-30 15:50:00,32.26,32.28,32.15,32.23,480600.0,32.26,32.28,32.15,32.23,480600.0
2023-01-31 09:30:00,32.34,32.43,32.2,32.43,136850.0,32.34,32.43,32.2,32.43,136850.0
2023-01-31 09:40:00,32.44,32.49,32.44,32.48,30000.0,32.44,32.49,32.44,32.48,30000.0
2023-01-31 09:50:00,32.5,32.59,32.45,32.45,148050.0,32.5,32.59,32.45,32.45,148050.0
2023-01-31 10:00:00,32.44,32.48,32.42,32.48,87900.0,32.44,32.48,32.42,32.48,87900.0
2023-01-31 10:10:00,32.42,32.54,32.42,32.49,82900.0,32.42,32.54,32.42,32.49,82900.0
2023-01-31 10:20:00,32.51,32.52,32.36,32.43,100000.0,32.51,32.52,32.36,32.43,100000.0
2023-01-31 10:30:00,32.43,32.45,32.43,32.45,42000.0,32.43,32.45,32.43,32.45,42000.0
2023-01-31 10:40:00,32.44,32.44,32.4,32.42,76500.0,32.44,32.44,32.4,32.42,76500.0
2023-01-31 10:50:00,32.42,32.42,32.37,32.41,72500.0,32.42,32.42,32.37,32.41,72500.0
2023-01-31 11:00:00,32.44,32.46,32.44,32.44,29800.0,32.44,32.46,32.44,32.44,29800.0
2023-01-31 11:10:00,32.45,32.45,32.41,32.42,20000.0,32.45,32.45,32.41,32.42,20000.0
2023-01-31 11:20:00,32.43,32.44,32.42,32.42,58450.0,32.43,32.44,32.42,32.42,58450.0
2023-01-31 11:30:00,32.45,32.48,32.42,32.42,62500.0,32.45,32.48,32.42,32.42,62500.0
2023-01-31 11:40:00,32.42,32.43,32.42,32.43,10000.0,32.42,32.43,32.42,32.43,10000.0
2023-01-31 11:50:00,32.41,32.41,32.37,32.38,65000.0,32.41,32.41,32.37,32.38,65000.0
2023-01-31 12:00:00,32.37,32.38,32.31,32.32,177150.0,32.37,32.38,32.31,32.32,177150.0
2023-01-31 12:10:00,32.32,32.46,32.32,32.41,82500.0,32.32,32.46,32.32,32.41,82500.0
2023-01-31 12:20:00,32.44,32.5,32.43,32.5,95000.0,32.44,32.5,32.43,32.5,95000.0
2023-01-31 12:30:00,32.52,32.66,32.51,32.62,376600.0,32.52,32.66,32.51,32.62,376600.0
2023-01-31 12:40:00,32.59,32.62,32.59,32.6,56450.0,32.59,32.62,32.59,32.6,56450.0
2023-01-31 12:50:00,32.6,32.6,32.56,32.58,30000.0,32.6,32.6,32.56,32.58,30000.0
2023-01-31 13:00:00,32.61,32.63,32.6,32.6,50000.0,32.61,32.63,32.6,32.6,50000.0
2023-01-31 13:10:00,32.61,32.67,32.6,32.62,180300.0,32.61,32.67,32.6,32.62,180300.0
2023-01-31 13:20:00,32.59,32.59,32.57,32.58,39550.0,32.59,32.59,32.57,32.58,39550.0
2023-01-31 13:30:00,32.56,32.57,32.52,32.52,67750.0,32.56,32.57,32.52,32.52,67750.0
2023-01-31 13:40:00,32.55,32.64,32.55,32.64,65000.0,32.55,32.64,32.55,32.64,65000.0
2023-01-31 13:50:00,32.66,32.7,32.65,32.68,81950.0,32.66,32.7,32.65,32.68,81950.0
2023-01-31 14:00:00,32.7,32.8,32.7,32.79,140500.0,32.7,32.8,32.7,32.79,140500.0
2023-01-31 14:10:00,32.82,32.82,32.75,32.75,139250.0,32.82,32.82,32.75,32.75,139250.0
2023-01-31 14:20:00,32.78,32.78,32.76,32.76,73200.0,32.78,32.78,32.76,32.76,73200.0
2023-01-31 14:30:00,32.78,32.78,32.76,32.77,62500.0,32.78,32.78,32.76,32.77,62500.0
2023-01-31 14:40:00,32.77,32.77,32.75,32.76,20000.0,32.77,32.77,32.75,32.76,20000.0
2023-01-31 14:50:00,32.76,32.76,32.76,32.76,35000.0,32.76,32.76,32.76,32.76,35000.0
2023-01-31 15:00:00,32.77,32.83,32.73,32.74,270850.0,32.77,32.83,32.73,32.74,270850.0
2023-01-31 15:10:00,32.75,32.75,32.67,32.67,107100.0,32.75,32.75,32.67,32.67,107100.0
2023-01-31 15:20:00,32.69,32.7,32.68,32.68,35000.0,32.69,32.7,32.68,32.68,35000.0
2023-01-31 15:30:00,32.7,32.71,32.69,32.71,50250.0,32.7,32.71,32.69,32.71,50250.0
2023-01-31 15:40:00,32.72,32.83,32.72,32.82,264250.0,32.72,32.83,32.72,32.82,264250.0
2023-01-31 15:50:00,32.85,32.98,32.85,32.93,1024800.0,32.85,32.98,32.85,32.93,1024800.0
2023-02-01 09:30:00,32.93,33.11,32.85,33.11,565500.0,32.93,33.11,32.85,33.11,565500.0
2023-02-01 09:40:00,33.11,33.16,33.05,33.14,155000.0,33.11,33.16,33.05,33.14,155000.0
2023-02-01 09:50:00,33.2,33.34,33.19,33.22,342800.0,33.2,33.34,33.19,33.22,342800.0
2023-02-01 10:00:00,33.18,33.22,32.86,32.88,261750.0,33.18,33.22,32.86,32.88,261750.0
2023-02-01 10:10:00,32.94,32.97,32.87,32.88,45050.0,32.94,32.97,32.87,32.88,45050.0
2023-02-01 10:20:00,32.88,32.88,32.74,32.81,99400.0,32.88,32.88,32.74,32.81,99400.0
2023-02-01 10:30:00,32.82,32.84,32.7,32.78,149600.0,32.82,32.84,32.7,32.78,149600.0
2023-02-01 10:40:00,32.78,32.78,32.62,32.64,102400.0,32.78,32.78,32.62,32.64,102400.0
2023-02-01 10:50:00,32.62,32.64,32.53,32.53,95000.0,32.62,32.64,32.53,32.53,95000.0
2023-02-01 11:00:00,32.53,32.69,32.51,32.6,114500.0,32.53,32.69,32.51,32.6,114500.0
2023-02-01 11:10:00,32.64,32.66,32.61,32.62,40000.0,32.64,32.66,32.61,32.62,40000.0
2023-02-01 11:20:00,32.67,32.74,32.62,32.62,105000.0,32.67,32.74,32.62,32.62,105000.0
2023-02-01 11:30:00,32.57,32.57,32.54,32.54,25000.0,32.57,32.57,32.54,32.54,25000.0
2023-02-01 11:40:00,32.52,32.59,32.52,32.54,57350.0,32.52,32.59,32.52,32.54,57350.0
2023-02-01 11:50:00,32.54,32.56,32.51,32.56,120000.0,32.54,32.56,32.51,32.56,120000.0
2023-02-01 12:00:00,32.56,32.65,32.55,32.65,112700.0,32.56,32.65,32.55,32.65,112700.0
2023-02-01 12:10:00,32.64,32.66,32.61,32.61,60000.0,32.64,32.66,32.61,32.61,60000.0
2023-02-01 12:20:00,32.63,32.64,32.61,32.64,35000.0,32.63,32.64,32.61,32.64,35000.0
2023-02-01 12:30:00,32.62,32.62,32.58,32.58,74550.0,32.62,32.62,32.58,32.58,74550.0
2023-02-01 12:40:00,32.63,32.63,32.6,32.63,50000.0,32.63,32.63,32.6,32.63,50000.0
2023-02-01 12:50:00,32.64,32.7,32.64,32.69,75000.0,32.64,32.7,32.64,32.69,75000.0
2023-02-01 13:00:00,32.69,32.74,32.69,32.71,123200.0,32.69,32.74,32.69,32.71,123200.0
2023-02-01 13:10:00,32.65,32.68,32.64,32.64,63200.0,32.65,32.68,32.64,32.64,63200.0
2023-02-01 13:20:00,32.65,32.68,32.65,32.67,125000.0,32.65,32.68,32.65,32.67,125000.0
2023-02-01 13:30:00,32.7,32.72,32.68,32.69,70000.0,32.7,32.72,32.68,32.69,70000.0
2023-02-01 13:40:00,32.71,32.71,32.56,32.56,55100.0,32.71,32.71,32.56,32.56,55100.0
2023-02-01 13:50:00,32.6,32.66,32.6,32.66,10000.0,32.6,32.66,32.6,32.66,10000.0
2023-02-01 14:00:00,32.54,32.59,32.5,32.51,61450.0,32.54,32.59,32.5,32.51,61450.0
2023-02-01 14:10:00,32.63,32.66,32.54,32.56,52500.0,32.63,32.66,32.54,32.56,52500.0
2023-02-01 14:20:00,32.58,32.59,32.54,32.55,25000.0,32.58,32.59,32.54,32.55,25000.0
2023-02-01 14:30:00,32.5,32.66,32.34,32.66,131500.0,32.5,32.66,32.34,32.66,131500.0
2023-02-01 14:40:00,32.69,32.94,32.67,32.94,171400.0,32.69,32.94,32.67,32.94,171400.0
2023-02-01 14:50:00,32.96,33.01,32.94,32.96,125300.0,32.96,33.01,32.94,32.96,125300.0
2023-02-01 15:00:00,33.0,33.2,32.97,33.2,153500.0,33.0,33.2,32.97,33.2,153500.0
2023-02-01 15:10:00,33.2,33.27,33.18,33.23,306950.0,33.2,33.27,33.18,33.23,306950.0
2023-02-01 15:20:00,33.28,33.28,33.2,33.25,85000.0,33.28,33.28,33.2,33.25,85000.0
2023-02-01 15:30:00,33.26,33.36,33.22,33.32,161000.0,33.26,33.36,33.22,33.32,161000.0
2023-02-01 15:40:00,33.33,33.33,33.18,33.18,312800.0,33.33,33.33,33.18,33.18,312800.0
2023-02-01 15:50:00,33.14,33.15,33.03,33.09,238100.0,33.14,33.15,33.03,33.09,238100.0
2023-02-02 09:30:00,33.5,33.62,33.33,33.38,443100.0,33.5,33.62,33.33,33.38,443100.0
2023-02-02 09:40:00,33.39,33.61,33.32,33.56,307250.0,33.39,33.61,33.32,33.56,307250.0
2023-02-02 09:50:00,33.6,33.69,33.52,33.64,240700.0,33.6,33.69,33.52,33.64,240700.0
2023-02-02 10:00:00,33.57,33.6,33.51,33.6,198350.0,33.57,33.6,33.51,33.6,198350.0
2023-02-02 10:10:00,33.57,33.7,33.55,33.67,297700.0,33.57,33.7,33.55,33.67,297700.0
2023-02-02 10:20:00,33.68,33.69,33.6,33.69,254200.0,33.68,33.69,33.6,33.69,254200.0
2023-02-02 10:30:00,33.69,33.76,33.69,33.7,65000.0,33.69,33.76,33.69,33.7,65000.0
2023-02-02 10:40:00,33.7,33.77,33.7,33.77,65000.0,33.7,33.77,33.7,33.77,65000.0
2023-02-02 10:50:00,33.77,33.77,33.7,33.73,95200.0,33.77,33.77,33.7,33.73,95200.0
2023-02-02 11:00:00,33.75,33.83,33.75,33.8,65000.0,33.75,33.83,33.75,33.8,65000.0
2023-02-02 11:10:00,33.79,33.79,33.69,33.69,180050.0,33.79,33.79,33.69,33.69,180050.0
2023-02-02 11:20:00,33.71,33.84,33.69,33.84,75000.0,33.71,33.84,33.69,33.84,75000.0
2023-02-02 11:30:00,33.84,33.84,33.81,33.82,84400.0,33.84,33.84,33.81,33.82,84400.0
2023-02-02 11:40:00,33.8,33.84,33.79,33.81,60000.0,33.8,33.84,33.79,33.81,60000.0
2023-02-02 11:50:00,33.84,33.86,33.78,33.78,70000.0,33.84,33.86,33.78,33.78,70000.0
2023-02-02 12:00:00,33.83,33.83,33.8,33.8,55000.0,33.83,33.83,33.8,33.8,55000.0
2023-02-02 12:10:00,33.8,33.88,33.8,33.88,110500.0,33.8,33.88,33.8,33.88,110500.0
2023-02-02 12:20:00,33.88,33.95,33.88,33.94,168850.0,33.88,33.95,33.88,33.94,168850.0
2023-02-02 12:30:00,33.95,33.97,33.93,33.94,123950.0,33.95,33.97,33.93,33.94,123950.0
2023-02-02 12:40:00,33.92,33.92,33.82,33.84,142350.0,33.92,33.92,33.82,33.84,142350.0
2023-02-02 12:50:00,33.83,33.96,33.82,33.96,150750.0,33.83,33.96,33.82,33.96,150750.0
2023-02-02 13:00:00,33.96,34.05,33.96,34.05,81300.0,33.96,34.05,33.96,34.05,81300.0
2023-02-02 13:10:00,34.07,34.07,34.02,34.03,95000.0,34.07,34.07,34.02,34.03,95000.0
2023-02-02 13:20:00,34.03,34.03,33.95,33.96,80000.0,34.03,34.03,33.95,33.96,80000.0
2023-02-02 13:30:00,33.99,34.02,33.96,33.96,115500.0,33.99,34.02,33.96,33.96,115500.0
2023-02-02 13:40:00,33.99,34.02,33.98,34.02,25000.0,33.99,34.02,33.98,34.02,25000.0
2023-02-02 13:50:00,34.01,34.01,33.97,33.99,103400.0,34.01,34.01,33.97,33.99,103400.0
2023-02-02 14:00:00,33.97,34.02,33.97,34.0,54500.0,33.97,34.02,33.97,34.0,54500.0
2023-02-02 14:10:00,33.97,33.98,33.8,33.8,247500.0,33.97,33.98,33.8,33.8,247500.0
2023-02-02 14:20:00,33.81,33.87,33.8,33.8,30000.0,33.81,33.87,33.8,33.8,30000.0
2023-02-02 14:30:00,33.82,33.82,33.76,33.76,160950.0,33.82,33.82,33.76,33.76,160950.0
2023-02-02 14:40:00,33.68,33.77,33.66,33.71,168400.0,33.68,33.77,33.66,33.71,168400.0
2023-02-02 14:50:00,33.73,33.76,33.67,33.7,60000.0,33.73,33.76,33.67,33.7,60000.0
2023-02-02 15:00:00,33.63,33.7,33.57,33.61,173850.0,33.63,33.7,33.57,33.61,173850.0
2023-02-02 15:10:00,33.65,33.7,33.63,33.68,225000.0,33.65,33.7,33.63,33.68,225000.0
2023-02-02 15:20:00,33.71,33.73,33.68,33.7,117400.0,33.71,33.73,33.68,33.7,117400.0
2023-02-02 15:30:00,33.72,33.74,33.6,33.63,165600.0,33.72,33.74,33.6,33.63,165600.0
2023-02-02 15:40:00,33.6,33.66,33.57,33.66,134500.0,33.6,33.66,33.57,33.66,134500.0
2023-02-02 15:50:00,33.71,33.86,33.71,33.81,290200.0,33.71,33.86,33.71,33.81,290200.0
2023-02-03 09:30:00,33.55,33.55,33.4,33.51,220800.0,33.55,33.55,33.4,33.51,220800.0
2023-02-03 09:40:00,33.55,33.77,33.51,33.75,434850.0,33.55,33.77,33.51,33.75,434850.0
2023-02-03 09:50:00,33.69,33.78,33.62,33.69,190650.0,33.69,33.78,33.62,33.69,190650.0
2023-02-03 10:00:00,33.61,33.64,33.54,33.64,75600.0,33.61,33.64,33.54,33.64,75600.0
2023-02-03 10:10:00,33.67,33.98,33.57,33.95,141250.0,33.67,33.98,33.57,33.95,141250.0
2023-02-03 10:20:00,33.92,34.02,33.92,33.96,82350.0,33.92,34.02,33.92,33.96,82350.0
2023-02-03 10:30:00,33.95,34.09,33.92,34.06,201450.0,33.95,34.09,33.92,34.06,201450.0
2023-02-03 10:40:00,34.03,34.1,34.01,34.06,105250.0,34.03,34.1,34.01,34.06,105250.0
2023-02-03 10:50:00,34.06,34.1,34.0,34.09,169150.0,34.06,34.1,34.0,34.09,169150.0
2023-02-03 11:00:00,34.11,34.16,34.08,34.13,110150.0,34.11,34.16,34.08,34.13,110150.0
2023-02-03 11:10:00,34.16,34.22,34.16,34.19,85900.0,34.16,34.22,34.16,34.19,85900.0
2023-02-03 11:20:00,34.17,34.18,34.14,34.16,134200.0,34.17,34.18,34.14,34.16,134200.0
2023-02-03 11:30:00,34.16,34.26,34.09,34.09,212500.0,34.16,34.26,34.09,34.09,212500.0
2023-02-03 11:40:00,34.13,34.18,34.08,34.08,65000.0,34.13,34.18,34.08,34.08,65000.0
2023-02-03 11:50:00,34.0,34.03,33.93,33.93,110000.0,34.0,34.03,33.93,33.93,110000.0
2023-02-03 12:00:00,33.93,34.01,33.92,33.98,223700.0,33.93,34.01,33.92,33.98,223700.0
2023-02-03 12:10:00,34.01,34.01,34.01,34.01,25000.0,34.01,34.01,34.01,34.01,25000.0
2023-02-03 12:20:00,34.07,34.07,34.07,34.07,45000.0,34.07,34.07,34.07,34.07,45000.0
2023-02-03 12:30:00,34.06,34.11,34.06,34.09,25650.0,34.06,34.11,34.06,34.09,25650.0
2023-02-03 12:40:00,34.06,34.07,34.0,34.0,50000.0,34.06,34.07,34.0,34.0,50000.0
2023-02-03 12:50:00,34.02,34.04,33.95,33.95,178750.0,34.02,34.04,33.95,33.95,178750.0
2023-02-03 13:00:00,33.91,33.91,33.83,33.86,98400.0,33.91,33.91,33.83,33.86,98400.0
2023-02-03 13:10:00,33.88,33.91,33.88,33.91,20850.0,33.88,33.91,33.88,33.91,20850.0
2023-02-03 13:20:00,33.93,33.98,33.92,33.96,55550.0,33.93,33.98,33.92,33.96,55550.0
2023-02-03 13:30:00,33.96,33.97,33.94,33.94,68000.0,33.96,33.97,33.94,33.94,68000.0
2023-02-03 13:40:00,33.91,33.91,33.8,33.85,80000.0,33.91,33.91,33.8,33.85,80000.0
2023-02-03 13:50:00,33.84,33.92,33.84,33.9,58950.0,33.84,33.92,33.84,33.9,58950.0
2023-02-03 14:00:00,33.87,33.91,33.84,33.91,60000.0,33.87,33.91,33.84,33.91,60000.0
2023-02-03 14:10:00,33.93,33.96,33.92,33.95,60000.0,33.93,33.96,33.92,33.95,60000.0
2023-02-03 14:20:00,33.96,34.0,33.9,33.98,153950.0,33.96,34.0,33.9,33.98,153950.0
2023-02-03 14:30:00,33.95,33.99,33.91,33.99,76300.0,33.95,33.99,33.91,33.99,76300.0
2023-02-03 14:40:00,33.96,33.97,33.94,33.94,56500.0,33.96,33.97,33.94,33.94,56500.0
2023-02-03 14:50:00,33.95,33.96,33.81,33.81,130300.0,33.95,33.96,33.81,33.81,130300.0
2023-02-03 15:00:00,33.75,33.79,33.7,33.79,115750.0,33.75,33.79,33.7,33.79,115750.0
2023-02-03 15:10:00,33.85,33.88,33.81,33.88,68450.0,33.85,33.88,33.81,33.88,68450.0
2023-02-03 15:20:00,33.88,33.92,33.85,33.86,138400.0,33.88,33.92,33.85,33.86,138400.0
2023-02-03 15:30:00,33.86,33.86,33.78,33.78,66350.0,33.86,33.86,33.78,33.78,66350.0
2023-02-03 15:40:00,33.79,33.83,33.77,33.8,123750.0,33.79,33.83,33.77,33.8,123750.0
2023-02-03 15:50:00,33.8,33.9,33.78,33.82,604050.0,33.8,33.9,33.78,33.82,604050.0
2023-02-06 09:30:00,33.79,33.99,33.66,33.76,305500.0,33.79,33.99,33.66,33.76,305500.0
2023-02-06 09:40:00,33.81,33.84,33.7,33.84,183700.0,33.81,33.84,33.7,33.84,183700.0
2023-02-06 09:50:00,33.82,33.88,33.82,33.85,59650.0,33.82,33.88,33.82,33.85,59650.0
2023-02-06 10:00:00,33.85,33.93,33.8,33.92,78750.0,33.85,33.93,33.8,33.92,78750.0
2023-02-06 10:10:00,33.88,33.92,33.8,33.8,342400.0,33.88,33.92,33.8,33.8,342400.0
2023-02-06 10:20:00,33.8,33.8,33.56,33.56,150000.0,33.8,33.8,33.56,33.56,150000.0
2023-02-06 10:30:00,33.6,33.63,33.56,33.58,191850.0,33.6,33.63,33.56,33.58,191850.0
2023-02-06 10:40:00,33.6,33.63,33.6,33.63,40000.0,33.6,33.63,33.6,33.63,40000.0
2023-02-06 10:50:00,33.63,33.69,33.61,33.68,185350.0,33.63,33.69,33.61,33.68,185350.0
2023-02-06 11:00:00,33.68,33.69,33.6,33.69,125000.0,33.68,33.69,33.6,33.69,125000.0
2023-02-06 11:10:00,33.72,33.73,33.68,33.73,25250.0,33.72,33.73,33.68,33.73,25250.0
2023-02-06 11:20:00,33.73,33.81,33.72,33.72,70000.0,33.73,33.81,33.72,33.72,70000.0
2023-02-06 11:30:00,33.74,33.77,33.73,33.73,29250.0,33.74,33.77,33.73,33.73,29250.0
2023-02-06 11:40:00,33.76,33.76,33.7,33.7,70000.0,33.76,33.76,33.7,33.7,70000.0
2023-02-06 11:50:00,33.7,33.72,33.6,33.63,97650.0,33.7,33.72,33.6,33.63,97650.0
2023-02-06 12:00:00,33.61,33.69,33.61,33.69,48200.0,33.61,33.69,33.61,33.69,48200.0
2023-02-06 12:10:00,33.67,33.69,33.65,33.65,234700.0,33.67,33.69,33.65,33.65,234700.0
2023-02-06 12:20:00,33.64,33.72,33.64,33.68,174950.0,33.64,33.72,33.64,33.68,174950.0
2023-02-06 12:30:00,33.7,33.78,33.7,33.78,161250.0,33.7,33.78,33.7,33.78,161250.0
2023-02-06 12:40:00,33.78,33.8,33.72,33.73,94150.0,33.78,33.8,33.72,33.73,94150.0
2023-02-06 12:50:00,33.72,33.75,33.72,33.74,43400.0,33.72,33.75,33.72,33.74,43400.0
2023-02-06 13:00:00,33.7,33.72,33.68,33.7,77900.0,33.7,33.72,33.68,33.7,77900.0
2023-02-06 13:10:00,33.67,33.74,33.67,33.74,52550.0,33.67,33.74,33.67,33.74,52550.0
2023-02-06 13:20:00,33.74,33.76,33.72,33.72,100550.0,33.74,33.76,33.72,33.72,100550.0
2023-02-06 13:30:00,33.73,33.74,33.72,33.74,120000.0,33.73,33.74,33.72,33.74,120000.0
2023-02-06 13:40:00,33.71,33.72,33.7,33.7,80500.0,33.71,33.72,33.7,33.7,80500.0
2023-02-06 13:50:00,33.72,33.76,33.72,33.76,35000.0,33.72,33.76,33.72,33.76,35000.0
2023-02-06 14:00:00,33.83,33.84,33.82,33.82,38700.0,33.83,33.84,33.82,33.82,38700.0
2023-02-06 14:10:00,33.83,33.97,33.83,33.94,122500.0,33.83,33.97,33.83,33.94,122500.0
2023-02-06 14:20:00,33.91,33.93,33.85,33.85,155400.0,33.91,33.93,33.85,33.85,155400.0
2023-02-06 14:30:00,33.84,33.85,33.75,33.78,80500.0,33.84,33.85,33.75,33.78,80500.0
2023-02-06 14:40:00,33.78,33.84,33.75,33.84,145600.0,33.78,33.84,33.75,33.84,145600.0
2023-02-06 14:50:00,33.84,33.85,33.82,33.85,27350.0,33.84,33.85,33.82,33.85,27350.0
2023-02-06 15:00:00,33.85,33.87,33.84,33.86,135350.0,33.85,33.87,33.84,33.86,135350.0
2023-02-06 15:10:00,33.84,33.86,33.77,33.84,272250.0,33.84,33.86,33.77,33.84,272250.0
2023-02-06 15:20:00,33.86,33.86,33.82,33.86,96000.0,33.86,33.86,33.82,33.86,96000.0
2023-02-06 15:30:00,33.84,33.89,33.82,33.87,225650.0,33.84,33.89,33.82,33.87,225650.0
2023-02-06 15:40:00,33.88,33.96,33.88,33.96,183450.0,33.88,33.96,33.88,33.96,183450.0
2023-02-06 15:50:00,33.98,34.02,33.93,34.02,696150.0,33.98,34.02,33.93,34.02,696150.0
2023-02-07 09:30:00,33.77,33.93,33.76,33.9,416850.0,33.77,33.93,33.76,33.9,416850.0
2023-02-07 09:40:00,33.92,33.98,33.83,33.98,269550.0,33.92,33.98,33.83,33.98,269550.0
2023-02-07 09:50:00,34.13,34.13,33.9,33.9,256100.0,34.13,34.13,33.9,33.9,256100.0
2023-02-07 10:00:00,33.95,33.97,33.91,33.92,239500.0,33.95,33.97,33.91,33.92,239500.0
2023-02-07 10:10:00,33.92,33.97,33.91,33.93,158200.0,33.92,33.97,33.91,33.93,158200.0
2023-02-07 10:20:00,33.93,33.93,33.68,33.71,269000.0,33.93,33.93,33.68,33.71,269000.0
2023-02-07 10:30:00,33.75,33.75,33.6,33.67,219100.0,33.75,33.75,33.6,33.67,219100.0
2023-02-07 10:40:00,33.68,33.71,33.62,33.66,132900.0,33.68,33.71,33.62,33.66,132900.0
2023-02-07 10:50:00,33.68,33.71,33.64,33.64,70150.0,33.68,33.71,33.64,33.64,70150.0
2023-02-07 11:00:00,33.63,33.7,33.63,33.69,132200.0,33.63,33.7,33.63,33.69,132200.0
2023-02-07 11:10:00,33.67,33.72,33.66,33.7,142900.0,33.67,33.72,33.66,33.7,142900.0
2023-02-07 11:20:00,33.67,33.72,33.64,33.7,166500.0,33.67,33.72,33.64,33.7,166500.0
2023-02-07 11:30:00,33.69,33.84,33.69,33.79,45000.0,33.69,33.84,33.69,33.79,45000.0
2023-02-07 11:40:00,33.8,33.83,33.79,33.83,130950.0,33.8,33.83,33.79,33.83,130950.0
2023-02-07 11:50:00,33.8,33.89,33.73,33.89,162400.0,33.8,33.89,33.73,33.89,162400.0
2023-02-07 12:00:00,33.83,33.9,33.83,33.83,56650.0,33.83,33.9,33.83,33.83,56650.0
2023-02-07 12:10:00,33.83,33.87,33.82,33.85,107000.0,33.83,33.87,33.82,33.85,107000.0
2023-02-07 12:20:00,33.85,33.9,33.83,33.88,238550.0,33.85,33.9,33.83,33.88,238550.0
2023-02-07 12:30:00,33.9,33.99,33.9,33.97,207450.0,33.9,33.99,33.9,33.97,207450.0
2023-02-07 12:40:00,33.96,34.09,33.96,34.09,171950.0,33.96,34.09,33.96,34.09,171950.0
2023-02-07 12:50:00,34.12,34.3,34.12,34.3,95000.0,34.12,34.3,34.12,34.3,95000.0
2023-02-07 13:00:00,34.3,34.32,34.17,34.21,136500.0,34.3,34.32,34.17,34.21,136500.0
2023-02-07 13:10:00,34.2,34.2,33.97,33.98,277900.0,34.2,34.2,33.97,33.98,277900.0
2023-02-07 13:20:00,33.98,34.03,33.89,33.89,174550.0,33.98,34.03,33.89,33.89,174550.0
2023-02-07 13:30:00,33.85,33.85,33.74,33.78,272200.0,33.85,33.85,33.74,33.78,272200.0
2023-02-07 13:40:00,33.83,33.83,33.75,33.81,173350.0,33.83,33.83,33.75,33.81,173350.0
2023-02-07 13:50:00,33.8,33.87,33.8,33.87,195000.0,33.8,33.87,33.8,33.87,195000.0
2023-02-07 14:00:00,33.85,34.04,33.85,34.0,230850.0,33.85,34.04,33.85,34.0,230850.0
2023-02-07 14:10:00,33.96,34.06,33.93,34.04,206100.0,33.96,34.06,33.93,34.04,206100.0
2023-02-07 14:20:00,34.02,34.08,33.97,34.02,220550.0,34.02,34.08,33.97,34.02,220550.0
2023-02-07 14:30:00,34.07,34.23,34.07,34.22,370000.0,34.07,34.23,34.07,34.22,370000.0
2023-02-07 14:40:00,34.22,34.25,34.18,34.22,330850.0,34.22,34.25,34.18,34.22,330850.0
2023-02-07 14:50:00,34.23,34.26,34.21,34.23,142750.0,34.23,34.26,34.21,34.23,142750.0
2023-02-07 15:00:00,34.25,34.28,34.09,34.09,518350.0,34.25,34.28,34.09,34.09,518350.0
2023-02-07 15:10:00,34.1,34.21,34.1,34.2,345550.0,34.1,34.21,34.1,34.2,345550.0
2023-02-07 15:20:00,34.21,34.3,34.2,34.3,312750.0,34.21,34.3,34.2,34.3,312750.0
2023-02-07 15:30:00,34.3,34.3,34.21,34.23,463450.0,34.3,34.3,34.21,34.23,463450.0
2023-02-07 15:40:00,34.23,34.41,34.22,34.41,335500.0,34.23,34.41,34.22,34.41,335500.0
2023-02-07 15:50:00,34.44,34.49,34.36,34.44,978050.0,34.44,34.49,34.36,34.44,978050.0
2023-02-08 09:30:00,32.86,33.12,32.7,33.03,1653200.0,32.86,33.12,32.7,33.03,1653200.0
2023-02-08 09:40:00,33.0,33.17,32.92,33.0,1059400.0,33.0,33.17,32.92,33.0,1059400.0
2023-02-08 09:50:00,32.98,33.28,32.96,33.25,869500.0,32.98,33.28,32.96,33.25,869500.0
2023-02-08 10:00:00,33.25,33.26,33.1,33.12,241950.0,33.25,33.26,33.1,33.12,241950.0
2023-02-08 10:10:00,33.2,33.33,33.07,33.33,216150.0,33.2,33.33,33.07,33.33,216150.0
2023-02-08 10:20:00,33.34,33.39,33.1,33.15,513700.0,33.34,33.39,33.1,33.15,513700.0
2023-02-08 10:30:00,33.12,33.12,32.89,33.06,618050.0,33.12,33.12,32.89,33.06,618050.0
2023-02-08 10:40:00,33.11,33.11,32.76,32.81,515800.0,33.11,33.11,32.76,32.81,515800.0
2023-02-08 10:50:00,32.76,32.87,32.76,32.85,171600.0,32.76,32.87,32.76,32.85,171600.0
2023-02-08 11:00:00,32.81,32.83,32.69,32.74,325700.0,32.81,32.83,32.69,32.74,325700.0
2023-02-08 11:10:00,32.67,32.79,32.66,32.75,188100.0,32.67,32.79,32.66,32.75,188100.0
2023-02-08 11:20:00,32.76,32.76,32.62,32.7,252800.0,32.76,32.76,32.62,32.7,252800.0
2023-02-08 11:30:00,32.69,32.71,32.51,32.59,379100.0,32.69,32.71,32.51,32.59,379100.0
2023-02-08 11:40:00,32.58,32.67,32.45,32.53,701650.0,32.58,32.67,32.45,32.53,701650.0
2023-02-08 11:50:00,32.54,32.56,32.49,32.53,264200.0,32.54,32.56,32.49,32.53,264200.0
2023-02-08 12:00:00,32.52,32.6,32.34,32.44,253950.0,32.52,32.6,32.34,32.44,253950.0
2023-02-08 12:10:00,32.46,32.47,32.38,32.47,91800.0,32.46,32.47,32.38,32.47,91800.0
2023-02-08 12:20:00,32.5,32.63,32.5,32.59,292250.0,32.5,32.63,32.5,32.59,292250.0
2023-02-08 12:30:00,32.63,32.66,32.58,32.63,186050.0,32.63,32.66,32.58,32.63,186050.0
2023-02-08 12:40:00,32.63,32.67,32.58,32.65,102500.0,32.63,32.67,32.58,32.65,102500.0
2023-02-08 12:50:00,32.58,32.73,32.58,32.69,92650.0,32.58,32.73,32.58,32.69,92650.0
2023-02-08 13:00:00,32.72,32.74,32.64,32.67,88450.0,32.72,32.74,32.64,32.67,88450.0
2023-02-08 13:10:00,32.64,32.66,32.6,32.61,65100.0,32.64,32.66,32.6,32.61,65100.0
2023-02-08 13:20:00,32.57,32.63,32.56,32.63,203150.0,32.57,32.63,32.56,32.63,203150.0
2023-02-08 13:30:00,32.64,32.67,32.64,32.64,135000.0,32.64,32.67,32.64,32.64,135000.0
2023-02-08 13:40:00,32.68,32.72,32.66,32.71,113450.0,32.68,32.72,32.66,32.71,113450.0
2023-02-08 13:50:00,32.68,32.68,32.59,32.6,196800.0,32.68,32.68,32.59,32.6,196800.0
2023-02-08 14:00:00,32.58,32.61,32.55,32.58,171200.0,32.58,32.61,32.55,32.58,171200.0
2023-02-08 14:10:00,32.62,32.77,32.62,32.76,175000.0,32.62,32.77,32.62,32.76,175000.0
2023-02-08 14:20:00,32.76,32.77,32.7,32.76,193400.0,32.76,32.77,32.7,32.76,193400.0
2023-02-08 14:30:00,32.76,32.79,32.73,32.79,183400.0,32.76,32.79,32.73,32.79,183400.0
2023-02-08 14:40:00,32.8,32.81,32.71,32.71,107300.0,32.8,32.81,32.71,32.71,107300.0
2023-02-08 14:50:00,32.71,32.82,32.71,32.79,230800.0,32.71,32.82,32.71,32.79,230800.0
2023-02-08 15:00:00,32.79,32.79,32.73,32.76,146000.0,32.79,32.79,32.73,32.76,146000.0
2023-02-08 15:10:00,32.75,32.75,32.67,32.7,200000.0,32.75,32.75,32.67,32.7,200000.0
2023-02-08 15:20:00,32.74,32.86,32.74,32.82,306400.0,32.74,32.86,32.74,32.82,306400.0
2023-02-08 15:30:00,32.84,32.92,32.81,32.92,158400.0,32.84,32.92,32.81,32.92,158400.0
2023-02-08 15:40:00,32.91,32.93,32.82,32.85,459650.0,32.91,32.93,32.82,32.85,459650.0
2023-02-08 15:50:00,32.87,32.92,32.69,32.72,1115700.0,32.87,32.92,32.69,32.72,1115700.0
2023-02-09 09:30:00,32.8,33.0,32.68,32.78,493500.0,32.8,33.0,32.68,32.78,493500.0
2023-02-09 09:40:00,32.88,32.88,32.72,32.77,50000.0,32.88,32.88,32.72,32.77,50000.0
2023-02-09 09:50:00,32.82,32.84,32.56,32.58,171300.0,32.82,32.84,32.56,32.58,171300.0
2023-02-09 10:00:00,32.56,32.67,32.55,32.67,151200.0,32.56,32.67,32.55,32.67,151200.0
2023-02-09 10:10:00,32.6,32.69,32.6,32.62,63900.0,32.6,32.69,32.6,32.62,63900.0
2023-02-09 10:20:00,32.65,32.76,32.65,32.73,185000.0,32.65,32.76,32.65,32.73,185000.0
2023-02-09 10:30:00,32.8,32.8,32.73,32.73,103050.0,32.8,32.8,32.73,32.73,103050.0
2023-02-09 10:40:00,32.7,32.74,32.7,32.7,55000.0,32.7,32.74,32.7,32.7,55000.0
2023-02-09 10:50:00,32.66,32.72,32.66,32.72,18900.0,32.66,32.72,32.66,32.72,18900.0
2023-02-09 11:00:00,32.64,32.67,32.58,32.62,117700.0,32.64,32.67,32.58,32.62,117700.0
2023-02-09 11:10:00,32.6,32.68,32.6,32.68,82200.0,32.6,32.68,32.6,32.68,82200.0
2023-02-09 11:20:00,32.7,32.7,32.62,32.7,42500.0,32.7,32.7,32.62,32.7,42500.0
2023-02-09 11:30:00,32.68,32.68,32.66,32.67,97000.0,32.68,32.68,32.66,32.67,97000.0
2023-02-09 11:40:00,32.67,32.75,32.67,32.69,115250.0,32.67,32.75,32.67,32.69,115250.0
2023-02-09 11:50:00,32.68,32.68,32.59,32.59,205500.0,32.68,32.68,32.59,32.59,205500.0
2023-02-09 12:00:00,32.63,32.63,32.61,32.61,37350.0,32.63,32.63,32.61,32.61,37350.0
2023-02-09 12:10:00,32.64,32.69,32.61,32.68,71550.0,32.64,32.69,32.61,32.68,71550.0
2023-02-09 12:20:00,32.63,32.64,32.63,32.64,35000.0,32.63,32.64,32.63,32.64,35000.0
2023-02-09 12:30:00,32.6,32.6,32.5,32.51,85350.0,32.6,32.6,32.5,32.51,85350.0
2023-02-09 12:40:00,32.51,32.55,32.4,32.4,73400.0,32.51,32.55,32.4,32.4,73400.0
2023-02-09 12:50:00,32.45,32.51,32.41,32.46,148800.0,32.45,32.51,32.41,32.46,148800.0
2023-02-09 13:00:00,32.46,32.51,32.46,32.46,57150.0,32.46,32.51,32.46,32.46,57150.0
2023-02-09 13:10:00,32.46,32.46,32.44,32.45,35000.0,32.46,32.46,32.44,32.45,35000.0
2023-02-09 13:20:00,32.45,32.52,32.45,32.47,84500.0,32.45,32.52,32.45,32.47,84500.0
2023-02-09 13:30:00,32.47,32.51,32.43,32.45,75000.0,32.47,32.51,32.43,32.45,75000.0
2023-02-09 13:40:00,32.44,32.44,32.4,32.4,138950.0,32.44,32.44,32.4,32.4,138950.0
2023-02-09 13:50:00,32.38,32.4,32.35,32.36,94050.0,32.38,32.4,32.35,32.36,94050.0
2023-02-09 14:00:00,32.33,32.37,32.26,32.37,44600.0,32.33,32.37,32.26,32.37,44600.0
2023-02-09 14:10:00,32.33,32.33,32.22,32.22,74550.0,32.33,32.33,32.22,32.22,74550.0
2023-02-09 14:20:00,32.21,32.24,32.12,32.17,142450.0,32.21,32.24,32.12,32.17,142450.0
2023-02-09 14:30:00,32.15,32.18,32.1,32.18,154300.0,32.15,32.18,32.1,32.18,154300.0
2023-02-09 14:40:00,32.18,32.28,32.18,32.28,153550.0,32.18,32.28,32.18,32.28,153550.0
2023-02-09 14:50:00,32.26,32.27,32.15,32.15,92750.0,32.26,32.27,32.15,32.15,92750.0
2023-02-09 15:00:00,32.2,32.2,32.13,32.15,70150.0,32.2,32.2,32.13,32.15,70150.0
2023-02-09 15:10:00,32.16,32.16,32.11,32.14,45000.0,32.16,32.16,32.11,32.14,45000.0
2023-02-09 15:20:00,32.11,32.12,32.03,32.03,239600.0,32.11,32.12,32.03,32.03,239600.0
2023-02-09 15:30:00,32.03,32.03,31.94,32.02,233450.0,32.03,32.03,31.94,32.02,233450.0
2023-02-09 15:40:00,32.0,32.03,31.95,31.98,474050.0,32.0,32.03,31.95,31.98,474050.0
2023-02-09 15:50:00,31.97,32.16,31.97,32.16,1205200.0,31.97,32.16,31.97,32.16,1205200.0
2023-02-10 09:30:00,31.79,31.93,31.78,31.83,368750.0,31.79,31.93,31.78,31.83,368750.0
2023-02-10 09:40:00,31.82,31.82,31.66,31.75,190050.0,31.82,31.82,31.66,31.75,190050.0
2023-02-10 09:50:00,31.79,31.82,31.67,31.77,50000.0,31.79,31.82,31.67,31.77,50000.0
2023-02-10 10:00:00,31.73,31.78,31.62,31.72,100000.0,31.73,31.78,31.62,31.72,100000.0
2023-02-10 10:10:00,31.73,31.9,31.73,31.85,510100.0,31.73,31.9,31.73,31.85,510100.0
2023-02-10 10:20:00,31.88,31.9,31.82,31.88,246450.0,31.88,31.9,31.82,31.88,246450.0
2023-02-10 10:30:00,31.89,31.98,31.86,31.95,148850.0,31.89,31.98,31.86,31.95,148850.0
2023-02-10 10:40:00,31.9,31.93,31.8,31.81,95700.0,31.9,31.93,31.8,31.81,95700.0
2023-02-10 10:50:00,31.8,31.8,31.65,31.65,65000.0,31.8,31.8,31.65,31.65,65000.0
2023-02-10 11:00:00,31.71,31.71,31.65,31.71,57500.0,31.71,31.71,31.65,31.71,57500.0
2023-02-10 11:10:00,31.68,31.82,31.66,31.82,61350.0,31.68,31.82,31.66,31.82,61350.0
2023-02-10 11:20:00,31.79,31.83,31.78,31.81,117000.0,31.79,31.83,31.78,31.81,117000.0
2023-02-10 11:30:00,31.76,31.76,31.72,31.72,95000.0,31.76,31.76,31.72,31.72,95000.0
2023-02-10 11:40:00,31.72,31.72,31.67,31.67,45000.0,31.72,31.72,31.67,31.67,45000.0
2023-02-10 11:50:00,31.7,31.71,31.62,31.62,105150.0,31.7,31.71,31.62,31.62,105150.0
2023-02-10 12:00:00,31.62,31.62,31.51,31.54,130800.0,31.62,31.62,31.51,31.54,130800.0
2023-02-10 12:10:00,31.54,31.6,31.52,31.59,171900.0,31.54,31.6,31.52,31.59,171900.0
2023-02-10 12:20:00,31.62,31.7,31.62,31.7,196250.0,31.62,31.7,31.62,31.7,196250.0
2023-02-10 12:30:00,31.67,31.72,31.67,31.68,125450.0,31.67,31.72,31.67,31.68,125450.0
2023-02-10 12:40:00,31.68,31.74,31.65,31.69,112650.0,31.68,31.74,31.65,31.69,112650.0
2023-02-10 12:50:00,31.65,31.69,31.61,31.66,120000.0,31.65,31.69,31.61,31.66,120000.0
2023-02-10 13:00:00,31.65,31.67,31.64,31.67,65000.0,31.65,31.67,31.64,31.67,65000.0
2023-02-10 13:10:00,31.66,31.72,31.66,31.72,83800.0,31.66,31.72,31.66,31.72,83800.0
2023-02-10 13:20:00,31.71,31.73,31.65,31.66,100000.0,31.71,31.73,31.65,31.66,100000.0
2023-02-10 13:30:00,31.67,31.67,31.59,31.6,122500.0,31.67,31.67,31.59,31.6,122500.0
2023-02-10 13:40:00,31.62,31.65,31.55,31.57,50000.0,31.62,31.65,31.55,31.57,50000.0
2023-02-10 13:50:00,31.56,31.6,31.54,31.6,77750.0,31.56,31.6,31.54,31.6,77750.0
2023-02-10 14:00:00,31.57,31.57,31.54,31.56,98900.0,31.57,31.57,31.54,31.56,98900.0
2023-02-10 14:10:00,31.57,31.6,31.54,31.55,164000.0,31.57,31.6,31.54,31.55,164000.0
2023-02-10 14:20:00,31.56,31.56,31.46,31.48,102400.0,31.56,31.56,31.46,31.48,102400.0
2023-02-10 14:30:00,31.48,31.56,31.47,31.55,135000.0,31.48,31.56,31.47,31.55,135000.0
2023-02-10 14:40:00,31.55,31.56,31.5,31.56,119150.0,31.55,31.56,31.5,31.56,119150.0
2023-02-10 14:50:00,31.56,31.61,31.56,31.6,240000.0,31.56,31.61,31.56,31.6,240000.0
2023-02-10 15:00:00,31.61,31.66,31.61,31.65,131250.0,31.61,31.66,31.61,31.65,131250.0
2023-02-10 15:10:00,31.64,31.66,31.54,31.58,141250.0,31.64,31.66,31.54,31.58,141250.0
2023-02-10 15:20:00,31.56,31.58,31.55,31.56,199050.0,31.56,31.58,31.55,31.56,199050.0
2023-02-10 15:30:00,31.58,31.65,31.56,31.65,255700.0,31.58,31.65,31.56,31.65,255700.0
2023-02-10 15:40:00,31.66,31.68,31.64,31.66,231750.0,31.66,31.68,31.64,31.66,231750.0
2023-02-10 15:50:00,31.64,31.68,31.61,31.66,614650.0,31.64,31.68,31.61,31.66,614650.0
2023-02-13 09:30:00,31.79,31.88,31.69,31.88,131850.0,31.79,31.88,31.69,31.88,131850.0
2023-02-13 09:40:00,31.86,31.95,31.82,31.95,216700.0,31.86,31.95,31.82,31.95,216700.0
2023-02-13 09:50:00,31.99,32.06,31.94,32.01,151400.0,31.99,32.06,31.94,32.01,151400.0
2023-02-13 10:00:00,32.03,32.06,31.98,31.98,60500.0,32.03,32.06,31.98,31.98,60500.0
2023-02-13 10:10:00,31.97,32.05,31.97,32.02,85000.0,31.97,32.05,31.97,32.02,85000.0
2023-02-13 10:20:00,32.06,32.14,32.03,32.12,87150.0,32.06,32.14,32.03,32.12,87150.0
2023-02-13 10:30:00,32.11,32.24,32.07,32.24,115000.0,32.11,32.24,32.07,32.24,115000.0
2023-02-13 10:40:00,32.22,32.4,32.2,32.4,393000.0,32.22,32.4,32.2,32.4,393000.0
2023-02-13 10:50:00,32.4,32.6,32.4,32.49,317300.0,32.4,32.6,32.4,32.49,317300.0
2023-02-13 11:00:00,32.51,32.52,32.47,32.48,234950.0,32.51,32.52,32.47,32.48,234950.0
2023-02-13 11:10:00,32.48,32.48,32.29,32.38,316950.0,32.48,32.48,32.29,32.38,316950.0
2023-02-13 11:20:00,32.36,32.36,32.25,32.26,98250.0,32.36,32.36,32.25,32.26,98250.0
2023-02-13 11:30:00,32.3,32.35,32.28,32.33,125000.0,32.3,32.35,32.28,32.33,125000.0
2023-02-13 11:40:00,32.36,32.48,32.35,32.48,116750.0,32.36,32.48,32.35,32.48,116750.0
2023-02-13 11:50:00,32.44,32.46,32.43,32.46,111450.0,32.44,32.46,32.43,32.46,111450.0
2023-02-13 12:00:00,32.43,32.52,32.43,32.52,148050.0,32.43,32.52,32.43,32.52,148050.0
2023-02-13 12:10:00,32.46,32.51,32.43,32.47,78300.0,32.46,32.51,32.43,32.47,78300.0
2023-02-13 12:20:00,32.41,32.44,32.39,32.41,50000.0,32.41,32.44,32.39,32.41,50000.0
2023-02-13 12:30:00,32.44,32.44,32.41,32.44,42400.0,32.44,32.44,32.41,32.44,42400.0
2023-02-13 12:40:00,32.45,32.46,32.44,32.44,45000.0,32.45,32.46,32.44,32.44,45000.0
2023-02-13 12:50:00,32.41,32.45,32.41,32.45,113350.0,32.41,32.45,32.41,32.45,113350.0
2023-02-13 13:00:00,32.43,32.44,32.4,32.4,125400.0,32.43,32.44,32.4,32.4,125400.0
2023-02-13 13:10:00,32.39,32.46,32.39,32.44,41800.0,32.39,32.46,32.39,32.44,41800.0
2023-02-13 13:20:00,32.46,32.49,32.45,32.47,87850.0,32.46,32.49,32.45,32.47,87850.0
2023-02-13 13:30:00,32.49,32.53,32.46,32.46,50500.0,32.49,32.53,32.46,32.46,50500.0
2023-02-13 13:40:00,32.43,32.46,32.4,32.43,94400.0,32.43,32.46,32.4,32.43,94400.0
2023-02-13 13:50:00,32.46,32.49,32.44,32.49,111150.0,32.46,32.49,32.44,32.49,111150.0
2023-02-13 14:00:00,32.52,32.52,32.48,32.48,23450.0,32.52,32.52,32.48,32.48,23450.0
2023-02-13 14:10:00,32.47,32.47,32.41,32.43,57550.0,32.47,32.47,32.41,32.43,57550.0
2023-02-13 14:20:00,32.41,32.43,32.32,32.35,50000.0,32.41,32.43,32.32,32.35,50000.0
2023-02-13 14:30:00,32.37,32.37,32.35,32.35,60000.0,32.37,32.37,32.35,32.35,60000.0
2023-02-13 14:40:00,32.34,32.34,32.25,32.26,116300.0,32.34,32.34,32.25,32.26,116300.0
2023-02-13 14:50:00,32.28,32.31,32.28,32.28,71850.0,32.28,32.31,32.28,32.28,71850.0
2023-02-13 15:00:00,32.29,32.29,32.24,32.27,168450.0,32.29,32.29,32.24,32.27,168450.0
2023-02-13 15:10:00,32.29,32.29,32.27,32.27,85000.0,32.29,32.29,32.27,32.27,85000.0
2023-02-13 15:20:00,32.27,32.27,32.21,32.21,86900.0,32.27,32.27,32.21,32.21,86900.0
2023-02-13 15:30:00,32.22,32.29,32.22,32.28,73000.0,32.22,32.29,32.22,32.28,73000.0
2023-02-13 15:40:00,32.27,32.29,32.27,32.29,48100.0,32.27,32.29,32.27,32.29,48100.0
2023-02-13 15:50:00,32.29,32.31,32.22,32.31,686950.0,32.29,32.31,32.22,32.31,686950.0
2023-02-14 09:30:00,32.25,32.25,32.09,32.13,250350.0,32.25,32.25,32.09,32.13,250350.0
2023-02-14 09:40:00,32.05,32.36,32.05,32.35,187900.0,32.05,32.36,32.05,32.35,187900.0
2023-02-14 09:50:00,32.35,32.6,32.32,32.59,255800.0,32.35,32.6,32.32,32.59,255800.0
2023-02-14 10:00:00,32.54,32.76,32.54,32.64,357700.0,32.54,32.76,32.54,32.64,357700.0
2023-02-14 10:10:00,32.64,32.7,32.64,32.67,96150.0,32.64,32.7,32.64,32.67,96150.0
2023-02-14 10:20:00,32.67,32.68,32.49,32.49,146250.0,32.67,32.68,32.49,32.49,146250.0
2023-02-14 10:30:00,32.48,32.5,32.24,32.28,128550.0,32.48,32.5,32.24,32.28,128550.0
2023-02-14 10:40:00,32.26,32.29,32.2,32.29,137750.0,32.26,32.29,32.2,32.29,137750.0
2023-02-14 10:50:00,32.34,32.4,32.33,32.4,127500.0,32.34,32.4,32.33,32.4,127500.0
2023-02-14 11:00:00,32.41,32.48,32.41,32.45,45000.0,32.41,32.48,32.41,32.45,45000.0
2023-02-14 11:10:00,32.44,32.52,32.44,32.5,35000.0,32.44,32.52,32.44,32.5,35000.0
2023-02-14 11:20:00,32.5,32.5,32.4,32.42,73700.0,32.5,32.5,32.4,32.42,73700.0
2023-02-14 11:30:00,32.37,32.37,32.25,32.27,59050.0,32.37,32.37,32.25,32.27,59050.0
2023-02-14 11:40:00,32.29,32.3,32.29,32.3,15000.0,32.29,32.3,32.29,32.3,15000.0
2023-02-14 11:50:00,32.33,32.33,32.29,32.29,79900.0,32.33,32.33,32.29,32.29,79900.0
2023-02-14 12:00:00,32.35,32.35,32.35,32.35,5000.0,32.35,32.35,32.35,32.35,5000.0
2023-02-14 12:10:00,32.42,32.48,32.41,32.48,123350.0,32.42,32.48,32.41,32.48,123350.0
2023-02-14 12:20:00,32.48,32.52,32.46,32.47,183850.0,32.48,32.52,32.46,32.47,183850.0
2023-02-14 12:30:00,32.47,32.47,32.44,32.44,69150.0,32.47,32.47,32.44,32.44,69150.0
2023-02-14 12:40:00,32.48,32.48,32.47,32.48,34250.0,32.48,32.48,32.47,32.48,34250.0
2023-02-14 12:50:00,32.46,32.46,32.42,32.44,30000.0,32.46,32.46,32.42,32.44,30000.0
2023-02-14 13:00:00,32.5,32.66,32.5,32.66,68900.0,32.5,32.66,32.5,32.66,68900.0
2023-02-14 13:10:00,32.63,32.69,32.61,32.65,71000.0,32.63,32.69,32.61,32.65,71000.0
2023-02-14 13:20:00,32.66,32.68,32.63,32.68,135000.0,32.66,32.68,32.63,32.68,135000.0
2023-02-14 13:30:00,32.72,32.72,32.67,32.71,65850.0,32.72,32.72,32.67,32.71,65850.0
2023-02-14 13:40:00,32.62,32.65,32.62,32.65,15000.0,32.62,32.65,32.62,32.65,15000.0
2023-02-14 13:50:00,32.65,32.69,32.65,32.66,151450.0,32.65,32.69,32.65,32.66,151450.0
2023-02-14 14:00:00,32.72,32.73,32.65,32.65,67050.0,32.72,32.73,32.65,32.65,67050.0
2023-02-14 14:10:00,32.69,32.7,32.68,32.7,85000.0,32.69,32.7,32.68,32.7,85000.0
2023-02-14 14:20:00,32.68,32.69,32.62,32.62,50350.0,32.68,32.69,32.62,32.62,50350.0
2023-02-14 14:30:00,32.64,32.74,32.64,32.73,35000.0,32.64,32.74,32.64,32.73,35000.0
2023-02-14 14:40:00,32.72,32.74,32.71,32.72,57950.0,32.72,32.74,32.71,32.72,57950.0
2023-02-14 14:50:00,32.74,32.78,32.74,32.78,101150.0,32.74,32.78,32.74,32.78,101150.0
2023-02-14 15:00:00,32.77,32.8,32.75,32.76,90000.0,32.77,32.8,32.75,32.76,90000.0
2023-02-14 15:10:00,32.75,32.85,32.73,32.85,98300.0,32.75,32.85,32.73,32.85,98300.0
2023-02-14 15:20:00,32.86,32.89,32.86,32.86,104100.0,32.86,32.89,32.86,32.86,104100.0
2023-02-14 15:30:00,32.86,33.0,32.86,33.0,247650.0,32.86,33.0,32.86,33.0,247650.0
2023-02-14 15:40:00,33.0,33.02,32.97,33.02,248100.0,33.0,33.02,32.97,33.02,248100.0
2023-02-14 15:50:00,33.02,33.02,32.89,32.9,385400.0,33.02,33.02,32.89,32.9,385400.0
2023-02-15 09:30:00,33.0,33.03,32.92,32.92,205900.0,33.0,33.03,32.92,32.92,205900.0
2023-02-15 09:40:00,32.95,32.98,32.88,32.93,80250.0,32.95,32.98,32.88,32.93,80250.0
2023-02-15 09:50:00,32.93,32.93,32.74,32.8,25000.0,32.93,32.93,32.74,32.8,25000.0
2023-02-15 10:00:00,32.82,32.88,32.79,32.87,53400.0,32.82,32.88,32.79,32.87,53400.0
2023-02-15 10:10:00,32.92,33.0,32.91,32.96,48800.0,32.92,33.0,32.91,32.96,48800.0
2023-02-15 10:20:00,32.91,32.95,32.89,32.89,40000.0,32.91,32.95,32.89,32.89,40000.0
2023-02-15 10:30:00,32.88,32.91,32.88,32.89,25000.0,32.88,32.91,32.88,32.89,25000.0
2023-02-15 10:40:00,32.92,33.0,32.9,32.97,118000.0,32.92,33.0,32.9,32.97,118000.0
2023-02-15 10:50:00,33.0,33.0,32.94,32.94,15700.0,33.0,33.0,32.94,32.94,15700.0
2023-02-15 11:00:00,32.93,32.99,32.93,32.98,35000.0,32.93,32.99,32.93,32.98,35000.0
2023-02-15 11:10:00,32.93,33.01,32.93,32.96,166450.0,32.93,33.01,32.93,32.96,166450.0
2023-02-15 11:20:00,32.98,33.0,32.96,33.0,40000.0,32.98,33.0,32.96,33.0,40000.0
2023-02-15 11:30:00,32.98,33.02,32.94,33.02,95950.0,32.98,33.02,32.94,33.02,95950.0
2023-02-15 11:40:00,33.04,33.14,33.04,33.12,93350.0,33.04,33.14,33.04,33.12,93350.0
2023-02-15 11:50:00,33.12,33.14,33.12,33.12,50000.0,33.12,33.14,33.12,33.12,50000.0
2023-02-15 12:00:00,33.1,33.11,33.01,33.04,111500.0,33.1,33.11,33.01,33.04,111500.0
2023-02-15 12:10:00,33.04,33.07,33.03,33.07,45000.0,33.04,33.07,33.03,33.07,45000.0
2023-02-15 12:20:00,33.04,33.09,33.04,33.07,55800.0,33.04,33.09,33.04,33.07,55800.0
2023-02-15 12:30:00,33.07,33.09,33.07,33.09,50000.0,33.07,33.09,33.07,33.09,50000.0
2023-02-15 12:40:00,33.08,33.13,33.08,33.13,25000.0,33.08,33.13,33.08,33.13,25000.0
2023-02-15 12:50:00,33.13,33.17,33.13,33.14,55000.0,33.13,33.17,33.13,33.14,55000.0
2023-02-15 13:00:00,33.17,33.17,33.14,33.14,28000.0,33.17,33.17,33.14,33.14,28000.0
2023-02-15 13:10:00,33.14,33.15,33.14,33.14,52450.0,33.14,33.15,33.14,33.14,52450.0
2023-02-15 13:20:00,33.15,33.15,33.13,33.13,20000.0,33.15,33.15,33.13,33.13,20000.0
2023-02-15 13:30:00,33.15,33.17,33.15,33.17,26250.0,33.15,33.17,33.15,33.17,26250.0
2023-02-15 13:40:00,33.18,33.22,33.18,33.21,75000.0,33.18,33.22,33.18,33.21,75000.0
2023-02-15 13:50:00,33.17,33.17,33.13,33.17,87350.0,33.17,33.17,33.13,33.17,87350.0
2023-02-15 14:00:00,33.17,33.22,33.17,33.22,85000.0,33.17,33.22,33.17,33.22,85000.0
2023-02-15 14:10:00,33.21,33.25,33.19,33.19,122700.0,33.21,33.25,33.19,33.19,122700.0
2023-02-15 14:20:00,33.21,33.21,33.2,33.2,40000.0,33.21,33.21,33.2,33.2,40000.0
2023-02-15 14:30:00,33.2,33.27,33.18,33.25,177450.0,33.2,33.27,33.18,33.25,177450.0
2023-02-15 14:40:00,33.23,33.27,33.23,33.27,35000.0,33.23,33.27,33.23,33.27,35000.0
2023-02-15 14:50:00,33.25,33.25,33.25,33.25,5000.0,33.25,33.25,33.25,33.25,5000.0
2023-02-15 15:00:00,33.22,33.28,33.22,33.25,45450.0,33.22,33.28,33.22,33.25,45450.0
2023-02-15 15:10:00,33.27,33.27,33.22,33.22,115000.0,33.27,33.27,33.22,33.22,115000.0
2023-02-15 15:20:00,33.22,33.22,33.18,33.18,75000.0,33.22,33.22,33.18,33.18,75000.0
2023-02-15 15:30:00,33.17,33.23,33.17,33.21,210000.0,33.17,33.23,33.17,33.21,210000.0
2023-02-15 15:40:00,33.21,33.21,33.13,33.16,243100.0,33.21,33.21,33.13,33.16,243100.0
2023-02-15 15:50:00,33.16,33.18,33.11,33.16,464850.0,33.16,33.18,33.11,33.16,464850.0
2023-02-16 09:30:00,32.85,32.85,32.76,32.76,208800.0,32.85,32.85,32.76,32.76,208800.0
2023-02-16 09:40:00,32.77,32.84,32.7,32.8,67850.0,32.77,32.84,32.7,32.8,67850.0
2023-02-16 09:50:00,32.8,32.91,32.8,32.86,161250.0,32.8,32.91,32.8,32.86,161250.0
2023-02-16 10:00:00,32.86,32.86,32.77,32.8,55000.0,32.86,32.86,32.77,32.8,55000.0
2023-02-16 10:10:00,32.8,32.9,32.8,32.85,70000.0,32.8,32.9,32.8,32.85,70000.0
2023-02-16 10:20:00,32.87,32.93,32.87,32.87,112550.0,32.87,32.93,32.87,32.87,112550.0
2023-02-16 10:30:00,32.9,32.9,32.83,32.84,200850.0,32.9,32.9,32.83,32.84,200850.0
2023-02-16 10:40:00,32.84,33.04,32.84,33.04,198300.0,32.84,33.04,32.84,33.04,198300.0
2023-02-16 10:50:00,33.04,33.04,32.94,32.94,137500.0,33.04,33.04,32.94,32.94,137500.0
2023-02-16 11:00:00,32.97,33.07,32.97,33.02,145000.0,32.97,33.07,32.97,33.02,145000.0
2023-02-16 11:10:00,33.06,33.06,33.02,33.02,15000.0,33.06,33.06,33.02,33.02,15000.0
2023-02-16 11:20:00,33.02,33.05,32.98,33.02,100200.0,33.02,33.05,32.98,33.02,100200.0
2023-02-16 11:30:00,33.02,33.05,32.99,33.02,80000.0,33.02,33.05,32.99,33.02,80000.0
2023-02-16 11:40:00,33.01,33.03,32.91,32.99,85350.0,33.01,33.03,32.91,32.99,85350.0
2023-02-16 11:50:00,32.95,32.95,32.91,32.93,40000.0,32.95,32.95,32.91,32.93,40000.0
2023-02-16 12:00:00,32.93,32.98,32.89,32.93,26200.0,32.93,32.98,32.89,32.93,26200.0
2023-02-16 12:10:00,32.94,32.94,32.82,32.82,50000.0,32.94,32.94,32.82,32.82,50000.0
2023-02-16 12:20:00,32.85,32.85,32.82,32.82,25600.0,32.85,32.85,32.82,32.82,25600.0
2023-02-16 12:30:00,32.88,32.92,32.85,32.92,15000.0,32.88,32.92,32.85,32.92,15000.0
2023-02-16 12:40:00,32.92,32.95,32.92,32.95,25000.0,32.92,32.95,32.92,32.95,25000.0
2023-02-16 12:50:00,32.98,32.98,32.9,32.9,40000.0,32.98,32.98,32.9,32.9,40000.0
2023-02-16 13:00:00,32.9,32.91,32.89,32.89,15000.0,32.9,32.91,32.89,32.89,15000.0
2023-02-16 13:10:00,32.86,32.86,32.86,32.86,5000.0,32.86,32.86,32.86,32.86,5000.0
2023-02-16 13:20:00,32.88,32.89,32.86,32.89,53000.0,32.88,32.89,32.86,32.89,53000.0
2023-02-16 13:30:00,32.89,32.89,32.89,32.89,5000.0,32.89,32.89,32.89,32.89,5000.0
2023-02-16 13:40:00,32.9,32.94,32.9,32.9,45300.0,32.9,32.94,32.9,32.9,45300.0
2023-02-16 13:50:00,32.94,32.96,32.9,32.9,260000.0,32.94,32.96,32.9,32.9,260000.0
2023-02-16 14:00:00,32.95,32.98,32.95,32.98,20000.0,32.95,32.98,32.95,32.98,20000.0
2023-02-16 14:10:00,32.92,32.94,32.9,32.9,85000.0,32.92,32.94,32.9,32.9,85000.0
2023-02-16 14:20:00,32.9,32.92,32.84,32.92,272350.0,32.9,32.92,32.84,32.92,272350.0
2023-02-16 14:30:00,32.9,32.97,32.9,32.93,100100.0,32.9,32.97,32.9,32.93,100100.0
2023-02-16 14:40:00,32.89,32.89,32.88,32.88,15000.0,32.89,32.89,32.88,32.88,15000.0
2023-02-16 14:50:00,32.9,32.9,32.85,32.88,70000.0,32.9,32.9,32.85,32.88,70000.0
2023-02-16 15:00:00,32.84,32.84,32.74,32.77,192000.0,32.84,32.84,32.74,32.77,192000.0
2023-02-16 15:10:00,32.79,32.79,32.67,32.67,108150.0,32.79,32.79,32.67,32.67,108150.0
2023-02-16 15:20:00,32.66,32.66,32.56,32.59,146300.0,32.66,32.66,32.56,32.59,146300.0
2023-02-16 15:30:00,32.52,32.54,32.48,32.51,65050.0,32.52,32.54,32.48,32.51,65050.0
2023-02-16 15:40:00,32.52,32.54,32.48,32.53,192750.0,32.52,32.54,32.48,32.53,192750.0
2023-02-16 15:50:00,32.51,32.53,32.41,32.42,483500.0,32.51,32.53,32.41,32.42,483500.0
2023-02-17 09:30:00,32.19,32.25,32.16,32.24,218050.0,32.19,32.25,32.16,32.24,218050.0
2023-02-17 09:40:00,32.21,32.21,32.09,32.09,47650.0,32.21,32.21,32.09,32.09,47650.0
2023-02-17 09:50:00,32.14,32.18,32.1,32.18,36000.0,32.14,32.18,32.1,32.18,36000.0
2023-02-17 10:00:00,32.21,32.35,32.19,32.31,100000.0,32.21,32.35,32.19,32.31,100000.0
2023-02-17 10:10:00,32.28,32.39,32.28,32.35,159700.0,32.28,32.39,32.28,32.35,159700.0
2023-02-17 10:20:00,32.33,32.48,32.33,32.47,233350.0,32.33,32.48,32.33,32.47,233350.0
2023-02-17 10:30:00,32.47,32.5,32.36,32.41,184050.0,32.47,32.5,32.36,32.41,184050.0
2023-02-17 10:40:00,32.34,32.34,32.25,32.28,43400.0,32.34,32.34,32.25,32.28,43400.0
2023-02-17 10:50:00,32.28,32.28,32.26,32.26,30000.0,32.28,32.28,32.26,32.26,30000.0
2023-02-17 11:00:00,32.21,32.26,32.18,32.26,30000.0,32.21,32.26,32.18,32.26,30000.0
2023-02-17 11:10:00,32.21,32.21,32.07,32.1,40000.0,32.21,32.21,32.07,32.1,40000.0
2023-02-17 11:20:00,32.09,32.13,32.05,32.05,35000.0,32.09,32.13,32.05,32.05,35000.0
2023-02-17 11:30:00,32.07,32.12,32.05,32.11,34950.0,32.07,32.12,32.05,32.11,34950.0
2023-02-17 11:40:00,32.14,32.14,32.09,32.11,57100.0,32.14,32.14,32.09,32.11,57100.0
2023-02-17 11:50:00,32.11,32.15,32.1,32.1,26850.0,32.11,32.15,32.1,32.1,26850.0
2023-02-17 12:00:00,32.17,32.24,32.16,32.24,27000.0,32.17,32.24,32.16,32.24,27000.0
2023-02-17 12:10:00,32.25,32.25,32.22,32.22,44100.0,32.25,32.25,32.22,32.22,44100.0
2023-02-17 12:20:00,32.28,32.31,32.28,32.31,10200.0,32.28,32.31,32.28,32.31,10200.0
2023-02-17 12:30:00,32.31,32.31,32.3,32.3,34250.0,32.31,32.31,32.3,32.3,34250.0
2023-02-17 12:40:00,32.28,32.28,32.23,32.23,30000.0,32.28,32.28,32.23,32.23,30000.0
2023-02-17 12:50:00,32.23,32.24,32.21,32.22,45750.0,32.23,32.24,32.21,32.22,45750.0
2023-02-17 13:00:00,32.22,32.22,32.17,32.2,67300.0,32.22,32.22,32.17,32.2,67300.0
2023-02-17 13:10:00,32.2,32.24,32.2,32.23,54200.0,32.2,32.24,32.2,32.23,54200.0
2023-02-17 13:20:00,32.2,32.2,32.2,32.2,5000.0,32.2,32.2,32.2,32.2,5000.0
2023-02-17 13:30:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2023-02-17 13:40:00,32.2,32.22,32.2,32.22,15000.0,32.2,32.22,32.2,32.22,15000.0
2023-02-17 13:50:00,32.21,32.21,32.21,32.21,5000.0,32.21,32.21,32.21,32.21,5000.0
2023-02-17 14:00:00,32.24,32.24,32.24,32.24,5000.0,32.24,32.24,32.24,32.24,5000.0
2023-02-17 14:10:00,32.22,32.22,32.19,32.19,50000.0,32.22,32.22,32.19,32.19,50000.0
2023-02-17 14:20:00,32.24,32.26,32.24,32.24,40000.0,32.24,32.26,32.24,32.24,40000.0
2023-02-17 14:30:00,32.27,32.31,32.27,32.31,57500.0,32.27,32.31,32.27,32.31,57500.0
2023-02-17 14:40:00,32.3,32.33,32.29,32.32,20000.0,32.3,32.33,32.29,32.32,20000.0
2023-02-17 14:50:00,32.32,32.41,32.32,32.41,108250.0,32.32,32.41,32.32,32.41,108250.0
2023-02-17 15:00:00,32.41,32.41,32.39,32.41,67000.0,32.41,32.41,32.39,32.41,67000.0
2023-02-17 15:10:00,32.37,32.41,32.36,32.38,81800.0,32.37,32.41,32.36,32.38,81800.0
2023-02-17 15:20:00,32.36,32.4,32.34,32.34,65100.0,32.36,32.4,32.34,32.34,65100.0
2023-02-17 15:30:00,32.32,32.37,32.32,32.33,76350.0,32.32,32.37,32.32,32.33,76350.0
2023-02-17 15:40:00,32.34,32.34,32.31,32.31,152450.0,32.34,32.34,32.31,32.31,152450.0
2023-02-17 15:50:00,32.32,32.38,32.32,32.36,327800.0,32.32,32.38,32.32,32.36,327800.0
2023-02-21 09:30:00,32.24,32.24,32.02,32.13,221600.0,32.24,32.24,32.02,32.13,221600.0
2023-02-21 09:40:00,32.1,32.12,31.94,31.94,112200.0,32.1,32.12,31.94,31.94,112200.0
2023-02-21 09:50:00,31.98,31.98,31.86,31.86,109650.0,31.98,31.98,31.86,31.86,109650.0
2023-02-21 10:00:00,31.84,31.87,31.75,31.76,83950.0,31.84,31.87,31.75,31.76,83950.0
2023-02-21 10:10:00,31.75,31.75,31.6,31.68,177600.0,31.75,31.75,31.6,31.68,177600.0
2023-02-21 10:20:00,31.68,31.68,31.5,31.5,234200.0,31.68,31.68,31.5,31.5,234200.0
2023-02-21 10:30:00,31.5,31.56,31.45,31.48,457100.0,31.5,31.56,31.45,31.48,457100.0
2023-02-21 10:40:00,31.52,31.61,31.51,31.61,117200.0,31.52,31.61,31.51,31.61,117200.0
2023-02-21 10:50:00,31.61,31.61,31.58,31.58,72600.0,31.61,31.61,31.58,31.58,72600.0
2023-02-21 11:00:00,31.61,31.7,31.6,31.7,61800.0,31.61,31.7,31.6,31.7,61800.0
2023-02-21 11:10:00,31.64,31.64,31.51,31.58,130000.0,31.64,31.64,31.51,31.58,130000.0
2023-02-21 11:20:00,31.59,31.6,31.57,31.6,35000.0,31.59,31.6,31.57,31.6,35000.0
2023-02-21 11:30:00,31.57,31.57,31.55,31.56,41850.0,31.57,31.57,31.55,31.56,41850.0
2023-02-21 11:40:00,31.52,31.52,31.44,31.48,98950.0,31.52,31.52,31.44,31.48,98950.0
2023-02-21 11:50:00,31.46,31.47,31.37,31.37,110250.0,31.46,31.47,31.37,31.37,110250.0
2023-02-21 12:00:00,31.36,31.45,31.35,31.4,231950.0,31.36,31.45,31.35,31.4,231950.0
2023-02-21 12:10:00,31.36,31.44,31.36,31.44,54800.0,31.36,31.44,31.36,31.44,54800.0
2023-02-21 12:20:00,31.47,31.47,31.42,31.45,25000.0,31.47,31.47,31.42,31.45,25000.0
2023-02-21 12:30:00,31.43,31.49,31.43,31.47,60000.0,31.43,31.49,31.43,31.47,60000.0
2023-02-21 12:40:00,31.45,31.47,31.44,31.47,36000.0,31.45,31.47,31.44,31.47,36000.0
2023-02-21 12:50:00,31.49,31.5,31.49,31.5,35000.0,31.49,31.5,31.49,31.5,35000.0
2023-02-21 13:00:00,31.44,31.47,31.44,31.47,15000.0,31.44,31.47,31.44,31.47,15000.0
2023-02-21 13:10:00,31.44,31.44,31.44,31.44,10000.0,31.44,31.44,31.44,31.44,10000.0
2023-02-21 13:20:00,31.43,31.43,31.36,31.37,75000.0,31.43,31.43,31.36,31.37,75000.0
2023-02-21 13:30:00,31.36,31.39,31.33,31.35,45000.0,31.36,31.39,31.33,31.35,45000.0
2023-02-21 13:40:00,31.34,31.4,31.33,31.4,108650.0,31.34,31.4,31.33,31.4,108650.0
2023-02-21 13:50:00,31.42,31.43,31.39,31.4,25000.0,31.42,31.43,31.39,31.4,25000.0
2023-02-21 14:00:00,31.4,31.4,31.32,31.32,59900.0,31.4,31.4,31.32,31.32,59900.0
2023-02-21 14:10:00,31.33,31.4,31.32,31.38,83850.0,31.33,31.4,31.32,31.38,83850.0
2023-02-21 14:20:00,31.38,31.42,31.35,31.42,85050.0,31.38,31.42,31.35,31.42,85050.0
2023-02-21 14:30:00,31.41,31.43,31.41,31.43,42500.0,31.41,31.43,31.41,31.43,42500.0
2023-02-21 14:40:00,31.44,31.5,31.43,31.44,70900.0,31.44,31.5,31.43,31.44,70900.0
2023-02-21 14:50:00,31.47,31.47,31.41,31.44,35000.0,31.47,31.47,31.41,31.44,35000.0
2023-02-21 15:00:00,31.44,31.48,31.44,31.44,57500.0,31.44,31.48,31.44,31.44,57500.0
2023-02-21 15:10:00,31.42,31.42,31.38,31.39,69900.0,31.42,31.42,31.38,31.39,69900.0
2023-02-21 15:20:00,31.37,31.41,31.37,31.38,150100.0,31.37,31.41,31.37,31.38,150100.0
2023-02-21 15:30:00,31.41,31.46,31.4,31.42,75000.0,31.41,31.46,31.4,31.42,75000.0
2023-02-21 15:40:00,31.42,31.45,31.4,31.4,198050.0,31.42,31.45,31.4,31.4,198050.0
2023-02-21 15:50:00,31.42,31.43,31.37,31.39,247950.0,31.42,31.43,31.37,31.39,247950.0
2023-02-22 09:30:00,31.37,31.59,31.37,31.53,176100.0,31.37,31.59,31.37,31.53,176100.0
2023-02-22 09:40:00,31.54,31.6,31.52,31.55,106300.0,31.54,31.6,31.52,31.55,106300.0
2023-02-22 09:50:00,31.52,31.54,31.39,31.39,45000.0,31.52,31.54,31.39,31.39,45000.0
2023-02-22 10:00:00,31.31,31.31,31.21,31.3,20000.0,31.31,31.31,31.21,31.3,20000.0
2023-02-22 10:10:00,31.25,31.25,31.16,31.19,123350.0,31.25,31.25,31.16,31.19,123350.0
2023-02-22 10:20:00,31.25,31.25,31.18,31.19,71000.0,31.25,31.25,31.18,31.19,71000.0
2023-02-22 10:30:00,31.13,31.14,31.07,31.08,88950.0,31.13,31.14,31.07,31.08,88950.0
2023-02-22 10:40:00,31.15,31.16,31.11,31.16,15000.0,31.15,31.16,31.11,31.16,15000.0
2023-02-22 10:50:00,31.17,31.19,31.16,31.19,20000.0,31.17,31.19,31.16,31.19,20000.0
2023-02-22 11:00:00,31.24,31.24,31.17,31.17,86500.0,31.24,31.24,31.17,31.17,86500.0
2023-02-22 11:10:00,31.13,31.13,31.05,31.07,52500.0,31.13,31.13,31.05,31.07,52500.0
2023-02-22 11:20:00,31.07,31.12,31.07,31.1,100050.0,31.07,31.12,31.07,31.1,100050.0
2023-02-22 11:30:00,31.14,31.14,31.09,31.09,42100.0,31.14,31.14,31.09,31.09,42100.0
2023-02-22 11:40:00,31.12,31.13,31.08,31.08,61850.0,31.12,31.13,31.08,31.08,61850.0
2023-02-22 11:50:00,31.1,31.13,31.05,31.13,90000.0,31.1,31.13,31.05,31.13,90000.0
2023-02-22 12:00:00,31.13,31.13,31.11,31.11,15000.0,31.13,31.13,31.11,31.11,15000.0
2023-02-22 12:10:00,31.09,31.09,30.94,31.05,272350.0,31.09,31.09,30.94,31.05,272350.0
2023-02-22 12:20:00,31.08,31.1,31.01,31.06,159900.0,31.08,31.1,31.01,31.06,159900.0
2023-02-22 12:30:00,31.03,31.11,31.03,31.11,88000.0,31.03,31.11,31.03,31.11,88000.0
2023-02-22 12:40:00,31.13,31.18,31.13,31.18,20000.0,31.13,31.18,31.13,31.18,20000.0
2023-02-22 12:50:00,31.23,31.23,31.23,31.23,5000.0,31.23,31.23,31.23,31.23,5000.0
2023-02-22 13:00:00,31.23,31.25,31.17,31.24,107600.0,31.23,31.25,31.17,31.24,107600.0
2023-02-22 13:10:00,31.24,31.24,31.21,31.21,33050.0,31.24,31.24,31.21,31.21,33050.0
2023-02-22 13:20:00,31.23,31.26,31.21,31.26,45000.0,31.23,31.26,31.21,31.26,45000.0
2023-02-22 13:30:00,31.27,31.27,31.19,31.2,91000.0,31.27,31.27,31.19,31.2,91000.0
2023-02-22 13:40:00,31.2,31.2,31.15,31.2,35000.0,31.2,31.2,31.15,31.2,35000.0
2023-02-22 13:50:00,31.16,31.17,31.15,31.16,50000.0,31.16,31.17,31.15,31.16,50000.0
2023-02-22 14:00:00,31.2,31.2,31.07,31.07,26750.0,31.2,31.2,31.07,31.07,26750.0
2023-02-22 14:10:00,31.15,31.17,31.09,31.13,45000.0,31.15,31.17,31.09,31.13,45000.0
2023-02-22 14:20:00,31.18,31.18,31.17,31.17,15000.0,31.18,31.18,31.17,31.17,15000.0
2023-02-22 14:30:00,31.1,31.1,31.01,31.03,115000.0,31.1,31.1,31.01,31.03,115000.0
2023-02-22 14:40:00,31.02,31.07,30.96,31.06,193000.0,31.02,31.07,30.96,31.06,193000.0
2023-02-22 14:50:00,31.05,31.06,31.0,31.0,45000.0,31.05,31.06,31.0,31.0,45000.0
2023-02-22 15:00:00,30.96,31.02,30.95,31.02,80100.0,30.96,31.02,30.95,31.02,80100.0
2023-02-22 15:10:00,31.03,31.04,31.0,31.03,122450.0,31.03,31.04,31.0,31.03,122450.0
2023-02-22 15:20:00,31.02,31.02,30.99,31.0,64100.0,31.02,31.02,30.99,31.0,64100.0
2023-02-22 15:30:00,31.0,31.07,31.0,31.03,55000.0,31.0,31.07,31.0,31.03,55000.0
2023-02-22 15:40:00,31.03,31.09,31.03,31.09,51000.0,31.03,31.09,31.03,31.09,51000.0
2023-02-22 15:50:00,31.08,31.13,31.03,31.04,516200.0,31.08,31.13,31.03,31.04,516200.0
2023-02-23 09:30:00,31.14,31.14,30.84,30.89,185850.0,31.14,31.14,30.84,30.89,185850.0
2023-02-23 09:40:00,30.92,31.07,30.92,31.07,115000.0,30.92,31.07,30.92,31.07,115000.0
2023-02-23 09:50:00,31.04,31.08,30.9,30.9,76050.0,31.04,31.08,30.9,30.9,76050.0
2023-02-23 10:00:00,30.97,31.05,30.92,30.92,110000.0,30.97,31.05,30.92,30.92,110000.0
2023-02-23 10:10:00,31.02,31.09,30.94,30.99,179650.0,31.02,31.09,30.94,30.99,179650.0
2023-02-23 10:20:00,30.99,31.03,30.99,31.02,40000.0,30.99,31.03,30.99,31.02,40000.0
2023-02-23 10:30:00,31.05,31.05,30.95,30.95,100850.0,31.05,31.05,30.95,30.95,100850.0
2023-02-23 10:40:00,30.93,30.93,30.68,30.68,120550.0,30.93,30.93,30.68,30.68,120550.0
2023-02-23 10:50:00,30.71,30.76,30.7,30.71,157100.0,30.71,30.76,30.7,30.71,157100.0
2023-02-23 11:00:00,30.68,30.76,30.66,30.66,58000.0,30.68,30.76,30.66,30.66,58000.0
2023-02-23 11:10:00,30.64,30.67,30.62,30.63,50750.0,30.64,30.67,30.62,30.63,50750.0
2023-02-23 11:20:00,30.6,30.6,30.52,30.58,47500.0,30.6,30.6,30.52,30.58,47500.0
2023-02-23 11:30:00,30.6,30.6,30.55,30.55,45000.0,30.6,30.6,30.55,30.55,45000.0
2023-02-23 11:40:00,30.53,30.53,30.43,30.48,138500.0,30.53,30.53,30.43,30.48,138500.0
2023-02-23 11:50:00,30.51,30.51,30.42,30.45,69950.0,30.51,30.51,30.42,30.45,69950.0
2023-02-23 12:00:00,30.46,30.47,30.41,30.41,65000.0,30.46,30.47,30.41,30.41,65000.0
2023-02-23 12:10:00,30.4,30.44,30.4,30.42,34000.0,30.4,30.44,30.4,30.42,34000.0
2023-02-23 12:20:00,30.44,30.51,30.44,30.49,257350.0,30.44,30.51,30.44,30.49,257350.0
2023-02-23 12:30:00,30.49,30.57,30.49,30.57,50900.0,30.49,30.57,30.49,30.57,50900.0
2023-02-23 12:40:00,30.54,30.55,30.47,30.51,92400.0,30.54,30.55,30.47,30.51,92400.0
2023-02-23 12:50:00,30.51,30.51,30.48,30.49,65900.0,30.51,30.51,30.48,30.49,65900.0
2023-02-23 13:00:00,30.52,30.52,30.5,30.51,35000.0,30.52,30.52,30.5,30.51,35000.0
2023-02-23 13:10:00,30.52,30.52,30.46,30.47,50000.0,30.52,30.52,30.46,30.47,50000.0
2023-02-23 13:20:00,30.5,30.5,30.47,30.5,395200.0,30.5,30.5,30.47,30.5,395200.0
2023-02-23 13:30:00,30.49,30.55,30.46,30.55,165000.0,30.49,30.55,30.46,30.55,165000.0
2023-02-23 13:40:00,30.58,30.59,30.56,30.58,76150.0,30.58,30.59,30.56,30.58,76150.0
2023-02-23 13:50:00,30.6,30.63,30.56,30.56,50000.0,30.6,30.63,30.56,30.56,50000.0
2023-02-23 14:00:00,30.59,30.65,30.59,30.62,51900.0,30.59,30.65,30.59,30.62,51900.0
2023-02-23 14:10:00,30.62,30.66,30.62,30.66,255750.0,30.62,30.66,30.62,30.66,255750.0
2023-02-23 14:20:00,30.66,30.68,30.63,30.63,120000.0,30.66,30.68,30.63,30.63,120000.0
2023-02-23 14:30:00,30.64,30.68,30.63,30.63,150000.0,30.64,30.68,30.63,30.63,150000.0
2023-02-23 14:40:00,30.64,30.64,30.59,30.6,68250.0,30.64,30.64,30.59,30.6,68250.0
2023-02-23 14:50:00,30.58,30.6,30.51,30.51,77000.0,30.58,30.6,30.51,30.51,77000.0
2023-02-23 15:00:00,30.53,30.61,30.52,30.61,182350.0,30.53,30.61,30.52,30.61,182350.0
2023-02-23 15:10:00,30.63,30.63,30.59,30.61,50000.0,30.63,30.63,30.59,30.61,50000.0
2023-02-23 15:20:00,30.61,30.63,30.59,30.63,82500.0,30.61,30.63,30.59,30.63,82500.0
2023-02-23 15:30:00,30.65,30.67,30.62,30.62,100000.0,30.65,30.67,30.62,30.62,100000.0
2023-02-23 15:40:00,30.63,30.63,30.52,30.52,279650.0,30.63,30.63,30.52,30.52,279650.0
2023-02-23 15:50:00,30.5,30.51,30.43,30.46,800200.0,30.5,30.51,30.43,30.46,800200.0
2023-02-24 09:30:00,29.96,30.06,29.85,30.06,812950.0,29.96,30.06,29.85,30.06,812950.0
2023-02-24 09:40:00,30.07,30.07,29.89,29.89,85050.0,30.07,30.07,29.89,29.89,85050.0
2023-02-24 09:50:00,29.94,29.94,29.87,29.87,193250.0,29.94,29.94,29.87,29.87,193250.0
2023-02-24 10:00:00,29.82,29.92,29.82,29.85,159750.0,29.82,29.92,29.82,29.85,159750.0
2023-02-24 10:10:00,29.8,29.8,29.73,29.76,95000.0,29.8,29.8,29.73,29.76,95000.0
2023-02-24 10:20:00,29.7,29.71,29.69,29.69,64050.0,29.7,29.71,29.69,29.69,64050.0
2023-02-24 10:30:00,29.72,29.75,29.69,29.73,122450.0,29.72,29.75,29.69,29.73,122450.0
2023-02-24 10:40:00,29.73,29.73,29.65,29.65,107800.0,29.73,29.73,29.65,29.65,107800.0
2023-02-24 10:50:00,29.6,29.6,29.52,29.55,177950.0,29.6,29.6,29.52,29.55,177950.0
2023-02-24 11:00:00,29.58,29.63,29.55,29.63,118300.0,29.58,29.63,29.55,29.63,118300.0
2023-02-24 11:10:00,29.65,29.71,29.64,29.68,120000.0,29.65,29.71,29.64,29.68,120000.0
2023-02-24 11:20:00,29.67,29.69,29.62,29.63,313500.0,29.67,29.69,29.62,29.63,313500.0
2023-02-24 11:30:00,29.64,29.68,29.59,29.59,334250.0,29.64,29.68,29.59,29.59,334250.0
2023-02-24 11:40:00,29.56,29.64,29.56,29.59,164850.0,29.56,29.64,29.56,29.59,164850.0
2023-02-24 11:50:00,29.63,29.63,29.55,29.55,364550.0,29.63,29.63,29.55,29.55,364550.0
2023-02-24 12:00:00,29.58,29.58,29.52,29.55,68250.0,29.58,29.58,29.52,29.55,68250.0
2023-02-24 12:10:00,29.53,29.58,29.53,29.56,35450.0,29.53,29.58,29.53,29.56,35450.0
2023-02-24 12:20:00,29.57,29.59,29.56,29.56,79400.0,29.57,29.59,29.56,29.56,79400.0
2023-02-24 12:30:00,29.56,29.59,29.56,29.59,48350.0,29.56,29.59,29.56,29.59,48350.0
2023-02-24 12:40:00,29.52,29.52,29.49,29.49,56250.0,29.52,29.52,29.49,29.49,56250.0
2023-02-24 12:50:00,29.49,29.55,29.49,29.55,62000.0,29.49,29.55,29.49,29.55,62000.0
2023-02-24 13:00:00,29.52,29.55,29.49,29.49,55250.0,29.52,29.55,29.49,29.49,55250.0
2023-02-24 13:10:00,29.51,29.53,29.5,29.53,66650.0,29.51,29.53,29.5,29.53,66650.0
2023-02-24 13:20:00,29.55,29.62,29.55,29.61,85000.0,29.55,29.62,29.55,29.61,85000.0
2023-02-24 13:30:00,29.58,29.6,29.56,29.6,45000.0,29.58,29.6,29.56,29.6,45000.0
2023-02-24 13:40:00,29.6,29.65,29.58,29.65,50000.0,29.6,29.65,29.58,29.65,50000.0
2023-02-24 13:50:00,29.65,29.65,29.63,29.63,42500.0,29.65,29.65,29.63,29.63,42500.0
2023-02-24 14:00:00,29.61,29.66,29.61,29.64,85000.0,29.61,29.66,29.61,29.64,85000.0
2023-02-24 14:10:00,29.64,29.64,29.6,29.61,135000.0,29.64,29.64,29.6,29.61,135000.0
2023-02-24 14:20:00,29.61,29.61,29.56,29.56,36850.0,29.61,29.61,29.56,29.56,36850.0
2023-02-24 14:30:00,29.57,29.58,29.52,29.52,70000.0,29.57,29.58,29.52,29.52,70000.0
2023-02-24 14:40:00,29.51,29.55,29.51,29.55,129050.0,29.51,29.55,29.51,29.55,129050.0
2023-02-24 14:50:00,29.56,29.59,29.55,29.59,96000.0,29.56,29.59,29.55,29.59,96000.0
2023-02-24 15:00:00,29.57,29.59,29.52,29.55,127900.0,29.57,29.59,29.52,29.55,127900.0
2023-02-24 15:10:00,29.55,29.59,29.53,29.59,222500.0,29.55,29.59,29.53,29.59,222500.0
2023-02-24 15:20:00,29.58,29.63,29.58,29.58,513450.0,29.58,29.63,29.58,29.58,513450.0
2023-02-24 15:30:00,29.57,29.57,29.48,29.5,287900.0,29.57,29.57,29.48,29.5,287900.0
2023-02-24 15:40:00,29.48,29.52,29.43,29.43,431700.0,29.48,29.52,29.43,29.43,431700.0
2023-02-24 15:50:00,29.45,29.55,29.41,29.53,860700.0,29.45,29.55,29.41,29.53,860700.0
2023-02-27 09:30:00,29.8,29.88,29.76,29.86,727850.0,29.8,29.88,29.76,29.86,727850.0
2023-02-27 09:40:00,29.86,29.89,29.78,29.89,106100.0,29.86,29.89,29.78,29.89,106100.0
2023-02-27 09:50:00,29.92,29.98,29.89,29.96,98400.0,29.92,29.98,29.89,29.96,98400.0
2023-02-27 10:00:00,29.98,30.09,29.91,30.08,127350.0,29.98,30.09,29.91,30.08,127350.0
2023-02-27 10:10:00,30.1,30.1,30.03,30.03,31700.0,30.1,30.1,30.03,30.03,31700.0
2023-02-27 10:20:00,30.05,30.08,30.02,30.05,110750.0,30.05,30.08,30.02,30.05,110750.0
2023-02-27 10:30:00,30.0,30.03,29.9,29.91,112150.0,30.0,30.03,29.9,29.91,112150.0
2023-02-27 10:40:00,29.88,29.91,29.87,29.87,62500.0,29.88,29.91,29.87,29.87,62500.0
2023-02-27 10:50:00,29.89,29.92,29.84,29.88,379600.0,29.89,29.92,29.84,29.88,379600.0
2023-02-27 11:00:00,29.9,30.02,29.9,30.02,87050.0,29.9,30.02,29.9,30.02,87050.0
2023-02-27 11:10:00,30.06,30.06,29.97,30.0,83150.0,30.06,30.06,29.97,30.0,83150.0
2023-02-27 11:20:00,29.97,29.97,29.94,29.94,15000.0,29.97,29.97,29.94,29.94,15000.0
2023-02-27 11:30:00,29.99,30.0,29.96,30.0,55000.0,29.99,30.0,29.96,30.0,55000.0
2023-02-27 11:40:00,29.96,30.0,29.96,30.0,52250.0,29.96,30.0,29.96,30.0,52250.0
2023-02-27 11:50:00,30.02,30.06,30.0,30.06,147050.0,30.02,30.06,30.0,30.06,147050.0
2023-02-27 12:00:00,30.04,30.06,30.02,30.02,71200.0,30.04,30.06,30.02,30.02,71200.0
2023-02-27 12:10:00,29.99,30.0,29.94,30.0,50000.0,29.99,30.0,29.94,30.0,50000.0
2023-02-27 12:20:00,29.98,29.99,29.95,29.98,55000.0,29.98,29.99,29.95,29.98,55000.0
2023-02-27 12:30:00,30.01,30.03,30.0,30.0,32450.0,30.01,30.03,30.0,30.0,32450.0
2023-02-27 12:40:00,29.99,29.99,29.93,29.98,90000.0,29.99,29.99,29.93,29.98,90000.0
2023-02-27 12:50:00,29.96,29.96,29.94,29.95,33250.0,29.96,29.96,29.94,29.95,33250.0
2023-02-27 13:00:00,29.94,29.97,29.92,29.95,113850.0,29.94,29.97,29.92,29.95,113850.0
2023-02-27 13:10:00,29.95,30.0,29.95,30.0,45150.0,29.95,30.0,29.95,30.0,45150.0
2023-02-27 13:20:00,29.99,29.99,29.96,29.96,20750.0,29.99,29.99,29.96,29.96,20750.0
2023-02-27 13:30:00,29.94,30.01,29.94,29.98,60000.0,29.94,30.01,29.94,29.98,60000.0
2023-02-27 13:40:00,29.97,29.97,29.92,29.94,100000.0,29.97,29.97,29.92,29.94,100000.0
2023-02-27 13:50:00,30.0,30.01,29.99,30.0,125000.0,30.0,30.01,29.99,30.0,125000.0
2023-02-27 14:00:00,30.01,30.02,29.97,30.02,60300.0,30.01,30.02,29.97,30.02,60300.0
2023-02-27 14:10:00,30.04,30.04,29.99,30.0,70000.0,30.04,30.04,29.99,30.0,70000.0
2023-02-27 14:20:00,29.97,29.98,29.97,29.98,10000.0,29.97,29.98,29.97,29.98,10000.0
2023-02-27 14:30:00,30.0,30.0,29.99,30.0,72600.0,30.0,30.0,29.99,30.0,72600.0
2023-02-27 14:40:00,29.98,29.99,29.93,29.96,185250.0,29.98,29.99,29.93,29.96,185250.0
2023-02-27 14:50:00,29.96,29.98,29.93,29.95,51000.0,29.96,29.98,29.93,29.95,51000.0
2023-02-27 15:00:00,29.93,29.94,29.89,29.89,94550.0,29.93,29.94,29.89,29.89,94550.0
2023-02-27 15:10:00,29.88,29.9,29.85,29.88,87250.0,29.88,29.9,29.85,29.88,87250.0
2023-02-27 15:20:00,29.88,29.91,29.88,29.91,56700.0,29.88,29.91,29.88,29.91,56700.0
2023-02-27 15:30:00,29.89,29.9,29.85,29.86,79000.0,29.89,29.9,29.85,29.86,79000.0
2023-02-27 15:40:00,29.84,29.9,29.84,29.89,95750.0,29.84,29.9,29.84,29.89,95750.0
2023-02-27 15:50:00,29.88,29.92,29.88,29.91,310750.0,29.88,29.92,29.88,29.91,310750.0
2023-02-28 09:30:00,29.83,29.94,29.83,29.94,102600.0,29.83,29.94,29.83,29.94,102600.0
2023-02-28 09:40:00,29.94,29.97,29.92,29.92,120350.0,29.94,29.97,29.92,29.92,120350.0
2023-02-28 09:50:00,29.92,29.92,29.9,29.9,15000.0,29.92,29.92,29.9,29.9,15000.0
2023-02-28 10:00:00,29.92,29.95,29.91,29.95,159900.0,29.92,29.95,29.91,29.95,159900.0
2023-02-28 10:10:00,29.95,29.95,29.83,29.9,79950.0,29.95,29.95,29.83,29.9,79950.0
2023-02-28 10:20:00,29.91,29.96,29.91,29.92,154550.0,29.91,29.96,29.91,29.92,154550.0
2023-02-28 10:30:00,29.91,29.91,29.9,29.9,25000.0,29.91,29.91,29.9,29.9,25000.0
2023-02-28 10:40:00,29.93,29.93,29.86,29.86,14950.0,29.93,29.93,29.86,29.86,14950.0
2023-02-28 10:50:00,29.95,29.95,29.89,29.93,50000.0,29.95,29.95,29.89,29.93,50000.0
2023-02-28 11:00:00,29.96,30.04,29.96,30.04,175000.0,29.96,30.04,29.96,30.04,175000.0
2023-02-28 11:10:00,30.05,30.09,30.03,30.08,145750.0,30.05,30.09,30.03,30.08,145750.0
2023-02-28 11:20:00,30.07,30.07,30.03,30.03,65000.0,30.07,30.07,30.03,30.03,65000.0
2023-02-28 11:30:00,30.03,30.03,29.92,29.92,26600.0,30.03,30.03,29.92,29.92,26600.0
2023-02-28 11:40:00,29.91,29.91,29.91,29.91,15000.0,29.91,29.91,29.91,29.91,15000.0
2023-02-28 11:50:00,29.91,29.93,29.89,29.91,30000.0,29.91,29.93,29.89,29.91,30000.0
2023-02-28 12:00:00,29.92,29.93,29.92,29.93,25000.0,29.92,29.93,29.92,29.93,25000.0
2023-02-28 12:10:00,29.9,29.9,29.9,29.9,15000.0,29.9,29.9,29.9,29.9,15000.0
2023-02-28 12:20:00,29.9,29.9,29.85,29.85,20000.0,29.9,29.9,29.85,29.85,20000.0
2023-02-28 12:30:00,29.85,29.85,29.82,29.82,20000.0,29.85,29.85,29.82,29.82,20000.0
2023-02-28 12:40:00,29.82,29.82,29.7,29.7,129000.0,29.82,29.82,29.7,29.7,129000.0
2023-02-28 12:50:00,29.74,29.88,29.72,29.88,100000.0,29.74,29.88,29.72,29.88,100000.0
2023-02-28 13:00:00,29.89,29.89,29.88,29.88,25550.0,29.89,29.89,29.88,29.88,25550.0
2023-02-28 13:10:00,29.88,29.88,29.87,29.87,10000.0,29.88,29.88,29.87,29.87,10000.0
2023-02-28 13:20:00,29.9,29.97,29.9,29.97,62600.0,29.9,29.97,29.9,29.97,62600.0
2023-02-28 13:30:00,29.95,29.95,29.92,29.92,35000.0,29.95,29.95,29.92,29.92,35000.0
2023-02-28 13:40:00,29.93,29.97,29.91,29.94,78750.0,29.93,29.97,29.91,29.94,78750.0
2023-02-28 13:50:00,29.94,29.94,29.91,29.91,40000.0,29.94,29.94,29.91,29.91,40000.0
2023-02-28 14:00:00,29.93,29.97,29.91,29.96,185500.0,29.93,29.97,29.91,29.96,185500.0
2023-02-28 14:10:00,29.93,29.95,29.9,29.94,70000.0,29.93,29.95,29.9,29.94,70000.0
2023-02-28 14:20:00,29.94,29.94,29.87,29.87,70000.0,29.94,29.94,29.87,29.87,70000.0
2023-02-28 14:30:00,29.84,29.86,29.8,29.86,50000.0,29.84,29.86,29.8,29.86,50000.0
2023-02-28 14:40:00,29.83,29.88,29.82,29.88,65050.0,29.83,29.88,29.82,29.88,65050.0
2023-02-28 14:50:00,29.89,29.89,29.84,29.85,30000.0,29.89,29.89,29.84,29.85,30000.0
2023-02-28 15:00:00,29.84,29.84,29.8,29.83,60000.0,29.84,29.84,29.8,29.83,60000.0
2023-02-28 15:10:00,29.84,29.84,29.82,29.84,60300.0,29.84,29.84,29.82,29.84,60300.0
2023-02-28 15:20:00,29.89,29.89,29.86,29.89,84800.0,29.89,29.89,29.86,29.89,84800.0
2023-02-28 15:30:00,29.87,29.88,29.82,29.82,35200.0,29.87,29.88,29.82,29.82,35200.0
2023-02-28 15:40:00,29.83,29.87,29.8,29.81,118400.0,29.83,29.87,29.8,29.81,118400.0
2023-02-28 15:50:00,29.83,29.9,29.77,29.82,513900.0,29.83,29.9,29.77,29.82,513900.0
2023-03-01 09:30:00,29.66,29.67,29.57,29.64,189100.0,29.66,29.67,29.57,29.64,189100.0
2023-03-01 09:40:00,29.67,29.87,29.67,29.84,62850.0,29.67,29.87,29.67,29.84,62850.0
2023-03-01 09:50:00,29.82,29.83,29.77,29.83,107400.0,29.82,29.83,29.77,29.83,107400.0
2023-03-01 10:00:00,29.87,29.88,29.78,29.78,81100.0,29.87,29.88,29.78,29.78,81100.0
2023-03-01 10:10:00,29.77,29.77,29.77,29.77,5000.0,29.77,29.77,29.77,29.77,5000.0
2023-03-01 10:20:00,29.79,29.84,29.79,29.84,70500.0,29.79,29.84,29.79,29.84,70500.0
2023-03-01 10:30:00,29.8,29.8,29.79,29.79,20000.0,29.8,29.8,29.79,29.79,20000.0
2023-03-01 10:40:00,29.84,29.84,29.82,29.83,45850.0,29.84,29.84,29.82,29.83,45850.0
2023-03-01 10:50:00,29.91,29.96,29.85,29.85,73250.0,29.91,29.96,29.85,29.85,73250.0
2023-03-01 11:00:00,29.85,29.86,29.74,29.75,64800.0,29.85,29.86,29.74,29.75,64800.0
2023-03-01 11:10:00,29.75,29.79,29.7,29.79,133650.0,29.75,29.79,29.7,29.79,133650.0
2023-03-01 11:20:00,29.71,29.81,29.71,29.73,51400.0,29.71,29.81,29.71,29.73,51400.0
2023-03-01 11:30:00,29.75,29.77,29.71,29.71,53350.0,29.75,29.77,29.71,29.71,53350.0
2023-03-01 11:40:00,29.77,29.86,29.77,29.86,54750.0,29.77,29.86,29.77,29.86,54750.0
2023-03-01 11:50:00,29.83,29.83,29.8,29.8,41650.0,29.83,29.83,29.8,29.8,41650.0
2023-03-01 12:00:00,29.78,29.81,29.78,29.81,24750.0,29.78,29.81,29.78,29.81,24750.0
2023-03-01 12:10:00,29.81,29.81,29.81,29.81,10000.0,29.81,29.81,29.81,29.81,10000.0
2023-03-01 12:20:00,29.81,29.81,29.81,29.81,5000.0,29.81,29.81,29.81,29.81,5000.0
2023-03-01 12:30:00,29.8,29.81,29.73,29.73,15000.0,29.8,29.81,29.73,29.73,15000.0
2023-03-01 12:40:00,29.81,29.81,29.81,29.81,10000.0,29.81,29.81,29.81,29.81,10000.0
2023-03-01 12:50:00,29.77,29.77,29.77,29.77,10000.0,29.77,29.77,29.77,29.77,10000.0
2023-03-01 13:00:00,29.81,29.81,29.77,29.77,32850.0,29.81,29.81,29.77,29.77,32850.0
2023-03-01 13:10:00,29.76,29.76,29.74,29.74,10000.0,29.76,29.76,29.74,29.74,10000.0
2023-03-01 13:20:00,29.74,29.75,29.74,29.75,25000.0,29.74,29.75,29.74,29.75,25000.0
2023-03-01 13:30:00,29.69,29.69,29.69,29.69,5000.0,29.69,29.69,29.69,29.69,5000.0
2023-03-01 13:40:00,29.73,29.73,29.73,29.73,5000.0,29.73,29.73,29.73,29.73,5000.0
2023-03-01 13:50:00,29.72,29.76,29.72,29.76,44900.0,29.72,29.76,29.72,29.76,44900.0
2023-03-01 14:00:00,29.74,29.74,29.69,29.69,35000.0,29.74,29.74,29.69,29.69,35000.0
2023-03-01 14:10:00,29.73,29.74,29.73,29.74,15000.0,29.73,29.74,29.73,29.74,15000.0
2023-03-01 14:20:00,29.75,29.75,29.64,29.64,50600.0,29.75,29.75,29.64,29.64,50600.0
2023-03-01 14:30:00,29.7,29.7,29.69,29.69,66550.0,29.7,29.7,29.69,29.69,66550.0
2023-03-01 14:40:00,29.68,29.7,29.67,29.67,25000.0,29.68,29.7,29.67,29.67,25000.0
2023-03-01 14:50:00,29.65,29.69,29.65,29.69,10000.0,29.65,29.69,29.65,29.69,10000.0
2023-03-01 15:00:00,29.67,29.67,29.66,29.66,65000.0,29.67,29.67,29.66,29.66,65000.0
2023-03-01 15:10:00,29.64,29.67,29.64,29.67,20650.0,29.64,29.67,29.64,29.67,20650.0
2023-03-01 15:20:00,29.66,29.66,29.63,29.64,35050.0,29.66,29.66,29.63,29.64,35050.0
2023-03-01 15:30:00,29.64,29.74,29.64,29.74,41000.0,29.64,29.74,29.64,29.74,41000.0
2023-03-01 15:40:00,29.75,29.79,29.74,29.78,80000.0,29.75,29.79,29.74,29.78,80000.0
2023-03-01 15:50:00,29.75,29.75,29.68,29.68,265650.0,29.75,29.75,29.68,29.68,265650.0
2023-03-02 09:30:00,29.5,29.5,29.41,29.43,170550.0,29.5,29.5,29.41,29.43,170550.0
2023-03-02 09:40:00,29.4,29.52,29.4,29.48,30000.0,29.4,29.52,29.4,29.48,30000.0
2023-03-02 09:50:00,29.55,29.55,29.49,29.51,30000.0,29.55,29.55,29.49,29.51,30000.0
2023-03-02 10:00:00,29.55,29.61,29.53,29.53,43200.0,29.55,29.61,29.53,29.53,43200.0
2023-03-02 10:10:00,29.53,29.58,29.48,29.48,70000.0,29.53,29.58,29.48,29.48,70000.0
2023-03-02 10:20:00,29.46,29.5,29.46,29.5,62600.0,29.46,29.5,29.46,29.5,62600.0
2023-03-02 10:30:00,29.53,29.54,29.48,29.52,30900.0,29.53,29.54,29.48,29.52,30900.0
2023-03-02 10:40:00,29.47,29.47,29.46,29.46,15000.0,29.47,29.47,29.46,29.46,15000.0
2023-03-02 10:50:00,29.48,29.48,29.45,29.45,38950.0,29.48,29.48,29.45,29.45,38950.0
2023-03-02 11:00:00,29.52,29.56,29.52,29.56,70000.0,29.52,29.56,29.52,29.56,70000.0
2023-03-02 11:10:00,29.52,29.6,29.52,29.6,20000.0,29.52,29.6,29.52,29.6,20000.0
2023-03-02 11:20:00,29.56,29.56,29.54,29.56,15000.0,29.56,29.56,29.54,29.56,15000.0
2023-03-02 11:30:00,29.57,29.57,29.56,29.56,10000.0,29.57,29.57,29.56,29.56,10000.0
2023-03-02 11:40:00,29.56,29.56,29.56,29.56,5000.0,29.56,29.56,29.56,29.56,5000.0
2023-03-02 11:50:00,29.63,29.63,29.6,29.61,36750.0,29.63,29.63,29.6,29.61,36750.0
2023-03-02 12:00:00,29.67,29.71,29.67,29.71,25250.0,29.67,29.71,29.67,29.71,25250.0
2023-03-02 12:10:00,29.72,29.72,29.69,29.69,15000.0,29.72,29.72,29.69,29.69,15000.0
2023-03-02 12:20:00,29.68,29.73,29.68,29.73,15000.0,29.68,29.73,29.68,29.73,15000.0
2023-03-02 12:30:00,29.74,29.74,29.74,29.74,5000.0,29.74,29.74,29.74,29.74,5000.0
2023-03-02 12:40:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2023-03-02 12:50:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2023-03-02 13:00:00,29.72,29.76,29.72,29.74,45000.0,29.72,29.76,29.72,29.74,45000.0
2023-03-02 13:10:00,29.74,29.74,29.72,29.73,30000.0,29.74,29.74,29.72,29.73,30000.0
2023-03-02 13:20:00,29.72,29.72,29.67,29.72,50000.0,29.72,29.72,29.67,29.72,50000.0
2023-03-02 13:30:00,29.73,29.77,29.66,29.74,100000.0,29.73,29.77,29.66,29.74,100000.0
2023-03-02 13:40:00,29.74,29.8,29.71,29.73,50200.0,29.74,29.8,29.71,29.73,50200.0
2023-03-02 13:50:00,29.76,29.82,29.76,29.82,73100.0,29.76,29.82,29.76,29.82,73100.0
2023-03-02 14:00:00,29.84,29.99,29.84,29.88,102300.0,29.84,29.99,29.84,29.88,102300.0
2023-03-02 14:10:00,29.91,29.91,29.87,29.91,49300.0,29.91,29.91,29.87,29.91,49300.0
2023-03-02 14:20:00,29.96,30.05,29.96,30.05,65000.0,29.96,30.05,29.96,30.05,65000.0
2023-03-02 14:30:00,30.0,30.0,29.97,30.0,35000.0,30.0,30.0,29.97,30.0,35000.0
2023-03-02 14:40:00,30.0,30.0,30.0,30.0,10000.0,30.0,30.0,30.0,30.0,10000.0
2023-03-02 14:50:00,30.0,30.03,29.98,30.0,40000.0,30.0,30.03,29.98,30.0,40000.0
2023-03-02 15:00:00,30.05,30.05,29.98,30.01,78050.0,30.05,30.05,29.98,30.01,78050.0
2023-03-02 15:10:00,30.0,30.02,29.97,29.97,35750.0,30.0,30.02,29.97,29.97,35750.0
2023-03-02 15:20:00,29.92,29.96,29.92,29.92,30000.0,29.92,29.96,29.92,29.92,30000.0
2023-03-02 15:30:00,29.93,30.03,29.93,30.02,40000.0,29.93,30.03,29.93,30.02,40000.0
2023-03-02 15:40:00,30.0,30.02,29.92,29.93,140000.0,30.0,30.02,29.92,29.93,140000.0
2023-03-02 15:50:00,29.93,29.93,29.84,29.91,414100.0,29.93,29.93,29.84,29.91,414100.0
2023-03-03 09:30:00,30.0,30.04,29.97,30.04,129450.0,30.0,30.04,29.97,30.04,129450.0
2023-03-03 09:40:00,30.06,30.14,30.06,30.09,64700.0,30.06,30.14,30.06,30.09,64700.0
2023-03-03 09:50:00,30.08,30.13,30.01,30.01,95250.0,30.08,30.13,30.01,30.01,95250.0
2023-03-03 10:00:00,29.99,29.99,29.88,29.94,79800.0,29.99,29.99,29.88,29.94,79800.0
2023-03-03 10:10:00,29.94,30.04,29.93,30.04,60500.0,29.94,30.04,29.93,30.04,60500.0
2023-03-03 10:20:00,30.05,30.1,30.05,30.07,30000.0,30.05,30.1,30.05,30.07,30000.0
2023-03-03 10:30:00,30.08,30.09,30.04,30.04,150450.0,30.08,30.09,30.04,30.04,150450.0
2023-03-03 10:40:00,30.09,30.13,30.06,30.13,60000.0,30.09,30.13,30.06,30.13,60000.0
2023-03-03 10:50:00,30.07,30.07,30.06,30.07,20300.0,30.07,30.07,30.06,30.07,20300.0
2023-03-03 11:00:00,30.07,30.11,30.07,30.11,52500.0,30.07,30.11,30.07,30.11,52500.0
2023-03-03 11:10:00,30.1,30.13,30.09,30.13,115000.0,30.1,30.13,30.09,30.13,115000.0
2023-03-03 11:20:00,30.09,30.09,30.07,30.07,32900.0,30.09,30.09,30.07,30.07,32900.0
2023-03-03 11:30:00,30.09,30.14,30.09,30.14,65150.0,30.09,30.14,30.09,30.14,65150.0
2023-03-03 11:40:00,30.17,30.21,30.17,30.21,67300.0,30.17,30.21,30.17,30.21,67300.0
2023-03-03 11:50:00,30.19,30.21,30.19,30.21,60000.0,30.19,30.21,30.19,30.21,60000.0
2023-03-03 12:00:00,30.21,30.22,30.21,30.22,17150.0,30.21,30.22,30.21,30.22,17150.0
2023-03-03 12:10:00,30.22,30.23,30.22,30.23,15000.0,30.22,30.23,30.22,30.23,15000.0
2023-03-03 12:20:00,30.22,30.22,30.2,30.2,15900.0,30.22,30.22,30.2,30.2,15900.0
2023-03-03 12:30:00,30.23,30.23,30.2,30.2,25000.0,30.23,30.23,30.2,30.2,25000.0
2023-03-03 12:40:00,30.2,30.22,30.15,30.15,64150.0,30.2,30.22,30.15,30.15,64150.0
2023-03-03 12:50:00,30.2,30.22,30.19,30.21,55000.0,30.2,30.22,30.19,30.21,55000.0
2023-03-03 13:00:00,30.17,30.19,30.16,30.19,54500.0,30.17,30.19,30.16,30.19,54500.0
2023-03-03 13:10:00,30.21,30.21,30.17,30.17,19400.0,30.21,30.21,30.17,30.17,19400.0
2023-03-03 13:20:00,30.14,30.16,30.14,30.16,28000.0,30.14,30.16,30.14,30.16,28000.0
2023-03-03 13:30:00,30.15,30.16,30.15,30.15,67150.0,30.15,30.16,30.15,30.15,67150.0
2023-03-03 13:40:00,30.16,30.16,30.16,30.16,9950.0,30.16,30.16,30.16,30.16,9950.0
2023-03-03 13:50:00,30.16,30.16,30.11,30.13,31050.0,30.16,30.16,30.11,30.13,31050.0
2023-03-03 14:00:00,30.17,30.19,30.15,30.19,32950.0,30.17,30.19,30.15,30.19,32950.0
2023-03-03 14:10:00,30.27,30.27,30.25,30.25,37500.0,30.27,30.27,30.25,30.25,37500.0
2023-03-03 14:20:00,30.26,30.27,30.24,30.25,30200.0,30.26,30.27,30.24,30.25,30200.0
2023-03-03 14:30:00,30.25,30.25,30.25,30.25,6400.0,30.25,30.25,30.25,30.25,6400.0
2023-03-03 14:40:00,30.24,30.27,30.24,30.27,20000.0,30.24,30.27,30.24,30.27,20000.0
2023-03-03 14:50:00,30.27,30.28,30.27,30.28,15000.0,30.27,30.28,30.27,30.28,15000.0
2023-03-03 15:00:00,30.28,30.28,30.17,30.21,126400.0,30.28,30.28,30.17,30.21,126400.0
2023-03-03 15:10:00,30.21,30.24,30.16,30.22,111900.0,30.21,30.24,30.16,30.22,111900.0
2023-03-03 15:20:00,30.21,30.24,30.21,30.21,79750.0,30.21,30.24,30.21,30.21,79750.0
2023-03-03 15:30:00,30.23,30.23,30.17,30.21,140000.0,30.23,30.23,30.17,30.21,140000.0
2023-03-03 15:40:00,30.19,30.2,30.16,30.17,158000.0,30.19,30.2,30.16,30.17,158000.0
2023-03-03 15:50:00,30.16,30.24,30.16,30.18,593750.0,30.16,30.24,30.16,30.18,593750.0
2023-03-06 09:30:00,30.4,30.4,30.3,30.31,171650.0,30.4,30.4,30.3,30.31,171650.0
2023-03-06 09:40:00,30.39,30.41,30.36,30.36,20000.0,30.39,30.41,30.36,30.36,20000.0
2023-03-06 09:50:00,30.34,30.42,30.32,30.42,138100.0,30.34,30.42,30.32,30.42,138100.0
2023-03-06 10:00:00,30.37,30.45,30.37,30.45,80950.0,30.37,30.45,30.37,30.45,80950.0
2023-03-06 10:10:00,30.45,30.45,30.37,30.42,35000.0,30.45,30.45,30.37,30.42,35000.0
2023-03-06 10:20:00,30.42,30.46,30.42,30.44,60000.0,30.42,30.46,30.42,30.44,60000.0
2023-03-06 10:30:00,30.45,30.45,30.45,30.45,5000.0,30.45,30.45,30.45,30.45,5000.0
2023-03-06 10:40:00,30.5,30.57,30.46,30.52,195850.0,30.5,30.57,30.46,30.52,195850.0
2023-03-06 10:50:00,30.51,30.52,30.46,30.5,25000.0,30.51,30.52,30.46,30.5,25000.0
2023-03-06 11:00:00,30.49,30.5,30.49,30.5,15000.0,30.49,30.5,30.49,30.5,15000.0
2023-03-06 11:10:00,30.5,30.54,30.5,30.51,93250.0,30.5,30.54,30.5,30.51,93250.0
2023-03-06 11:20:00,30.52,30.52,30.46,30.46,75000.0,30.52,30.52,30.46,30.46,75000.0
2023-03-06 11:30:00,30.41,30.46,30.38,30.46,41750.0,30.41,30.46,30.38,30.46,41750.0
2023-03-06 11:40:00,30.47,30.49,30.45,30.46,52350.0,30.47,30.49,30.45,30.46,52350.0
2023-03-06 11:50:00,30.46,30.47,30.42,30.47,81550.0,30.46,30.47,30.42,30.47,81550.0
2023-03-06 12:00:00,30.44,30.46,30.43,30.45,41950.0,30.44,30.46,30.43,30.45,41950.0
2023-03-06 12:10:00,30.44,30.46,30.41,30.43,45150.0,30.44,30.46,30.41,30.43,45150.0
2023-03-06 12:20:00,30.45,30.45,30.44,30.44,23800.0,30.45,30.45,30.44,30.44,23800.0
2023-03-06 12:30:00,30.4,30.4,30.36,30.38,35000.0,30.4,30.4,30.36,30.38,35000.0
2023-03-06 12:40:00,30.33,30.33,30.26,30.26,15000.0,30.33,30.33,30.26,30.26,15000.0
2023-03-06 12:50:00,30.24,30.24,30.22,30.23,30000.0,30.24,30.24,30.22,30.23,30000.0
2023-03-06 13:00:00,30.24,30.24,30.18,30.18,20000.0,30.24,30.24,30.18,30.18,20000.0
2023-03-06 13:10:00,30.16,30.19,30.16,30.17,40300.0,30.16,30.19,30.16,30.17,40300.0
2023-03-06 13:20:00,30.16,30.17,30.14,30.15,92150.0,30.16,30.17,30.14,30.15,92150.0
2023-03-06 13:30:00,30.14,30.16,30.13,30.14,46150.0,30.14,30.16,30.13,30.14,46150.0
2023-03-06 13:40:00,30.15,30.16,30.15,30.16,10000.0,30.15,30.16,30.15,30.16,10000.0
2023-03-06 13:50:00,30.12,30.12,30.04,30.04,52000.0,30.12,30.12,30.04,30.04,52000.0
2023-03-06 14:00:00,30.08,30.12,30.07,30.12,30000.0,30.08,30.12,30.07,30.12,30000.0
2023-03-06 14:10:00,30.13,30.14,30.13,30.14,17000.0,30.13,30.14,30.13,30.14,17000.0
2023-03-06 14:20:00,30.14,30.14,30.09,30.09,41100.0,30.14,30.14,30.09,30.09,41100.0
2023-03-06 14:30:00,30.09,30.09,30.09,30.09,11750.0,30.09,30.09,30.09,30.09,11750.0
2023-03-06 14:40:00,30.06,30.06,30.06,30.06,20000.0,30.06,30.06,30.06,30.06,20000.0
2023-03-06 14:50:00,30.03,30.07,30.03,30.05,55000.0,30.03,30.07,30.03,30.05,55000.0
2023-03-06 15:00:00,30.06,30.06,30.01,30.04,36050.0,30.06,30.06,30.01,30.04,36050.0
2023-03-06 15:10:00,30.04,30.07,30.02,30.03,51200.0,30.04,30.07,30.02,30.03,51200.0
2023-03-06 15:20:00,30.04,30.05,30.01,30.05,94150.0,30.04,30.05,30.01,30.05,94150.0
2023-03-06 15:30:00,30.05,30.09,30.05,30.09,106350.0,30.05,30.09,30.05,30.09,106350.0
2023-03-06 15:40:00,30.07,30.13,30.06,30.1,154150.0,30.07,30.13,30.06,30.1,154150.0
2023-03-06 15:50:00,30.12,30.14,30.04,30.09,426500.0,30.12,30.14,30.04,30.09,426500.0
2023-03-07 09:30:00,30.09,30.27,30.09,30.27,80350.0,30.09,30.27,30.09,30.27,80350.0
2023-03-07 09:40:00,30.36,30.4,30.29,30.29,31300.0,30.36,30.4,30.29,30.29,31300.0
2023-03-07 09:50:00,30.39,30.42,30.35,30.39,40000.0,30.39,30.42,30.35,30.39,40000.0
2023-03-07 10:00:00,30.38,30.38,30.04,30.07,150050.0,30.38,30.38,30.04,30.07,150050.0
2023-03-07 10:10:00,30.05,30.18,30.05,30.17,45000.0,30.05,30.18,30.05,30.17,45000.0
2023-03-07 10:20:00,30.16,30.21,30.12,30.19,126650.0,30.16,30.21,30.12,30.19,126650.0
2023-03-07 10:30:00,30.35,30.37,30.29,30.29,66250.0,30.35,30.37,30.29,30.29,66250.0
2023-03-07 10:40:00,30.33,30.33,30.26,30.3,40050.0,30.33,30.33,30.26,30.3,40050.0
2023-03-07 10:50:00,30.31,30.31,30.26,30.29,80000.0,30.31,30.31,30.26,30.29,80000.0
2023-03-07 11:00:00,30.28,30.32,30.28,30.31,97950.0,30.28,30.32,30.28,30.31,97950.0
2023-03-07 11:10:00,30.36,30.37,30.34,30.36,55050.0,30.36,30.37,30.34,30.36,55050.0
2023-03-07 11:20:00,30.35,30.44,30.35,30.44,40000.0,30.35,30.44,30.35,30.44,40000.0
2023-03-07 11:30:00,30.46,30.5,30.37,30.37,65000.0,30.46,30.5,30.37,30.37,65000.0
2023-03-07 11:40:00,30.36,30.36,30.35,30.35,25250.0,30.36,30.36,30.35,30.35,25250.0
2023-03-07 11:50:00,30.39,30.39,30.37,30.37,10000.0,30.39,30.39,30.37,30.37,10000.0
2023-03-07 12:00:00,30.41,30.41,30.4,30.4,25150.0,30.41,30.41,30.4,30.4,25150.0
2023-03-07 12:10:00,30.42,30.42,30.38,30.39,25000.0,30.42,30.42,30.38,30.39,25000.0
2023-03-07 12:20:00,30.5,30.51,30.48,30.51,41200.0,30.5,30.51,30.48,30.51,41200.0
2023-03-07 12:30:00,30.48,30.5,30.48,30.5,20000.0,30.48,30.5,30.48,30.5,20000.0
2023-03-07 12:40:00,30.46,30.51,30.46,30.51,25700.0,30.46,30.51,30.46,30.51,25700.0
2023-03-07 12:50:00,30.44,30.45,30.4,30.45,30000.0,30.44,30.45,30.4,30.45,30000.0
2023-03-07 13:00:00,30.36,30.36,30.32,30.32,25000.0,30.36,30.36,30.32,30.32,25000.0
2023-03-07 13:10:00,30.36,30.36,30.32,30.35,15000.0,30.36,30.36,30.32,30.35,15000.0
2023-03-07 13:20:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2023-03-07 13:30:00,30.34,30.34,30.28,30.28,78750.0,30.34,30.34,30.28,30.28,78750.0
2023-03-07 13:40:00,30.27,30.27,30.2,30.2,84500.0,30.27,30.27,30.2,30.2,84500.0
2023-03-07 13:50:00,30.15,30.17,30.14,30.14,45500.0,30.15,30.17,30.14,30.14,45500.0
2023-03-07 14:00:00,30.16,30.16,30.12,30.13,54400.0,30.16,30.16,30.12,30.13,54400.0
2023-03-07 14:10:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2023-03-07 14:20:00,30.2,30.24,30.19,30.2,40600.0,30.2,30.24,30.19,30.2,40600.0
2023-03-07 14:30:00,30.14,30.15,30.12,30.12,32500.0,30.14,30.15,30.12,30.12,32500.0
2023-03-07 14:40:00,30.12,30.12,30.09,30.1,75050.0,30.12,30.12,30.09,30.1,75050.0
2023-03-07 14:50:00,30.1,30.1,30.1,30.1,7500.0,30.1,30.1,30.1,30.1,7500.0
2023-03-07 15:00:00,30.11,30.19,30.11,30.16,55850.0,30.11,30.19,30.11,30.16,55850.0
2023-03-07 15:10:00,30.16,30.21,30.16,30.17,55000.0,30.16,30.21,30.16,30.17,55000.0
2023-03-07 15:20:00,30.18,30.18,30.15,30.15,35050.0,30.18,30.18,30.15,30.15,35050.0
2023-03-07 15:30:00,30.14,30.2,30.14,30.2,125150.0,30.14,30.2,30.14,30.2,125150.0
2023-03-07 15:40:00,30.21,30.21,30.13,30.15,89000.0,30.21,30.21,30.13,30.15,89000.0
2023-03-07 15:50:00,30.14,30.2,30.12,30.2,313650.0,30.14,30.2,30.12,30.2,313650.0
2023-03-08 09:30:00,30.2,30.23,30.11,30.15,310400.0,30.2,30.23,30.11,30.15,310400.0
2023-03-08 09:40:00,30.18,30.23,30.18,30.23,50000.0,30.18,30.23,30.18,30.23,50000.0
2023-03-08 09:50:00,30.22,30.25,30.2,30.2,81950.0,30.22,30.25,30.2,30.2,81950.0
2023-03-08 10:00:00,30.2,30.25,30.05,30.17,108200.0,30.2,30.25,30.05,30.17,108200.0
2023-03-08 10:10:00,30.23,30.24,30.2,30.2,25050.0,30.23,30.24,30.2,30.2,25050.0
2023-03-08 10:20:00,30.23,30.3,30.18,30.3,120200.0,30.23,30.3,30.18,30.3,120200.0
2023-03-08 10:30:00,30.3,30.39,30.29,30.39,30000.0,30.3,30.39,30.29,30.39,30000.0
2023-03-08 10:40:00,30.3,30.31,30.26,30.26,35000.0,30.3,30.31,30.26,30.26,35000.0
2023-03-08 10:50:00,30.27,30.29,30.26,30.26,35000.0,30.27,30.29,30.26,30.26,35000.0
2023-03-08 11:00:00,30.28,30.37,30.28,30.37,25000.0,30.28,30.37,30.28,30.37,25000.0
2023-03-08 11:10:00,30.37,30.4,30.35,30.35,25000.0,30.37,30.4,30.35,30.35,25000.0
2023-03-08 11:20:00,30.35,30.38,30.35,30.35,33700.0,30.35,30.38,30.35,30.35,33700.0
2023-03-08 11:30:00,30.36,30.36,30.28,30.32,31700.0,30.36,30.36,30.28,30.32,31700.0
2023-03-08 11:40:00,30.36,30.45,30.36,30.44,93900.0,30.36,30.45,30.36,30.44,93900.0
2023-03-08 11:50:00,30.46,30.47,30.43,30.43,35000.0,30.46,30.47,30.43,30.43,35000.0
2023-03-08 12:00:00,30.43,30.43,30.36,30.36,20000.0,30.43,30.43,30.36,30.36,20000.0
2023-03-08 12:10:00,30.32,30.36,30.29,30.36,30000.0,30.32,30.36,30.29,30.36,30000.0
2023-03-08 12:20:00,30.34,30.35,30.34,30.35,17500.0,30.34,30.35,30.34,30.35,17500.0
2023-03-08 12:30:00,30.3,30.3,30.24,30.29,42050.0,30.3,30.3,30.24,30.29,42050.0
2023-03-08 12:40:00,30.33,30.33,30.32,30.32,20000.0,30.33,30.33,30.32,30.32,20000.0
2023-03-08 12:50:00,30.28,30.29,30.27,30.27,20000.0,30.28,30.29,30.27,30.27,20000.0
2023-03-08 13:00:00,30.29,30.29,30.26,30.26,10000.0,30.29,30.29,30.26,30.26,10000.0
2023-03-08 13:10:00,30.28,30.28,30.26,30.26,125500.0,30.28,30.28,30.26,30.26,125500.0
2023-03-08 13:20:00,30.36,30.36,30.36,30.36,5000.0,30.36,30.36,30.36,30.36,5000.0
2023-03-08 13:30:00,30.32,30.35,30.3,30.35,60000.0,30.32,30.35,30.3,30.35,60000.0
2023-03-08 13:40:00,30.33,30.33,30.24,30.25,120800.0,30.33,30.33,30.24,30.25,120800.0
2023-03-08 13:50:00,30.27,30.34,30.27,30.33,50000.0,30.27,30.34,30.27,30.33,50000.0
2023-03-08 14:00:00,30.35,30.44,30.35,30.44,45000.0,30.35,30.44,30.35,30.44,45000.0
2023-03-08 14:10:00,30.47,30.5,30.47,30.48,113150.0,30.47,30.5,30.47,30.48,113150.0
2023-03-08 14:20:00,30.52,30.52,30.48,30.48,20000.0,30.52,30.52,30.48,30.48,20000.0
2023-03-08 14:30:00,30.48,30.55,30.48,30.55,62550.0,30.48,30.55,30.48,30.55,62550.0
2023-03-08 14:40:00,30.53,30.54,30.49,30.49,30000.0,30.53,30.54,30.49,30.49,30000.0
2023-03-08 14:50:00,30.49,30.54,30.48,30.54,40000.0,30.49,30.54,30.48,30.54,40000.0
2023-03-08 15:00:00,30.55,30.55,30.46,30.53,45000.0,30.55,30.55,30.46,30.53,45000.0
2023-03-08 15:10:00,30.54,30.54,30.52,30.53,32300.0,30.54,30.54,30.52,30.53,32300.0
2023-03-08 15:20:00,30.55,30.55,30.52,30.53,45600.0,30.55,30.55,30.52,30.53,45600.0
2023-03-08 15:30:00,30.56,30.65,30.54,30.61,346050.0,30.56,30.65,30.54,30.61,346050.0
2023-03-08 15:40:00,30.6,30.7,30.6,30.69,156150.0,30.6,30.7,30.6,30.69,156150.0
2023-03-08 15:50:00,30.68,30.73,30.64,30.64,808450.0,30.68,30.73,30.64,30.64,808450.0
2023-03-09 09:30:00,30.73,31.03,30.73,31.03,223500.0,30.73,31.03,30.73,31.03,223500.0
2023-03-09 09:40:00,31.0,31.2,30.96,31.2,344750.0,31.0,31.2,30.96,31.2,344750.0
2023-03-09 09:50:00,31.15,31.18,31.08,31.15,142500.0,31.15,31.18,31.08,31.15,142500.0
2023-03-09 10:00:00,31.16,31.29,31.16,31.22,107500.0,31.16,31.29,31.16,31.22,107500.0
2023-03-09 10:10:00,31.21,31.22,31.1,31.15,115200.0,31.21,31.22,31.1,31.15,115200.0
2023-03-09 10:20:00,31.16,31.26,31.16,31.26,170700.0,31.16,31.26,31.16,31.26,170700.0
2023-03-09 10:30:00,31.22,31.3,31.2,31.28,249850.0,31.22,31.3,31.2,31.28,249850.0
2023-03-09 10:40:00,31.27,31.37,31.26,31.37,110950.0,31.27,31.37,31.26,31.37,110950.0
2023-03-09 10:50:00,31.39,31.39,31.29,31.33,108200.0,31.39,31.39,31.29,31.33,108200.0
2023-03-09 11:00:00,31.34,31.35,31.28,31.35,136100.0,31.34,31.35,31.28,31.35,136100.0
2023-03-09 11:10:00,31.36,31.52,31.36,31.48,171700.0,31.36,31.52,31.36,31.48,171700.0
2023-03-09 11:20:00,31.47,31.51,31.36,31.36,64300.0,31.47,31.51,31.36,31.36,64300.0
2023-03-09 11:30:00,31.4,31.45,31.38,31.45,119150.0,31.4,31.45,31.38,31.45,119150.0
2023-03-09 11:40:00,31.48,31.51,31.36,31.51,144400.0,31.48,31.51,31.36,31.51,144400.0
2023-03-09 11:50:00,31.52,31.56,31.51,31.56,114500.0,31.52,31.56,31.51,31.56,114500.0
2023-03-09 12:00:00,31.56,31.56,31.43,31.45,118500.0,31.56,31.56,31.43,31.45,118500.0
2023-03-09 12:10:00,31.49,31.55,31.49,31.55,50000.0,31.49,31.55,31.49,31.55,50000.0
2023-03-09 12:20:00,31.53,31.56,31.48,31.55,110350.0,31.53,31.56,31.48,31.55,110350.0
2023-03-09 12:30:00,31.57,31.57,31.52,31.52,40000.0,31.57,31.57,31.52,31.52,40000.0
2023-03-09 12:40:00,31.52,31.52,31.4,31.44,105350.0,31.52,31.52,31.4,31.44,105350.0
2023-03-09 12:50:00,31.4,31.48,31.4,31.42,150200.0,31.4,31.48,31.4,31.42,150200.0
2023-03-09 13:00:00,31.5,31.5,31.47,31.48,35000.0,31.5,31.5,31.47,31.48,35000.0
2023-03-09 13:10:00,31.45,31.48,31.34,31.36,142600.0,31.45,31.48,31.34,31.36,142600.0
2023-03-09 13:20:00,31.35,31.38,31.23,31.34,133900.0,31.35,31.38,31.23,31.34,133900.0
2023-03-09 13:30:00,31.34,31.34,31.24,31.24,51100.0,31.34,31.34,31.24,31.24,51100.0
2023-03-09 13:40:00,31.2,31.26,31.14,31.14,116950.0,31.2,31.26,31.14,31.14,116950.0
2023-03-09 13:50:00,31.08,31.18,31.08,31.16,80350.0,31.08,31.18,31.08,31.16,80350.0
2023-03-09 14:00:00,31.16,31.16,31.1,31.13,317500.0,31.16,31.16,31.1,31.13,317500.0
2023-03-09 14:10:00,31.12,31.18,31.09,31.18,102300.0,31.12,31.18,31.09,31.18,102300.0
2023-03-09 14:20:00,31.18,31.19,31.16,31.18,87300.0,31.18,31.19,31.16,31.18,87300.0
2023-03-09 14:30:00,31.18,31.19,31.11,31.16,75000.0,31.18,31.19,31.11,31.16,75000.0
2023-03-09 14:40:00,31.19,31.21,31.12,31.12,164800.0,31.19,31.21,31.12,31.12,164800.0
2023-03-09 14:50:00,31.13,31.13,31.02,31.02,88500.0,31.13,31.13,31.02,31.02,88500.0
2023-03-09 15:00:00,31.07,31.08,31.04,31.06,35500.0,31.07,31.08,31.04,31.06,35500.0
2023-03-09 15:10:00,31.06,31.08,30.92,30.92,190850.0,31.06,31.08,30.92,30.92,190850.0
2023-03-09 15:20:00,30.89,30.98,30.85,30.94,155000.0,30.89,30.98,30.85,30.94,155000.0
2023-03-09 15:30:00,30.94,31.06,30.93,31.01,215600.0,30.94,31.06,30.93,31.01,215600.0
2023-03-09 15:40:00,31.06,31.1,30.97,31.03,235550.0,31.06,31.1,30.97,31.03,235550.0
2023-03-09 15:50:00,31.04,31.06,30.94,31.02,908300.0,31.04,31.06,30.94,31.02,908300.0
2023-03-10 09:30:00,31.09,31.16,30.9,31.07,212000.0,31.09,31.16,30.9,31.07,212000.0
2023-03-10 09:40:00,31.0,31.06,30.88,31.03,291450.0,31.0,31.06,30.88,31.03,291450.0
2023-03-10 09:50:00,31.04,31.2,30.98,31.19,210100.0,31.04,31.2,30.98,31.19,210100.0
2023-03-10 10:00:00,31.21,31.26,31.15,31.19,320450.0,31.21,31.26,31.15,31.19,320450.0
2023-03-10 10:10:00,31.13,31.13,31.03,31.03,98400.0,31.13,31.13,31.03,31.03,98400.0
2023-03-10 10:20:00,31.03,31.03,30.91,30.94,45450.0,31.03,31.03,30.91,30.94,45450.0
2023-03-10 10:30:00,30.96,31.1,30.96,31.1,25000.0,30.96,31.1,30.96,31.1,25000.0
2023-03-10 10:40:00,31.11,31.11,31.06,31.06,30000.0,31.11,31.11,31.06,31.06,30000.0
2023-03-10 10:50:00,31.1,31.24,31.1,31.22,65000.0,31.1,31.24,31.1,31.22,65000.0
2023-03-10 11:00:00,31.23,31.34,31.23,31.29,477100.0,31.23,31.34,31.23,31.29,477100.0
2023-03-10 11:10:00,31.36,31.43,31.33,31.4,472200.0,31.36,31.43,31.33,31.4,472200.0
2023-03-10 11:20:00,31.42,31.53,31.4,31.53,92000.0,31.42,31.53,31.4,31.53,92000.0
2023-03-10 11:30:00,31.56,31.66,31.55,31.62,278000.0,31.56,31.66,31.55,31.62,278000.0
2023-03-10 11:40:00,31.64,31.64,31.43,31.46,303150.0,31.64,31.64,31.43,31.46,303150.0
2023-03-10 11:50:00,31.44,31.51,31.43,31.43,177600.0,31.44,31.51,31.43,31.43,177600.0
2023-03-10 12:00:00,31.46,31.47,31.31,31.31,372100.0,31.46,31.47,31.31,31.31,372100.0
2023-03-10 12:10:00,31.28,31.29,31.23,31.27,127700.0,31.28,31.29,31.23,31.27,127700.0
2023-03-10 12:20:00,31.26,31.32,31.25,31.25,126650.0,31.26,31.32,31.25,31.25,126650.0
2023-03-10 12:30:00,31.3,31.39,31.25,31.39,133650.0,31.3,31.39,31.25,31.39,133650.0
2023-03-10 12:40:00,31.39,31.4,31.33,31.38,153800.0,31.39,31.4,31.33,31.38,153800.0
2023-03-10 12:50:00,31.37,31.37,31.28,31.28,177150.0,31.37,31.37,31.28,31.28,177150.0
2023-03-10 13:00:00,31.28,31.28,31.22,31.24,69100.0,31.28,31.28,31.22,31.24,69100.0
2023-03-10 13:10:00,31.23,31.23,31.15,31.15,57000.0,31.23,31.23,31.15,31.15,57000.0
2023-03-10 13:20:00,31.1,31.1,31.04,31.05,46450.0,31.1,31.1,31.04,31.05,46450.0
2023-03-10 13:30:00,31.05,31.05,30.93,30.93,65500.0,31.05,31.05,30.93,30.93,65500.0
2023-03-10 13:40:00,30.95,31.0,30.93,30.93,130000.0,30.95,31.0,30.93,30.93,130000.0
2023-03-10 13:50:00,30.91,30.91,30.83,30.9,50000.0,30.91,30.91,30.83,30.9,50000.0
2023-03-10 14:00:00,30.92,31.11,30.92,31.11,91500.0,30.92,31.11,30.92,31.11,91500.0
2023-03-10 14:10:00,31.13,31.13,30.99,30.99,46650.0,31.13,31.13,30.99,30.99,46650.0
2023-03-10 14:20:00,31.06,31.06,30.94,30.94,35150.0,31.06,31.06,30.94,30.94,35150.0
2023-03-10 14:30:00,30.97,31.14,30.96,31.12,165100.0,30.97,31.14,30.96,31.12,165100.0
2023-03-10 14:40:00,31.14,31.23,31.09,31.21,202700.0,31.14,31.23,31.09,31.21,202700.0
2023-03-10 14:50:00,31.22,31.22,31.11,31.11,85050.0,31.22,31.22,31.11,31.11,85050.0
2023-03-10 15:00:00,31.09,31.13,31.09,31.1,20650.0,31.09,31.13,31.09,31.1,20650.0
2023-03-10 15:10:00,31.16,31.21,31.12,31.12,81200.0,31.16,31.21,31.12,31.12,81200.0
2023-03-10 15:20:00,31.1,31.13,31.06,31.13,55000.0,31.1,31.13,31.06,31.13,55000.0
2023-03-10 15:30:00,31.09,31.09,31.0,31.01,85950.0,31.09,31.09,31.0,31.01,85950.0
2023-03-10 15:40:00,30.97,30.97,30.92,30.96,135750.0,30.97,30.97,30.92,30.96,135750.0
2023-03-10 15:50:00,30.94,31.04,30.94,31.01,432050.0,30.94,31.04,30.94,31.01,432050.0
2023-03-13 09:30:00,30.75,30.82,30.75,30.8,191450.0,30.75,30.82,30.75,30.8,191450.0
2023-03-13 09:40:00,30.85,31.13,30.74,31.13,206100.0,30.85,31.13,30.74,31.13,206100.0
2023-03-13 09:50:00,31.08,31.4,31.08,31.39,110000.0,31.08,31.4,31.08,31.39,110000.0
2023-03-13 10:00:00,31.29,31.4,31.23,31.4,144400.0,31.29,31.4,31.23,31.4,144400.0
2023-03-13 10:10:00,31.4,31.42,31.17,31.26,96800.0,31.4,31.42,31.17,31.26,96800.0
2023-03-13 10:20:00,31.29,31.33,31.1,31.21,60000.0,31.29,31.33,31.1,31.21,60000.0
2023-03-13 10:30:00,31.31,31.42,31.31,31.36,65300.0,31.31,31.42,31.31,31.36,65300.0
2023-03-13 10:40:00,31.29,31.4,31.29,31.37,86550.0,31.29,31.4,31.29,31.37,86550.0
2023-03-13 10:50:00,31.35,31.4,31.24,31.4,100000.0,31.35,31.4,31.24,31.4,100000.0
2023-03-13 11:00:00,31.46,31.49,31.42,31.48,56550.0,31.46,31.49,31.42,31.48,56550.0
2023-03-13 11:10:00,31.48,31.5,31.48,31.5,15000.0,31.48,31.5,31.48,31.5,15000.0
2023-03-13 11:20:00,31.55,31.62,31.47,31.59,88450.0,31.55,31.62,31.47,31.59,88450.0
2023-03-13 11:30:00,31.65,31.65,31.44,31.47,169300.0,31.65,31.65,31.44,31.47,169300.0
2023-03-13 11:40:00,31.46,31.5,31.43,31.5,50000.0,31.46,31.5,31.43,31.5,50000.0
2023-03-13 11:50:00,31.45,31.48,31.41,31.42,47500.0,31.45,31.48,31.41,31.42,47500.0
2023-03-13 12:00:00,31.6,31.63,31.56,31.63,30000.0,31.6,31.63,31.56,31.63,30000.0
2023-03-13 12:10:00,31.56,31.62,31.56,31.58,25000.0,31.56,31.62,31.56,31.58,25000.0
2023-03-13 12:20:00,31.53,31.55,31.51,31.51,55000.0,31.53,31.55,31.51,31.51,55000.0
2023-03-13 12:30:00,31.58,31.58,31.49,31.55,30000.0,31.58,31.58,31.49,31.55,30000.0
2023-03-13 12:40:00,31.57,31.62,31.44,31.44,170200.0,31.57,31.62,31.44,31.44,170200.0
2023-03-13 12:50:00,31.46,31.46,31.37,31.41,97350.0,31.46,31.46,31.37,31.41,97350.0
2023-03-13 13:00:00,31.4,31.41,31.32,31.36,80000.0,31.4,31.41,31.32,31.36,80000.0
2023-03-13 13:10:00,31.38,31.42,31.38,31.38,100000.0,31.38,31.42,31.38,31.38,100000.0
2023-03-13 13:20:00,31.38,31.42,31.35,31.42,132950.0,31.38,31.42,31.35,31.42,132950.0
2023-03-13 13:30:00,31.42,31.49,31.36,31.49,55000.0,31.42,31.49,31.36,31.49,55000.0
2023-03-13 13:40:00,31.52,31.52,31.43,31.47,101050.0,31.52,31.52,31.43,31.47,101050.0
2023-03-13 13:50:00,31.47,31.48,31.46,31.48,15000.0,31.47,31.48,31.46,31.48,15000.0
2023-03-13 14:00:00,31.47,31.51,31.43,31.47,155450.0,31.47,31.51,31.43,31.47,155450.0
2023-03-13 14:10:00,31.46,31.53,31.42,31.51,114800.0,31.46,31.53,31.42,31.51,114800.0
2023-03-13 14:20:00,31.5,31.53,31.46,31.51,47500.0,31.5,31.53,31.46,31.51,47500.0
2023-03-13 14:30:00,31.57,31.58,31.53,31.53,45000.0,31.57,31.58,31.53,31.53,45000.0
2023-03-13 14:40:00,31.48,31.55,31.48,31.55,41250.0,31.48,31.55,31.48,31.55,41250.0
2023-03-13 14:50:00,31.51,31.59,31.51,31.59,47400.0,31.51,31.59,31.51,31.59,47400.0
2023-03-13 15:00:00,31.6,31.6,31.51,31.51,30800.0,31.6,31.6,31.51,31.51,30800.0
2023-03-13 15:10:00,31.51,31.57,31.47,31.48,105500.0,31.51,31.57,31.47,31.48,105500.0
2023-03-13 15:20:00,31.45,31.47,31.3,31.33,210450.0,31.45,31.47,31.3,31.33,210450.0
2023-03-13 15:30:00,31.34,31.37,31.32,31.36,122000.0,31.34,31.37,31.32,31.36,122000.0
2023-03-13 15:40:00,31.37,31.37,31.31,31.31,118400.0,31.37,31.37,31.31,31.31,118400.0
2023-03-13 15:50:00,31.3,31.33,31.27,31.31,379600.0,31.3,31.33,31.27,31.31,379600.0
2023-03-14 09:30:00,31.74,31.82,31.72,31.79,474000.0,31.74,31.82,31.72,31.79,474000.0
2023-03-14 09:40:00,31.74,31.9,31.74,31.9,214500.0,31.74,31.9,31.74,31.9,214500.0
2023-03-14 09:50:00,31.81,31.88,31.81,31.88,10000.0,31.81,31.88,31.81,31.88,10000.0
2023-03-14 10:00:00,31.86,31.94,31.83,31.91,179200.0,31.86,31.94,31.83,31.91,179200.0
2023-03-14 10:10:00,31.83,31.87,31.81,31.82,77450.0,31.83,31.87,31.81,31.82,77450.0
2023-03-14 10:20:00,31.86,31.98,31.84,31.97,86300.0,31.86,31.98,31.84,31.97,86300.0
2023-03-14 10:30:00,31.98,31.98,31.86,31.86,92800.0,31.98,31.98,31.86,31.86,92800.0
2023-03-14 10:40:00,31.79,31.86,31.76,31.85,126800.0,31.79,31.86,31.76,31.85,126800.0
2023-03-14 10:50:00,31.86,31.86,31.78,31.79,87550.0,31.86,31.86,31.78,31.79,87550.0
2023-03-14 11:00:00,31.76,31.86,31.76,31.8,237400.0,31.76,31.86,31.76,31.8,237400.0
2023-03-14 11:10:00,31.79,31.84,31.78,31.81,127450.0,31.79,31.84,31.78,31.81,127450.0
2023-03-14 11:20:00,31.8,31.81,31.76,31.79,107750.0,31.8,31.81,31.76,31.79,107750.0
2023-03-14 11:30:00,31.79,31.82,31.76,31.77,80000.0,31.79,31.82,31.76,31.77,80000.0
2023-03-14 11:40:00,31.78,31.78,31.66,31.66,138850.0,31.78,31.78,31.66,31.66,138850.0
2023-03-14 11:50:00,31.64,31.68,31.63,31.63,55000.0,31.64,31.68,31.63,31.63,55000.0
2023-03-14 12:00:00,31.66,31.68,31.61,31.64,60350.0,31.66,31.68,31.61,31.64,60350.0
2023-03-14 12:10:00,31.66,31.66,31.65,31.66,20600.0,31.66,31.66,31.65,31.66,20600.0
2023-03-14 12:20:00,31.68,31.7,31.67,31.67,45000.0,31.68,31.7,31.67,31.67,45000.0
2023-03-14 12:30:00,31.73,31.75,31.73,31.75,10000.0,31.73,31.75,31.73,31.75,10000.0
2023-03-14 12:40:00,31.76,31.76,31.71,31.74,25000.0,31.76,31.76,31.71,31.74,25000.0
2023-03-14 12:50:00,31.71,31.73,31.71,31.73,55000.0,31.71,31.73,31.71,31.73,55000.0
2023-03-14 13:00:00,31.77,31.77,31.68,31.68,46300.0,31.77,31.77,31.68,31.68,46300.0
2023-03-14 13:10:00,31.66,31.66,31.56,31.56,112800.0,31.66,31.66,31.56,31.56,112800.0
2023-03-14 13:20:00,31.62,31.73,31.62,31.73,30000.0,31.62,31.73,31.62,31.73,30000.0
2023-03-14 13:30:00,31.7,31.71,31.64,31.67,67550.0,31.7,31.71,31.64,31.67,67550.0
2023-03-14 13:40:00,31.7,31.7,31.63,31.66,63150.0,31.7,31.7,31.63,31.66,63150.0
2023-03-14 13:50:00,31.64,31.64,31.63,31.63,15000.0,31.64,31.64,31.63,31.63,15000.0
2023-03-14 14:00:00,31.66,31.66,31.58,31.62,124500.0,31.66,31.66,31.58,31.62,124500.0
2023-03-14 14:10:00,31.61,31.61,31.58,31.58,29750.0,31.61,31.61,31.58,31.58,29750.0
2023-03-14 14:20:00,31.61,31.66,31.61,31.65,127100.0,31.61,31.66,31.61,31.65,127100.0
2023-03-14 14:30:00,31.67,31.69,31.66,31.69,15000.0,31.67,31.69,31.66,31.69,15000.0
2023-03-14 14:40:00,31.66,31.69,31.65,31.69,81250.0,31.66,31.69,31.65,31.69,81250.0
2023-03-14 14:50:00,31.67,31.68,31.65,31.66,44850.0,31.67,31.68,31.65,31.66,44850.0
2023-03-14 15:00:00,31.62,31.64,31.59,31.59,102050.0,31.62,31.64,31.59,31.59,102050.0
2023-03-14 15:10:00,31.55,31.61,31.52,31.61,55000.0,31.55,31.61,31.52,31.61,55000.0
2023-03-14 15:20:00,31.61,31.61,31.57,31.57,61650.0,31.61,31.61,31.57,31.57,61650.0
2023-03-14 15:30:00,31.56,31.68,31.54,31.65,112850.0,31.56,31.68,31.54,31.65,112850.0
2023-03-14 15:40:00,31.64,31.7,31.64,31.7,131450.0,31.64,31.7,31.64,31.7,131450.0
2023-03-14 15:50:00,31.7,31.86,31.67,31.83,500500.0,31.7,31.86,31.67,31.83,500500.0
2023-03-15 09:30:00,31.67,31.79,31.64,31.75,189950.0,31.67,31.79,31.64,31.75,189950.0
2023-03-15 09:40:00,31.73,31.87,31.72,31.87,67500.0,31.73,31.87,31.72,31.87,67500.0
2023-03-15 09:50:00,31.78,31.82,31.72,31.72,40000.0,31.78,31.82,31.72,31.72,40000.0
2023-03-15 10:00:00,31.74,31.81,31.73,31.73,61050.0,31.74,31.81,31.73,31.73,61050.0
2023-03-15 10:10:00,31.65,31.68,31.56,31.61,120000.0,31.65,31.68,31.56,31.61,120000.0
2023-03-15 10:20:00,31.64,31.66,31.5,31.5,231850.0,31.64,31.66,31.5,31.5,231850.0
2023-03-15 10:30:00,31.53,31.54,31.48,31.48,45000.0,31.53,31.54,31.48,31.48,45000.0
2023-03-15 10:40:00,31.45,31.45,31.39,31.39,42500.0,31.45,31.45,31.39,31.39,42500.0
2023-03-15 10:50:00,31.4,31.52,31.38,31.52,63250.0,31.4,31.52,31.38,31.52,63250.0
2023-03-15 11:00:00,31.57,31.58,31.5,31.54,120700.0,31.57,31.58,31.5,31.54,120700.0
2023-03-15 11:10:00,31.53,31.61,31.53,31.6,90400.0,31.53,31.61,31.53,31.6,90400.0
2023-03-15 11:20:00,31.62,31.71,31.58,31.71,143550.0,31.62,31.71,31.58,31.71,143550.0
2023-03-15 11:30:00,31.71,31.73,31.59,31.59,80050.0,31.71,31.73,31.59,31.59,80050.0
2023-03-15 11:40:00,31.63,31.66,31.62,31.64,160000.0,31.63,31.66,31.62,31.64,160000.0
2023-03-15 11:50:00,31.63,31.64,31.56,31.59,35000.0,31.63,31.64,31.56,31.59,35000.0
2023-03-15 12:00:00,31.61,31.69,31.52,31.57,50000.0,31.61,31.69,31.52,31.57,50000.0
2023-03-15 12:10:00,31.56,31.6,31.52,31.56,85050.0,31.56,31.6,31.52,31.56,85050.0
2023-03-15 12:20:00,31.55,31.57,31.54,31.54,35400.0,31.55,31.57,31.54,31.54,35400.0
2023-03-15 12:30:00,31.59,31.62,31.59,31.62,35000.0,31.59,31.62,31.59,31.62,35000.0
2023-03-15 12:40:00,31.64,31.65,31.61,31.61,25750.0,31.64,31.65,31.61,31.61,25750.0
2023-03-15 12:50:00,31.67,31.69,31.58,31.59,64650.0,31.67,31.69,31.58,31.59,64650.0
2023-03-15 13:00:00,31.59,31.59,31.57,31.57,30000.0,31.59,31.59,31.57,31.57,30000.0
2023-03-15 13:10:00,31.66,31.71,31.66,31.69,43450.0,31.66,31.71,31.66,31.69,43450.0
2023-03-15 13:20:00,31.74,31.74,31.68,31.69,55050.0,31.74,31.74,31.68,31.69,55050.0
2023-03-15 13:30:00,31.68,31.68,31.6,31.65,34350.0,31.68,31.68,31.6,31.65,34350.0
2023-03-15 13:40:00,31.6,31.62,31.54,31.54,27150.0,31.6,31.62,31.54,31.54,27150.0
2023-03-15 13:50:00,31.59,31.66,31.56,31.66,34650.0,31.59,31.66,31.56,31.66,34650.0
2023-03-15 14:00:00,31.66,31.66,31.57,31.58,37500.0,31.66,31.66,31.57,31.58,37500.0
2023-03-15 14:10:00,31.59,31.62,31.59,31.62,17450.0,31.59,31.62,31.59,31.62,17450.0
2023-03-15 14:20:00,31.64,31.82,31.64,31.82,147700.0,31.64,31.82,31.64,31.82,147700.0
2023-03-15 14:30:00,31.78,31.8,31.74,31.8,81250.0,31.78,31.8,31.74,31.8,81250.0
2023-03-15 14:40:00,31.75,31.82,31.74,31.74,25250.0,31.75,31.82,31.74,31.74,25250.0
2023-03-15 14:50:00,31.82,31.84,31.81,31.84,71850.0,31.82,31.84,31.81,31.84,71850.0
2023-03-15 15:00:00,31.88,31.9,31.79,31.83,92750.0,31.88,31.9,31.79,31.83,92750.0
2023-03-15 15:10:00,31.74,31.82,31.74,31.79,111250.0,31.74,31.82,31.74,31.79,111250.0
2023-03-15 15:20:00,31.77,31.86,31.76,31.82,155000.0,31.77,31.86,31.76,31.82,155000.0
2023-03-15 15:30:00,31.81,31.82,31.76,31.78,120950.0,31.81,31.82,31.76,31.78,120950.0
2023-03-15 15:40:00,31.78,31.78,31.68,31.72,133700.0,31.78,31.78,31.68,31.72,133700.0
2023-03-15 15:50:00,31.71,31.86,31.62,31.86,618900.0,31.71,31.86,31.62,31.86,618900.0
2023-03-16 09:30:00,31.96,32.0,31.86,31.92,229200.0,31.96,32.0,31.86,31.92,229200.0
2023-03-16 09:40:00,31.92,31.97,31.86,31.94,132700.0,31.92,31.97,31.86,31.94,132700.0
2023-03-16 09:50:00,31.96,32.14,31.96,32.11,138550.0,31.96,32.14,31.96,32.11,138550.0
2023-03-16 10:00:00,32.17,32.22,32.11,32.14,238650.0,32.17,32.22,32.11,32.14,238650.0
2023-03-16 10:10:00,32.15,32.18,32.1,32.11,96950.0,32.15,32.18,32.1,32.11,96950.0
2023-03-16 10:20:00,32.13,32.17,32.13,32.16,86250.0,32.13,32.17,32.13,32.16,86250.0
2023-03-16 10:30:00,32.18,32.24,32.14,32.24,120200.0,32.18,32.24,32.14,32.24,120200.0
2023-03-16 10:40:00,32.28,32.32,32.23,32.32,213050.0,32.28,32.32,32.23,32.32,213050.0
2023-03-16 10:50:00,32.36,32.39,32.29,32.29,300850.0,32.36,32.39,32.29,32.29,300850.0
2023-03-16 11:00:00,32.28,32.38,32.26,32.38,91300.0,32.28,32.38,32.26,32.38,91300.0
2023-03-16 11:10:00,32.39,32.57,32.37,32.54,180750.0,32.39,32.57,32.37,32.54,180750.0
2023-03-16 11:20:00,32.56,32.72,32.56,32.71,305250.0,32.56,32.72,32.56,32.71,305250.0
2023-03-16 11:30:00,32.75,32.75,32.64,32.65,229250.0,32.75,32.75,32.64,32.65,229250.0
2023-03-16 11:40:00,32.66,32.7,32.66,32.7,149800.0,32.66,32.7,32.66,32.7,149800.0
2023-03-16 11:50:00,32.7,32.7,32.65,32.69,116000.0,32.7,32.7,32.65,32.69,116000.0
2023-03-16 12:00:00,32.69,32.69,32.55,32.55,80900.0,32.69,32.69,32.55,32.55,80900.0
2023-03-16 12:10:00,32.53,32.58,32.51,32.57,536050.0,32.53,32.58,32.51,32.57,536050.0
2023-03-16 12:20:00,32.57,32.57,32.51,32.51,107550.0,32.57,32.57,32.51,32.51,107550.0
2023-03-16 12:30:00,32.51,32.51,32.46,32.46,98050.0,32.51,32.51,32.46,32.46,98050.0
2023-03-16 12:40:00,32.44,32.5,32.44,32.49,110250.0,32.44,32.5,32.44,32.49,110250.0
2023-03-16 12:50:00,32.51,32.56,32.5,32.52,410850.0,32.51,32.56,32.5,32.52,410850.0
2023-03-16 13:00:00,32.52,32.6,32.47,32.48,182050.0,32.52,32.6,32.47,32.48,182050.0
2023-03-16 13:10:00,32.47,32.47,32.41,32.41,107000.0,32.47,32.47,32.41,32.41,107000.0
2023-03-16 13:20:00,32.42,32.53,32.42,32.5,90000.0,32.42,32.53,32.42,32.5,90000.0
2023-03-16 13:30:00,32.51,32.51,32.5,32.51,25000.0,32.51,32.51,32.5,32.51,25000.0
2023-03-16 13:40:00,32.51,32.55,32.51,32.55,99950.0,32.51,32.55,32.51,32.55,99950.0
2023-03-16 13:50:00,32.53,32.54,32.5,32.51,115100.0,32.53,32.54,32.5,32.51,115100.0
2023-03-16 14:00:00,32.5,32.5,32.42,32.46,120200.0,32.5,32.5,32.42,32.46,120200.0
2023-03-16 14:10:00,32.47,32.5,32.46,32.47,77950.0,32.47,32.5,32.46,32.47,77950.0
2023-03-16 14:20:00,32.5,32.56,32.48,32.56,122850.0,32.5,32.56,32.48,32.56,122850.0
2023-03-16 14:30:00,32.56,32.58,32.54,32.54,40000.0,32.56,32.58,32.54,32.54,40000.0
2023-03-16 14:40:00,32.57,32.62,32.57,32.6,72450.0,32.57,32.62,32.57,32.6,72450.0
2023-03-16 14:50:00,32.62,32.65,32.62,32.65,89450.0,32.62,32.65,32.62,32.65,89450.0
2023-03-16 15:00:00,32.68,32.69,32.64,32.69,110600.0,32.68,32.69,32.64,32.69,110600.0
2023-03-16 15:10:00,32.69,32.69,32.63,32.64,192250.0,32.69,32.69,32.63,32.64,192250.0
2023-03-16 15:20:00,32.64,32.64,32.52,32.56,370050.0,32.64,32.64,32.52,32.56,370050.0
2023-03-16 15:30:00,32.55,32.61,32.55,32.56,65000.0,32.55,32.61,32.55,32.56,65000.0
2023-03-16 15:40:00,32.58,32.63,32.56,32.56,257850.0,32.58,32.63,32.56,32.56,257850.0
2023-03-16 15:50:00,32.58,32.58,32.47,32.5,738250.0,32.58,32.58,32.47,32.5,738250.0
2023-03-17 09:30:00,32.49,32.63,32.41,32.56,1174250.0,32.49,32.63,32.41,32.56,1174250.0
2023-03-17 09:40:00,32.62,32.62,32.5,32.52,274150.0,32.62,32.62,32.5,32.52,274150.0
2023-03-17 09:50:00,32.54,32.54,32.43,32.44,268000.0,32.54,32.54,32.43,32.44,268000.0
2023-03-17 10:00:00,32.48,32.58,32.48,32.53,135850.0,32.48,32.58,32.48,32.53,135850.0
2023-03-17 10:10:00,32.49,32.49,32.36,32.38,298500.0,32.49,32.49,32.36,32.38,298500.0
2023-03-17 10:20:00,32.35,32.35,32.16,32.2,184300.0,32.35,32.35,32.16,32.2,184300.0
2023-03-17 10:30:00,32.21,32.21,32.02,32.14,172200.0,32.21,32.21,32.02,32.14,172200.0
2023-03-17 10:40:00,32.13,32.13,32.03,32.04,91000.0,32.13,32.13,32.03,32.04,91000.0
2023-03-17 10:50:00,32.07,32.12,32.0,32.12,35000.0,32.07,32.12,32.0,32.12,35000.0
2023-03-17 11:00:00,32.07,32.07,31.99,32.01,55500.0,32.07,32.07,31.99,32.01,55500.0
2023-03-17 11:10:00,32.14,32.14,32.14,32.14,6000.0,32.14,32.14,32.14,32.14,6000.0
2023-03-17 11:20:00,32.13,32.13,31.91,31.91,106000.0,32.13,32.13,31.91,31.91,106000.0
2023-03-17 11:30:00,31.95,32.05,31.94,31.94,55250.0,31.95,32.05,31.94,31.94,55250.0
2023-03-17 11:40:00,31.95,31.95,31.87,31.9,152000.0,31.95,31.95,31.87,31.9,152000.0
2023-03-17 11:50:00,31.94,31.98,31.93,31.98,65400.0,31.94,31.98,31.93,31.98,65400.0
2023-03-17 12:00:00,31.98,32.06,31.98,32.06,35000.0,31.98,32.06,31.98,32.06,35000.0
2023-03-17 12:10:00,32.05,32.06,32.02,32.02,45000.0,32.05,32.06,32.02,32.02,45000.0
2023-03-17 12:20:00,32.0,32.08,32.0,32.08,30500.0,32.0,32.08,32.0,32.08,30500.0
2023-03-17 12:30:00,32.1,32.18,32.1,32.14,40000.0,32.1,32.18,32.1,32.14,40000.0
2023-03-17 12:40:00,32.06,32.06,32.02,32.02,25000.0,32.06,32.06,32.02,32.02,25000.0
2023-03-17 12:50:00,32.02,32.02,32.02,32.02,5000.0,32.02,32.02,32.02,32.02,5000.0
2023-03-17 13:00:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2023-03-17 13:10:00,32.13,32.13,32.1,32.1,10000.0,32.13,32.13,32.1,32.1,10000.0
2023-03-17 13:20:00,32.17,32.17,32.07,32.08,36650.0,32.17,32.17,32.07,32.08,36650.0
2023-03-17 13:30:00,32.15,32.17,32.14,32.14,34900.0,32.15,32.17,32.14,32.14,34900.0
2023-03-17 13:40:00,32.08,32.08,32.08,32.08,5000.0,32.08,32.08,32.08,32.08,5000.0
2023-03-17 13:50:00,32.08,32.08,32.08,32.08,0.0,32.08,32.08,32.08,32.08,0.0
2023-03-17 14:00:00,32.14,32.19,32.14,32.14,29200.0,32.14,32.19,32.14,32.14,29200.0
2023-03-17 14:10:00,32.11,32.16,32.11,32.16,50500.0,32.11,32.16,32.11,32.16,50500.0
2023-03-17 14:20:00,32.12,32.12,32.05,32.05,25000.0,32.12,32.12,32.05,32.05,25000.0
2023-03-17 14:30:00,32.04,32.1,32.04,32.04,25000.0,32.04,32.1,32.04,32.04,25000.0
2023-03-17 14:40:00,32.06,32.14,32.06,32.14,46950.0,32.06,32.14,32.06,32.14,46950.0
2023-03-17 14:50:00,32.05,32.16,32.05,32.16,25000.0,32.05,32.16,32.05,32.16,25000.0
2023-03-17 15:00:00,32.16,32.16,32.14,32.14,35000.0,32.16,32.16,32.14,32.14,35000.0
2023-03-17 15:10:00,32.17,32.19,32.17,32.19,70000.0,32.17,32.19,32.17,32.19,70000.0
2023-03-17 15:20:00,32.17,32.18,32.17,32.17,35000.0,32.17,32.18,32.17,32.17,35000.0
2023-03-17 15:30:00,32.18,32.18,32.11,32.17,338200.0,32.18,32.18,32.11,32.17,338200.0
2023-03-17 15:40:00,32.17,32.19,32.11,32.11,93200.0,32.17,32.19,32.11,32.11,93200.0
2023-03-17 15:50:00,32.12,32.25,32.11,32.17,395900.0,32.12,32.25,32.11,32.17,395900.0
2023-03-20 09:30:00,32.1,32.3,32.05,32.23,148700.0,32.1,32.3,32.05,32.23,148700.0
2023-03-20 09:40:00,32.23,32.29,32.04,32.11,134250.0,32.23,32.29,32.04,32.11,134250.0
2023-03-20 09:50:00,32.18,32.2,32.13,32.17,30000.0,32.18,32.2,32.13,32.17,30000.0
2023-03-20 10:00:00,32.14,32.14,32.06,32.06,80900.0,32.14,32.14,32.06,32.06,80900.0
2023-03-20 10:10:00,32.11,32.11,31.96,32.03,85000.0,32.11,32.11,31.96,32.03,85000.0
2023-03-20 10:20:00,32.06,32.18,32.06,32.14,74300.0,32.06,32.18,32.06,32.14,74300.0
2023-03-20 10:30:00,32.13,32.17,32.07,32.07,95800.0,32.13,32.17,32.07,32.07,95800.0
2023-03-20 10:40:00,32.06,32.16,32.03,32.16,142500.0,32.06,32.16,32.03,32.16,142500.0
2023-03-20 10:50:00,32.13,32.19,32.04,32.19,150300.0,32.13,32.19,32.04,32.19,150300.0
2023-03-20 11:00:00,32.16,32.2,32.15,32.19,186850.0,32.16,32.2,32.15,32.19,186850.0
2023-03-20 11:10:00,32.19,32.19,32.12,32.18,69650.0,32.19,32.19,32.12,32.18,69650.0
2023-03-20 11:20:00,32.14,32.14,32.13,32.14,46050.0,32.14,32.14,32.13,32.14,46050.0
2023-03-20 11:30:00,32.15,32.17,32.11,32.11,131850.0,32.15,32.17,32.11,32.11,131850.0
2023-03-20 11:40:00,32.11,32.11,32.05,32.08,150000.0,32.11,32.11,32.05,32.08,150000.0
2023-03-20 11:50:00,32.09,32.12,32.06,32.08,180900.0,32.09,32.12,32.06,32.08,180900.0
2023-03-20 12:00:00,32.03,32.05,31.94,31.94,35000.0,32.03,32.05,31.94,31.94,35000.0
2023-03-20 12:10:00,31.91,31.98,31.91,31.97,35000.0,31.91,31.98,31.91,31.97,35000.0
2023-03-20 12:20:00,31.97,31.97,31.92,31.92,65000.0,31.97,31.97,31.92,31.92,65000.0
2023-03-20 12:30:00,31.92,31.94,31.9,31.9,55200.0,31.92,31.94,31.9,31.9,55200.0
2023-03-20 12:40:00,31.92,31.92,31.85,31.85,55000.0,31.92,31.92,31.85,31.85,55000.0
2023-03-20 12:50:00,31.86,31.94,31.86,31.94,160000.0,31.86,31.94,31.86,31.94,160000.0
2023-03-20 13:00:00,31.96,32.04,31.96,32.04,35000.0,31.96,32.04,31.96,32.04,35000.0
2023-03-20 13:10:00,32.03,32.03,32.02,32.03,20000.0,32.03,32.03,32.02,32.03,20000.0
2023-03-20 13:20:00,32.05,32.09,32.04,32.09,122500.0,32.05,32.09,32.04,32.09,122500.0
2023-03-20 13:30:00,32.06,32.08,32.06,32.07,32300.0,32.06,32.08,32.06,32.07,32300.0
2023-03-20 13:40:00,32.09,32.12,32.07,32.12,48750.0,32.09,32.12,32.07,32.12,48750.0
2023-03-20 13:50:00,32.09,32.1,32.06,32.09,61600.0,32.09,32.1,32.06,32.09,61600.0
2023-03-20 14:00:00,32.08,32.08,32.06,32.06,15600.0,32.08,32.08,32.06,32.06,15600.0
2023-03-20 14:10:00,32.02,32.02,32.0,32.0,25800.0,32.02,32.02,32.0,32.0,25800.0
2023-03-20 14:20:00,32.01,32.13,32.01,32.1,81800.0,32.01,32.13,32.01,32.1,81800.0
2023-03-20 14:30:00,32.09,32.1,32.05,32.06,65200.0,32.09,32.1,32.05,32.06,65200.0
2023-03-20 14:40:00,32.06,32.08,32.05,32.07,75000.0,32.06,32.08,32.05,32.07,75000.0
2023-03-20 14:50:00,32.08,32.14,32.06,32.09,116150.0,32.08,32.14,32.06,32.09,116150.0
2023-03-20 15:00:00,32.11,32.12,32.1,32.1,25000.0,32.11,32.12,32.1,32.1,25000.0
2023-03-20 15:10:00,32.09,32.11,32.05,32.07,166000.0,32.09,32.11,32.05,32.07,166000.0
2023-03-20 15:20:00,32.07,32.07,32.04,32.07,96200.0,32.07,32.07,32.04,32.07,96200.0
2023-03-20 15:30:00,32.05,32.11,32.05,32.11,50150.0,32.05,32.11,32.05,32.11,50150.0
2023-03-20 15:40:00,32.12,32.17,32.12,32.14,189100.0,32.12,32.17,32.12,32.14,189100.0
2023-03-20 15:50:00,32.16,32.24,32.16,32.18,1026450.0,32.16,32.24,32.16,32.18,1026450.0
2023-03-21 09:30:00,32.34,32.49,32.3,32.31,262200.0,32.34,32.49,32.3,32.31,262200.0
2023-03-21 09:40:00,32.34,32.41,32.33,32.41,94000.0,32.34,32.41,32.33,32.41,94000.0
2023-03-21 09:50:00,32.44,32.44,32.39,32.4,60000.0,32.44,32.44,32.39,32.4,60000.0
2023-03-21 10:00:00,32.44,32.44,32.36,32.36,50000.0,32.44,32.44,32.36,32.36,50000.0
2023-03-21 10:10:00,32.44,32.44,32.31,32.36,35000.0,32.44,32.44,32.31,32.36,35000.0
2023-03-21 10:20:00,32.37,32.37,32.32,32.33,25000.0,32.37,32.37,32.32,32.33,25000.0
2023-03-21 10:30:00,32.36,32.36,32.32,32.33,100000.0,32.36,32.36,32.32,32.33,100000.0
2023-03-21 10:40:00,32.36,32.37,32.3,32.37,48800.0,32.36,32.37,32.3,32.37,48800.0
2023-03-21 10:50:00,32.39,32.39,32.31,32.31,10000.0,32.39,32.39,32.31,32.31,10000.0
2023-03-21 11:00:00,32.35,32.36,32.34,32.34,50000.0,32.35,32.36,32.34,32.34,50000.0
2023-03-21 11:10:00,32.34,32.34,32.32,32.32,25000.0,32.34,32.34,32.32,32.32,25000.0
2023-03-21 11:20:00,32.34,32.36,32.32,32.35,216600.0,32.34,32.36,32.32,32.35,216600.0
2023-03-21 11:30:00,32.33,32.35,32.32,32.32,90800.0,32.33,32.35,32.32,32.32,90800.0
2023-03-21 11:40:00,32.31,32.35,32.31,32.35,31050.0,32.31,32.35,32.31,32.35,31050.0
2023-03-21 11:50:00,32.35,32.44,32.33,32.44,40000.0,32.35,32.44,32.33,32.44,40000.0
2023-03-21 12:00:00,32.44,32.44,32.44,32.44,0.0,32.44,32.44,32.44,32.44,0.0
2023-03-21 12:10:00,32.44,32.44,32.4,32.4,15000.0,32.44,32.44,32.4,32.4,15000.0
2023-03-21 12:20:00,32.46,32.46,32.46,32.46,5000.0,32.46,32.46,32.46,32.46,5000.0
2023-03-21 12:30:00,32.46,32.55,32.45,32.54,194000.0,32.46,32.55,32.45,32.54,194000.0
2023-03-21 12:40:00,32.49,32.49,32.49,32.49,10000.0,32.49,32.49,32.49,32.49,10000.0
2023-03-21 12:50:00,32.47,32.53,32.47,32.5,41500.0,32.47,32.53,32.47,32.5,41500.0
2023-03-21 13:00:00,32.49,32.49,32.49,32.49,5000.0,32.49,32.49,32.49,32.49,5000.0
2023-03-21 13:10:00,32.49,32.5,32.49,32.49,34450.0,32.49,32.5,32.49,32.49,34450.0
2023-03-21 13:20:00,32.47,32.5,32.47,32.5,35000.0,32.47,32.5,32.47,32.5,35000.0
2023-03-21 13:30:00,32.5,32.52,32.5,32.51,40000.0,32.5,32.52,32.5,32.51,40000.0
2023-03-21 13:40:00,32.5,32.5,32.46,32.48,38700.0,32.5,32.5,32.46,32.48,38700.0
2023-03-21 13:50:00,32.46,32.46,32.37,32.37,45000.0,32.46,32.46,32.37,32.37,45000.0
2023-03-21 14:00:00,32.4,32.4,32.36,32.39,70200.0,32.4,32.4,32.36,32.39,70200.0
2023-03-21 14:10:00,32.37,32.39,32.35,32.35,44850.0,32.37,32.39,32.35,32.35,44850.0
2023-03-21 14:20:00,32.34,32.34,32.29,32.34,238900.0,32.34,32.34,32.29,32.34,238900.0
2023-03-21 14:30:00,32.35,32.35,32.35,32.35,30000.0,32.35,32.35,32.35,32.35,30000.0
2023-03-21 14:40:00,32.35,32.38,32.35,32.38,59000.0,32.35,32.38,32.35,32.38,59000.0
2023-03-21 14:50:00,32.42,32.46,32.36,32.42,84000.0,32.42,32.46,32.36,32.42,84000.0
2023-03-21 15:00:00,32.44,32.48,32.44,32.48,40000.0,32.44,32.48,32.44,32.48,40000.0
2023-03-21 15:10:00,32.48,32.55,32.48,32.55,120050.0,32.48,32.55,32.48,32.55,120050.0
2023-03-21 15:20:00,32.56,32.57,32.49,32.5,65000.0,32.56,32.57,32.49,32.5,65000.0
2023-03-21 15:30:00,32.51,32.53,32.45,32.53,200200.0,32.51,32.53,32.45,32.53,200200.0
2023-03-21 15:40:00,32.57,32.59,32.54,32.58,125000.0,32.57,32.59,32.54,32.58,125000.0
2023-03-21 15:50:00,32.56,32.59,32.54,32.56,407350.0,32.56,32.59,32.54,32.56,407350.0
2023-03-22 09:30:00,32.49,32.54,32.4,32.47,134800.0,32.49,32.54,32.4,32.47,134800.0
2023-03-22 09:40:00,32.47,32.5,32.47,32.5,26850.0,32.47,32.5,32.47,32.5,26850.0
2023-03-22 09:50:00,32.59,32.6,32.54,32.6,25000.0,32.59,32.6,32.54,32.6,25000.0
2023-03-22 10:00:00,32.61,32.67,32.6,32.67,146700.0,32.61,32.67,32.6,32.67,146700.0
2023-03-22 10:10:00,32.63,32.7,32.63,32.7,25000.0,32.63,32.7,32.63,32.7,25000.0
2023-03-22 10:20:00,32.74,32.8,32.74,32.8,70000.0,32.74,32.8,32.74,32.8,70000.0
2023-03-22 10:30:00,32.82,32.82,32.75,32.76,45000.0,32.82,32.82,32.75,32.76,45000.0
2023-03-22 10:40:00,32.81,32.87,32.76,32.76,87100.0,32.81,32.87,32.76,32.76,87100.0
2023-03-22 10:50:00,32.72,32.82,32.72,32.82,40000.0,32.72,32.82,32.72,32.82,40000.0
2023-03-22 11:00:00,32.84,32.84,32.78,32.78,35300.0,32.84,32.84,32.78,32.78,35300.0
2023-03-22 11:10:00,32.73,32.75,32.72,32.72,84350.0,32.73,32.75,32.72,32.72,84350.0
2023-03-22 11:20:00,32.74,32.74,32.71,32.71,60000.0,32.74,32.74,32.71,32.71,60000.0
2023-03-22 11:30:00,32.71,32.76,32.71,32.76,97050.0,32.71,32.76,32.71,32.76,97050.0
2023-03-22 11:40:00,32.77,32.77,32.75,32.77,30000.0,32.77,32.77,32.75,32.77,30000.0
2023-03-22 11:50:00,32.77,32.81,32.75,32.81,47500.0,32.77,32.81,32.75,32.81,47500.0
2023-03-22 12:00:00,32.81,32.81,32.75,32.77,39500.0,32.81,32.81,32.75,32.77,39500.0
2023-03-22 12:10:00,32.74,32.76,32.72,32.75,105000.0,32.74,32.76,32.72,32.75,105000.0
2023-03-22 12:20:00,32.74,32.82,32.74,32.82,75000.0,32.74,32.82,32.74,32.82,75000.0
2023-03-22 12:30:00,32.82,32.82,32.82,32.82,0.0,32.82,32.82,32.82,32.82,0.0
2023-03-22 12:40:00,32.86,32.91,32.86,32.91,25700.0,32.86,32.91,32.86,32.91,25700.0
2023-03-22 12:50:00,32.91,32.91,32.91,32.91,0.0,32.91,32.91,32.91,32.91,0.0
2023-03-22 13:00:00,32.91,32.91,32.84,32.84,45000.0,32.91,32.91,32.84,32.84,45000.0
2023-03-22 13:10:00,32.88,32.88,32.88,32.88,5000.0,32.88,32.88,32.88,32.88,5000.0
2023-03-22 13:20:00,32.88,32.9,32.88,32.89,20000.0,32.88,32.9,32.88,32.89,20000.0
2023-03-22 13:30:00,32.89,32.92,32.87,32.92,90850.0,32.89,32.92,32.87,32.92,90850.0
2023-03-22 13:40:00,32.91,32.92,32.89,32.9,126450.0,32.91,32.92,32.89,32.9,126450.0
2023-03-22 13:50:00,32.9,32.93,32.9,32.93,35050.0,32.9,32.93,32.9,32.93,35050.0
2023-03-22 14:00:00,33.0,33.15,32.91,33.05,161550.0,33.0,33.15,32.91,33.05,161550.0
2023-03-22 14:10:00,33.0,33.0,32.91,32.92,90000.0,33.0,33.0,32.91,32.92,90000.0
2023-03-22 14:20:00,32.92,32.95,32.87,32.95,72100.0,32.92,32.95,32.87,32.95,72100.0
2023-03-22 14:30:00,32.94,33.01,32.81,32.9,100000.0,32.94,33.01,32.81,32.9,100000.0
2023-03-22 14:40:00,33.04,33.23,33.04,33.18,142950.0,33.04,33.23,33.04,33.18,142950.0
2023-03-22 14:50:00,33.18,33.18,32.85,32.85,244950.0,33.18,33.18,32.85,32.85,244950.0
2023-03-22 15:00:00,32.88,32.88,32.66,32.68,149000.0,32.88,32.88,32.66,32.68,149000.0
2023-03-22 15:10:00,32.76,32.89,32.71,32.89,66150.0,32.76,32.89,32.71,32.89,66150.0
2023-03-22 15:20:00,32.85,32.94,32.85,32.93,125500.0,32.85,32.94,32.85,32.93,125500.0
2023-03-22 15:30:00,32.95,32.95,32.77,32.78,170000.0,32.95,32.95,32.77,32.78,170000.0
2023-03-22 15:40:00,32.85,32.85,32.7,32.73,221050.0,32.85,32.85,32.7,32.73,221050.0
2023-03-22 15:50:00,32.7,32.7,32.45,32.45,340050.0,32.7,32.7,32.45,32.45,340050.0
2023-03-23 09:30:00,32.74,32.94,32.74,32.9,147800.0,32.74,32.94,32.74,32.9,147800.0
2023-03-23 09:40:00,32.86,33.03,32.75,32.93,115050.0,32.86,33.03,32.75,32.93,115050.0
2023-03-23 09:50:00,32.92,32.96,32.83,32.92,145300.0,32.92,32.96,32.83,32.92,145300.0
2023-03-23 10:00:00,32.94,32.94,32.85,32.89,53200.0,32.94,32.94,32.85,32.89,53200.0
2023-03-23 10:10:00,32.92,32.94,32.89,32.89,40450.0,32.92,32.94,32.89,32.89,40450.0
2023-03-23 10:20:00,32.87,32.92,32.87,32.88,30000.0,32.87,32.92,32.87,32.88,30000.0
2023-03-23 10:30:00,32.9,32.9,32.85,32.88,45050.0,32.9,32.9,32.85,32.88,45050.0
2023-03-23 10:40:00,32.92,33.05,32.92,33.05,49350.0,32.92,33.05,32.92,33.05,49350.0
2023-03-23 10:50:00,33.08,33.1,33.05,33.05,52500.0,33.08,33.1,33.05,33.05,52500.0
2023-03-23 11:00:00,33.08,33.1,33.04,33.05,50000.0,33.08,33.1,33.04,33.05,50000.0
2023-03-23 11:10:00,33.01,33.05,33.01,33.01,25900.0,33.01,33.05,33.01,33.01,25900.0
2023-03-23 11:20:00,33.06,33.08,33.02,33.02,115550.0,33.06,33.08,33.02,33.02,115550.0
2023-03-23 11:30:00,33.03,33.1,33.03,33.1,30000.0,33.03,33.1,33.03,33.1,30000.0
2023-03-23 11:40:00,33.08,33.08,33.01,33.08,67850.0,33.08,33.08,33.01,33.08,67850.0
2023-03-23 11:50:00,33.14,33.21,33.12,33.15,190250.0,33.14,33.21,33.12,33.15,190250.0
2023-03-23 12:00:00,33.18,33.22,33.16,33.22,71500.0,33.18,33.22,33.16,33.22,71500.0
2023-03-23 12:10:00,33.21,33.21,33.12,33.14,52700.0,33.21,33.21,33.12,33.14,52700.0
2023-03-23 12:20:00,33.16,33.17,33.11,33.13,116650.0,33.16,33.17,33.11,33.13,116650.0
2023-03-23 12:30:00,33.1,33.1,33.05,33.05,20000.0,33.1,33.1,33.05,33.05,20000.0
2023-03-23 12:40:00,33.0,33.0,32.94,32.99,60750.0,33.0,33.0,32.94,32.99,60750.0
2023-03-23 12:50:00,32.99,32.99,32.92,32.92,47500.0,32.99,32.99,32.92,32.92,47500.0
2023-03-23 13:00:00,32.95,32.95,32.93,32.93,10000.0,32.95,32.95,32.93,32.93,10000.0
2023-03-23 13:10:00,32.92,32.92,32.88,32.88,72850.0,32.92,32.92,32.88,32.88,72850.0
2023-03-23 13:20:00,32.85,32.86,32.74,32.77,66950.0,32.85,32.86,32.74,32.77,66950.0
2023-03-23 13:30:00,32.78,32.8,32.74,32.8,50000.0,32.78,32.8,32.74,32.8,50000.0
2023-03-23 13:40:00,32.8,32.86,32.78,32.82,74950.0,32.8,32.86,32.78,32.82,74950.0
2023-03-23 13:50:00,32.75,32.76,32.75,32.76,15000.0,32.75,32.76,32.75,32.76,15000.0
2023-03-23 14:00:00,32.74,32.74,32.73,32.73,15000.0,32.74,32.74,32.73,32.73,15000.0
2023-03-23 14:10:00,32.76,32.76,32.72,32.72,72700.0,32.76,32.76,32.72,32.72,72700.0
2023-03-23 14:20:00,32.72,32.72,32.64,32.64,53800.0,32.72,32.72,32.64,32.64,53800.0
2023-03-23 14:30:00,32.57,32.58,32.56,32.56,45000.0,32.57,32.58,32.56,32.56,45000.0
2023-03-23 14:40:00,32.55,32.55,32.47,32.48,105000.0,32.55,32.55,32.47,32.48,105000.0
2023-03-23 14:50:00,32.47,32.55,32.44,32.55,110500.0,32.47,32.55,32.44,32.55,110500.0
2023-03-23 15:00:00,32.59,32.66,32.53,32.59,60750.0,32.59,32.66,32.53,32.59,60750.0
2023-03-23 15:10:00,32.6,32.6,32.56,32.56,15050.0,32.6,32.6,32.56,32.56,15050.0
2023-03-23 15:20:00,32.44,32.58,32.41,32.58,137400.0,32.44,32.58,32.41,32.58,137400.0
2023-03-23 15:30:00,32.52,32.66,32.51,32.64,76500.0,32.52,32.66,32.51,32.64,76500.0
2023-03-23 15:40:00,32.58,32.7,32.57,32.69,75000.0,32.58,32.7,32.57,32.69,75000.0
2023-03-23 15:50:00,32.77,32.77,32.63,32.65,223000.0,32.77,32.77,32.63,32.65,223000.0
2023-03-24 09:30:00,32.72,32.72,32.6,32.63,171450.0,32.72,32.72,32.6,32.63,171450.0
2023-03-24 09:40:00,32.55,32.55,32.42,32.42,46150.0,32.55,32.55,32.42,32.42,46150.0
2023-03-24 09:50:00,32.52,32.67,32.52,32.67,37500.0,32.52,32.67,32.52,32.67,37500.0
2023-03-24 10:00:00,32.79,32.79,32.69,32.7,36050.0,32.79,32.79,32.69,32.7,36050.0
2023-03-24 10:10:00,32.63,32.73,32.63,32.64,39350.0,32.63,32.73,32.63,32.64,39350.0
2023-03-24 10:20:00,32.78,32.81,32.75,32.79,25000.0,32.78,32.81,32.75,32.79,25000.0
2023-03-24 10:30:00,32.76,32.76,32.75,32.75,10000.0,32.76,32.76,32.75,32.75,10000.0
2023-03-24 10:40:00,32.66,32.66,32.62,32.62,15000.0,32.66,32.66,32.62,32.62,15000.0
2023-03-24 10:50:00,32.66,32.7,32.65,32.7,20000.0,32.66,32.7,32.65,32.7,20000.0
2023-03-24 11:00:00,32.65,32.65,32.5,32.53,50000.0,32.65,32.65,32.5,32.53,50000.0
2023-03-24 11:10:00,32.49,32.5,32.35,32.36,259950.0,32.49,32.5,32.35,32.36,259950.0
2023-03-24 11:20:00,32.31,32.41,32.31,32.32,101000.0,32.31,32.41,32.31,32.32,101000.0
2023-03-24 11:30:00,32.32,32.32,32.18,32.24,154900.0,32.32,32.32,32.18,32.24,154900.0
2023-03-24 11:40:00,32.28,32.41,32.28,32.41,32000.0,32.28,32.41,32.28,32.41,32000.0
2023-03-24 11:50:00,32.32,32.33,32.2,32.25,147900.0,32.32,32.33,32.2,32.25,147900.0
2023-03-24 12:00:00,32.26,32.33,32.21,32.21,30000.0,32.26,32.33,32.21,32.21,30000.0
2023-03-24 12:10:00,32.22,32.22,32.19,32.19,25000.0,32.22,32.22,32.19,32.19,25000.0
2023-03-24 12:20:00,32.19,32.27,32.19,32.2,157450.0,32.19,32.27,32.19,32.2,157450.0
2023-03-24 12:30:00,32.2,32.27,32.2,32.25,20000.0,32.2,32.27,32.2,32.25,20000.0
2023-03-24 12:40:00,32.24,32.31,32.24,32.29,45000.0,32.24,32.31,32.24,32.29,45000.0
2023-03-24 12:50:00,32.27,32.34,32.26,32.31,54250.0,32.27,32.34,32.26,32.31,54250.0
2023-03-24 13:00:00,32.34,32.35,32.31,32.31,20000.0,32.34,32.35,32.31,32.31,20000.0
2023-03-24 13:10:00,32.31,32.31,32.21,32.21,41450.0,32.31,32.31,32.21,32.21,41450.0
2023-03-24 13:20:00,32.24,32.31,32.24,32.29,25000.0,32.24,32.31,32.24,32.29,25000.0
2023-03-24 13:30:00,32.34,32.45,32.31,32.36,65550.0,32.34,32.45,32.31,32.36,65550.0
2023-03-24 13:40:00,32.39,32.39,32.27,32.27,65000.0,32.39,32.39,32.27,32.27,65000.0
2023-03-24 13:50:00,32.27,32.27,32.27,32.27,15000.0,32.27,32.27,32.27,32.27,15000.0
2023-03-24 14:00:00,32.33,32.33,32.28,32.3,35000.0,32.33,32.33,32.28,32.3,35000.0
2023-03-24 14:10:00,32.35,32.37,32.27,32.29,56250.0,32.35,32.37,32.27,32.29,56250.0
2023-03-24 14:20:00,32.31,32.31,32.28,32.29,57700.0,32.31,32.31,32.28,32.29,57700.0
2023-03-24 14:30:00,32.32,32.37,32.31,32.36,36100.0,32.32,32.37,32.31,32.36,36100.0
2023-03-24 14:40:00,32.34,32.38,32.34,32.35,60000.0,32.34,32.38,32.34,32.35,60000.0
2023-03-24 14:50:00,32.32,32.36,32.32,32.33,74750.0,32.32,32.36,32.32,32.33,74750.0
2023-03-24 15:00:00,32.36,32.42,32.35,32.42,20000.0,32.36,32.42,32.35,32.42,20000.0
2023-03-24 15:10:00,32.4,32.44,32.4,32.44,25000.0,32.4,32.44,32.4,32.44,25000.0
2023-03-24 15:20:00,32.47,32.52,32.47,32.52,46050.0,32.47,32.52,32.47,32.52,46050.0
2023-03-24 15:30:00,32.54,32.54,32.39,32.49,296000.0,32.54,32.54,32.39,32.49,296000.0
2023-03-24 15:40:00,32.49,32.56,32.45,32.48,242700.0,32.49,32.56,32.45,32.48,242700.0
2023-03-24 15:50:00,32.47,32.5,32.36,32.49,463000.0,32.47,32.5,32.36,32.49,463000.0
2023-03-27 09:30:00,32.58,32.71,32.58,32.64,262350.0,32.58,32.71,32.58,32.64,262350.0
2023-03-27 09:40:00,32.62,32.84,32.62,32.82,105000.0,32.62,32.84,32.62,32.82,105000.0
2023-03-27 09:50:00,32.83,32.94,32.73,32.73,200900.0,32.83,32.94,32.73,32.73,200900.0
2023-03-27 10:00:00,32.8,32.85,32.74,32.78,66600.0,32.8,32.85,32.74,32.78,66600.0
2023-03-27 10:10:00,32.78,32.78,32.71,32.71,72550.0,32.78,32.78,32.71,32.71,72550.0
2023-03-27 10:20:00,32.73,32.73,32.69,32.69,25000.0,32.73,32.73,32.69,32.69,25000.0
2023-03-27 10:30:00,32.68,32.76,32.67,32.7,89900.0,32.68,32.76,32.67,32.7,89900.0
2023-03-27 10:40:00,32.75,32.76,32.75,32.76,25000.0,32.75,32.76,32.75,32.76,25000.0
2023-03-27 10:50:00,32.8,32.89,32.8,32.86,140000.0,32.8,32.89,32.8,32.86,140000.0
2023-03-27 11:00:00,32.86,32.86,32.79,32.82,111250.0,32.86,32.86,32.79,32.82,111250.0
2023-03-27 11:10:00,32.82,32.86,32.81,32.82,60000.0,32.82,32.86,32.81,32.82,60000.0
2023-03-27 11:20:00,32.88,32.89,32.88,32.89,16500.0,32.88,32.89,32.88,32.89,16500.0
2023-03-27 11:30:00,32.88,32.94,32.88,32.91,55600.0,32.88,32.94,32.88,32.91,55600.0
2023-03-27 11:40:00,32.89,32.93,32.88,32.89,91900.0,32.89,32.93,32.88,32.89,91900.0
2023-03-27 11:50:00,32.86,32.88,32.8,32.81,80000.0,32.86,32.88,32.8,32.81,80000.0
2023-03-27 12:00:00,32.78,32.78,32.78,32.78,5000.0,32.78,32.78,32.78,32.78,5000.0
2023-03-27 12:10:00,32.81,32.88,32.81,32.88,41800.0,32.81,32.88,32.81,32.88,41800.0
2023-03-27 12:20:00,32.89,32.91,32.86,32.91,55000.0,32.89,32.91,32.86,32.91,55000.0
2023-03-27 12:30:00,32.92,32.96,32.91,32.93,176400.0,32.92,32.96,32.91,32.93,176400.0
2023-03-27 12:40:00,32.9,32.91,32.9,32.91,10000.0,32.9,32.91,32.9,32.91,10000.0
2023-03-27 12:50:00,32.94,32.96,32.92,32.92,128450.0,32.94,32.96,32.92,32.92,128450.0
2023-03-27 13:00:00,32.96,32.96,32.95,32.96,30000.0,32.96,32.96,32.95,32.96,30000.0
2023-03-27 13:10:00,32.95,32.96,32.95,32.96,40000.0,32.95,32.96,32.95,32.96,40000.0
2023-03-27 13:20:00,32.96,33.11,32.96,33.07,75000.0,32.96,33.11,32.96,33.07,75000.0
2023-03-27 13:30:00,33.08,33.09,33.04,33.06,111800.0,33.08,33.09,33.04,33.06,111800.0
2023-03-27 13:40:00,33.07,33.12,33.07,33.07,45000.0,33.07,33.12,33.07,33.07,45000.0
2023-03-27 13:50:00,33.11,33.12,33.08,33.11,145000.0,33.11,33.12,33.08,33.11,145000.0
2023-03-27 14:00:00,33.09,33.1,33.06,33.1,99850.0,33.09,33.1,33.06,33.1,99850.0
2023-03-27 14:10:00,33.07,33.12,33.07,33.09,80000.0,33.07,33.12,33.07,33.09,80000.0
2023-03-27 14:20:00,33.1,33.13,33.1,33.13,15000.0,33.1,33.13,33.1,33.13,15000.0
2023-03-27 14:30:00,33.15,33.17,33.14,33.14,47500.0,33.15,33.17,33.14,33.14,47500.0
2023-03-27 14:40:00,33.15,33.15,33.12,33.12,37100.0,33.15,33.15,33.12,33.12,37100.0
2023-03-27 14:50:00,33.14,33.2,33.14,33.19,127000.0,33.14,33.2,33.14,33.19,127000.0
2023-03-27 15:00:00,33.19,33.25,33.19,33.24,100050.0,33.19,33.25,33.19,33.24,100050.0
2023-03-27 15:10:00,33.21,33.21,33.16,33.2,102050.0,33.21,33.21,33.16,33.2,102050.0
2023-03-27 15:20:00,33.2,33.22,33.18,33.22,63050.0,33.2,33.22,33.18,33.22,63050.0
2023-03-27 15:30:00,33.18,33.18,33.18,33.18,5000.0,33.18,33.18,33.18,33.18,5000.0
2023-03-27 15:40:00,33.12,33.13,33.06,33.06,102500.0,33.12,33.13,33.06,33.06,102500.0
2023-03-27 15:50:00,33.04,33.05,32.93,32.97,388400.0,33.04,33.05,32.93,32.97,388400.0
2023-03-28 09:30:00,32.89,33.12,32.89,33.03,171950.0,32.89,33.12,32.89,33.03,171950.0
2023-03-28 09:40:00,33.04,33.11,33.04,33.05,100000.0,33.04,33.11,33.04,33.05,100000.0
2023-03-28 09:50:00,33.04,33.04,33.01,33.04,79900.0,33.04,33.04,33.01,33.04,79900.0
2023-03-28 10:00:00,33.0,33.0,32.92,32.94,60000.0,33.0,33.0,32.92,32.94,60000.0
2023-03-28 10:10:00,32.95,32.95,32.85,32.9,75350.0,32.95,32.95,32.85,32.9,75350.0
2023-03-28 10:20:00,32.83,32.88,32.8,32.85,109900.0,32.83,32.88,32.8,32.85,109900.0
2023-03-28 10:30:00,32.82,32.82,32.73,32.75,59850.0,32.82,32.82,32.73,32.75,59850.0
2023-03-28 10:40:00,32.78,32.81,32.78,32.8,30000.0,32.78,32.81,32.78,32.8,30000.0
2023-03-28 10:50:00,32.82,32.82,32.79,32.79,10000.0,32.82,32.82,32.79,32.79,10000.0
2023-03-28 11:00:00,32.81,32.86,32.78,32.82,95000.0,32.81,32.86,32.78,32.82,95000.0
2023-03-28 11:10:00,32.79,32.79,32.74,32.78,101850.0,32.79,32.79,32.74,32.78,101850.0
2023-03-28 11:20:00,32.82,32.86,32.78,32.86,43950.0,32.82,32.86,32.78,32.86,43950.0
2023-03-28 11:30:00,32.95,32.95,32.95,32.95,15000.0,32.95,32.95,32.95,32.95,15000.0
2023-03-28 11:40:00,32.89,32.89,32.86,32.88,20000.0,32.89,32.89,32.86,32.88,20000.0
2023-03-28 11:50:00,32.88,32.88,32.86,32.87,20450.0,32.88,32.88,32.86,32.87,20450.0
2023-03-28 12:00:00,32.91,32.91,32.86,32.86,70000.0,32.91,32.91,32.86,32.86,70000.0
2023-03-28 12:10:00,32.86,32.86,32.86,32.86,0.0,32.86,32.86,32.86,32.86,0.0
2023-03-28 12:20:00,32.85,32.85,32.85,32.85,5000.0,32.85,32.85,32.85,32.85,5000.0
2023-03-28 12:30:00,32.82,32.82,32.82,32.82,5000.0,32.82,32.82,32.82,32.82,5000.0
2023-03-28 12:40:00,32.8,32.83,32.8,32.83,10000.0,32.8,32.83,32.8,32.83,10000.0
2023-03-28 12:50:00,32.83,32.84,32.83,32.84,19800.0,32.83,32.84,32.83,32.84,19800.0
2023-03-28 13:00:00,32.84,32.84,32.8,32.8,15000.0,32.84,32.84,32.8,32.8,15000.0
2023-03-28 13:10:00,32.78,32.78,32.72,32.75,65500.0,32.78,32.78,32.72,32.75,65500.0
2023-03-28 13:20:00,32.77,32.77,32.77,32.77,5000.0,32.77,32.77,32.77,32.77,5000.0
2023-03-28 13:30:00,32.77,32.78,32.77,32.78,27000.0,32.77,32.78,32.77,32.78,27000.0
2023-03-28 13:40:00,32.74,32.74,32.7,32.7,67250.0,32.74,32.74,32.7,32.7,67250.0
2023-03-28 13:50:00,32.67,32.67,32.67,32.67,5000.0,32.67,32.67,32.67,32.67,5000.0
2023-03-28 14:00:00,32.68,32.71,32.68,32.71,110800.0,32.68,32.71,32.68,32.71,110800.0
2023-03-28 14:10:00,32.74,32.74,32.74,32.74,5000.0,32.74,32.74,32.74,32.74,5000.0
2023-03-28 14:20:00,32.8,32.81,32.8,32.81,15000.0,32.8,32.81,32.8,32.81,15000.0
2023-03-28 14:30:00,32.82,32.85,32.78,32.85,78750.0,32.82,32.85,32.78,32.85,78750.0
2023-03-28 14:40:00,32.81,32.86,32.81,32.86,38400.0,32.81,32.86,32.81,32.86,38400.0
2023-03-28 14:50:00,32.82,32.86,32.82,32.83,81750.0,32.82,32.86,32.82,32.83,81750.0
2023-03-28 15:00:00,32.85,32.88,32.83,32.88,91100.0,32.85,32.88,32.83,32.88,91100.0
2023-03-28 15:10:00,32.87,32.87,32.86,32.86,30000.0,32.87,32.87,32.86,32.86,30000.0
2023-03-28 15:20:00,32.88,32.92,32.88,32.89,50000.0,32.88,32.92,32.88,32.89,50000.0
2023-03-28 15:30:00,32.88,32.94,32.88,32.94,41250.0,32.88,32.94,32.88,32.94,41250.0
2023-03-28 15:40:00,33.0,33.0,32.98,32.99,138250.0,33.0,33.0,32.98,32.99,138250.0
2023-03-28 15:50:00,33.05,33.07,32.99,33.07,297400.0,33.05,33.07,32.99,33.07,297400.0
2023-03-29 09:30:00,33.15,33.27,33.15,33.19,223100.0,33.15,33.27,33.15,33.19,223100.0
2023-03-29 09:40:00,33.24,33.28,33.22,33.22,103800.0,33.24,33.28,33.22,33.22,103800.0
2023-03-29 09:50:00,33.2,33.2,33.12,33.12,141450.0,33.2,33.2,33.12,33.12,141450.0
2023-03-29 10:00:00,33.11,33.12,33.0,33.0,99200.0,33.11,33.12,33.0,33.0,99200.0
2023-03-29 10:10:00,33.04,33.13,33.04,33.13,56250.0,33.04,33.13,33.04,33.13,56250.0
2023-03-29 10:20:00,33.13,33.14,32.97,33.02,95000.0,33.13,33.14,32.97,33.02,95000.0
2023-03-29 10:30:00,33.0,33.01,32.94,32.96,50750.0,33.0,33.01,32.94,32.96,50750.0
2023-03-29 10:40:00,32.99,32.99,32.92,32.92,60050.0,32.99,32.99,32.92,32.92,60050.0
2023-03-29 10:50:00,32.96,33.03,32.92,33.02,183600.0,32.96,33.03,32.92,33.02,183600.0
2023-03-29 11:00:00,32.97,33.07,32.97,33.04,93250.0,32.97,33.07,32.97,33.04,93250.0
2023-03-29 11:10:00,33.05,33.05,32.96,32.96,103500.0,33.05,33.05,32.96,32.96,103500.0
2023-03-29 11:20:00,33.02,33.09,33.02,33.05,45000.0,33.02,33.09,33.02,33.05,45000.0
2023-03-29 11:30:00,33.08,33.09,33.04,33.08,93900.0,33.08,33.09,33.04,33.08,93900.0
2023-03-29 11:40:00,33.08,33.08,33.0,33.07,136850.0,33.08,33.08,33.0,33.07,136850.0
2023-03-29 11:50:00,33.04,33.04,33.01,33.04,101500.0,33.04,33.04,33.01,33.04,101500.0
2023-03-29 12:00:00,33.05,33.05,32.96,32.97,49000.0,33.05,33.05,32.96,32.97,49000.0
2023-03-29 12:10:00,32.97,32.98,32.97,32.98,10000.0,32.97,32.98,32.97,32.98,10000.0
2023-03-29 12:20:00,33.01,33.01,32.99,33.01,40000.0,33.01,33.01,32.99,33.01,40000.0
2023-03-29 12:30:00,33.03,33.03,33.03,33.03,5000.0,33.03,33.03,33.03,33.03,5000.0
2023-03-29 12:40:00,33.04,33.04,32.98,33.0,35000.0,33.04,33.04,32.98,33.0,35000.0
2023-03-29 12:50:00,32.97,32.97,32.94,32.97,25000.0,32.97,32.97,32.94,32.97,25000.0
2023-03-29 13:00:00,33.0,33.05,33.0,33.03,70700.0,33.0,33.05,33.0,33.03,70700.0
2023-03-29 13:10:00,33.01,33.01,33.01,33.01,25000.0,33.01,33.01,33.01,33.01,25000.0
2023-03-29 13:20:00,33.02,33.03,33.02,33.02,99900.0,33.02,33.03,33.02,33.02,99900.0
2023-03-29 13:30:00,33.01,33.02,32.96,32.96,55000.0,33.01,33.02,32.96,32.96,55000.0
2023-03-29 13:40:00,32.97,32.97,32.91,32.93,93300.0,32.97,32.97,32.91,32.93,93300.0
2023-03-29 13:50:00,32.97,32.97,32.92,32.92,45000.0,32.97,32.97,32.92,32.92,45000.0
2023-03-29 14:00:00,32.9,32.97,32.9,32.97,70750.0,32.9,32.97,32.9,32.97,70750.0
2023-03-29 14:10:00,32.96,32.96,32.94,32.94,20600.0,32.96,32.96,32.94,32.94,20600.0
2023-03-29 14:20:00,32.92,32.98,32.92,32.96,20000.0,32.92,32.98,32.92,32.96,20000.0
2023-03-29 14:30:00,32.98,33.01,32.97,32.97,65500.0,32.98,33.01,32.97,32.97,65500.0
2023-03-29 14:40:00,32.98,33.01,32.98,33.01,20000.0,32.98,33.01,32.98,33.01,20000.0
2023-03-29 14:50:00,33.01,33.01,32.98,32.99,50000.0,33.01,33.01,32.98,32.99,50000.0
2023-03-29 15:00:00,33.0,33.0,32.97,32.97,20000.0,33.0,33.0,32.97,32.97,20000.0
2023-03-29 15:10:00,33.02,33.09,33.02,33.08,45000.0,33.02,33.09,33.02,33.08,45000.0
2023-03-29 15:20:00,33.08,33.1,33.06,33.1,60000.0,33.08,33.1,33.06,33.1,60000.0
2023-03-29 15:30:00,33.08,33.1,33.08,33.09,22400.0,33.08,33.1,33.08,33.09,22400.0
2023-03-29 15:40:00,33.08,33.17,33.07,33.17,62400.0,33.08,33.17,33.07,33.17,62400.0
2023-03-29 15:50:00,33.14,33.14,33.09,33.1,222300.0,33.14,33.14,33.09,33.1,222300.0
2023-03-30 09:30:00,33.16,33.29,33.16,33.25,119650.0,33.16,33.29,33.16,33.25,119650.0
2023-03-30 09:40:00,33.29,33.36,33.29,33.36,44300.0,33.29,33.36,33.29,33.36,44300.0
2023-03-30 09:50:00,33.4,33.4,33.39,33.39,15000.0,33.4,33.4,33.39,33.39,15000.0
2023-03-30 10:00:00,33.3,33.3,33.29,33.29,10000.0,33.3,33.3,33.29,33.29,10000.0
2023-03-30 10:10:00,33.17,33.22,33.17,33.2,158650.0,33.17,33.22,33.17,33.2,158650.0
2023-03-30 10:20:00,33.22,33.38,33.22,33.38,181800.0,33.22,33.38,33.22,33.38,181800.0
2023-03-30 10:30:00,33.37,33.38,33.29,33.29,75000.0,33.37,33.38,33.29,33.29,75000.0
2023-03-30 10:40:00,33.36,33.36,33.36,33.36,5000.0,33.36,33.36,33.36,33.36,5000.0
2023-03-30 10:50:00,33.35,33.38,33.35,33.38,29400.0,33.35,33.38,33.35,33.38,29400.0
2023-03-30 11:00:00,33.33,33.35,33.32,33.35,30000.0,33.33,33.35,33.32,33.35,30000.0
2023-03-30 11:10:00,33.38,33.38,33.37,33.37,10000.0,33.38,33.38,33.37,33.37,10000.0
2023-03-30 11:20:00,33.37,33.37,33.37,33.37,0.0,33.37,33.37,33.37,33.37,0.0
2023-03-30 11:30:00,33.36,33.36,33.34,33.36,40800.0,33.36,33.36,33.34,33.36,40800.0
2023-03-30 11:40:00,33.37,33.48,33.37,33.44,253400.0,33.37,33.48,33.37,33.44,253400.0
2023-03-30 11:50:00,33.41,33.46,33.41,33.46,39350.0,33.41,33.46,33.41,33.46,39350.0
2023-03-30 12:00:00,33.44,33.49,33.44,33.49,48350.0,33.44,33.49,33.44,33.49,48350.0
2023-03-30 12:10:00,33.48,33.48,33.44,33.45,40300.0,33.48,33.48,33.44,33.45,40300.0
2023-03-30 12:20:00,33.45,33.48,33.45,33.48,24000.0,33.45,33.48,33.45,33.48,24000.0
2023-03-30 12:30:00,33.49,33.51,33.47,33.47,36000.0,33.49,33.51,33.47,33.47,36000.0
2023-03-30 12:40:00,33.47,33.47,33.47,33.47,65000.0,33.47,33.47,33.47,33.47,65000.0
2023-03-30 12:50:00,33.47,33.47,33.47,33.47,0.0,33.47,33.47,33.47,33.47,0.0
2023-03-30 13:00:00,33.47,33.48,33.47,33.47,18750.0,33.47,33.48,33.47,33.47,18750.0
2023-03-30 13:10:00,33.46,33.46,33.41,33.41,30000.0,33.46,33.46,33.41,33.41,30000.0
2023-03-30 13:20:00,33.41,33.44,33.41,33.41,20000.0,33.41,33.44,33.41,33.41,20000.0
2023-03-30 13:30:00,33.43,33.43,33.4,33.4,41000.0,33.43,33.43,33.4,33.4,41000.0
2023-03-30 13:40:00,33.41,33.41,33.38,33.4,35000.0,33.41,33.41,33.38,33.4,35000.0
2023-03-30 13:50:00,33.38,33.41,33.38,33.41,67500.0,33.38,33.41,33.38,33.41,67500.0
2023-03-30 14:00:00,33.45,33.51,33.45,33.51,41600.0,33.45,33.51,33.45,33.51,41600.0
2023-03-30 14:10:00,33.49,33.54,33.46,33.54,210650.0,33.49,33.54,33.46,33.54,210650.0
2023-03-30 14:20:00,33.56,33.57,33.56,33.56,30000.0,33.56,33.57,33.56,33.56,30000.0
2023-03-30 14:30:00,33.57,33.66,33.53,33.58,535750.0,33.57,33.66,33.53,33.58,535750.0
2023-03-30 14:40:00,33.56,33.56,33.56,33.56,5000.0,33.56,33.56,33.56,33.56,5000.0
2023-03-30 14:50:00,33.57,33.57,33.5,33.51,119950.0,33.57,33.57,33.5,33.51,119950.0
2023-03-30 15:00:00,33.51,33.56,33.5,33.51,62500.0,33.51,33.56,33.5,33.51,62500.0
2023-03-30 15:10:00,33.51,33.58,33.51,33.53,155200.0,33.51,33.58,33.51,33.53,155200.0
2023-03-30 15:20:00,33.54,33.55,33.53,33.55,37000.0,33.54,33.55,33.53,33.55,37000.0
2023-03-30 15:30:00,33.54,33.54,33.47,33.51,278350.0,33.54,33.54,33.47,33.51,278350.0
2023-03-30 15:40:00,33.49,33.5,33.37,33.5,476800.0,33.49,33.5,33.37,33.5,476800.0
2023-03-30 15:50:00,33.44,33.46,33.42,33.45,198350.0,33.44,33.46,33.42,33.45,198350.0
2023-03-31 09:30:00,33.56,33.78,33.56,33.73,225300.0,33.56,33.78,33.56,33.73,225300.0
2023-03-31 09:40:00,33.73,33.79,33.73,33.78,157800.0,33.73,33.79,33.73,33.78,157800.0
2023-03-31 09:50:00,33.76,33.84,33.76,33.83,60000.0,33.76,33.84,33.76,33.83,60000.0
2023-03-31 10:00:00,33.83,33.84,33.82,33.84,31950.0,33.83,33.84,33.82,33.84,31950.0
2023-03-31 10:10:00,33.83,33.85,33.83,33.85,30000.0,33.83,33.85,33.83,33.85,30000.0
2023-03-31 10:20:00,33.84,33.88,33.82,33.88,31950.0,33.84,33.88,33.82,33.88,31950.0
2023-03-31 10:30:00,33.88,33.97,33.86,33.95,177400.0,33.88,33.97,33.86,33.95,177400.0
2023-03-31 10:40:00,33.93,34.06,33.93,34.04,237950.0,33.93,34.06,33.93,34.04,237950.0
2023-03-31 10:50:00,34.04,34.1,34.01,34.08,181850.0,34.04,34.1,34.01,34.08,181850.0
2023-03-31 11:00:00,34.07,34.13,34.05,34.05,319750.0,34.07,34.13,34.05,34.05,319750.0
2023-03-31 11:10:00,34.02,34.05,34.02,34.05,35000.0,34.02,34.05,34.02,34.05,35000.0
2023-03-31 11:20:00,34.03,34.03,33.97,33.97,54950.0,34.03,34.03,33.97,33.97,54950.0
2023-03-31 11:30:00,33.98,34.01,33.98,34.0,35000.0,33.98,34.01,33.98,34.0,35000.0
2023-03-31 11:40:00,34.01,34.01,33.99,34.0,158750.0,34.01,34.01,33.99,34.0,158750.0
2023-03-31 11:50:00,34.05,34.06,34.05,34.06,54050.0,34.05,34.06,34.05,34.06,54050.0
2023-03-31 12:00:00,34.08,34.12,34.07,34.07,66950.0,34.08,34.12,34.07,34.07,66950.0
2023-03-31 12:10:00,34.08,34.11,34.08,34.09,43750.0,34.08,34.11,34.08,34.09,43750.0
2023-03-31 12:20:00,34.06,34.1,34.06,34.1,111600.0,34.06,34.1,34.06,34.1,111600.0
2023-03-31 12:30:00,34.08,34.08,34.06,34.08,36500.0,34.08,34.08,34.06,34.08,36500.0
2023-03-31 12:40:00,34.09,34.09,34.02,34.02,184850.0,34.09,34.09,34.02,34.02,184850.0
2023-03-31 12:50:00,34.04,34.05,34.03,34.05,58900.0,34.04,34.05,34.03,34.05,58900.0
2023-03-31 13:00:00,34.03,34.08,34.03,34.08,55000.0,34.03,34.08,34.03,34.08,55000.0
2023-03-31 13:10:00,34.09,34.09,34.06,34.06,55000.0,34.09,34.09,34.06,34.06,55000.0
2023-03-31 13:20:00,34.04,34.04,34.0,34.0,46250.0,34.04,34.04,34.0,34.0,46250.0
2023-03-31 13:30:00,33.99,34.0,33.99,33.99,31300.0,33.99,34.0,33.99,33.99,31300.0
2023-03-31 13:40:00,34.01,34.04,34.01,34.02,35000.0,34.01,34.04,34.01,34.02,35000.0
2023-03-31 13:50:00,34.02,34.04,33.99,34.04,97850.0,34.02,34.04,33.99,34.04,97850.0
2023-03-31 14:00:00,34.06,34.1,34.06,34.09,52150.0,34.06,34.1,34.06,34.09,52150.0
2023-03-31 14:10:00,34.09,34.11,34.09,34.09,25850.0,34.09,34.11,34.09,34.09,25850.0
2023-03-31 14:20:00,34.06,34.09,34.06,34.09,17200.0,34.06,34.09,34.06,34.09,17200.0
2023-03-31 14:30:00,34.1,34.1,34.09,34.09,28950.0,34.1,34.1,34.09,34.09,28950.0
2023-03-31 14:40:00,34.1,34.11,34.07,34.1,50000.0,34.1,34.11,34.07,34.1,50000.0
2023-03-31 14:50:00,34.09,34.09,34.06,34.09,170600.0,34.09,34.09,34.06,34.09,170600.0
2023-03-31 15:00:00,34.09,34.1,34.08,34.09,160000.0,34.09,34.1,34.08,34.09,160000.0
2023-03-31 15:10:00,34.08,34.12,34.08,34.11,35000.0,34.08,34.12,34.08,34.11,35000.0
2023-03-31 15:20:00,34.13,34.17,34.13,34.16,59600.0,34.13,34.17,34.13,34.16,59600.0
2023-03-31 15:30:00,34.16,34.18,34.08,34.08,137700.0,34.16,34.18,34.08,34.08,137700.0
2023-03-31 15:40:00,34.09,34.12,34.08,34.1,254250.0,34.09,34.12,34.08,34.1,254250.0
2023-03-31 15:50:00,34.12,34.17,34.08,34.15,611900.0,34.12,34.17,34.08,34.15,611900.0
2023-04-03 09:30:00,33.9,34.13,33.9,34.1,375100.0,33.9,34.13,33.9,34.1,375100.0
2023-04-03 09:40:00,34.11,34.11,34.05,34.08,250000.0,34.11,34.11,34.05,34.08,250000.0
2023-04-03 09:50:00,34.1,34.15,34.06,34.1,80000.0,34.1,34.15,34.06,34.1,80000.0
2023-04-03 10:00:00,34.11,34.18,34.11,34.15,58100.0,34.11,34.18,34.11,34.15,58100.0
2023-04-03 10:10:00,34.16,34.19,34.06,34.06,495050.0,34.16,34.19,34.06,34.06,495050.0
2023-04-03 10:20:00,34.1,34.31,34.1,34.3,154550.0,34.1,34.31,34.1,34.3,154550.0
2023-04-03 10:30:00,34.31,34.4,34.24,34.24,207300.0,34.31,34.4,34.24,34.24,207300.0
2023-04-03 10:40:00,34.27,34.28,34.13,34.13,96150.0,34.27,34.28,34.13,34.13,96150.0
2023-04-03 10:50:00,34.11,34.12,33.99,34.06,255000.0,34.11,34.12,33.99,34.06,255000.0
2023-04-03 11:00:00,34.1,34.11,34.05,34.06,125350.0,34.1,34.11,34.05,34.06,125350.0
2023-04-03 11:10:00,34.07,34.11,34.07,34.11,15000.0,34.07,34.11,34.07,34.11,15000.0
2023-04-03 11:20:00,34.12,34.24,34.12,34.24,45100.0,34.12,34.24,34.12,34.24,45100.0
2023-04-03 11:30:00,34.26,34.27,34.23,34.25,41250.0,34.26,34.27,34.23,34.25,41250.0
2023-04-03 11:40:00,34.25,34.26,34.2,34.26,35450.0,34.25,34.26,34.2,34.26,35450.0
2023-04-03 11:50:00,34.27,34.27,34.25,34.25,10000.0,34.27,34.27,34.25,34.25,10000.0
2023-04-03 12:00:00,34.24,34.27,34.23,34.27,30000.0,34.24,34.27,34.23,34.27,30000.0
2023-04-03 12:10:00,34.28,34.35,34.28,34.35,40000.0,34.28,34.35,34.28,34.35,40000.0
2023-04-03 12:20:00,34.29,34.29,34.28,34.28,46600.0,34.29,34.29,34.28,34.28,46600.0
2023-04-03 12:30:00,34.27,34.27,34.23,34.23,10000.0,34.27,34.27,34.23,34.23,10000.0
2023-04-03 12:40:00,34.24,34.24,34.22,34.24,35000.0,34.24,34.24,34.22,34.24,35000.0
2023-04-03 12:50:00,34.24,34.24,34.19,34.19,15000.0,34.24,34.24,34.19,34.19,15000.0
2023-04-03 13:00:00,34.16,34.18,34.16,34.18,27400.0,34.16,34.18,34.16,34.18,27400.0
2023-04-03 13:10:00,34.17,34.18,34.14,34.16,55000.0,34.17,34.18,34.14,34.16,55000.0
2023-04-03 13:20:00,34.18,34.23,34.18,34.23,35600.0,34.18,34.23,34.18,34.23,35600.0
2023-04-03 13:30:00,34.22,34.24,34.2,34.21,20000.0,34.22,34.24,34.2,34.21,20000.0
2023-04-03 13:40:00,34.18,34.18,34.17,34.17,10000.0,34.18,34.18,34.17,34.17,10000.0
2023-04-03 13:50:00,34.15,34.19,34.15,34.19,50000.0,34.15,34.19,34.15,34.19,50000.0
2023-04-03 14:00:00,34.22,34.23,34.2,34.21,45000.0,34.22,34.23,34.2,34.21,45000.0
2023-04-03 14:10:00,34.2,34.23,34.19,34.23,30000.0,34.2,34.23,34.19,34.23,30000.0
2023-04-03 14:20:00,34.22,34.27,34.22,34.27,15000.0,34.22,34.27,34.22,34.27,15000.0
2023-04-03 14:30:00,34.29,34.33,34.28,34.33,30550.0,34.29,34.33,34.28,34.33,30550.0
2023-04-03 14:40:00,34.31,34.31,34.26,34.27,30000.0,34.31,34.31,34.26,34.27,30000.0
2023-04-03 14:50:00,34.3,34.32,34.27,34.27,55000.0,34.3,34.32,34.27,34.27,55000.0
2023-04-03 15:00:00,34.28,34.3,34.26,34.28,79200.0,34.28,34.3,34.26,34.28,79200.0
2023-04-03 15:10:00,34.29,34.29,34.2,34.24,54300.0,34.29,34.29,34.2,34.24,54300.0
2023-04-03 15:20:00,34.25,34.31,34.25,34.31,67400.0,34.25,34.31,34.25,34.31,67400.0
2023-04-03 15:30:00,34.29,34.34,34.26,34.27,164300.0,34.29,34.34,34.26,34.27,164300.0
2023-04-03 15:40:00,34.26,34.3,34.23,34.3,145000.0,34.26,34.3,34.23,34.3,145000.0
2023-04-03 15:50:00,34.31,34.36,34.29,34.34,445350.0,34.31,34.36,34.29,34.34,445350.0
2023-04-04 09:30:00,34.58,34.71,34.54,34.61,425650.0,34.58,34.71,34.54,34.61,425650.0
2023-04-04 09:40:00,34.57,34.7,34.57,34.65,198650.0,34.57,34.7,34.57,34.65,198650.0
2023-04-04 09:50:00,34.66,34.69,34.63,34.68,49500.0,34.66,34.69,34.63,34.68,49500.0
2023-04-04 10:00:00,34.69,34.76,34.68,34.69,118900.0,34.69,34.76,34.68,34.69,118900.0
2023-04-04 10:10:00,34.69,34.74,34.56,34.59,203900.0,34.69,34.74,34.56,34.59,203900.0
2023-04-04 10:20:00,34.64,34.64,34.5,34.58,70000.0,34.64,34.64,34.5,34.58,70000.0
2023-04-04 10:30:00,34.58,34.71,34.58,34.65,70550.0,34.58,34.71,34.58,34.65,70550.0
2023-04-04 10:40:00,34.68,34.7,34.6,34.69,139500.0,34.68,34.7,34.6,34.69,139500.0
2023-04-04 10:50:00,34.74,34.86,34.72,34.81,180250.0,34.74,34.86,34.72,34.81,180250.0
2023-04-04 11:00:00,34.77,34.79,34.68,34.68,199600.0,34.77,34.79,34.68,34.68,199600.0
2023-04-04 11:10:00,34.69,34.74,34.68,34.68,121100.0,34.69,34.74,34.68,34.68,121100.0
2023-04-04 11:20:00,34.67,34.67,34.6,34.62,198600.0,34.67,34.67,34.6,34.62,198600.0
2023-04-04 11:30:00,34.62,34.7,34.61,34.68,143250.0,34.62,34.7,34.61,34.68,143250.0
2023-04-04 11:40:00,34.68,34.69,34.65,34.65,40000.0,34.68,34.69,34.65,34.65,40000.0
2023-04-04 11:50:00,34.66,34.68,34.66,34.68,10000.0,34.66,34.68,34.66,34.68,10000.0
2023-04-04 12:00:00,34.62,34.64,34.6,34.6,84800.0,34.62,34.64,34.6,34.6,84800.0
2023-04-04 12:10:00,34.6,34.62,34.57,34.57,68900.0,34.6,34.62,34.57,34.57,68900.0
2023-04-04 12:20:00,34.54,34.55,34.52,34.55,90400.0,34.54,34.55,34.52,34.55,90400.0
2023-04-04 12:30:00,34.61,34.61,34.6,34.6,10000.0,34.61,34.61,34.6,34.6,10000.0
2023-04-04 12:40:00,34.6,34.6,34.6,34.6,5000.0,34.6,34.6,34.6,34.6,5000.0
2023-04-04 12:50:00,34.6,34.6,34.6,34.6,0.0,34.6,34.6,34.6,34.6,0.0
2023-04-04 13:00:00,34.56,34.56,34.56,34.56,5000.0,34.56,34.56,34.56,34.56,5000.0
2023-04-04 13:10:00,34.55,34.57,34.51,34.57,149650.0,34.55,34.57,34.51,34.57,149650.0
2023-04-04 13:20:00,34.57,34.57,34.57,34.57,0.0,34.57,34.57,34.57,34.57,0.0
2023-04-04 13:30:00,34.52,34.55,34.52,34.55,15000.0,34.52,34.55,34.52,34.55,15000.0
2023-04-04 13:40:00,34.56,34.56,34.45,34.48,187100.0,34.56,34.56,34.45,34.48,187100.0
2023-04-04 13:50:00,34.51,34.53,34.5,34.53,20750.0,34.51,34.53,34.5,34.53,20750.0
2023-04-04 14:00:00,34.5,34.57,34.48,34.57,35000.0,34.5,34.57,34.48,34.57,35000.0
2023-04-04 14:10:00,34.57,34.61,34.57,34.58,64600.0,34.57,34.61,34.57,34.58,64600.0
2023-04-04 14:20:00,34.58,34.58,34.57,34.57,25050.0,34.58,34.58,34.57,34.57,25050.0
2023-04-04 14:30:00,34.55,34.64,34.55,34.64,50000.0,34.55,34.64,34.55,34.64,50000.0
2023-04-04 14:40:00,34.64,34.66,34.55,34.57,122650.0,34.64,34.66,34.55,34.57,122650.0
2023-04-04 14:50:00,34.58,34.61,34.52,34.52,88350.0,34.58,34.61,34.52,34.52,88350.0
2023-04-04 15:00:00,34.52,34.58,34.51,34.57,179050.0,34.52,34.58,34.51,34.57,179050.0
2023-04-04 15:10:00,34.57,34.6,34.56,34.58,175800.0,34.57,34.6,34.56,34.58,175800.0
2023-04-04 15:20:00,34.57,34.59,34.5,34.53,67750.0,34.57,34.59,34.5,34.53,67750.0
2023-04-04 15:30:00,34.52,34.55,34.47,34.51,247200.0,34.52,34.55,34.47,34.51,247200.0
2023-04-04 15:40:00,34.51,34.53,34.48,34.48,185300.0,34.51,34.53,34.48,34.48,185300.0
2023-04-04 15:50:00,34.52,34.7,34.52,34.7,843800.0,34.52,34.7,34.52,34.7,843800.0
2023-04-05 09:30:00,34.62,34.62,34.42,34.48,156950.0,34.62,34.62,34.42,34.48,156950.0
2023-04-05 09:40:00,34.55,34.55,34.49,34.49,40300.0,34.55,34.55,34.49,34.49,40300.0
2023-04-05 09:50:00,34.53,34.53,34.33,34.34,402750.0,34.53,34.53,34.33,34.34,402750.0
2023-04-05 10:00:00,34.36,34.41,34.31,34.31,124600.0,34.36,34.41,34.31,34.31,124600.0
2023-04-05 10:10:00,34.32,34.32,34.1,34.13,468450.0,34.32,34.32,34.1,34.13,468450.0
2023-04-05 10:20:00,34.16,34.24,34.15,34.15,25000.0,34.16,34.24,34.15,34.15,25000.0
2023-04-05 10:30:00,34.16,34.18,34.16,34.17,20000.0,34.16,34.18,34.16,34.17,20000.0
2023-04-05 10:40:00,34.14,34.14,33.96,34.0,129600.0,34.14,34.14,33.96,34.0,129600.0
2023-04-05 10:50:00,34.03,34.06,33.92,33.92,66250.0,34.03,34.06,33.92,33.92,66250.0
2023-04-05 11:00:00,33.91,33.98,33.91,33.98,95000.0,33.91,33.98,33.91,33.98,95000.0
2023-04-05 11:10:00,33.97,34.04,33.97,33.98,110000.0,33.97,34.04,33.97,33.98,110000.0
2023-04-05 11:20:00,34.01,34.05,33.98,34.0,162000.0,34.01,34.05,33.98,34.0,162000.0
2023-04-05 11:30:00,34.03,34.08,34.03,34.05,45000.0,34.03,34.08,34.03,34.05,45000.0
2023-04-05 11:40:00,34.07,34.07,34.06,34.06,10000.0,34.07,34.07,34.06,34.06,10000.0
2023-04-05 11:50:00,34.03,34.08,34.03,34.08,35000.0,34.03,34.08,34.03,34.08,35000.0
2023-04-05 12:00:00,34.09,34.09,34.03,34.03,65100.0,34.09,34.09,34.03,34.03,65100.0
2023-04-05 12:10:00,34.03,34.03,34.0,34.0,15300.0,34.03,34.03,34.0,34.0,15300.0
2023-04-05 12:20:00,33.99,33.99,33.94,33.94,40650.0,33.99,33.99,33.94,33.94,40650.0
2023-04-05 12:30:00,33.92,33.99,33.92,33.99,33750.0,33.92,33.99,33.92,33.99,33750.0
2023-04-05 12:40:00,33.96,34.01,33.96,33.99,63550.0,33.96,34.01,33.96,33.99,63550.0
2023-04-05 12:50:00,33.99,34.04,33.99,34.02,20000.0,33.99,34.04,33.99,34.02,20000.0
2023-04-05 13:00:00,34.02,34.04,34.0,34.0,50400.0,34.02,34.04,34.0,34.0,50400.0
2023-04-05 13:10:00,33.99,34.06,33.99,34.05,40150.0,33.99,34.06,33.99,34.05,40150.0
2023-04-05 13:20:00,34.03,34.06,34.03,34.04,25000.0,34.03,34.06,34.03,34.04,25000.0
2023-04-05 13:30:00,34.04,34.06,34.04,34.06,14000.0,34.04,34.06,34.04,34.06,14000.0
2023-04-05 13:40:00,34.04,34.04,34.03,34.03,10000.0,34.04,34.04,34.03,34.03,10000.0
2023-04-05 13:50:00,34.06,34.06,34.05,34.06,26450.0,34.06,34.06,34.05,34.06,26450.0
2023-04-05 14:00:00,34.05,34.11,34.05,34.11,40000.0,34.05,34.11,34.05,34.11,40000.0
2023-04-05 14:10:00,34.11,34.11,34.11,34.11,0.0,34.11,34.11,34.11,34.11,0.0
2023-04-05 14:20:00,34.02,34.06,34.02,34.04,35000.0,34.02,34.06,34.02,34.04,35000.0
2023-04-05 14:30:00,34.04,34.04,34.02,34.04,20000.0,34.04,34.04,34.02,34.04,20000.0
2023-04-05 14:40:00,34.04,34.1,34.04,34.1,25000.0,34.04,34.1,34.04,34.1,25000.0
2023-04-05 14:50:00,34.09,34.12,34.09,34.1,35000.0,34.09,34.12,34.09,34.1,35000.0
2023-04-05 15:00:00,34.08,34.08,34.01,34.01,61650.0,34.08,34.08,34.01,34.01,61650.0
2023-04-05 15:10:00,34.01,34.02,34.0,34.01,20150.0,34.01,34.02,34.0,34.01,20150.0
2023-04-05 15:20:00,34.0,34.03,34.0,34.02,60600.0,34.0,34.03,34.0,34.02,60600.0
2023-04-05 15:30:00,33.96,34.0,33.96,34.0,55000.0,33.96,34.0,33.96,34.0,55000.0
2023-04-05 15:40:00,33.97,34.02,33.95,34.01,70000.0,33.97,34.02,33.95,34.01,70000.0
2023-04-05 15:50:00,34.0,34.03,33.92,33.92,288550.0,34.0,34.03,33.92,33.92,288550.0
2023-04-06 09:30:00,33.75,33.91,33.73,33.77,266550.0,33.75,33.91,33.73,33.77,266550.0
2023-04-06 09:40:00,33.77,33.77,33.61,33.65,1085000.0,33.77,33.77,33.61,33.65,1085000.0
2023-04-06 09:50:00,33.69,33.72,33.66,33.72,62500.0,33.69,33.72,33.66,33.72,62500.0
2023-04-06 10:00:00,33.67,33.84,33.67,33.84,50050.0,33.67,33.84,33.67,33.84,50050.0
2023-04-06 10:10:00,33.9,33.9,33.75,33.75,90000.0,33.9,33.9,33.75,33.75,90000.0
2023-04-06 10:20:00,33.75,33.76,33.71,33.75,45000.0,33.75,33.76,33.71,33.75,45000.0
2023-04-06 10:30:00,33.72,33.79,33.53,33.53,151000.0,33.72,33.79,33.53,33.53,151000.0
2023-04-06 10:40:00,33.56,33.58,33.4,33.56,275850.0,33.56,33.58,33.4,33.56,275850.0
2023-04-06 10:50:00,33.57,33.57,33.54,33.54,26950.0,33.57,33.57,33.54,33.54,26950.0
2023-04-06 11:00:00,33.57,33.69,33.57,33.67,37500.0,33.57,33.69,33.57,33.67,37500.0
2023-04-06 11:10:00,33.7,33.72,33.69,33.72,19450.0,33.7,33.72,33.69,33.72,19450.0
2023-04-06 11:20:00,33.74,33.74,33.74,33.74,5000.0,33.74,33.74,33.74,33.74,5000.0
2023-04-06 11:30:00,33.79,33.79,33.76,33.76,72200.0,33.79,33.79,33.76,33.76,72200.0
2023-04-06 11:40:00,33.78,33.78,33.78,33.78,5000.0,33.78,33.78,33.78,33.78,5000.0
2023-04-06 11:50:00,33.83,33.86,33.81,33.81,95000.0,33.83,33.86,33.81,33.81,95000.0
2023-04-06 12:00:00,33.87,33.89,33.83,33.83,90000.0,33.87,33.89,33.83,33.83,90000.0
2023-04-06 12:10:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2023-04-06 12:20:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2023-04-06 12:30:00,33.84,33.86,33.83,33.83,23800.0,33.84,33.86,33.83,33.83,23800.0
2023-04-06 12:40:00,33.82,33.83,33.8,33.81,57500.0,33.82,33.83,33.8,33.81,57500.0
2023-04-06 12:50:00,33.8,33.8,33.77,33.77,20000.0,33.8,33.8,33.77,33.77,20000.0
2023-04-06 13:00:00,33.76,33.78,33.76,33.78,20000.0,33.76,33.78,33.76,33.78,20000.0
2023-04-06 13:10:00,33.84,33.84,33.84,33.84,5000.0,33.84,33.84,33.84,33.84,5000.0
2023-04-06 13:20:00,33.83,33.85,33.83,33.85,10000.0,33.83,33.85,33.83,33.85,10000.0
2023-04-06 13:30:00,33.86,33.86,33.8,33.85,77500.0,33.86,33.86,33.8,33.85,77500.0
2023-04-06 13:40:00,33.81,33.81,33.76,33.76,26250.0,33.81,33.81,33.76,33.76,26250.0
2023-04-06 13:50:00,33.81,33.81,33.76,33.76,15000.0,33.81,33.81,33.76,33.76,15000.0
2023-04-06 14:00:00,33.75,33.77,33.75,33.77,25000.0,33.75,33.77,33.75,33.77,25000.0
2023-04-06 14:10:00,33.79,33.79,33.75,33.75,45000.0,33.79,33.79,33.75,33.75,45000.0
2023-04-06 14:20:00,33.75,33.75,33.75,33.75,12500.0,33.75,33.75,33.75,33.75,12500.0
2023-04-06 14:30:00,33.74,33.75,33.74,33.75,15000.0,33.74,33.75,33.74,33.75,15000.0
2023-04-06 14:40:00,33.73,33.73,33.7,33.71,72550.0,33.73,33.73,33.7,33.71,72550.0
2023-04-06 14:50:00,33.7,33.7,33.66,33.66,25000.0,33.7,33.7,33.66,33.66,25000.0
2023-04-06 15:00:00,33.65,33.66,33.64,33.64,20000.0,33.65,33.66,33.64,33.64,20000.0
2023-04-06 15:10:00,33.65,33.65,33.61,33.61,55000.0,33.65,33.65,33.61,33.61,55000.0
2023-04-06 15:20:00,33.58,33.64,33.58,33.64,26800.0,33.58,33.64,33.58,33.64,26800.0
2023-04-06 15:30:00,33.64,33.71,33.64,33.7,103400.0,33.64,33.71,33.64,33.7,103400.0
2023-04-06 15:40:00,33.69,33.73,33.68,33.73,85150.0,33.69,33.73,33.68,33.73,85150.0
2023-04-06 15:50:00,33.75,33.75,33.69,33.73,314700.0,33.75,33.75,33.69,33.73,314700.0
2023-04-10 09:30:00,33.5,33.6,33.39,33.4,314500.0,33.5,33.6,33.39,33.4,314500.0
2023-04-10 09:40:00,33.45,33.51,33.36,33.38,185000.0,33.45,33.51,33.36,33.38,185000.0
2023-04-10 09:50:00,33.38,33.38,33.29,33.33,54750.0,33.38,33.38,33.29,33.33,54750.0
2023-04-10 10:00:00,33.38,33.45,33.38,33.45,87350.0,33.38,33.45,33.38,33.45,87350.0
2023-04-10 10:10:00,33.46,33.53,33.46,33.51,101550.0,33.46,33.53,33.46,33.51,101550.0
2023-04-10 10:20:00,33.55,33.57,33.54,33.54,45100.0,33.55,33.57,33.54,33.54,45100.0
2023-04-10 10:30:00,33.55,33.59,33.55,33.59,50000.0,33.55,33.59,33.55,33.59,50000.0
2023-04-10 10:40:00,33.59,33.62,33.59,33.62,25000.0,33.59,33.62,33.59,33.62,25000.0
2023-04-10 10:50:00,33.63,33.68,33.62,33.66,46350.0,33.63,33.68,33.62,33.66,46350.0
2023-04-10 11:00:00,33.74,33.74,33.72,33.72,10000.0,33.74,33.74,33.72,33.72,10000.0
2023-04-10 11:10:00,33.74,33.75,33.72,33.72,81850.0,33.74,33.75,33.72,33.72,81850.0
2023-04-10 11:20:00,33.71,33.74,33.71,33.74,35750.0,33.71,33.74,33.71,33.74,35750.0
2023-04-10 11:30:00,33.74,33.74,33.7,33.74,55000.0,33.74,33.74,33.7,33.74,55000.0
2023-04-10 11:40:00,33.74,33.74,33.74,33.74,0.0,33.74,33.74,33.74,33.74,0.0
2023-04-10 11:50:00,33.66,33.66,33.58,33.63,195800.0,33.66,33.66,33.58,33.63,195800.0
2023-04-10 12:00:00,33.61,33.64,33.61,33.61,30650.0,33.61,33.64,33.61,33.61,30650.0
2023-04-10 12:10:00,33.62,33.63,33.61,33.61,20000.0,33.62,33.63,33.61,33.61,20000.0
2023-04-10 12:20:00,33.6,33.6,33.6,33.6,10200.0,33.6,33.6,33.6,33.6,10200.0
2023-04-10 12:30:00,33.59,33.65,33.59,33.65,49600.0,33.59,33.65,33.59,33.65,49600.0
2023-04-10 12:40:00,33.68,33.69,33.68,33.69,10000.0,33.68,33.69,33.68,33.69,10000.0
2023-04-10 12:50:00,33.71,33.72,33.68,33.68,57800.0,33.71,33.72,33.68,33.68,57800.0
2023-04-10 13:00:00,33.69,33.75,33.68,33.71,30000.0,33.69,33.75,33.68,33.71,30000.0
2023-04-10 13:10:00,33.74,33.77,33.72,33.75,45150.0,33.74,33.77,33.72,33.75,45150.0
2023-04-10 13:20:00,33.73,33.73,33.73,33.73,10000.0,33.73,33.73,33.73,33.73,10000.0
2023-04-10 13:30:00,33.75,33.75,33.67,33.67,45700.0,33.75,33.75,33.67,33.67,45700.0
2023-04-10 13:40:00,33.69,33.72,33.69,33.72,40000.0,33.69,33.72,33.69,33.72,40000.0
2023-04-10 13:50:00,33.72,33.72,33.71,33.71,62900.0,33.72,33.72,33.71,33.71,62900.0
2023-04-10 14:00:00,33.68,33.72,33.68,33.7,137750.0,33.68,33.72,33.68,33.7,137750.0
2023-04-10 14:10:00,33.72,33.72,33.72,33.72,5000.0,33.72,33.72,33.72,33.72,5000.0
2023-04-10 14:20:00,33.73,33.73,33.72,33.72,13300.0,33.73,33.73,33.72,33.72,13300.0
2023-04-10 14:30:00,33.69,33.71,33.67,33.67,78550.0,33.69,33.71,33.67,33.67,78550.0
2023-04-10 14:40:00,33.65,33.65,33.55,33.55,37150.0,33.65,33.65,33.55,33.55,37150.0
2023-04-10 14:50:00,33.57,33.63,33.55,33.63,158850.0,33.57,33.63,33.55,33.63,158850.0
2023-04-10 15:00:00,33.6,33.62,33.58,33.62,22250.0,33.6,33.62,33.58,33.62,22250.0
2023-04-10 15:10:00,33.62,33.63,33.62,33.63,25050.0,33.62,33.63,33.62,33.63,25050.0
2023-04-10 15:20:00,33.63,33.63,33.6,33.62,62950.0,33.63,33.63,33.6,33.62,62950.0
2023-04-10 15:30:00,33.64,33.7,33.64,33.68,112700.0,33.64,33.7,33.64,33.68,112700.0
2023-04-10 15:40:00,33.68,33.72,33.68,33.7,119950.0,33.68,33.72,33.68,33.7,119950.0
2023-04-10 15:50:00,33.71,33.83,33.69,33.81,654400.0,33.71,33.83,33.69,33.81,654400.0
2023-04-11 09:30:00,33.88,34.0,33.88,34.0,77100.0,33.88,34.0,33.88,34.0,77100.0
2023-04-11 09:40:00,34.04,34.1,34.04,34.09,24300.0,34.04,34.1,34.04,34.09,24300.0
2023-04-11 09:50:00,34.1,34.11,34.09,34.11,75000.0,34.1,34.11,34.09,34.11,75000.0
2023-04-11 10:00:00,34.12,34.2,34.08,34.08,60000.0,34.12,34.2,34.08,34.08,60000.0
2023-04-11 10:10:00,34.14,34.14,34.0,34.0,65050.0,34.14,34.14,34.0,34.0,65050.0
2023-04-11 10:20:00,34.04,34.24,34.03,34.16,158600.0,34.04,34.24,34.03,34.16,158600.0
2023-04-11 10:30:00,34.14,34.14,34.1,34.1,10000.0,34.14,34.14,34.1,34.1,10000.0
2023-04-11 10:40:00,34.1,34.1,34.1,34.1,0.0,34.1,34.1,34.1,34.1,0.0
2023-04-11 10:50:00,34.09,34.1,34.09,34.1,10000.0,34.09,34.1,34.09,34.1,10000.0
2023-04-11 11:00:00,34.13,34.14,34.11,34.14,29250.0,34.13,34.14,34.11,34.14,29250.0
2023-04-11 11:10:00,34.15,34.23,34.13,34.23,20000.0,34.15,34.23,34.13,34.23,20000.0
2023-04-11 11:20:00,34.24,34.34,34.24,34.25,157400.0,34.24,34.34,34.24,34.25,157400.0
2023-04-11 11:30:00,34.17,34.22,34.17,34.22,20100.0,34.17,34.22,34.17,34.22,20100.0
2023-04-11 11:40:00,34.26,34.26,34.24,34.24,10000.0,34.26,34.26,34.24,34.24,10000.0
2023-04-11 11:50:00,34.3,34.3,34.3,34.3,15000.0,34.3,34.3,34.3,34.3,15000.0
2023-04-11 12:00:00,34.34,34.38,34.31,34.31,95000.0,34.34,34.38,34.31,34.31,95000.0
2023-04-11 12:10:00,34.31,34.35,34.31,34.31,62300.0,34.31,34.35,34.31,34.31,62300.0
2023-04-11 12:20:00,34.33,34.36,34.33,34.33,45000.0,34.33,34.36,34.33,34.33,45000.0
2023-04-11 12:30:00,34.38,34.39,34.37,34.39,20000.0,34.38,34.39,34.37,34.39,20000.0
2023-04-11 12:40:00,34.39,34.39,34.37,34.37,25000.0,34.39,34.39,34.37,34.37,25000.0
2023-04-11 12:50:00,34.37,34.42,34.37,34.42,25000.0,34.37,34.42,34.37,34.42,25000.0
2023-04-11 13:00:00,34.38,34.42,34.38,34.42,20000.0,34.38,34.42,34.38,34.42,20000.0
2023-04-11 13:10:00,34.41,34.41,34.34,34.34,30650.0,34.41,34.41,34.34,34.34,30650.0
2023-04-11 13:20:00,34.33,34.4,34.33,34.4,35000.0,34.33,34.4,34.33,34.4,35000.0
2023-04-11 13:30:00,34.39,34.4,34.37,34.39,131100.0,34.39,34.4,34.37,34.39,131100.0
2023-04-11 13:40:00,34.43,34.49,34.43,34.49,30000.0,34.43,34.49,34.43,34.49,30000.0
2023-04-11 13:50:00,34.49,34.49,34.41,34.41,30000.0,34.49,34.49,34.41,34.41,30000.0
2023-04-11 14:00:00,34.43,34.43,34.4,34.4,30000.0,34.43,34.43,34.4,34.4,30000.0
2023-04-11 14:10:00,34.41,34.44,34.39,34.43,36050.0,34.41,34.44,34.39,34.43,36050.0
2023-04-11 14:20:00,34.43,34.43,34.43,34.43,5000.0,34.43,34.43,34.43,34.43,5000.0
2023-04-11 14:30:00,34.44,34.44,34.44,34.44,15000.0,34.44,34.44,34.44,34.44,15000.0
2023-04-11 14:40:00,34.42,34.43,34.42,34.43,15300.0,34.42,34.43,34.42,34.43,15300.0
2023-04-11 14:50:00,34.41,34.44,34.41,34.43,45000.0,34.41,34.44,34.41,34.43,45000.0
2023-04-11 15:00:00,34.42,34.42,34.41,34.42,40000.0,34.42,34.42,34.41,34.42,40000.0
2023-04-11 15:10:00,34.42,34.47,34.42,34.46,102700.0,34.42,34.47,34.42,34.46,102700.0
2023-04-11 15:20:00,34.45,34.47,34.41,34.46,57500.0,34.45,34.47,34.41,34.46,57500.0
2023-04-11 15:30:00,34.43,34.46,34.39,34.39,121000.0,34.43,34.46,34.39,34.39,121000.0
2023-04-11 15:40:00,34.39,34.43,34.35,34.43,224600.0,34.39,34.43,34.35,34.43,224600.0
2023-04-11 15:50:00,34.38,34.44,34.24,34.27,736350.0,34.38,34.44,34.24,34.27,736350.0
2023-04-12 09:30:00,34.6,34.66,34.54,34.54,182750.0,34.6,34.66,34.54,34.54,182750.0
2023-04-12 09:40:00,34.45,34.45,34.4,34.44,15000.0,34.45,34.45,34.4,34.44,15000.0
2023-04-12 09:50:00,34.31,34.36,34.3,34.35,25000.0,34.31,34.36,34.3,34.35,25000.0
2023-04-12 10:00:00,34.38,34.43,34.38,34.42,30000.0,34.38,34.43,34.38,34.42,30000.0
2023-04-12 10:10:00,34.44,34.5,34.43,34.5,164850.0,34.44,34.5,34.43,34.5,164850.0
2023-04-12 10:20:00,34.54,34.56,34.47,34.56,31000.0,34.54,34.56,34.47,34.56,31000.0
2023-04-12 10:30:00,34.55,34.55,34.36,34.36,86850.0,34.55,34.55,34.36,34.36,86850.0
2023-04-12 10:40:00,34.32,34.32,34.28,34.31,96400.0,34.32,34.32,34.28,34.31,96400.0
2023-04-12 10:50:00,34.31,34.31,34.26,34.28,61800.0,34.31,34.31,34.26,34.28,61800.0
2023-04-12 11:00:00,34.28,34.29,34.25,34.27,27950.0,34.28,34.29,34.25,34.27,27950.0
2023-04-12 11:10:00,34.2,34.27,34.2,34.24,20000.0,34.2,34.27,34.2,34.24,20000.0
2023-04-12 11:20:00,34.24,34.28,34.24,34.26,75000.0,34.24,34.28,34.24,34.26,75000.0
2023-04-12 11:30:00,34.25,34.25,34.2,34.22,38000.0,34.25,34.25,34.2,34.22,38000.0
2023-04-12 11:40:00,34.22,34.28,34.22,34.28,20000.0,34.22,34.28,34.22,34.28,20000.0
2023-04-12 11:50:00,34.33,34.35,34.32,34.35,15000.0,34.33,34.35,34.32,34.35,15000.0
2023-04-12 12:00:00,34.32,34.36,34.32,34.35,20000.0,34.32,34.36,34.32,34.35,20000.0
2023-04-12 12:10:00,34.36,34.36,34.33,34.34,45000.0,34.36,34.36,34.33,34.34,45000.0
2023-04-12 12:20:00,34.32,34.32,34.32,34.32,5000.0,34.32,34.32,34.32,34.32,5000.0
2023-04-12 12:30:00,34.29,34.34,34.29,34.31,69900.0,34.29,34.34,34.29,34.31,69900.0
2023-04-12 12:40:00,34.31,34.31,34.3,34.3,10000.0,34.31,34.31,34.3,34.3,10000.0
2023-04-12 12:50:00,34.31,34.37,34.31,34.37,35000.0,34.31,34.37,34.31,34.37,35000.0
2023-04-12 13:00:00,34.34,34.38,34.31,34.38,56400.0,34.34,34.38,34.31,34.38,56400.0
2023-04-12 13:10:00,34.4,34.4,34.36,34.36,30600.0,34.4,34.4,34.36,34.36,30600.0
2023-04-12 13:20:00,34.32,34.32,34.32,34.32,5000.0,34.32,34.32,34.32,34.32,5000.0
2023-04-12 13:30:00,34.33,34.35,34.21,34.21,80650.0,34.33,34.35,34.21,34.21,80650.0
2023-04-12 13:40:00,34.22,34.28,34.22,34.27,40000.0,34.22,34.28,34.22,34.27,40000.0
2023-04-12 13:50:00,34.27,34.27,34.14,34.14,50000.0,34.27,34.27,34.14,34.14,50000.0
2023-04-12 14:00:00,34.26,34.26,34.24,34.24,40000.0,34.26,34.26,34.24,34.24,40000.0
2023-04-12 14:10:00,34.28,34.32,34.24,34.31,37100.0,34.28,34.32,34.24,34.31,37100.0
2023-04-12 14:20:00,34.31,34.31,34.14,34.14,48100.0,34.31,34.31,34.14,34.14,48100.0
2023-04-12 14:30:00,34.14,34.14,34.12,34.12,30050.0,34.14,34.14,34.12,34.12,30050.0
2023-04-12 14:40:00,34.12,34.14,34.1,34.14,181800.0,34.12,34.14,34.1,34.14,181800.0
2023-04-12 14:50:00,34.1,34.18,34.1,34.15,26050.0,34.1,34.18,34.1,34.15,26050.0
2023-04-12 15:00:00,34.15,34.15,34.1,34.12,30000.0,34.15,34.15,34.1,34.12,30000.0
2023-04-12 15:10:00,34.1,34.1,33.98,34.01,146000.0,34.1,34.1,33.98,34.01,146000.0
2023-04-12 15:20:00,34.0,34.05,33.96,34.01,85350.0,34.0,34.05,33.96,34.01,85350.0
2023-04-12 15:30:00,34.02,34.02,33.96,33.96,120000.0,34.02,34.02,33.96,33.96,120000.0
2023-04-12 15:40:00,33.97,34.02,33.96,33.97,167250.0,33.97,34.02,33.96,33.97,167250.0
2023-04-12 15:50:00,33.98,33.98,33.88,33.89,581550.0,33.98,33.98,33.88,33.89,581550.0
2023-04-13 09:30:00,34.25,34.29,34.12,34.29,141950.0,34.25,34.29,34.12,34.29,141950.0
2023-04-13 09:40:00,34.24,34.24,34.18,34.21,45450.0,34.24,34.24,34.18,34.21,45450.0
2023-04-13 09:50:00,34.24,34.27,34.18,34.21,129500.0,34.24,34.27,34.18,34.21,129500.0
2023-04-13 10:00:00,34.18,34.26,34.18,34.23,30000.0,34.18,34.26,34.18,34.23,30000.0
2023-04-13 10:10:00,34.24,34.33,34.24,34.33,65500.0,34.24,34.33,34.24,34.33,65500.0
2023-04-13 10:20:00,34.31,34.31,34.29,34.29,15000.0,34.31,34.31,34.29,34.29,15000.0
2023-04-13 10:30:00,34.32,34.41,34.32,34.41,142350.0,34.32,34.41,34.32,34.41,142350.0
2023-04-13 10:40:00,34.37,34.37,34.32,34.33,15000.0,34.37,34.37,34.32,34.33,15000.0
2023-04-13 10:50:00,34.35,34.35,34.3,34.3,20000.0,34.35,34.35,34.3,34.3,20000.0
2023-04-13 11:00:00,34.29,34.36,34.29,34.33,41500.0,34.29,34.36,34.29,34.33,41500.0
2023-04-13 11:10:00,34.31,34.31,34.24,34.24,95900.0,34.31,34.31,34.24,34.24,95900.0
2023-04-13 11:20:00,34.24,34.26,34.23,34.26,60000.0,34.24,34.26,34.23,34.26,60000.0
2023-04-13 11:30:00,34.26,34.26,34.26,34.26,0.0,34.26,34.26,34.26,34.26,0.0
2023-04-13 11:40:00,34.25,34.25,34.25,34.25,25000.0,34.25,34.25,34.25,34.25,25000.0
2023-04-13 11:50:00,34.25,34.25,34.25,34.25,0.0,34.25,34.25,34.25,34.25,0.0
2023-04-13 12:00:00,34.3,34.3,34.28,34.28,10000.0,34.3,34.3,34.28,34.28,10000.0
2023-04-13 12:10:00,34.27,34.27,34.22,34.23,75300.0,34.27,34.27,34.22,34.23,75300.0
2023-04-13 12:20:00,34.25,34.25,34.23,34.23,22000.0,34.25,34.25,34.23,34.23,22000.0
2023-04-13 12:30:00,34.23,34.24,34.22,34.22,16650.0,34.23,34.24,34.22,34.22,16650.0
2023-04-13 12:40:00,34.23,34.24,34.22,34.22,20000.0,34.23,34.24,34.22,34.22,20000.0
2023-04-13 12:50:00,34.22,34.22,34.22,34.22,0.0,34.22,34.22,34.22,34.22,0.0
2023-04-13 13:00:00,34.23,34.23,34.16,34.23,166250.0,34.23,34.23,34.16,34.23,166250.0
2023-04-13 13:10:00,34.28,34.3,34.27,34.3,88300.0,34.28,34.3,34.27,34.3,88300.0
2023-04-13 13:20:00,34.3,34.34,34.3,34.34,24000.0,34.3,34.34,34.3,34.34,24000.0
2023-04-13 13:30:00,34.37,34.37,34.34,34.37,50000.0,34.37,34.37,34.34,34.37,50000.0
2023-04-13 13:40:00,34.38,34.38,34.37,34.38,22900.0,34.38,34.38,34.37,34.38,22900.0
2023-04-13 13:50:00,34.37,34.4,34.35,34.37,78250.0,34.37,34.4,34.35,34.37,78250.0
2023-04-13 14:00:00,34.38,34.4,34.38,34.4,20150.0,34.38,34.4,34.38,34.4,20150.0
2023-04-13 14:10:00,34.4,34.44,34.4,34.44,57550.0,34.4,34.44,34.4,34.44,57550.0
2023-04-13 14:20:00,34.46,34.47,34.43,34.43,30000.0,34.46,34.47,34.43,34.43,30000.0
2023-04-13 14:30:00,34.44,34.44,34.43,34.44,50000.0,34.44,34.44,34.43,34.44,50000.0
2023-04-13 14:40:00,34.41,34.44,34.4,34.41,49650.0,34.41,34.44,34.4,34.41,49650.0
2023-04-13 14:50:00,34.41,34.49,34.41,34.49,25000.0,34.41,34.49,34.41,34.49,25000.0
2023-04-13 15:00:00,34.49,34.5,34.46,34.5,105150.0,34.49,34.5,34.46,34.5,105150.0
2023-04-13 15:10:00,34.5,34.5,34.48,34.48,17500.0,34.5,34.5,34.48,34.48,17500.0
2023-04-13 15:20:00,34.5,34.5,34.48,34.48,60850.0,34.5,34.5,34.48,34.48,60850.0
2023-04-13 15:30:00,34.46,34.48,34.43,34.48,160450.0,34.46,34.48,34.43,34.48,160450.0
2023-04-13 15:40:00,34.47,34.48,34.45,34.45,155150.0,34.47,34.48,34.45,34.45,155150.0
2023-04-13 15:50:00,34.44,34.44,34.34,34.35,464600.0,34.44,34.44,34.34,34.35,464600.0
2023-04-14 09:30:00,34.36,34.66,34.35,34.54,167950.0,34.36,34.66,34.35,34.54,167950.0
2023-04-14 09:40:00,34.6,34.8,34.59,34.75,260200.0,34.6,34.8,34.59,34.75,260200.0
2023-04-14 09:50:00,34.75,34.78,34.73,34.78,133500.0,34.75,34.78,34.73,34.78,133500.0
2023-04-14 10:00:00,34.7,34.7,34.6,34.62,165000.0,34.7,34.7,34.6,34.62,165000.0
2023-04-14 10:10:00,34.64,34.7,34.59,34.6,77200.0,34.64,34.7,34.59,34.6,77200.0
2023-04-14 10:20:00,34.64,34.65,34.56,34.59,95050.0,34.64,34.65,34.56,34.59,95050.0
2023-04-14 10:30:00,34.58,34.59,34.55,34.59,135000.0,34.58,34.59,34.55,34.59,135000.0
2023-04-14 10:40:00,34.58,34.58,34.56,34.57,20000.0,34.58,34.58,34.56,34.57,20000.0
2023-04-14 10:50:00,34.55,34.58,34.51,34.58,100000.0,34.55,34.58,34.51,34.58,100000.0
2023-04-14 11:00:00,34.6,34.62,34.57,34.57,50000.0,34.6,34.62,34.57,34.57,50000.0
2023-04-14 11:10:00,34.6,34.66,34.6,34.63,40000.0,34.6,34.66,34.6,34.63,40000.0
2023-04-14 11:20:00,34.63,34.63,34.53,34.53,130000.0,34.63,34.63,34.53,34.53,130000.0
2023-04-14 11:30:00,34.53,34.57,34.48,34.52,110300.0,34.53,34.57,34.48,34.52,110300.0
2023-04-14 11:40:00,34.46,34.5,34.46,34.5,40000.0,34.46,34.5,34.46,34.5,40000.0
2023-04-14 11:50:00,34.53,34.57,34.53,34.57,20000.0,34.53,34.57,34.53,34.57,20000.0
2023-04-14 12:00:00,34.6,34.62,34.56,34.58,79300.0,34.6,34.62,34.56,34.58,79300.0
2023-04-14 12:10:00,34.61,34.64,34.59,34.63,90650.0,34.61,34.64,34.59,34.63,90650.0
2023-04-14 12:20:00,34.63,34.65,34.63,34.64,25000.0,34.63,34.65,34.63,34.64,25000.0
2023-04-14 12:30:00,34.64,34.64,34.6,34.61,40500.0,34.64,34.64,34.6,34.61,40500.0
2023-04-14 12:40:00,34.62,34.64,34.61,34.62,40000.0,34.62,34.64,34.61,34.62,40000.0
2023-04-14 12:50:00,34.59,34.59,34.59,34.59,5000.0,34.59,34.59,34.59,34.59,5000.0
2023-04-14 13:00:00,34.61,34.62,34.59,34.62,20000.0,34.61,34.62,34.59,34.62,20000.0
2023-04-14 13:10:00,34.64,34.67,34.64,34.67,15000.0,34.64,34.67,34.64,34.67,15000.0
2023-04-14 13:20:00,34.66,34.66,34.63,34.64,20000.0,34.66,34.66,34.63,34.64,20000.0
2023-04-14 13:30:00,34.59,34.59,34.57,34.57,20000.0,34.59,34.59,34.57,34.57,20000.0
2023-04-14 13:40:00,34.61,34.61,34.61,34.61,9300.0,34.61,34.61,34.61,34.61,9300.0
2023-04-14 13:50:00,34.66,34.69,34.66,34.69,20000.0,34.66,34.69,34.66,34.69,20000.0
2023-04-14 14:00:00,34.67,34.68,34.67,34.67,25000.0,34.67,34.68,34.67,34.67,25000.0
2023-04-14 14:10:00,34.66,34.69,34.66,34.67,50500.0,34.66,34.69,34.66,34.67,50500.0
2023-04-14 14:20:00,34.7,34.7,34.68,34.68,22500.0,34.7,34.7,34.68,34.68,22500.0
2023-04-14 14:30:00,34.71,34.76,34.69,34.74,66900.0,34.71,34.76,34.69,34.74,66900.0
2023-04-14 14:40:00,34.72,34.72,34.71,34.72,60000.0,34.72,34.72,34.71,34.72,60000.0
2023-04-14 14:50:00,34.7,34.71,34.69,34.7,25000.0,34.7,34.71,34.69,34.7,25000.0
2023-04-14 15:00:00,34.67,34.69,34.67,34.68,25000.0,34.67,34.69,34.67,34.68,25000.0
2023-04-14 15:10:00,34.69,34.69,34.66,34.68,35000.0,34.69,34.69,34.66,34.68,35000.0
2023-04-14 15:20:00,34.74,34.83,34.74,34.81,181250.0,34.74,34.83,34.74,34.81,181250.0
2023-04-14 15:30:00,34.81,34.83,34.73,34.78,213700.0,34.81,34.83,34.73,34.78,213700.0
2023-04-14 15:40:00,34.8,34.83,34.8,34.81,172000.0,34.8,34.83,34.8,34.81,172000.0
2023-04-14 15:50:00,34.82,34.84,34.74,34.74,605600.0,34.82,34.84,34.74,34.74,605600.0
2023-04-17 09:30:00,34.96,35.04,34.85,35.03,250600.0,34.96,35.04,34.85,35.03,250600.0
2023-04-17 09:40:00,35.01,35.06,34.99,35.0,94900.0,35.01,35.06,34.99,35.0,94900.0
2023-04-17 09:50:00,35.04,35.1,35.01,35.01,58900.0,35.04,35.1,35.01,35.01,58900.0
2023-04-17 10:00:00,35.07,35.07,35.02,35.06,70300.0,35.07,35.07,35.02,35.06,70300.0
2023-04-17 10:10:00,35.07,35.08,35.07,35.08,15000.0,35.07,35.08,35.07,35.08,15000.0
2023-04-17 10:20:00,35.1,35.13,35.05,35.05,186850.0,35.1,35.13,35.05,35.05,186850.0
2023-04-17 10:30:00,35.03,35.03,35.0,35.0,45950.0,35.03,35.03,35.0,35.0,45950.0
2023-04-17 10:40:00,34.9,34.91,34.84,34.9,75300.0,34.9,34.91,34.84,34.9,75300.0
2023-04-17 10:50:00,34.9,34.98,34.9,34.92,53850.0,34.9,34.98,34.9,34.92,53850.0
2023-04-17 11:00:00,34.93,34.97,34.89,34.97,272200.0,34.93,34.97,34.89,34.97,272200.0
2023-04-17 11:10:00,34.99,34.99,34.92,34.95,30100.0,34.99,34.99,34.92,34.95,30100.0
2023-04-17 11:20:00,34.95,34.98,34.91,34.91,65100.0,34.95,34.98,34.91,34.91,65100.0
2023-04-17 11:30:00,34.87,34.88,34.8,34.8,141150.0,34.87,34.88,34.8,34.8,141150.0
2023-04-17 11:40:00,34.8,34.81,34.77,34.81,80900.0,34.8,34.81,34.77,34.81,80900.0
2023-04-17 11:50:00,34.81,34.85,34.81,34.85,105000.0,34.81,34.85,34.81,34.85,105000.0
2023-04-17 12:00:00,34.85,34.88,34.85,34.87,45000.0,34.85,34.88,34.85,34.87,45000.0
2023-04-17 12:10:00,34.88,34.91,34.85,34.86,82250.0,34.88,34.91,34.85,34.86,82250.0
2023-04-17 12:20:00,34.85,34.87,34.82,34.86,69350.0,34.85,34.87,34.82,34.86,69350.0
2023-04-17 12:30:00,34.9,34.9,34.86,34.89,36000.0,34.9,34.9,34.86,34.89,36000.0
2023-04-17 12:40:00,34.89,34.89,34.88,34.88,40000.0,34.89,34.89,34.88,34.88,40000.0
2023-04-17 12:50:00,34.88,34.88,34.85,34.87,37300.0,34.88,34.88,34.85,34.87,37300.0
2023-04-17 13:00:00,34.87,34.89,34.84,34.84,90150.0,34.87,34.89,34.84,34.84,90150.0
2023-04-17 13:10:00,34.86,34.9,34.86,34.9,22150.0,34.86,34.9,34.86,34.9,22150.0
2023-04-17 13:20:00,34.92,34.92,34.91,34.91,20000.0,34.92,34.92,34.91,34.91,20000.0
2023-04-17 13:30:00,34.92,34.95,34.91,34.93,35000.0,34.92,34.95,34.91,34.93,35000.0
2023-04-17 13:40:00,34.96,34.96,34.91,34.91,55000.0,34.96,34.96,34.91,34.91,55000.0
2023-04-17 13:50:00,34.92,34.94,34.9,34.9,145500.0,34.92,34.94,34.9,34.9,145500.0
2023-04-17 14:00:00,34.9,34.93,34.9,34.92,30000.0,34.9,34.93,34.9,34.92,30000.0
2023-04-17 14:10:00,34.9,34.91,34.89,34.91,20200.0,34.9,34.91,34.89,34.91,20200.0
2023-04-17 14:20:00,34.92,34.93,34.92,34.93,10000.0,34.92,34.93,34.92,34.93,10000.0
2023-04-17 14:30:00,34.94,34.96,34.93,34.96,89900.0,34.94,34.96,34.93,34.96,89900.0
2023-04-17 14:40:00,34.99,35.07,34.93,35.06,145000.0,34.99,35.07,34.93,35.06,145000.0
2023-04-17 14:50:00,35.07,35.08,35.03,35.04,107350.0,35.07,35.08,35.03,35.04,107350.0
2023-04-17 15:00:00,35.04,35.11,35.04,35.11,200300.0,35.04,35.11,35.04,35.11,200300.0
2023-04-17 15:10:00,35.1,35.15,35.08,35.12,239800.0,35.1,35.15,35.08,35.12,239800.0
2023-04-17 15:20:00,35.15,35.15,35.1,35.12,220450.0,35.15,35.15,35.1,35.12,220450.0
2023-04-17 15:30:00,35.12,35.14,35.1,35.1,130000.0,35.12,35.14,35.1,35.1,130000.0
2023-04-17 15:40:00,35.09,35.12,35.07,35.12,350600.0,35.09,35.12,35.07,35.12,350600.0
2023-04-17 15:50:00,35.13,35.51,35.12,35.5,2844900.0,35.13,35.51,35.12,35.5,2844900.0
2023-04-18 09:30:00,35.66,35.76,35.6,35.76,845550.0,35.66,35.76,35.6,35.76,845550.0
2023-04-18 09:40:00,35.76,35.9,35.76,35.83,276300.0,35.76,35.9,35.76,35.83,276300.0
2023-04-18 09:50:00,35.79,35.96,35.79,35.88,309700.0,35.79,35.96,35.79,35.88,309700.0
2023-04-18 10:00:00,35.84,35.89,35.8,35.83,130100.0,35.84,35.89,35.8,35.83,130100.0
2023-04-18 10:10:00,35.82,35.84,35.77,35.83,205000.0,35.82,35.84,35.77,35.83,205000.0
2023-04-18 10:20:00,35.82,35.85,35.77,35.77,130450.0,35.82,35.85,35.77,35.77,130450.0
2023-04-18 10:30:00,35.75,35.81,35.74,35.74,108800.0,35.75,35.81,35.74,35.74,108800.0
2023-04-18 10:40:00,35.76,35.81,35.76,35.78,35000.0,35.76,35.81,35.76,35.78,35000.0
2023-04-18 10:50:00,35.77,35.77,35.73,35.76,25000.0,35.77,35.77,35.73,35.76,25000.0
2023-04-18 11:00:00,35.75,35.81,35.75,35.76,172250.0,35.75,35.81,35.75,35.76,172250.0
2023-04-18 11:10:00,35.72,35.77,35.68,35.72,95000.0,35.72,35.77,35.68,35.72,95000.0
2023-04-18 11:20:00,35.72,35.72,35.68,35.69,60000.0,35.72,35.72,35.68,35.69,60000.0
2023-04-18 11:30:00,35.71,35.79,35.65,35.79,90000.0,35.71,35.79,35.65,35.79,90000.0
2023-04-18 11:40:00,35.71,35.73,35.71,35.72,30000.0,35.71,35.73,35.71,35.72,30000.0
2023-04-18 11:50:00,35.72,35.77,35.7,35.71,72100.0,35.72,35.77,35.7,35.71,72100.0
2023-04-18 12:00:00,35.76,35.77,35.72,35.73,80000.0,35.76,35.77,35.72,35.73,80000.0
2023-04-18 12:10:00,35.75,35.77,35.74,35.77,40000.0,35.75,35.77,35.74,35.77,40000.0
2023-04-18 12:20:00,35.77,35.77,35.73,35.74,75000.0,35.77,35.77,35.73,35.74,75000.0
2023-04-18 12:30:00,35.76,35.76,35.73,35.76,25000.0,35.76,35.76,35.73,35.76,25000.0
2023-04-18 12:40:00,35.74,35.74,35.64,35.64,178800.0,35.74,35.74,35.64,35.64,178800.0
2023-04-18 12:50:00,35.67,35.72,35.64,35.71,95000.0,35.67,35.72,35.64,35.71,95000.0
2023-04-18 13:00:00,35.65,35.73,35.65,35.73,30000.0,35.65,35.73,35.65,35.73,30000.0
2023-04-18 13:10:00,35.7,35.76,35.7,35.76,185850.0,35.7,35.76,35.7,35.76,185850.0
2023-04-18 13:20:00,35.74,35.74,35.72,35.72,11950.0,35.74,35.74,35.72,35.72,11950.0
2023-04-18 13:30:00,35.71,35.71,35.64,35.66,78700.0,35.71,35.71,35.64,35.66,78700.0
2023-04-18 13:40:00,35.66,35.72,35.65,35.69,47500.0,35.66,35.72,35.65,35.69,47500.0
2023-04-18 13:50:00,35.71,35.71,35.64,35.64,67500.0,35.71,35.71,35.64,35.64,67500.0
2023-04-18 14:00:00,35.65,35.66,35.62,35.62,68650.0,35.65,35.66,35.62,35.62,68650.0
2023-04-18 14:10:00,35.65,35.67,35.64,35.67,50000.0,35.65,35.67,35.64,35.67,50000.0
2023-04-18 14:20:00,35.66,35.7,35.65,35.69,93600.0,35.66,35.7,35.65,35.69,93600.0
2023-04-18 14:30:00,35.68,35.7,35.67,35.67,45000.0,35.68,35.7,35.67,35.67,45000.0
2023-04-18 14:40:00,35.66,35.66,35.57,35.6,70750.0,35.66,35.66,35.57,35.6,70750.0
2023-04-18 14:50:00,35.62,35.63,35.55,35.63,91350.0,35.62,35.63,35.55,35.63,91350.0
2023-04-18 15:00:00,35.65,35.69,35.63,35.66,83650.0,35.65,35.69,35.63,35.66,83650.0
2023-04-18 15:10:00,35.66,35.68,35.63,35.64,105000.0,35.66,35.68,35.63,35.64,105000.0
2023-04-18 15:20:00,35.62,35.62,35.54,35.58,115750.0,35.62,35.62,35.54,35.58,115750.0
2023-04-18 15:30:00,35.57,35.58,35.51,35.52,357350.0,35.57,35.58,35.51,35.52,357350.0
2023-04-18 15:40:00,35.52,35.58,35.51,35.57,125600.0,35.52,35.58,35.51,35.57,125600.0
2023-04-18 15:50:00,35.58,35.62,35.55,35.55,586900.0,35.58,35.62,35.55,35.55,586900.0
2023-04-19 09:30:00,35.71,35.76,35.66,35.76,241050.0,35.71,35.76,35.66,35.76,241050.0
2023-04-19 09:40:00,35.76,35.86,35.67,35.73,434050.0,35.76,35.86,35.67,35.73,434050.0
2023-04-19 09:50:00,35.74,35.76,35.6,35.66,217500.0,35.74,35.76,35.6,35.66,217500.0
2023-04-19 10:00:00,35.67,35.71,35.6,35.66,135000.0,35.67,35.71,35.6,35.66,135000.0
2023-04-19 10:10:00,35.69,35.82,35.69,35.82,85000.0,35.69,35.82,35.69,35.82,85000.0
2023-04-19 10:20:00,35.82,35.82,35.73,35.75,65000.0,35.82,35.82,35.73,35.75,65000.0
2023-04-19 10:30:00,35.77,35.79,35.7,35.75,88950.0,35.77,35.79,35.7,35.75,88950.0
2023-04-19 10:40:00,35.76,35.86,35.72,35.72,161950.0,35.76,35.86,35.72,35.72,161950.0
2023-04-19 10:50:00,35.77,35.82,35.74,35.79,70000.0,35.77,35.82,35.74,35.79,70000.0
2023-04-19 11:00:00,35.78,35.86,35.78,35.85,52500.0,35.78,35.86,35.78,35.85,52500.0
2023-04-19 11:10:00,35.85,35.87,35.84,35.84,60000.0,35.85,35.87,35.84,35.84,60000.0
2023-04-19 11:20:00,35.87,35.93,35.82,35.93,275750.0,35.87,35.93,35.82,35.93,275750.0
2023-04-19 11:30:00,35.92,36.0,35.91,36.0,130000.0,35.92,36.0,35.91,36.0,130000.0
2023-04-19 11:40:00,35.98,36.07,35.97,36.01,184700.0,35.98,36.07,35.97,36.01,184700.0
2023-04-19 11:50:00,36.06,36.12,36.06,36.08,157250.0,36.06,36.12,36.06,36.08,157250.0
2023-04-19 12:00:00,36.1,36.16,36.07,36.07,55000.0,36.1,36.16,36.07,36.07,55000.0
2023-04-19 12:10:00,36.07,36.11,36.07,36.07,50800.0,36.07,36.11,36.07,36.07,50800.0
2023-04-19 12:20:00,36.07,36.1,36.06,36.06,96950.0,36.07,36.1,36.06,36.06,96950.0
2023-04-19 12:30:00,36.09,36.14,36.08,36.1,51250.0,36.09,36.14,36.08,36.1,51250.0
2023-04-19 12:40:00,36.07,36.08,35.99,36.04,138600.0,36.07,36.08,35.99,36.04,138600.0
2023-04-19 12:50:00,36.04,36.06,36.04,36.06,21450.0,36.04,36.06,36.04,36.06,21450.0
2023-04-19 13:00:00,36.1,36.12,36.09,36.12,15800.0,36.1,36.12,36.09,36.12,15800.0
2023-04-19 13:10:00,36.1,36.12,36.04,36.05,136250.0,36.1,36.12,36.04,36.05,136250.0
2023-04-19 13:20:00,36.12,36.12,36.11,36.11,16200.0,36.12,36.12,36.11,36.11,16200.0
2023-04-19 13:30:00,36.1,36.12,36.09,36.1,35000.0,36.1,36.12,36.09,36.1,35000.0
2023-04-19 13:40:00,36.08,36.1,36.07,36.08,37000.0,36.08,36.1,36.07,36.08,37000.0
2023-04-19 13:50:00,36.09,36.11,36.09,36.11,25000.0,36.09,36.11,36.09,36.11,25000.0
2023-04-19 14:00:00,36.13,36.13,36.12,36.12,20500.0,36.13,36.13,36.12,36.12,20500.0
2023-04-19 14:10:00,36.09,36.11,36.09,36.1,20000.0,36.09,36.11,36.09,36.1,20000.0
2023-04-19 14:20:00,36.1,36.13,36.09,36.1,25000.0,36.1,36.13,36.09,36.1,25000.0
2023-04-19 14:30:00,36.09,36.1,36.08,36.08,20000.0,36.09,36.1,36.08,36.08,20000.0
2023-04-19 14:40:00,36.1,36.13,36.08,36.1,27150.0,36.1,36.13,36.08,36.1,27150.0
2023-04-19 14:50:00,36.12,36.15,36.1,36.15,85000.0,36.12,36.15,36.1,36.15,85000.0
2023-04-19 15:00:00,36.1,36.12,36.09,36.09,70000.0,36.1,36.12,36.09,36.09,70000.0
2023-04-19 15:10:00,36.11,36.15,36.11,36.15,41150.0,36.11,36.15,36.11,36.15,41150.0
2023-04-19 15:20:00,36.16,36.19,36.14,36.15,104800.0,36.16,36.19,36.14,36.15,104800.0
2023-04-19 15:30:00,36.14,36.16,36.02,36.07,202550.0,36.14,36.16,36.02,36.07,202550.0
2023-04-19 15:40:00,36.11,36.11,36.01,36.02,173950.0,36.11,36.11,36.01,36.02,173950.0
2023-04-19 15:50:00,36.02,36.11,36.02,36.08,393300.0,36.02,36.11,36.02,36.08,393300.0
2023-04-20 09:30:00,36.05,36.14,35.9,36.1,196600.0,36.05,36.14,35.9,36.1,196600.0
2023-04-20 09:40:00,36.1,36.16,36.05,36.05,113250.0,36.1,36.16,36.05,36.05,113250.0
2023-04-20 09:50:00,36.1,36.1,36.05,36.1,136000.0,36.1,36.1,36.05,36.1,136000.0
2023-04-20 10:00:00,36.1,36.2,36.06,36.17,230000.0,36.1,36.2,36.06,36.17,230000.0
2023-04-20 10:10:00,36.2,36.23,36.18,36.23,106200.0,36.2,36.23,36.18,36.23,106200.0
2023-04-20 10:20:00,36.23,36.31,36.21,36.3,161850.0,36.23,36.31,36.21,36.3,161850.0
2023-04-20 10:30:00,36.33,36.33,36.27,36.27,132700.0,36.33,36.33,36.27,36.27,132700.0
2023-04-20 10:40:00,36.24,36.27,36.23,36.27,106950.0,36.24,36.27,36.23,36.27,106950.0
2023-04-20 10:50:00,36.28,36.32,36.24,36.24,127550.0,36.28,36.32,36.24,36.24,127550.0
2023-04-20 11:00:00,36.22,36.22,36.17,36.17,75800.0,36.22,36.22,36.17,36.17,75800.0
2023-04-20 11:10:00,36.17,36.17,36.1,36.11,60050.0,36.17,36.17,36.1,36.11,60050.0
2023-04-20 11:20:00,36.07,36.1,36.01,36.01,48900.0,36.07,36.1,36.01,36.01,48900.0
2023-04-20 11:30:00,36.04,36.1,36.03,36.04,149950.0,36.04,36.1,36.03,36.04,149950.0
2023-04-20 11:40:00,36.04,36.1,36.04,36.07,90050.0,36.04,36.1,36.04,36.07,90050.0
2023-04-20 11:50:00,36.1,36.11,36.1,36.11,122450.0,36.1,36.11,36.1,36.11,122450.0
2023-04-20 12:00:00,36.12,36.14,36.09,36.14,98800.0,36.12,36.14,36.09,36.14,98800.0
2023-04-20 12:10:00,36.2,36.23,36.18,36.18,74100.0,36.2,36.23,36.18,36.18,74100.0
2023-04-20 12:20:00,36.22,36.22,36.22,36.22,5000.0,36.22,36.22,36.22,36.22,5000.0
2023-04-20 12:30:00,36.26,36.26,36.26,36.26,5050.0,36.26,36.26,36.26,36.26,5050.0
2023-04-20 12:40:00,36.26,36.3,36.26,36.28,40000.0,36.26,36.3,36.26,36.28,40000.0
2023-04-20 12:50:00,36.32,36.33,36.31,36.31,35000.0,36.32,36.33,36.31,36.31,35000.0
2023-04-20 13:00:00,36.29,36.33,36.29,36.33,25000.0,36.29,36.33,36.29,36.33,25000.0
2023-04-20 13:10:00,36.32,36.32,36.3,36.3,15000.0,36.32,36.32,36.3,36.3,15000.0
2023-04-20 13:20:00,36.3,36.3,36.27,36.27,50000.0,36.3,36.3,36.27,36.27,50000.0
2023-04-20 13:30:00,36.27,36.28,36.27,36.28,10000.0,36.27,36.28,36.27,36.28,10000.0
2023-04-20 13:40:00,36.26,36.26,36.23,36.23,25000.0,36.26,36.26,36.23,36.23,25000.0
2023-04-20 13:50:00,36.24,36.24,36.04,36.05,396500.0,36.24,36.24,36.04,36.05,396500.0
2023-04-20 14:00:00,36.02,36.04,36.0,36.0,161200.0,36.02,36.04,36.0,36.0,161200.0
2023-04-20 14:10:00,36.01,36.03,35.96,35.96,67750.0,36.01,36.03,35.96,35.96,67750.0
2023-04-20 14:20:00,35.97,35.98,35.97,35.98,25000.0,35.97,35.98,35.97,35.98,25000.0
2023-04-20 14:30:00,35.98,35.98,35.9,35.91,149800.0,35.98,35.98,35.9,35.91,149800.0
2023-04-20 14:40:00,35.92,35.96,35.92,35.96,45000.0,35.92,35.96,35.92,35.96,45000.0
2023-04-20 14:50:00,35.97,36.01,35.97,36.0,73400.0,35.97,36.01,35.97,36.0,73400.0
2023-04-20 15:00:00,36.0,36.01,35.96,35.96,53800.0,36.0,36.01,35.96,35.96,53800.0
2023-04-20 15:10:00,35.94,35.96,35.92,35.92,55000.0,35.94,35.96,35.92,35.92,55000.0
2023-04-20 15:20:00,35.93,35.96,35.85,35.89,228800.0,35.93,35.96,35.85,35.89,228800.0
2023-04-20 15:30:00,35.85,35.98,35.85,35.98,126500.0,35.85,35.98,35.85,35.98,126500.0
2023-04-20 15:40:00,35.97,36.01,35.92,35.94,101100.0,35.97,36.01,35.92,35.94,101100.0
2023-04-20 15:50:00,35.89,35.99,35.86,35.99,526350.0,35.89,35.99,35.86,35.99,526350.0
2023-04-21 09:30:00,36.1,36.16,35.88,35.96,434950.0,36.1,36.16,35.88,35.96,434950.0
2023-04-21 09:40:00,35.99,36.03,35.94,35.95,167500.0,35.99,36.03,35.94,35.95,167500.0
2023-04-21 09:50:00,35.95,35.95,35.84,35.9,230750.0,35.95,35.95,35.84,35.9,230750.0
2023-04-21 10:00:00,35.87,35.87,35.76,35.82,145200.0,35.87,35.87,35.76,35.82,145200.0
2023-04-21 10:10:00,35.8,35.85,35.75,35.82,147650.0,35.8,35.85,35.75,35.82,147650.0
2023-04-21 10:20:00,35.81,35.87,35.8,35.83,284150.0,35.81,35.87,35.8,35.83,284150.0
2023-04-21 10:30:00,35.81,35.81,35.74,35.74,248400.0,35.81,35.81,35.74,35.74,248400.0
2023-04-21 10:40:00,35.74,35.74,35.62,35.7,101900.0,35.74,35.74,35.62,35.7,101900.0
2023-04-21 10:50:00,35.86,35.86,35.81,35.81,185000.0,35.86,35.86,35.81,35.81,185000.0
2023-04-21 11:00:00,35.81,35.9,35.81,35.88,242900.0,35.81,35.9,35.81,35.88,242900.0
2023-04-21 11:10:00,35.91,35.91,35.89,35.91,50000.0,35.91,35.91,35.89,35.91,50000.0
2023-04-21 11:20:00,35.89,35.98,35.89,35.98,50000.0,35.89,35.98,35.89,35.98,50000.0
2023-04-21 11:30:00,35.96,35.98,35.92,35.95,61750.0,35.96,35.98,35.92,35.95,61750.0
2023-04-21 11:40:00,35.96,35.97,35.84,35.84,84500.0,35.96,35.97,35.84,35.84,84500.0
2023-04-21 11:50:00,35.87,35.9,35.83,35.86,70000.0,35.87,35.9,35.83,35.86,70000.0
2023-04-21 12:00:00,35.92,35.94,35.91,35.91,54200.0,35.92,35.94,35.91,35.91,54200.0
2023-04-21 12:10:00,35.94,35.95,35.93,35.95,40000.0,35.94,35.95,35.93,35.95,40000.0
2023-04-21 12:20:00,35.93,35.94,35.9,35.9,38350.0,35.93,35.94,35.9,35.9,38350.0
2023-04-21 12:30:00,35.91,35.91,35.88,35.88,30000.0,35.91,35.91,35.88,35.88,30000.0
2023-04-21 12:40:00,35.86,35.9,35.86,35.9,15750.0,35.86,35.9,35.86,35.9,15750.0
2023-04-21 12:50:00,35.9,35.97,35.9,35.93,66350.0,35.9,35.97,35.9,35.93,66350.0
2023-04-21 13:00:00,35.91,35.93,35.91,35.93,20000.0,35.91,35.93,35.91,35.93,20000.0
2023-04-21 13:10:00,35.97,35.99,35.95,35.96,20000.0,35.97,35.99,35.95,35.96,20000.0
2023-04-21 13:20:00,35.95,35.95,35.93,35.94,85500.0,35.95,35.95,35.93,35.94,85500.0
2023-04-21 13:30:00,35.96,35.96,35.96,35.96,35000.0,35.96,35.96,35.96,35.96,35000.0
2023-04-21 13:40:00,35.97,36.0,35.97,36.0,20200.0,35.97,36.0,35.97,36.0,20200.0
2023-04-21 13:50:00,35.96,35.98,35.96,35.98,25000.0,35.96,35.98,35.96,35.98,25000.0
2023-04-21 14:00:00,36.0,36.0,35.96,35.96,35000.0,36.0,36.0,35.96,35.96,35000.0
2023-04-21 14:10:00,35.96,35.98,35.96,35.98,35000.0,35.96,35.98,35.96,35.98,35000.0
2023-04-21 14:20:00,36.0,36.02,35.97,36.01,50000.0,36.0,36.02,35.97,36.01,50000.0
2023-04-21 14:30:00,35.98,35.98,35.92,35.95,82500.0,35.98,35.98,35.92,35.95,82500.0
2023-04-21 14:40:00,35.97,35.98,35.93,35.93,31450.0,35.97,35.98,35.93,35.93,31450.0
2023-04-21 14:50:00,35.96,35.96,35.96,35.96,5000.0,35.96,35.96,35.96,35.96,5000.0
2023-04-21 15:00:00,35.99,35.99,35.97,35.97,28350.0,35.99,35.99,35.97,35.97,28350.0
2023-04-21 15:10:00,35.97,35.99,35.97,35.99,25000.0,35.97,35.99,35.97,35.99,25000.0
2023-04-21 15:20:00,36.0,36.02,35.99,36.02,150750.0,36.0,36.02,35.99,36.02,150750.0
2023-04-21 15:30:00,36.01,36.01,35.98,35.99,183950.0,36.01,36.01,35.98,35.99,183950.0
2023-04-21 15:40:00,35.97,36.01,35.97,35.97,126250.0,35.97,36.01,35.97,35.97,126250.0
2023-04-21 15:50:00,35.98,36.04,35.96,35.99,744950.0,35.98,36.04,35.96,35.99,744950.0
2023-04-24 09:30:00,36.26,36.26,36.0,36.08,520100.0,36.26,36.26,36.0,36.08,520100.0
2023-04-24 09:40:00,36.09,36.2,36.07,36.11,558250.0,36.09,36.2,36.07,36.11,558250.0
2023-04-24 09:50:00,36.09,36.13,36.07,36.07,30000.0,36.09,36.13,36.07,36.07,30000.0
2023-04-24 10:00:00,36.04,36.16,35.95,35.95,528100.0,36.04,36.16,35.95,35.95,528100.0
2023-04-24 10:10:00,35.98,35.98,35.92,35.96,51850.0,35.98,35.98,35.92,35.96,51850.0
2023-04-24 10:20:00,35.92,35.98,35.91,35.98,145000.0,35.92,35.98,35.91,35.98,145000.0
2023-04-24 10:30:00,35.96,36.01,35.94,35.97,86400.0,35.96,36.01,35.94,35.97,86400.0
2023-04-24 10:40:00,35.88,35.95,35.86,35.95,107500.0,35.88,35.95,35.86,35.95,107500.0
2023-04-24 10:50:00,35.92,35.92,35.86,35.92,37050.0,35.92,35.92,35.86,35.92,37050.0
2023-04-24 11:00:00,35.88,35.91,35.88,35.9,40000.0,35.88,35.91,35.88,35.9,40000.0
2023-04-24 11:10:00,35.92,35.96,35.9,35.96,90000.0,35.92,35.96,35.9,35.96,90000.0
2023-04-24 11:20:00,36.0,36.0,35.94,35.97,60000.0,36.0,36.0,35.94,35.97,60000.0
2023-04-24 11:30:00,35.97,35.99,35.96,35.96,40000.0,35.97,35.99,35.96,35.96,40000.0
2023-04-24 11:40:00,35.97,35.99,35.96,35.96,20000.0,35.97,35.99,35.96,35.96,20000.0
2023-04-24 11:50:00,35.96,35.98,35.94,35.96,33850.0,35.96,35.98,35.94,35.96,33850.0
2023-04-24 12:00:00,35.99,36.0,35.96,36.0,65000.0,35.99,36.0,35.96,36.0,65000.0
2023-04-24 12:10:00,35.96,36.0,35.96,35.98,79000.0,35.96,36.0,35.96,35.98,79000.0
2023-04-24 12:20:00,35.98,36.02,35.98,36.0,80000.0,35.98,36.02,35.98,36.0,80000.0
2023-04-24 12:30:00,36.0,36.02,36.0,36.02,45200.0,36.0,36.02,36.0,36.02,45200.0
2023-04-24 12:40:00,36.05,36.06,36.04,36.06,25000.0,36.05,36.06,36.04,36.06,25000.0
2023-04-24 12:50:00,36.09,36.09,36.07,36.07,10000.0,36.09,36.09,36.07,36.07,10000.0
2023-04-24 13:00:00,36.07,36.09,36.05,36.07,65000.0,36.07,36.09,36.05,36.07,65000.0
2023-04-24 13:10:00,36.09,36.13,36.08,36.09,90000.0,36.09,36.13,36.08,36.09,90000.0
2023-04-24 13:20:00,36.07,36.07,36.05,36.07,27350.0,36.07,36.07,36.05,36.07,27350.0
2023-04-24 13:30:00,36.08,36.08,36.06,36.06,20000.0,36.08,36.08,36.06,36.06,20000.0
2023-04-24 13:40:00,36.05,36.08,36.05,36.08,56150.0,36.05,36.08,36.05,36.08,56150.0
2023-04-24 13:50:00,36.13,36.13,36.0,36.06,109050.0,36.13,36.13,36.0,36.06,109050.0
2023-04-24 14:00:00,36.05,36.08,36.03,36.04,132800.0,36.05,36.08,36.03,36.04,132800.0
2023-04-24 14:10:00,36.04,36.06,36.02,36.04,110850.0,36.04,36.06,36.02,36.04,110850.0
2023-04-24 14:20:00,36.02,36.03,36.01,36.02,82500.0,36.02,36.03,36.01,36.02,82500.0
2023-04-24 14:30:00,36.02,36.02,35.99,35.99,131550.0,36.02,36.02,35.99,35.99,131550.0
2023-04-24 14:40:00,35.99,36.0,35.92,35.93,95700.0,35.99,36.0,35.92,35.93,95700.0
2023-04-24 14:50:00,35.96,36.0,35.93,35.99,130150.0,35.96,36.0,35.93,35.99,130150.0
2023-04-24 15:00:00,36.0,36.01,35.99,36.01,40000.0,36.0,36.01,35.99,36.01,40000.0
2023-04-24 15:10:00,36.01,36.03,36.0,36.0,67300.0,36.01,36.03,36.0,36.0,67300.0
2023-04-24 15:20:00,36.01,36.03,36.0,36.02,85850.0,36.01,36.03,36.0,36.02,85850.0
2023-04-24 15:30:00,36.03,36.05,36.01,36.02,80000.0,36.03,36.05,36.01,36.02,80000.0
2023-04-24 15:40:00,36.02,36.03,36.0,36.03,124300.0,36.02,36.03,36.0,36.03,124300.0
2023-04-24 15:50:00,36.02,36.02,35.93,35.94,482550.0,36.02,36.02,35.93,35.94,482550.0
2023-04-25 09:30:00,35.92,36.03,35.91,35.99,291700.0,35.92,36.03,35.91,35.99,291700.0
2023-04-25 09:40:00,36.03,36.13,36.01,36.05,153250.0,36.03,36.13,36.01,36.05,153250.0
2023-04-25 09:50:00,36.07,36.3,36.06,36.3,142200.0,36.07,36.3,36.06,36.3,142200.0
2023-04-25 10:00:00,36.32,36.34,36.15,36.15,78000.0,36.32,36.34,36.15,36.15,78000.0
2023-04-25 10:10:00,36.12,36.17,36.08,36.13,125250.0,36.12,36.17,36.08,36.13,125250.0
2023-04-25 10:20:00,36.12,36.13,35.99,35.99,119300.0,36.12,36.13,35.99,35.99,119300.0
2023-04-25 10:30:00,35.97,36.06,35.97,36.06,45650.0,35.97,36.06,35.97,36.06,45650.0
2023-04-25 10:40:00,36.08,36.13,36.08,36.11,54750.0,36.08,36.13,36.08,36.11,54750.0
2023-04-25 10:50:00,36.11,36.11,35.98,36.06,86100.0,36.11,36.11,35.98,36.06,86100.0
2023-04-25 11:00:00,36.06,36.09,36.04,36.09,121000.0,36.06,36.09,36.04,36.09,121000.0
2023-04-25 11:10:00,36.11,36.13,36.02,36.03,91050.0,36.11,36.13,36.02,36.03,91050.0
2023-04-25 11:20:00,36.06,36.06,35.98,35.99,166700.0,36.06,36.06,35.98,35.99,166700.0
2023-04-25 11:30:00,35.97,36.0,35.96,35.96,53150.0,35.97,36.0,35.96,35.96,53150.0
2023-04-25 11:40:00,35.97,35.98,35.95,35.96,62300.0,35.97,35.98,35.95,35.96,62300.0
2023-04-25 11:50:00,35.94,35.94,35.87,35.87,65000.0,35.94,35.94,35.87,35.87,65000.0
2023-04-25 12:00:00,35.89,35.9,35.86,35.9,142300.0,35.89,35.9,35.86,35.9,142300.0
2023-04-25 12:10:00,35.92,35.94,35.92,35.93,67600.0,35.92,35.94,35.92,35.93,67600.0
2023-04-25 12:20:00,35.94,36.01,35.94,35.97,47750.0,35.94,36.01,35.94,35.97,47750.0
2023-04-25 12:30:00,35.96,35.97,35.91,35.91,152150.0,35.96,35.97,35.91,35.91,152150.0
2023-04-25 12:40:00,35.91,35.95,35.86,35.88,207500.0,35.91,35.95,35.86,35.88,207500.0
2023-04-25 12:50:00,35.88,35.93,35.86,35.93,221800.0,35.88,35.93,35.86,35.93,221800.0
2023-04-25 13:00:00,35.94,35.98,35.93,35.95,107800.0,35.94,35.98,35.93,35.95,107800.0
2023-04-25 13:10:00,35.95,35.95,35.89,35.94,123600.0,35.95,35.95,35.89,35.94,123600.0
2023-04-25 13:20:00,35.96,35.98,35.95,35.95,79100.0,35.96,35.98,35.95,35.95,79100.0
2023-04-25 13:30:00,35.94,35.98,35.94,35.98,108850.0,35.94,35.98,35.94,35.98,108850.0
2023-04-25 13:40:00,35.97,35.97,35.89,35.92,111550.0,35.97,35.97,35.89,35.92,111550.0
2023-04-25 13:50:00,35.9,35.93,35.89,35.92,80000.0,35.9,35.93,35.89,35.92,80000.0
2023-04-25 14:00:00,35.93,35.98,35.93,35.94,99900.0,35.93,35.98,35.93,35.94,99900.0
2023-04-25 14:10:00,35.93,35.93,35.88,35.89,190250.0,35.93,35.93,35.88,35.89,190250.0
2023-04-25 14:20:00,35.89,35.91,35.89,35.89,37250.0,35.89,35.91,35.89,35.89,37250.0
2023-04-25 14:30:00,35.89,35.9,35.88,35.9,87500.0,35.89,35.9,35.88,35.9,87500.0
2023-04-25 14:40:00,35.88,35.88,35.83,35.84,153600.0,35.88,35.88,35.83,35.84,153600.0
2023-04-25 14:50:00,35.84,35.84,35.8,35.8,131250.0,35.84,35.84,35.8,35.8,131250.0
2023-04-25 15:00:00,35.83,35.86,35.81,35.82,70000.0,35.83,35.86,35.81,35.82,70000.0
2023-04-25 15:10:00,35.8,35.86,35.79,35.86,80000.0,35.8,35.86,35.79,35.86,80000.0
2023-04-25 15:20:00,35.85,35.85,35.8,35.83,206450.0,35.85,35.85,35.8,35.83,206450.0
2023-04-25 15:30:00,35.81,35.85,35.77,35.78,240500.0,35.81,35.85,35.77,35.78,240500.0
2023-04-25 15:40:00,35.78,35.8,35.73,35.73,394400.0,35.78,35.8,35.73,35.73,394400.0
2023-04-25 15:50:00,35.73,35.74,35.61,35.66,930050.0,35.73,35.74,35.61,35.66,930050.0
2023-04-26 09:30:00,38.36,39.38,38.36,39.3,2951800.0,38.36,39.38,38.36,39.3,2951800.0
2023-04-26 09:40:00,39.33,39.69,39.0,39.68,2597500.0,39.33,39.69,39.0,39.68,2597500.0
2023-04-26 09:50:00,39.68,40.21,39.68,40.12,3338000.0,39.68,40.21,39.68,40.12,3338000.0
2023-04-26 10:00:00,40.18,40.95,40.18,40.55,3642400.0,40.18,40.95,40.18,40.55,3642400.0
2023-04-26 10:10:00,40.55,40.6,40.22,40.4,2571800.0,40.55,40.6,40.22,40.4,2571800.0
2023-04-26 10:20:00,40.4,40.5,40.07,40.36,2058150.0,40.4,40.5,40.07,40.36,2058150.0
2023-04-26 10:30:00,40.37,40.62,40.29,40.47,647150.0,40.37,40.62,40.29,40.47,647150.0
2023-04-26 10:40:00,40.46,40.72,40.35,40.67,800200.0,40.46,40.72,40.35,40.67,800200.0
2023-04-26 10:50:00,40.69,40.82,40.47,40.77,1043000.0,40.69,40.82,40.47,40.77,1043000.0
2023-04-26 11:00:00,40.79,40.84,40.65,40.65,844150.0,40.79,40.84,40.65,40.65,844150.0
2023-04-26 11:10:00,40.65,40.8,40.65,40.8,815150.0,40.65,40.8,40.65,40.8,815150.0
2023-04-26 11:20:00,40.82,40.82,40.59,40.63,902050.0,40.82,40.82,40.59,40.63,902050.0
2023-04-26 11:30:00,40.65,40.78,40.56,40.77,489950.0,40.65,40.78,40.56,40.77,489950.0
2023-04-26 11:40:00,40.75,40.9,40.73,40.78,862450.0,40.75,40.9,40.73,40.78,862450.0
2023-04-26 11:50:00,40.78,40.84,40.71,40.77,320050.0,40.78,40.84,40.71,40.77,320050.0
2023-04-26 12:00:00,40.75,40.95,40.75,40.88,369500.0,40.75,40.95,40.75,40.88,369500.0
2023-04-26 12:10:00,40.88,40.92,40.76,40.78,504600.0,40.88,40.92,40.76,40.78,504600.0
2023-04-26 12:20:00,40.76,40.79,40.72,40.73,309900.0,40.76,40.79,40.72,40.73,309900.0
2023-04-26 12:30:00,40.72,40.87,40.68,40.83,310950.0,40.72,40.87,40.68,40.83,310950.0
2023-04-26 12:40:00,40.83,40.85,40.8,40.83,134650.0,40.83,40.85,40.8,40.83,134650.0
2023-04-26 12:50:00,40.79,40.84,40.76,40.81,232250.0,40.79,40.84,40.76,40.81,232250.0
2023-04-26 13:00:00,40.8,40.82,40.74,40.77,235000.0,40.8,40.82,40.74,40.77,235000.0
2023-04-26 13:10:00,40.77,40.81,40.73,40.75,218250.0,40.77,40.81,40.73,40.75,218250.0
2023-04-26 13:20:00,40.71,40.73,40.62,40.64,269950.0,40.71,40.73,40.62,40.64,269950.0
2023-04-26 13:30:00,40.63,40.69,40.6,40.61,231000.0,40.63,40.69,40.6,40.61,231000.0
2023-04-26 13:40:00,40.58,40.64,40.55,40.58,148150.0,40.58,40.64,40.55,40.58,148150.0
2023-04-26 13:50:00,40.58,40.61,40.52,40.54,232850.0,40.58,40.61,40.52,40.54,232850.0
2023-04-26 14:00:00,40.55,40.7,40.55,40.68,189650.0,40.55,40.7,40.55,40.68,189650.0
2023-04-26 14:10:00,40.67,40.68,40.59,40.65,148150.0,40.67,40.68,40.59,40.65,148150.0
2023-04-26 14:20:00,40.64,40.75,40.64,40.69,132050.0,40.64,40.75,40.64,40.69,132050.0
2023-04-26 14:30:00,40.68,40.72,40.66,40.7,182100.0,40.68,40.72,40.66,40.7,182100.0
2023-04-26 14:40:00,40.69,40.7,40.62,40.62,114650.0,40.69,40.7,40.62,40.62,114650.0
2023-04-26 14:50:00,40.62,40.65,40.6,40.63,257550.0,40.62,40.65,40.6,40.63,257550.0
2023-04-26 15:00:00,40.61,40.61,40.39,40.43,519150.0,40.61,40.61,40.39,40.43,519150.0
2023-04-26 15:10:00,40.43,40.43,40.29,40.29,527200.0,40.43,40.43,40.29,40.29,527200.0
2023-04-26 15:20:00,40.26,40.35,40.18,40.32,475600.0,40.26,40.35,40.18,40.32,475600.0
2023-04-26 15:30:00,40.34,40.38,40.21,40.22,642350.0,40.34,40.38,40.21,40.22,642350.0
2023-04-26 15:40:00,40.2,40.2,40.06,40.16,861000.0,40.2,40.2,40.06,40.16,861000.0
2023-04-26 15:50:00,40.15,40.32,40.02,40.25,2571800.0,40.15,40.32,40.02,40.25,2571800.0
2023-04-27 09:30:00,40.52,40.6,40.23,40.23,488850.0,40.52,40.6,40.23,40.23,488850.0
2023-04-27 09:40:00,40.3,40.4,40.18,40.22,471650.0,40.3,40.4,40.18,40.22,471650.0
2023-04-27 09:50:00,40.24,40.32,39.96,39.96,270950.0,40.24,40.32,39.96,39.96,270950.0
2023-04-27 10:00:00,40.02,40.23,40.0,40.19,376800.0,40.02,40.23,40.0,40.19,376800.0
2023-04-27 10:10:00,40.12,40.15,39.96,39.96,127950.0,40.12,40.15,39.96,39.96,127950.0
2023-04-27 10:20:00,39.97,40.02,39.95,39.96,105150.0,39.97,40.02,39.95,39.96,105150.0
2023-04-27 10:30:00,39.95,40.1,39.92,40.1,169500.0,39.95,40.1,39.92,40.1,169500.0
2023-04-27 10:40:00,40.12,40.15,40.08,40.14,110000.0,40.12,40.15,40.08,40.14,110000.0
2023-04-27 10:50:00,40.15,40.15,40.09,40.15,119450.0,40.15,40.15,40.09,40.15,119450.0
2023-04-27 11:00:00,40.13,40.17,40.13,40.16,21200.0,40.13,40.17,40.13,40.16,21200.0
2023-04-27 11:10:00,40.14,40.18,40.13,40.15,70150.0,40.14,40.18,40.13,40.15,70150.0
2023-04-27 11:20:00,40.17,40.26,40.17,40.24,112400.0,40.17,40.26,40.17,40.24,112400.0
2023-04-27 11:30:00,40.3,40.38,40.28,40.35,116250.0,40.3,40.38,40.28,40.35,116250.0
2023-04-27 11:40:00,40.35,40.44,40.33,40.44,180000.0,40.35,40.44,40.33,40.44,180000.0
2023-04-27 11:50:00,40.41,40.45,40.41,40.44,55000.0,40.41,40.45,40.41,40.44,55000.0
2023-04-27 12:00:00,40.44,40.44,40.37,40.37,145000.0,40.44,40.44,40.37,40.37,145000.0
2023-04-27 12:10:00,40.35,40.36,40.28,40.35,85000.0,40.35,40.36,40.28,40.35,85000.0
2023-04-27 12:20:00,40.36,40.36,40.31,40.31,115050.0,40.36,40.36,40.31,40.31,115050.0
2023-04-27 12:30:00,40.3,40.35,40.3,40.34,140200.0,40.3,40.35,40.3,40.34,140200.0
2023-04-27 12:40:00,40.32,40.36,40.32,40.36,37450.0,40.32,40.36,40.32,40.36,37450.0
2023-04-27 12:50:00,40.48,40.52,40.44,40.48,148850.0,40.48,40.52,40.44,40.48,148850.0
2023-04-27 13:00:00,40.52,40.54,40.51,40.54,72850.0,40.52,40.54,40.51,40.54,72850.0
2023-04-27 13:10:00,40.53,40.58,40.53,40.58,73250.0,40.53,40.58,40.53,40.58,73250.0
2023-04-27 13:20:00,40.59,40.66,40.59,40.64,228900.0,40.59,40.66,40.59,40.64,228900.0
2023-04-27 13:30:00,40.66,40.66,40.53,40.53,189900.0,40.66,40.66,40.53,40.53,189900.0
2023-04-27 13:40:00,40.52,40.57,40.52,40.55,125900.0,40.52,40.57,40.52,40.55,125900.0
2023-04-27 13:50:00,40.57,40.61,40.55,40.56,100600.0,40.57,40.61,40.55,40.56,100600.0
2023-04-27 14:00:00,40.58,40.58,40.55,40.57,125000.0,40.58,40.58,40.55,40.57,125000.0
2023-04-27 14:10:00,40.57,40.58,40.53,40.57,183900.0,40.57,40.58,40.53,40.57,183900.0
2023-04-27 14:20:00,40.57,40.58,40.53,40.57,84300.0,40.57,40.58,40.53,40.57,84300.0
2023-04-27 14:30:00,40.57,40.64,40.55,40.64,120100.0,40.57,40.64,40.55,40.64,120100.0
2023-04-27 14:40:00,40.65,40.7,40.65,40.69,75000.0,40.65,40.7,40.65,40.69,75000.0
2023-04-27 14:50:00,40.68,40.69,40.65,40.68,132800.0,40.68,40.69,40.65,40.68,132800.0
2023-04-27 15:00:00,40.67,40.67,40.62,40.62,33500.0,40.67,40.67,40.62,40.62,33500.0
2023-04-27 15:10:00,40.61,40.66,40.61,40.65,155000.0,40.61,40.66,40.61,40.65,155000.0
2023-04-27 15:20:00,40.66,40.68,40.65,40.67,77900.0,40.66,40.68,40.65,40.67,77900.0
2023-04-27 15:30:00,40.66,40.71,40.66,40.7,205950.0,40.66,40.71,40.66,40.7,205950.0
2023-04-27 15:40:00,40.66,40.76,40.64,40.74,390000.0,40.66,40.76,40.64,40.74,390000.0
2023-04-27 15:50:00,40.73,40.75,40.66,40.75,867850.0,40.73,40.75,40.66,40.75,867850.0
2023-04-28 09:30:00,40.62,40.69,40.59,40.62,232900.0,40.62,40.69,40.59,40.62,232900.0
2023-04-28 09:40:00,40.61,40.64,40.52,40.59,226700.0,40.61,40.64,40.52,40.59,226700.0
2023-04-28 09:50:00,40.63,40.8,40.63,40.8,113250.0,40.63,40.8,40.63,40.8,113250.0
2023-04-28 10:00:00,40.75,40.99,40.73,40.94,482800.0,40.75,40.99,40.73,40.94,482800.0
2023-04-28 10:10:00,40.95,41.1,40.92,41.03,297950.0,40.95,41.1,40.92,41.03,297950.0
2023-04-28 10:20:00,41.05,41.05,40.92,40.96,153150.0,41.05,41.05,40.92,40.96,153150.0
2023-04-28 10:30:00,40.98,40.98,40.9,40.97,94750.0,40.98,40.98,40.9,40.97,94750.0
2023-04-28 10:40:00,40.95,41.02,40.93,41.02,139850.0,40.95,41.02,40.93,41.02,139850.0
2023-04-28 10:50:00,41.02,41.15,41.01,41.02,274300.0,41.02,41.15,41.01,41.02,274300.0
2023-04-28 11:00:00,40.98,41.06,40.98,41.04,148300.0,40.98,41.06,40.98,41.04,148300.0
2023-04-28 11:10:00,41.0,41.04,40.99,41.01,92500.0,41.0,41.04,40.99,41.01,92500.0
2023-04-28 11:20:00,40.98,41.01,40.98,41.0,25000.0,40.98,41.01,40.98,41.0,25000.0
2023-04-28 11:30:00,41.02,41.03,41.0,41.01,64850.0,41.02,41.03,41.0,41.01,64850.0
2023-04-28 11:40:00,40.96,41.01,40.96,41.01,41450.0,40.96,41.01,40.96,41.01,41450.0
2023-04-28 11:50:00,40.99,41.02,40.99,41.0,45050.0,40.99,41.02,40.99,41.0,45050.0
2023-04-28 12:00:00,40.99,41.0,40.99,41.0,15950.0,40.99,41.0,40.99,41.0,15950.0
2023-04-28 12:10:00,41.02,41.06,41.0,41.02,145550.0,41.02,41.06,41.0,41.02,145550.0
2023-04-28 12:20:00,41.0,41.03,40.97,40.98,74500.0,41.0,41.03,40.97,40.98,74500.0
2023-04-28 12:30:00,40.98,41.03,40.96,40.96,90000.0,40.98,41.03,40.96,40.96,90000.0
2023-04-28 12:40:00,41.0,41.04,41.0,41.04,50000.0,41.0,41.04,41.0,41.04,50000.0
2023-04-28 12:50:00,41.02,41.06,41.02,41.06,31250.0,41.02,41.06,41.02,41.06,31250.0
2023-04-28 13:00:00,41.07,41.16,41.06,41.16,185200.0,41.07,41.16,41.06,41.16,185200.0
2023-04-28 13:10:00,41.2,41.26,41.19,41.2,186750.0,41.2,41.26,41.19,41.2,186750.0
2023-04-28 13:20:00,41.2,41.23,41.19,41.21,75000.0,41.2,41.23,41.19,41.21,75000.0
2023-04-28 13:30:00,41.22,41.24,41.21,41.22,86600.0,41.22,41.24,41.21,41.22,86600.0
2023-04-28 13:40:00,41.24,41.24,41.17,41.18,65000.0,41.24,41.24,41.17,41.18,65000.0
2023-04-28 13:50:00,41.21,41.21,41.16,41.21,205700.0,41.21,41.21,41.16,41.21,205700.0
2023-04-28 14:00:00,41.21,41.38,41.21,41.38,121050.0,41.21,41.38,41.21,41.38,121050.0
2023-04-28 14:10:00,41.4,41.42,41.34,41.38,288250.0,41.4,41.42,41.34,41.38,288250.0
2023-04-28 14:20:00,41.38,41.38,41.31,41.38,115900.0,41.38,41.38,41.31,41.38,115900.0
2023-04-28 14:30:00,41.4,41.42,41.36,41.36,122600.0,41.4,41.42,41.36,41.36,122600.0
2023-04-28 14:40:00,41.36,41.37,41.31,41.31,70000.0,41.36,41.37,41.31,41.31,70000.0
2023-04-28 14:50:00,41.3,41.32,41.27,41.27,85000.0,41.3,41.32,41.27,41.27,85000.0
2023-04-28 15:00:00,41.28,41.29,41.23,41.24,168400.0,41.28,41.29,41.23,41.24,168400.0
2023-04-28 15:10:00,41.24,41.24,41.21,41.22,138500.0,41.24,41.24,41.21,41.22,138500.0
2023-04-28 15:20:00,41.21,41.21,41.14,41.15,163150.0,41.21,41.21,41.14,41.15,163150.0
2023-04-28 15:30:00,41.18,41.18,41.14,41.18,150700.0,41.18,41.18,41.14,41.18,150700.0
2023-04-28 15:40:00,41.18,41.25,41.16,41.25,279850.0,41.18,41.25,41.16,41.25,279850.0
2023-04-28 15:50:00,41.28,41.38,41.23,41.37,883150.0,41.28,41.38,41.23,41.37,883150.0
2023-05-01 09:30:00,41.1,41.19,40.9,41.06,811200.0,41.1,41.19,40.9,41.06,811200.0
2023-05-01 09:40:00,41.1,41.12,41.03,41.1,187900.0,41.1,41.12,41.03,41.1,187900.0
2023-05-01 09:50:00,41.13,41.16,41.03,41.07,188200.0,41.13,41.16,41.03,41.07,188200.0
2023-05-01 10:00:00,41.07,41.28,41.05,41.28,210200.0,41.07,41.28,41.05,41.28,210200.0
2023-05-01 10:10:00,41.28,41.55,41.28,41.48,215800.0,41.28,41.55,41.28,41.48,215800.0
2023-05-01 10:20:00,41.48,41.53,41.28,41.28,328000.0,41.48,41.53,41.28,41.28,328000.0
2023-05-01 10:30:00,41.27,41.28,41.18,41.21,282450.0,41.27,41.28,41.18,41.21,282450.0
2023-05-01 10:40:00,41.2,41.24,41.1,41.24,110300.0,41.2,41.24,41.1,41.24,110300.0
2023-05-01 10:50:00,41.26,41.37,41.26,41.37,65000.0,41.26,41.37,41.26,41.37,65000.0
2023-05-01 11:00:00,41.4,41.45,41.36,41.45,133250.0,41.4,41.45,41.36,41.45,133250.0
2023-05-01 11:10:00,41.42,41.42,41.3,41.33,187750.0,41.42,41.42,41.3,41.33,187750.0
2023-05-01 11:20:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-05-01 11:30:00,41.32,41.34,41.23,41.23,149700.0,41.32,41.34,41.23,41.23,149700.0
2023-05-01 11:40:00,41.27,41.27,41.12,41.15,308000.0,41.27,41.27,41.12,41.15,308000.0
2023-05-01 11:50:00,41.12,41.23,41.07,41.23,231000.0,41.12,41.23,41.07,41.23,231000.0
2023-05-01 12:00:00,41.23,41.3,41.21,41.21,142050.0,41.23,41.3,41.21,41.21,142050.0
2023-05-01 12:10:00,41.24,41.27,41.19,41.26,92550.0,41.24,41.27,41.19,41.26,92550.0
2023-05-01 12:20:00,41.27,41.28,41.24,41.24,40700.0,41.27,41.28,41.24,41.24,40700.0
2023-05-01 12:30:00,41.24,41.28,41.23,41.28,58950.0,41.24,41.28,41.23,41.28,58950.0
2023-05-01 12:40:00,41.27,41.27,41.18,41.18,65000.0,41.27,41.27,41.18,41.18,65000.0
2023-05-01 12:50:00,41.19,41.21,41.18,41.21,95050.0,41.19,41.21,41.18,41.21,95050.0
2023-05-01 13:00:00,41.25,41.25,41.2,41.2,35250.0,41.25,41.25,41.2,41.2,35250.0
2023-05-01 13:10:00,41.21,41.25,41.2,41.24,86700.0,41.21,41.25,41.2,41.24,86700.0
2023-05-01 13:20:00,41.24,41.24,41.15,41.17,79600.0,41.24,41.24,41.15,41.17,79600.0
2023-05-01 13:30:00,41.17,41.17,41.1,41.15,85000.0,41.17,41.17,41.1,41.15,85000.0
2023-05-01 13:40:00,41.13,41.15,41.12,41.13,51000.0,41.13,41.15,41.12,41.13,51000.0
2023-05-01 13:50:00,41.13,41.13,41.07,41.07,89450.0,41.13,41.13,41.07,41.07,89450.0
2023-05-01 14:00:00,41.05,41.05,40.94,40.95,462900.0,41.05,41.05,40.94,40.95,462900.0
2023-05-01 14:10:00,40.94,40.96,40.86,40.86,199850.0,40.94,40.96,40.86,40.86,199850.0
2023-05-01 14:20:00,40.87,40.93,40.84,40.87,211900.0,40.87,40.93,40.84,40.87,211900.0
2023-05-01 14:30:00,40.88,40.88,40.76,40.78,240500.0,40.88,40.88,40.76,40.78,240500.0
2023-05-01 14:40:00,40.79,40.86,40.77,40.85,96850.0,40.79,40.86,40.77,40.85,96850.0
2023-05-01 14:50:00,40.86,40.91,40.83,40.91,272850.0,40.86,40.91,40.83,40.91,272850.0
2023-05-01 15:00:00,40.87,40.88,40.87,40.88,80000.0,40.87,40.88,40.87,40.88,80000.0
2023-05-01 15:10:00,40.88,40.88,40.87,40.87,110000.0,40.88,40.88,40.87,40.87,110000.0
2023-05-01 15:20:00,40.92,41.0,40.92,40.95,135300.0,40.92,41.0,40.92,40.95,135300.0
2023-05-01 15:30:00,40.95,40.96,40.83,40.84,322150.0,40.95,40.96,40.83,40.84,322150.0
2023-05-01 15:40:00,40.82,40.85,40.77,40.77,184900.0,40.82,40.85,40.77,40.77,184900.0
2023-05-01 15:50:00,40.81,40.84,40.74,40.76,923900.0,40.81,40.84,40.74,40.76,923900.0
2023-05-02 09:30:00,40.86,40.86,40.61,40.61,232150.0,40.86,40.86,40.61,40.61,232150.0
2023-05-02 09:40:00,40.68,40.75,40.68,40.75,15000.0,40.68,40.75,40.68,40.75,15000.0
2023-05-02 09:50:00,40.86,40.91,40.85,40.85,116000.0,40.86,40.91,40.85,40.85,116000.0
2023-05-02 10:00:00,40.87,40.99,40.87,40.89,279300.0,40.87,40.99,40.87,40.89,279300.0
2023-05-02 10:10:00,40.89,40.9,40.76,40.76,169850.0,40.89,40.9,40.76,40.76,169850.0
2023-05-02 10:20:00,40.78,40.78,40.68,40.68,186850.0,40.78,40.78,40.68,40.68,186850.0
2023-05-02 10:30:00,40.72,40.72,40.58,40.6,104300.0,40.72,40.72,40.58,40.6,104300.0
2023-05-02 10:40:00,40.6,40.64,40.6,40.61,87000.0,40.6,40.64,40.6,40.61,87000.0
2023-05-02 10:50:00,40.62,40.65,40.58,40.64,67950.0,40.62,40.65,40.58,40.64,67950.0
2023-05-02 11:00:00,40.62,40.71,40.52,40.71,160000.0,40.62,40.71,40.52,40.71,160000.0
2023-05-02 11:10:00,40.67,40.74,40.67,40.68,47400.0,40.67,40.74,40.67,40.68,47400.0
2023-05-02 11:20:00,40.63,40.67,40.63,40.64,55000.0,40.63,40.67,40.63,40.64,55000.0
2023-05-02 11:30:00,40.65,40.78,40.61,40.78,101600.0,40.65,40.78,40.61,40.78,101600.0
2023-05-02 11:40:00,40.75,40.94,40.73,40.94,96650.0,40.75,40.94,40.73,40.94,96650.0
2023-05-02 11:50:00,40.89,40.91,40.86,40.91,75800.0,40.89,40.91,40.86,40.91,75800.0
2023-05-02 12:00:00,40.91,40.92,40.91,40.92,15950.0,40.91,40.92,40.91,40.92,15950.0
2023-05-02 12:10:00,40.96,40.96,40.96,40.96,5000.0,40.96,40.96,40.96,40.96,5000.0
2023-05-02 12:20:00,41.0,41.14,41.0,41.13,204450.0,41.0,41.14,41.0,41.13,204450.0
2023-05-02 12:30:00,41.13,41.16,41.09,41.11,157200.0,41.13,41.16,41.09,41.11,157200.0
2023-05-02 12:40:00,41.16,41.18,41.07,41.07,57200.0,41.16,41.18,41.07,41.07,57200.0
2023-05-02 12:50:00,41.14,41.14,41.06,41.06,45000.0,41.14,41.14,41.06,41.06,45000.0
2023-05-02 13:00:00,41.09,41.11,41.05,41.05,49400.0,41.09,41.11,41.05,41.05,49400.0
2023-05-02 13:10:00,41.11,41.11,41.0,41.0,111300.0,41.11,41.11,41.0,41.0,111300.0
2023-05-02 13:20:00,40.99,41.07,40.99,41.03,40850.0,40.99,41.07,40.99,41.03,40850.0
2023-05-02 13:30:00,41.07,41.09,41.06,41.06,70000.0,41.07,41.09,41.06,41.06,70000.0
2023-05-02 13:40:00,41.07,41.08,41.06,41.08,20000.0,41.07,41.08,41.06,41.08,20000.0
2023-05-02 13:50:00,41.1,41.16,41.1,41.12,87900.0,41.1,41.16,41.1,41.12,87900.0
2023-05-02 14:00:00,41.1,41.12,41.07,41.08,125500.0,41.1,41.12,41.07,41.08,125500.0
2023-05-02 14:10:00,41.05,41.05,41.02,41.03,15000.0,41.05,41.05,41.02,41.03,15000.0
2023-05-02 14:20:00,41.04,41.06,41.04,41.06,72750.0,41.04,41.06,41.04,41.06,72750.0
2023-05-02 14:30:00,41.03,41.08,41.03,41.08,27000.0,41.03,41.08,41.03,41.08,27000.0
2023-05-02 14:40:00,41.1,41.17,41.02,41.16,198400.0,41.1,41.17,41.02,41.16,198400.0
2023-05-02 14:50:00,41.17,41.18,41.13,41.15,40000.0,41.17,41.18,41.13,41.15,40000.0
2023-05-02 15:00:00,41.15,41.15,41.12,41.12,25000.0,41.15,41.15,41.12,41.12,25000.0
2023-05-02 15:10:00,41.14,41.18,41.1,41.13,60000.0,41.14,41.18,41.1,41.13,60000.0
2023-05-02 15:20:00,41.09,41.13,41.09,41.13,54900.0,41.09,41.13,41.09,41.13,54900.0
2023-05-02 15:30:00,41.13,41.13,41.07,41.12,201250.0,41.13,41.13,41.07,41.12,201250.0
2023-05-02 15:40:00,41.12,41.14,41.07,41.14,151000.0,41.12,41.14,41.07,41.14,151000.0
2023-05-02 15:50:00,41.13,41.17,41.06,41.06,455450.0,41.13,41.17,41.06,41.06,455450.0
2023-05-03 09:30:00,41.08,41.08,40.96,41.01,232900.0,41.08,41.08,40.96,41.01,232900.0
2023-05-03 09:40:00,41.0,41.07,40.97,40.99,95850.0,41.0,41.07,40.97,40.99,95850.0
2023-05-03 09:50:00,41.08,41.1,41.04,41.09,57350.0,41.08,41.1,41.04,41.09,57350.0
2023-05-03 10:00:00,41.11,41.11,41.02,41.02,37500.0,41.11,41.11,41.02,41.02,37500.0
2023-05-03 10:10:00,40.95,41.1,40.94,41.1,138000.0,40.95,41.1,40.94,41.1,138000.0
2023-05-03 10:20:00,41.08,41.14,41.03,41.09,227750.0,41.08,41.14,41.03,41.09,227750.0
2023-05-03 10:30:00,41.12,41.13,41.04,41.13,62850.0,41.12,41.13,41.04,41.13,62850.0
2023-05-03 10:40:00,41.06,41.08,41.05,41.05,49400.0,41.06,41.08,41.05,41.05,49400.0
2023-05-03 10:50:00,41.01,41.05,40.94,40.95,45000.0,41.01,41.05,40.94,40.95,45000.0
2023-05-03 11:00:00,40.98,40.98,40.97,40.98,35000.0,40.98,40.98,40.97,40.98,35000.0
2023-05-03 11:10:00,41.02,41.06,41.01,41.04,25000.0,41.02,41.06,41.01,41.04,25000.0
2023-05-03 11:20:00,41.04,41.09,41.04,41.07,60000.0,41.04,41.09,41.04,41.07,60000.0
2023-05-03 11:30:00,41.06,41.07,41.02,41.07,35000.0,41.06,41.07,41.02,41.07,35000.0
2023-05-03 11:40:00,41.03,41.06,41.01,41.01,15000.0,41.03,41.06,41.01,41.01,15000.0
2023-05-03 11:50:00,41.07,41.07,41.06,41.06,45000.0,41.07,41.07,41.06,41.06,45000.0
2023-05-03 12:00:00,41.04,41.07,41.04,41.07,15000.0,41.04,41.07,41.04,41.07,15000.0
2023-05-03 12:10:00,41.02,41.07,41.02,41.06,40000.0,41.02,41.07,41.02,41.06,40000.0
2023-05-03 12:20:00,41.0,41.08,40.99,41.08,30000.0,41.0,41.08,40.99,41.08,30000.0
2023-05-03 12:30:00,41.08,41.08,41.01,41.01,35550.0,41.08,41.08,41.01,41.01,35550.0
2023-05-03 12:40:00,40.97,40.97,40.97,40.97,5000.0,40.97,40.97,40.97,40.97,5000.0
2023-05-03 12:50:00,41.1,41.1,41.09,41.09,25000.0,41.1,41.1,41.09,41.09,25000.0
2023-05-03 13:00:00,41.09,41.09,41.09,41.09,0.0,41.09,41.09,41.09,41.09,0.0
2023-05-03 13:10:00,41.07,41.1,41.07,41.07,15000.0,41.07,41.1,41.07,41.07,15000.0
2023-05-03 13:20:00,41.09,41.11,41.07,41.11,70000.0,41.09,41.11,41.07,41.11,70000.0
2023-05-03 13:30:00,41.09,41.11,41.08,41.09,80000.0,41.09,41.11,41.08,41.09,80000.0
2023-05-03 13:40:00,41.1,41.13,41.09,41.12,134100.0,41.1,41.13,41.09,41.12,134100.0
2023-05-03 13:50:00,41.1,41.13,41.08,41.13,58050.0,41.1,41.13,41.08,41.13,58050.0
2023-05-03 14:00:00,41.11,41.17,41.01,41.11,170250.0,41.11,41.17,41.01,41.11,170250.0
2023-05-03 14:10:00,41.15,41.16,41.15,41.16,25000.0,41.15,41.16,41.15,41.16,25000.0
2023-05-03 14:20:00,41.15,41.22,41.15,41.18,90000.0,41.15,41.22,41.15,41.18,90000.0
2023-05-03 14:30:00,41.2,41.2,41.05,41.11,57650.0,41.2,41.2,41.05,41.11,57650.0
2023-05-03 14:40:00,41.21,41.23,41.14,41.15,115050.0,41.21,41.23,41.14,41.15,115050.0
2023-05-03 14:50:00,41.1,41.24,41.1,41.15,268350.0,41.1,41.24,41.1,41.15,268350.0
2023-05-03 15:00:00,41.21,41.28,41.16,41.2,192950.0,41.21,41.28,41.16,41.2,192950.0
2023-05-03 15:10:00,41.18,41.25,41.09,41.25,310800.0,41.18,41.25,41.09,41.25,310800.0
2023-05-03 15:20:00,41.23,41.33,41.14,41.23,335500.0,41.23,41.33,41.14,41.23,335500.0
2023-05-03 15:30:00,41.2,41.2,41.04,41.04,106750.0,41.2,41.2,41.04,41.04,106750.0
2023-05-03 15:40:00,41.04,41.19,41.03,41.15,431550.0,41.04,41.19,41.03,41.15,431550.0
2023-05-03 15:50:00,41.14,41.24,41.11,41.19,662850.0,41.14,41.24,41.11,41.19,662850.0
2023-05-04 09:30:00,41.17,41.17,41.17,41.17,55750.0,41.17,41.17,41.17,41.17,55750.0
2023-05-04 09:40:00,41.12,41.21,41.05,41.18,158150.0,41.12,41.21,41.05,41.18,158150.0
2023-05-04 09:50:00,41.18,41.18,41.15,41.17,30000.0,41.18,41.18,41.15,41.17,30000.0
2023-05-04 10:00:00,41.14,41.25,41.14,41.22,83400.0,41.14,41.25,41.14,41.22,83400.0
2023-05-04 10:10:00,41.22,41.22,41.07,41.15,80400.0,41.22,41.22,41.07,41.15,80400.0
2023-05-04 10:20:00,41.09,41.17,41.09,41.17,121500.0,41.09,41.17,41.09,41.17,121500.0
2023-05-04 10:30:00,41.14,41.14,41.08,41.1,50000.0,41.14,41.14,41.08,41.1,50000.0
2023-05-04 10:40:00,41.14,41.14,41.07,41.12,109900.0,41.14,41.14,41.07,41.12,109900.0
2023-05-04 10:50:00,41.0,41.02,40.93,40.93,131550.0,41.0,41.02,40.93,40.93,131550.0
2023-05-04 11:00:00,40.91,40.93,40.84,40.89,91550.0,40.91,40.93,40.84,40.89,91550.0
2023-05-04 11:10:00,40.85,40.85,40.7,40.7,382700.0,40.85,40.85,40.7,40.7,382700.0
2023-05-04 11:20:00,40.73,40.82,40.72,40.82,97550.0,40.73,40.82,40.72,40.82,97550.0
2023-05-04 11:30:00,40.8,40.82,40.79,40.82,20000.0,40.8,40.82,40.79,40.82,20000.0
2023-05-04 11:40:00,40.82,40.82,40.82,40.82,0.0,40.82,40.82,40.82,40.82,0.0
2023-05-04 11:50:00,40.74,40.74,40.73,40.73,10000.0,40.74,40.74,40.73,40.73,10000.0
2023-05-04 12:00:00,40.81,40.83,40.81,40.81,20000.0,40.81,40.83,40.81,40.81,20000.0
2023-05-04 12:10:00,40.74,40.79,40.74,40.77,30000.0,40.74,40.79,40.74,40.77,30000.0
2023-05-04 12:20:00,40.8,40.81,40.8,40.81,17050.0,40.8,40.81,40.8,40.81,17050.0
2023-05-04 12:30:00,40.77,40.78,40.75,40.78,20000.0,40.77,40.78,40.75,40.78,20000.0
2023-05-04 12:40:00,40.77,40.77,40.77,40.77,10000.0,40.77,40.77,40.77,40.77,10000.0
2023-05-04 12:50:00,40.81,40.88,40.81,40.85,37100.0,40.81,40.88,40.81,40.85,37100.0
2023-05-04 13:00:00,40.88,40.91,40.88,40.91,92750.0,40.88,40.91,40.88,40.91,92750.0
2023-05-04 13:10:00,40.89,40.94,40.89,40.94,46700.0,40.89,40.94,40.89,40.94,46700.0
2023-05-04 13:20:00,40.93,40.97,40.87,40.92,89650.0,40.93,40.97,40.87,40.92,89650.0
2023-05-04 13:30:00,40.92,40.92,40.92,40.92,0.0,40.92,40.92,40.92,40.92,0.0
2023-05-04 13:40:00,40.9,40.9,40.85,40.88,25000.0,40.9,40.9,40.85,40.88,25000.0
2023-05-04 13:50:00,40.9,40.9,40.87,40.87,28800.0,40.9,40.9,40.87,40.87,28800.0
2023-05-04 14:00:00,40.85,40.88,40.85,40.88,15000.0,40.85,40.88,40.85,40.88,15000.0
2023-05-04 14:10:00,40.92,40.92,40.9,40.92,47100.0,40.92,40.92,40.9,40.92,47100.0
2023-05-04 14:20:00,40.84,40.84,40.84,40.84,5000.0,40.84,40.84,40.84,40.84,5000.0
2023-05-04 14:30:00,40.72,40.78,40.72,40.75,56200.0,40.72,40.78,40.72,40.75,56200.0
2023-05-04 14:40:00,40.8,40.8,40.76,40.76,10000.0,40.8,40.8,40.76,40.76,10000.0
2023-05-04 14:50:00,40.71,40.77,40.7,40.7,49900.0,40.71,40.77,40.7,40.7,49900.0
2023-05-04 15:00:00,40.74,40.79,40.72,40.79,50000.0,40.74,40.79,40.72,40.79,50000.0
2023-05-04 15:10:00,40.72,40.72,40.64,40.65,50100.0,40.72,40.72,40.64,40.65,50100.0
2023-05-04 15:20:00,40.61,40.66,40.61,40.66,65000.0,40.61,40.66,40.61,40.66,65000.0
2023-05-04 15:30:00,40.69,40.73,40.67,40.72,55350.0,40.69,40.73,40.67,40.72,55350.0
2023-05-04 15:40:00,40.72,40.72,40.57,40.62,199400.0,40.72,40.72,40.57,40.62,199400.0
2023-05-04 15:50:00,40.61,40.72,40.58,40.64,589750.0,40.61,40.72,40.58,40.64,589750.0
2023-05-05 09:30:00,40.65,40.67,40.55,40.56,217350.0,40.65,40.67,40.55,40.56,217350.0
2023-05-05 09:40:00,40.52,40.6,40.41,40.47,157450.0,40.52,40.6,40.41,40.47,157450.0
2023-05-05 09:50:00,40.53,40.56,40.52,40.52,20000.0,40.53,40.56,40.52,40.52,20000.0
2023-05-05 10:00:00,40.57,40.7,40.57,40.7,64300.0,40.57,40.7,40.57,40.7,64300.0
2023-05-05 10:10:00,40.66,40.7,40.6,40.63,560000.0,40.66,40.7,40.6,40.63,560000.0
2023-05-05 10:20:00,40.63,40.63,40.58,40.62,198900.0,40.63,40.63,40.58,40.62,198900.0
2023-05-05 10:30:00,40.63,40.68,40.63,40.68,159600.0,40.63,40.68,40.63,40.68,159600.0
2023-05-05 10:40:00,40.68,40.69,40.66,40.67,154100.0,40.68,40.69,40.66,40.67,154100.0
2023-05-05 10:50:00,40.67,40.69,40.65,40.67,158600.0,40.67,40.69,40.65,40.67,158600.0
2023-05-05 11:00:00,40.64,40.65,40.56,40.56,93050.0,40.64,40.65,40.56,40.56,93050.0
2023-05-05 11:10:00,40.52,40.54,40.45,40.46,70000.0,40.52,40.54,40.45,40.46,70000.0
2023-05-05 11:20:00,40.44,40.52,40.44,40.52,157750.0,40.44,40.52,40.44,40.52,157750.0
2023-05-05 11:30:00,40.53,40.53,40.52,40.53,330000.0,40.53,40.53,40.52,40.53,330000.0
2023-05-05 11:40:00,40.51,40.54,40.49,40.54,40000.0,40.51,40.54,40.49,40.54,40000.0
2023-05-05 11:50:00,40.57,40.57,40.55,40.57,30000.0,40.57,40.57,40.55,40.57,30000.0
2023-05-05 12:00:00,40.56,40.57,40.56,40.57,10000.0,40.56,40.57,40.56,40.57,10000.0
2023-05-05 12:10:00,40.56,40.56,40.56,40.56,5000.0,40.56,40.56,40.56,40.56,5000.0
2023-05-05 12:20:00,40.55,40.56,40.53,40.54,35000.0,40.55,40.56,40.53,40.54,35000.0
2023-05-05 12:30:00,40.54,40.55,40.51,40.54,71350.0,40.54,40.55,40.51,40.54,71350.0
2023-05-05 12:40:00,40.52,40.56,40.5,40.5,207750.0,40.52,40.56,40.5,40.5,207750.0
2023-05-05 12:50:00,40.54,40.57,40.5,40.57,45000.0,40.54,40.57,40.5,40.57,45000.0
2023-05-05 13:00:00,40.56,40.57,40.55,40.56,45000.0,40.56,40.57,40.55,40.56,45000.0
2023-05-05 13:10:00,40.56,40.57,40.54,40.54,35000.0,40.56,40.57,40.54,40.54,35000.0
2023-05-05 13:20:00,40.56,40.56,40.56,40.56,25200.0,40.56,40.56,40.56,40.56,25200.0
2023-05-05 13:30:00,40.56,40.59,40.56,40.56,70050.0,40.56,40.59,40.56,40.56,70050.0
2023-05-05 13:40:00,40.58,40.58,40.58,40.58,10000.0,40.58,40.58,40.58,40.58,10000.0
2023-05-05 13:50:00,40.59,40.61,40.58,40.61,62350.0,40.59,40.61,40.58,40.61,62350.0
2023-05-05 14:00:00,40.59,40.6,40.59,40.6,10000.0,40.59,40.6,40.59,40.6,10000.0
2023-05-05 14:10:00,40.58,40.58,40.54,40.55,110150.0,40.58,40.58,40.54,40.55,110150.0
2023-05-05 14:20:00,40.53,40.59,40.53,40.59,48450.0,40.53,40.59,40.53,40.59,48450.0
2023-05-05 14:30:00,40.62,40.62,40.6,40.61,174000.0,40.62,40.62,40.6,40.61,174000.0
2023-05-05 14:40:00,40.62,40.64,40.62,40.62,82500.0,40.62,40.64,40.62,40.62,82500.0
2023-05-05 14:50:00,40.62,40.65,40.6,40.61,105600.0,40.62,40.65,40.6,40.61,105600.0
2023-05-05 15:00:00,40.63,40.66,40.6,40.65,71800.0,40.63,40.66,40.6,40.65,71800.0
2023-05-05 15:10:00,40.67,40.67,40.65,40.66,35000.0,40.67,40.67,40.65,40.66,35000.0
2023-05-05 15:20:00,40.65,40.67,40.63,40.67,101800.0,40.65,40.67,40.63,40.67,101800.0
2023-05-05 15:30:00,40.66,40.66,40.61,40.62,103250.0,40.66,40.66,40.61,40.62,103250.0
2023-05-05 15:40:00,40.63,40.63,40.51,40.51,308500.0,40.63,40.63,40.51,40.51,308500.0
2023-05-05 15:50:00,40.5,40.57,40.48,40.57,480000.0,40.5,40.57,40.48,40.57,480000.0
2023-05-08 09:30:00,40.64,40.64,40.45,40.53,328050.0,40.64,40.64,40.45,40.53,328050.0
2023-05-08 09:40:00,40.5,40.52,40.46,40.49,40000.0,40.5,40.52,40.46,40.49,40000.0
2023-05-08 09:50:00,40.46,40.46,40.33,40.37,177550.0,40.46,40.46,40.33,40.37,177550.0
2023-05-08 10:00:00,40.38,40.44,40.33,40.43,135500.0,40.38,40.44,40.33,40.43,135500.0
2023-05-08 10:10:00,40.46,40.52,40.42,40.52,116350.0,40.46,40.52,40.42,40.52,116350.0
2023-05-08 10:20:00,40.54,40.56,40.54,40.56,36800.0,40.54,40.56,40.54,40.56,36800.0
2023-05-08 10:30:00,40.54,40.56,40.53,40.56,54100.0,40.54,40.56,40.53,40.56,54100.0
2023-05-08 10:40:00,40.57,40.57,40.54,40.54,53400.0,40.57,40.57,40.54,40.54,53400.0
2023-05-08 10:50:00,40.55,40.55,40.51,40.52,29350.0,40.55,40.55,40.51,40.52,29350.0
2023-05-08 11:00:00,40.55,40.55,40.53,40.55,42400.0,40.55,40.55,40.53,40.55,42400.0
2023-05-08 11:10:00,40.58,40.58,40.52,40.53,145550.0,40.58,40.58,40.52,40.53,145550.0
2023-05-08 11:20:00,40.55,40.56,40.49,40.5,78400.0,40.55,40.56,40.49,40.5,78400.0
2023-05-08 11:30:00,40.54,40.6,40.54,40.56,199850.0,40.54,40.6,40.54,40.56,199850.0
2023-05-08 11:40:00,40.56,40.61,40.55,40.55,190550.0,40.56,40.61,40.55,40.55,190550.0
2023-05-08 11:50:00,40.57,40.64,40.57,40.64,123450.0,40.57,40.64,40.57,40.64,123450.0
2023-05-08 12:00:00,40.65,40.74,40.65,40.74,88900.0,40.65,40.74,40.65,40.74,88900.0
2023-05-08 12:10:00,40.72,40.72,40.66,40.68,35000.0,40.72,40.72,40.66,40.68,35000.0
2023-05-08 12:20:00,40.68,40.68,40.62,40.62,40000.0,40.68,40.68,40.62,40.62,40000.0
2023-05-08 12:30:00,40.65,40.66,40.62,40.66,125600.0,40.65,40.66,40.62,40.66,125600.0
2023-05-08 12:40:00,40.66,40.69,40.64,40.67,60850.0,40.66,40.69,40.64,40.67,60850.0
2023-05-08 12:50:00,40.65,40.65,40.65,40.65,14500.0,40.65,40.65,40.65,40.65,14500.0
2023-05-08 13:00:00,40.65,40.66,40.65,40.66,15000.0,40.65,40.66,40.65,40.66,15000.0
2023-05-08 13:10:00,40.69,40.7,40.69,40.7,25000.0,40.69,40.7,40.69,40.7,25000.0
2023-05-08 13:20:00,40.69,40.7,40.67,40.67,25000.0,40.69,40.7,40.67,40.67,25000.0
2023-05-08 13:30:00,40.7,40.7,40.69,40.7,45000.0,40.7,40.7,40.69,40.7,45000.0
2023-05-08 13:40:00,40.66,40.67,40.62,40.66,53150.0,40.66,40.67,40.62,40.66,53150.0
2023-05-08 13:50:00,40.65,40.66,40.62,40.66,35000.0,40.65,40.66,40.62,40.66,35000.0
2023-05-08 14:00:00,40.65,40.65,40.47,40.5,62650.0,40.65,40.65,40.47,40.5,62650.0
2023-05-08 14:10:00,40.51,40.54,40.49,40.54,60000.0,40.51,40.54,40.49,40.54,60000.0
2023-05-08 14:20:00,40.55,40.59,40.54,40.58,751550.0,40.55,40.59,40.54,40.58,751550.0
2023-05-08 14:30:00,40.58,40.59,40.56,40.56,135800.0,40.58,40.59,40.56,40.56,135800.0
2023-05-08 14:40:00,40.56,40.58,40.56,40.57,95000.0,40.56,40.58,40.56,40.57,95000.0
2023-05-08 14:50:00,40.58,40.58,40.56,40.58,162550.0,40.58,40.58,40.56,40.58,162550.0
2023-05-08 15:00:00,40.59,40.6,40.58,40.58,89700.0,40.59,40.6,40.58,40.58,89700.0
2023-05-08 15:10:00,40.61,40.62,40.58,40.62,448500.0,40.61,40.62,40.58,40.62,448500.0
2023-05-08 15:20:00,40.62,40.63,40.62,40.62,50000.0,40.62,40.63,40.62,40.62,50000.0
2023-05-08 15:30:00,40.62,40.64,40.58,40.58,175250.0,40.62,40.64,40.58,40.58,175250.0
2023-05-08 15:40:00,40.6,40.62,40.53,40.56,380950.0,40.6,40.62,40.53,40.56,380950.0
2023-05-08 15:50:00,40.58,40.66,40.54,40.66,811650.0,40.58,40.66,40.54,40.66,811650.0
2023-05-09 09:30:00,40.8,40.8,40.63,40.63,100400.0,40.8,40.8,40.63,40.63,100400.0
2023-05-09 09:40:00,40.67,40.8,40.67,40.77,125800.0,40.67,40.8,40.67,40.77,125800.0
2023-05-09 09:50:00,40.8,40.81,40.8,40.81,31300.0,40.8,40.81,40.8,40.81,31300.0
2023-05-09 10:00:00,40.89,40.93,40.85,40.93,153100.0,40.89,40.93,40.85,40.93,153100.0
2023-05-09 10:10:00,40.91,40.91,40.91,40.91,5000.0,40.91,40.91,40.91,40.91,5000.0
2023-05-09 10:20:00,40.94,40.94,40.92,40.92,37500.0,40.94,40.94,40.92,40.92,37500.0
2023-05-09 10:30:00,40.88,40.88,40.8,40.8,72500.0,40.88,40.88,40.8,40.8,72500.0
2023-05-09 10:40:00,40.85,40.86,40.84,40.85,25000.0,40.85,40.86,40.84,40.85,25000.0
2023-05-09 10:50:00,40.85,40.85,40.85,40.85,10000.0,40.85,40.85,40.85,40.85,10000.0
2023-05-09 11:00:00,40.81,40.84,40.8,40.84,45000.0,40.81,40.84,40.8,40.84,45000.0
2023-05-09 11:10:00,40.81,40.81,40.8,40.81,25000.0,40.81,40.81,40.8,40.81,25000.0
2023-05-09 11:20:00,40.81,40.84,40.81,40.81,30000.0,40.81,40.84,40.81,40.81,30000.0
2023-05-09 11:30:00,40.81,40.88,40.81,40.86,45050.0,40.81,40.88,40.81,40.86,45050.0
2023-05-09 11:40:00,40.83,40.89,40.83,40.89,88050.0,40.83,40.89,40.83,40.89,88050.0
2023-05-09 11:50:00,40.89,40.89,40.84,40.86,35000.0,40.89,40.89,40.84,40.86,35000.0
2023-05-09 12:00:00,40.86,40.86,40.83,40.85,45000.0,40.86,40.86,40.83,40.85,45000.0
2023-05-09 12:10:00,40.88,40.88,40.88,40.88,25000.0,40.88,40.88,40.88,40.88,25000.0
2023-05-09 12:20:00,40.86,40.86,40.85,40.86,25000.0,40.86,40.86,40.85,40.86,25000.0
2023-05-09 12:30:00,40.9,40.9,40.88,40.89,65400.0,40.9,40.9,40.88,40.89,65400.0
2023-05-09 12:40:00,40.88,40.92,40.88,40.9,68600.0,40.88,40.92,40.88,40.9,68600.0
2023-05-09 12:50:00,40.9,40.92,40.9,40.91,40000.0,40.9,40.92,40.9,40.91,40000.0
2023-05-09 13:00:00,40.91,40.92,40.87,40.87,75500.0,40.91,40.92,40.87,40.87,75500.0
2023-05-09 13:10:00,40.87,40.87,40.84,40.84,10000.0,40.87,40.87,40.84,40.84,10000.0
2023-05-09 13:20:00,40.84,40.84,40.84,40.84,0.0,40.84,40.84,40.84,40.84,0.0
2023-05-09 13:30:00,40.77,40.77,40.77,40.77,6000.0,40.77,40.77,40.77,40.77,6000.0
2023-05-09 13:40:00,40.77,40.78,40.77,40.78,35150.0,40.77,40.78,40.77,40.78,35150.0
2023-05-09 13:50:00,40.84,40.84,40.83,40.83,15000.0,40.84,40.84,40.83,40.83,15000.0
2023-05-09 14:00:00,40.83,40.84,40.82,40.82,30000.0,40.83,40.84,40.82,40.82,30000.0
2023-05-09 14:10:00,40.8,40.8,40.76,40.76,22250.0,40.8,40.8,40.76,40.76,22250.0
2023-05-09 14:20:00,40.73,40.73,40.71,40.71,10000.0,40.73,40.73,40.71,40.71,10000.0
2023-05-09 14:30:00,40.71,40.73,40.71,40.71,15000.0,40.71,40.73,40.71,40.71,15000.0
2023-05-09 14:40:00,40.69,40.69,40.68,40.68,10000.0,40.69,40.69,40.68,40.68,10000.0
2023-05-09 14:50:00,40.69,40.69,40.65,40.68,35100.0,40.69,40.69,40.65,40.68,35100.0
2023-05-09 15:00:00,40.69,40.7,40.69,40.7,10000.0,40.69,40.7,40.69,40.7,10000.0
2023-05-09 15:10:00,40.72,40.72,40.65,40.65,20000.0,40.72,40.72,40.65,40.65,20000.0
2023-05-09 15:20:00,40.67,40.67,40.67,40.67,5000.0,40.67,40.67,40.67,40.67,5000.0
2023-05-09 15:30:00,40.66,40.67,40.66,40.67,50000.0,40.66,40.67,40.66,40.67,50000.0
2023-05-09 15:40:00,40.62,40.67,40.62,40.67,68750.0,40.62,40.67,40.62,40.67,68750.0
2023-05-09 15:50:00,40.68,40.71,40.63,40.65,183450.0,40.68,40.71,40.63,40.65,183450.0
2023-05-10 09:30:00,40.78,41.08,40.78,41.03,277300.0,40.78,41.08,40.78,41.03,277300.0
2023-05-10 09:40:00,41.0,41.04,40.88,41.02,283900.0,41.0,41.04,40.88,41.02,283900.0
2023-05-10 09:50:00,40.98,41.1,40.98,41.1,74750.0,40.98,41.1,40.98,41.1,74750.0
2023-05-10 10:00:00,41.11,41.16,41.11,41.13,62500.0,41.11,41.16,41.11,41.13,62500.0
2023-05-10 10:10:00,41.1,41.11,40.96,40.96,96500.0,41.1,41.11,40.96,40.96,96500.0
2023-05-10 10:20:00,40.98,41.05,40.98,41.05,30000.0,40.98,41.05,40.98,41.05,30000.0
2023-05-10 10:30:00,41.01,41.01,40.96,40.97,70000.0,41.01,41.01,40.96,40.97,70000.0
2023-05-10 10:40:00,40.94,40.94,40.86,40.86,25000.0,40.94,40.94,40.86,40.86,25000.0
2023-05-10 10:50:00,40.95,40.95,40.86,40.9,211650.0,40.95,40.95,40.86,40.9,211650.0
2023-05-10 11:00:00,40.95,40.95,40.92,40.92,10000.0,40.95,40.95,40.92,40.92,10000.0
2023-05-10 11:10:00,40.9,40.91,40.88,40.9,40000.0,40.9,40.91,40.88,40.9,40000.0
2023-05-10 11:20:00,40.9,40.99,40.9,40.96,115000.0,40.9,40.99,40.9,40.96,115000.0
2023-05-10 11:30:00,40.95,40.95,40.95,40.95,27750.0,40.95,40.95,40.95,40.95,27750.0
2023-05-10 11:40:00,40.93,40.93,40.87,40.92,44600.0,40.93,40.93,40.87,40.92,44600.0
2023-05-10 11:50:00,40.88,40.88,40.84,40.84,55000.0,40.88,40.88,40.84,40.84,55000.0
2023-05-10 12:00:00,40.84,40.88,40.84,40.85,70000.0,40.84,40.88,40.84,40.85,70000.0
2023-05-10 12:10:00,40.87,40.87,40.87,40.87,10000.0,40.87,40.87,40.87,40.87,10000.0
2023-05-10 12:20:00,40.84,40.85,40.84,40.85,30000.0,40.84,40.85,40.84,40.85,30000.0
2023-05-10 12:30:00,40.87,40.88,40.86,40.88,35000.0,40.87,40.88,40.86,40.88,35000.0
2023-05-10 12:40:00,40.88,40.88,40.86,40.86,15000.0,40.88,40.88,40.86,40.86,15000.0
2023-05-10 12:50:00,40.88,40.88,40.84,40.84,10000.0,40.88,40.88,40.84,40.84,10000.0
2023-05-10 13:00:00,40.83,40.84,40.81,40.84,15000.0,40.83,40.84,40.81,40.84,15000.0
2023-05-10 13:10:00,40.79,40.87,40.79,40.87,16250.0,40.79,40.87,40.79,40.87,16250.0
2023-05-10 13:20:00,40.82,40.82,40.79,40.79,20000.0,40.82,40.82,40.79,40.79,20000.0
2023-05-10 13:30:00,40.78,40.84,40.77,40.77,70000.0,40.78,40.84,40.77,40.77,70000.0
2023-05-10 13:40:00,40.76,40.79,40.73,40.79,51100.0,40.76,40.79,40.73,40.79,51100.0
2023-05-10 13:50:00,40.81,40.82,40.81,40.82,10000.0,40.81,40.82,40.81,40.82,10000.0
2023-05-10 14:00:00,40.81,40.84,40.81,40.82,50000.0,40.81,40.84,40.81,40.82,50000.0
2023-05-10 14:10:00,40.81,40.86,40.81,40.86,37150.0,40.81,40.86,40.81,40.86,37150.0
2023-05-10 14:20:00,40.83,40.85,40.83,40.85,45500.0,40.83,40.85,40.83,40.85,45500.0
2023-05-10 14:30:00,40.86,40.88,40.86,40.86,30000.0,40.86,40.88,40.86,40.86,30000.0
2023-05-10 14:40:00,40.86,40.9,40.86,40.88,60150.0,40.86,40.9,40.86,40.88,60150.0
2023-05-10 14:50:00,40.89,40.97,40.89,40.95,105350.0,40.89,40.97,40.89,40.95,105350.0
2023-05-10 15:00:00,40.95,40.97,40.93,40.97,109050.0,40.95,40.97,40.93,40.97,109050.0
2023-05-10 15:10:00,40.94,40.96,40.91,40.96,80000.0,40.94,40.96,40.91,40.96,80000.0
2023-05-10 15:20:00,40.96,41.04,40.96,41.02,98100.0,40.96,41.04,40.96,41.02,98100.0
2023-05-10 15:30:00,41.01,41.06,41.0,41.02,156300.0,41.01,41.06,41.0,41.02,156300.0
2023-05-10 15:40:00,41.04,41.06,41.02,41.02,99800.0,41.04,41.06,41.02,41.02,99800.0
2023-05-10 15:50:00,41.01,41.1,40.98,41.07,451600.0,41.01,41.1,40.98,41.07,451600.0
2023-05-11 09:30:00,41.11,41.21,41.04,41.13,152650.0,41.11,41.21,41.04,41.13,152650.0
2023-05-11 09:40:00,41.1,41.2,41.1,41.16,37150.0,41.1,41.2,41.1,41.16,37150.0
2023-05-11 09:50:00,41.14,41.16,41.1,41.13,45100.0,41.14,41.16,41.1,41.13,45100.0
2023-05-11 10:00:00,41.22,41.23,41.17,41.17,53000.0,41.22,41.23,41.17,41.17,53000.0
2023-05-11 10:10:00,41.22,41.26,41.18,41.18,50250.0,41.22,41.26,41.18,41.18,50250.0
2023-05-11 10:20:00,41.13,41.2,41.12,41.2,15000.0,41.13,41.2,41.12,41.2,15000.0
2023-05-11 10:30:00,41.16,41.16,41.09,41.12,40000.0,41.16,41.16,41.09,41.12,40000.0
2023-05-11 10:40:00,41.08,41.14,41.04,41.09,73900.0,41.08,41.14,41.04,41.09,73900.0
2023-05-11 10:50:00,41.08,41.09,41.06,41.07,48200.0,41.08,41.09,41.06,41.07,48200.0
2023-05-11 11:00:00,41.09,41.09,41.08,41.09,25700.0,41.09,41.09,41.08,41.09,25700.0
2023-05-11 11:10:00,41.06,41.1,41.06,41.07,30000.0,41.06,41.1,41.06,41.07,30000.0
2023-05-11 11:20:00,41.06,41.07,41.04,41.07,25000.0,41.06,41.07,41.04,41.07,25000.0
2023-05-11 11:30:00,41.1,41.1,41.07,41.08,30100.0,41.1,41.1,41.07,41.08,30100.0
2023-05-11 11:40:00,41.08,41.09,41.07,41.08,23050.0,41.08,41.09,41.07,41.08,23050.0
2023-05-11 11:50:00,41.06,41.06,41.06,41.06,10000.0,41.06,41.06,41.06,41.06,10000.0
2023-05-11 12:00:00,41.1,41.11,41.1,41.11,10000.0,41.1,41.11,41.1,41.11,10000.0
2023-05-11 12:10:00,41.1,41.15,41.1,41.15,27000.0,41.1,41.15,41.1,41.15,27000.0
2023-05-11 12:20:00,41.14,41.17,41.14,41.17,15000.0,41.14,41.17,41.14,41.17,15000.0
2023-05-11 12:30:00,41.19,41.24,41.19,41.22,36250.0,41.19,41.24,41.19,41.22,36250.0
2023-05-11 12:40:00,41.23,41.27,41.23,41.26,61650.0,41.23,41.27,41.23,41.26,61650.0
2023-05-11 12:50:00,41.24,41.26,41.24,41.26,25000.0,41.24,41.26,41.24,41.26,25000.0
2023-05-11 13:00:00,41.26,41.26,41.22,41.26,65000.0,41.26,41.26,41.22,41.26,65000.0
2023-05-11 13:10:00,41.25,41.25,41.25,41.25,10000.0,41.25,41.25,41.25,41.25,10000.0
2023-05-11 13:20:00,41.26,41.26,41.22,41.22,57250.0,41.26,41.26,41.22,41.22,57250.0
2023-05-11 13:30:00,41.21,41.32,41.21,41.27,418850.0,41.21,41.32,41.21,41.27,418850.0
2023-05-11 13:40:00,41.28,41.29,41.17,41.17,67750.0,41.28,41.29,41.17,41.17,67750.0
2023-05-11 13:50:00,41.2,41.2,41.13,41.19,110000.0,41.2,41.2,41.13,41.19,110000.0
2023-05-11 14:00:00,41.16,41.2,41.14,41.2,140500.0,41.16,41.2,41.14,41.2,140500.0
2023-05-11 14:10:00,41.19,41.19,41.16,41.17,35250.0,41.19,41.19,41.16,41.17,35250.0
2023-05-11 14:20:00,41.14,41.17,41.14,41.15,50300.0,41.14,41.17,41.14,41.15,50300.0
2023-05-11 14:30:00,41.16,41.16,41.13,41.13,45000.0,41.16,41.16,41.13,41.13,45000.0
2023-05-11 14:40:00,41.15,41.25,41.15,41.21,95000.0,41.15,41.25,41.15,41.21,95000.0
2023-05-11 14:50:00,41.23,41.23,41.15,41.15,45000.0,41.23,41.23,41.15,41.15,45000.0
2023-05-11 15:00:00,41.18,41.18,41.18,41.18,5000.0,41.18,41.18,41.18,41.18,5000.0
2023-05-11 15:10:00,41.18,41.18,41.14,41.14,41000.0,41.18,41.18,41.14,41.14,41000.0
2023-05-11 15:20:00,41.15,41.19,41.12,41.15,60000.0,41.15,41.19,41.12,41.15,60000.0
2023-05-11 15:30:00,41.12,41.13,41.08,41.08,67950.0,41.12,41.13,41.08,41.08,67950.0
2023-05-11 15:40:00,41.08,41.13,41.08,41.12,75000.0,41.08,41.13,41.08,41.12,75000.0
2023-05-11 15:50:00,41.11,41.22,41.11,41.17,303800.0,41.11,41.22,41.11,41.17,303800.0
2023-05-12 09:30:00,41.09,41.24,41.09,41.16,96350.0,41.09,41.24,41.09,41.16,96350.0
2023-05-12 09:40:00,41.21,41.31,41.18,41.3,105000.0,41.21,41.31,41.18,41.3,105000.0
2023-05-12 09:50:00,41.34,41.34,41.21,41.21,86100.0,41.34,41.34,41.21,41.21,86100.0
2023-05-12 10:00:00,41.21,41.23,41.1,41.14,170000.0,41.21,41.23,41.1,41.14,170000.0
2023-05-12 10:10:00,41.19,41.2,41.13,41.2,48850.0,41.19,41.2,41.13,41.2,48850.0
2023-05-12 10:20:00,41.17,41.17,41.14,41.14,30050.0,41.17,41.17,41.14,41.14,30050.0
2023-05-12 10:30:00,41.1,41.11,41.04,41.08,36100.0,41.1,41.11,41.04,41.08,36100.0
2023-05-12 10:40:00,41.08,41.08,41.08,41.08,5000.0,41.08,41.08,41.08,41.08,5000.0
2023-05-12 10:50:00,41.08,41.08,41.04,41.04,20000.0,41.08,41.08,41.04,41.04,20000.0
2023-05-12 11:00:00,41.04,41.06,40.97,41.0,268450.0,41.04,41.06,40.97,41.0,268450.0
2023-05-12 11:10:00,41.0,41.0,40.92,40.95,53350.0,41.0,41.0,40.92,40.95,53350.0
2023-05-12 11:20:00,40.95,40.98,40.91,40.91,40000.0,40.95,40.98,40.91,40.91,40000.0
2023-05-12 11:30:00,40.96,40.98,40.95,40.95,30000.0,40.96,40.98,40.95,40.95,30000.0
2023-05-12 11:40:00,40.95,40.96,40.95,40.96,10000.0,40.95,40.96,40.95,40.96,10000.0
2023-05-12 11:50:00,40.98,40.98,40.97,40.97,26900.0,40.98,40.98,40.97,40.97,26900.0
2023-05-12 12:00:00,41.0,41.0,40.92,40.92,32900.0,41.0,41.0,40.92,40.92,32900.0
2023-05-12 12:10:00,40.89,40.98,40.89,40.98,54850.0,40.89,40.98,40.89,40.98,54850.0
2023-05-12 12:20:00,40.97,40.97,40.94,40.94,54400.0,40.97,40.97,40.94,40.94,54400.0
2023-05-12 12:30:00,40.9,40.95,40.9,40.91,82250.0,40.9,40.95,40.9,40.91,82250.0
2023-05-12 12:40:00,40.88,40.88,40.86,40.86,20000.0,40.88,40.88,40.86,40.86,20000.0
2023-05-12 12:50:00,40.87,40.88,40.86,40.86,35000.0,40.87,40.88,40.86,40.86,35000.0
2023-05-12 13:00:00,40.9,40.9,40.81,40.82,86500.0,40.9,40.9,40.81,40.82,86500.0
2023-05-12 13:10:00,40.86,40.88,40.86,40.87,20000.0,40.86,40.88,40.86,40.87,20000.0
2023-05-12 13:20:00,40.87,40.89,40.86,40.86,60600.0,40.87,40.89,40.86,40.86,60600.0
2023-05-12 13:30:00,40.9,40.9,40.89,40.89,15000.0,40.9,40.9,40.89,40.89,15000.0
2023-05-12 13:40:00,40.86,40.87,40.86,40.87,15000.0,40.86,40.87,40.86,40.87,15000.0
2023-05-12 13:50:00,40.87,40.87,40.81,40.82,87450.0,40.87,40.87,40.81,40.82,87450.0
2023-05-12 14:00:00,40.81,40.84,40.81,40.84,43750.0,40.81,40.84,40.81,40.84,43750.0
2023-05-12 14:10:00,40.85,40.85,40.82,40.85,59100.0,40.85,40.85,40.82,40.85,59100.0
2023-05-12 14:20:00,40.85,40.88,40.84,40.88,40000.0,40.85,40.88,40.84,40.88,40000.0
2023-05-12 14:30:00,40.85,40.89,40.84,40.85,95450.0,40.85,40.89,40.84,40.85,95450.0
2023-05-12 14:40:00,40.82,40.84,40.82,40.84,15000.0,40.82,40.84,40.82,40.84,15000.0
2023-05-12 14:50:00,40.86,40.88,40.86,40.87,40350.0,40.86,40.88,40.86,40.87,40350.0
2023-05-12 15:00:00,40.87,40.9,40.87,40.87,40000.0,40.87,40.9,40.87,40.87,40000.0
2023-05-12 15:10:00,40.87,40.87,40.84,40.86,177000.0,40.87,40.87,40.84,40.86,177000.0
2023-05-12 15:20:00,40.86,40.89,40.85,40.85,140000.0,40.86,40.89,40.85,40.85,140000.0
2023-05-12 15:30:00,40.89,40.92,40.88,40.92,115000.0,40.89,40.92,40.88,40.92,115000.0
2023-05-12 15:40:00,40.9,40.92,40.86,40.86,180000.0,40.9,40.92,40.86,40.86,180000.0
2023-05-12 15:50:00,40.83,40.91,40.83,40.91,326750.0,40.83,40.91,40.83,40.91,326750.0
2023-05-15 09:30:00,40.96,41.0,40.85,40.86,143300.0,40.96,41.0,40.85,40.86,143300.0
2023-05-15 09:40:00,40.82,40.88,40.8,40.8,60000.0,40.82,40.88,40.8,40.8,60000.0
2023-05-15 09:50:00,40.78,40.78,40.78,40.78,5000.0,40.78,40.78,40.78,40.78,5000.0
2023-05-15 10:00:00,40.84,40.88,40.82,40.82,55000.0,40.84,40.88,40.82,40.82,55000.0
2023-05-15 10:10:00,40.9,40.9,40.9,40.9,15250.0,40.9,40.9,40.9,40.9,15250.0
2023-05-15 10:20:00,40.92,40.94,40.92,40.92,30000.0,40.92,40.94,40.92,40.92,30000.0
2023-05-15 10:30:00,41.0,41.0,40.98,40.98,15000.0,41.0,41.0,40.98,40.98,15000.0
2023-05-15 10:40:00,40.94,40.98,40.94,40.98,21050.0,40.94,40.98,40.94,40.98,21050.0
2023-05-15 10:50:00,40.98,40.98,40.88,40.88,56350.0,40.98,40.98,40.88,40.88,56350.0
2023-05-15 11:00:00,40.86,40.86,40.85,40.85,25000.0,40.86,40.86,40.85,40.85,25000.0
2023-05-15 11:10:00,40.81,40.81,40.75,40.75,65000.0,40.81,40.81,40.75,40.75,65000.0
2023-05-15 11:20:00,40.76,40.76,40.71,40.74,85000.0,40.76,40.76,40.71,40.74,85000.0
2023-05-15 11:30:00,40.71,40.85,40.71,40.85,85800.0,40.71,40.85,40.71,40.85,85800.0
2023-05-15 11:40:00,40.88,40.88,40.88,40.88,6200.0,40.88,40.88,40.88,40.88,6200.0
2023-05-15 11:50:00,40.86,40.86,40.8,40.8,70000.0,40.86,40.86,40.8,40.8,70000.0
2023-05-15 12:00:00,40.8,40.8,40.8,40.8,0.0,40.8,40.8,40.8,40.8,0.0
2023-05-15 12:10:00,40.77,40.81,40.76,40.76,93600.0,40.77,40.81,40.76,40.76,93600.0
2023-05-15 12:20:00,40.85,40.85,40.81,40.81,15000.0,40.85,40.85,40.81,40.81,15000.0
2023-05-15 12:30:00,40.78,40.79,40.72,40.72,20000.0,40.78,40.79,40.72,40.72,20000.0
2023-05-15 12:40:00,40.72,40.72,40.72,40.72,0.0,40.72,40.72,40.72,40.72,0.0
2023-05-15 12:50:00,40.79,40.79,40.79,40.79,5000.0,40.79,40.79,40.79,40.79,5000.0
2023-05-15 13:00:00,40.83,40.87,40.83,40.87,55000.0,40.83,40.87,40.83,40.87,55000.0
2023-05-15 13:10:00,40.9,40.92,40.88,40.88,50800.0,40.9,40.92,40.88,40.88,50800.0
2023-05-15 13:20:00,40.91,40.91,40.86,40.86,45400.0,40.91,40.91,40.86,40.86,45400.0
2023-05-15 13:30:00,40.86,40.86,40.85,40.86,15000.0,40.86,40.86,40.85,40.86,15000.0
2023-05-15 13:40:00,40.79,40.8,40.76,40.77,58800.0,40.79,40.8,40.76,40.77,58800.0
2023-05-15 13:50:00,40.79,40.81,40.79,40.81,20000.0,40.79,40.81,40.79,40.81,20000.0
2023-05-15 14:00:00,40.8,40.85,40.8,40.82,35950.0,40.8,40.85,40.8,40.82,35950.0
2023-05-15 14:10:00,40.82,40.84,40.79,40.79,54250.0,40.82,40.84,40.79,40.79,54250.0
2023-05-15 14:20:00,40.79,40.83,40.79,40.79,15000.0,40.79,40.83,40.79,40.79,15000.0
2023-05-15 14:30:00,40.79,40.82,40.79,40.82,40000.0,40.79,40.82,40.79,40.82,40000.0
2023-05-15 14:40:00,40.82,40.86,40.82,40.86,45000.0,40.82,40.86,40.82,40.86,45000.0
2023-05-15 14:50:00,40.82,40.85,40.82,40.83,35000.0,40.82,40.85,40.82,40.83,35000.0
2023-05-15 15:00:00,40.83,40.84,40.83,40.83,35000.0,40.83,40.84,40.83,40.83,35000.0
2023-05-15 15:10:00,40.83,40.87,40.83,40.87,95200.0,40.83,40.87,40.83,40.87,95200.0
2023-05-15 15:20:00,40.84,40.87,40.84,40.85,85000.0,40.84,40.87,40.84,40.85,85000.0
2023-05-15 15:30:00,40.85,40.89,40.85,40.88,40000.0,40.85,40.89,40.85,40.88,40000.0
2023-05-15 15:40:00,40.88,40.9,40.85,40.9,151400.0,40.88,40.9,40.85,40.9,151400.0
2023-05-15 15:50:00,40.89,40.97,40.8,40.91,673950.0,40.89,40.97,40.8,40.91,673950.0
2023-05-16 09:30:00,40.93,40.93,40.81,40.81,93800.0,40.93,40.93,40.81,40.81,93800.0
2023-05-16 09:40:00,40.83,41.05,40.83,40.97,138950.0,40.83,41.05,40.83,40.97,138950.0
2023-05-16 09:50:00,40.92,40.92,40.9,40.9,15000.0,40.92,40.92,40.9,40.9,15000.0
2023-05-16 10:00:00,40.92,40.99,40.92,40.99,66650.0,40.92,40.99,40.92,40.99,66650.0
2023-05-16 10:10:00,41.01,41.01,40.91,40.92,63000.0,41.01,41.01,40.91,40.92,63000.0
2023-05-16 10:20:00,40.92,41.06,40.9,41.04,89900.0,40.92,41.06,40.9,41.04,89900.0
2023-05-16 10:30:00,41.04,41.12,41.04,41.05,60250.0,41.04,41.12,41.04,41.05,60250.0
2023-05-16 10:40:00,41.05,41.14,41.05,41.14,115950.0,41.05,41.14,41.05,41.14,115950.0
2023-05-16 10:50:00,41.13,41.22,41.13,41.18,196100.0,41.13,41.22,41.13,41.18,196100.0
2023-05-16 11:00:00,41.14,41.15,41.11,41.11,70000.0,41.14,41.15,41.11,41.11,70000.0
2023-05-16 11:10:00,41.21,41.21,41.08,41.08,25100.0,41.21,41.21,41.08,41.08,25100.0
2023-05-16 11:20:00,41.06,41.06,40.96,40.96,73500.0,41.06,41.06,40.96,40.96,73500.0
2023-05-16 11:30:00,40.95,40.98,40.95,40.98,35000.0,40.95,40.98,40.95,40.98,35000.0
2023-05-16 11:40:00,41.0,41.0,40.99,41.0,20000.0,41.0,41.0,40.99,41.0,20000.0
2023-05-16 11:50:00,41.03,41.06,41.02,41.03,58850.0,41.03,41.06,41.02,41.03,58850.0
2023-05-16 12:00:00,41.03,41.04,41.02,41.03,60000.0,41.03,41.04,41.02,41.03,60000.0
2023-05-16 12:10:00,41.03,41.03,41.03,41.03,40000.0,41.03,41.03,41.03,41.03,40000.0
2023-05-16 12:20:00,41.05,41.11,41.05,41.11,50000.0,41.05,41.11,41.05,41.11,50000.0
2023-05-16 12:30:00,41.11,41.12,41.09,41.11,65650.0,41.11,41.12,41.09,41.11,65650.0
2023-05-16 12:40:00,41.11,41.12,41.06,41.06,20000.0,41.11,41.12,41.06,41.06,20000.0
2023-05-16 12:50:00,41.09,41.09,41.09,41.09,15000.0,41.09,41.09,41.09,41.09,15000.0
2023-05-16 13:00:00,41.11,41.14,41.11,41.13,38150.0,41.11,41.14,41.11,41.13,38150.0
2023-05-16 13:10:00,41.1,41.1,41.1,41.1,5050.0,41.1,41.1,41.1,41.1,5050.0
2023-05-16 13:20:00,41.12,41.12,41.1,41.11,31200.0,41.12,41.12,41.1,41.11,31200.0
2023-05-16 13:30:00,41.11,41.11,41.09,41.11,21000.0,41.11,41.11,41.09,41.11,21000.0
2023-05-16 13:40:00,41.12,41.13,41.11,41.11,15000.0,41.12,41.13,41.11,41.11,15000.0
2023-05-16 13:50:00,41.13,41.13,41.11,41.11,56400.0,41.13,41.13,41.11,41.11,56400.0
2023-05-16 14:00:00,41.09,41.09,41.05,41.05,25000.0,41.09,41.09,41.05,41.05,25000.0
2023-05-16 14:10:00,41.04,41.08,41.04,41.06,45000.0,41.04,41.08,41.04,41.06,45000.0
2023-05-16 14:20:00,41.1,41.1,41.07,41.07,20000.0,41.1,41.1,41.07,41.07,20000.0
2023-05-16 14:30:00,41.08,41.1,41.08,41.09,80000.0,41.08,41.1,41.08,41.09,80000.0
2023-05-16 14:40:00,41.09,41.1,41.09,41.1,15000.0,41.09,41.1,41.09,41.1,15000.0
2023-05-16 14:50:00,41.11,41.11,41.08,41.09,60000.0,41.11,41.11,41.08,41.09,60000.0
2023-05-16 15:00:00,41.1,41.15,41.08,41.12,169700.0,41.1,41.15,41.08,41.12,169700.0
2023-05-16 15:10:00,41.12,41.13,41.11,41.12,94450.0,41.12,41.13,41.11,41.12,94450.0
2023-05-16 15:20:00,41.12,41.16,41.12,41.15,106000.0,41.12,41.16,41.12,41.15,106000.0
2023-05-16 15:30:00,41.15,41.2,41.13,41.15,160000.0,41.15,41.2,41.13,41.15,160000.0
2023-05-16 15:40:00,41.13,41.15,41.07,41.09,292500.0,41.13,41.15,41.07,41.09,292500.0
2023-05-16 15:50:00,41.07,41.09,40.94,40.94,948450.0,41.07,41.09,40.94,40.94,948450.0
2023-05-17 09:30:00,41.05,41.12,40.88,40.88,343700.0,41.05,41.12,40.88,40.88,343700.0
2023-05-17 09:40:00,40.89,40.89,40.71,40.76,170300.0,40.89,40.89,40.71,40.76,170300.0
2023-05-17 09:50:00,40.71,40.75,40.53,40.58,271900.0,40.71,40.75,40.53,40.58,271900.0
2023-05-17 10:00:00,40.64,40.72,40.62,40.72,218600.0,40.64,40.72,40.62,40.72,218600.0
2023-05-17 10:10:00,40.71,40.82,40.7,40.82,85100.0,40.71,40.82,40.7,40.82,85100.0
2023-05-17 10:20:00,40.8,40.94,40.8,40.86,40000.0,40.8,40.94,40.8,40.86,40000.0
2023-05-17 10:30:00,40.91,40.92,40.77,40.78,160600.0,40.91,40.92,40.77,40.78,160600.0
2023-05-17 10:40:00,40.8,40.87,40.8,40.87,30000.0,40.8,40.87,40.8,40.87,30000.0
2023-05-17 10:50:00,40.87,40.92,40.86,40.92,95000.0,40.87,40.92,40.86,40.92,95000.0
2023-05-17 11:00:00,40.97,40.97,40.94,40.94,70000.0,40.97,40.97,40.94,40.94,70000.0
2023-05-17 11:10:00,40.92,40.94,40.91,40.91,55000.0,40.92,40.94,40.91,40.91,55000.0
2023-05-17 11:20:00,40.89,40.95,40.88,40.92,70450.0,40.89,40.95,40.88,40.92,70450.0
2023-05-17 11:30:00,40.96,40.96,40.93,40.94,33350.0,40.96,40.96,40.93,40.94,33350.0
2023-05-17 11:40:00,40.97,40.97,40.95,40.95,50000.0,40.97,40.97,40.95,40.95,50000.0
2023-05-17 11:50:00,40.94,40.94,40.88,40.88,80000.0,40.94,40.94,40.88,40.88,80000.0
2023-05-17 12:00:00,40.92,40.94,40.9,40.94,27000.0,40.92,40.94,40.9,40.94,27000.0
2023-05-17 12:10:00,40.9,40.93,40.9,40.92,26350.0,40.9,40.93,40.9,40.92,26350.0
2023-05-17 12:20:00,40.93,40.95,40.9,40.95,70000.0,40.93,40.95,40.9,40.95,70000.0
2023-05-17 12:30:00,40.95,40.97,40.95,40.96,50000.0,40.95,40.97,40.95,40.96,50000.0
2023-05-17 12:40:00,40.96,40.96,40.96,40.96,30000.0,40.96,40.96,40.96,40.96,30000.0
2023-05-17 12:50:00,40.95,40.96,40.9,40.91,130500.0,40.95,40.96,40.9,40.91,130500.0
2023-05-17 13:00:00,40.91,40.94,40.89,40.94,160000.0,40.91,40.94,40.89,40.94,160000.0
2023-05-17 13:10:00,40.94,40.96,40.94,40.94,65200.0,40.94,40.96,40.94,40.94,65200.0
2023-05-17 13:20:00,40.96,40.99,40.96,40.98,173250.0,40.96,40.99,40.96,40.98,173250.0
2023-05-17 13:30:00,40.98,40.98,40.95,40.97,91700.0,40.98,40.98,40.95,40.97,91700.0
2023-05-17 13:40:00,40.98,41.08,40.97,41.08,25000.0,40.98,41.08,40.97,41.08,25000.0
2023-05-17 13:50:00,41.1,41.18,41.1,41.18,60900.0,41.1,41.18,41.1,41.18,60900.0
2023-05-17 14:00:00,41.14,41.18,41.14,41.17,30000.0,41.14,41.18,41.14,41.17,30000.0
2023-05-17 14:10:00,41.18,41.27,41.18,41.27,95550.0,41.18,41.27,41.18,41.27,95550.0
2023-05-17 14:20:00,41.3,41.4,41.3,41.38,141600.0,41.3,41.4,41.3,41.38,141600.0
2023-05-17 14:30:00,41.37,41.39,41.37,41.39,37200.0,41.37,41.39,41.37,41.39,37200.0
2023-05-17 14:40:00,41.39,41.39,41.34,41.34,86300.0,41.39,41.39,41.34,41.34,86300.0
2023-05-17 14:50:00,41.32,41.32,41.26,41.3,65000.0,41.32,41.32,41.26,41.3,65000.0
2023-05-17 15:00:00,41.31,41.35,41.31,41.33,40000.0,41.31,41.35,41.31,41.33,40000.0
2023-05-17 15:10:00,41.36,41.36,41.31,41.31,88150.0,41.36,41.36,41.31,41.31,88150.0
2023-05-17 15:20:00,41.27,41.27,41.2,41.23,25000.0,41.27,41.27,41.2,41.23,25000.0
2023-05-17 15:30:00,41.22,41.24,41.19,41.2,54000.0,41.22,41.24,41.19,41.2,54000.0
2023-05-17 15:40:00,41.21,41.35,41.18,41.33,187200.0,41.21,41.35,41.18,41.33,187200.0
2023-05-17 15:50:00,41.26,41.28,41.19,41.23,396050.0,41.26,41.28,41.19,41.23,396050.0
2023-05-18 09:30:00,41.22,41.42,41.16,41.29,186950.0,41.22,41.42,41.16,41.29,186950.0
2023-05-18 09:40:00,41.32,41.32,41.24,41.29,40000.0,41.32,41.32,41.24,41.29,40000.0
2023-05-18 09:50:00,41.14,41.17,41.14,41.16,74800.0,41.14,41.17,41.14,41.16,74800.0
2023-05-18 10:00:00,41.16,41.37,41.16,41.37,182500.0,41.16,41.37,41.16,41.37,182500.0
2023-05-18 10:10:00,41.37,41.42,41.37,41.42,92250.0,41.37,41.42,41.37,41.42,92250.0
2023-05-18 10:20:00,41.52,41.55,41.52,41.54,78800.0,41.52,41.55,41.52,41.54,78800.0
2023-05-18 10:30:00,41.56,41.56,41.48,41.48,57250.0,41.56,41.56,41.48,41.48,57250.0
2023-05-18 10:40:00,41.46,41.5,41.4,41.48,80000.0,41.46,41.5,41.4,41.48,80000.0
2023-05-18 10:50:00,41.5,41.52,41.48,41.52,69350.0,41.5,41.52,41.48,41.52,69350.0
2023-05-18 11:00:00,41.53,41.68,41.52,41.61,409700.0,41.53,41.68,41.52,41.61,409700.0
2023-05-18 11:10:00,41.64,41.64,41.53,41.53,66800.0,41.64,41.64,41.53,41.53,66800.0
2023-05-18 11:20:00,41.56,41.56,41.56,41.56,10000.0,41.56,41.56,41.56,41.56,10000.0
2023-05-18 11:30:00,41.56,41.62,41.56,41.61,48600.0,41.56,41.62,41.56,41.61,48600.0
2023-05-18 11:40:00,41.62,41.71,41.61,41.69,111100.0,41.62,41.71,41.61,41.69,111100.0
2023-05-18 11:50:00,41.66,41.67,41.58,41.58,39800.0,41.66,41.67,41.58,41.58,39800.0
2023-05-18 12:00:00,41.6,41.67,41.6,41.67,80000.0,41.6,41.67,41.6,41.67,80000.0
2023-05-18 12:10:00,41.65,41.69,41.62,41.64,20000.0,41.65,41.69,41.62,41.64,20000.0
2023-05-18 12:20:00,41.65,41.65,41.6,41.6,37500.0,41.65,41.65,41.6,41.6,37500.0
2023-05-18 12:30:00,41.6,41.64,41.6,41.63,77350.0,41.6,41.64,41.6,41.63,77350.0
2023-05-18 12:40:00,41.61,41.61,41.56,41.61,65500.0,41.61,41.61,41.56,41.61,65500.0
2023-05-18 12:50:00,41.6,41.61,41.6,41.61,107750.0,41.6,41.61,41.6,41.61,107750.0
2023-05-18 13:00:00,41.61,41.61,41.56,41.57,85000.0,41.61,41.61,41.56,41.57,85000.0
2023-05-18 13:10:00,41.57,41.6,41.57,41.58,75000.0,41.57,41.6,41.57,41.58,75000.0
2023-05-18 13:20:00,41.59,41.59,41.56,41.57,90000.0,41.59,41.59,41.56,41.57,90000.0
2023-05-18 13:30:00,41.59,41.61,41.57,41.6,105000.0,41.59,41.61,41.57,41.6,105000.0
2023-05-18 13:40:00,41.58,41.6,41.57,41.6,68600.0,41.58,41.6,41.57,41.6,68600.0
2023-05-18 13:50:00,41.58,41.59,41.51,41.51,40000.0,41.58,41.59,41.51,41.51,40000.0
2023-05-18 14:00:00,41.58,41.65,41.58,41.65,139400.0,41.58,41.65,41.58,41.65,139400.0
2023-05-18 14:10:00,41.66,41.74,41.64,41.72,176800.0,41.66,41.74,41.64,41.72,176800.0
2023-05-18 14:20:00,41.75,41.8,41.75,41.8,37500.0,41.75,41.8,41.75,41.8,37500.0
2023-05-18 14:30:00,41.77,41.84,41.75,41.81,140250.0,41.77,41.84,41.75,41.81,140250.0
2023-05-18 14:40:00,41.83,41.88,41.83,41.88,41250.0,41.83,41.88,41.83,41.88,41250.0
2023-05-18 14:50:00,41.89,41.9,41.87,41.9,143450.0,41.89,41.9,41.87,41.9,143450.0
2023-05-18 15:00:00,41.88,41.88,41.86,41.87,30000.0,41.88,41.88,41.86,41.87,30000.0
2023-05-18 15:10:00,41.85,41.9,41.84,41.87,348100.0,41.85,41.9,41.84,41.87,348100.0
2023-05-18 15:20:00,41.92,41.92,41.85,41.87,52300.0,41.92,41.92,41.85,41.87,52300.0
2023-05-18 15:30:00,41.85,41.85,41.73,41.73,90200.0,41.85,41.85,41.73,41.73,90200.0
2023-05-18 15:40:00,41.73,41.84,41.68,41.84,165750.0,41.73,41.84,41.68,41.84,165750.0
2023-05-18 15:50:00,41.86,41.93,41.82,41.9,746300.0,41.86,41.93,41.82,41.9,746300.0
2023-05-19 09:30:00,41.87,42.04,41.87,42.0,434050.0,41.87,42.04,41.87,42.0,434050.0
2023-05-19 09:40:00,42.12,42.15,42.06,42.15,56150.0,42.12,42.15,42.06,42.15,56150.0
2023-05-19 09:50:00,42.11,42.14,42.01,42.01,108250.0,42.11,42.14,42.01,42.01,108250.0
2023-05-19 10:00:00,42.03,42.03,41.98,42.01,78650.0,42.03,42.03,41.98,42.01,78650.0
2023-05-19 10:10:00,41.99,42.09,41.99,42.09,52500.0,41.99,42.09,41.99,42.09,52500.0
2023-05-19 10:20:00,42.13,42.13,42.05,42.11,174100.0,42.13,42.13,42.05,42.11,174100.0
2023-05-19 10:30:00,42.09,42.09,42.02,42.02,115600.0,42.09,42.09,42.02,42.02,115600.0
2023-05-19 10:40:00,42.02,42.05,41.98,41.98,140700.0,42.02,42.05,41.98,41.98,140700.0
2023-05-19 10:50:00,42.01,42.01,41.98,41.98,36150.0,42.01,42.01,41.98,41.98,36150.0
2023-05-19 11:00:00,42.08,42.08,42.05,42.05,30000.0,42.08,42.08,42.05,42.05,30000.0
2023-05-19 11:10:00,42.01,42.07,42.01,42.04,62500.0,42.01,42.07,42.01,42.04,62500.0
2023-05-19 11:20:00,42.06,42.07,42.01,42.01,47150.0,42.06,42.07,42.01,42.01,47150.0
2023-05-19 11:30:00,42.02,42.05,41.99,41.99,44000.0,42.02,42.05,41.99,41.99,44000.0
2023-05-19 11:40:00,42.01,42.1,42.01,42.1,86400.0,42.01,42.1,42.01,42.1,86400.0
2023-05-19 11:50:00,42.12,42.2,42.12,42.15,119000.0,42.12,42.2,42.12,42.15,119000.0
2023-05-19 12:00:00,42.17,42.17,42.13,42.15,60000.0,42.17,42.17,42.13,42.15,60000.0
2023-05-19 12:10:00,42.17,42.17,42.11,42.14,104800.0,42.17,42.17,42.11,42.14,104800.0
2023-05-19 12:20:00,42.15,42.19,42.11,42.12,55050.0,42.15,42.19,42.11,42.12,55050.0
2023-05-19 12:30:00,42.12,42.12,42.1,42.11,35000.0,42.12,42.12,42.1,42.11,35000.0
2023-05-19 12:40:00,42.12,42.12,42.11,42.12,30000.0,42.12,42.12,42.11,42.12,30000.0
2023-05-19 12:50:00,42.12,42.17,42.12,42.17,30000.0,42.12,42.17,42.12,42.17,30000.0
2023-05-19 13:00:00,42.17,42.17,42.17,42.17,0.0,42.17,42.17,42.17,42.17,0.0
2023-05-19 13:10:00,42.12,42.13,42.1,42.13,40000.0,42.12,42.13,42.1,42.13,40000.0
2023-05-19 13:20:00,42.13,42.14,42.13,42.14,25000.0,42.13,42.14,42.13,42.14,25000.0
2023-05-19 13:30:00,42.13,42.14,42.09,42.09,55100.0,42.13,42.14,42.09,42.09,55100.0
2023-05-19 13:40:00,42.04,42.11,42.04,42.11,104400.0,42.04,42.11,42.04,42.11,104400.0
2023-05-19 13:50:00,42.07,42.07,42.02,42.02,35000.0,42.07,42.07,42.02,42.02,35000.0
2023-05-19 14:00:00,42.02,42.02,42.0,42.0,50800.0,42.02,42.02,42.0,42.0,50800.0
2023-05-19 14:10:00,42.0,42.02,41.96,42.02,69600.0,42.0,42.02,41.96,42.02,69600.0
2023-05-19 14:20:00,42.04,42.05,42.02,42.02,35000.0,42.04,42.05,42.02,42.02,35000.0
2023-05-19 14:30:00,42.02,42.05,42.01,42.05,42750.0,42.02,42.05,42.01,42.05,42750.0
2023-05-19 14:40:00,42.07,42.07,42.02,42.03,95100.0,42.07,42.07,42.02,42.03,95100.0
2023-05-19 14:50:00,41.99,42.04,41.98,42.04,57500.0,41.99,42.04,41.98,42.04,57500.0
2023-05-19 15:00:00,42.02,42.06,41.99,41.99,57500.0,42.02,42.06,41.99,41.99,57500.0
2023-05-19 15:10:00,41.98,42.03,41.98,42.02,184900.0,41.98,42.03,41.98,42.02,184900.0
2023-05-19 15:20:00,41.98,42.01,41.96,41.97,97600.0,41.98,42.01,41.96,41.97,97600.0
2023-05-19 15:30:00,41.96,42.01,41.94,42.01,62250.0,41.96,42.01,41.94,42.01,62250.0
2023-05-19 15:40:00,42.01,42.05,41.99,42.05,315350.0,42.01,42.05,41.99,42.05,315350.0
2023-05-19 15:50:00,42.05,42.16,42.03,42.13,823650.0,42.05,42.16,42.03,42.13,823650.0
2023-05-22 09:30:00,42.22,42.33,42.14,42.2,366450.0,42.22,42.33,42.14,42.2,366450.0
2023-05-22 09:40:00,42.22,42.24,42.14,42.21,140000.0,42.22,42.24,42.14,42.21,140000.0
2023-05-22 09:50:00,42.22,42.38,42.22,42.37,377800.0,42.22,42.38,42.22,42.37,377800.0
2023-05-22 10:00:00,42.36,42.37,42.23,42.29,118400.0,42.36,42.37,42.23,42.29,118400.0
2023-05-22 10:10:00,42.42,42.74,42.41,42.74,142000.0,42.42,42.74,42.41,42.74,142000.0
2023-05-22 10:20:00,42.8,42.8,42.61,42.68,240250.0,42.8,42.8,42.61,42.68,240250.0
2023-05-22 10:30:00,42.69,42.69,42.61,42.61,80000.0,42.69,42.69,42.61,42.61,80000.0
2023-05-22 10:40:00,42.61,42.61,42.46,42.53,110200.0,42.61,42.61,42.46,42.53,110200.0
2023-05-22 10:50:00,42.53,42.6,42.53,42.57,149000.0,42.53,42.6,42.53,42.57,149000.0
2023-05-22 11:00:00,42.57,42.58,42.52,42.52,215500.0,42.57,42.58,42.52,42.52,215500.0
2023-05-22 11:10:00,42.53,42.59,42.49,42.5,134350.0,42.53,42.59,42.49,42.5,134350.0
2023-05-22 11:20:00,42.46,42.52,42.43,42.52,78850.0,42.46,42.52,42.43,42.52,78850.0
2023-05-22 11:30:00,42.44,42.45,42.3,42.3,150550.0,42.44,42.45,42.3,42.3,150550.0
2023-05-22 11:40:00,42.3,42.3,42.18,42.19,169750.0,42.3,42.3,42.18,42.19,169750.0
2023-05-22 11:50:00,42.22,42.31,42.22,42.31,45000.0,42.22,42.31,42.22,42.31,45000.0
2023-05-22 12:00:00,42.35,42.4,42.35,42.4,65150.0,42.35,42.4,42.35,42.4,65150.0
2023-05-22 12:10:00,42.37,42.37,42.32,42.37,47750.0,42.37,42.37,42.32,42.37,47750.0
2023-05-22 12:20:00,42.36,42.36,42.3,42.3,49100.0,42.36,42.36,42.3,42.3,49100.0
2023-05-22 12:30:00,42.31,42.31,42.26,42.3,64900.0,42.31,42.31,42.26,42.3,64900.0
2023-05-22 12:40:00,42.28,42.33,42.28,42.33,44000.0,42.28,42.33,42.28,42.33,44000.0
2023-05-22 12:50:00,42.35,42.37,42.35,42.36,15000.0,42.35,42.37,42.35,42.36,15000.0
2023-05-22 13:00:00,42.38,42.41,42.36,42.36,67500.0,42.38,42.41,42.36,42.36,67500.0
2023-05-22 13:10:00,42.34,42.34,42.29,42.34,25000.0,42.34,42.34,42.29,42.34,25000.0
2023-05-22 13:20:00,42.33,42.33,42.32,42.32,15000.0,42.33,42.33,42.32,42.32,15000.0
2023-05-22 13:30:00,42.32,42.32,42.26,42.26,50000.0,42.32,42.32,42.26,42.26,50000.0
2023-05-22 13:40:00,42.24,42.26,42.18,42.18,40000.0,42.24,42.26,42.18,42.18,40000.0
2023-05-22 13:50:00,42.18,42.22,42.17,42.17,67250.0,42.18,42.22,42.17,42.17,67250.0
2023-05-22 14:00:00,42.2,42.23,42.19,42.19,45000.0,42.2,42.23,42.19,42.19,45000.0
2023-05-22 14:10:00,42.14,42.15,42.11,42.15,110700.0,42.14,42.15,42.11,42.15,110700.0
2023-05-22 14:20:00,42.18,42.26,42.18,42.19,50000.0,42.18,42.26,42.18,42.19,50000.0
2023-05-22 14:30:00,42.24,42.24,42.19,42.19,54450.0,42.24,42.24,42.19,42.19,54450.0
2023-05-22 14:40:00,42.16,42.2,42.16,42.2,30000.0,42.16,42.2,42.16,42.2,30000.0
2023-05-22 14:50:00,42.22,42.22,42.14,42.17,50000.0,42.22,42.22,42.14,42.17,50000.0
2023-05-22 15:00:00,42.15,42.15,42.14,42.15,35000.0,42.15,42.15,42.14,42.15,35000.0
2023-05-22 15:10:00,42.15,42.15,42.1,42.1,95000.0,42.15,42.15,42.1,42.1,95000.0
2023-05-22 15:20:00,42.06,42.1,42.03,42.09,103900.0,42.06,42.1,42.03,42.09,103900.0
2023-05-22 15:30:00,42.03,42.05,42.02,42.04,149550.0,42.03,42.05,42.02,42.04,149550.0
2023-05-22 15:40:00,42.03,42.05,42.02,42.02,71550.0,42.03,42.05,42.02,42.02,71550.0
2023-05-22 15:50:00,42.02,42.06,41.96,42.05,369350.0,42.02,42.06,41.96,42.05,369350.0
2023-05-23 09:30:00,41.86,42.14,41.86,42.0,144150.0,41.86,42.14,41.86,42.0,144150.0
2023-05-23 09:40:00,42.0,42.04,41.95,42.01,75000.0,42.0,42.04,41.95,42.01,75000.0
2023-05-23 09:50:00,42.0,42.0,41.94,41.96,40700.0,42.0,42.0,41.94,41.96,40700.0
2023-05-23 10:00:00,41.96,42.01,41.9,42.01,76250.0,41.96,42.01,41.9,42.01,76250.0
2023-05-23 10:10:00,41.96,41.96,41.86,41.92,127000.0,41.96,41.96,41.86,41.92,127000.0
2023-05-23 10:20:00,41.87,41.9,41.86,41.88,53950.0,41.87,41.9,41.86,41.88,53950.0
2023-05-23 10:30:00,41.88,41.89,41.85,41.85,50150.0,41.88,41.89,41.85,41.85,50150.0
2023-05-23 10:40:00,41.86,41.86,41.8,41.83,137500.0,41.86,41.86,41.8,41.83,137500.0
2023-05-23 10:50:00,41.8,41.81,41.8,41.8,38400.0,41.8,41.81,41.8,41.8,38400.0
2023-05-23 11:00:00,41.79,41.81,41.79,41.81,67900.0,41.79,41.81,41.79,41.81,67900.0
2023-05-23 11:10:00,41.76,41.76,41.56,41.58,125000.0,41.76,41.76,41.56,41.58,125000.0
2023-05-23 11:20:00,41.61,41.69,41.61,41.69,65000.0,41.61,41.69,41.61,41.69,65000.0
2023-05-23 11:30:00,41.65,41.65,41.61,41.63,45000.0,41.65,41.65,41.61,41.63,45000.0
2023-05-23 11:40:00,41.6,41.6,41.54,41.55,61200.0,41.6,41.6,41.54,41.55,61200.0
2023-05-23 11:50:00,41.52,41.52,41.43,41.46,191500.0,41.52,41.52,41.43,41.46,191500.0
2023-05-23 12:00:00,41.45,41.45,41.33,41.35,129200.0,41.45,41.45,41.33,41.35,129200.0
2023-05-23 12:10:00,41.37,41.45,41.23,41.23,155050.0,41.37,41.45,41.23,41.23,155050.0
2023-05-23 12:20:00,41.23,41.37,41.23,41.26,113050.0,41.23,41.37,41.23,41.26,113050.0
2023-05-23 12:30:00,41.29,41.32,41.26,41.28,37500.0,41.29,41.32,41.26,41.28,37500.0
2023-05-23 12:40:00,41.27,41.28,41.18,41.21,128000.0,41.27,41.28,41.18,41.21,128000.0
2023-05-23 12:50:00,41.18,41.2,41.15,41.16,148950.0,41.18,41.2,41.15,41.16,148950.0
2023-05-23 13:00:00,41.15,41.15,41.12,41.12,40200.0,41.15,41.15,41.12,41.12,40200.0
2023-05-23 13:10:00,41.13,41.13,41.12,41.12,98050.0,41.13,41.13,41.12,41.12,98050.0
2023-05-23 13:20:00,41.12,41.14,41.06,41.06,236300.0,41.12,41.14,41.06,41.06,236300.0
2023-05-23 13:30:00,41.06,41.2,41.04,41.2,341100.0,41.06,41.2,41.04,41.2,341100.0
2023-05-23 13:40:00,41.2,41.2,41.04,41.1,178700.0,41.2,41.2,41.04,41.1,178700.0
2023-05-23 13:50:00,41.08,41.09,41.05,41.05,35750.0,41.08,41.09,41.05,41.05,35750.0
2023-05-23 14:00:00,41.08,41.13,41.08,41.12,61350.0,41.08,41.13,41.08,41.12,61350.0
2023-05-23 14:10:00,41.12,41.15,40.99,40.99,224300.0,41.12,41.15,40.99,40.99,224300.0
2023-05-23 14:20:00,41.01,41.01,40.88,40.97,109800.0,41.01,41.01,40.88,40.97,109800.0
2023-05-23 14:30:00,40.96,40.97,40.85,40.88,225750.0,40.96,40.97,40.85,40.88,225750.0
2023-05-23 14:40:00,40.91,40.94,40.85,40.85,135000.0,40.91,40.94,40.85,40.85,135000.0
2023-05-23 14:50:00,40.85,40.92,40.84,40.92,166050.0,40.85,40.92,40.84,40.92,166050.0
2023-05-23 15:00:00,40.97,40.97,40.87,40.88,148300.0,40.97,40.97,40.87,40.88,148300.0
2023-05-23 15:10:00,40.85,40.88,40.82,40.82,148600.0,40.85,40.88,40.82,40.82,148600.0
2023-05-23 15:20:00,40.85,40.92,40.83,40.85,218850.0,40.85,40.92,40.83,40.85,218850.0
2023-05-23 15:30:00,40.89,40.94,40.89,40.9,188200.0,40.89,40.94,40.89,40.9,188200.0
2023-05-23 15:40:00,40.89,40.94,40.88,40.9,162700.0,40.89,40.94,40.88,40.9,162700.0
2023-05-23 15:50:00,40.91,40.98,40.89,40.94,524900.0,40.91,40.98,40.89,40.94,524900.0
2023-05-24 09:30:00,40.9,40.95,40.82,40.95,92500.0,40.9,40.95,40.82,40.95,92500.0
2023-05-24 09:40:00,41.09,41.09,40.96,40.98,114500.0,41.09,41.09,40.96,40.98,114500.0
2023-05-24 09:50:00,41.02,41.22,41.02,41.22,110050.0,41.02,41.22,41.02,41.22,110050.0
2023-05-24 10:00:00,41.21,41.22,41.08,41.08,80600.0,41.21,41.22,41.08,41.08,80600.0
2023-05-24 10:10:00,41.14,41.28,41.13,41.21,105000.0,41.14,41.28,41.13,41.21,105000.0
2023-05-24 10:20:00,41.2,41.2,41.13,41.13,45000.0,41.2,41.2,41.13,41.13,45000.0
2023-05-24 10:30:00,41.12,41.15,41.04,41.08,99750.0,41.12,41.15,41.04,41.08,99750.0
2023-05-24 10:40:00,41.09,41.09,41.0,41.03,142350.0,41.09,41.09,41.0,41.03,142350.0
2023-05-24 10:50:00,41.06,41.07,41.0,41.07,110100.0,41.06,41.07,41.0,41.07,110100.0
2023-05-24 11:00:00,41.04,41.06,41.0,41.06,106300.0,41.04,41.06,41.0,41.06,106300.0
2023-05-24 11:10:00,41.06,41.06,40.92,41.0,96850.0,41.06,41.06,40.92,41.0,96850.0
2023-05-24 11:20:00,41.0,41.1,41.0,41.01,95950.0,41.0,41.1,41.0,41.01,95950.0
2023-05-24 11:30:00,41.03,41.03,41.0,41.0,15000.0,41.03,41.03,41.0,41.0,15000.0
2023-05-24 11:40:00,40.97,40.98,40.93,40.95,32200.0,40.97,40.98,40.93,40.95,32200.0
2023-05-24 11:50:00,40.96,41.0,40.96,40.99,35750.0,40.96,41.0,40.96,40.99,35750.0
2023-05-24 12:00:00,41.02,41.05,41.02,41.04,45300.0,41.02,41.05,41.02,41.04,45300.0
2023-05-24 12:10:00,41.02,41.02,41.01,41.01,20000.0,41.02,41.02,41.01,41.01,20000.0
2023-05-24 12:20:00,41.0,41.04,41.0,41.04,69900.0,41.0,41.04,41.0,41.04,69900.0
2023-05-24 12:30:00,41.04,41.05,41.04,41.04,60000.0,41.04,41.05,41.04,41.04,60000.0
2023-05-24 12:40:00,41.05,41.07,41.04,41.04,40000.0,41.05,41.07,41.04,41.04,40000.0
2023-05-24 12:50:00,41.06,41.06,41.06,41.06,75000.0,41.06,41.06,41.06,41.06,75000.0
2023-05-24 13:00:00,41.05,41.06,41.03,41.03,45000.0,41.05,41.06,41.03,41.03,45000.0
2023-05-24 13:10:00,41.03,41.04,40.94,41.04,95600.0,41.03,41.04,40.94,41.04,95600.0
2023-05-24 13:20:00,41.06,41.08,41.03,41.03,40000.0,41.06,41.08,41.03,41.03,40000.0
2023-05-24 13:30:00,41.06,41.06,41.03,41.06,66950.0,41.06,41.06,41.03,41.06,66950.0
2023-05-24 13:40:00,41.05,41.11,41.05,41.08,45350.0,41.05,41.11,41.05,41.08,45350.0
2023-05-24 13:50:00,41.08,41.11,41.07,41.07,78200.0,41.08,41.11,41.07,41.07,78200.0
2023-05-24 14:00:00,41.07,41.09,41.05,41.09,20000.0,41.07,41.09,41.05,41.09,20000.0
2023-05-24 14:10:00,41.07,41.07,41.03,41.04,78450.0,41.07,41.07,41.03,41.04,78450.0
2023-05-24 14:20:00,41.04,41.04,41.04,41.04,0.0,41.04,41.04,41.04,41.04,0.0
2023-05-24 14:30:00,41.03,41.03,41.03,41.03,15000.0,41.03,41.03,41.03,41.03,15000.0
2023-05-24 14:40:00,41.02,41.04,41.0,41.0,51250.0,41.02,41.04,41.0,41.0,51250.0
2023-05-24 14:50:00,40.98,41.01,40.98,41.01,60000.0,40.98,41.01,40.98,41.01,60000.0
2023-05-24 15:00:00,41.0,41.0,40.98,41.0,20000.0,41.0,41.0,40.98,41.0,20000.0
2023-05-24 15:10:00,41.02,41.06,41.01,41.06,75450.0,41.02,41.06,41.01,41.06,75450.0
2023-05-24 15:20:00,41.09,41.17,41.09,41.16,62200.0,41.09,41.17,41.09,41.16,62200.0
2023-05-24 15:30:00,41.2,41.2,41.13,41.13,80200.0,41.2,41.2,41.13,41.13,80200.0
2023-05-24 15:40:00,41.13,41.13,41.05,41.1,78000.0,41.13,41.13,41.05,41.1,78000.0
2023-05-24 15:50:00,41.08,41.11,41.02,41.1,373900.0,41.08,41.11,41.02,41.1,373900.0
2023-05-25 09:30:00,41.39,41.42,41.14,41.19,145100.0,41.39,41.42,41.14,41.19,145100.0
2023-05-25 09:40:00,41.2,41.74,41.2,41.72,635200.0,41.2,41.74,41.2,41.72,635200.0
2023-05-25 09:50:00,41.53,41.53,41.28,41.28,44250.0,41.53,41.53,41.28,41.28,44250.0
2023-05-25 10:00:00,41.44,41.45,41.38,41.4,86500.0,41.44,41.45,41.38,41.4,86500.0
2023-05-25 10:10:00,41.31,41.38,41.27,41.32,90500.0,41.31,41.38,41.27,41.32,90500.0
2023-05-25 10:20:00,41.29,41.32,41.23,41.26,156850.0,41.29,41.32,41.23,41.26,156850.0
2023-05-25 10:30:00,41.34,41.34,41.22,41.24,44750.0,41.34,41.34,41.22,41.24,44750.0
2023-05-25 10:40:00,41.27,41.29,41.27,41.29,20000.0,41.27,41.29,41.27,41.29,20000.0
2023-05-25 10:50:00,41.3,41.35,41.28,41.28,35050.0,41.3,41.35,41.28,41.28,35050.0
2023-05-25 11:00:00,41.3,41.38,41.3,41.35,45000.0,41.3,41.38,41.3,41.35,45000.0
2023-05-25 11:10:00,41.35,41.47,41.35,41.38,118450.0,41.35,41.47,41.35,41.38,118450.0
2023-05-25 11:20:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-05-25 11:30:00,41.39,41.39,41.38,41.38,35000.0,41.39,41.39,41.38,41.38,35000.0
2023-05-25 11:40:00,41.36,41.4,41.31,41.36,102700.0,41.36,41.4,41.31,41.36,102700.0
2023-05-25 11:50:00,41.42,41.45,41.38,41.41,142300.0,41.42,41.45,41.38,41.41,142300.0
2023-05-25 12:00:00,41.39,41.45,41.37,41.38,103000.0,41.39,41.45,41.37,41.38,103000.0
2023-05-25 12:10:00,41.4,41.44,41.4,41.4,55000.0,41.4,41.44,41.4,41.4,55000.0
2023-05-25 12:20:00,41.46,41.56,41.43,41.49,197350.0,41.46,41.56,41.43,41.49,197350.0
2023-05-25 12:30:00,41.52,41.54,41.46,41.46,190450.0,41.52,41.54,41.46,41.46,190450.0
2023-05-25 12:40:00,41.42,41.5,41.42,41.46,15000.0,41.42,41.5,41.42,41.46,15000.0
2023-05-25 12:50:00,41.46,41.46,41.4,41.41,35500.0,41.46,41.46,41.4,41.41,35500.0
2023-05-25 13:00:00,41.38,41.38,41.37,41.37,10000.0,41.38,41.38,41.37,41.37,10000.0
2023-05-25 13:10:00,41.42,41.45,41.39,41.44,95000.0,41.42,41.45,41.39,41.44,95000.0
2023-05-25 13:20:00,41.4,41.44,41.4,41.41,63500.0,41.4,41.44,41.4,41.41,63500.0
2023-05-25 13:30:00,41.4,41.44,41.36,41.36,68000.0,41.4,41.44,41.36,41.36,68000.0
2023-05-25 13:40:00,41.39,41.42,41.39,41.39,80000.0,41.39,41.42,41.39,41.39,80000.0
2023-05-25 13:50:00,41.41,41.41,41.38,41.38,10000.0,41.41,41.41,41.38,41.38,10000.0
2023-05-25 14:00:00,41.41,41.48,41.39,41.4,333700.0,41.41,41.48,41.39,41.4,333700.0
2023-05-25 14:10:00,41.37,41.46,41.37,41.46,41500.0,41.37,41.46,41.37,41.46,41500.0
2023-05-25 14:20:00,41.48,41.48,41.44,41.46,35500.0,41.48,41.48,41.44,41.46,35500.0
2023-05-25 14:30:00,41.46,41.46,41.4,41.44,60000.0,41.46,41.46,41.4,41.44,60000.0
2023-05-25 14:40:00,41.43,41.43,41.38,41.38,15000.0,41.43,41.43,41.38,41.38,15000.0
2023-05-25 14:50:00,41.39,41.41,41.34,41.39,38250.0,41.39,41.41,41.34,41.39,38250.0
2023-05-25 15:00:00,41.37,41.4,41.37,41.4,56500.0,41.37,41.4,41.37,41.4,56500.0
2023-05-25 15:10:00,41.41,41.46,41.41,41.43,58150.0,41.41,41.46,41.41,41.43,58150.0
2023-05-25 15:20:00,41.44,41.44,41.34,41.34,176250.0,41.44,41.44,41.34,41.34,176250.0
2023-05-25 15:30:00,41.34,41.34,41.3,41.31,122750.0,41.34,41.34,41.3,41.31,122750.0
2023-05-25 15:40:00,41.27,41.28,41.2,41.21,142950.0,41.27,41.28,41.2,41.21,142950.0
2023-05-25 15:50:00,41.21,41.23,41.11,41.17,469750.0,41.21,41.23,41.11,41.17,469750.0
2023-05-26 09:30:00,41.14,41.57,41.14,41.41,256300.0,41.14,41.57,41.14,41.41,256300.0
2023-05-26 09:40:00,41.38,41.45,41.32,41.32,107600.0,41.38,41.45,41.32,41.32,107600.0
2023-05-26 09:50:00,41.39,41.4,41.36,41.4,48250.0,41.39,41.4,41.36,41.4,48250.0
2023-05-26 10:00:00,41.4,41.42,41.3,41.42,110350.0,41.4,41.42,41.3,41.42,110350.0
2023-05-26 10:10:00,41.36,41.37,41.3,41.36,90000.0,41.36,41.37,41.3,41.36,90000.0
2023-05-26 10:20:00,41.36,41.38,41.36,41.38,56500.0,41.36,41.38,41.36,41.38,56500.0
2023-05-26 10:30:00,41.38,41.38,41.32,41.32,65700.0,41.38,41.38,41.32,41.32,65700.0
2023-05-26 10:40:00,41.4,41.46,41.4,41.46,26500.0,41.4,41.46,41.4,41.46,26500.0
2023-05-26 10:50:00,41.46,41.52,41.41,41.49,133100.0,41.46,41.52,41.41,41.49,133100.0
2023-05-26 11:00:00,41.51,41.54,41.45,41.51,75250.0,41.51,41.54,41.45,41.51,75250.0
2023-05-26 11:10:00,41.51,41.52,41.48,41.48,30100.0,41.51,41.52,41.48,41.48,30100.0
2023-05-26 11:20:00,41.5,41.57,41.5,41.51,25000.0,41.5,41.57,41.5,41.51,25000.0
2023-05-26 11:30:00,41.51,41.54,41.51,41.54,20000.0,41.51,41.54,41.51,41.54,20000.0
2023-05-26 11:40:00,41.53,41.59,41.53,41.57,76400.0,41.53,41.59,41.53,41.57,76400.0
2023-05-26 11:50:00,41.56,41.56,41.53,41.53,16250.0,41.56,41.56,41.53,41.53,16250.0
2023-05-26 12:00:00,41.52,41.59,41.52,41.56,50050.0,41.52,41.59,41.52,41.56,50050.0
2023-05-26 12:10:00,41.54,41.55,41.5,41.5,35000.0,41.54,41.55,41.5,41.5,35000.0
2023-05-26 12:20:00,41.55,41.55,41.54,41.54,10000.0,41.55,41.55,41.54,41.54,10000.0
2023-05-26 12:30:00,41.54,41.55,41.54,41.54,50000.0,41.54,41.55,41.54,41.54,50000.0
2023-05-26 12:40:00,41.51,41.52,41.51,41.52,25000.0,41.51,41.52,41.51,41.52,25000.0
2023-05-26 12:50:00,41.55,41.56,41.54,41.54,50850.0,41.55,41.56,41.54,41.54,50850.0
2023-05-26 13:00:00,41.54,41.56,41.49,41.49,76750.0,41.54,41.56,41.49,41.49,76750.0
2023-05-26 13:10:00,41.49,41.5,41.44,41.44,68550.0,41.49,41.5,41.44,41.44,68550.0
2023-05-26 13:20:00,41.45,41.46,41.44,41.44,67450.0,41.45,41.46,41.44,41.44,67450.0
2023-05-26 13:30:00,41.46,41.46,41.39,41.4,78000.0,41.46,41.46,41.39,41.4,78000.0
2023-05-26 13:40:00,41.39,41.41,41.37,41.4,78750.0,41.39,41.41,41.37,41.4,78750.0
2023-05-26 13:50:00,41.41,41.48,41.41,41.48,53650.0,41.41,41.48,41.41,41.48,53650.0
2023-05-26 14:00:00,41.48,41.52,41.47,41.47,70800.0,41.48,41.52,41.47,41.47,70800.0
2023-05-26 14:10:00,41.5,41.5,41.45,41.46,27200.0,41.5,41.5,41.45,41.46,27200.0
2023-05-26 14:20:00,41.53,41.53,41.5,41.5,15000.0,41.53,41.53,41.5,41.5,15000.0
2023-05-26 14:30:00,41.5,41.5,41.46,41.47,98300.0,41.5,41.5,41.46,41.47,98300.0
2023-05-26 14:40:00,41.47,41.48,41.46,41.47,194250.0,41.47,41.48,41.46,41.47,194250.0
2023-05-26 14:50:00,41.46,41.47,41.41,41.41,71550.0,41.46,41.47,41.41,41.41,71550.0
2023-05-26 15:00:00,41.43,41.48,41.42,41.44,144850.0,41.43,41.48,41.42,41.44,144850.0
2023-05-26 15:10:00,41.46,41.48,41.44,41.47,130100.0,41.46,41.48,41.44,41.47,130100.0
2023-05-26 15:20:00,41.47,41.52,41.45,41.51,85000.0,41.47,41.52,41.45,41.51,85000.0
2023-05-26 15:30:00,41.5,41.52,41.49,41.5,76200.0,41.5,41.52,41.49,41.5,76200.0
2023-05-26 15:40:00,41.5,41.52,41.32,41.34,331000.0,41.5,41.52,41.32,41.34,331000.0
2023-05-26 15:50:00,41.33,41.46,41.31,41.38,564750.0,41.33,41.46,41.31,41.38,564750.0
2023-05-30 09:30:00,41.45,41.85,41.45,41.76,200400.0,41.45,41.85,41.45,41.76,200400.0
2023-05-30 09:40:00,41.77,41.95,41.77,41.9,367400.0,41.77,41.95,41.77,41.9,367400.0
2023-05-30 09:50:00,41.91,41.91,41.74,41.77,148750.0,41.91,41.91,41.74,41.77,148750.0
2023-05-30 10:00:00,41.8,41.83,41.7,41.83,76000.0,41.8,41.83,41.7,41.83,76000.0
2023-05-30 10:10:00,41.76,41.86,41.76,41.86,36500.0,41.76,41.86,41.76,41.86,36500.0
2023-05-30 10:20:00,41.88,41.9,41.78,41.78,92500.0,41.88,41.9,41.78,41.78,92500.0
2023-05-30 10:30:00,41.79,41.8,41.75,41.79,75000.0,41.79,41.8,41.75,41.79,75000.0
2023-05-30 10:40:00,41.75,41.83,41.74,41.83,130500.0,41.75,41.83,41.74,41.83,130500.0
2023-05-30 10:50:00,41.82,41.82,41.81,41.82,23100.0,41.82,41.82,41.81,41.82,23100.0
2023-05-30 11:00:00,41.85,41.85,41.85,41.85,5000.0,41.85,41.85,41.85,41.85,5000.0
2023-05-30 11:10:00,41.85,41.85,41.85,41.85,0.0,41.85,41.85,41.85,41.85,0.0
2023-05-30 11:20:00,41.82,41.82,41.62,41.72,195550.0,41.82,41.82,41.62,41.72,195550.0
2023-05-30 11:30:00,41.71,41.71,41.57,41.67,35000.0,41.71,41.71,41.57,41.67,35000.0
2023-05-30 11:40:00,41.73,41.74,41.7,41.7,65000.0,41.73,41.74,41.7,41.7,65000.0
2023-05-30 11:50:00,41.74,41.81,41.71,41.72,243050.0,41.74,41.81,41.71,41.72,243050.0
2023-05-30 12:00:00,41.69,41.69,41.6,41.6,99400.0,41.69,41.69,41.6,41.6,99400.0
2023-05-30 12:10:00,41.56,41.64,41.52,41.59,110250.0,41.56,41.64,41.52,41.59,110250.0
2023-05-30 12:20:00,41.55,41.6,41.52,41.52,94750.0,41.55,41.6,41.52,41.52,94750.0
2023-05-30 12:30:00,41.52,41.56,41.49,41.53,113050.0,41.52,41.56,41.49,41.53,113050.0
2023-05-30 12:40:00,41.53,41.57,41.46,41.56,139650.0,41.53,41.57,41.46,41.56,139650.0
2023-05-30 12:50:00,41.55,41.59,41.53,41.59,35000.0,41.55,41.59,41.53,41.59,35000.0
2023-05-30 13:00:00,41.53,41.59,41.51,41.51,99000.0,41.53,41.59,41.51,41.51,99000.0
2023-05-30 13:10:00,41.54,41.54,41.53,41.53,35000.0,41.54,41.54,41.53,41.53,35000.0
2023-05-30 13:20:00,41.51,41.56,41.39,41.45,69100.0,41.51,41.56,41.39,41.45,69100.0
2023-05-30 13:30:00,41.38,41.49,41.38,41.49,100000.0,41.38,41.49,41.38,41.49,100000.0
2023-05-30 13:40:00,41.46,41.46,41.43,41.46,25000.0,41.46,41.46,41.43,41.46,25000.0
2023-05-30 13:50:00,41.43,41.43,41.32,41.33,45000.0,41.43,41.43,41.32,41.33,45000.0
2023-05-30 14:00:00,41.35,41.37,41.31,41.34,140000.0,41.35,41.37,41.31,41.34,140000.0
2023-05-30 14:10:00,41.33,41.41,41.33,41.41,103100.0,41.33,41.41,41.33,41.41,103100.0
2023-05-30 14:20:00,41.43,41.45,41.4,41.41,35900.0,41.43,41.45,41.4,41.41,35900.0
2023-05-30 14:30:00,41.43,41.45,41.42,41.45,139900.0,41.43,41.45,41.42,41.45,139900.0
2023-05-30 14:40:00,41.45,41.52,41.45,41.52,75000.0,41.45,41.52,41.45,41.52,75000.0
2023-05-30 14:50:00,41.52,41.58,41.5,41.58,130850.0,41.52,41.58,41.5,41.58,130850.0
2023-05-30 15:00:00,41.55,41.57,41.49,41.49,226500.0,41.55,41.57,41.49,41.49,226500.0
2023-05-30 15:10:00,41.49,41.55,41.46,41.52,180000.0,41.49,41.55,41.46,41.52,180000.0
2023-05-30 15:20:00,41.54,41.65,41.54,41.59,74650.0,41.54,41.65,41.54,41.59,74650.0
2023-05-30 15:30:00,41.61,41.61,41.45,41.49,211900.0,41.61,41.61,41.45,41.49,211900.0
2023-05-30 15:40:00,41.48,41.49,41.33,41.43,380200.0,41.48,41.49,41.33,41.43,380200.0
2023-05-30 15:50:00,41.42,41.47,41.29,41.46,836400.0,41.42,41.47,41.29,41.46,836400.0
2023-05-31 09:30:00,41.4,41.55,41.4,41.41,138400.0,41.4,41.55,41.4,41.41,138400.0
2023-05-31 09:40:00,41.47,41.52,41.27,41.27,227000.0,41.47,41.52,41.27,41.27,227000.0
2023-05-31 09:50:00,41.34,41.5,41.34,41.44,144300.0,41.34,41.5,41.34,41.44,144300.0
2023-05-31 10:00:00,41.39,41.39,41.28,41.32,67550.0,41.39,41.39,41.28,41.32,67550.0
2023-05-31 10:10:00,41.29,41.35,41.23,41.24,158400.0,41.29,41.35,41.23,41.24,158400.0
2023-05-31 10:20:00,41.2,41.23,41.18,41.23,85250.0,41.2,41.23,41.18,41.23,85250.0
2023-05-31 10:30:00,41.27,41.34,41.27,41.28,162500.0,41.27,41.34,41.27,41.28,162500.0
2023-05-31 10:40:00,41.33,41.37,41.29,41.35,164850.0,41.33,41.37,41.29,41.35,164850.0
2023-05-31 10:50:00,41.37,41.44,41.35,41.44,65500.0,41.37,41.44,41.35,41.44,65500.0
2023-05-31 11:00:00,41.39,41.39,41.28,41.28,41950.0,41.39,41.39,41.28,41.28,41950.0
2023-05-31 11:10:00,41.29,41.32,41.29,41.32,10000.0,41.29,41.32,41.29,41.32,10000.0
2023-05-31 11:20:00,41.29,41.29,41.2,41.28,91300.0,41.29,41.29,41.2,41.28,91300.0
2023-05-31 11:30:00,41.25,41.25,41.21,41.23,66500.0,41.25,41.25,41.21,41.23,66500.0
2023-05-31 11:40:00,41.2,41.25,41.2,41.24,127250.0,41.2,41.25,41.2,41.24,127250.0
2023-05-31 11:50:00,41.24,41.24,41.22,41.22,46200.0,41.24,41.24,41.22,41.22,46200.0
2023-05-31 12:00:00,41.23,41.25,41.2,41.2,171600.0,41.23,41.25,41.2,41.2,171600.0
2023-05-31 12:10:00,41.25,41.27,41.22,41.22,60000.0,41.25,41.27,41.22,41.22,60000.0
2023-05-31 12:20:00,41.23,41.25,41.22,41.22,36250.0,41.23,41.25,41.22,41.22,36250.0
2023-05-31 12:30:00,41.22,41.27,41.22,41.24,50000.0,41.22,41.27,41.22,41.24,50000.0
2023-05-31 12:40:00,41.33,41.38,41.33,41.38,10000.0,41.33,41.38,41.33,41.38,10000.0
2023-05-31 12:50:00,41.36,41.37,41.36,41.36,25000.0,41.36,41.37,41.36,41.36,25000.0
2023-05-31 13:00:00,41.33,41.37,41.33,41.37,30000.0,41.33,41.37,41.33,41.37,30000.0
2023-05-31 13:10:00,41.38,41.38,41.35,41.35,25000.0,41.38,41.38,41.35,41.35,25000.0
2023-05-31 13:20:00,41.33,41.36,41.33,41.36,25000.0,41.33,41.36,41.33,41.36,25000.0
2023-05-31 13:30:00,41.38,41.43,41.36,41.41,101650.0,41.38,41.43,41.36,41.41,101650.0
2023-05-31 13:40:00,41.38,41.41,41.38,41.39,23500.0,41.38,41.41,41.38,41.39,23500.0
2023-05-31 13:50:00,41.38,41.41,41.37,41.41,70150.0,41.38,41.41,41.37,41.41,70150.0
2023-05-31 14:00:00,41.39,41.42,41.35,41.42,74950.0,41.39,41.42,41.35,41.42,74950.0
2023-05-31 14:10:00,41.43,41.43,41.34,41.34,36800.0,41.43,41.43,41.34,41.34,36800.0
2023-05-31 14:20:00,41.39,41.41,41.38,41.4,37700.0,41.39,41.41,41.38,41.4,37700.0
2023-05-31 14:30:00,41.37,41.39,41.35,41.39,40000.0,41.37,41.39,41.35,41.39,40000.0
2023-05-31 14:40:00,41.38,41.39,41.38,41.38,60050.0,41.38,41.39,41.38,41.38,60050.0
2023-05-31 14:50:00,41.38,41.38,41.36,41.36,11650.0,41.38,41.38,41.36,41.36,11650.0
2023-05-31 15:00:00,41.4,41.43,41.4,41.41,69700.0,41.4,41.43,41.4,41.41,69700.0
2023-05-31 15:10:00,41.43,41.44,41.4,41.4,52300.0,41.43,41.44,41.4,41.4,52300.0
2023-05-31 15:20:00,41.41,41.42,41.4,41.42,89750.0,41.41,41.42,41.4,41.42,89750.0
2023-05-31 15:30:00,41.42,41.42,41.4,41.4,81400.0,41.42,41.42,41.4,41.4,81400.0
2023-05-31 15:40:00,41.38,41.4,41.38,41.4,76450.0,41.38,41.4,41.38,41.4,76450.0
2023-05-31 15:50:00,41.43,41.56,41.41,41.52,569100.0,41.43,41.56,41.41,41.52,569100.0
2023-06-01 09:30:00,41.16,41.47,41.16,41.47,446450.0,41.16,41.47,41.16,41.47,446450.0
2023-06-01 09:40:00,41.54,41.6,41.5,41.5,41400.0,41.54,41.6,41.5,41.5,41400.0
2023-06-01 09:50:00,41.46,41.58,41.46,41.58,78950.0,41.46,41.58,41.46,41.58,78950.0
2023-06-01 10:00:00,41.62,41.62,41.59,41.59,60000.0,41.62,41.62,41.59,41.59,60000.0
2023-06-01 10:10:00,41.64,41.66,41.54,41.54,70100.0,41.64,41.66,41.54,41.54,70100.0
2023-06-01 10:20:00,41.56,41.56,41.45,41.52,30000.0,41.56,41.56,41.45,41.52,30000.0
2023-06-01 10:30:00,41.52,41.52,41.43,41.47,31250.0,41.52,41.52,41.43,41.47,31250.0
2023-06-01 10:40:00,41.58,41.59,41.57,41.57,20000.0,41.58,41.59,41.57,41.57,20000.0
2023-06-01 10:50:00,41.54,41.54,41.54,41.54,12350.0,41.54,41.54,41.54,41.54,12350.0
2023-06-01 11:00:00,41.52,41.52,41.45,41.45,40600.0,41.52,41.52,41.45,41.45,40600.0
2023-06-01 11:10:00,41.45,41.47,41.43,41.44,85150.0,41.45,41.47,41.43,41.44,85150.0
2023-06-01 11:20:00,41.41,41.47,41.41,41.47,27500.0,41.41,41.47,41.41,41.47,27500.0
2023-06-01 11:30:00,41.39,41.47,41.39,41.47,61200.0,41.39,41.47,41.39,41.47,61200.0
2023-06-01 11:40:00,41.42,41.45,41.42,41.44,25000.0,41.42,41.45,41.42,41.44,25000.0
2023-06-01 11:50:00,41.44,41.54,41.44,41.54,63850.0,41.44,41.54,41.44,41.54,63850.0
2023-06-01 12:00:00,41.57,41.6,41.57,41.6,45000.0,41.57,41.6,41.57,41.6,45000.0
2023-06-01 12:10:00,41.58,41.58,41.54,41.54,15000.0,41.58,41.58,41.54,41.54,15000.0
2023-06-01 12:20:00,41.54,41.56,41.51,41.52,25000.0,41.54,41.56,41.51,41.52,25000.0
2023-06-01 12:30:00,41.55,41.55,41.55,41.55,10000.0,41.55,41.55,41.55,41.55,10000.0
2023-06-01 12:40:00,41.52,41.54,41.51,41.54,25000.0,41.52,41.54,41.51,41.54,25000.0
2023-06-01 12:50:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2023-06-01 13:00:00,41.53,41.57,41.5,41.57,45000.0,41.53,41.57,41.5,41.57,45000.0
2023-06-01 13:10:00,41.58,41.58,41.55,41.56,40000.0,41.58,41.58,41.55,41.56,40000.0
2023-06-01 13:20:00,41.57,41.59,41.53,41.57,42200.0,41.57,41.59,41.53,41.57,42200.0
2023-06-01 13:30:00,41.59,41.68,41.59,41.65,57850.0,41.59,41.68,41.59,41.65,57850.0
2023-06-01 13:40:00,41.63,41.74,41.63,41.74,61850.0,41.63,41.74,41.63,41.74,61850.0
2023-06-01 13:50:00,41.75,41.76,41.71,41.72,35000.0,41.75,41.76,41.71,41.72,35000.0
2023-06-01 14:00:00,41.68,41.68,41.68,41.68,5000.0,41.68,41.68,41.68,41.68,5000.0
2023-06-01 14:10:00,41.66,41.7,41.63,41.66,75000.0,41.66,41.7,41.63,41.66,75000.0
2023-06-01 14:20:00,41.63,41.71,41.63,41.69,31250.0,41.63,41.71,41.63,41.69,31250.0
2023-06-01 14:30:00,41.65,41.65,41.62,41.64,25000.0,41.65,41.65,41.62,41.64,25000.0
2023-06-01 14:40:00,41.63,41.66,41.61,41.61,25400.0,41.63,41.66,41.61,41.61,25400.0
2023-06-01 14:50:00,41.61,41.67,41.61,41.67,48000.0,41.61,41.67,41.61,41.67,48000.0
2023-06-01 15:00:00,41.68,41.68,41.62,41.62,25000.0,41.68,41.68,41.62,41.62,25000.0
2023-06-01 15:10:00,41.65,41.68,41.65,41.68,35000.0,41.65,41.68,41.65,41.68,35000.0
2023-06-01 15:20:00,41.71,41.73,41.68,41.7,116150.0,41.71,41.73,41.68,41.7,116150.0
2023-06-01 15:30:00,41.7,41.7,41.62,41.62,119350.0,41.7,41.7,41.62,41.62,119350.0
2023-06-01 15:40:00,41.55,41.63,41.55,41.63,81000.0,41.55,41.63,41.55,41.63,81000.0
2023-06-01 15:50:00,41.61,41.71,41.59,41.68,384900.0,41.61,41.71,41.59,41.68,384900.0
2023-06-02 09:30:00,41.45,41.83,41.45,41.83,201150.0,41.45,41.83,41.45,41.83,201150.0
2023-06-02 09:40:00,41.84,41.84,41.53,41.64,186550.0,41.84,41.84,41.53,41.64,186550.0
2023-06-02 09:50:00,41.61,41.61,41.23,41.26,140050.0,41.61,41.61,41.23,41.26,140050.0
2023-06-02 10:00:00,41.25,41.39,41.21,41.34,191400.0,41.25,41.39,41.21,41.34,191400.0
2023-06-02 10:10:00,41.3,41.38,41.3,41.38,132450.0,41.3,41.38,41.3,41.38,132450.0
2023-06-02 10:20:00,41.38,41.38,41.38,41.38,0.0,41.38,41.38,41.38,41.38,0.0
2023-06-02 10:30:00,41.41,41.5,41.41,41.5,54550.0,41.41,41.5,41.41,41.5,54550.0
2023-06-02 10:40:00,41.52,41.61,41.52,41.61,36500.0,41.52,41.61,41.52,41.61,36500.0
2023-06-02 10:50:00,41.62,41.62,41.52,41.52,20000.0,41.62,41.62,41.52,41.52,20000.0
2023-06-02 11:00:00,41.46,41.51,41.44,41.46,60000.0,41.46,41.51,41.44,41.46,60000.0
2023-06-02 11:10:00,41.44,41.44,41.41,41.44,32300.0,41.44,41.44,41.41,41.44,32300.0
2023-06-02 11:20:00,41.42,41.44,41.4,41.42,82500.0,41.42,41.44,41.4,41.42,82500.0
2023-06-02 11:30:00,41.4,41.44,41.39,41.4,231100.0,41.4,41.44,41.39,41.4,231100.0
2023-06-02 11:40:00,41.35,41.37,41.35,41.37,15000.0,41.35,41.37,41.35,41.37,15000.0
2023-06-02 11:50:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
2023-06-02 12:00:00,41.42,41.42,41.39,41.39,20300.0,41.42,41.42,41.39,41.39,20300.0
2023-06-02 12:10:00,41.38,41.4,41.38,41.4,33050.0,41.38,41.4,41.38,41.4,33050.0
2023-06-02 12:20:00,41.37,41.38,41.34,41.34,57550.0,41.37,41.38,41.34,41.34,57550.0
2023-06-02 12:30:00,41.39,41.46,41.39,41.46,48400.0,41.39,41.46,41.39,41.46,48400.0
2023-06-02 12:40:00,41.46,41.46,41.42,41.43,45550.0,41.46,41.46,41.42,41.43,45550.0
2023-06-02 12:50:00,41.46,41.47,41.46,41.47,35300.0,41.46,41.47,41.46,41.47,35300.0
2023-06-02 13:00:00,41.52,41.52,41.52,41.52,5000.0,41.52,41.52,41.52,41.52,5000.0
2023-06-02 13:10:00,41.51,41.51,41.51,41.51,10000.0,41.51,41.51,41.51,41.51,10000.0
2023-06-02 13:20:00,41.53,41.54,41.53,41.54,17250.0,41.53,41.54,41.53,41.54,17250.0
2023-06-02 13:30:00,41.51,41.51,41.5,41.5,10000.0,41.51,41.51,41.5,41.5,10000.0
2023-06-02 13:40:00,41.49,41.49,41.49,41.49,5000.0,41.49,41.49,41.49,41.49,5000.0
2023-06-02 13:50:00,41.5,41.52,41.5,41.52,15000.0,41.5,41.52,41.5,41.52,15000.0
2023-06-02 14:00:00,41.48,41.48,41.48,41.48,5000.0,41.48,41.48,41.48,41.48,5000.0
2023-06-02 14:10:00,41.44,41.45,41.44,41.44,62500.0,41.44,41.45,41.44,41.44,62500.0
2023-06-02 14:20:00,41.44,41.45,41.41,41.41,102950.0,41.44,41.45,41.41,41.41,102950.0
2023-06-02 14:30:00,41.39,41.4,41.39,41.4,65000.0,41.39,41.4,41.39,41.4,65000.0
2023-06-02 14:40:00,41.46,41.47,41.46,41.47,15000.0,41.46,41.47,41.46,41.47,15000.0
2023-06-02 14:50:00,41.47,41.47,41.37,41.37,121250.0,41.47,41.47,41.37,41.37,121250.0
2023-06-02 15:00:00,41.39,41.39,41.34,41.34,154850.0,41.39,41.39,41.34,41.34,154850.0
2023-06-02 15:10:00,41.3,41.34,41.28,41.34,96150.0,41.3,41.34,41.28,41.34,96150.0
2023-06-02 15:20:00,41.33,41.35,41.32,41.32,90300.0,41.33,41.35,41.32,41.32,90300.0
2023-06-02 15:30:00,41.3,41.36,41.29,41.36,80000.0,41.3,41.36,41.29,41.36,80000.0
2023-06-02 15:40:00,41.37,41.38,41.36,41.36,105050.0,41.37,41.38,41.36,41.36,105050.0
2023-06-02 15:50:00,41.35,41.35,41.23,41.23,224250.0,41.35,41.35,41.23,41.23,224250.0
2023-06-05 09:30:00,41.17,41.28,41.16,41.24,146350.0,41.17,41.28,41.16,41.24,146350.0
2023-06-05 09:40:00,41.25,41.29,41.21,41.21,107400.0,41.25,41.29,41.21,41.21,107400.0
2023-06-05 09:50:00,41.14,41.14,41.14,41.14,6050.0,41.14,41.14,41.14,41.14,6050.0
2023-06-05 10:00:00,41.2,41.3,41.2,41.28,81450.0,41.2,41.3,41.2,41.28,81450.0
2023-06-05 10:10:00,41.28,41.32,41.26,41.31,90000.0,41.28,41.32,41.26,41.31,90000.0
2023-06-05 10:20:00,41.29,41.37,41.29,41.35,78600.0,41.29,41.37,41.29,41.35,78600.0
2023-06-05 10:30:00,41.32,41.36,41.3,41.3,125000.0,41.32,41.36,41.3,41.3,125000.0
2023-06-05 10:40:00,41.3,41.38,41.3,41.37,61850.0,41.3,41.38,41.3,41.37,61850.0
2023-06-05 10:50:00,41.4,41.4,41.33,41.34,240550.0,41.4,41.4,41.33,41.34,240550.0
2023-06-05 11:00:00,41.38,41.38,41.31,41.34,58700.0,41.38,41.38,41.31,41.34,58700.0
2023-06-05 11:10:00,41.34,41.38,41.34,41.37,86200.0,41.34,41.38,41.34,41.37,86200.0
2023-06-05 11:20:00,41.36,41.36,41.33,41.33,65350.0,41.36,41.36,41.33,41.33,65350.0
2023-06-05 11:30:00,41.37,41.38,41.35,41.36,97950.0,41.37,41.38,41.35,41.36,97950.0
2023-06-05 11:40:00,41.38,41.38,41.33,41.35,82300.0,41.38,41.38,41.33,41.35,82300.0
2023-06-05 11:50:00,41.32,41.32,41.32,41.32,10000.0,41.32,41.32,41.32,41.32,10000.0
2023-06-05 12:00:00,41.34,41.37,41.3,41.35,129300.0,41.34,41.37,41.3,41.35,129300.0
2023-06-05 12:10:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-06-05 12:20:00,41.33,41.34,41.32,41.33,65450.0,41.33,41.34,41.32,41.33,65450.0
2023-06-05 12:30:00,41.33,41.33,41.32,41.33,15000.0,41.33,41.33,41.32,41.33,15000.0
2023-06-05 12:40:00,41.33,41.36,41.33,41.36,25800.0,41.33,41.36,41.33,41.36,25800.0
2023-06-05 12:50:00,41.34,41.34,41.34,41.34,5000.0,41.34,41.34,41.34,41.34,5000.0
2023-06-05 13:00:00,41.38,41.39,41.36,41.38,55000.0,41.38,41.39,41.36,41.38,55000.0
2023-06-05 13:10:00,41.38,41.5,41.38,41.47,169950.0,41.38,41.5,41.38,41.47,169950.0
2023-06-05 13:20:00,41.48,41.5,41.46,41.46,45000.0,41.48,41.5,41.46,41.46,45000.0
2023-06-05 13:30:00,41.45,41.45,41.44,41.44,29350.0,41.45,41.45,41.44,41.44,29350.0
2023-06-05 13:40:00,41.45,41.45,41.45,41.45,5000.0,41.45,41.45,41.45,41.45,5000.0
2023-06-05 13:50:00,41.45,41.5,41.45,41.5,71050.0,41.45,41.5,41.45,41.5,71050.0
2023-06-05 14:00:00,41.51,41.51,41.5,41.51,30000.0,41.51,41.51,41.5,41.51,30000.0
2023-06-05 14:10:00,41.5,41.52,41.5,41.52,208800.0,41.5,41.52,41.5,41.52,208800.0
2023-06-05 14:20:00,41.52,41.54,41.52,41.53,35000.0,41.52,41.54,41.52,41.53,35000.0
2023-06-05 14:30:00,41.48,41.48,41.46,41.46,34450.0,41.48,41.48,41.46,41.46,34450.0
2023-06-05 14:40:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
2023-06-05 14:50:00,41.4,41.44,41.4,41.44,28450.0,41.4,41.44,41.4,41.44,28450.0
2023-06-05 15:00:00,41.44,41.47,41.39,41.39,35800.0,41.44,41.47,41.39,41.39,35800.0
2023-06-05 15:10:00,41.41,41.47,41.41,41.47,160900.0,41.41,41.47,41.41,41.47,160900.0
2023-06-05 15:20:00,41.48,41.5,41.47,41.47,60000.0,41.48,41.5,41.47,41.47,60000.0
2023-06-05 15:30:00,41.48,41.5,41.46,41.5,68100.0,41.48,41.5,41.46,41.5,68100.0
2023-06-05 15:40:00,41.52,41.52,41.49,41.49,148050.0,41.52,41.52,41.49,41.49,148050.0
2023-06-05 15:50:00,41.49,41.5,41.46,41.48,686650.0,41.49,41.5,41.46,41.48,686650.0
2023-06-06 09:30:00,41.59,41.59,41.33,41.33,107650.0,41.59,41.59,41.33,41.33,107650.0
2023-06-06 09:40:00,41.39,41.43,41.39,41.41,39950.0,41.39,41.43,41.39,41.41,39950.0
2023-06-06 09:50:00,41.39,41.39,41.39,41.39,5000.0,41.39,41.39,41.39,41.39,5000.0
2023-06-06 10:00:00,41.43,41.43,41.43,41.43,5000.0,41.43,41.43,41.43,41.43,5000.0
2023-06-06 10:10:00,41.49,41.49,41.39,41.39,85000.0,41.49,41.49,41.39,41.39,85000.0
2023-06-06 10:20:00,41.41,41.41,41.38,41.4,35000.0,41.41,41.41,41.38,41.4,35000.0
2023-06-06 10:30:00,41.41,41.41,41.38,41.41,15000.0,41.41,41.41,41.38,41.41,15000.0
2023-06-06 10:40:00,41.41,41.41,41.41,41.41,16750.0,41.41,41.41,41.41,41.41,16750.0
2023-06-06 10:50:00,41.41,41.41,41.34,41.34,41500.0,41.41,41.41,41.34,41.34,41500.0
2023-06-06 11:00:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2023-06-06 11:10:00,41.32,41.32,41.2,41.21,169750.0,41.32,41.32,41.2,41.21,169750.0
2023-06-06 11:20:00,41.18,41.26,41.18,41.26,75100.0,41.18,41.26,41.18,41.26,75100.0
2023-06-06 11:30:00,41.26,41.27,41.24,41.24,20000.0,41.26,41.27,41.24,41.24,20000.0
2023-06-06 11:40:00,41.25,41.26,41.21,41.21,35300.0,41.25,41.26,41.21,41.21,35300.0
2023-06-06 11:50:00,41.23,41.28,41.23,41.28,10000.0,41.23,41.28,41.23,41.28,10000.0
2023-06-06 12:00:00,41.21,41.24,41.2,41.22,55000.0,41.21,41.24,41.2,41.22,55000.0
2023-06-06 12:10:00,41.17,41.19,41.17,41.18,15000.0,41.17,41.19,41.17,41.18,15000.0
2023-06-06 12:20:00,41.2,41.23,41.2,41.23,59750.0,41.2,41.23,41.2,41.23,59750.0
2023-06-06 12:30:00,41.22,41.26,41.21,41.21,25450.0,41.22,41.26,41.21,41.21,25450.0
2023-06-06 12:40:00,41.23,41.25,41.22,41.24,30000.0,41.23,41.25,41.22,41.24,30000.0
2023-06-06 12:50:00,41.23,41.23,41.23,41.23,10000.0,41.23,41.23,41.23,41.23,10000.0
2023-06-06 13:00:00,41.23,41.23,41.23,41.23,10000.0,41.23,41.23,41.23,41.23,10000.0
2023-06-06 13:10:00,41.23,41.23,41.23,41.23,5000.0,41.23,41.23,41.23,41.23,5000.0
2023-06-06 13:20:00,41.23,41.23,41.18,41.21,40000.0,41.23,41.23,41.18,41.21,40000.0
2023-06-06 13:30:00,41.2,41.21,41.19,41.21,86650.0,41.2,41.21,41.19,41.21,86650.0
2023-06-06 13:40:00,41.2,41.22,41.2,41.21,60000.0,41.2,41.22,41.2,41.21,60000.0
2023-06-06 13:50:00,41.21,41.21,41.21,41.21,0.0,41.21,41.21,41.21,41.21,0.0
2023-06-06 14:00:00,41.19,41.22,41.19,41.22,52300.0,41.19,41.22,41.19,41.22,52300.0
2023-06-06 14:10:00,41.2,41.22,41.14,41.14,36300.0,41.2,41.22,41.14,41.14,36300.0
2023-06-06 14:20:00,41.12,41.15,41.12,41.15,10000.0,41.12,41.15,41.12,41.15,10000.0
2023-06-06 14:30:00,41.18,41.2,41.17,41.17,25000.0,41.18,41.2,41.17,41.17,25000.0
2023-06-06 14:40:00,41.18,41.18,41.16,41.18,57800.0,41.18,41.18,41.16,41.18,57800.0
2023-06-06 14:50:00,41.18,41.2,41.18,41.2,40000.0,41.18,41.2,41.18,41.2,40000.0
2023-06-06 15:00:00,41.21,41.21,41.19,41.19,20000.0,41.21,41.21,41.19,41.19,20000.0
2023-06-06 15:10:00,41.19,41.19,41.16,41.16,27000.0,41.19,41.19,41.16,41.16,27000.0
2023-06-06 15:20:00,41.16,41.17,41.16,41.17,10000.0,41.16,41.17,41.16,41.17,10000.0
2023-06-06 15:30:00,41.16,41.16,41.15,41.15,83550.0,41.16,41.16,41.15,41.15,83550.0
2023-06-06 15:40:00,41.17,41.17,41.14,41.17,50750.0,41.17,41.17,41.14,41.17,50750.0
2023-06-06 15:50:00,41.17,41.19,41.15,41.17,384350.0,41.17,41.19,41.15,41.17,384350.0
2023-06-07 09:30:00,41.18,41.45,41.18,41.33,312250.0,41.18,41.45,41.18,41.33,312250.0
2023-06-07 09:40:00,41.43,41.46,41.4,41.4,82950.0,41.43,41.46,41.4,41.4,82950.0
2023-06-07 09:50:00,41.35,41.35,41.06,41.17,199300.0,41.35,41.35,41.06,41.17,199300.0
2023-06-07 10:00:00,41.17,41.18,41.12,41.15,65000.0,41.17,41.18,41.12,41.15,65000.0
2023-06-07 10:10:00,41.08,41.08,41.01,41.04,45700.0,41.08,41.08,41.01,41.04,45700.0
2023-06-07 10:20:00,41.04,41.05,40.97,41.03,242000.0,41.04,41.05,40.97,41.03,242000.0
2023-06-07 10:30:00,41.0,41.0,40.8,40.87,55000.0,41.0,41.0,40.8,40.87,55000.0
2023-06-07 10:40:00,40.87,40.9,40.87,40.9,34500.0,40.87,40.9,40.87,40.9,34500.0
2023-06-07 10:50:00,40.9,40.93,40.87,40.87,25150.0,40.9,40.93,40.87,40.87,25150.0
2023-06-07 11:00:00,40.95,40.95,40.87,40.92,25000.0,40.95,40.95,40.87,40.92,25000.0
2023-06-07 11:10:00,40.84,40.85,40.84,40.84,17500.0,40.84,40.85,40.84,40.84,17500.0
2023-06-07 11:20:00,40.85,40.89,40.85,40.89,25000.0,40.85,40.89,40.85,40.89,25000.0
2023-06-07 11:30:00,40.89,40.92,40.84,40.84,70000.0,40.89,40.92,40.84,40.84,70000.0
2023-06-07 11:40:00,40.85,40.88,40.65,40.76,206450.0,40.85,40.88,40.65,40.76,206450.0
2023-06-07 11:50:00,40.72,40.74,40.64,40.64,65000.0,40.72,40.74,40.64,40.64,65000.0
2023-06-07 12:00:00,40.67,40.72,40.67,40.72,33100.0,40.67,40.72,40.67,40.72,33100.0
2023-06-07 12:10:00,40.71,40.71,40.65,40.65,32500.0,40.71,40.71,40.65,40.65,32500.0
2023-06-07 12:20:00,40.66,40.67,40.65,40.67,39150.0,40.66,40.67,40.65,40.67,39150.0
2023-06-07 12:30:00,40.67,40.75,40.64,40.75,45900.0,40.67,40.75,40.64,40.75,45900.0
2023-06-07 12:40:00,40.7,40.73,40.63,40.63,68700.0,40.7,40.73,40.63,40.63,68700.0
2023-06-07 12:50:00,40.63,40.63,40.53,40.55,137150.0,40.63,40.63,40.53,40.55,137150.0
2023-06-07 13:00:00,40.55,40.55,40.4,40.4,134950.0,40.55,40.55,40.4,40.4,134950.0
2023-06-07 13:10:00,40.43,40.43,40.36,40.4,73750.0,40.43,40.43,40.36,40.4,73750.0
2023-06-07 13:20:00,40.42,40.42,40.37,40.39,81450.0,40.42,40.42,40.37,40.39,81450.0
2023-06-07 13:30:00,40.37,40.44,40.35,40.41,96000.0,40.37,40.44,40.35,40.41,96000.0
2023-06-07 13:40:00,40.38,40.41,40.28,40.34,180250.0,40.38,40.41,40.28,40.34,180250.0
2023-06-07 13:50:00,40.42,40.52,40.42,40.52,66700.0,40.42,40.52,40.42,40.52,66700.0
2023-06-07 14:00:00,40.53,40.55,40.53,40.55,20000.0,40.53,40.55,40.53,40.55,20000.0
2023-06-07 14:10:00,40.59,40.6,40.56,40.56,111000.0,40.59,40.6,40.56,40.56,111000.0
2023-06-07 14:20:00,40.58,40.58,40.47,40.48,100150.0,40.58,40.58,40.47,40.48,100150.0
2023-06-07 14:30:00,40.47,40.47,40.45,40.45,20000.0,40.47,40.47,40.45,40.45,20000.0
2023-06-07 14:40:00,40.46,40.47,40.37,40.37,118500.0,40.46,40.47,40.37,40.37,118500.0
2023-06-07 14:50:00,40.39,40.46,40.39,40.43,91250.0,40.39,40.46,40.39,40.43,91250.0
2023-06-07 15:00:00,40.43,40.43,40.4,40.43,90000.0,40.43,40.43,40.4,40.43,90000.0
2023-06-07 15:10:00,40.39,40.41,40.34,40.39,160800.0,40.39,40.41,40.34,40.39,160800.0
2023-06-07 15:20:00,40.41,40.45,40.41,40.44,100000.0,40.41,40.45,40.41,40.44,100000.0
2023-06-07 15:30:00,40.46,40.49,40.41,40.41,136500.0,40.46,40.49,40.41,40.41,136500.0
2023-06-07 15:40:00,40.41,40.45,40.4,40.4,203750.0,40.41,40.45,40.4,40.4,203750.0
2023-06-07 15:50:00,40.44,40.48,40.4,40.45,544500.0,40.44,40.48,40.4,40.45,544500.0
2023-06-08 09:30:00,40.29,40.68,40.29,40.68,165950.0,40.29,40.68,40.29,40.68,165950.0
2023-06-08 09:40:00,40.63,40.7,40.59,40.64,130050.0,40.63,40.7,40.59,40.64,130050.0
2023-06-08 09:50:00,40.6,40.78,40.57,40.71,205550.0,40.6,40.78,40.57,40.71,205550.0
2023-06-08 10:00:00,40.79,40.82,40.7,40.8,171000.0,40.79,40.82,40.7,40.8,171000.0
2023-06-08 10:10:00,40.75,40.79,40.68,40.72,98050.0,40.75,40.79,40.68,40.72,98050.0
2023-06-08 10:20:00,40.71,40.71,40.61,40.62,30000.0,40.71,40.71,40.61,40.62,30000.0
2023-06-08 10:30:00,40.62,40.62,40.61,40.61,10000.0,40.62,40.62,40.61,40.61,10000.0
2023-06-08 10:40:00,40.57,40.57,40.57,40.57,5000.0,40.57,40.57,40.57,40.57,5000.0
2023-06-08 10:50:00,40.62,40.69,40.61,40.68,45000.0,40.62,40.69,40.61,40.68,45000.0
2023-06-08 11:00:00,40.74,40.74,40.62,40.67,54600.0,40.74,40.74,40.62,40.67,54600.0
2023-06-08 11:10:00,40.67,40.67,40.6,40.6,25000.0,40.67,40.67,40.6,40.6,25000.0
2023-06-08 11:20:00,40.63,40.67,40.61,40.67,35600.0,40.63,40.67,40.61,40.67,35600.0
2023-06-08 11:30:00,40.62,40.62,40.61,40.61,20000.0,40.62,40.62,40.61,40.61,20000.0
2023-06-08 11:40:00,40.56,40.6,40.56,40.6,25000.0,40.56,40.6,40.56,40.6,25000.0
2023-06-08 11:50:00,40.6,40.66,40.6,40.62,55800.0,40.6,40.66,40.6,40.62,55800.0
2023-06-08 12:00:00,40.66,40.67,40.61,40.64,30000.0,40.66,40.67,40.61,40.64,30000.0
2023-06-08 12:10:00,40.61,40.61,40.56,40.56,25000.0,40.61,40.61,40.56,40.56,25000.0
2023-06-08 12:20:00,40.59,40.63,40.56,40.6,42150.0,40.59,40.63,40.56,40.6,42150.0
2023-06-08 12:30:00,40.61,40.61,40.51,40.51,20000.0,40.61,40.61,40.51,40.51,20000.0
2023-06-08 12:40:00,40.52,40.52,40.45,40.45,20000.0,40.52,40.52,40.45,40.45,20000.0
2023-06-08 12:50:00,40.48,40.48,40.41,40.41,49750.0,40.48,40.48,40.41,40.41,49750.0
2023-06-08 13:00:00,40.48,40.48,40.36,40.36,25400.0,40.48,40.48,40.36,40.36,25400.0
2023-06-08 13:10:00,40.36,40.37,40.36,40.36,15000.0,40.36,40.37,40.36,40.36,15000.0
2023-06-08 13:20:00,40.37,40.42,40.37,40.42,20000.0,40.37,40.42,40.37,40.42,20000.0
2023-06-08 13:30:00,40.37,40.4,40.37,40.4,15000.0,40.37,40.4,40.37,40.4,15000.0
2023-06-08 13:40:00,40.4,40.4,40.31,40.36,150050.0,40.4,40.4,40.31,40.36,150050.0
2023-06-08 13:50:00,40.36,40.41,40.36,40.41,55750.0,40.36,40.41,40.36,40.41,55750.0
2023-06-08 14:00:00,40.39,40.39,40.38,40.39,40000.0,40.39,40.39,40.38,40.39,40000.0
2023-06-08 14:10:00,40.38,40.42,40.38,40.42,10000.0,40.38,40.42,40.38,40.42,10000.0
2023-06-08 14:20:00,40.42,40.51,40.42,40.5,104400.0,40.42,40.51,40.42,40.5,104400.0
2023-06-08 14:30:00,40.48,40.49,40.48,40.49,35000.0,40.48,40.49,40.48,40.49,35000.0
2023-06-08 14:40:00,40.5,40.5,40.47,40.47,16050.0,40.5,40.5,40.47,40.47,16050.0
2023-06-08 14:50:00,40.46,40.5,40.46,40.5,40000.0,40.46,40.5,40.46,40.5,40000.0
2023-06-08 15:00:00,40.49,40.51,40.43,40.43,172100.0,40.49,40.51,40.43,40.43,172100.0
2023-06-08 15:10:00,40.47,40.48,40.39,40.39,71250.0,40.47,40.48,40.39,40.39,71250.0
2023-06-08 15:20:00,40.38,40.47,40.38,40.46,50000.0,40.38,40.47,40.38,40.46,50000.0
2023-06-08 15:30:00,40.41,40.41,40.38,40.38,50000.0,40.41,40.41,40.38,40.38,50000.0
2023-06-08 15:40:00,40.38,40.42,40.38,40.42,51550.0,40.38,40.42,40.38,40.42,51550.0
2023-06-08 15:50:00,40.46,40.5,40.42,40.48,242450.0,40.46,40.5,40.42,40.48,242450.0
2023-06-09 09:30:00,40.46,40.65,40.46,40.52,109500.0,40.46,40.65,40.46,40.52,109500.0
2023-06-09 09:40:00,40.52,40.67,40.47,40.67,93150.0,40.52,40.67,40.47,40.67,93150.0
2023-06-09 09:50:00,40.67,40.71,40.65,40.7,88200.0,40.67,40.71,40.65,40.7,88200.0
2023-06-09 10:00:00,40.78,40.78,40.67,40.67,62150.0,40.78,40.78,40.67,40.67,62150.0
2023-06-09 10:10:00,40.63,40.66,40.63,40.65,50000.0,40.63,40.66,40.63,40.65,50000.0
2023-06-09 10:20:00,40.65,40.84,40.65,40.84,210100.0,40.65,40.84,40.65,40.84,210100.0
2023-06-09 10:30:00,40.81,40.84,40.81,40.81,85000.0,40.81,40.84,40.81,40.81,85000.0
2023-06-09 10:40:00,40.81,40.81,40.7,40.75,65150.0,40.81,40.81,40.7,40.75,65150.0
2023-06-09 10:50:00,40.67,40.67,40.66,40.66,22400.0,40.67,40.67,40.66,40.66,22400.0
2023-06-09 11:00:00,40.67,40.71,40.67,40.71,45000.0,40.67,40.71,40.67,40.71,45000.0
2023-06-09 11:10:00,40.71,40.72,40.66,40.68,30000.0,40.71,40.72,40.66,40.68,30000.0
2023-06-09 11:20:00,40.68,40.68,40.58,40.58,57500.0,40.68,40.68,40.58,40.58,57500.0
2023-06-09 11:30:00,40.58,40.72,40.57,40.72,76900.0,40.58,40.72,40.57,40.72,76900.0
2023-06-09 11:40:00,40.72,40.79,40.72,40.78,35000.0,40.72,40.79,40.72,40.78,35000.0
2023-06-09 11:50:00,40.79,40.86,40.76,40.76,101200.0,40.79,40.86,40.76,40.76,101200.0
2023-06-09 12:00:00,40.73,40.77,40.7,40.77,30000.0,40.73,40.77,40.7,40.77,30000.0
2023-06-09 12:10:00,40.77,40.77,40.77,40.77,10000.0,40.77,40.77,40.77,40.77,10000.0
2023-06-09 12:20:00,40.74,40.79,40.69,40.69,76350.0,40.74,40.79,40.69,40.69,76350.0
2023-06-09 12:30:00,40.71,40.71,40.71,40.71,11850.0,40.71,40.71,40.71,40.71,11850.0
2023-06-09 12:40:00,40.68,40.7,40.68,40.7,10000.0,40.68,40.7,40.68,40.7,10000.0
2023-06-09 12:50:00,40.75,40.78,40.74,40.75,35000.0,40.75,40.78,40.74,40.75,35000.0
2023-06-09 13:00:00,40.77,40.8,40.77,40.79,45000.0,40.77,40.8,40.77,40.79,45000.0
2023-06-09 13:10:00,40.77,40.78,40.75,40.75,31000.0,40.77,40.78,40.75,40.75,31000.0
2023-06-09 13:20:00,40.75,40.8,40.74,40.8,45050.0,40.75,40.8,40.74,40.8,45050.0
2023-06-09 13:30:00,40.8,40.8,40.76,40.78,32050.0,40.8,40.8,40.76,40.78,32050.0
2023-06-09 13:40:00,40.82,40.82,40.82,40.82,5000.0,40.82,40.82,40.82,40.82,5000.0
2023-06-09 13:50:00,40.8,40.8,40.8,40.8,10000.0,40.8,40.8,40.8,40.8,10000.0
2023-06-09 14:00:00,40.77,40.77,40.76,40.76,15000.0,40.77,40.77,40.76,40.76,15000.0
2023-06-09 14:10:00,40.68,40.68,40.68,40.68,5000.0,40.68,40.68,40.68,40.68,5000.0
2023-06-09 14:20:00,40.71,40.73,40.66,40.7,47950.0,40.71,40.73,40.66,40.7,47950.0
2023-06-09 14:30:00,40.7,40.7,40.65,40.65,16250.0,40.7,40.7,40.65,40.65,16250.0
2023-06-09 14:40:00,40.68,40.69,40.68,40.69,15000.0,40.68,40.69,40.68,40.69,15000.0
2023-06-09 14:50:00,40.68,40.72,40.68,40.72,35500.0,40.68,40.72,40.68,40.72,35500.0
2023-06-09 15:00:00,40.75,40.79,40.75,40.76,35000.0,40.75,40.79,40.75,40.76,35000.0
2023-06-09 15:10:00,40.74,40.8,40.71,40.8,104600.0,40.74,40.8,40.71,40.8,104600.0
2023-06-09 15:20:00,40.8,40.81,40.8,40.8,40600.0,40.8,40.81,40.8,40.8,40600.0
2023-06-09 15:30:00,40.81,40.81,40.72,40.74,85000.0,40.81,40.81,40.72,40.74,85000.0
2023-06-09 15:40:00,40.77,40.78,40.74,40.75,80000.0,40.77,40.78,40.74,40.75,80000.0
2023-06-09 15:50:00,40.73,40.84,40.73,40.83,321700.0,40.73,40.84,40.73,40.83,321700.0
2023-06-12 09:30:00,40.99,41.12,40.91,41.12,452800.0,40.99,41.12,40.91,41.12,452800.0
2023-06-12 09:40:00,41.12,41.15,41.07,41.07,97250.0,41.12,41.15,41.07,41.07,97250.0
2023-06-12 09:50:00,41.0,41.0,40.85,40.89,50000.0,41.0,41.0,40.85,40.89,50000.0
2023-06-12 10:00:00,40.9,40.9,40.79,40.79,30000.0,40.9,40.9,40.79,40.79,30000.0
2023-06-12 10:10:00,40.78,40.78,40.66,40.68,25000.0,40.78,40.78,40.66,40.68,25000.0
2023-06-12 10:20:00,40.73,40.77,40.73,40.76,15000.0,40.73,40.77,40.73,40.76,15000.0
2023-06-12 10:30:00,40.76,40.8,40.73,40.79,41750.0,40.76,40.8,40.73,40.79,41750.0
2023-06-12 10:40:00,40.79,40.92,40.79,40.92,106950.0,40.79,40.92,40.79,40.92,106950.0
2023-06-12 10:50:00,40.95,40.99,40.95,40.99,10000.0,40.95,40.99,40.95,40.99,10000.0
2023-06-12 11:00:00,40.97,40.97,40.89,40.9,280600.0,40.97,40.97,40.89,40.9,280600.0
2023-06-12 11:10:00,40.83,40.83,40.83,40.83,10000.0,40.83,40.83,40.83,40.83,10000.0
2023-06-12 11:20:00,40.89,40.96,40.88,40.93,55000.0,40.89,40.96,40.88,40.93,55000.0
2023-06-12 11:30:00,41.0,41.1,40.99,41.08,182800.0,41.0,41.1,40.99,41.08,182800.0
2023-06-12 11:40:00,41.16,41.24,41.16,41.17,101000.0,41.16,41.24,41.16,41.17,101000.0
2023-06-12 11:50:00,41.16,41.22,41.16,41.22,15000.0,41.16,41.22,41.16,41.22,15000.0
2023-06-12 12:00:00,41.23,41.23,41.16,41.2,169100.0,41.23,41.23,41.16,41.2,169100.0
2023-06-12 12:10:00,41.16,41.16,41.08,41.15,29200.0,41.16,41.16,41.08,41.15,29200.0
2023-06-12 12:20:00,41.15,41.15,41.15,41.15,10000.0,41.15,41.15,41.15,41.15,10000.0
2023-06-12 12:30:00,41.14,41.18,41.14,41.17,45250.0,41.14,41.18,41.14,41.17,45250.0
2023-06-12 12:40:00,41.19,41.19,41.17,41.17,80850.0,41.19,41.19,41.17,41.17,80850.0
2023-06-12 12:50:00,41.17,41.17,41.16,41.16,185000.0,41.17,41.17,41.16,41.16,185000.0
2023-06-12 13:00:00,41.17,41.17,41.09,41.09,35000.0,41.17,41.17,41.09,41.09,35000.0
2023-06-12 13:10:00,41.1,41.18,41.1,41.18,44700.0,41.1,41.18,41.1,41.18,44700.0
2023-06-12 13:20:00,41.16,41.18,41.16,41.17,52350.0,41.16,41.18,41.16,41.17,52350.0
2023-06-12 13:30:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-06-12 13:40:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-06-12 13:50:00,41.13,41.13,41.13,41.13,10000.0,41.13,41.13,41.13,41.13,10000.0
2023-06-12 14:00:00,41.13,41.13,41.13,41.13,0.0,41.13,41.13,41.13,41.13,0.0
2023-06-12 14:10:00,41.13,41.13,41.13,41.13,0.0,41.13,41.13,41.13,41.13,0.0
2023-06-12 14:20:00,41.08,41.08,41.08,41.08,5000.0,41.08,41.08,41.08,41.08,5000.0
2023-06-12 14:30:00,41.13,41.16,41.13,41.16,25000.0,41.13,41.16,41.13,41.16,25000.0
2023-06-12 14:40:00,41.16,41.16,41.16,41.16,5000.0,41.16,41.16,41.16,41.16,5000.0
2023-06-12 14:50:00,41.19,41.19,41.17,41.18,45000.0,41.19,41.19,41.17,41.18,45000.0
2023-06-12 15:00:00,41.19,41.2,41.17,41.17,42400.0,41.19,41.2,41.17,41.17,42400.0
2023-06-12 15:10:00,41.18,41.2,41.18,41.18,40000.0,41.18,41.2,41.18,41.18,40000.0
2023-06-12 15:20:00,41.17,41.2,41.17,41.2,45000.0,41.17,41.2,41.17,41.2,45000.0
2023-06-12 15:30:00,41.22,41.22,41.17,41.18,132250.0,41.22,41.22,41.17,41.18,132250.0
2023-06-12 15:40:00,41.18,41.19,41.15,41.18,111450.0,41.18,41.19,41.15,41.18,111450.0
2023-06-12 15:50:00,41.2,41.33,41.2,41.3,397900.0,41.2,41.33,41.2,41.3,397900.0
2023-06-13 09:30:00,41.26,41.33,41.26,41.33,82050.0,41.26,41.33,41.26,41.33,82050.0
2023-06-13 09:40:00,41.28,41.28,41.0,41.0,180850.0,41.28,41.28,41.0,41.0,180850.0
2023-06-13 09:50:00,41.0,41.17,40.99,40.99,83400.0,41.0,41.17,40.99,40.99,83400.0
2023-06-13 10:00:00,41.12,41.15,41.12,41.15,10000.0,41.12,41.15,41.12,41.15,10000.0
2023-06-13 10:10:00,41.03,41.03,40.93,40.93,95000.0,41.03,41.03,40.93,40.93,95000.0
2023-06-13 10:20:00,40.92,40.99,40.92,40.99,20000.0,40.92,40.99,40.92,40.99,20000.0
2023-06-13 10:30:00,41.03,41.03,41.03,41.03,5000.0,41.03,41.03,41.03,41.03,5000.0
2023-06-13 10:40:00,41.16,41.16,41.16,41.16,5000.0,41.16,41.16,41.16,41.16,5000.0
2023-06-13 10:50:00,41.25,41.25,41.21,41.24,55050.0,41.25,41.25,41.21,41.24,55050.0
2023-06-13 11:00:00,41.16,41.16,41.16,41.16,5000.0,41.16,41.16,41.16,41.16,5000.0
2023-06-13 11:10:00,41.2,41.24,41.2,41.24,20000.0,41.2,41.24,41.2,41.24,20000.0
2023-06-13 11:20:00,41.2,41.2,41.2,41.2,5000.0,41.2,41.2,41.2,41.2,5000.0
2023-06-13 11:30:00,41.17,41.2,41.12,41.13,83350.0,41.17,41.2,41.12,41.13,83350.0
2023-06-13 11:40:00,41.13,41.13,41.12,41.12,35000.0,41.13,41.13,41.12,41.12,35000.0
2023-06-13 11:50:00,41.06,41.14,41.06,41.14,10000.0,41.06,41.14,41.06,41.14,10000.0
2023-06-13 12:00:00,41.12,41.16,41.12,41.16,20100.0,41.12,41.16,41.12,41.16,20100.0
2023-06-13 12:10:00,41.17,41.17,41.17,41.17,13950.0,41.17,41.17,41.17,41.17,13950.0
2023-06-13 12:20:00,41.16,41.17,41.16,41.17,20000.0,41.16,41.17,41.16,41.17,20000.0
2023-06-13 12:30:00,41.2,41.2,41.2,41.2,6050.0,41.2,41.2,41.2,41.2,6050.0
2023-06-13 12:40:00,41.19,41.26,41.19,41.26,32400.0,41.19,41.26,41.19,41.26,32400.0
2023-06-13 12:50:00,41.24,41.27,41.23,41.25,60500.0,41.24,41.27,41.23,41.25,60500.0
2023-06-13 13:00:00,41.24,41.24,41.18,41.18,20000.0,41.24,41.24,41.18,41.18,20000.0
2023-06-13 13:10:00,41.12,41.13,41.12,41.13,10000.0,41.12,41.13,41.12,41.13,10000.0
2023-06-13 13:20:00,41.17,41.18,41.13,41.14,31550.0,41.17,41.18,41.13,41.14,31550.0
2023-06-13 13:30:00,41.17,41.19,41.17,41.17,20000.0,41.17,41.19,41.17,41.17,20000.0
2023-06-13 13:40:00,41.16,41.21,41.14,41.15,95000.0,41.16,41.21,41.14,41.15,95000.0
2023-06-13 13:50:00,41.11,41.15,41.11,41.12,44800.0,41.11,41.15,41.11,41.12,44800.0
2023-06-13 14:00:00,41.12,41.12,41.01,41.05,45000.0,41.12,41.12,41.01,41.05,45000.0
2023-06-13 14:10:00,41.02,41.08,41.02,41.06,64550.0,41.02,41.08,41.02,41.06,64550.0
2023-06-13 14:20:00,41.03,41.03,40.98,40.99,22900.0,41.03,41.03,40.98,40.99,22900.0
2023-06-13 14:30:00,41.04,41.06,40.96,41.06,41400.0,41.04,41.06,40.96,41.06,41400.0
2023-06-13 14:40:00,41.06,41.14,41.06,41.14,84000.0,41.06,41.14,41.06,41.14,84000.0
2023-06-13 14:50:00,41.15,41.15,41.11,41.11,155000.0,41.15,41.15,41.11,41.11,155000.0
2023-06-13 15:00:00,41.17,41.18,41.13,41.15,55500.0,41.17,41.18,41.13,41.15,55500.0
2023-06-13 15:10:00,41.14,41.14,41.11,41.13,20000.0,41.14,41.14,41.11,41.13,20000.0
2023-06-13 15:20:00,41.12,41.12,41.08,41.08,20000.0,41.12,41.12,41.08,41.08,20000.0
2023-06-13 15:30:00,41.08,41.16,41.08,41.16,70250.0,41.08,41.16,41.08,41.16,70250.0
2023-06-13 15:40:00,41.16,41.25,41.16,41.25,130000.0,41.16,41.25,41.16,41.25,130000.0
2023-06-13 15:50:00,41.24,41.35,41.24,41.35,514350.0,41.24,41.35,41.24,41.35,514350.0
2023-06-14 09:30:00,41.29,41.37,41.23,41.37,123950.0,41.29,41.37,41.23,41.37,123950.0
2023-06-14 09:40:00,41.26,41.42,41.26,41.34,52700.0,41.26,41.42,41.26,41.34,52700.0
2023-06-14 09:50:00,41.39,41.39,41.39,41.39,5000.0,41.39,41.39,41.39,41.39,5000.0
2023-06-14 10:00:00,41.35,41.37,41.32,41.32,65500.0,41.35,41.37,41.32,41.32,65500.0
2023-06-14 10:10:00,41.32,41.32,41.31,41.31,40000.0,41.32,41.32,41.31,41.31,40000.0
2023-06-14 10:20:00,41.32,41.38,41.3,41.35,71250.0,41.32,41.38,41.3,41.35,71250.0
2023-06-14 10:30:00,41.36,41.37,41.36,41.37,25000.0,41.36,41.37,41.36,41.37,25000.0
2023-06-14 10:40:00,41.34,41.37,41.25,41.25,50000.0,41.34,41.37,41.25,41.25,50000.0
2023-06-14 10:50:00,41.27,41.27,41.27,41.27,5000.0,41.27,41.27,41.27,41.27,5000.0
2023-06-14 11:00:00,41.1,41.1,41.1,41.1,5000.0,41.1,41.1,41.1,41.1,5000.0
2023-06-14 11:10:00,41.15,41.26,41.15,41.26,41400.0,41.15,41.26,41.15,41.26,41400.0
2023-06-14 11:20:00,41.27,41.31,41.27,41.31,10000.0,41.27,41.31,41.27,41.31,10000.0
2023-06-14 11:30:00,41.25,41.3,41.24,41.3,20000.0,41.25,41.3,41.24,41.3,20000.0
2023-06-14 11:40:00,41.29,41.32,41.27,41.28,40000.0,41.29,41.32,41.27,41.28,40000.0
2023-06-14 11:50:00,41.3,41.3,41.25,41.25,15000.0,41.3,41.3,41.25,41.25,15000.0
2023-06-14 12:00:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 12:10:00,41.25,41.31,41.25,41.31,32550.0,41.25,41.31,41.25,41.31,32550.0
2023-06-14 12:20:00,41.32,41.32,41.3,41.3,10000.0,41.32,41.32,41.3,41.3,10000.0
2023-06-14 12:30:00,41.25,41.25,41.25,41.25,5000.0,41.25,41.25,41.25,41.25,5000.0
2023-06-14 12:40:00,41.28,41.29,41.27,41.29,35000.0,41.28,41.29,41.27,41.29,35000.0
2023-06-14 12:50:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2023-06-14 13:00:00,41.25,41.25,41.25,41.25,10000.0,41.25,41.25,41.25,41.25,10000.0
2023-06-14 13:10:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 13:20:00,41.24,41.28,41.24,41.28,29500.0,41.24,41.28,41.24,41.28,29500.0
2023-06-14 13:30:00,41.31,41.31,41.28,41.28,10000.0,41.31,41.31,41.28,41.28,10000.0
2023-06-14 13:40:00,41.29,41.29,41.28,41.28,10000.0,41.29,41.29,41.28,41.28,10000.0
2023-06-14 13:50:00,41.3,41.3,41.27,41.3,30000.0,41.3,41.3,41.27,41.3,30000.0
2023-06-14 14:00:00,41.24,41.29,41.05,41.05,128700.0,41.24,41.29,41.05,41.05,128700.0
2023-06-14 14:10:00,41.15,41.2,41.11,41.2,27050.0,41.15,41.2,41.11,41.2,27050.0
2023-06-14 14:20:00,41.09,41.2,41.09,41.2,15000.0,41.09,41.2,41.09,41.2,15000.0
2023-06-14 14:30:00,41.2,41.2,41.11,41.12,66750.0,41.2,41.2,41.11,41.12,66750.0
2023-06-14 14:40:00,41.21,41.3,41.2,41.3,128850.0,41.21,41.3,41.2,41.3,128850.0
2023-06-14 14:50:00,41.3,41.3,41.22,41.22,25000.0,41.3,41.3,41.22,41.22,25000.0
2023-06-14 15:00:00,41.34,41.34,41.28,41.31,143750.0,41.34,41.34,41.28,41.31,143750.0
2023-06-14 15:10:00,41.28,41.28,41.23,41.23,20000.0,41.28,41.28,41.23,41.23,20000.0
2023-06-14 15:20:00,41.23,41.26,41.19,41.2,156200.0,41.23,41.26,41.19,41.2,156200.0
2023-06-14 15:30:00,41.2,41.21,41.2,41.2,30000.0,41.2,41.21,41.2,41.2,30000.0
2023-06-14 15:40:00,41.18,41.18,41.1,41.1,79450.0,41.18,41.18,41.1,41.1,79450.0
2023-06-14 15:50:00,41.11,41.23,41.08,41.23,139150.0,41.11,41.23,41.08,41.23,139150.0
2023-06-15 09:30:00,41.14,41.28,41.08,41.08,85200.0,41.14,41.28,41.08,41.08,85200.0
2023-06-15 09:40:00,41.22,41.52,41.22,41.47,94600.0,41.22,41.52,41.22,41.47,94600.0
2023-06-15 09:50:00,41.52,41.56,41.4,41.44,205850.0,41.52,41.56,41.4,41.44,205850.0
2023-06-15 10:00:00,41.4,41.5,41.36,41.49,133500.0,41.4,41.5,41.36,41.49,133500.0
2023-06-15 10:10:00,41.5,41.56,41.49,41.51,80000.0,41.5,41.56,41.49,41.51,80000.0
2023-06-15 10:20:00,41.52,41.57,41.52,41.56,36200.0,41.52,41.57,41.52,41.56,36200.0
2023-06-15 10:30:00,41.56,41.56,41.43,41.44,68150.0,41.56,41.56,41.43,41.44,68150.0
2023-06-15 10:40:00,41.45,41.48,41.43,41.43,67400.0,41.45,41.48,41.43,41.43,67400.0
2023-06-15 10:50:00,41.44,41.44,41.44,41.44,21050.0,41.44,41.44,41.44,41.44,21050.0
2023-06-15 11:00:00,41.42,41.42,41.4,41.4,28900.0,41.42,41.42,41.4,41.4,28900.0
2023-06-15 11:10:00,41.44,41.45,41.44,41.45,14600.0,41.44,41.45,41.44,41.45,14600.0
2023-06-15 11:20:00,41.43,41.44,41.43,41.44,10000.0,41.43,41.44,41.43,41.44,10000.0
2023-06-15 11:30:00,41.47,41.47,41.45,41.46,139000.0,41.47,41.47,41.45,41.46,139000.0
2023-06-15 11:40:00,41.46,41.46,41.38,41.42,90000.0,41.46,41.46,41.38,41.42,90000.0
2023-06-15 11:50:00,41.44,41.44,41.39,41.39,16250.0,41.44,41.44,41.39,41.39,16250.0
2023-06-15 12:00:00,41.41,41.41,41.37,41.37,20000.0,41.41,41.41,41.37,41.37,20000.0
2023-06-15 12:10:00,41.31,41.32,41.29,41.3,101250.0,41.31,41.32,41.29,41.3,101250.0
2023-06-15 12:20:00,41.27,41.27,41.27,41.27,45200.0,41.27,41.27,41.27,41.27,45200.0
2023-06-15 12:30:00,41.26,41.26,41.11,41.16,214150.0,41.26,41.26,41.11,41.16,214150.0
2023-06-15 12:40:00,41.2,41.21,41.17,41.21,87050.0,41.2,41.21,41.17,41.21,87050.0
2023-06-15 12:50:00,41.22,41.22,41.16,41.16,53250.0,41.22,41.22,41.16,41.16,53250.0
2023-06-15 13:00:00,41.17,41.17,41.17,41.17,6400.0,41.17,41.17,41.17,41.17,6400.0
2023-06-15 13:10:00,41.14,41.14,41.14,41.14,15650.0,41.14,41.14,41.14,41.14,15650.0
2023-06-15 13:20:00,41.2,41.2,41.2,41.2,124400.0,41.2,41.2,41.2,41.2,124400.0
2023-06-15 13:30:00,41.2,41.2,41.2,41.2,0.0,41.2,41.2,41.2,41.2,0.0
2023-06-15 13:40:00,41.17,41.22,41.17,41.22,30350.0,41.17,41.22,41.17,41.22,30350.0
2023-06-15 13:50:00,41.2,41.2,41.2,41.2,5000.0,41.2,41.2,41.2,41.2,5000.0
2023-06-15 14:00:00,41.17,41.21,41.15,41.15,25000.0,41.17,41.21,41.15,41.15,25000.0
2023-06-15 14:10:00,41.21,41.21,41.13,41.13,62700.0,41.21,41.21,41.13,41.13,62700.0
2023-06-15 14:20:00,41.15,41.19,41.15,41.18,45000.0,41.15,41.19,41.15,41.18,45000.0
2023-06-15 14:30:00,41.18,41.33,41.18,41.31,55000.0,41.18,41.33,41.18,41.31,55000.0
2023-06-15 14:40:00,41.3,41.32,41.25,41.3,50050.0,41.3,41.32,41.25,41.3,50050.0
2023-06-15 14:50:00,41.34,41.36,41.31,41.33,145900.0,41.34,41.36,41.31,41.33,145900.0
2023-06-15 15:00:00,41.36,41.36,41.28,41.28,88750.0,41.36,41.36,41.28,41.28,88750.0
2023-06-15 15:10:00,41.27,41.28,41.17,41.17,36100.0,41.27,41.28,41.17,41.17,36100.0
2023-06-15 15:20:00,41.17,41.17,41.12,41.13,85300.0,41.17,41.17,41.12,41.13,85300.0
2023-06-15 15:30:00,41.14,41.14,41.04,41.04,135000.0,41.14,41.14,41.04,41.04,135000.0
2023-06-15 15:40:00,41.0,41.08,41.0,41.08,210700.0,41.0,41.08,41.0,41.08,210700.0
2023-06-15 15:50:00,41.09,41.14,41.0,41.06,201900.0,41.09,41.14,41.0,41.06,201900.0
2023-06-16 09:30:00,41.32,41.32,41.11,41.11,1335150.0,41.32,41.32,41.11,41.11,1335150.0
2023-06-16 09:40:00,41.0,41.12,40.96,41.12,75400.0,41.0,41.12,40.96,41.12,75400.0
2023-06-16 09:50:00,41.14,41.14,41.06,41.14,25000.0,41.14,41.14,41.06,41.14,25000.0
2023-06-16 10:00:00,41.11,41.24,41.11,41.24,36400.0,41.11,41.24,41.11,41.24,36400.0
2023-06-16 10:10:00,41.18,41.18,41.18,41.18,5000.0,41.18,41.18,41.18,41.18,5000.0
2023-06-16 10:20:00,41.28,41.28,41.28,41.28,19200.0,41.28,41.28,41.28,41.28,19200.0
2023-06-16 10:30:00,41.22,41.22,41.19,41.19,15000.0,41.22,41.22,41.19,41.19,15000.0
2023-06-16 10:40:00,41.16,41.16,41.1,41.11,25000.0,41.16,41.16,41.1,41.11,25000.0
2023-06-16 10:50:00,41.1,41.12,41.1,41.12,24200.0,41.1,41.12,41.1,41.12,24200.0
2023-06-16 11:00:00,41.13,41.19,41.09,41.12,40000.0,41.13,41.19,41.09,41.12,40000.0
2023-06-16 11:10:00,41.11,41.11,41.03,41.03,10700.0,41.11,41.11,41.03,41.03,10700.0
2023-06-16 11:20:00,41.0,41.0,40.94,40.97,31500.0,41.0,41.0,40.94,40.97,31500.0
2023-06-16 11:30:00,40.96,40.96,40.95,40.95,14400.0,40.96,40.96,40.95,40.95,14400.0
2023-06-16 11:40:00,40.94,41.0,40.92,40.92,51300.0,40.94,41.0,40.92,40.92,51300.0
2023-06-16 11:50:00,40.92,40.97,40.9,40.9,80600.0,40.92,40.97,40.9,40.9,80600.0
2023-06-16 12:00:00,40.91,40.93,40.89,40.93,30000.0,40.91,40.93,40.89,40.93,30000.0
2023-06-16 12:10:00,40.91,40.91,40.91,40.91,5000.0,40.91,40.91,40.91,40.91,5000.0
2023-06-16 12:20:00,40.9,40.95,40.9,40.95,37750.0,40.9,40.95,40.9,40.95,37750.0
2023-06-16 12:30:00,40.92,40.92,40.85,40.88,80000.0,40.92,40.92,40.85,40.88,80000.0
2023-06-16 12:40:00,40.89,40.91,40.89,40.91,35000.0,40.89,40.91,40.89,40.91,35000.0
2023-06-16 12:50:00,40.91,40.92,40.91,40.91,20000.0,40.91,40.92,40.91,40.91,20000.0
2023-06-16 13:00:00,40.9,40.9,40.85,40.85,20450.0,40.9,40.9,40.85,40.85,20450.0
2023-06-16 13:10:00,40.86,40.92,40.86,40.89,30000.0,40.86,40.92,40.86,40.89,30000.0
2023-06-16 13:20:00,40.88,40.93,40.88,40.92,20000.0,40.88,40.93,40.88,40.92,20000.0
2023-06-16 13:30:00,40.88,40.88,40.87,40.88,15000.0,40.88,40.88,40.87,40.88,15000.0
2023-06-16 13:40:00,40.9,40.9,40.88,40.88,25000.0,40.9,40.9,40.88,40.88,25000.0
2023-06-16 13:50:00,40.88,40.88,40.86,40.86,45000.0,40.88,40.88,40.86,40.86,45000.0
2023-06-16 14:00:00,40.86,40.86,40.86,40.86,115000.0,40.86,40.86,40.86,40.86,115000.0
2023-06-16 14:10:00,40.86,40.89,40.86,40.89,58350.0,40.86,40.89,40.86,40.89,58350.0
2023-06-16 14:20:00,40.85,40.88,40.81,40.81,98750.0,40.85,40.88,40.81,40.81,98750.0
2023-06-16 14:30:00,40.8,40.8,40.78,40.78,67800.0,40.8,40.8,40.78,40.78,67800.0
2023-06-16 14:40:00,40.75,40.75,40.7,40.74,42500.0,40.75,40.75,40.7,40.74,42500.0
2023-06-16 14:50:00,40.77,40.77,40.74,40.74,31300.0,40.77,40.77,40.74,40.74,31300.0
2023-06-16 15:00:00,40.7,40.75,40.7,40.71,30000.0,40.7,40.75,40.7,40.71,30000.0
2023-06-16 15:10:00,40.69,40.7,40.68,40.68,30000.0,40.69,40.7,40.68,40.68,30000.0
2023-06-16 15:20:00,40.68,40.74,40.68,40.71,66000.0,40.68,40.74,40.68,40.71,66000.0
2023-06-16 15:30:00,40.74,40.78,40.74,40.78,92000.0,40.74,40.78,40.74,40.78,92000.0
2023-06-16 15:40:00,40.74,40.74,40.69,40.71,51150.0,40.74,40.74,40.69,40.71,51150.0
2023-06-16 15:50:00,40.72,40.81,40.63,40.7,643750.0,40.72,40.81,40.63,40.7,643750.0
2023-06-20 09:30:00,40.72,40.9,40.69,40.83,443550.0,40.72,40.9,40.69,40.83,443550.0
2023-06-20 09:40:00,40.79,41.03,40.79,41.03,183400.0,40.79,41.03,40.79,41.03,183400.0
2023-06-20 09:50:00,41.09,41.09,40.97,41.01,80300.0,41.09,41.09,40.97,41.01,80300.0
2023-06-20 10:00:00,40.98,40.98,40.93,40.97,50000.0,40.98,40.98,40.93,40.97,50000.0
2023-06-20 10:10:00,40.95,40.98,40.85,40.85,136250.0,40.95,40.98,40.85,40.85,136250.0
2023-06-20 10:20:00,40.84,40.86,40.82,40.84,50000.0,40.84,40.86,40.82,40.84,50000.0
2023-06-20 10:30:00,40.87,40.9,40.82,40.82,115000.0,40.87,40.9,40.82,40.82,115000.0
2023-06-20 10:40:00,40.84,40.84,40.84,40.84,20000.0,40.84,40.84,40.84,40.84,20000.0
2023-06-20 10:50:00,40.78,40.82,40.74,40.82,70050.0,40.78,40.82,40.74,40.82,70050.0
2023-06-20 11:00:00,40.83,40.83,40.8,40.8,65050.0,40.83,40.83,40.8,40.8,65050.0
2023-06-20 11:10:00,40.77,40.77,40.76,40.77,40700.0,40.77,40.77,40.76,40.77,40700.0
2023-06-20 11:20:00,40.8,40.83,40.8,40.83,45000.0,40.8,40.83,40.8,40.83,45000.0
2023-06-20 11:30:00,40.82,40.97,40.82,40.97,108850.0,40.82,40.97,40.82,40.97,108850.0
2023-06-20 11:40:00,40.97,41.0,40.97,40.97,56300.0,40.97,41.0,40.97,40.97,56300.0
2023-06-20 11:50:00,40.97,40.97,40.9,40.9,68350.0,40.97,40.97,40.9,40.9,68350.0
2023-06-20 12:00:00,40.94,40.94,40.93,40.94,5000.0,40.94,40.94,40.93,40.94,5000.0
2023-06-20 12:10:00,40.96,40.97,40.92,40.95,72500.0,40.96,40.97,40.92,40.95,72500.0
2023-06-20 12:20:00,40.95,40.97,40.93,40.95,64500.0,40.95,40.97,40.93,40.95,64500.0
2023-06-20 12:30:00,40.97,41.04,40.97,41.04,194100.0,40.97,41.04,40.97,41.04,194100.0
2023-06-20 12:40:00,41.05,41.07,41.05,41.07,14950.0,41.05,41.07,41.05,41.07,14950.0
2023-06-20 12:50:00,41.09,41.09,41.03,41.03,20000.0,41.09,41.09,41.03,41.03,20000.0
2023-06-20 13:00:00,41.04,41.07,41.02,41.07,35000.0,41.04,41.07,41.02,41.07,35000.0
2023-06-20 13:10:00,41.1,41.1,41.1,41.1,10000.0,41.1,41.1,41.1,41.1,10000.0
2023-06-20 13:20:00,41.11,41.14,41.11,41.11,60000.0,41.11,41.14,41.11,41.11,60000.0
2023-06-20 13:30:00,41.1,41.11,41.06,41.06,54500.0,41.1,41.11,41.06,41.06,54500.0
2023-06-20 13:40:00,41.05,41.05,41.05,41.05,7300.0,41.05,41.05,41.05,41.05,7300.0
2023-06-20 13:50:00,41.04,41.04,41.0,41.03,35000.0,41.04,41.04,41.0,41.03,35000.0
2023-06-20 14:00:00,41.06,41.07,41.05,41.05,15000.0,41.06,41.07,41.05,41.05,15000.0
2023-06-20 14:10:00,41.05,41.07,41.05,41.07,40000.0,41.05,41.07,41.05,41.07,40000.0
2023-06-20 14:20:00,41.04,41.06,41.04,41.06,10000.0,41.04,41.06,41.04,41.06,10000.0
2023-06-20 14:30:00,41.01,41.01,41.0,41.0,20000.0,41.01,41.01,41.0,41.0,20000.0
2023-06-20 14:40:00,41.0,41.01,40.96,41.0,96150.0,41.0,41.01,40.96,41.0,96150.0
2023-06-20 14:50:00,41.02,41.06,41.0,41.06,23950.0,41.02,41.06,41.0,41.06,23950.0
2023-06-20 15:00:00,41.03,41.03,41.0,41.0,40000.0,41.03,41.03,41.0,41.0,40000.0
2023-06-20 15:10:00,41.02,41.02,41.0,41.0,90650.0,41.02,41.02,41.0,41.0,90650.0
2023-06-20 15:20:00,41.01,41.02,41.0,41.02,203050.0,41.01,41.02,41.0,41.02,203050.0
2023-06-20 15:30:00,41.04,41.04,41.01,41.03,120000.0,41.04,41.04,41.01,41.03,120000.0
2023-06-20 15:40:00,41.04,41.11,41.04,41.11,177850.0,41.04,41.11,41.04,41.11,177850.0
2023-06-20 15:50:00,41.12,41.13,40.97,41.01,178550.0,41.12,41.13,40.97,41.01,178550.0
2023-06-21 09:30:00,41.29,41.37,41.18,41.37,260800.0,41.29,41.37,41.18,41.37,260800.0
2023-06-21 09:40:00,41.37,41.55,41.33,41.52,320550.0,41.37,41.55,41.33,41.52,320550.0
2023-06-21 09:50:00,41.57,41.69,41.51,41.64,256300.0,41.57,41.69,41.51,41.64,256300.0
2023-06-21 10:00:00,41.63,41.69,41.6,41.65,140550.0,41.63,41.69,41.6,41.65,140550.0
2023-06-21 10:10:00,41.67,41.85,41.67,41.73,128250.0,41.67,41.85,41.67,41.73,128250.0
2023-06-21 10:20:00,41.68,41.78,41.68,41.68,155900.0,41.68,41.78,41.68,41.68,155900.0
2023-06-21 10:30:00,41.68,41.72,41.51,41.51,334050.0,41.68,41.72,41.51,41.51,334050.0
2023-06-21 10:40:00,41.5,41.61,41.5,41.56,126250.0,41.5,41.61,41.5,41.56,126250.0
2023-06-21 10:50:00,41.56,41.58,41.42,41.43,117750.0,41.56,41.58,41.42,41.43,117750.0
2023-06-21 11:00:00,41.43,41.45,41.31,41.34,99100.0,41.43,41.45,41.31,41.34,99100.0
2023-06-21 11:10:00,41.36,41.39,41.32,41.32,130600.0,41.36,41.39,41.32,41.32,130600.0
2023-06-21 11:20:00,41.35,41.44,41.32,41.41,211350.0,41.35,41.44,41.32,41.41,211350.0
2023-06-21 11:30:00,41.39,41.53,41.39,41.5,125950.0,41.39,41.53,41.39,41.5,125950.0
2023-06-21 11:40:00,41.52,41.52,41.38,41.44,113250.0,41.52,41.52,41.38,41.44,113250.0
2023-06-21 11:50:00,41.4,41.43,41.39,41.43,36850.0,41.4,41.43,41.39,41.43,36850.0
2023-06-21 12:00:00,41.41,41.41,41.37,41.39,109200.0,41.41,41.41,41.37,41.39,109200.0
2023-06-21 12:10:00,41.35,41.42,41.32,41.42,100000.0,41.35,41.42,41.32,41.42,100000.0
2023-06-21 12:20:00,41.37,41.37,41.34,41.34,20000.0,41.37,41.37,41.34,41.34,20000.0
2023-06-21 12:30:00,41.32,41.32,41.23,41.27,200300.0,41.32,41.32,41.23,41.27,200300.0
2023-06-21 12:40:00,41.25,41.31,41.25,41.3,63150.0,41.25,41.31,41.25,41.3,63150.0
2023-06-21 12:50:00,41.29,41.33,41.28,41.28,95000.0,41.29,41.33,41.28,41.28,95000.0
2023-06-21 13:00:00,41.23,41.32,41.22,41.32,50000.0,41.23,41.32,41.22,41.32,50000.0
2023-06-21 13:10:00,41.32,41.36,41.31,41.33,70000.0,41.32,41.36,41.31,41.33,70000.0
2023-06-21 13:20:00,41.33,41.36,41.31,41.34,105000.0,41.33,41.36,41.31,41.34,105000.0
2023-06-21 13:30:00,41.35,41.38,41.35,41.36,101250.0,41.35,41.38,41.35,41.36,101250.0
2023-06-21 13:40:00,41.37,41.4,41.36,41.37,70000.0,41.37,41.4,41.36,41.37,70000.0
2023-06-21 13:50:00,41.4,41.51,41.4,41.5,45000.0,41.4,41.51,41.4,41.5,45000.0
2023-06-21 14:00:00,41.54,41.56,41.5,41.5,60000.0,41.54,41.56,41.5,41.5,60000.0
2023-06-21 14:10:00,41.53,41.58,41.53,41.55,90950.0,41.53,41.58,41.53,41.55,90950.0
2023-06-21 14:20:00,41.55,41.62,41.55,41.62,100000.0,41.55,41.62,41.55,41.62,100000.0
2023-06-21 14:30:00,41.61,41.67,41.58,41.58,131500.0,41.61,41.67,41.58,41.58,131500.0
2023-06-21 14:40:00,41.59,41.62,41.59,41.61,70000.0,41.59,41.62,41.59,41.61,70000.0
2023-06-21 14:50:00,41.59,41.59,41.58,41.59,81500.0,41.59,41.59,41.58,41.59,81500.0
2023-06-21 15:00:00,41.58,41.63,41.56,41.6,92650.0,41.58,41.63,41.56,41.6,92650.0
2023-06-21 15:10:00,41.63,41.66,41.63,41.63,55000.0,41.63,41.66,41.63,41.63,55000.0
2023-06-21 15:20:00,41.62,41.62,41.59,41.6,65850.0,41.62,41.62,41.59,41.6,65850.0
2023-06-21 15:30:00,41.6,41.6,41.4,41.42,116000.0,41.6,41.6,41.4,41.42,116000.0
2023-06-21 15:40:00,41.43,41.53,41.43,41.5,134800.0,41.43,41.53,41.43,41.5,134800.0
2023-06-21 15:50:00,41.49,41.49,41.37,41.47,603600.0,41.49,41.49,41.37,41.47,603600.0
2023-06-22 09:30:00,41.38,41.4,41.21,41.22,306750.0,41.38,41.4,41.21,41.22,306750.0
2023-06-22 09:40:00,41.29,41.32,41.19,41.26,45550.0,41.29,41.32,41.19,41.26,45550.0
2023-06-22 09:50:00,41.26,41.36,41.26,41.3,70750.0,41.26,41.36,41.26,41.3,70750.0
2023-06-22 10:00:00,41.29,41.36,41.29,41.36,92200.0,41.29,41.36,41.29,41.36,92200.0
2023-06-22 10:10:00,41.3,41.33,41.24,41.3,193350.0,41.3,41.33,41.24,41.3,193350.0
2023-06-22 10:20:00,41.3,41.3,41.28,41.29,15000.0,41.3,41.3,41.28,41.29,15000.0
2023-06-22 10:30:00,41.2,41.22,41.16,41.21,60000.0,41.2,41.22,41.16,41.21,60000.0
2023-06-22 10:40:00,41.14,41.17,41.08,41.16,69000.0,41.14,41.17,41.08,41.16,69000.0
2023-06-22 10:50:00,41.2,41.31,41.2,41.31,40000.0,41.2,41.31,41.2,41.31,40000.0
2023-06-22 11:00:00,41.35,41.37,41.35,41.37,30000.0,41.35,41.37,41.35,41.37,30000.0
2023-06-22 11:10:00,41.4,41.4,41.32,41.32,101050.0,41.4,41.4,41.32,41.32,101050.0
2023-06-22 11:20:00,41.37,41.37,41.31,41.32,80000.0,41.37,41.37,41.31,41.32,80000.0
2023-06-22 11:30:00,41.29,41.32,41.26,41.32,65000.0,41.29,41.32,41.26,41.32,65000.0
2023-06-22 11:40:00,41.26,41.26,41.26,41.26,20000.0,41.26,41.26,41.26,41.26,20000.0
2023-06-22 11:50:00,41.23,41.24,41.13,41.15,95500.0,41.23,41.24,41.13,41.15,95500.0
2023-06-22 12:00:00,41.1,41.1,40.98,40.98,112700.0,41.1,41.1,40.98,40.98,112700.0
2023-06-22 12:10:00,40.99,41.02,40.98,41.02,35350.0,40.99,41.02,40.98,41.02,35350.0
2023-06-22 12:20:00,41.03,41.08,41.03,41.08,35850.0,41.03,41.08,41.03,41.08,35850.0
2023-06-22 12:30:00,41.04,41.05,40.99,41.02,80100.0,41.04,41.05,40.99,41.02,80100.0
2023-06-22 12:40:00,41.02,41.04,40.98,40.98,25000.0,41.02,41.04,40.98,40.98,25000.0
2023-06-22 12:50:00,40.96,40.97,40.85,40.91,74850.0,40.96,40.97,40.85,40.91,74850.0
2023-06-22 13:00:00,40.82,40.88,40.82,40.87,28600.0,40.82,40.88,40.82,40.87,28600.0
2023-06-22 13:10:00,40.89,40.89,40.83,40.87,41650.0,40.89,40.89,40.83,40.87,41650.0
2023-06-22 13:20:00,40.87,40.87,40.83,40.83,25000.0,40.87,40.87,40.83,40.83,25000.0
2023-06-22 13:30:00,40.85,40.9,40.83,40.9,55000.0,40.85,40.9,40.83,40.9,55000.0
2023-06-22 13:40:00,40.9,40.94,40.9,40.94,50000.0,40.9,40.94,40.9,40.94,50000.0
2023-06-22 13:50:00,40.95,40.98,40.94,40.98,60000.0,40.95,40.98,40.94,40.98,60000.0
2023-06-22 14:00:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2023-06-22 14:10:00,41.02,41.04,41.02,41.02,25000.0,41.02,41.04,41.02,41.02,25000.0
2023-06-22 14:20:00,41.03,41.04,41.0,41.01,40000.0,41.03,41.04,41.0,41.01,40000.0
2023-06-22 14:30:00,41.05,41.05,41.0,41.04,32500.0,41.05,41.05,41.0,41.04,32500.0
2023-06-22 14:40:00,41.02,41.02,41.0,41.0,10000.0,41.02,41.02,41.0,41.0,10000.0
2023-06-22 14:50:00,40.97,41.0,40.97,40.99,55650.0,40.97,41.0,40.97,40.99,55650.0
2023-06-22 15:00:00,40.94,41.0,40.94,41.0,70050.0,40.94,41.0,40.94,41.0,70050.0
2023-06-22 15:10:00,40.95,40.98,40.95,40.96,15000.0,40.95,40.98,40.95,40.96,15000.0
2023-06-22 15:20:00,40.94,40.94,40.91,40.91,115000.0,40.94,40.94,40.91,40.91,115000.0
2023-06-22 15:30:00,40.89,40.93,40.86,40.92,110000.0,40.89,40.93,40.86,40.92,110000.0
2023-06-22 15:40:00,40.93,40.96,40.9,40.91,112250.0,40.93,40.96,40.9,40.91,112250.0
2023-06-22 15:50:00,40.92,41.01,40.88,41.01,349600.0,40.92,41.01,40.88,41.01,349600.0
2023-06-23 09:30:00,40.75,41.03,40.74,41.01,279500.0,40.75,41.03,40.74,41.01,279500.0
2023-06-23 09:40:00,41.01,41.1,40.86,40.86,80000.0,41.01,41.1,40.86,40.86,80000.0
2023-06-23 09:50:00,41.0,41.0,40.85,40.97,192450.0,41.0,41.0,40.85,40.97,192450.0
2023-06-23 10:00:00,40.92,41.08,40.92,41.08,215550.0,40.92,41.08,40.92,41.08,215550.0
2023-06-23 10:10:00,41.13,41.18,41.05,41.11,126100.0,41.13,41.18,41.05,41.11,126100.0
2023-06-23 10:20:00,41.07,41.07,40.91,40.93,146650.0,41.07,41.07,40.91,40.93,146650.0
2023-06-23 10:30:00,41.02,41.03,40.95,40.95,45000.0,41.02,41.03,40.95,40.95,45000.0
2023-06-23 10:40:00,41.02,41.07,40.93,40.96,40000.0,41.02,41.07,40.93,40.96,40000.0
2023-06-23 10:50:00,40.99,41.0,40.94,40.94,47000.0,40.99,41.0,40.94,40.94,47000.0
2023-06-23 11:00:00,41.01,41.05,41.01,41.01,105000.0,41.01,41.05,41.01,41.01,105000.0
2023-06-23 11:10:00,41.05,41.05,40.98,40.98,160550.0,41.05,41.05,40.98,40.98,160550.0
2023-06-23 11:20:00,41.05,41.05,40.97,40.97,67500.0,41.05,41.05,40.97,40.97,67500.0
2023-06-23 11:30:00,40.93,40.98,40.92,40.92,60250.0,40.93,40.98,40.92,40.92,60250.0
2023-06-23 11:40:00,40.91,40.92,40.89,40.91,35000.0,40.91,40.92,40.89,40.91,35000.0
2023-06-23 11:50:00,40.91,40.92,40.91,40.92,35000.0,40.91,40.92,40.91,40.92,35000.0
2023-06-23 12:00:00,40.91,40.99,40.91,40.99,85000.0,40.91,40.99,40.91,40.99,85000.0
2023-06-23 12:10:00,41.02,41.13,40.99,41.13,51750.0,41.02,41.13,40.99,41.13,51750.0
2023-06-23 12:20:00,41.12,41.12,41.07,41.07,23300.0,41.12,41.12,41.07,41.07,23300.0
2023-06-23 12:30:00,41.13,41.13,41.07,41.07,70000.0,41.13,41.13,41.07,41.07,70000.0
2023-06-23 12:40:00,41.0,41.03,40.99,41.0,70000.0,41.0,41.03,40.99,41.0,70000.0
2023-06-23 12:50:00,40.99,41.02,40.99,41.02,20000.0,40.99,41.02,40.99,41.02,20000.0
2023-06-23 13:00:00,40.94,41.0,40.94,41.0,222150.0,40.94,41.0,40.94,41.0,222150.0
2023-06-23 13:10:00,41.0,41.0,40.97,40.98,130000.0,41.0,41.0,40.97,40.98,130000.0
2023-06-23 13:20:00,40.95,41.0,40.91,40.96,70000.0,40.95,41.0,40.91,40.96,70000.0
2023-06-23 13:30:00,40.98,41.01,40.97,40.99,56200.0,40.98,41.01,40.97,40.99,56200.0
2023-06-23 13:40:00,41.0,41.0,40.97,40.97,40750.0,41.0,41.0,40.97,40.97,40750.0
2023-06-23 13:50:00,41.03,41.03,41.03,41.03,30000.0,41.03,41.03,41.03,41.03,30000.0
2023-06-23 14:00:00,41.01,41.04,41.0,41.01,32500.0,41.01,41.04,41.0,41.01,32500.0
2023-06-23 14:10:00,41.01,41.01,40.94,40.95,65150.0,41.01,41.01,40.94,40.95,65150.0
2023-06-23 14:20:00,40.92,40.94,40.89,40.9,60000.0,40.92,40.94,40.89,40.9,60000.0
2023-06-23 14:30:00,40.92,40.94,40.85,40.85,64150.0,40.92,40.94,40.85,40.85,64150.0
2023-06-23 14:40:00,40.85,40.88,40.82,40.84,135850.0,40.85,40.88,40.82,40.84,135850.0
2023-06-23 14:50:00,40.83,40.83,40.82,40.82,35000.0,40.83,40.83,40.82,40.82,35000.0
2023-06-23 15:00:00,40.84,40.92,40.82,40.86,85100.0,40.84,40.92,40.82,40.86,85100.0
2023-06-23 15:10:00,40.83,40.88,40.81,40.88,108850.0,40.83,40.88,40.81,40.88,108850.0
2023-06-23 15:20:00,40.9,40.91,40.84,40.86,155500.0,40.9,40.91,40.84,40.86,155500.0
2023-06-23 15:30:00,40.86,40.89,40.8,40.82,219850.0,40.86,40.89,40.8,40.82,219850.0
2023-06-23 15:40:00,40.8,40.91,40.8,40.9,305000.0,40.8,40.91,40.8,40.9,305000.0
2023-06-23 15:50:00,40.93,40.97,40.86,40.91,510400.0,40.93,40.97,40.86,40.91,510400.0
2023-06-26 09:30:00,40.9,41.08,40.85,40.85,166950.0,40.9,41.08,40.85,40.85,166950.0
2023-06-26 09:40:00,40.81,40.94,40.81,40.86,52500.0,40.81,40.94,40.81,40.86,52500.0
2023-06-26 09:50:00,40.91,41.01,40.91,40.99,50000.0,40.91,41.01,40.91,40.99,50000.0
2023-06-26 10:00:00,40.98,41.03,40.97,40.97,77500.0,40.98,41.03,40.97,40.97,77500.0
2023-06-26 10:10:00,40.99,40.99,40.91,40.91,60250.0,40.99,40.99,40.91,40.91,60250.0
2023-06-26 10:20:00,40.88,40.88,40.8,40.86,40900.0,40.88,40.88,40.8,40.86,40900.0
2023-06-26 10:30:00,40.89,40.91,40.87,40.88,30000.0,40.89,40.91,40.87,40.88,30000.0
2023-06-26 10:40:00,40.88,40.88,40.85,40.86,35000.0,40.88,40.88,40.85,40.86,35000.0
2023-06-26 10:50:00,40.82,40.85,40.75,40.8,294350.0,40.82,40.85,40.75,40.8,294350.0
2023-06-26 11:00:00,40.81,40.81,40.66,40.67,284700.0,40.81,40.81,40.66,40.67,284700.0
2023-06-26 11:10:00,40.71,40.71,40.67,40.68,108350.0,40.71,40.71,40.67,40.68,108350.0
2023-06-26 11:20:00,40.64,40.64,40.63,40.63,20500.0,40.64,40.64,40.63,40.63,20500.0
2023-06-26 11:30:00,40.66,40.72,40.64,40.72,76900.0,40.66,40.72,40.64,40.72,76900.0
2023-06-26 11:40:00,40.63,40.64,40.56,40.64,39800.0,40.63,40.64,40.56,40.64,39800.0
2023-06-26 11:50:00,40.69,40.69,40.69,40.69,5000.0,40.69,40.69,40.69,40.69,5000.0
2023-06-26 12:00:00,40.62,40.63,40.56,40.61,40550.0,40.62,40.63,40.56,40.61,40550.0
2023-06-26 12:10:00,40.56,40.62,40.56,40.62,25000.0,40.56,40.62,40.56,40.62,25000.0
2023-06-26 12:20:00,40.62,40.62,40.62,40.62,5000.0,40.62,40.62,40.62,40.62,5000.0
2023-06-26 12:30:00,40.6,40.6,40.58,40.58,55000.0,40.6,40.6,40.58,40.58,55000.0
2023-06-26 12:40:00,40.58,40.58,40.5,40.52,102850.0,40.58,40.58,40.5,40.52,102850.0
2023-06-26 12:50:00,40.57,40.6,40.57,40.6,25000.0,40.57,40.6,40.57,40.6,25000.0
2023-06-26 13:00:00,40.63,40.63,40.56,40.61,45000.0,40.63,40.63,40.56,40.61,45000.0
2023-06-26 13:10:00,40.58,40.6,40.58,40.58,34250.0,40.58,40.6,40.58,40.58,34250.0
2023-06-26 13:20:00,40.57,40.57,40.51,40.56,65000.0,40.57,40.57,40.51,40.56,65000.0
2023-06-26 13:30:00,40.56,40.58,40.53,40.53,55350.0,40.56,40.58,40.53,40.53,55350.0
2023-06-26 13:40:00,40.5,40.5,40.5,40.5,15000.0,40.5,40.5,40.5,40.5,15000.0
2023-06-26 13:50:00,40.52,40.56,40.52,40.56,32850.0,40.52,40.56,40.52,40.56,32850.0
2023-06-26 14:00:00,40.53,40.54,40.53,40.54,26400.0,40.53,40.54,40.53,40.54,26400.0
2023-06-26 14:10:00,40.55,40.6,40.55,40.6,62450.0,40.55,40.6,40.55,40.6,62450.0
2023-06-26 14:20:00,40.6,40.62,40.6,40.61,45000.0,40.6,40.62,40.6,40.61,45000.0
2023-06-26 14:30:00,40.62,40.67,40.62,40.62,65550.0,40.62,40.67,40.62,40.62,65550.0
2023-06-26 14:40:00,40.65,40.76,40.65,40.76,61350.0,40.65,40.76,40.65,40.76,61350.0
2023-06-26 14:50:00,40.75,40.76,40.71,40.73,48950.0,40.75,40.76,40.71,40.73,48950.0
2023-06-26 15:00:00,40.71,40.72,40.69,40.69,40000.0,40.71,40.72,40.69,40.69,40000.0
2023-06-26 15:10:00,40.68,40.68,40.65,40.67,96050.0,40.68,40.68,40.65,40.67,96050.0
2023-06-26 15:20:00,40.67,40.72,40.65,40.7,193950.0,40.67,40.72,40.65,40.7,193950.0
2023-06-26 15:30:00,40.71,40.73,40.68,40.73,155000.0,40.71,40.73,40.68,40.73,155000.0
2023-06-26 15:40:00,40.76,40.78,40.66,40.69,221650.0,40.76,40.78,40.66,40.69,221650.0
2023-06-26 15:50:00,40.67,40.73,40.63,40.66,482950.0,40.67,40.73,40.63,40.66,482950.0
2023-06-27 09:30:00,40.89,41.0,40.8,40.86,270400.0,40.89,41.0,40.8,40.86,270400.0
2023-06-27 09:40:00,40.88,40.88,40.8,40.86,78550.0,40.88,40.88,40.8,40.86,78550.0
2023-06-27 09:50:00,40.86,40.86,40.78,40.78,35000.0,40.86,40.86,40.78,40.78,35000.0
2023-06-27 10:00:00,40.8,40.8,40.8,40.8,5000.0,40.8,40.8,40.8,40.8,5000.0
2023-06-27 10:10:00,40.84,40.85,40.81,40.82,22750.0,40.84,40.85,40.81,40.82,22750.0
2023-06-27 10:20:00,40.8,40.82,40.8,40.81,15750.0,40.8,40.82,40.8,40.81,15750.0
2023-06-27 10:30:00,40.8,40.8,40.8,40.8,5000.0,40.8,40.8,40.8,40.8,5000.0
2023-06-27 10:40:00,40.76,40.76,40.66,40.7,41950.0,40.76,40.76,40.66,40.7,41950.0
2023-06-27 10:50:00,40.71,40.75,40.67,40.75,91800.0,40.71,40.75,40.67,40.75,91800.0
2023-06-27 11:00:00,40.78,40.81,40.69,40.73,89500.0,40.78,40.81,40.69,40.73,89500.0
2023-06-27 11:10:00,40.72,40.85,40.72,40.82,75050.0,40.72,40.85,40.72,40.82,75050.0
2023-06-27 11:20:00,40.75,40.79,40.75,40.79,10000.0,40.75,40.79,40.75,40.79,10000.0
2023-06-27 11:30:00,40.79,40.79,40.79,40.79,5000.0,40.79,40.79,40.79,40.79,5000.0
2023-06-27 11:40:00,40.82,40.88,40.82,40.88,35000.0,40.82,40.88,40.82,40.88,35000.0
2023-06-27 11:50:00,40.9,40.98,40.9,40.97,40000.0,40.9,40.98,40.9,40.97,40000.0
2023-06-27 12:00:00,40.97,40.97,40.96,40.96,10000.0,40.97,40.97,40.96,40.96,10000.0
2023-06-27 12:10:00,40.95,40.99,40.95,40.99,12100.0,40.95,40.99,40.95,40.99,12100.0
2023-06-27 12:20:00,40.99,41.05,40.99,41.02,62450.0,40.99,41.05,40.99,41.02,62450.0
2023-06-27 12:30:00,41.05,41.07,41.05,41.07,69000.0,41.05,41.07,41.05,41.07,69000.0
2023-06-27 12:40:00,41.07,41.14,41.06,41.13,242350.0,41.07,41.14,41.06,41.13,242350.0
2023-06-27 12:50:00,41.14,41.18,41.14,41.14,70000.0,41.14,41.18,41.14,41.14,70000.0
2023-06-27 13:00:00,41.12,41.12,41.11,41.11,30000.0,41.12,41.12,41.11,41.11,30000.0
2023-06-27 13:10:00,41.07,41.1,41.07,41.09,25000.0,41.07,41.1,41.07,41.09,25000.0
2023-06-27 13:20:00,41.12,41.12,41.08,41.08,10000.0,41.12,41.12,41.08,41.08,10000.0
2023-06-27 13:30:00,41.1,41.12,41.08,41.09,68200.0,41.1,41.12,41.08,41.09,68200.0
2023-06-27 13:40:00,41.12,41.13,41.09,41.13,50000.0,41.12,41.13,41.09,41.13,50000.0
2023-06-27 13:50:00,41.13,41.2,41.13,41.2,50050.0,41.13,41.2,41.13,41.2,50050.0
2023-06-27 14:00:00,41.23,41.23,41.15,41.15,44500.0,41.23,41.23,41.15,41.15,44500.0
2023-06-27 14:10:00,41.15,41.17,41.08,41.16,53200.0,41.15,41.17,41.08,41.16,53200.0
2023-06-27 14:20:00,41.18,41.23,41.18,41.23,30500.0,41.18,41.23,41.18,41.23,30500.0
2023-06-27 14:30:00,41.21,41.3,41.15,41.26,85000.0,41.21,41.3,41.15,41.26,85000.0
2023-06-27 14:40:00,41.28,41.3,41.24,41.28,213200.0,41.28,41.3,41.24,41.28,213200.0
2023-06-27 14:50:00,41.28,41.34,41.28,41.31,35500.0,41.28,41.34,41.28,41.31,35500.0
2023-06-27 15:00:00,41.34,41.38,41.32,41.32,130650.0,41.34,41.38,41.32,41.32,130650.0
2023-06-27 15:10:00,41.34,41.37,41.34,41.37,31700.0,41.34,41.37,41.34,41.37,31700.0
2023-06-27 15:20:00,41.37,41.43,41.37,41.43,40000.0,41.37,41.43,41.37,41.43,40000.0
2023-06-27 15:30:00,41.42,41.43,41.37,41.39,105000.0,41.42,41.43,41.37,41.39,105000.0
2023-06-27 15:40:00,41.38,41.41,41.37,41.39,105350.0,41.38,41.41,41.37,41.39,105350.0
2023-06-27 15:50:00,41.38,41.39,41.31,41.35,488300.0,41.38,41.39,41.31,41.35,488300.0
2023-06-28 09:30:00,41.44,41.6,41.4,41.47,179550.0,41.44,41.6,41.4,41.47,179550.0
2023-06-28 09:40:00,41.5,41.73,41.5,41.61,366650.0,41.5,41.73,41.5,41.61,366650.0
2023-06-28 09:50:00,41.68,41.84,41.64,41.84,213500.0,41.68,41.84,41.64,41.84,213500.0
2023-06-28 10:00:00,41.77,41.87,41.76,41.78,217500.0,41.77,41.87,41.76,41.78,217500.0
2023-06-28 10:10:00,41.76,41.84,41.74,41.84,105700.0,41.76,41.84,41.74,41.84,105700.0
2023-06-28 10:20:00,41.85,42.0,41.85,41.97,347600.0,41.85,42.0,41.85,41.97,347600.0
2023-06-28 10:30:00,41.91,41.97,41.89,41.97,40000.0,41.91,41.97,41.89,41.97,40000.0
2023-06-28 10:40:00,41.97,41.98,41.94,41.95,90850.0,41.97,41.98,41.94,41.95,90850.0
2023-06-28 10:50:00,41.94,42.12,41.94,42.09,258550.0,41.94,42.12,41.94,42.09,258550.0
2023-06-28 11:00:00,42.12,42.33,42.12,42.28,247750.0,42.12,42.33,42.12,42.28,247750.0
2023-06-28 11:10:00,42.25,42.29,42.12,42.14,109050.0,42.25,42.29,42.12,42.14,109050.0
2023-06-28 11:20:00,42.12,42.12,42.07,42.07,35000.0,42.12,42.12,42.07,42.07,35000.0
2023-06-28 11:30:00,42.06,42.14,42.05,42.06,162950.0,42.06,42.14,42.05,42.06,162950.0
2023-06-28 11:40:00,42.15,42.24,42.09,42.09,152350.0,42.15,42.24,42.09,42.09,152350.0
2023-06-28 11:50:00,42.1,42.21,42.09,42.17,88100.0,42.1,42.21,42.09,42.17,88100.0
2023-06-28 12:00:00,42.17,42.23,42.16,42.19,119500.0,42.17,42.23,42.16,42.19,119500.0
2023-06-28 12:10:00,42.2,42.24,42.19,42.21,57250.0,42.2,42.24,42.19,42.21,57250.0
2023-06-28 12:20:00,42.17,42.21,42.12,42.12,44950.0,42.17,42.21,42.12,42.12,44950.0
2023-06-28 12:30:00,42.09,42.11,42.05,42.06,50050.0,42.09,42.11,42.05,42.06,50050.0
2023-06-28 12:40:00,42.02,42.02,42.0,42.0,30050.0,42.02,42.02,42.0,42.0,30050.0
2023-06-28 12:50:00,42.02,42.02,41.96,41.99,158950.0,42.02,42.02,41.96,41.99,158950.0
2023-06-28 13:00:00,41.96,41.99,41.96,41.99,15000.0,41.96,41.99,41.96,41.99,15000.0
2023-06-28 13:10:00,41.92,41.93,41.92,41.93,10000.0,41.92,41.93,41.92,41.93,10000.0
2023-06-28 13:20:00,41.97,42.0,41.97,42.0,13150.0,41.97,42.0,41.97,42.0,13150.0
2023-06-28 13:30:00,41.98,41.98,41.94,41.94,30000.0,41.98,41.98,41.94,41.94,30000.0
2023-06-28 13:40:00,41.93,41.99,41.91,41.93,73150.0,41.93,41.99,41.91,41.93,73150.0
2023-06-28 13:50:00,41.96,41.98,41.96,41.96,33900.0,41.96,41.98,41.96,41.96,33900.0
2023-06-28 14:00:00,41.93,41.97,41.93,41.97,25000.0,41.93,41.97,41.93,41.97,25000.0
2023-06-28 14:10:00,41.97,41.97,41.97,41.97,0.0,41.97,41.97,41.97,41.97,0.0
2023-06-28 14:20:00,41.99,42.01,41.99,42.0,37400.0,41.99,42.01,41.99,42.0,37400.0
2023-06-28 14:30:00,42.05,42.05,41.97,41.97,35000.0,42.05,42.05,41.97,41.97,35000.0
2023-06-28 14:40:00,41.97,41.97,41.95,41.95,40000.0,41.97,41.97,41.95,41.95,40000.0
2023-06-28 14:50:00,41.94,41.94,41.89,41.9,36050.0,41.94,41.94,41.89,41.9,36050.0
2023-06-28 15:00:00,41.9,41.9,41.88,41.9,35000.0,41.9,41.9,41.88,41.9,35000.0
2023-06-28 15:10:00,41.94,42.04,41.94,42.04,115750.0,41.94,42.04,41.94,42.04,115750.0
2023-06-28 15:20:00,42.03,42.05,42.0,42.0,51650.0,42.03,42.05,42.0,42.0,51650.0
2023-06-28 15:30:00,41.99,41.99,41.92,41.95,36350.0,41.99,41.99,41.92,41.95,36350.0
2023-06-28 15:40:00,41.94,41.98,41.94,41.96,55000.0,41.94,41.98,41.94,41.96,55000.0
2023-06-28 15:50:00,41.98,42.06,41.95,42.06,276100.0,41.98,42.06,41.95,42.06,276100.0
2023-06-29 09:30:00,42.07,42.5,42.06,42.48,775650.0,42.07,42.5,42.06,42.48,775650.0
2023-06-29 09:40:00,42.42,42.44,42.23,42.34,192200.0,42.42,42.44,42.23,42.34,192200.0
2023-06-29 09:50:00,42.37,42.37,42.34,42.36,59950.0,42.37,42.37,42.34,42.36,59950.0
2023-06-29 10:00:00,42.43,42.47,42.32,42.34,119450.0,42.43,42.47,42.32,42.34,119450.0
2023-06-29 10:10:00,42.28,42.33,42.28,42.28,25700.0,42.28,42.33,42.28,42.28,25700.0
2023-06-29 10:20:00,42.33,42.33,42.27,42.28,32500.0,42.33,42.33,42.27,42.28,32500.0
2023-06-29 10:30:00,42.27,42.27,42.24,42.26,40000.0,42.27,42.27,42.24,42.26,40000.0
2023-06-29 10:40:00,42.24,42.26,42.2,42.26,84000.0,42.24,42.26,42.2,42.26,84000.0
2023-06-29 10:50:00,42.28,42.3,42.25,42.25,65000.0,42.28,42.3,42.25,42.25,65000.0
2023-06-29 11:00:00,42.32,42.36,42.32,42.36,20000.0,42.32,42.36,42.32,42.36,20000.0
2023-06-29 11:10:00,42.38,42.42,42.38,42.39,46400.0,42.38,42.42,42.38,42.39,46400.0
2023-06-29 11:20:00,42.4,42.48,42.4,42.43,80850.0,42.4,42.48,42.4,42.43,80850.0
2023-06-29 11:30:00,42.41,42.41,42.33,42.33,36250.0,42.41,42.41,42.33,42.33,36250.0
2023-06-29 11:40:00,42.39,42.43,42.38,42.4,115650.0,42.39,42.43,42.38,42.4,115650.0
2023-06-29 11:50:00,42.42,42.45,42.36,42.38,447450.0,42.42,42.45,42.36,42.38,447450.0
2023-06-29 12:00:00,42.38,42.42,42.38,42.38,65200.0,42.38,42.42,42.38,42.38,65200.0
2023-06-29 12:10:00,42.39,42.39,42.39,42.39,10000.0,42.39,42.39,42.39,42.39,10000.0
2023-06-29 12:20:00,42.4,42.42,42.4,42.4,20300.0,42.4,42.42,42.4,42.4,20300.0
2023-06-29 12:30:00,42.42,42.42,42.42,42.42,10350.0,42.42,42.42,42.42,42.42,10350.0
2023-06-29 12:40:00,42.37,42.43,42.37,42.43,115750.0,42.37,42.43,42.37,42.43,115750.0
2023-06-29 12:50:00,42.44,42.44,42.37,42.4,55000.0,42.44,42.44,42.37,42.4,55000.0
2023-06-29 13:00:00,42.39,42.42,42.38,42.4,64550.0,42.39,42.42,42.38,42.4,64550.0
2023-06-29 13:10:00,42.45,42.46,42.44,42.46,20000.0,42.45,42.46,42.44,42.46,20000.0
2023-06-29 13:20:00,42.46,42.46,42.46,42.46,5000.0,42.46,42.46,42.46,42.46,5000.0
2023-06-29 13:30:00,42.44,42.44,42.43,42.43,18750.0,42.44,42.44,42.43,42.43,18750.0
2023-06-29 13:40:00,42.43,42.43,42.37,42.42,41900.0,42.43,42.43,42.37,42.42,41900.0
2023-06-29 13:50:00,42.39,42.41,42.37,42.39,155000.0,42.39,42.41,42.37,42.39,155000.0
2023-06-29 14:00:00,42.39,42.4,42.32,42.32,80700.0,42.39,42.4,42.32,42.32,80700.0
2023-06-29 14:10:00,42.3,42.33,42.3,42.33,30000.0,42.3,42.33,42.3,42.33,30000.0
2023-06-29 14:20:00,42.35,42.35,42.29,42.29,15000.0,42.35,42.35,42.29,42.29,15000.0
2023-06-29 14:30:00,42.28,42.31,42.28,42.31,15000.0,42.28,42.31,42.28,42.31,15000.0
2023-06-29 14:40:00,42.24,42.24,42.17,42.24,85500.0,42.24,42.24,42.17,42.24,85500.0
2023-06-29 14:50:00,42.18,42.19,42.16,42.19,25300.0,42.18,42.19,42.16,42.19,25300.0
2023-06-29 15:00:00,42.19,42.23,42.19,42.23,15000.0,42.19,42.23,42.19,42.23,15000.0
2023-06-29 15:10:00,42.25,42.27,42.23,42.27,68600.0,42.25,42.27,42.23,42.27,68600.0
2023-06-29 15:20:00,42.27,42.27,42.25,42.27,58250.0,42.27,42.27,42.25,42.27,58250.0
2023-06-29 15:30:00,42.27,42.28,42.23,42.23,56550.0,42.27,42.28,42.23,42.23,56550.0
2023-06-29 15:40:00,42.19,42.19,42.14,42.16,110300.0,42.19,42.19,42.14,42.16,110300.0
2023-06-29 15:50:00,42.16,42.24,42.13,42.23,134850.0,42.16,42.24,42.13,42.23,134850.0
2023-06-30 09:30:00,42.5,42.64,42.42,42.53,169300.0,42.5,42.64,42.42,42.53,169300.0
2023-06-30 09:40:00,42.55,42.56,42.45,42.46,93550.0,42.55,42.56,42.45,42.46,93550.0
2023-06-30 09:50:00,42.47,42.53,42.4,42.5,226700.0,42.47,42.53,42.4,42.5,226700.0
2023-06-30 10:00:00,42.41,42.45,42.3,42.45,40000.0,42.41,42.45,42.3,42.45,40000.0
2023-06-30 10:10:00,42.47,42.53,42.47,42.53,25000.0,42.47,42.53,42.47,42.53,25000.0
2023-06-30 10:20:00,42.49,42.49,42.33,42.33,44300.0,42.49,42.49,42.33,42.33,44300.0
2023-06-30 10:30:00,42.43,42.43,42.32,42.32,88000.0,42.43,42.43,42.32,42.32,88000.0
2023-06-30 10:40:00,42.39,42.39,42.34,42.34,10000.0,42.39,42.39,42.34,42.34,10000.0
2023-06-30 10:50:00,42.35,42.45,42.33,42.45,65000.0,42.35,42.45,42.33,42.45,65000.0
2023-06-30 11:00:00,42.46,42.48,42.46,42.48,51250.0,42.46,42.48,42.46,42.48,51250.0
2023-06-30 11:10:00,42.54,42.54,42.52,42.52,45000.0,42.54,42.54,42.52,42.52,45000.0
2023-06-30 11:20:00,42.54,42.54,42.5,42.53,109750.0,42.54,42.54,42.5,42.53,109750.0
2023-06-30 11:30:00,42.52,42.54,42.52,42.52,138800.0,42.52,42.54,42.52,42.52,138800.0
2023-06-30 11:40:00,42.5,42.5,42.46,42.47,15000.0,42.5,42.5,42.46,42.47,15000.0
2023-06-30 11:50:00,42.47,42.49,42.46,42.49,35300.0,42.47,42.49,42.46,42.49,35300.0
2023-06-30 12:00:00,42.5,42.51,42.49,42.5,72150.0,42.5,42.51,42.49,42.5,72150.0
2023-06-30 12:10:00,42.49,42.5,42.48,42.49,45000.0,42.49,42.5,42.48,42.49,45000.0
2023-06-30 12:20:00,42.5,42.63,42.5,42.62,176500.0,42.5,42.63,42.5,42.62,176500.0
2023-06-30 12:30:00,42.61,42.62,42.61,42.62,35000.0,42.61,42.62,42.61,42.62,35000.0
2023-06-30 12:40:00,42.66,42.67,42.65,42.67,27500.0,42.66,42.67,42.65,42.67,27500.0
2023-06-30 12:50:00,42.64,42.66,42.63,42.65,39050.0,42.64,42.66,42.63,42.65,39050.0
2023-06-30 13:00:00,42.63,42.63,42.6,42.61,20000.0,42.63,42.63,42.6,42.61,20000.0
2023-06-30 13:10:00,42.6,42.63,42.59,42.61,30000.0,42.6,42.63,42.59,42.61,30000.0
2023-06-30 13:20:00,42.62,42.62,42.59,42.61,39050.0,42.62,42.62,42.59,42.61,39050.0
2023-06-30 13:30:00,42.64,42.64,42.64,42.64,5000.0,42.64,42.64,42.64,42.64,5000.0
2023-06-30 13:40:00,42.63,42.63,42.61,42.61,10000.0,42.63,42.63,42.61,42.61,10000.0
2023-06-30 13:50:00,42.67,42.67,42.61,42.61,35000.0,42.67,42.67,42.61,42.61,35000.0
2023-06-30 14:00:00,42.65,42.67,42.64,42.64,40000.0,42.65,42.67,42.64,42.64,40000.0
2023-06-30 14:10:00,42.64,42.68,42.62,42.68,49400.0,42.64,42.68,42.62,42.68,49400.0
2023-06-30 14:20:00,42.69,42.71,42.69,42.71,65000.0,42.69,42.71,42.69,42.71,65000.0
2023-06-30 14:30:00,42.71,42.72,42.71,42.72,20000.0,42.71,42.72,42.71,42.72,20000.0
2023-06-30 14:40:00,42.72,42.72,42.68,42.68,23750.0,42.72,42.72,42.68,42.68,23750.0
2023-06-30 14:50:00,42.7,42.7,42.69,42.69,15000.0,42.7,42.7,42.69,42.69,15000.0
2023-06-30 15:00:00,42.67,42.7,42.67,42.7,15000.0,42.67,42.7,42.67,42.7,15000.0
2023-06-30 15:10:00,42.75,42.75,42.75,42.75,12650.0,42.75,42.75,42.75,42.75,12650.0
2023-06-30 15:20:00,42.72,42.79,42.72,42.79,20000.0,42.72,42.79,42.72,42.79,20000.0
2023-06-30 15:30:00,42.76,42.83,42.74,42.82,93050.0,42.76,42.83,42.74,42.82,93050.0
2023-06-30 15:40:00,42.81,42.86,42.8,42.82,246550.0,42.81,42.86,42.8,42.82,246550.0
2023-06-30 15:50:00,42.83,42.88,42.78,42.78,422950.0,42.83,42.88,42.78,42.78,422950.0
2023-07-03 09:30:00,42.76,42.88,42.76,42.85,396400.0,42.76,42.88,42.76,42.85,396400.0
2023-07-03 09:40:00,42.89,42.95,42.89,42.95,75200.0,42.89,42.95,42.89,42.95,75200.0
2023-07-03 09:50:00,42.87,42.87,42.68,42.8,176950.0,42.87,42.87,42.68,42.8,176950.0
2023-07-03 10:00:00,42.79,42.82,42.66,42.66,92500.0,42.79,42.82,42.66,42.66,92500.0
2023-07-03 10:10:00,42.61,42.62,42.58,42.61,65150.0,42.61,42.62,42.58,42.61,65150.0
2023-07-03 10:20:00,42.61,42.62,42.58,42.6,95000.0,42.61,42.62,42.58,42.6,95000.0
2023-07-03 10:30:00,42.6,42.6,42.5,42.53,216500.0,42.6,42.6,42.5,42.53,216500.0
2023-07-03 10:40:00,42.53,42.53,42.48,42.5,129850.0,42.53,42.53,42.48,42.5,129850.0
2023-07-03 10:50:00,42.5,42.53,42.49,42.5,282000.0,42.5,42.53,42.49,42.5,282000.0
2023-07-03 11:00:00,42.51,42.51,42.47,42.5,75500.0,42.51,42.51,42.47,42.5,75500.0
2023-07-03 11:10:00,42.5,42.57,42.5,42.55,59300.0,42.5,42.57,42.5,42.55,59300.0
2023-07-03 11:20:00,42.56,42.56,42.5,42.5,60100.0,42.56,42.56,42.5,42.5,60100.0
2023-07-03 11:30:00,42.47,42.51,42.47,42.48,18200.0,42.47,42.51,42.47,42.48,18200.0
2023-07-03 11:40:00,42.5,42.5,42.5,42.5,35000.0,42.5,42.5,42.5,42.5,35000.0
2023-07-03 11:50:00,42.49,42.51,42.42,42.42,45000.0,42.49,42.51,42.42,42.42,45000.0
2023-07-03 12:00:00,42.43,42.44,42.38,42.41,65000.0,42.43,42.44,42.38,42.41,65000.0
2023-07-03 12:10:00,42.45,42.52,42.45,42.52,76650.0,42.45,42.52,42.45,42.52,76650.0
2023-07-03 12:20:00,42.53,42.53,42.51,42.51,78100.0,42.53,42.53,42.51,42.51,78100.0
2023-07-03 12:30:00,42.51,42.53,42.5,42.5,185000.0,42.51,42.53,42.5,42.5,185000.0
2023-07-03 12:40:00,42.5,42.56,42.5,42.53,222150.0,42.5,42.56,42.5,42.53,222150.0
2023-07-03 12:50:00,42.52,42.56,42.47,42.47,137750.0,42.52,42.56,42.47,42.47,137750.0
2023-07-05 09:30:00,42.34,42.39,42.23,42.34,229850.0,42.34,42.39,42.23,42.34,229850.0
2023-07-05 09:40:00,42.39,42.41,42.37,42.41,30000.0,42.39,42.41,42.37,42.41,30000.0
2023-07-05 09:50:00,42.34,42.42,42.32,42.42,131850.0,42.34,42.42,42.32,42.42,131850.0
2023-07-05 10:00:00,42.26,42.27,42.26,42.26,41600.0,42.26,42.27,42.26,42.26,41600.0
2023-07-05 10:10:00,42.27,42.38,42.26,42.37,76150.0,42.27,42.38,42.26,42.37,76150.0
2023-07-05 10:20:00,42.38,42.38,42.38,42.38,14200.0,42.38,42.38,42.38,42.38,14200.0
2023-07-05 10:30:00,42.39,42.39,42.39,42.39,10000.0,42.39,42.39,42.39,42.39,10000.0
2023-07-05 10:40:00,42.41,42.41,42.37,42.37,30650.0,42.41,42.41,42.37,42.37,30650.0
2023-07-05 10:50:00,42.34,42.34,42.34,42.34,10300.0,42.34,42.34,42.34,42.34,10300.0
2023-07-05 11:00:00,42.34,42.38,42.34,42.38,37600.0,42.34,42.38,42.34,42.38,37600.0
2023-07-05 11:10:00,42.33,42.37,42.33,42.33,67050.0,42.33,42.37,42.33,42.33,67050.0
2023-07-05 11:20:00,42.3,42.3,42.26,42.28,25150.0,42.3,42.3,42.26,42.28,25150.0
2023-07-05 11:30:00,42.31,42.32,42.31,42.32,10250.0,42.31,42.32,42.31,42.32,10250.0
2023-07-05 11:40:00,42.29,42.29,42.29,42.29,10000.0,42.29,42.29,42.29,42.29,10000.0
2023-07-05 11:50:00,42.26,42.26,42.26,42.26,15000.0,42.26,42.26,42.26,42.26,15000.0
2023-07-05 12:00:00,42.22,42.22,42.22,42.22,5000.0,42.22,42.22,42.22,42.22,5000.0
2023-07-05 12:10:00,42.22,42.22,42.22,42.22,0.0,42.22,42.22,42.22,42.22,0.0
2023-07-05 12:20:00,42.2,42.23,42.2,42.23,20000.0,42.2,42.23,42.2,42.23,20000.0
2023-07-05 12:30:00,42.22,42.4,42.22,42.32,513600.0,42.22,42.4,42.22,42.32,513600.0
2023-07-05 12:40:00,42.37,42.4,42.29,42.29,25000.0,42.37,42.4,42.29,42.29,25000.0
2023-07-05 12:50:00,42.38,42.38,42.37,42.37,32450.0,42.38,42.38,42.37,42.37,32450.0
2023-07-05 13:00:00,42.37,42.37,42.37,42.37,0.0,42.37,42.37,42.37,42.37,0.0
2023-07-05 13:10:00,42.35,42.37,42.35,42.37,49900.0,42.35,42.37,42.35,42.37,49900.0
2023-07-05 13:20:00,42.37,42.37,42.37,42.37,0.0,42.37,42.37,42.37,42.37,0.0
2023-07-05 13:30:00,42.4,42.45,42.4,42.45,54200.0,42.4,42.45,42.4,42.45,54200.0
2023-07-05 13:40:00,42.42,42.45,42.42,42.45,20000.0,42.42,42.45,42.42,42.45,20000.0
2023-07-05 13:50:00,42.45,42.45,42.45,42.45,0.0,42.45,42.45,42.45,42.45,0.0
2023-07-05 14:00:00,42.48,42.48,42.48,42.48,9900.0,42.48,42.48,42.48,42.48,9900.0
2023-07-05 14:10:00,42.48,42.48,42.48,42.48,0.0,42.48,42.48,42.48,42.48,0.0
2023-07-05 14:20:00,42.4,42.4,42.39,42.39,10000.0,42.4,42.4,42.39,42.39,10000.0
2023-07-05 14:30:00,42.42,42.42,42.36,42.42,60000.0,42.42,42.42,42.36,42.42,60000.0
2023-07-05 14:40:00,42.36,42.36,42.36,42.36,6500.0,42.36,42.36,42.36,42.36,6500.0
2023-07-05 14:50:00,42.39,42.39,42.36,42.36,10000.0,42.39,42.39,42.36,42.36,10000.0
2023-07-05 15:00:00,42.36,42.37,42.36,42.36,23200.0,42.36,42.37,42.36,42.36,23200.0
2023-07-05 15:10:00,42.38,42.39,42.38,42.39,15500.0,42.38,42.39,42.38,42.39,15500.0
2023-07-05 15:20:00,42.39,42.42,42.39,42.42,25000.0,42.39,42.42,42.39,42.42,25000.0
2023-07-05 15:30:00,42.42,42.42,42.41,42.41,20000.0,42.42,42.42,42.41,42.41,20000.0
2023-07-05 15:40:00,42.45,42.5,42.45,42.47,85450.0,42.45,42.5,42.45,42.47,85450.0
2023-07-05 15:50:00,42.45,42.46,42.4,42.41,121250.0,42.45,42.46,42.4,42.41,121250.0
2023-07-06 09:30:00,42.17,42.29,42.06,42.21,224100.0,42.17,42.29,42.06,42.21,224100.0
2023-07-06 09:40:00,42.25,42.27,42.22,42.25,25000.0,42.25,42.27,42.22,42.25,25000.0
2023-07-06 09:50:00,42.15,42.15,42.1,42.12,40300.0,42.15,42.15,42.1,42.12,40300.0
2023-07-06 10:00:00,42.13,42.17,42.12,42.17,58000.0,42.13,42.17,42.12,42.17,58000.0
2023-07-06 10:10:00,42.1,42.16,42.09,42.1,55150.0,42.1,42.16,42.09,42.1,55150.0
2023-07-06 10:20:00,42.12,42.14,42.12,42.14,35600.0,42.12,42.14,42.12,42.14,35600.0
2023-07-06 10:30:00,42.09,42.09,42.09,42.09,5000.0,42.09,42.09,42.09,42.09,5000.0
2023-07-06 10:40:00,42.1,42.1,42.03,42.03,40000.0,42.1,42.1,42.03,42.03,40000.0
2023-07-06 10:50:00,42.03,42.06,42.0,42.04,126400.0,42.03,42.06,42.0,42.04,126400.0
2023-07-06 11:00:00,42.04,42.06,42.01,42.01,45000.0,42.04,42.06,42.01,42.01,45000.0
2023-07-06 11:10:00,42.0,42.01,41.96,42.01,44800.0,42.0,42.01,41.96,42.01,44800.0
2023-07-06 11:20:00,42.01,42.01,41.97,42.0,70850.0,42.01,42.01,41.97,42.0,70850.0
2023-07-06 11:30:00,41.99,42.02,41.99,42.02,15000.0,41.99,42.02,41.99,42.02,15000.0
2023-07-06 11:40:00,42.0,42.0,41.96,41.98,33250.0,42.0,42.0,41.96,41.98,33250.0
2023-07-06 11:50:00,41.96,41.96,41.85,41.89,41850.0,41.96,41.96,41.85,41.89,41850.0
2023-07-06 12:00:00,41.88,41.92,41.86,41.9,35600.0,41.88,41.92,41.86,41.9,35600.0
2023-07-06 12:10:00,41.91,41.96,41.91,41.95,41800.0,41.91,41.96,41.91,41.95,41800.0
2023-07-06 12:20:00,41.95,41.98,41.95,41.98,10000.0,41.95,41.98,41.95,41.98,10000.0
2023-07-06 12:30:00,41.98,42.0,41.98,41.98,29250.0,41.98,42.0,41.98,41.98,29250.0
2023-07-06 12:40:00,41.98,42.0,41.98,42.0,39800.0,41.98,42.0,41.98,42.0,39800.0
2023-07-06 12:50:00,42.04,42.06,42.04,42.06,11000.0,42.04,42.06,42.04,42.06,11000.0
2023-07-06 13:00:00,42.02,42.04,42.02,42.04,51300.0,42.02,42.04,42.02,42.04,51300.0
2023-07-06 13:10:00,42.04,42.04,42.04,42.04,5000.0,42.04,42.04,42.04,42.04,5000.0
2023-07-06 13:20:00,42.06,42.08,42.06,42.07,30700.0,42.06,42.08,42.06,42.07,30700.0
2023-07-06 13:30:00,42.06,42.06,42.02,42.03,43600.0,42.06,42.06,42.02,42.03,43600.0
2023-07-06 13:40:00,42.03,42.05,42.03,42.04,31450.0,42.03,42.05,42.03,42.04,31450.0
2023-07-06 13:50:00,42.04,42.04,42.0,42.04,40000.0,42.04,42.04,42.0,42.04,40000.0
2023-07-06 14:00:00,42.03,42.03,42.03,42.03,5000.0,42.03,42.03,42.03,42.03,5000.0
2023-07-06 14:10:00,42.03,42.03,42.0,42.0,20000.0,42.03,42.03,42.0,42.0,20000.0
2023-07-06 14:20:00,41.98,41.98,41.97,41.98,15000.0,41.98,41.98,41.97,41.98,15000.0
2023-07-06 14:30:00,41.98,41.98,41.96,41.96,15000.0,41.98,41.98,41.96,41.96,15000.0
2023-07-06 14:40:00,41.95,41.97,41.95,41.96,20450.0,41.95,41.97,41.95,41.96,20450.0
2023-07-06 14:50:00,41.99,41.99,41.97,41.97,10000.0,41.99,41.99,41.97,41.97,10000.0
2023-07-06 15:00:00,41.97,41.97,41.97,41.97,0.0,41.97,41.97,41.97,41.97,0.0
2023-07-06 15:10:00,41.94,41.94,41.92,41.94,30000.0,41.94,41.94,41.92,41.94,30000.0
2023-07-06 15:20:00,41.94,41.98,41.94,41.96,43700.0,41.94,41.98,41.94,41.96,43700.0
2023-07-06 15:30:00,41.95,41.95,41.92,41.92,43250.0,41.95,41.95,41.92,41.92,43250.0
2023-07-06 15:40:00,41.9,41.92,41.88,41.88,70000.0,41.9,41.92,41.88,41.88,70000.0
2023-07-06 15:50:00,41.9,41.91,41.85,41.87,172950.0,41.9,41.91,41.85,41.87,172950.0
2023-07-07 09:30:00,41.62,41.8,41.62,41.74,256500.0,41.62,41.8,41.62,41.74,256500.0
2023-07-07 09:40:00,41.83,41.83,41.8,41.8,58350.0,41.83,41.83,41.8,41.8,58350.0
2023-07-07 09:50:00,41.77,41.77,41.77,41.77,5000.0,41.77,41.77,41.77,41.77,5000.0
2023-07-07 10:00:00,41.72,41.77,41.68,41.75,81000.0,41.72,41.77,41.68,41.75,81000.0
2023-07-07 10:10:00,41.75,41.75,41.61,41.61,63150.0,41.75,41.75,41.61,41.61,63150.0
2023-07-07 10:20:00,41.69,41.69,41.65,41.65,30100.0,41.69,41.69,41.65,41.65,30100.0
2023-07-07 10:30:00,41.61,41.61,41.56,41.58,27500.0,41.61,41.61,41.56,41.58,27500.0
2023-07-07 10:40:00,41.56,41.56,41.52,41.52,17700.0,41.56,41.56,41.52,41.52,17700.0
2023-07-07 10:50:00,41.57,41.67,41.57,41.67,91400.0,41.57,41.67,41.57,41.67,91400.0
2023-07-07 11:00:00,41.67,41.67,41.67,41.67,0.0,41.67,41.67,41.67,41.67,0.0
2023-07-07 11:10:00,41.7,41.78,41.7,41.77,29400.0,41.7,41.78,41.7,41.77,29400.0
2023-07-07 11:20:00,41.76,41.81,41.72,41.73,35750.0,41.76,41.81,41.72,41.73,35750.0
2023-07-07 11:30:00,41.72,41.72,41.72,41.72,5000.0,41.72,41.72,41.72,41.72,5000.0
2023-07-07 11:40:00,41.78,41.81,41.78,41.8,45000.0,41.78,41.81,41.78,41.8,45000.0
2023-07-07 11:50:00,41.8,41.83,41.8,41.81,55000.0,41.8,41.83,41.8,41.81,55000.0
2023-07-07 12:00:00,41.78,41.78,41.78,41.78,10000.0,41.78,41.78,41.78,41.78,10000.0
2023-07-07 12:10:00,41.76,41.79,41.76,41.79,41950.0,41.76,41.79,41.76,41.79,41950.0
2023-07-07 12:20:00,41.78,41.78,41.75,41.76,25000.0,41.78,41.78,41.75,41.76,25000.0
2023-07-07 12:30:00,41.74,41.78,41.74,41.77,29350.0,41.74,41.78,41.74,41.77,29350.0
2023-07-07 12:40:00,41.74,41.74,41.7,41.7,15000.0,41.74,41.74,41.7,41.7,15000.0
2023-07-07 12:50:00,41.68,41.68,41.64,41.64,10000.0,41.68,41.68,41.64,41.64,10000.0
2023-07-07 13:00:00,41.68,41.68,41.59,41.6,35000.0,41.68,41.68,41.59,41.6,35000.0
2023-07-07 13:10:00,41.61,41.61,41.54,41.55,80500.0,41.61,41.61,41.54,41.55,80500.0
2023-07-07 13:20:00,41.5,41.56,41.48,41.56,51700.0,41.5,41.56,41.48,41.56,51700.0
2023-07-07 13:30:00,41.54,41.54,41.5,41.5,45350.0,41.54,41.54,41.5,41.5,45350.0
2023-07-07 13:40:00,41.53,41.53,41.5,41.51,64350.0,41.53,41.53,41.5,41.51,64350.0
2023-07-07 13:50:00,41.51,41.52,41.49,41.51,30100.0,41.51,41.52,41.49,41.51,30100.0
2023-07-07 14:00:00,41.51,41.52,41.5,41.5,16300.0,41.51,41.52,41.5,41.5,16300.0
2023-07-07 14:10:00,41.47,41.54,41.47,41.54,35000.0,41.47,41.54,41.47,41.54,35000.0
2023-07-07 14:20:00,41.51,41.54,41.47,41.54,55050.0,41.51,41.54,41.47,41.54,55050.0
2023-07-07 14:30:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
2023-07-07 14:40:00,41.46,41.46,41.42,41.43,45000.0,41.46,41.46,41.42,41.43,45000.0
2023-07-07 14:50:00,41.47,41.49,41.46,41.46,55000.0,41.47,41.49,41.46,41.46,55000.0
2023-07-07 15:00:00,41.5,41.52,41.5,41.52,24450.0,41.5,41.52,41.5,41.52,24450.0
2023-07-07 15:10:00,41.52,41.59,41.52,41.52,308000.0,41.52,41.59,41.52,41.52,308000.0
2023-07-07 15:20:00,41.53,41.56,41.53,41.54,42650.0,41.53,41.56,41.53,41.54,42650.0
2023-07-07 15:30:00,41.54,41.56,41.53,41.54,76550.0,41.54,41.56,41.53,41.54,76550.0
2023-07-07 15:40:00,41.55,41.61,41.53,41.58,87650.0,41.55,41.61,41.53,41.58,87650.0
2023-07-07 15:50:00,41.57,41.58,41.51,41.58,268250.0,41.57,41.58,41.51,41.58,268250.0
2023-07-10 09:30:00,41.5,41.75,41.5,41.75,118450.0,41.5,41.75,41.5,41.75,118450.0
2023-07-10 09:40:00,41.83,41.84,41.7,41.7,25300.0,41.83,41.84,41.7,41.7,25300.0
2023-07-10 09:50:00,41.7,41.83,41.67,41.83,77550.0,41.7,41.83,41.67,41.83,77550.0
2023-07-10 10:00:00,41.8,41.8,41.76,41.76,20050.0,41.8,41.8,41.76,41.76,20050.0
2023-07-10 10:10:00,41.7,41.8,41.7,41.78,76700.0,41.7,41.8,41.7,41.78,76700.0
2023-07-10 10:20:00,41.82,41.83,41.8,41.8,44800.0,41.82,41.83,41.8,41.8,44800.0
2023-07-10 10:30:00,41.68,41.78,41.68,41.77,152050.0,41.68,41.78,41.68,41.77,152050.0
2023-07-10 10:40:00,41.8,41.8,41.79,41.79,10000.0,41.8,41.8,41.79,41.79,10000.0
2023-07-10 10:50:00,41.7,41.7,41.69,41.69,10000.0,41.7,41.7,41.69,41.69,10000.0
2023-07-10 11:00:00,41.67,41.67,41.66,41.66,15000.0,41.67,41.67,41.66,41.66,15000.0
2023-07-10 11:10:00,41.67,41.71,41.67,41.68,115450.0,41.67,41.71,41.67,41.68,115450.0
2023-07-10 11:20:00,41.68,41.75,41.68,41.75,24300.0,41.68,41.75,41.68,41.75,24300.0
2023-07-10 11:30:00,41.78,41.78,41.78,41.78,10000.0,41.78,41.78,41.78,41.78,10000.0
2023-07-10 11:40:00,41.74,41.74,41.7,41.71,15000.0,41.74,41.74,41.7,41.71,15000.0
2023-07-10 11:50:00,41.74,41.74,41.74,41.74,10400.0,41.74,41.74,41.74,41.74,10400.0
2023-07-10 12:00:00,41.62,41.63,41.55,41.56,20000.0,41.62,41.63,41.55,41.56,20000.0
2023-07-10 12:10:00,41.61,41.66,41.57,41.66,20000.0,41.61,41.66,41.57,41.66,20000.0
2023-07-10 12:20:00,41.68,41.8,41.68,41.76,126600.0,41.68,41.8,41.68,41.76,126600.0
2023-07-10 12:30:00,41.76,41.76,41.76,41.76,0.0,41.76,41.76,41.76,41.76,0.0
2023-07-10 12:40:00,41.72,41.76,41.72,41.76,15000.0,41.72,41.76,41.72,41.76,15000.0
2023-07-10 12:50:00,41.8,41.84,41.77,41.84,72650.0,41.8,41.84,41.77,41.84,72650.0
2023-07-10 13:00:00,41.83,41.83,41.83,41.83,10000.0,41.83,41.83,41.83,41.83,10000.0
2023-07-10 13:10:00,41.82,41.9,41.82,41.9,68750.0,41.82,41.9,41.82,41.9,68750.0
2023-07-10 13:20:00,41.89,41.9,41.88,41.89,20000.0,41.89,41.9,41.88,41.89,20000.0
2023-07-10 13:30:00,41.93,41.94,41.93,41.93,60000.0,41.93,41.94,41.93,41.93,60000.0
2023-07-10 13:40:00,41.95,41.98,41.95,41.96,55800.0,41.95,41.98,41.95,41.96,55800.0
2023-07-10 13:50:00,41.96,41.96,41.94,41.94,15650.0,41.96,41.96,41.94,41.94,15650.0
2023-07-10 14:00:00,41.9,41.9,41.86,41.86,15050.0,41.9,41.9,41.86,41.86,15050.0
2023-07-10 14:10:00,41.87,41.92,41.87,41.92,20050.0,41.87,41.92,41.87,41.92,20050.0
2023-07-10 14:20:00,41.92,41.92,41.92,41.92,5000.0,41.92,41.92,41.92,41.92,5000.0
2023-07-10 14:30:00,41.91,41.93,41.91,41.93,33150.0,41.91,41.93,41.91,41.93,33150.0
2023-07-10 14:40:00,41.88,41.88,41.87,41.87,19000.0,41.88,41.88,41.87,41.87,19000.0
2023-07-10 14:50:00,41.83,41.89,41.83,41.89,48000.0,41.83,41.89,41.83,41.89,48000.0
2023-07-10 15:00:00,41.86,41.88,41.86,41.87,46900.0,41.86,41.88,41.86,41.87,46900.0
2023-07-10 15:10:00,41.89,41.9,41.89,41.9,15000.0,41.89,41.9,41.89,41.9,15000.0
2023-07-10 15:20:00,41.92,41.93,41.89,41.93,35000.0,41.92,41.93,41.89,41.93,35000.0
2023-07-10 15:30:00,41.93,41.93,41.86,41.87,72600.0,41.93,41.93,41.86,41.87,72600.0
2023-07-10 15:40:00,41.86,41.87,41.81,41.81,115100.0,41.86,41.87,41.81,41.81,115100.0
2023-07-10 15:50:00,41.8,41.89,41.8,41.88,260950.0,41.8,41.89,41.8,41.88,260950.0
2023-07-11 09:30:00,41.9,42.13,41.9,42.13,137050.0,41.9,42.13,41.9,42.13,137050.0
2023-07-11 09:40:00,42.0,42.04,41.9,41.92,165000.0,42.0,42.04,41.9,41.92,165000.0
2023-07-11 09:50:00,41.9,41.9,41.72,41.81,115050.0,41.9,41.9,41.72,41.81,115050.0
2023-07-11 10:00:00,41.74,41.77,41.74,41.77,10000.0,41.74,41.77,41.74,41.77,10000.0
2023-07-11 10:10:00,41.69,41.72,41.58,41.69,122500.0,41.69,41.72,41.58,41.69,122500.0
2023-07-11 10:20:00,41.7,41.7,41.62,41.64,52800.0,41.7,41.7,41.62,41.64,52800.0
2023-07-11 10:30:00,41.72,41.74,41.68,41.71,142950.0,41.72,41.74,41.68,41.71,142950.0
2023-07-11 10:40:00,41.67,41.67,41.65,41.66,25000.0,41.67,41.67,41.65,41.66,25000.0
2023-07-11 10:50:00,41.64,41.64,41.54,41.6,45100.0,41.64,41.64,41.54,41.6,45100.0
2023-07-11 11:00:00,41.59,41.61,41.59,41.61,35000.0,41.59,41.61,41.59,41.61,35000.0
2023-07-11 11:10:00,41.57,41.57,41.54,41.55,25000.0,41.57,41.57,41.54,41.55,25000.0
2023-07-11 11:20:00,41.6,41.6,41.5,41.5,40000.0,41.6,41.6,41.5,41.5,40000.0
2023-07-11 11:30:00,41.54,41.54,41.54,41.54,5000.0,41.54,41.54,41.54,41.54,5000.0
2023-07-11 11:40:00,41.51,41.51,41.5,41.5,15000.0,41.51,41.51,41.5,41.5,15000.0
2023-07-11 11:50:00,41.57,41.57,41.55,41.56,62100.0,41.57,41.57,41.55,41.56,62100.0
2023-07-11 12:00:00,41.58,41.58,41.36,41.4,142600.0,41.58,41.58,41.36,41.4,142600.0
2023-07-11 12:10:00,41.35,41.44,41.34,41.34,136450.0,41.35,41.44,41.34,41.34,136450.0
2023-07-11 12:20:00,41.39,41.41,41.36,41.38,117100.0,41.39,41.41,41.36,41.38,117100.0
2023-07-11 12:30:00,41.4,41.4,41.34,41.34,20000.0,41.4,41.4,41.34,41.34,20000.0
2023-07-11 12:40:00,41.34,41.38,41.31,41.36,54150.0,41.34,41.38,41.31,41.36,54150.0
2023-07-11 12:50:00,41.34,41.41,41.3,41.3,95000.0,41.34,41.41,41.3,41.3,95000.0
2023-07-11 13:00:00,41.32,41.34,41.3,41.34,26750.0,41.32,41.34,41.3,41.34,26750.0
2023-07-11 13:10:00,41.33,41.33,41.29,41.32,185050.0,41.33,41.33,41.29,41.32,185050.0
2023-07-11 13:20:00,41.34,41.34,41.34,41.34,21100.0,41.34,41.34,41.34,41.34,21100.0
2023-07-11 13:30:00,41.3,41.3,41.3,41.3,5000.0,41.3,41.3,41.3,41.3,5000.0
2023-07-11 13:40:00,41.3,41.3,41.12,41.2,174200.0,41.3,41.3,41.12,41.2,174200.0
2023-07-11 13:50:00,41.21,41.26,41.21,41.26,119850.0,41.21,41.26,41.21,41.26,119850.0
2023-07-11 14:00:00,41.26,41.26,41.23,41.24,91350.0,41.26,41.26,41.23,41.24,91350.0
2023-07-11 14:10:00,41.21,41.21,41.21,41.21,7250.0,41.21,41.21,41.21,41.21,7250.0
2023-07-11 14:20:00,41.22,41.22,41.11,41.11,144350.0,41.22,41.22,41.11,41.11,144350.0
2023-07-11 14:30:00,41.11,41.13,41.09,41.1,142750.0,41.11,41.13,41.09,41.1,142750.0
2023-07-11 14:40:00,41.1,41.12,41.1,41.1,20100.0,41.1,41.12,41.1,41.1,20100.0
2023-07-11 14:50:00,41.11,41.11,41.1,41.1,35000.0,41.11,41.11,41.1,41.1,35000.0
2023-07-11 15:00:00,41.11,41.11,41.1,41.1,55000.0,41.11,41.11,41.1,41.1,55000.0
2023-07-11 15:10:00,41.08,41.12,41.08,41.1,60250.0,41.08,41.12,41.08,41.1,60250.0
2023-07-11 15:20:00,41.1,41.11,41.03,41.04,257150.0,41.1,41.11,41.03,41.04,257150.0
2023-07-11 15:30:00,41.08,41.17,41.08,41.17,167850.0,41.08,41.17,41.08,41.17,167850.0
2023-07-11 15:40:00,41.2,41.21,41.16,41.16,141300.0,41.2,41.21,41.16,41.16,141300.0
2023-07-11 15:50:00,41.17,41.17,41.05,41.1,623500.0,41.17,41.17,41.05,41.1,623500.0
2023-07-12 09:30:00,41.39,41.39,41.24,41.26,203100.0,41.39,41.39,41.24,41.26,203100.0
2023-07-12 09:40:00,41.17,41.23,41.17,41.21,40100.0,41.17,41.23,41.17,41.21,40100.0
2023-07-12 09:50:00,41.23,41.34,41.23,41.34,50200.0,41.23,41.34,41.23,41.34,50200.0
2023-07-12 10:00:00,41.35,41.42,41.34,41.41,121400.0,41.35,41.42,41.34,41.41,121400.0
2023-07-12 10:10:00,41.43,41.45,41.33,41.33,121100.0,41.43,41.45,41.33,41.33,121100.0
2023-07-12 10:20:00,41.4,41.44,41.4,41.44,17500.0,41.4,41.44,41.4,41.44,17500.0
2023-07-12 10:30:00,41.4,41.44,41.4,41.44,10000.0,41.4,41.44,41.4,41.44,10000.0
2023-07-12 10:40:00,41.43,41.43,41.32,41.39,98450.0,41.43,41.43,41.32,41.39,98450.0
2023-07-12 10:50:00,41.39,41.39,41.33,41.35,20400.0,41.39,41.39,41.33,41.35,20400.0
2023-07-12 11:00:00,41.37,41.4,41.36,41.36,30000.0,41.37,41.4,41.36,41.36,30000.0
2023-07-12 11:10:00,41.37,41.47,41.37,41.45,80600.0,41.37,41.47,41.37,41.45,80600.0
2023-07-12 11:20:00,41.49,41.49,41.46,41.46,15000.0,41.49,41.49,41.46,41.46,15000.0
2023-07-12 11:30:00,41.53,41.53,41.44,41.44,50250.0,41.53,41.53,41.44,41.44,50250.0
2023-07-12 11:40:00,41.42,41.42,41.29,41.29,35000.0,41.42,41.42,41.29,41.29,35000.0
2023-07-12 11:50:00,41.3,41.3,41.3,41.3,5000.0,41.3,41.3,41.3,41.3,5000.0
2023-07-12 12:00:00,41.4,41.4,41.37,41.37,25000.0,41.4,41.4,41.37,41.37,25000.0
2023-07-12 12:10:00,41.4,41.43,41.4,41.43,10000.0,41.4,41.43,41.4,41.43,10000.0
2023-07-12 12:20:00,41.44,41.44,41.38,41.39,41550.0,41.44,41.44,41.38,41.39,41550.0
2023-07-12 12:30:00,41.39,41.39,41.39,41.39,0.0,41.39,41.39,41.39,41.39,0.0
2023-07-12 12:40:00,41.41,41.44,41.4,41.44,25000.0,41.41,41.44,41.4,41.44,25000.0
2023-07-12 12:50:00,41.43,41.43,41.36,41.36,17000.0,41.43,41.43,41.36,41.36,17000.0
2023-07-12 13:00:00,41.42,41.42,41.42,41.42,10000.0,41.42,41.42,41.42,41.42,10000.0
2023-07-12 13:10:00,41.44,41.44,41.41,41.43,15000.0,41.44,41.44,41.41,41.43,15000.0
2023-07-12 13:20:00,41.42,41.42,41.4,41.4,25000.0,41.42,41.42,41.4,41.4,25000.0
2023-07-12 13:30:00,41.42,41.44,41.41,41.42,35000.0,41.42,41.44,41.41,41.42,35000.0
2023-07-12 13:40:00,41.42,41.42,41.42,41.42,0.0,41.42,41.42,41.42,41.42,0.0
2023-07-12 13:50:00,41.43,41.49,41.43,41.49,50000.0,41.43,41.49,41.43,41.49,50000.0
2023-07-12 14:00:00,41.49,41.53,41.49,41.53,68900.0,41.49,41.53,41.49,41.53,68900.0
2023-07-12 14:10:00,41.59,41.61,41.59,41.61,43800.0,41.59,41.61,41.59,41.61,43800.0
2023-07-12 14:20:00,41.61,41.65,41.61,41.63,20000.0,41.61,41.65,41.61,41.63,20000.0
2023-07-12 14:30:00,41.59,41.59,41.59,41.59,10150.0,41.59,41.59,41.59,41.59,10150.0
2023-07-12 14:40:00,41.6,41.61,41.58,41.6,107300.0,41.6,41.61,41.58,41.6,107300.0
2023-07-12 14:50:00,41.59,41.59,41.58,41.58,15050.0,41.59,41.59,41.58,41.58,15050.0
2023-07-12 15:00:00,41.58,41.58,41.5,41.58,65900.0,41.58,41.58,41.5,41.58,65900.0
2023-07-12 15:10:00,41.62,41.64,41.62,41.62,26950.0,41.62,41.64,41.62,41.62,26950.0
2023-07-12 15:20:00,41.62,41.62,41.62,41.62,5000.0,41.62,41.62,41.62,41.62,5000.0
2023-07-12 15:30:00,41.57,41.61,41.57,41.61,55000.0,41.57,41.61,41.57,41.61,55000.0
2023-07-12 15:40:00,41.59,41.61,41.56,41.56,35900.0,41.59,41.61,41.56,41.56,35900.0
2023-07-12 15:50:00,41.59,41.6,41.5,41.5,200050.0,41.59,41.6,41.5,41.5,200050.0
2023-07-13 09:30:00,41.7,41.77,41.7,41.77,107200.0,41.7,41.77,41.7,41.77,107200.0
2023-07-13 09:40:00,41.78,41.78,41.73,41.76,15000.0,41.78,41.78,41.73,41.76,15000.0
2023-07-13 09:50:00,41.77,41.77,41.7,41.7,71300.0,41.77,41.77,41.7,41.7,71300.0
2023-07-13 10:00:00,41.7,41.72,41.65,41.65,65000.0,41.7,41.72,41.65,41.65,65000.0
2023-07-13 10:10:00,41.66,41.66,41.62,41.65,22150.0,41.66,41.66,41.62,41.65,22150.0
2023-07-13 10:20:00,41.51,41.51,41.5,41.5,10350.0,41.51,41.51,41.5,41.5,10350.0
2023-07-13 10:30:00,41.47,41.47,41.37,41.38,30000.0,41.47,41.47,41.37,41.38,30000.0
2023-07-13 10:40:00,41.36,41.45,41.36,41.38,86400.0,41.36,41.45,41.36,41.38,86400.0
2023-07-13 10:50:00,41.36,41.36,41.32,41.33,62300.0,41.36,41.36,41.32,41.33,62300.0
2023-07-13 11:00:00,41.33,41.33,41.26,41.26,40000.0,41.33,41.33,41.26,41.26,40000.0
2023-07-13 11:10:00,41.27,41.27,41.21,41.21,17200.0,41.27,41.27,41.21,41.21,17200.0
2023-07-13 11:20:00,41.17,41.21,41.16,41.17,67500.0,41.17,41.21,41.16,41.17,67500.0
2023-07-13 11:30:00,41.18,41.18,41.18,41.18,40750.0,41.18,41.18,41.18,41.18,40750.0
2023-07-13 11:40:00,41.21,41.21,41.17,41.18,45000.0,41.21,41.21,41.17,41.18,45000.0
2023-07-13 11:50:00,41.21,41.23,41.17,41.22,65650.0,41.21,41.23,41.17,41.22,65650.0
2023-07-13 12:00:00,41.27,41.27,41.27,41.27,5000.0,41.27,41.27,41.27,41.27,5000.0
2023-07-13 12:10:00,41.28,41.3,41.28,41.3,30100.0,41.28,41.3,41.28,41.3,30100.0
2023-07-13 12:20:00,41.26,41.3,41.26,41.26,127650.0,41.26,41.3,41.26,41.26,127650.0
2023-07-13 12:30:00,41.26,41.28,41.25,41.28,67350.0,41.26,41.28,41.25,41.28,67350.0
2023-07-13 12:40:00,41.28,41.29,41.26,41.29,45050.0,41.28,41.29,41.26,41.29,45050.0
2023-07-13 12:50:00,41.3,41.3,41.26,41.27,55000.0,41.3,41.3,41.26,41.27,55000.0
2023-07-13 13:00:00,41.26,41.28,41.25,41.26,54100.0,41.26,41.28,41.25,41.26,54100.0
2023-07-13 13:10:00,41.22,41.29,41.22,41.28,85100.0,41.22,41.29,41.22,41.28,85100.0
2023-07-13 13:20:00,41.28,41.32,41.28,41.31,50300.0,41.28,41.32,41.28,41.31,50300.0
2023-07-13 13:30:00,41.31,41.32,41.29,41.29,35200.0,41.31,41.32,41.29,41.29,35200.0
2023-07-13 13:40:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2023-07-13 13:50:00,41.24,41.24,41.24,41.24,5000.0,41.24,41.24,41.24,41.24,5000.0
2023-07-13 14:00:00,41.26,41.28,41.22,41.22,42500.0,41.26,41.28,41.22,41.22,42500.0
2023-07-13 14:10:00,41.25,41.26,41.22,41.22,47900.0,41.25,41.26,41.22,41.22,47900.0
2023-07-13 14:20:00,41.23,41.23,41.16,41.16,49000.0,41.23,41.23,41.16,41.16,49000.0
2023-07-13 14:30:00,41.18,41.18,41.16,41.16,82250.0,41.18,41.18,41.16,41.16,82250.0
2023-07-13 14:40:00,41.15,41.16,41.11,41.11,219350.0,41.15,41.16,41.11,41.11,219350.0
2023-07-13 14:50:00,41.1,41.1,41.05,41.06,242700.0,41.1,41.1,41.05,41.06,242700.0
2023-07-13 15:00:00,41.05,41.07,41.04,41.05,73200.0,41.05,41.07,41.04,41.05,73200.0
2023-07-13 15:10:00,41.08,41.1,41.08,41.1,15000.0,41.08,41.1,41.08,41.1,15000.0
2023-07-13 15:20:00,41.1,41.1,41.05,41.06,60000.0,41.1,41.1,41.05,41.06,60000.0
2023-07-13 15:30:00,41.04,41.05,40.95,40.95,219550.0,41.04,41.05,40.95,40.95,219550.0
2023-07-13 15:40:00,40.95,41.04,40.95,41.02,344950.0,40.95,41.04,40.95,41.02,344950.0
2023-07-13 15:50:00,41.02,41.02,40.94,40.98,439700.0,41.02,41.02,40.94,40.98,439700.0
2023-07-14 09:30:00,41.16,41.23,41.03,41.23,233650.0,41.16,41.23,41.03,41.23,233650.0
2023-07-14 09:40:00,41.15,41.3,41.15,41.27,180050.0,41.15,41.3,41.15,41.27,180050.0
2023-07-14 09:50:00,41.3,41.36,41.3,41.35,151300.0,41.3,41.36,41.3,41.35,151300.0
2023-07-14 10:00:00,41.29,41.47,41.29,41.47,58500.0,41.29,41.47,41.29,41.47,58500.0
2023-07-14 10:10:00,41.48,41.53,41.43,41.53,131550.0,41.48,41.53,41.43,41.53,131550.0
2023-07-14 10:20:00,41.54,41.56,41.5,41.5,65000.0,41.54,41.56,41.5,41.5,65000.0
2023-07-14 10:30:00,41.45,41.45,41.35,41.35,40000.0,41.45,41.45,41.35,41.35,40000.0
2023-07-14 10:40:00,41.36,41.36,41.27,41.34,45000.0,41.36,41.36,41.27,41.34,45000.0
2023-07-14 10:50:00,41.3,41.45,41.29,41.44,120350.0,41.3,41.45,41.29,41.44,120350.0
2023-07-14 11:00:00,41.5,41.54,41.5,41.53,49000.0,41.5,41.54,41.5,41.53,49000.0
2023-07-14 11:10:00,41.53,41.53,41.42,41.43,42150.0,41.53,41.53,41.42,41.43,42150.0
2023-07-14 11:20:00,41.49,41.49,41.44,41.45,76850.0,41.49,41.49,41.44,41.45,76850.0
2023-07-14 11:30:00,41.47,41.47,41.42,41.42,120000.0,41.47,41.47,41.42,41.42,120000.0
2023-07-14 11:40:00,41.42,41.42,41.38,41.4,22000.0,41.42,41.42,41.38,41.4,22000.0
2023-07-14 11:50:00,41.38,41.38,41.34,41.37,25000.0,41.38,41.38,41.34,41.37,25000.0
2023-07-14 12:00:00,41.38,41.38,41.3,41.33,25000.0,41.38,41.38,41.3,41.33,25000.0
2023-07-14 12:10:00,41.33,41.35,41.3,41.3,47300.0,41.33,41.35,41.3,41.3,47300.0
2023-07-14 12:20:00,41.3,41.3,41.25,41.26,25300.0,41.3,41.3,41.25,41.26,25300.0
2023-07-14 12:30:00,41.29,41.34,41.29,41.34,40000.0,41.29,41.34,41.29,41.34,40000.0
2023-07-14 12:40:00,41.35,41.35,41.33,41.33,15000.0,41.35,41.35,41.33,41.33,15000.0
2023-07-14 12:50:00,41.27,41.29,41.25,41.29,35200.0,41.27,41.29,41.25,41.29,35200.0
2023-07-14 13:00:00,41.3,41.3,41.26,41.26,21650.0,41.3,41.3,41.26,41.26,21650.0
2023-07-14 13:10:00,41.23,41.29,41.23,41.26,95500.0,41.23,41.29,41.23,41.26,95500.0
2023-07-14 13:20:00,41.21,41.22,41.21,41.21,15000.0,41.21,41.22,41.21,41.21,15000.0
2023-07-14 13:30:00,41.19,41.19,41.19,41.19,5000.0,41.19,41.19,41.19,41.19,5000.0
2023-07-14 13:40:00,41.2,41.23,41.19,41.19,60000.0,41.2,41.23,41.19,41.19,60000.0
2023-07-14 13:50:00,41.19,41.19,41.05,41.05,117500.0,41.19,41.19,41.05,41.05,117500.0
2023-07-14 14:00:00,41.04,41.14,41.04,41.05,172250.0,41.04,41.14,41.04,41.05,172250.0
2023-07-14 14:10:00,41.05,41.1,40.97,40.97,160000.0,41.05,41.1,40.97,40.97,160000.0
2023-07-14 14:20:00,40.95,40.95,40.83,40.83,140200.0,40.95,40.95,40.83,40.83,140200.0
2023-07-14 14:30:00,40.83,40.85,40.76,40.8,165000.0,40.83,40.85,40.76,40.8,165000.0
2023-07-14 14:40:00,40.8,40.82,40.7,40.7,170000.0,40.8,40.82,40.7,40.7,170000.0
2023-07-14 14:50:00,40.72,40.75,40.68,40.72,157100.0,40.72,40.75,40.68,40.72,157100.0
2023-07-14 15:00:00,40.73,40.81,40.7,40.78,211600.0,40.73,40.81,40.7,40.78,211600.0
2023-07-14 15:10:00,40.78,40.85,40.75,40.85,78950.0,40.78,40.85,40.75,40.85,78950.0
2023-07-14 15:20:00,40.88,40.92,40.88,40.88,90000.0,40.88,40.92,40.88,40.88,90000.0
2023-07-14 15:30:00,40.88,41.0,40.88,41.0,130000.0,40.88,41.0,40.88,41.0,130000.0
2023-07-14 15:40:00,41.02,41.05,41.0,41.0,126700.0,41.02,41.05,41.0,41.0,126700.0
2023-07-14 15:50:00,40.99,41.12,40.98,41.12,343200.0,40.99,41.12,40.98,41.12,343200.0
2023-07-17 09:30:00,41.29,41.52,41.26,41.52,319550.0,41.29,41.52,41.26,41.52,319550.0
2023-07-17 09:40:00,41.58,42.13,41.58,42.08,690450.0,41.58,42.13,41.58,42.08,690450.0
2023-07-17 09:50:00,42.03,42.29,42.03,42.08,169800.0,42.03,42.29,42.03,42.08,169800.0
2023-07-17 10:00:00,42.2,42.2,42.12,42.14,142500.0,42.2,42.2,42.12,42.14,142500.0
2023-07-17 10:10:00,42.09,42.1,42.0,42.02,35400.0,42.09,42.1,42.0,42.02,35400.0
2023-07-17 10:20:00,42.08,42.1,42.03,42.09,134100.0,42.08,42.1,42.03,42.09,134100.0
2023-07-17 10:30:00,42.13,42.2,42.1,42.18,102600.0,42.13,42.2,42.1,42.18,102600.0
2023-07-17 10:40:00,42.11,42.11,42.08,42.08,15900.0,42.11,42.11,42.08,42.08,15900.0
2023-07-17 10:50:00,42.05,42.05,42.0,42.01,35000.0,42.05,42.05,42.0,42.01,35000.0
2023-07-17 11:00:00,42.06,42.17,42.05,42.16,45050.0,42.06,42.17,42.05,42.16,45050.0
2023-07-17 11:10:00,42.12,42.12,41.93,41.93,203000.0,42.12,42.12,41.93,41.93,203000.0
2023-07-17 11:20:00,41.89,41.98,41.89,41.93,122200.0,41.89,41.98,41.89,41.93,122200.0
2023-07-17 11:30:00,41.96,42.02,41.94,41.96,270000.0,41.96,42.02,41.94,41.96,270000.0
2023-07-17 11:40:00,41.97,41.97,41.95,41.95,55000.0,41.97,41.97,41.95,41.95,55000.0
2023-07-17 11:50:00,41.94,41.96,41.92,41.92,93550.0,41.94,41.96,41.92,41.92,93550.0
2023-07-17 12:00:00,41.93,41.93,41.93,41.93,5000.0,41.93,41.93,41.93,41.93,5000.0
2023-07-17 12:10:00,41.9,42.11,41.9,42.0,160700.0,41.9,42.11,41.9,42.0,160700.0
2023-07-17 12:20:00,42.03,42.16,42.03,42.16,312950.0,42.03,42.16,42.03,42.16,312950.0
2023-07-17 12:30:00,42.12,42.13,42.1,42.13,70000.0,42.12,42.13,42.1,42.13,70000.0
2023-07-17 12:40:00,42.15,42.24,42.15,42.24,69100.0,42.15,42.24,42.15,42.24,69100.0
2023-07-17 12:50:00,42.22,42.26,42.22,42.24,90000.0,42.22,42.26,42.22,42.24,90000.0
2023-07-17 13:00:00,42.24,42.24,42.24,42.24,0.0,42.24,42.24,42.24,42.24,0.0
2023-07-17 13:10:00,42.21,42.21,42.16,42.17,55000.0,42.21,42.21,42.16,42.17,55000.0
2023-07-17 13:20:00,42.17,42.29,42.17,42.29,209700.0,42.17,42.29,42.17,42.29,209700.0
2023-07-17 13:30:00,42.3,42.3,42.27,42.27,38350.0,42.3,42.3,42.27,42.27,38350.0
2023-07-17 13:40:00,42.3,42.3,42.26,42.28,76650.0,42.3,42.3,42.26,42.28,76650.0
2023-07-17 13:50:00,42.25,42.25,42.25,42.25,15000.0,42.25,42.25,42.25,42.25,15000.0
2023-07-17 14:00:00,42.27,42.27,42.22,42.23,62500.0,42.27,42.27,42.22,42.23,62500.0
2023-07-17 14:10:00,42.26,42.26,42.25,42.26,15800.0,42.26,42.26,42.25,42.26,15800.0
2023-07-17 14:20:00,42.26,42.28,42.26,42.28,31000.0,42.26,42.28,42.26,42.28,31000.0
2023-07-17 14:30:00,42.26,42.3,42.25,42.3,289100.0,42.26,42.3,42.25,42.3,289100.0
2023-07-17 14:40:00,42.28,42.4,42.28,42.4,35800.0,42.28,42.4,42.28,42.4,35800.0
2023-07-17 14:50:00,42.39,42.53,42.39,42.49,272800.0,42.39,42.53,42.39,42.49,272800.0
2023-07-17 15:00:00,42.53,42.53,42.43,42.51,110900.0,42.53,42.53,42.43,42.51,110900.0
2023-07-17 15:10:00,42.5,42.56,42.47,42.53,175050.0,42.5,42.56,42.47,42.53,175050.0
2023-07-17 15:20:00,42.57,42.6,42.51,42.58,188750.0,42.57,42.6,42.51,42.58,188750.0
2023-07-17 15:30:00,42.58,42.59,42.52,42.52,206050.0,42.58,42.59,42.52,42.52,206050.0
2023-07-17 15:40:00,42.55,42.6,42.49,42.54,229750.0,42.55,42.6,42.49,42.54,229750.0
2023-07-17 15:50:00,42.52,42.6,42.5,42.58,860550.0,42.52,42.6,42.5,42.58,860550.0
2023-07-18 09:30:00,43.05,43.47,42.9,43.0,963700.0,43.05,43.47,42.9,43.0,963700.0
2023-07-18 09:40:00,42.96,43.06,42.73,42.9,732100.0,42.96,43.06,42.73,42.9,732100.0
2023-07-18 09:50:00,42.96,42.99,42.4,42.5,309900.0,42.96,42.99,42.4,42.5,309900.0
2023-07-18 10:00:00,42.45,42.66,42.41,42.6,172650.0,42.45,42.66,42.41,42.6,172650.0
2023-07-18 10:10:00,42.6,42.69,42.6,42.69,25000.0,42.6,42.69,42.6,42.69,25000.0
2023-07-18 10:20:00,42.84,42.99,42.83,42.86,85100.0,42.84,42.99,42.83,42.86,85100.0
2023-07-18 10:30:00,42.68,42.88,42.68,42.86,88300.0,42.68,42.88,42.68,42.86,88300.0
2023-07-18 10:40:00,42.88,43.07,42.88,43.07,45000.0,42.88,43.07,42.88,43.07,45000.0
2023-07-18 10:50:00,43.05,43.06,42.81,42.96,109950.0,43.05,43.06,42.81,42.96,109950.0
2023-07-18 11:00:00,43.01,43.01,42.9,42.9,50000.0,43.01,43.01,42.9,42.9,50000.0
2023-07-18 11:10:00,42.89,42.95,42.81,42.81,131600.0,42.89,42.95,42.81,42.81,131600.0
2023-07-18 11:20:00,42.86,42.9,42.86,42.9,34750.0,42.86,42.9,42.86,42.9,34750.0
2023-07-18 11:30:00,42.85,42.86,42.84,42.86,47550.0,42.85,42.86,42.84,42.86,47550.0
2023-07-18 11:40:00,42.86,42.92,42.85,42.89,75100.0,42.86,42.92,42.85,42.89,75100.0
2023-07-18 11:50:00,42.88,42.88,42.85,42.86,25300.0,42.88,42.88,42.85,42.86,25300.0
2023-07-18 12:00:00,42.88,42.94,42.86,42.94,83250.0,42.88,42.94,42.86,42.94,83250.0
2023-07-18 12:10:00,42.94,42.94,42.94,42.94,15000.0,42.94,42.94,42.94,42.94,15000.0
2023-07-18 12:20:00,42.85,42.85,42.83,42.83,10000.0,42.85,42.85,42.83,42.83,10000.0
2023-07-18 12:30:00,42.84,42.86,42.84,42.86,20000.0,42.84,42.86,42.84,42.86,20000.0
2023-07-18 12:40:00,42.89,42.9,42.87,42.9,25000.0,42.89,42.9,42.87,42.9,25000.0
2023-07-18 12:50:00,42.9,42.94,42.83,42.83,61000.0,42.9,42.94,42.83,42.83,61000.0
2023-07-18 13:00:00,42.77,42.79,42.77,42.79,20950.0,42.77,42.79,42.77,42.79,20950.0
2023-07-18 13:10:00,42.83,42.84,42.81,42.83,70400.0,42.83,42.84,42.81,42.83,70400.0
2023-07-18 13:20:00,42.87,42.92,42.85,42.9,50000.0,42.87,42.92,42.85,42.9,50000.0
2023-07-18 13:30:00,42.87,42.9,42.87,42.9,15000.0,42.87,42.9,42.87,42.9,15000.0
2023-07-18 13:40:00,42.93,42.93,42.92,42.92,15000.0,42.93,42.93,42.92,42.92,15000.0
2023-07-18 13:50:00,42.88,42.88,42.77,42.77,26300.0,42.88,42.88,42.77,42.77,26300.0
2023-07-18 14:00:00,42.77,42.83,42.77,42.82,27500.0,42.77,42.83,42.77,42.82,27500.0
2023-07-18 14:10:00,42.86,42.86,42.73,42.73,135450.0,42.86,42.86,42.73,42.73,135450.0
2023-07-18 14:20:00,42.74,42.82,42.74,42.82,107200.0,42.74,42.82,42.74,42.82,107200.0
2023-07-18 14:30:00,42.8,42.8,42.76,42.78,62250.0,42.8,42.8,42.76,42.78,62250.0
2023-07-18 14:40:00,42.74,42.78,42.73,42.73,50000.0,42.74,42.78,42.73,42.73,50000.0
2023-07-18 14:50:00,42.8,42.87,42.8,42.87,33450.0,42.8,42.87,42.8,42.87,33450.0
2023-07-18 15:00:00,42.88,42.88,42.84,42.84,52650.0,42.88,42.88,42.84,42.84,52650.0
2023-07-18 15:10:00,42.88,42.9,42.88,42.9,74300.0,42.88,42.9,42.88,42.9,74300.0
2023-07-18 15:20:00,42.91,43.04,42.91,42.98,300050.0,42.91,43.04,42.91,42.98,300050.0
2023-07-18 15:30:00,43.0,43.0,42.92,42.97,67650.0,43.0,43.0,42.92,42.97,67650.0
2023-07-18 15:40:00,42.96,43.08,42.96,43.05,118100.0,42.96,43.08,42.96,43.05,118100.0
2023-07-18 15:50:00,43.05,43.06,42.95,43.04,297950.0,43.05,43.06,42.95,43.04,297950.0
2023-07-19 09:30:00,43.3,43.5,43.17,43.3,186900.0,43.3,43.5,43.17,43.3,186900.0
2023-07-19 09:40:00,43.36,43.41,43.24,43.24,206750.0,43.36,43.41,43.24,43.24,206750.0
2023-07-19 09:50:00,43.2,43.26,43.1,43.14,115250.0,43.2,43.26,43.1,43.14,115250.0
2023-07-19 10:00:00,43.0,43.06,42.97,43.05,75950.0,43.0,43.06,42.97,43.05,75950.0
2023-07-19 10:10:00,43.02,43.08,42.98,43.02,100450.0,43.02,43.08,42.98,43.02,100450.0
2023-07-19 10:20:00,43.04,43.1,43.04,43.09,40000.0,43.04,43.1,43.04,43.09,40000.0
2023-07-19 10:30:00,43.1,43.1,43.04,43.04,45000.0,43.1,43.1,43.04,43.04,45000.0
2023-07-19 10:40:00,43.07,43.11,43.05,43.1,92350.0,43.07,43.11,43.05,43.1,92350.0
2023-07-19 10:50:00,43.1,43.1,43.05,43.05,70000.0,43.1,43.1,43.05,43.05,70000.0
2023-07-19 11:00:00,43.05,43.12,43.02,43.12,85000.0,43.05,43.12,43.02,43.12,85000.0
2023-07-19 11:10:00,43.11,43.12,43.06,43.06,90000.0,43.11,43.12,43.06,43.06,90000.0
2023-07-19 11:20:00,43.06,43.11,43.01,43.08,70150.0,43.06,43.11,43.01,43.08,70150.0
2023-07-19 11:30:00,43.08,43.1,43.0,43.0,167200.0,43.08,43.1,43.0,43.0,167200.0
2023-07-19 11:40:00,42.99,43.03,42.93,42.99,80000.0,42.99,43.03,42.93,42.99,80000.0
2023-07-19 11:50:00,43.05,43.06,42.99,43.02,76350.0,43.05,43.06,42.99,43.02,76350.0
2023-07-19 12:00:00,43.04,43.08,43.01,43.04,82450.0,43.04,43.08,43.01,43.04,82450.0
2023-07-19 12:10:00,43.05,43.07,43.02,43.05,45900.0,43.05,43.07,43.02,43.05,45900.0
2023-07-19 12:20:00,43.05,43.05,43.01,43.02,89150.0,43.05,43.05,43.01,43.02,89150.0
2023-07-19 12:30:00,43.05,43.12,42.98,43.0,215250.0,43.05,43.12,42.98,43.0,215250.0
2023-07-19 12:40:00,43.0,43.01,42.96,43.01,35000.0,43.0,43.01,42.96,43.01,35000.0
2023-07-19 12:50:00,43.0,43.01,43.0,43.0,86150.0,43.0,43.01,43.0,43.0,86150.0
2023-07-19 13:00:00,43.0,43.0,42.95,42.97,119000.0,43.0,43.0,42.95,42.97,119000.0
2023-07-19 13:10:00,42.97,43.0,42.95,42.98,55000.0,42.97,43.0,42.95,42.98,55000.0
2023-07-19 13:20:00,42.97,43.02,42.97,43.02,47800.0,42.97,43.02,42.97,43.02,47800.0
2023-07-19 13:30:00,43.02,43.02,42.99,42.99,60050.0,43.02,43.02,42.99,42.99,60050.0
2023-07-19 13:40:00,42.98,43.02,42.98,43.02,40000.0,42.98,43.02,42.98,43.02,40000.0
2023-07-19 13:50:00,43.05,43.05,42.98,43.02,75000.0,43.05,43.05,42.98,43.02,75000.0
2023-07-19 14:00:00,43.02,43.02,42.99,42.99,35000.0,43.02,43.02,42.99,42.99,35000.0
2023-07-19 14:10:00,43.02,43.03,43.0,43.0,65000.0,43.02,43.03,43.0,43.0,65000.0
2023-07-19 14:20:00,43.0,43.03,42.99,43.01,53850.0,43.0,43.03,42.99,43.01,53850.0
2023-07-19 14:30:00,43.03,43.06,43.03,43.04,310050.0,43.03,43.06,43.03,43.04,310050.0
2023-07-19 14:40:00,43.06,43.12,43.04,43.05,95000.0,43.06,43.12,43.04,43.05,95000.0
2023-07-19 14:50:00,43.07,43.27,43.07,43.24,161600.0,43.07,43.27,43.07,43.24,161600.0
2023-07-19 15:00:00,43.24,43.29,43.19,43.19,81550.0,43.24,43.29,43.19,43.19,81550.0
2023-07-19 15:10:00,42.99,43.03,42.99,43.03,32650.0,42.99,43.03,42.99,43.03,32650.0
2023-07-19 15:20:00,43.01,43.06,43.01,43.02,80050.0,43.01,43.06,43.01,43.02,80050.0
2023-07-19 15:30:00,42.97,43.02,42.97,43.0,72200.0,42.97,43.02,42.97,43.0,72200.0
2023-07-19 15:40:00,42.97,42.97,42.85,42.88,111600.0,42.97,42.97,42.85,42.88,111600.0
2023-07-19 15:50:00,42.86,42.87,42.76,42.8,356350.0,42.86,42.87,42.76,42.8,356350.0
2023-07-20 09:30:00,42.56,42.7,42.2,42.2,309750.0,42.56,42.7,42.2,42.2,309750.0
2023-07-20 09:40:00,42.15,42.45,42.15,42.36,279400.0,42.15,42.45,42.15,42.36,279400.0
2023-07-20 09:50:00,42.22,42.45,42.22,42.43,35000.0,42.22,42.45,42.22,42.43,35000.0
2023-07-20 10:00:00,42.48,42.48,42.33,42.38,71650.0,42.48,42.48,42.33,42.38,71650.0
2023-07-20 10:10:00,42.42,42.44,42.32,42.32,254750.0,42.42,42.44,42.32,42.32,254750.0
2023-07-20 10:20:00,42.3,42.3,42.24,42.24,45850.0,42.3,42.3,42.24,42.24,45850.0
2023-07-20 10:30:00,42.18,42.18,42.1,42.13,57650.0,42.18,42.18,42.1,42.13,57650.0
2023-07-20 10:40:00,42.16,42.2,42.08,42.17,220500.0,42.16,42.2,42.08,42.17,220500.0
2023-07-20 10:50:00,42.21,42.27,42.2,42.26,40000.0,42.21,42.27,42.2,42.26,40000.0
2023-07-20 11:00:00,42.4,42.41,42.35,42.39,159450.0,42.4,42.41,42.35,42.39,159450.0
2023-07-20 11:10:00,42.39,42.41,42.28,42.28,52500.0,42.39,42.41,42.28,42.28,52500.0
2023-07-20 11:20:00,42.23,42.29,42.23,42.29,15250.0,42.23,42.29,42.23,42.29,15250.0
2023-07-20 11:30:00,42.27,42.31,42.27,42.31,20000.0,42.27,42.31,42.27,42.31,20000.0
2023-07-20 11:40:00,42.33,42.34,42.3,42.3,60900.0,42.33,42.34,42.3,42.3,60900.0
2023-07-20 11:50:00,42.27,42.32,42.27,42.32,40350.0,42.27,42.32,42.27,42.32,40350.0
2023-07-20 12:00:00,42.32,42.32,42.26,42.29,31000.0,42.32,42.32,42.26,42.29,31000.0
2023-07-20 12:10:00,42.29,42.34,42.27,42.27,82900.0,42.29,42.34,42.27,42.27,82900.0
2023-07-20 12:20:00,42.27,42.27,42.22,42.22,81100.0,42.27,42.27,42.22,42.22,81100.0
2023-07-20 12:30:00,42.16,42.2,42.12,42.2,40000.0,42.16,42.2,42.12,42.2,40000.0
2023-07-20 12:40:00,42.22,42.26,42.22,42.22,30000.0,42.22,42.26,42.22,42.22,30000.0
2023-07-20 12:50:00,42.21,42.21,42.18,42.18,40000.0,42.21,42.21,42.18,42.18,40000.0
2023-07-20 13:00:00,42.17,42.18,42.15,42.16,40000.0,42.17,42.18,42.15,42.16,40000.0
2023-07-20 13:10:00,42.15,42.16,42.12,42.12,115900.0,42.15,42.16,42.12,42.12,115900.0
2023-07-20 13:20:00,42.16,42.18,42.11,42.18,75000.0,42.16,42.18,42.11,42.18,75000.0
2023-07-20 13:30:00,42.18,42.26,42.18,42.21,60000.0,42.18,42.26,42.18,42.21,60000.0
2023-07-20 13:40:00,42.24,42.24,42.24,42.24,11350.0,42.24,42.24,42.24,42.24,11350.0
2023-07-20 13:50:00,42.2,42.2,42.2,42.2,5000.0,42.2,42.2,42.2,42.2,5000.0
2023-07-20 14:00:00,42.17,42.18,42.13,42.18,45000.0,42.17,42.18,42.13,42.18,45000.0
2023-07-20 14:10:00,42.12,42.15,42.12,42.13,30000.0,42.12,42.15,42.12,42.13,30000.0
2023-07-20 14:20:00,42.12,42.16,42.03,42.09,232050.0,42.12,42.16,42.03,42.09,232050.0
2023-07-20 14:30:00,42.04,42.09,42.02,42.09,77950.0,42.04,42.09,42.02,42.09,77950.0
2023-07-20 14:40:00,42.1,42.1,41.95,42.01,163550.0,42.1,42.1,41.95,42.01,163550.0
2023-07-20 14:50:00,41.99,41.99,41.93,41.97,65000.0,41.99,41.99,41.93,41.97,65000.0
2023-07-20 15:00:00,41.93,41.93,41.77,41.77,197550.0,41.93,41.93,41.77,41.77,197550.0
2023-07-20 15:10:00,41.79,41.79,41.69,41.72,215400.0,41.79,41.79,41.69,41.72,215400.0
2023-07-20 15:20:00,41.71,41.76,41.7,41.76,115550.0,41.71,41.76,41.7,41.76,115550.0
2023-07-20 15:30:00,41.76,41.85,41.76,41.85,70000.0,41.76,41.85,41.76,41.85,70000.0
2023-07-20 15:40:00,41.84,41.94,41.84,41.94,82150.0,41.84,41.94,41.84,41.94,82150.0
2023-07-20 15:50:00,41.94,41.96,41.85,41.88,413600.0,41.94,41.96,41.85,41.88,413600.0
2023-07-21 09:30:00,42.29,42.29,42.12,42.25,290150.0,42.29,42.29,42.12,42.25,290150.0
2023-07-21 09:40:00,42.49,42.5,42.4,42.46,98050.0,42.49,42.5,42.4,42.46,98050.0
2023-07-21 09:50:00,42.4,42.6,42.4,42.46,239750.0,42.4,42.6,42.4,42.46,239750.0
2023-07-21 10:00:00,42.48,42.48,42.3,42.32,84550.0,42.48,42.48,42.3,42.32,84550.0
2023-07-21 10:10:00,42.28,42.28,42.15,42.17,60000.0,42.28,42.28,42.15,42.17,60000.0
2023-07-21 10:20:00,42.16,42.16,41.96,41.96,103650.0,42.16,42.16,41.96,41.96,103650.0
2023-07-21 10:30:00,42.02,42.1,42.02,42.1,80000.0,42.02,42.1,42.02,42.1,80000.0
2023-07-21 10:40:00,42.16,42.2,42.08,42.09,126800.0,42.16,42.2,42.08,42.09,126800.0
2023-07-21 10:50:00,42.1,42.1,42.07,42.07,10000.0,42.1,42.1,42.07,42.07,10000.0
2023-07-21 11:00:00,42.09,42.16,42.08,42.14,38100.0,42.09,42.16,42.08,42.14,38100.0
2023-07-21 11:10:00,42.2,42.24,42.19,42.24,70000.0,42.2,42.24,42.19,42.24,70000.0
2023-07-21 11:20:00,42.22,42.24,42.12,42.12,107800.0,42.22,42.24,42.12,42.12,107800.0
2023-07-21 11:30:00,42.2,42.27,42.2,42.27,136050.0,42.2,42.27,42.2,42.27,136050.0
2023-07-21 11:40:00,42.24,42.24,42.2,42.2,35000.0,42.24,42.24,42.2,42.2,35000.0
2023-07-21 11:50:00,42.16,42.16,42.02,42.03,66750.0,42.16,42.16,42.02,42.03,66750.0
2023-07-21 12:00:00,42.02,42.02,42.01,42.01,25000.0,42.02,42.02,42.01,42.01,25000.0
2023-07-21 12:10:00,42.0,42.0,41.87,41.87,30000.0,42.0,42.0,41.87,41.87,30000.0
2023-07-21 12:20:00,41.88,41.91,41.84,41.84,25000.0,41.88,41.91,41.84,41.84,25000.0
2023-07-21 12:30:00,41.84,41.87,41.83,41.85,40000.0,41.84,41.87,41.83,41.85,40000.0
2023-07-21 12:40:00,41.87,41.87,41.87,41.87,10000.0,41.87,41.87,41.87,41.87,10000.0
2023-07-21 12:50:00,41.86,41.87,41.84,41.84,56350.0,41.86,41.87,41.84,41.84,56350.0
2023-07-21 13:00:00,41.84,41.86,41.84,41.86,15000.0,41.84,41.86,41.84,41.86,15000.0
2023-07-21 13:10:00,41.87,41.91,41.87,41.91,25000.0,41.87,41.91,41.87,41.91,25000.0
2023-07-21 13:20:00,41.86,41.86,41.86,41.86,10000.0,41.86,41.86,41.86,41.86,10000.0
2023-07-21 13:30:00,41.87,41.96,41.83,41.9,60000.0,41.87,41.96,41.83,41.9,60000.0
2023-07-21 13:40:00,41.89,41.94,41.89,41.89,47500.0,41.89,41.94,41.89,41.89,47500.0
2023-07-21 13:50:00,41.91,41.96,41.9,41.94,89850.0,41.91,41.96,41.9,41.94,89850.0
2023-07-21 14:00:00,41.96,41.96,41.86,41.87,35000.0,41.96,41.96,41.86,41.87,35000.0
2023-07-21 14:10:00,41.89,41.89,41.8,41.84,65800.0,41.89,41.89,41.8,41.84,65800.0
2023-07-21 14:20:00,41.86,41.87,41.86,41.87,35300.0,41.86,41.87,41.86,41.87,35300.0
2023-07-21 14:30:00,41.84,41.84,41.82,41.82,20000.0,41.84,41.84,41.82,41.82,20000.0
2023-07-21 14:40:00,41.81,41.81,41.78,41.79,140050.0,41.81,41.81,41.78,41.79,140050.0
2023-07-21 14:50:00,41.76,41.79,41.74,41.77,67350.0,41.76,41.79,41.74,41.77,67350.0
2023-07-21 15:00:00,41.75,41.8,41.73,41.8,80000.0,41.75,41.8,41.73,41.8,80000.0
2023-07-21 15:10:00,41.78,41.78,41.78,41.78,34900.0,41.78,41.78,41.78,41.78,34900.0
2023-07-21 15:20:00,41.8,41.86,41.79,41.86,111400.0,41.8,41.86,41.79,41.86,111400.0
2023-07-21 15:30:00,41.87,41.89,41.85,41.89,65000.0,41.87,41.89,41.85,41.89,65000.0
2023-07-21 15:40:00,41.92,41.99,41.89,41.99,87250.0,41.92,41.99,41.89,41.99,87250.0
2023-07-21 15:50:00,41.98,42.03,41.93,41.99,283800.0,41.98,42.03,41.93,41.99,283800.0
2023-07-24 09:30:00,42.09,42.16,41.91,41.91,567700.0,42.09,42.16,41.91,41.91,567700.0
2023-07-24 09:40:00,41.91,41.93,41.75,41.75,60000.0,41.91,41.93,41.75,41.75,60000.0
2023-07-24 09:50:00,41.79,41.79,41.55,41.55,334350.0,41.79,41.79,41.55,41.55,334350.0
2023-07-24 10:00:00,41.62,41.62,41.55,41.62,120000.0,41.62,41.62,41.55,41.62,120000.0
2023-07-24 10:10:00,41.6,41.86,41.6,41.86,354400.0,41.6,41.86,41.6,41.86,354400.0
2023-07-24 10:20:00,41.9,41.96,41.89,41.89,85000.0,41.9,41.96,41.89,41.89,85000.0
2023-07-24 10:30:00,41.9,41.94,41.82,41.88,35000.0,41.9,41.94,41.82,41.88,35000.0
2023-07-24 10:40:00,41.85,41.85,41.85,41.85,20400.0,41.85,41.85,41.85,41.85,20400.0
2023-07-24 10:50:00,41.86,41.91,41.85,41.89,55550.0,41.86,41.91,41.85,41.89,55550.0
2023-07-24 11:00:00,41.91,41.95,41.78,41.78,120250.0,41.91,41.95,41.78,41.78,120250.0
2023-07-24 11:10:00,41.87,41.99,41.87,41.95,41000.0,41.87,41.99,41.87,41.95,41000.0
2023-07-24 11:20:00,41.94,41.94,41.88,41.89,55000.0,41.94,41.94,41.88,41.89,55000.0
2023-07-24 11:30:00,41.94,41.95,41.88,41.89,205000.0,41.94,41.95,41.88,41.89,205000.0
2023-07-24 11:40:00,41.96,41.97,41.95,41.95,20300.0,41.96,41.97,41.95,41.95,20300.0
2023-07-24 11:50:00,42.0,42.0,41.95,41.96,89950.0,42.0,42.0,41.95,41.96,89950.0
2023-07-24 12:00:00,41.96,41.96,41.82,41.84,81800.0,41.96,41.96,41.82,41.84,81800.0
2023-07-24 12:10:00,41.84,41.86,41.84,41.84,15000.0,41.84,41.86,41.84,41.84,15000.0
2023-07-24 12:20:00,41.79,41.8,41.72,41.72,106800.0,41.79,41.8,41.72,41.72,106800.0
2023-07-24 12:30:00,41.78,41.78,41.67,41.67,85000.0,41.78,41.78,41.67,41.67,85000.0
2023-07-24 12:40:00,41.74,41.75,41.24,41.26,862100.0,41.74,41.75,41.24,41.26,862100.0
2023-07-24 12:50:00,41.27,41.27,40.88,41.07,568600.0,41.27,41.27,40.88,41.07,568600.0
2023-07-24 13:00:00,41.07,41.13,40.99,41.13,115000.0,41.07,41.13,40.99,41.13,115000.0
2023-07-24 13:10:00,41.16,41.35,41.16,41.31,50000.0,41.16,41.35,41.16,41.31,50000.0
2023-07-24 13:20:00,41.4,41.5,41.39,41.5,53050.0,41.4,41.5,41.39,41.5,53050.0
2023-07-24 13:30:00,41.46,41.58,41.42,41.58,129700.0,41.46,41.58,41.42,41.58,129700.0
2023-07-24 13:40:00,41.59,41.59,41.53,41.58,15000.0,41.59,41.59,41.53,41.58,15000.0
2023-07-24 13:50:00,41.56,41.57,41.56,41.57,10000.0,41.56,41.57,41.56,41.57,10000.0
2023-07-24 14:00:00,41.61,41.65,41.61,41.65,10000.0,41.61,41.65,41.61,41.65,10000.0
2023-07-24 14:10:00,41.61,41.63,41.58,41.6,112750.0,41.61,41.63,41.58,41.6,112750.0
2023-07-24 14:20:00,41.62,41.64,41.58,41.58,72250.0,41.62,41.64,41.58,41.58,72250.0
2023-07-24 14:30:00,41.6,41.62,41.58,41.58,47900.0,41.6,41.62,41.58,41.58,47900.0
2023-07-24 14:40:00,41.61,41.65,41.55,41.55,61650.0,41.61,41.65,41.55,41.55,61650.0
2023-07-24 14:50:00,41.6,41.63,41.6,41.63,71200.0,41.6,41.63,41.6,41.63,71200.0
2023-07-24 15:00:00,41.64,41.68,41.62,41.68,25000.0,41.64,41.68,41.62,41.68,25000.0
2023-07-24 15:10:00,41.67,41.67,41.56,41.56,98700.0,41.67,41.67,41.56,41.56,98700.0
2023-07-24 15:20:00,41.58,41.59,41.54,41.57,173950.0,41.58,41.59,41.54,41.57,173950.0
2023-07-24 15:30:00,41.58,41.72,41.58,41.7,150850.0,41.58,41.72,41.58,41.7,150850.0
2023-07-24 15:40:00,41.73,41.76,41.7,41.71,173000.0,41.73,41.76,41.7,41.71,173000.0
2023-07-24 15:50:00,41.66,41.73,41.65,41.69,587450.0,41.66,41.73,41.65,41.69,587450.0
2023-07-25 09:30:00,41.77,41.77,41.72,41.76,92150.0,41.77,41.77,41.72,41.76,92150.0
2023-07-25 09:40:00,41.76,41.91,41.76,41.9,78500.0,41.76,41.91,41.76,41.9,78500.0
2023-07-25 09:50:00,41.93,42.02,41.9,41.92,89050.0,41.93,42.02,41.9,41.92,89050.0
2023-07-25 10:00:00,42.0,42.02,41.98,42.0,101350.0,42.0,42.02,41.98,42.0,101350.0
2023-07-25 10:10:00,42.05,42.1,41.96,41.96,57950.0,42.05,42.1,41.96,41.96,57950.0
2023-07-25 10:20:00,42.0,42.0,41.9,41.9,46700.0,42.0,42.0,41.9,41.9,46700.0
2023-07-25 10:30:00,41.88,41.94,41.88,41.94,25000.0,41.88,41.94,41.88,41.94,25000.0
2023-07-25 10:40:00,41.93,41.95,41.87,41.92,50000.0,41.93,41.95,41.87,41.92,50000.0
2023-07-25 10:50:00,41.89,41.92,41.87,41.87,132450.0,41.89,41.92,41.87,41.87,132450.0
2023-07-25 11:00:00,41.85,41.85,41.85,41.85,5000.0,41.85,41.85,41.85,41.85,5000.0
2023-07-25 11:10:00,41.91,41.92,41.87,41.88,45000.0,41.91,41.92,41.87,41.88,45000.0
2023-07-25 11:20:00,41.89,41.94,41.89,41.93,71050.0,41.89,41.94,41.89,41.93,71050.0
2023-07-25 11:30:00,41.94,41.96,41.91,41.94,87550.0,41.94,41.96,41.91,41.94,87550.0
2023-07-25 11:40:00,41.91,41.91,41.86,41.87,40000.0,41.91,41.91,41.86,41.87,40000.0
2023-07-25 11:50:00,41.84,41.84,41.78,41.78,145000.0,41.84,41.84,41.78,41.78,145000.0
2023-07-25 12:00:00,41.79,41.92,41.79,41.92,45000.0,41.79,41.92,41.79,41.92,45000.0
2023-07-25 12:10:00,41.94,41.96,41.94,41.95,20000.0,41.94,41.96,41.94,41.95,20000.0
2023-07-25 12:20:00,41.95,42.04,41.94,42.03,81450.0,41.95,42.04,41.94,42.03,81450.0
2023-07-25 12:30:00,42.01,42.03,41.94,42.03,44650.0,42.01,42.03,41.94,42.03,44650.0
2023-07-25 12:40:00,42.06,42.07,42.06,42.07,10000.0,42.06,42.07,42.06,42.07,10000.0
2023-07-25 12:50:00,42.06,42.06,42.01,42.01,25000.0,42.06,42.06,42.01,42.01,25000.0
2023-07-25 13:00:00,42.04,42.04,41.98,41.98,25000.0,42.04,42.04,41.98,41.98,25000.0
2023-07-25 13:10:00,42.01,42.02,42.0,42.0,35000.0,42.01,42.02,42.0,42.0,35000.0
2023-07-25 13:20:00,42.0,42.0,41.95,41.96,40000.0,42.0,42.0,41.95,41.96,40000.0
2023-07-25 13:30:00,41.94,41.95,41.93,41.93,50000.0,41.94,41.95,41.93,41.93,50000.0
2023-07-25 13:40:00,41.91,41.91,41.86,41.9,20000.0,41.91,41.91,41.86,41.9,20000.0
2023-07-25 13:50:00,41.9,41.9,41.9,41.9,5000.0,41.9,41.9,41.9,41.9,5000.0
2023-07-25 14:00:00,41.88,41.89,41.86,41.86,30000.0,41.88,41.89,41.86,41.86,30000.0
2023-07-25 14:10:00,41.87,41.89,41.87,41.89,20000.0,41.87,41.89,41.87,41.89,20000.0
2023-07-25 14:20:00,41.9,41.9,41.86,41.86,61500.0,41.9,41.9,41.86,41.86,61500.0
2023-07-25 14:30:00,41.89,41.89,41.88,41.88,10000.0,41.89,41.89,41.88,41.88,10000.0
2023-07-25 14:40:00,41.87,41.91,41.87,41.91,48850.0,41.87,41.91,41.87,41.91,48850.0
2023-07-25 14:50:00,41.94,42.09,41.94,41.99,108950.0,41.94,42.09,41.94,41.99,108950.0
2023-07-25 15:00:00,42.05,42.09,42.05,42.09,55000.0,42.05,42.09,42.05,42.09,55000.0
2023-07-25 15:10:00,42.07,42.1,42.07,42.07,65000.0,42.07,42.1,42.07,42.07,65000.0
2023-07-25 15:20:00,42.06,42.06,42.01,42.01,25000.0,42.06,42.06,42.01,42.01,25000.0
2023-07-25 15:30:00,42.04,42.04,41.99,42.0,60000.0,42.04,42.04,41.99,42.0,60000.0
2023-07-25 15:40:00,42.0,42.06,41.94,42.02,173550.0,42.0,42.06,41.94,42.02,173550.0
2023-07-25 15:50:00,42.01,42.04,41.85,41.85,812250.0,42.01,42.04,41.85,41.85,812250.0
2023-07-26 09:30:00,41.84,42.0,41.7,41.79,198050.0,41.84,42.0,41.7,41.79,198050.0
2023-07-26 09:40:00,41.81,41.83,41.51,41.56,90000.0,41.81,41.83,41.51,41.56,90000.0
2023-07-26 09:50:00,41.57,41.64,41.52,41.64,223300.0,41.57,41.64,41.52,41.64,223300.0
2023-07-26 10:00:00,41.67,41.67,41.64,41.65,25000.0,41.67,41.67,41.64,41.65,25000.0
2023-07-26 10:10:00,41.71,41.84,41.71,41.8,121100.0,41.71,41.84,41.71,41.8,121100.0
2023-07-26 10:20:00,41.82,41.83,41.7,41.73,135250.0,41.82,41.83,41.7,41.73,135250.0
2023-07-26 10:30:00,41.7,41.7,41.53,41.58,35000.0,41.7,41.7,41.53,41.58,35000.0
2023-07-26 10:40:00,41.54,41.54,41.48,41.54,45000.0,41.54,41.54,41.48,41.54,45000.0
2023-07-26 10:50:00,41.51,41.51,41.48,41.48,35000.0,41.51,41.51,41.48,41.48,35000.0
2023-07-26 11:00:00,41.5,41.5,41.35,41.35,199850.0,41.5,41.5,41.35,41.35,199850.0
2023-07-26 11:10:00,41.36,41.4,41.36,41.37,101250.0,41.36,41.4,41.36,41.37,101250.0
2023-07-26 11:20:00,41.34,41.34,41.3,41.31,39550.0,41.34,41.34,41.3,41.31,39550.0
2023-07-26 11:30:00,41.31,41.42,41.3,41.42,81200.0,41.31,41.42,41.3,41.42,81200.0
2023-07-26 11:40:00,41.44,41.52,41.44,41.52,218400.0,41.44,41.52,41.44,41.52,218400.0
2023-07-26 11:50:00,41.51,41.51,41.47,41.47,263850.0,41.51,41.51,41.47,41.47,263850.0
2023-07-26 12:00:00,41.46,41.46,41.43,41.44,17500.0,41.46,41.46,41.43,41.44,17500.0
2023-07-26 12:10:00,41.51,41.56,41.5,41.51,79100.0,41.51,41.56,41.5,41.51,79100.0
2023-07-26 12:20:00,41.5,41.5,41.36,41.39,107500.0,41.5,41.5,41.36,41.39,107500.0
2023-07-26 12:30:00,41.43,41.44,41.4,41.42,30000.0,41.43,41.44,41.4,41.42,30000.0
2023-07-26 12:40:00,41.44,41.47,41.42,41.45,106050.0,41.44,41.47,41.42,41.45,106050.0
2023-07-26 12:50:00,41.47,41.51,41.46,41.51,95000.0,41.47,41.51,41.46,41.51,95000.0
2023-07-26 13:00:00,41.51,41.56,41.48,41.52,92000.0,41.51,41.56,41.48,41.52,92000.0
2023-07-26 13:10:00,41.45,41.55,41.44,41.44,296650.0,41.45,41.55,41.44,41.44,296650.0
2023-07-26 13:20:00,41.45,41.48,41.45,41.48,10000.0,41.45,41.48,41.45,41.48,10000.0
2023-07-26 13:30:00,41.49,41.52,41.45,41.45,50000.0,41.49,41.52,41.45,41.45,50000.0
2023-07-26 13:40:00,41.55,41.56,41.46,41.56,70000.0,41.55,41.56,41.46,41.56,70000.0
2023-07-26 13:50:00,41.6,41.63,41.58,41.61,70000.0,41.6,41.63,41.58,41.61,70000.0
2023-07-26 14:00:00,41.6,41.73,41.6,41.72,90000.0,41.6,41.73,41.6,41.72,90000.0
2023-07-26 14:10:00,41.71,41.77,41.69,41.69,65300.0,41.71,41.77,41.69,41.69,65300.0
2023-07-26 14:20:00,41.7,41.74,41.68,41.68,81150.0,41.7,41.74,41.68,41.68,81150.0
2023-07-26 14:30:00,41.71,41.76,41.7,41.76,36400.0,41.71,41.76,41.7,41.76,36400.0
2023-07-26 14:40:00,41.86,41.92,41.86,41.88,67500.0,41.86,41.92,41.86,41.88,67500.0
2023-07-26 14:50:00,41.83,41.85,41.75,41.82,76950.0,41.83,41.85,41.75,41.82,76950.0
2023-07-26 15:00:00,41.8,41.82,41.55,41.55,136800.0,41.8,41.82,41.55,41.55,136800.0
2023-07-26 15:10:00,41.59,41.65,41.58,41.64,128000.0,41.59,41.65,41.58,41.64,128000.0
2023-07-26 15:20:00,41.72,41.72,41.63,41.64,126650.0,41.72,41.72,41.63,41.64,126650.0
2023-07-26 15:30:00,41.64,41.74,41.63,41.7,139450.0,41.64,41.74,41.63,41.7,139450.0
2023-07-26 15:40:00,41.69,41.74,41.67,41.7,425200.0,41.69,41.74,41.67,41.7,425200.0
2023-07-26 15:50:00,41.7,41.76,41.61,41.71,919150.0,41.7,41.76,41.61,41.71,919150.0
2023-07-27 09:30:00,38.5,39.0,38.38,38.44,3717200.0,38.5,39.0,38.38,38.44,3717200.0
2023-07-27 09:40:00,38.38,38.68,38.1,38.22,2504050.0,38.38,38.68,38.1,38.22,2504050.0
2023-07-27 09:50:00,38.22,38.22,37.92,37.94,1619800.0,38.22,38.22,37.92,37.94,1619800.0
2023-07-27 10:00:00,37.94,37.96,37.74,37.84,1783600.0,37.94,37.96,37.74,37.84,1783600.0
2023-07-27 10:10:00,37.87,38.01,37.79,38.01,1083200.0,37.87,38.01,37.79,38.01,1083200.0
2023-07-27 10:20:00,38.0,38.16,37.84,37.89,695350.0,38.0,38.16,37.84,37.89,695350.0
2023-07-27 10:30:00,37.91,38.28,37.9,38.24,1578000.0,37.91,38.28,37.9,38.24,1578000.0
2023-07-27 10:40:00,38.23,38.3,38.0,38.0,891300.0,38.23,38.3,38.0,38.0,891300.0
2023-07-27 10:50:00,38.0,38.15,38.0,38.05,504100.0,38.0,38.15,38.0,38.05,504100.0
2023-07-27 11:00:00,38.04,38.13,37.9,37.93,583450.0,38.04,38.13,37.9,37.93,583450.0
2023-07-27 11:10:00,37.95,38.02,37.93,38.0,374700.0,37.95,38.02,37.93,38.0,374700.0
2023-07-27 11:20:00,37.98,38.04,37.86,37.9,477000.0,37.98,38.04,37.86,37.9,477000.0
2023-07-27 11:30:00,37.92,37.99,37.86,37.92,380950.0,37.92,37.99,37.86,37.92,380950.0
2023-07-27 11:40:00,37.95,38.11,37.95,38.05,419400.0,37.95,38.11,37.95,38.05,419400.0
2023-07-27 11:50:00,38.07,38.08,37.79,37.81,622250.0,38.07,38.08,37.79,37.81,622250.0
2023-07-27 12:00:00,37.8,37.97,37.79,37.92,571000.0,37.8,37.97,37.79,37.92,571000.0
2023-07-27 12:10:00,37.92,38.01,37.92,37.99,620100.0,37.92,38.01,37.92,37.99,620100.0
2023-07-27 12:20:00,38.02,38.04,37.98,38.01,314300.0,38.02,38.04,37.98,38.01,314300.0
2023-07-27 12:30:00,38.02,38.19,38.0,38.18,319600.0,38.02,38.19,38.0,38.18,319600.0
2023-07-27 12:40:00,38.18,38.19,38.09,38.13,321350.0,38.18,38.19,38.09,38.13,321350.0
2023-07-27 12:50:00,38.14,38.19,38.02,38.1,675150.0,38.14,38.19,38.02,38.1,675150.0
2023-07-27 13:00:00,38.13,38.22,38.12,38.18,335100.0,38.13,38.22,38.12,38.18,335100.0
2023-07-27 13:10:00,38.21,38.22,38.14,38.2,179200.0,38.21,38.22,38.14,38.2,179200.0
2023-07-27 13:20:00,38.18,38.34,38.18,38.28,430750.0,38.18,38.34,38.18,38.28,430750.0
2023-07-27 13:30:00,38.27,38.28,38.04,38.08,357300.0,38.27,38.28,38.04,38.08,357300.0
2023-07-27 13:40:00,38.09,38.14,38.05,38.06,215150.0,38.09,38.14,38.05,38.06,215150.0
2023-07-27 13:50:00,38.03,38.05,37.92,38.0,394750.0,38.03,38.05,37.92,38.0,394750.0
2023-07-27 14:00:00,38.01,38.05,37.9,37.92,363500.0,38.01,38.05,37.9,37.92,363500.0
2023-07-27 14:10:00,37.95,37.95,37.84,37.9,249200.0,37.95,37.95,37.84,37.9,249200.0
2023-07-27 14:20:00,37.85,37.95,37.85,37.93,170100.0,37.85,37.95,37.85,37.93,170100.0
2023-07-27 14:30:00,37.91,37.93,37.76,37.8,456150.0,37.91,37.93,37.76,37.8,456150.0
2023-07-27 14:40:00,37.76,37.82,37.7,37.8,368150.0,37.76,37.82,37.7,37.8,368150.0
2023-07-27 14:50:00,37.72,37.8,37.64,37.67,361500.0,37.72,37.8,37.64,37.67,361500.0
2023-07-27 15:00:00,37.67,37.8,37.64,37.8,296000.0,37.67,37.8,37.64,37.8,296000.0
2023-07-27 15:10:00,37.81,37.94,37.8,37.92,338700.0,37.81,37.94,37.8,37.92,338700.0
2023-07-27 15:20:00,37.9,37.93,37.76,37.77,254450.0,37.9,37.93,37.76,37.77,254450.0
2023-07-27 15:30:00,37.76,37.79,37.61,37.63,488300.0,37.76,37.79,37.61,37.63,488300.0
2023-07-27 15:40:00,37.62,37.62,37.45,37.47,1772300.0,37.62,37.62,37.45,37.47,1772300.0
2023-07-27 15:50:00,37.46,37.7,37.46,37.66,1762200.0,37.46,37.7,37.46,37.66,1762200.0
2023-07-28 09:30:00,37.96,38.06,37.55,37.64,1127350.0,37.96,38.06,37.55,37.64,1127350.0
2023-07-28 09:40:00,37.64,37.94,37.6,37.92,598500.0,37.64,37.94,37.6,37.92,598500.0
2023-07-28 09:50:00,37.94,38.04,37.84,37.9,592650.0,37.94,38.04,37.84,37.9,592650.0
2023-07-28 10:00:00,37.85,38.1,37.85,38.06,723000.0,37.85,38.1,37.85,38.06,723000.0
2023-07-28 10:10:00,38.06,38.07,37.76,37.95,426250.0,38.06,38.07,37.76,37.95,426250.0
2023-07-28 10:20:00,37.96,37.99,37.88,37.91,431350.0,37.96,37.99,37.88,37.91,431350.0
2023-07-28 10:30:00,37.91,38.08,37.91,38.03,322800.0,37.91,38.08,37.91,38.03,322800.0
2023-07-28 10:40:00,38.02,38.22,38.02,38.2,603700.0,38.02,38.22,38.02,38.2,603700.0
2023-07-28 10:50:00,38.24,38.33,38.19,38.32,469350.0,38.24,38.33,38.19,38.32,469350.0
2023-07-28 11:00:00,38.28,38.29,38.17,38.18,210000.0,38.28,38.29,38.17,38.18,210000.0
2023-07-28 11:10:00,38.09,38.12,37.96,38.12,320450.0,38.09,38.12,37.96,38.12,320450.0
2023-07-28 11:20:00,38.13,38.2,38.12,38.18,435750.0,38.13,38.2,38.12,38.18,435750.0
2023-07-28 11:30:00,38.16,38.23,38.13,38.19,271250.0,38.16,38.23,38.13,38.19,271250.0
2023-07-28 11:40:00,38.19,38.24,38.17,38.22,175000.0,38.19,38.24,38.17,38.22,175000.0
2023-07-28 11:50:00,38.2,38.2,38.14,38.16,246250.0,38.2,38.2,38.14,38.16,246250.0
2023-07-28 12:00:00,38.14,38.18,38.11,38.15,230200.0,38.14,38.18,38.11,38.15,230200.0
2023-07-28 12:10:00,38.15,38.18,38.15,38.16,84950.0,38.15,38.18,38.15,38.16,84950.0
2023-07-28 12:20:00,38.14,38.16,38.09,38.12,168550.0,38.14,38.16,38.09,38.12,168550.0
2023-07-28 12:30:00,38.12,38.15,38.06,38.08,160950.0,38.12,38.15,38.06,38.08,160950.0
2023-07-28 12:40:00,38.12,38.17,38.1,38.1,99800.0,38.12,38.17,38.1,38.1,99800.0
2023-07-28 12:50:00,38.08,38.13,38.08,38.09,72750.0,38.08,38.13,38.08,38.09,72750.0
2023-07-28 13:00:00,38.08,38.11,38.06,38.06,102750.0,38.08,38.11,38.06,38.06,102750.0
2023-07-28 13:10:00,38.08,38.08,38.01,38.03,181150.0,38.08,38.08,38.01,38.03,181150.0
2023-07-28 13:20:00,38.05,38.06,38.0,38.0,154100.0,38.05,38.06,38.0,38.0,154100.0
2023-07-28 13:30:00,38.01,38.05,38.0,38.02,145850.0,38.01,38.05,38.0,38.02,145850.0
2023-07-28 13:40:00,38.0,38.03,37.97,37.99,151050.0,38.0,38.03,37.97,37.99,151050.0
2023-07-28 13:50:00,37.99,38.07,37.97,38.06,322850.0,37.99,38.07,37.97,38.06,322850.0
2023-07-28 14:00:00,38.08,38.14,38.06,38.14,291550.0,38.08,38.14,38.06,38.14,291550.0
2023-07-28 14:10:00,38.12,38.13,38.06,38.09,234900.0,38.12,38.13,38.06,38.09,234900.0
2023-07-28 14:20:00,38.1,38.15,38.08,38.14,90000.0,38.1,38.15,38.08,38.14,90000.0
2023-07-28 14:30:00,38.15,38.18,38.12,38.12,113200.0,38.15,38.18,38.12,38.12,113200.0
2023-07-28 14:40:00,38.11,38.17,38.1,38.17,90000.0,38.11,38.17,38.1,38.17,90000.0
2023-07-28 14:50:00,38.18,38.27,38.18,38.25,269850.0,38.18,38.27,38.18,38.25,269850.0
2023-07-28 15:00:00,38.24,38.26,38.18,38.26,144850.0,38.24,38.26,38.18,38.26,144850.0
2023-07-28 15:10:00,38.25,38.3,38.25,38.3,163350.0,38.25,38.3,38.25,38.3,163350.0
2023-07-28 15:20:00,38.3,38.36,38.24,38.36,490700.0,38.3,38.36,38.24,38.36,490700.0
2023-07-28 15:30:00,38.36,38.37,38.3,38.35,406700.0,38.36,38.37,38.3,38.35,406700.0
2023-07-28 15:40:00,38.32,38.33,38.26,38.27,402550.0,38.32,38.33,38.26,38.27,402550.0
2023-07-28 15:50:00,38.27,38.31,38.19,38.25,1183200.0,38.27,38.31,38.19,38.25,1183200.0
2023-07-31 09:30:00,38.51,38.54,38.34,38.4,461850.0,38.51,38.54,38.34,38.4,461850.0
2023-07-31 09:40:00,38.52,38.74,38.51,38.72,282250.0,38.52,38.74,38.51,38.72,282250.0
2023-07-31 09:50:00,38.72,38.8,38.58,38.8,318700.0,38.72,38.8,38.58,38.8,318700.0
2023-07-31 10:00:00,38.79,38.95,38.72,38.92,261050.0,38.79,38.95,38.72,38.92,261050.0
2023-07-31 10:10:00,38.98,39.0,38.87,39.0,389700.0,38.98,39.0,38.87,39.0,389700.0
2023-07-31 10:20:00,39.0,39.2,39.0,39.11,824650.0,39.0,39.2,39.0,39.11,824650.0
2023-07-31 10:30:00,39.12,39.15,39.0,39.1,272050.0,39.12,39.15,39.0,39.1,272050.0
2023-07-31 10:40:00,39.09,39.09,38.98,38.98,241800.0,39.09,39.09,38.98,38.98,241800.0
2023-07-31 10:50:00,38.99,39.0,38.91,38.92,196300.0,38.99,39.0,38.91,38.92,196300.0
2023-07-31 11:00:00,38.95,39.01,38.9,38.97,227650.0,38.95,39.01,38.9,38.97,227650.0
2023-07-31 11:10:00,39.0,39.07,38.99,39.04,534350.0,39.0,39.07,38.99,39.04,534350.0
2023-07-31 11:20:00,39.02,39.07,38.99,39.03,298050.0,39.02,39.07,38.99,39.03,298050.0
2023-07-31 11:30:00,39.03,39.04,38.95,38.95,384400.0,39.03,39.04,38.95,38.95,384400.0
2023-07-31 11:40:00,38.96,39.01,38.96,39.01,106800.0,38.96,39.01,38.96,39.01,106800.0
2023-07-31 11:50:00,39.0,39.02,38.93,38.97,78550.0,39.0,39.02,38.93,38.97,78550.0
2023-07-31 12:00:00,39.01,39.02,38.96,38.96,222650.0,39.01,39.02,38.96,38.96,222650.0
2023-07-31 12:10:00,38.97,38.97,38.9,38.9,115000.0,38.97,38.97,38.9,38.9,115000.0
2023-07-31 12:20:00,38.92,38.97,38.91,38.97,45850.0,38.92,38.97,38.91,38.97,45850.0
2023-07-31 12:30:00,39.01,39.07,38.99,39.07,81300.0,39.01,39.07,38.99,39.07,81300.0
2023-07-31 12:40:00,39.08,39.16,39.08,39.16,70050.0,39.08,39.16,39.08,39.16,70050.0
2023-07-31 12:50:00,39.16,39.17,39.08,39.09,94900.0,39.16,39.17,39.08,39.09,94900.0
2023-07-31 13:00:00,39.13,39.14,39.09,39.14,55100.0,39.13,39.14,39.09,39.14,55100.0
2023-07-31 13:10:00,39.18,39.22,39.06,39.1,290950.0,39.18,39.22,39.06,39.1,290950.0
2023-07-31 13:20:00,39.12,39.16,39.08,39.14,117300.0,39.12,39.16,39.08,39.14,117300.0
2023-07-31 13:30:00,39.13,39.18,39.11,39.18,79750.0,39.13,39.18,39.11,39.18,79750.0
2023-07-31 13:40:00,39.17,39.17,39.12,39.16,55850.0,39.17,39.17,39.12,39.16,55850.0
2023-07-31 13:50:00,39.16,39.16,39.09,39.1,64850.0,39.16,39.16,39.09,39.1,64850.0
2023-07-31 14:00:00,39.13,39.13,39.08,39.13,120000.0,39.13,39.13,39.08,39.13,120000.0
2023-07-31 14:10:00,39.12,39.17,39.1,39.13,111700.0,39.12,39.17,39.1,39.13,111700.0
2023-07-31 14:20:00,39.2,39.2,39.16,39.16,25000.0,39.2,39.2,39.16,39.16,25000.0
2023-07-31 14:30:00,39.18,39.2,39.14,39.16,54050.0,39.18,39.2,39.14,39.16,54050.0
2023-07-31 14:40:00,39.19,39.22,39.17,39.22,55600.0,39.19,39.22,39.17,39.22,55600.0
2023-07-31 14:50:00,39.23,39.3,39.22,39.27,142250.0,39.23,39.3,39.22,39.27,142250.0
2023-07-31 15:00:00,39.27,39.34,39.24,39.34,110600.0,39.27,39.34,39.24,39.34,110600.0
2023-07-31 15:10:00,39.35,39.43,39.35,39.43,262650.0,39.35,39.43,39.35,39.43,262650.0
2023-07-31 15:20:00,39.46,39.5,39.41,39.45,246550.0,39.46,39.5,39.41,39.45,246550.0
2023-07-31 15:30:00,39.45,39.45,39.37,39.38,160550.0,39.45,39.45,39.37,39.38,160550.0
2023-07-31 15:40:00,39.34,39.4,39.34,39.36,256200.0,39.34,39.4,39.34,39.36,256200.0
2023-07-31 15:50:00,39.35,39.35,39.18,39.29,782350.0,39.35,39.35,39.18,39.29,782350.0
2023-08-01 09:30:00,39.0,39.23,38.92,38.95,319450.0,39.0,39.23,38.92,38.95,319450.0
2023-08-01 09:40:00,38.98,39.01,38.95,38.95,80100.0,38.98,39.01,38.95,38.95,80100.0
2023-08-01 09:50:00,39.01,39.09,39.01,39.09,45000.0,39.01,39.09,39.01,39.09,45000.0
2023-08-01 10:00:00,39.05,39.13,39.05,39.1,235600.0,39.05,39.13,39.05,39.1,235600.0
2023-08-01 10:10:00,39.08,39.19,39.07,39.18,163850.0,39.08,39.19,39.07,39.18,163850.0
2023-08-01 10:20:00,39.13,39.18,39.08,39.14,58250.0,39.13,39.18,39.08,39.14,58250.0
2023-08-01 10:30:00,39.12,39.16,39.1,39.16,45000.0,39.12,39.16,39.1,39.16,45000.0
2023-08-01 10:40:00,39.15,39.25,39.15,39.24,92800.0,39.15,39.25,39.15,39.24,92800.0
2023-08-01 10:50:00,39.3,39.33,39.28,39.29,131400.0,39.3,39.33,39.28,39.29,131400.0
2023-08-01 11:00:00,39.29,39.38,39.27,39.33,180050.0,39.29,39.38,39.27,39.33,180050.0
2023-08-01 11:10:00,39.34,39.38,39.32,39.36,157950.0,39.34,39.38,39.32,39.36,157950.0
2023-08-01 11:20:00,39.36,39.45,39.36,39.41,191100.0,39.36,39.45,39.36,39.41,191100.0
2023-08-01 11:30:00,39.44,39.46,39.39,39.42,148450.0,39.44,39.46,39.39,39.42,148450.0
2023-08-01 11:40:00,39.39,39.4,39.36,39.39,86250.0,39.39,39.4,39.36,39.39,86250.0
2023-08-01 11:50:00,39.34,39.34,39.27,39.3,178300.0,39.34,39.34,39.27,39.3,178300.0
2023-08-01 12:00:00,39.24,39.24,39.13,39.22,133250.0,39.24,39.24,39.13,39.22,133250.0
2023-08-01 12:10:00,39.19,39.23,39.1,39.14,96050.0,39.19,39.23,39.1,39.14,96050.0
2023-08-01 12:20:00,39.15,39.19,39.15,39.17,55000.0,39.15,39.19,39.15,39.17,55000.0
2023-08-01 12:30:00,39.18,39.22,39.16,39.2,89700.0,39.18,39.22,39.16,39.2,89700.0
2023-08-01 12:40:00,39.18,39.22,39.17,39.22,88100.0,39.18,39.22,39.17,39.22,88100.0
2023-08-01 12:50:00,39.21,39.22,39.18,39.18,138950.0,39.21,39.22,39.18,39.18,138950.0
2023-08-01 13:00:00,39.16,39.18,39.16,39.17,61100.0,39.16,39.18,39.16,39.17,61100.0
2023-08-01 13:10:00,39.18,39.2,39.17,39.19,77550.0,39.18,39.2,39.17,39.19,77550.0
2023-08-01 13:20:00,39.21,39.23,39.19,39.23,70000.0,39.21,39.23,39.19,39.23,70000.0
2023-08-01 13:30:00,39.23,39.27,39.23,39.24,68100.0,39.23,39.27,39.23,39.24,68100.0
2023-08-01 13:40:00,39.18,39.19,39.18,39.18,44250.0,39.18,39.19,39.18,39.18,44250.0
2023-08-01 13:50:00,39.16,39.21,39.16,39.2,175800.0,39.16,39.21,39.16,39.2,175800.0
2023-08-01 14:00:00,39.2,39.21,39.17,39.18,260750.0,39.2,39.21,39.17,39.18,260750.0
2023-08-01 14:10:00,39.17,39.18,39.04,39.05,230400.0,39.17,39.18,39.04,39.05,230400.0
2023-08-01 14:20:00,39.03,39.1,39.03,39.1,50000.0,39.03,39.1,39.03,39.1,50000.0
2023-08-01 14:30:00,39.13,39.17,39.13,39.17,30000.0,39.13,39.17,39.13,39.17,30000.0
2023-08-01 14:40:00,39.17,39.2,39.14,39.15,95050.0,39.17,39.2,39.14,39.15,95050.0
2023-08-01 14:50:00,39.14,39.14,39.11,39.13,15050.0,39.14,39.14,39.11,39.13,15050.0
2023-08-01 15:00:00,39.13,39.14,39.1,39.14,80200.0,39.13,39.14,39.1,39.14,80200.0
2023-08-01 15:10:00,39.14,39.15,39.12,39.12,38300.0,39.14,39.15,39.12,39.12,38300.0
2023-08-01 15:20:00,39.11,39.11,39.06,39.07,65000.0,39.11,39.11,39.06,39.07,65000.0
2023-08-01 15:30:00,39.08,39.09,39.05,39.05,122600.0,39.08,39.09,39.05,39.05,122600.0
2023-08-01 15:40:00,39.06,39.14,39.06,39.13,173850.0,39.06,39.14,39.06,39.13,173850.0
2023-08-01 15:50:00,39.11,39.13,39.06,39.13,385650.0,39.11,39.13,39.06,39.13,385650.0
2023-08-02 09:30:00,38.89,38.93,38.81,38.9,249350.0,38.89,38.93,38.81,38.9,249350.0
2023-08-02 09:40:00,38.91,39.06,38.91,39.06,136350.0,38.91,39.06,38.91,39.06,136350.0
2023-08-02 09:50:00,39.06,39.1,38.97,39.09,111250.0,39.06,39.1,38.97,39.09,111250.0
2023-08-02 10:00:00,39.03,39.05,38.86,38.97,296150.0,39.03,39.05,38.86,38.97,296150.0
2023-08-02 10:10:00,38.97,39.0,38.96,39.0,25000.0,38.97,39.0,38.96,39.0,25000.0
2023-08-02 10:20:00,39.07,39.14,39.06,39.1,217700.0,39.07,39.14,39.06,39.1,217700.0
2023-08-02 10:30:00,39.16,39.25,39.13,39.25,178750.0,39.16,39.25,39.13,39.25,178750.0
2023-08-02 10:40:00,39.21,39.28,39.21,39.28,92650.0,39.21,39.28,39.21,39.28,92650.0
2023-08-02 10:50:00,39.23,39.23,39.11,39.14,114150.0,39.23,39.23,39.11,39.14,114150.0
2023-08-02 11:00:00,39.14,39.28,39.13,39.28,64850.0,39.14,39.28,39.13,39.28,64850.0
2023-08-02 11:10:00,39.28,39.29,39.2,39.2,92100.0,39.28,39.29,39.2,39.2,92100.0
2023-08-02 11:20:00,39.15,39.21,39.03,39.03,59250.0,39.15,39.21,39.03,39.03,59250.0
2023-08-02 11:30:00,39.06,39.09,39.06,39.06,50500.0,39.06,39.09,39.06,39.06,50500.0
2023-08-02 11:40:00,39.0,39.04,38.92,38.92,63500.0,39.0,39.04,38.92,38.92,63500.0
2023-08-02 11:50:00,38.94,38.97,38.94,38.97,51200.0,38.94,38.97,38.94,38.97,51200.0
2023-08-02 12:00:00,38.92,38.92,38.88,38.89,71350.0,38.92,38.92,38.88,38.89,71350.0
2023-08-02 12:10:00,38.88,38.93,38.84,38.9,130400.0,38.88,38.93,38.84,38.9,130400.0
2023-08-02 12:20:00,38.88,38.89,38.75,38.76,190700.0,38.88,38.89,38.75,38.76,190700.0
2023-08-02 12:30:00,38.77,38.88,38.77,38.86,125400.0,38.77,38.88,38.77,38.86,125400.0
2023-08-02 12:40:00,38.87,38.87,38.82,38.86,50150.0,38.87,38.87,38.82,38.86,50150.0
2023-08-02 12:50:00,38.86,38.96,38.86,38.96,95100.0,38.86,38.96,38.86,38.96,95100.0
2023-08-02 13:00:00,39.0,39.0,38.92,38.95,47750.0,39.0,39.0,38.92,38.95,47750.0
2023-08-02 13:10:00,38.95,38.95,38.81,38.87,79500.0,38.95,38.95,38.81,38.87,79500.0
2023-08-02 13:20:00,38.87,38.93,38.87,38.93,49300.0,38.87,38.93,38.87,38.93,49300.0
2023-08-02 13:30:00,38.93,38.93,38.93,38.93,0.0,38.93,38.93,38.93,38.93,0.0
2023-08-02 13:40:00,38.95,38.98,38.94,38.95,234400.0,38.95,38.98,38.94,38.95,234400.0
2023-08-02 13:50:00,38.96,39.0,38.95,39.0,40000.0,38.96,39.0,38.95,39.0,40000.0
2023-08-02 14:00:00,39.0,39.02,38.97,39.0,62150.0,39.0,39.02,38.97,39.0,62150.0
2023-08-02 14:10:00,39.02,39.02,38.93,38.93,85750.0,39.02,39.02,38.93,38.93,85750.0
2023-08-02 14:20:00,38.86,38.86,38.78,38.78,62700.0,38.86,38.86,38.78,38.78,62700.0
2023-08-02 14:30:00,38.79,38.79,38.76,38.78,75250.0,38.79,38.79,38.76,38.78,75250.0
2023-08-02 14:40:00,38.76,38.83,38.76,38.82,88450.0,38.76,38.83,38.76,38.82,88450.0
2023-08-02 14:50:00,38.85,38.85,38.82,38.82,20650.0,38.85,38.85,38.82,38.82,20650.0
2023-08-02 15:00:00,38.84,38.84,38.75,38.78,55200.0,38.84,38.84,38.75,38.78,55200.0
2023-08-02 15:10:00,38.75,38.83,38.75,38.83,69200.0,38.75,38.83,38.75,38.83,69200.0
2023-08-02 15:20:00,38.83,38.83,38.74,38.75,33150.0,38.83,38.83,38.74,38.75,33150.0
2023-08-02 15:30:00,38.74,38.78,38.71,38.78,113600.0,38.74,38.78,38.71,38.78,113600.0
2023-08-02 15:40:00,38.79,38.86,38.76,38.84,217700.0,38.79,38.86,38.76,38.84,217700.0
2023-08-02 15:50:00,38.83,38.87,38.74,38.74,413900.0,38.83,38.87,38.74,38.74,413900.0
2023-08-03 09:30:00,38.53,38.8,38.52,38.8,223650.0,38.53,38.8,38.52,38.8,223650.0
2023-08-03 09:40:00,38.86,38.89,38.82,38.89,179200.0,38.86,38.89,38.82,38.89,179200.0
2023-08-03 09:50:00,38.84,38.84,38.74,38.79,56300.0,38.84,38.84,38.74,38.79,56300.0
2023-08-03 10:00:00,38.84,38.84,38.64,38.64,77350.0,38.84,38.84,38.64,38.64,77350.0
2023-08-03 10:10:00,38.65,38.73,38.65,38.67,151700.0,38.65,38.73,38.65,38.67,151700.0
2023-08-03 10:20:00,38.7,38.72,38.57,38.64,97750.0,38.7,38.72,38.57,38.64,97750.0
2023-08-03 10:30:00,38.63,38.77,38.63,38.77,139550.0,38.63,38.77,38.63,38.77,139550.0
2023-08-03 10:40:00,38.76,38.82,38.7,38.72,141700.0,38.76,38.82,38.7,38.72,141700.0
2023-08-03 10:50:00,38.7,38.71,38.69,38.7,45500.0,38.7,38.71,38.69,38.7,45500.0
2023-08-03 11:00:00,38.73,38.76,38.72,38.73,37050.0,38.73,38.76,38.72,38.73,37050.0
2023-08-03 11:10:00,38.78,38.86,38.76,38.86,163850.0,38.78,38.86,38.76,38.86,163850.0
2023-08-03 11:20:00,38.9,38.92,38.78,38.82,215750.0,38.9,38.92,38.78,38.82,215750.0
2023-08-03 11:30:00,38.78,38.78,38.74,38.74,24750.0,38.78,38.78,38.74,38.74,24750.0
2023-08-03 11:40:00,38.7,38.7,38.67,38.67,26150.0,38.7,38.7,38.67,38.67,26150.0
2023-08-03 11:50:00,38.7,38.7,38.62,38.62,64300.0,38.7,38.7,38.62,38.62,64300.0
2023-08-03 12:00:00,38.62,38.65,38.62,38.65,107350.0,38.62,38.65,38.62,38.65,107350.0
2023-08-03 12:10:00,38.65,38.67,38.5,38.52,88050.0,38.65,38.67,38.5,38.52,88050.0
2023-08-03 12:20:00,38.53,38.56,38.51,38.56,35000.0,38.53,38.56,38.51,38.56,35000.0
2023-08-03 12:30:00,38.58,38.59,38.56,38.59,62500.0,38.58,38.59,38.56,38.59,62500.0
2023-08-03 12:40:00,38.58,38.59,38.57,38.57,15000.0,38.58,38.59,38.57,38.57,15000.0
2023-08-03 12:50:00,38.58,38.61,38.58,38.61,51850.0,38.58,38.61,38.58,38.61,51850.0
2023-08-03 13:00:00,38.58,38.61,38.58,38.59,62950.0,38.58,38.61,38.58,38.59,62950.0
2023-08-03 13:10:00,38.58,38.69,38.58,38.69,108050.0,38.58,38.69,38.58,38.69,108050.0
2023-08-03 13:20:00,38.65,38.69,38.65,38.68,77550.0,38.65,38.69,38.65,38.68,77550.0
2023-08-03 13:30:00,38.7,38.76,38.7,38.75,47500.0,38.7,38.76,38.7,38.75,47500.0
2023-08-03 13:40:00,38.78,38.78,38.73,38.73,15000.0,38.78,38.78,38.73,38.73,15000.0
2023-08-03 13:50:00,38.76,38.79,38.76,38.76,35000.0,38.76,38.79,38.76,38.76,35000.0
2023-08-03 14:00:00,38.73,38.76,38.73,38.76,25000.0,38.73,38.76,38.73,38.76,25000.0
2023-08-03 14:10:00,38.74,38.74,38.66,38.66,30100.0,38.74,38.74,38.66,38.66,30100.0
2023-08-03 14:20:00,38.62,38.68,38.6,38.63,26400.0,38.62,38.68,38.6,38.63,26400.0
2023-08-03 14:30:00,38.59,38.59,38.56,38.59,42400.0,38.59,38.59,38.56,38.59,42400.0
2023-08-03 14:40:00,38.57,38.62,38.57,38.6,35000.0,38.57,38.62,38.57,38.6,35000.0
2023-08-03 14:50:00,38.59,38.6,38.58,38.59,65550.0,38.59,38.6,38.58,38.59,65550.0
2023-08-03 15:00:00,38.58,38.58,38.52,38.52,35000.0,38.58,38.58,38.52,38.52,35000.0
2023-08-03 15:10:00,38.52,38.52,38.4,38.41,233300.0,38.52,38.52,38.4,38.41,233300.0
2023-08-03 15:20:00,38.39,38.41,38.37,38.4,113350.0,38.39,38.41,38.37,38.4,113350.0
2023-08-03 15:30:00,38.42,38.48,38.4,38.41,476550.0,38.42,38.48,38.4,38.41,476550.0
2023-08-03 15:40:00,38.41,38.47,38.4,38.46,174150.0,38.41,38.47,38.4,38.46,174150.0
2023-08-03 15:50:00,38.44,38.54,38.42,38.42,462300.0,38.44,38.54,38.42,38.42,462300.0
2023-08-04 09:30:00,38.72,38.72,38.42,38.46,159150.0,38.72,38.72,38.42,38.46,159150.0
2023-08-04 09:40:00,38.45,38.45,38.2,38.22,228350.0,38.45,38.45,38.2,38.22,228350.0
2023-08-04 09:50:00,38.18,38.21,38.05,38.1,149200.0,38.18,38.21,38.05,38.1,149200.0
2023-08-04 10:00:00,38.09,38.16,38.04,38.16,183700.0,38.09,38.16,38.04,38.16,183700.0
2023-08-04 10:10:00,38.19,38.19,38.07,38.09,174650.0,38.19,38.19,38.07,38.09,174650.0
2023-08-04 10:20:00,38.13,38.16,38.03,38.11,388500.0,38.13,38.16,38.03,38.11,388500.0
2023-08-04 10:30:00,38.14,38.2,38.12,38.2,219350.0,38.14,38.2,38.12,38.2,219350.0
2023-08-04 10:40:00,38.21,38.21,38.19,38.2,63000.0,38.21,38.21,38.19,38.2,63000.0
2023-08-04 10:50:00,38.18,38.32,38.18,38.32,121250.0,38.18,38.32,38.18,38.32,121250.0
2023-08-04 11:00:00,38.3,38.3,38.19,38.19,186250.0,38.3,38.3,38.19,38.19,186250.0
2023-08-04 11:10:00,38.18,38.18,38.07,38.09,82500.0,38.18,38.18,38.07,38.09,82500.0
2023-08-04 11:20:00,38.05,38.12,38.05,38.12,189850.0,38.05,38.12,38.05,38.12,189850.0
2023-08-04 11:30:00,38.12,38.13,38.05,38.06,181650.0,38.12,38.13,38.05,38.06,181650.0
2023-08-04 11:40:00,38.09,38.22,38.09,38.14,92050.0,38.09,38.22,38.09,38.14,92050.0
2023-08-04 11:50:00,38.1,38.12,38.05,38.12,85100.0,38.1,38.12,38.05,38.12,85100.0
2023-08-04 12:00:00,38.15,38.16,38.12,38.13,41250.0,38.15,38.16,38.12,38.13,41250.0
2023-08-04 12:10:00,38.17,38.17,38.1,38.11,31250.0,38.17,38.17,38.1,38.11,31250.0
2023-08-04 12:20:00,38.13,38.19,38.13,38.19,177200.0,38.13,38.19,38.13,38.19,177200.0
2023-08-04 12:30:00,38.2,38.24,38.2,38.22,86700.0,38.2,38.24,38.2,38.22,86700.0
2023-08-04 12:40:00,38.24,38.29,38.24,38.28,78100.0,38.24,38.29,38.24,38.28,78100.0
2023-08-04 12:50:00,38.31,38.32,38.25,38.25,48800.0,38.31,38.32,38.25,38.25,48800.0
2023-08-04 13:00:00,38.26,38.26,38.13,38.14,84000.0,38.26,38.26,38.13,38.14,84000.0
2023-08-04 13:10:00,38.14,38.14,38.1,38.1,36600.0,38.14,38.14,38.1,38.1,36600.0
2023-08-04 13:20:00,38.09,38.09,38.06,38.06,15250.0,38.09,38.09,38.06,38.06,15250.0
2023-08-04 13:30:00,38.1,38.13,38.07,38.11,77200.0,38.1,38.13,38.07,38.11,77200.0
2023-08-04 13:40:00,38.1,38.1,38.06,38.08,86200.0,38.1,38.1,38.06,38.08,86200.0
2023-08-04 13:50:00,38.08,38.08,38.05,38.08,102150.0,38.08,38.08,38.05,38.08,102150.0
2023-08-04 14:00:00,38.06,38.07,37.97,38.02,275700.0,38.06,38.07,37.97,38.02,275700.0
2023-08-04 14:10:00,38.03,38.05,37.94,37.94,108000.0,38.03,38.05,37.94,37.94,108000.0
2023-08-04 14:20:00,37.94,37.97,37.92,37.97,155300.0,37.94,37.97,37.92,37.97,155300.0
2023-08-04 14:30:00,37.93,37.96,37.92,37.93,41950.0,37.93,37.96,37.92,37.93,41950.0
2023-08-04 14:40:00,37.95,37.98,37.95,37.98,111250.0,37.95,37.98,37.95,37.98,111250.0
2023-08-04 14:50:00,38.0,38.06,37.97,38.03,323000.0,38.0,38.06,37.97,38.03,323000.0
2023-08-04 15:00:00,38.01,38.01,37.98,37.98,65000.0,38.01,38.01,37.98,37.98,65000.0
2023-08-04 15:10:00,37.96,38.01,37.96,38.0,112550.0,37.96,38.01,37.96,38.0,112550.0
2023-08-04 15:20:00,37.96,37.96,37.92,37.92,188300.0,37.96,37.96,37.92,37.92,188300.0
2023-08-04 15:30:00,37.91,37.92,37.88,37.89,106800.0,37.91,37.92,37.88,37.89,106800.0
2023-08-04 15:40:00,37.87,37.88,37.83,37.88,256900.0,37.87,37.88,37.83,37.88,256900.0
2023-08-04 15:50:00,37.88,37.92,37.8,37.86,624850.0,37.88,37.92,37.8,37.86,624850.0
2023-08-07 09:30:00,37.87,37.95,37.78,37.78,271800.0,37.87,37.95,37.78,37.78,271800.0
2023-08-07 09:40:00,37.79,37.88,37.71,37.76,156800.0,37.79,37.88,37.71,37.76,156800.0
2023-08-07 09:50:00,37.71,37.78,37.65,37.76,67500.0,37.71,37.78,37.65,37.76,67500.0
2023-08-07 10:00:00,37.74,37.75,37.7,37.74,84100.0,37.74,37.75,37.7,37.74,84100.0
2023-08-07 10:10:00,37.76,37.88,37.76,37.82,97950.0,37.76,37.88,37.76,37.82,97950.0
2023-08-07 10:20:00,37.83,37.85,37.8,37.83,40750.0,37.83,37.85,37.8,37.83,40750.0
2023-08-07 10:30:00,37.84,37.84,37.78,37.78,27000.0,37.84,37.84,37.78,37.78,27000.0
2023-08-07 10:40:00,37.88,37.88,37.77,37.77,20000.0,37.88,37.88,37.77,37.77,20000.0
2023-08-07 10:50:00,37.78,37.8,37.78,37.78,86650.0,37.78,37.8,37.78,37.78,86650.0
2023-08-07 11:00:00,37.73,37.73,37.71,37.71,39150.0,37.73,37.73,37.71,37.71,39150.0
2023-08-07 11:10:00,37.72,37.73,37.7,37.7,32500.0,37.72,37.73,37.7,37.7,32500.0
2023-08-07 11:20:00,37.66,37.72,37.65,37.72,40000.0,37.66,37.72,37.65,37.72,40000.0
2023-08-07 11:30:00,37.74,37.74,37.7,37.7,30100.0,37.74,37.74,37.7,37.7,30100.0
2023-08-07 11:40:00,37.7,37.72,37.7,37.72,25000.0,37.7,37.72,37.7,37.72,25000.0
2023-08-07 11:50:00,37.74,37.79,37.74,37.79,54750.0,37.74,37.79,37.74,37.79,54750.0
2023-08-07 12:00:00,37.79,37.79,37.75,37.75,10000.0,37.79,37.79,37.75,37.75,10000.0
2023-08-07 12:10:00,37.77,37.77,37.73,37.73,35000.0,37.77,37.77,37.73,37.73,35000.0
2023-08-07 12:20:00,37.72,37.73,37.7,37.7,50000.0,37.72,37.73,37.7,37.7,50000.0
2023-08-07 12:30:00,37.7,37.71,37.68,37.68,25000.0,37.7,37.71,37.68,37.68,25000.0
2023-08-07 12:40:00,37.68,37.68,37.68,37.68,10000.0,37.68,37.68,37.68,37.68,10000.0
2023-08-07 12:50:00,37.7,37.72,37.68,37.68,70000.0,37.7,37.72,37.68,37.68,70000.0
2023-08-07 13:00:00,37.67,37.67,37.66,37.66,20000.0,37.67,37.67,37.66,37.66,20000.0
2023-08-07 13:10:00,37.67,37.74,37.67,37.74,69300.0,37.67,37.74,37.67,37.74,69300.0
2023-08-07 13:20:00,37.74,37.74,37.69,37.69,35450.0,37.74,37.74,37.69,37.69,35450.0
2023-08-07 13:30:00,37.71,37.71,37.68,37.7,40750.0,37.71,37.71,37.68,37.7,40750.0
2023-08-07 13:40:00,37.72,37.76,37.7,37.76,75000.0,37.72,37.76,37.7,37.76,75000.0
2023-08-07 13:50:00,37.77,37.78,37.76,37.78,45600.0,37.77,37.78,37.76,37.78,45600.0
2023-08-07 14:00:00,37.78,37.78,37.74,37.74,72100.0,37.78,37.78,37.74,37.74,72100.0
2023-08-07 14:10:00,37.76,37.76,37.74,37.76,39900.0,37.76,37.76,37.74,37.76,39900.0
2023-08-07 14:20:00,37.74,37.78,37.74,37.75,51300.0,37.74,37.78,37.74,37.75,51300.0
2023-08-07 14:30:00,37.77,37.78,37.77,37.78,10000.0,37.77,37.78,37.77,37.78,10000.0
2023-08-07 14:40:00,37.75,37.76,37.75,37.76,26300.0,37.75,37.76,37.75,37.76,26300.0
2023-08-07 14:50:00,37.75,37.78,37.75,37.77,60000.0,37.75,37.78,37.75,37.77,60000.0
2023-08-07 15:00:00,37.78,37.81,37.78,37.79,260150.0,37.78,37.81,37.78,37.79,260150.0
2023-08-07 15:10:00,37.8,37.8,37.78,37.8,50000.0,37.8,37.8,37.78,37.8,50000.0
2023-08-07 15:20:00,37.8,37.83,37.76,37.78,79300.0,37.8,37.83,37.76,37.78,79300.0
2023-08-07 15:30:00,37.76,37.78,37.75,37.75,83300.0,37.76,37.78,37.75,37.75,83300.0
2023-08-07 15:40:00,37.74,37.74,37.69,37.72,137800.0,37.74,37.74,37.69,37.72,137800.0
2023-08-07 15:50:00,37.71,37.84,37.71,37.82,468200.0,37.71,37.84,37.71,37.82,468200.0
2023-08-08 09:30:00,37.6,37.68,37.51,37.63,550050.0,37.6,37.68,37.51,37.63,550050.0
2023-08-08 09:40:00,37.61,37.61,37.46,37.46,130850.0,37.61,37.61,37.46,37.46,130850.0
2023-08-08 09:50:00,37.38,37.42,37.33,37.37,95000.0,37.38,37.42,37.33,37.37,95000.0
2023-08-08 10:00:00,37.36,37.39,37.32,37.39,145250.0,37.36,37.39,37.32,37.39,145250.0
2023-08-08 10:10:00,37.34,37.35,37.28,37.31,175650.0,37.34,37.35,37.28,37.31,175650.0
2023-08-08 10:20:00,37.25,37.33,37.25,37.29,396250.0,37.25,37.33,37.25,37.29,396250.0
2023-08-08 10:30:00,37.27,37.35,37.23,37.28,90000.0,37.27,37.35,37.23,37.28,90000.0
2023-08-08 10:40:00,37.24,37.32,37.23,37.23,86600.0,37.24,37.32,37.23,37.23,86600.0
2023-08-08 10:50:00,37.25,37.25,37.14,37.14,65000.0,37.25,37.25,37.14,37.14,65000.0
2023-08-08 11:00:00,37.12,37.12,37.05,37.1,105000.0,37.12,37.12,37.05,37.1,105000.0
2023-08-08 11:10:00,37.12,37.12,37.06,37.07,108050.0,37.12,37.12,37.06,37.07,108050.0
2023-08-08 11:20:00,37.11,37.16,37.09,37.11,136800.0,37.11,37.16,37.09,37.11,136800.0
2023-08-08 11:30:00,37.11,37.2,37.11,37.2,53950.0,37.11,37.2,37.11,37.2,53950.0
2023-08-08 11:40:00,37.19,37.2,37.19,37.2,10000.0,37.19,37.2,37.19,37.2,10000.0
2023-08-08 11:50:00,37.18,37.18,37.09,37.1,243650.0,37.18,37.18,37.09,37.1,243650.0
2023-08-08 12:00:00,37.1,37.16,37.08,37.16,57500.0,37.1,37.16,37.08,37.16,57500.0
2023-08-08 12:10:00,37.17,37.17,37.16,37.16,10000.0,37.17,37.17,37.16,37.16,10000.0
2023-08-08 12:20:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2023-08-08 12:30:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2023-08-08 12:40:00,37.16,37.16,37.16,37.16,17050.0,37.16,37.16,37.16,37.16,17050.0
2023-08-08 12:50:00,37.2,37.31,37.17,37.25,169500.0,37.2,37.31,37.17,37.25,169500.0
2023-08-08 13:00:00,37.3,37.3,37.24,37.24,30000.0,37.3,37.3,37.24,37.24,30000.0
2023-08-08 13:10:00,37.24,37.26,37.24,37.26,18450.0,37.24,37.26,37.24,37.26,18450.0
2023-08-08 13:20:00,37.22,37.22,37.22,37.22,5000.0,37.22,37.22,37.22,37.22,5000.0
2023-08-08 13:30:00,37.2,37.22,37.2,37.21,30000.0,37.2,37.22,37.2,37.21,30000.0
2023-08-08 13:40:00,37.21,37.24,37.2,37.2,42900.0,37.21,37.24,37.2,37.2,42900.0
2023-08-08 13:50:00,37.24,37.24,37.24,37.24,15000.0,37.24,37.24,37.24,37.24,15000.0
2023-08-08 14:00:00,37.22,37.22,37.16,37.16,17500.0,37.22,37.22,37.16,37.16,17500.0
2023-08-08 14:10:00,37.2,37.27,37.2,37.26,72700.0,37.2,37.27,37.2,37.26,72700.0
2023-08-08 14:20:00,37.26,37.26,37.22,37.22,16500.0,37.26,37.26,37.22,37.22,16500.0
2023-08-08 14:30:00,37.28,37.28,37.24,37.27,30700.0,37.28,37.28,37.24,37.27,30700.0
2023-08-08 14:40:00,37.26,37.28,37.26,37.28,25800.0,37.26,37.28,37.26,37.28,25800.0
2023-08-08 14:50:00,37.28,37.3,37.27,37.27,90250.0,37.28,37.3,37.27,37.27,90250.0
2023-08-08 15:00:00,37.32,37.32,37.32,37.32,10000.0,37.32,37.32,37.32,37.32,10000.0
2023-08-08 15:10:00,37.26,37.29,37.26,37.27,39800.0,37.26,37.29,37.26,37.27,39800.0
2023-08-08 15:20:00,37.29,37.29,37.27,37.27,61050.0,37.29,37.29,37.27,37.27,61050.0
2023-08-08 15:30:00,37.24,37.25,37.2,37.24,134800.0,37.24,37.25,37.2,37.24,134800.0
2023-08-08 15:40:00,37.26,37.31,37.26,37.29,93200.0,37.26,37.31,37.26,37.29,93200.0
2023-08-08 15:50:00,37.31,37.36,37.23,37.23,626900.0,37.31,37.36,37.23,37.23,626900.0
2023-08-09 09:30:00,37.24,37.36,37.24,37.27,166200.0,37.24,37.36,37.24,37.27,166200.0
2023-08-09 09:40:00,37.24,37.24,37.12,37.14,164500.0,37.24,37.24,37.12,37.14,164500.0
2023-08-09 09:50:00,37.09,37.24,37.09,37.22,93700.0,37.09,37.24,37.09,37.22,93700.0
2023-08-09 10:00:00,37.19,37.29,37.16,37.16,61450.0,37.19,37.29,37.16,37.16,61450.0
2023-08-09 10:10:00,37.27,37.31,37.24,37.25,115000.0,37.27,37.31,37.24,37.25,115000.0
2023-08-09 10:20:00,37.22,37.26,37.2,37.26,20000.0,37.22,37.26,37.2,37.26,20000.0
2023-08-09 10:30:00,37.26,37.26,37.18,37.2,85000.0,37.26,37.26,37.18,37.2,85000.0
2023-08-09 10:40:00,37.2,37.25,37.18,37.25,68900.0,37.2,37.25,37.18,37.25,68900.0
2023-08-09 10:50:00,37.19,37.19,37.13,37.14,65000.0,37.19,37.19,37.13,37.14,65000.0
2023-08-09 11:00:00,37.14,37.17,37.14,37.14,45650.0,37.14,37.17,37.14,37.14,45650.0
2023-08-09 11:10:00,37.17,37.2,37.13,37.2,60350.0,37.17,37.2,37.13,37.2,60350.0
2023-08-09 11:20:00,37.22,37.24,37.18,37.18,42650.0,37.22,37.24,37.18,37.18,42650.0
2023-08-09 11:30:00,37.16,37.18,37.12,37.16,63200.0,37.16,37.18,37.12,37.16,63200.0
2023-08-09 11:40:00,37.14,37.14,37.14,37.14,15000.0,37.14,37.14,37.14,37.14,15000.0
2023-08-09 11:50:00,37.13,37.13,37.08,37.13,70250.0,37.13,37.13,37.08,37.13,70250.0
2023-08-09 12:00:00,37.13,37.16,37.12,37.13,35000.0,37.13,37.16,37.12,37.13,35000.0
2023-08-09 12:10:00,37.13,37.17,37.13,37.17,15000.0,37.13,37.17,37.13,37.17,15000.0
2023-08-09 12:20:00,37.17,37.17,37.09,37.12,79350.0,37.17,37.17,37.09,37.12,79350.0
2023-08-09 12:30:00,37.12,37.12,37.08,37.08,80250.0,37.12,37.12,37.08,37.08,80250.0
2023-08-09 12:40:00,37.08,37.09,37.07,37.08,61250.0,37.08,37.09,37.07,37.08,61250.0
2023-08-09 12:50:00,37.04,37.04,37.02,37.02,75500.0,37.04,37.04,37.02,37.02,75500.0
2023-08-09 13:00:00,37.05,37.06,37.05,37.05,70000.0,37.05,37.06,37.05,37.05,70000.0
2023-08-09 13:10:00,37.05,37.08,37.04,37.06,65000.0,37.05,37.08,37.04,37.06,65000.0
2023-08-09 13:20:00,37.06,37.06,37.06,37.06,20000.0,37.06,37.06,37.06,37.06,20000.0
2023-08-09 13:30:00,37.05,37.05,36.93,37.02,220900.0,37.05,37.05,36.93,37.02,220900.0
2023-08-09 13:40:00,37.02,37.02,37.0,37.0,30000.0,37.02,37.02,37.0,37.0,30000.0
2023-08-09 13:50:00,36.99,36.99,36.94,36.94,40000.0,36.99,36.99,36.94,36.94,40000.0
2023-08-09 14:00:00,36.92,36.93,36.88,36.9,152050.0,36.92,36.93,36.88,36.9,152050.0
2023-08-09 14:10:00,36.91,36.99,36.89,36.99,192300.0,36.91,36.99,36.89,36.99,192300.0
2023-08-09 14:20:00,37.02,37.08,36.92,37.08,677650.0,37.02,37.08,36.92,37.08,677650.0
2023-08-09 14:30:00,37.11,37.13,37.11,37.12,30000.0,37.11,37.13,37.11,37.12,30000.0
2023-08-09 14:40:00,37.11,37.11,37.11,37.11,5000.0,37.11,37.11,37.11,37.11,5000.0
2023-08-09 14:50:00,37.13,37.17,37.08,37.17,42250.0,37.13,37.17,37.08,37.17,42250.0
2023-08-09 15:00:00,37.17,37.17,37.17,37.17,5000.0,37.17,37.17,37.17,37.17,5000.0
2023-08-09 15:10:00,37.08,37.08,37.03,37.03,34500.0,37.08,37.08,37.03,37.03,34500.0
2023-08-09 15:20:00,37.06,37.09,37.06,37.09,41950.0,37.06,37.09,37.06,37.09,41950.0
2023-08-09 15:30:00,37.05,37.09,37.02,37.05,138700.0,37.05,37.09,37.02,37.05,138700.0
2023-08-09 15:40:00,37.02,37.03,36.98,36.98,189650.0,37.02,37.03,36.98,36.98,189650.0
2023-08-09 15:50:00,36.97,37.09,36.96,37.01,422450.0,36.97,37.09,36.96,37.01,422450.0
2023-08-10 09:30:00,37.14,37.27,37.11,37.24,147150.0,37.14,37.27,37.11,37.24,147150.0
2023-08-10 09:40:00,37.16,37.24,37.16,37.2,140050.0,37.16,37.24,37.16,37.2,140050.0
2023-08-10 09:50:00,37.24,37.33,37.17,37.28,236300.0,37.24,37.33,37.17,37.28,236300.0
2023-08-10 10:00:00,37.3,37.3,37.24,37.24,75800.0,37.3,37.3,37.24,37.24,75800.0
2023-08-10 10:10:00,37.24,37.31,37.24,37.31,60000.0,37.24,37.31,37.24,37.31,60000.0
2023-08-10 10:20:00,37.27,37.27,37.18,37.22,81650.0,37.27,37.27,37.18,37.22,81650.0
2023-08-10 10:30:00,37.22,37.22,37.1,37.14,156050.0,37.22,37.22,37.1,37.14,156050.0
2023-08-10 10:40:00,37.14,37.17,37.06,37.06,91700.0,37.14,37.17,37.06,37.06,91700.0
2023-08-10 10:50:00,37.08,37.08,37.05,37.07,60000.0,37.08,37.08,37.05,37.07,60000.0
2023-08-10 11:00:00,37.07,37.11,37.04,37.11,137500.0,37.07,37.11,37.04,37.11,137500.0
2023-08-10 11:10:00,37.08,37.08,37.03,37.08,65000.0,37.08,37.08,37.03,37.08,65000.0
2023-08-10 11:20:00,37.02,37.06,37.0,37.06,58300.0,37.02,37.06,37.0,37.06,58300.0
2023-08-10 11:30:00,37.03,37.06,37.0,37.0,43650.0,37.03,37.06,37.0,37.0,43650.0
2023-08-10 11:40:00,37.0,37.0,36.88,36.95,36750.0,37.0,37.0,36.88,36.95,36750.0
2023-08-10 11:50:00,36.92,37.0,36.89,36.98,205300.0,36.92,37.0,36.89,36.98,205300.0
2023-08-10 12:00:00,36.93,36.93,36.88,36.88,41250.0,36.93,36.93,36.88,36.88,41250.0
2023-08-10 12:10:00,36.89,36.9,36.89,36.89,29050.0,36.89,36.9,36.89,36.89,29050.0
2023-08-10 12:20:00,36.87,36.87,36.87,36.87,20000.0,36.87,36.87,36.87,36.87,20000.0
2023-08-10 12:30:00,36.9,36.94,36.9,36.91,61300.0,36.9,36.94,36.9,36.91,61300.0
2023-08-10 12:40:00,36.94,37.01,36.94,37.01,30000.0,36.94,37.01,36.94,37.01,30000.0
2023-08-10 12:50:00,37.01,37.02,36.94,36.94,40400.0,37.01,37.02,36.94,36.94,40400.0
2023-08-10 13:00:00,36.94,37.0,36.94,37.0,56200.0,36.94,37.0,36.94,37.0,56200.0
2023-08-10 13:10:00,37.0,37.0,36.96,36.96,35000.0,37.0,37.0,36.96,36.96,35000.0
2023-08-10 13:20:00,36.9,36.92,36.9,36.92,17650.0,36.9,36.92,36.9,36.92,17650.0
2023-08-10 13:30:00,36.9,36.9,36.88,36.88,95000.0,36.9,36.9,36.88,36.88,95000.0
2023-08-10 13:40:00,36.88,36.96,36.87,36.87,70000.0,36.88,36.96,36.87,36.87,70000.0
2023-08-10 13:50:00,36.89,36.89,36.82,36.84,25400.0,36.89,36.89,36.82,36.84,25400.0
2023-08-10 14:00:00,36.88,36.95,36.88,36.95,15000.0,36.88,36.95,36.88,36.95,15000.0
2023-08-10 14:10:00,36.96,36.96,36.94,36.96,30750.0,36.96,36.96,36.94,36.96,30750.0
2023-08-10 14:20:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2023-08-10 14:30:00,36.92,36.94,36.92,36.94,25000.0,36.92,36.94,36.92,36.94,25000.0
2023-08-10 14:40:00,36.96,36.97,36.96,36.97,10000.0,36.96,36.97,36.96,36.97,10000.0
2023-08-10 14:50:00,36.99,37.0,36.99,37.0,31250.0,36.99,37.0,36.99,37.0,31250.0
2023-08-10 15:00:00,36.98,37.02,36.98,37.02,11850.0,36.98,37.02,36.98,37.02,11850.0
2023-08-10 15:10:00,37.01,37.02,36.97,37.0,184350.0,37.01,37.02,36.97,37.0,184350.0
2023-08-10 15:20:00,36.96,36.96,36.95,36.95,29850.0,36.96,36.96,36.95,36.95,29850.0
2023-08-10 15:30:00,36.91,36.95,36.85,36.85,150200.0,36.91,36.95,36.85,36.85,150200.0
2023-08-10 15:40:00,36.92,36.96,36.89,36.94,130600.0,36.92,36.96,36.89,36.94,130600.0
2023-08-10 15:50:00,36.9,37.01,36.89,36.91,550700.0,36.9,37.01,36.89,36.91,550700.0
2023-08-11 09:30:00,36.91,36.98,36.88,36.98,106450.0,36.91,36.98,36.88,36.98,106450.0
2023-08-11 09:40:00,36.98,36.98,36.86,36.94,89900.0,36.98,36.98,36.86,36.94,89900.0
2023-08-11 09:50:00,36.96,36.96,36.93,36.96,35850.0,36.96,36.96,36.93,36.96,35850.0
2023-08-11 10:00:00,37.0,37.13,37.0,37.08,88100.0,37.0,37.13,37.0,37.08,88100.0
2023-08-11 10:10:00,37.04,37.08,37.04,37.06,25600.0,37.04,37.08,37.04,37.06,25600.0
2023-08-11 10:20:00,37.08,37.1,37.05,37.09,70450.0,37.08,37.1,37.05,37.09,70450.0
2023-08-11 10:30:00,37.0,37.0,37.0,37.0,25850.0,37.0,37.0,37.0,37.0,25850.0
2023-08-11 10:40:00,36.97,36.97,36.92,36.92,54200.0,36.97,36.97,36.92,36.92,54200.0
2023-08-11 10:50:00,36.88,36.88,36.82,36.82,20000.0,36.88,36.88,36.82,36.82,20000.0
2023-08-11 11:00:00,36.86,36.86,36.84,36.84,10000.0,36.86,36.86,36.84,36.84,10000.0
2023-08-11 11:10:00,36.84,36.88,36.83,36.86,189200.0,36.84,36.88,36.83,36.86,189200.0
2023-08-11 11:20:00,36.86,36.86,36.81,36.84,50050.0,36.86,36.86,36.81,36.84,50050.0
2023-08-11 11:30:00,36.87,36.89,36.86,36.86,60000.0,36.87,36.89,36.86,36.86,60000.0
2023-08-11 11:40:00,36.89,36.9,36.89,36.9,10000.0,36.89,36.9,36.89,36.9,10000.0
2023-08-11 11:50:00,36.88,36.89,36.84,36.85,89950.0,36.88,36.89,36.84,36.85,89950.0
2023-08-11 12:00:00,36.86,36.88,36.82,36.86,197250.0,36.86,36.88,36.82,36.86,197250.0
2023-08-11 12:10:00,36.85,36.86,36.85,36.86,14750.0,36.85,36.86,36.85,36.86,14750.0
2023-08-11 12:20:00,36.86,36.86,36.83,36.85,25700.0,36.86,36.86,36.83,36.85,25700.0
2023-08-11 12:30:00,36.86,36.9,36.8,36.8,35000.0,36.86,36.9,36.8,36.8,35000.0
2023-08-11 12:40:00,36.8,36.83,36.8,36.83,20800.0,36.8,36.83,36.8,36.83,20800.0
2023-08-11 12:50:00,36.8,36.84,36.8,36.84,50650.0,36.8,36.84,36.8,36.84,50650.0
2023-08-11 13:00:00,36.83,36.86,36.81,36.81,56500.0,36.83,36.86,36.81,36.81,56500.0
2023-08-11 13:10:00,36.82,36.82,36.81,36.81,10050.0,36.82,36.82,36.81,36.81,10050.0
2023-08-11 13:20:00,36.83,36.83,36.79,36.79,12600.0,36.83,36.83,36.79,36.79,12600.0
2023-08-11 13:30:00,36.83,36.86,36.83,36.86,30000.0,36.83,36.86,36.83,36.86,30000.0
2023-08-11 13:40:00,36.86,36.86,36.83,36.83,10000.0,36.86,36.86,36.83,36.83,10000.0
2023-08-11 13:50:00,36.86,36.88,36.86,36.86,45100.0,36.86,36.88,36.86,36.86,45100.0
2023-08-11 14:00:00,36.87,36.87,36.86,36.86,31400.0,36.87,36.87,36.86,36.86,31400.0
2023-08-11 14:10:00,36.9,36.9,36.9,36.9,15300.0,36.9,36.9,36.9,36.9,15300.0
2023-08-11 14:20:00,36.93,36.96,36.92,36.96,75100.0,36.93,36.96,36.92,36.96,75100.0
2023-08-11 14:30:00,36.99,37.03,36.99,37.03,65500.0,36.99,37.03,36.99,37.03,65500.0
2023-08-11 14:40:00,37.06,37.08,37.06,37.08,24050.0,37.06,37.08,37.06,37.08,24050.0
2023-08-11 14:50:00,37.1,37.11,37.06,37.06,50000.0,37.1,37.11,37.06,37.06,50000.0
2023-08-11 15:00:00,37.05,37.07,37.01,37.01,58300.0,37.05,37.07,37.01,37.01,58300.0
2023-08-11 15:10:00,37.01,37.02,36.99,37.0,60000.0,37.01,37.02,36.99,37.0,60000.0
2023-08-11 15:20:00,37.0,37.0,37.0,37.0,0.0,37.0,37.0,37.0,37.0,0.0
2023-08-11 15:30:00,36.97,37.0,36.93,36.94,92000.0,36.97,37.0,36.93,36.94,92000.0
2023-08-11 15:40:00,36.93,36.95,36.92,36.92,105900.0,36.93,36.95,36.92,36.92,105900.0
2023-08-11 15:50:00,36.94,36.96,36.92,36.93,241950.0,36.94,36.96,36.92,36.93,241950.0
2023-08-14 09:30:00,36.74,36.9,36.74,36.9,183600.0,36.74,36.9,36.74,36.9,183600.0
2023-08-14 09:40:00,36.94,37.18,36.94,37.12,243250.0,36.94,37.18,36.94,37.12,243250.0
2023-08-14 09:50:00,37.08,37.12,37.08,37.08,25050.0,37.08,37.12,37.08,37.08,25050.0
2023-08-14 10:00:00,37.03,37.16,37.03,37.1,125950.0,37.03,37.16,37.03,37.1,125950.0
2023-08-14 10:10:00,37.15,37.15,37.11,37.13,50600.0,37.15,37.15,37.11,37.13,50600.0
2023-08-14 10:20:00,37.13,37.13,37.09,37.1,67550.0,37.13,37.13,37.09,37.1,67550.0
2023-08-14 10:30:00,37.08,37.3,37.08,37.25,252450.0,37.08,37.3,37.08,37.25,252450.0
2023-08-14 10:40:00,37.25,37.42,37.24,37.33,148750.0,37.25,37.42,37.24,37.33,148750.0
2023-08-14 10:50:00,37.31,37.42,37.28,37.28,160000.0,37.31,37.42,37.28,37.28,160000.0
2023-08-14 11:00:00,37.22,37.26,37.22,37.26,45000.0,37.22,37.26,37.22,37.26,45000.0
2023-08-14 11:10:00,37.28,37.28,37.24,37.24,69200.0,37.28,37.28,37.24,37.24,69200.0
2023-08-14 11:20:00,37.24,37.27,37.2,37.23,92600.0,37.24,37.27,37.2,37.23,92600.0
2023-08-14 11:30:00,37.15,37.18,37.11,37.16,45950.0,37.15,37.18,37.11,37.16,45950.0
2023-08-14 11:40:00,37.13,37.13,37.13,37.13,5000.0,37.13,37.13,37.13,37.13,5000.0
2023-08-14 11:50:00,37.19,37.2,37.14,37.2,23700.0,37.19,37.2,37.14,37.2,23700.0
2023-08-14 12:00:00,37.18,37.18,37.12,37.13,50000.0,37.18,37.18,37.12,37.13,50000.0
2023-08-14 12:10:00,37.11,37.11,37.03,37.04,55000.0,37.11,37.11,37.03,37.04,55000.0
2023-08-14 12:20:00,37.06,37.06,37.03,37.03,88550.0,37.06,37.06,37.03,37.03,88550.0
2023-08-14 12:30:00,37.02,37.16,37.02,37.08,115000.0,37.02,37.16,37.02,37.08,115000.0
2023-08-14 12:40:00,37.1,37.1,37.02,37.05,80000.0,37.1,37.1,37.02,37.05,80000.0
2023-08-14 12:50:00,37.05,37.05,36.98,37.0,54900.0,37.05,37.05,36.98,37.0,54900.0
2023-08-14 13:00:00,37.0,37.0,36.98,37.0,75000.0,37.0,37.0,36.98,37.0,75000.0
2023-08-14 13:10:00,37.0,37.01,36.99,36.99,25000.0,37.0,37.01,36.99,36.99,25000.0
2023-08-14 13:20:00,37.0,37.05,37.0,37.01,100000.0,37.0,37.05,37.0,37.01,100000.0
2023-08-14 13:30:00,37.02,37.03,37.02,37.03,10000.0,37.02,37.03,37.02,37.03,10000.0
2023-08-14 13:40:00,37.03,37.03,37.03,37.03,10000.0,37.03,37.03,37.03,37.03,10000.0
2023-08-14 13:50:00,37.03,37.05,37.0,37.02,48400.0,37.03,37.05,37.0,37.02,48400.0
2023-08-14 14:00:00,37.03,37.04,37.01,37.01,30000.0,37.03,37.04,37.01,37.01,30000.0
2023-08-14 14:10:00,37.01,37.01,37.01,37.01,6300.0,37.01,37.01,37.01,37.01,6300.0
2023-08-14 14:20:00,37.01,37.01,36.97,36.99,70000.0,37.01,37.01,36.97,36.99,70000.0
2023-08-14 14:30:00,36.93,36.98,36.93,36.98,35000.0,36.93,36.98,36.93,36.98,35000.0
2023-08-14 14:40:00,36.98,36.98,36.96,36.96,50000.0,36.98,36.98,36.96,36.96,50000.0
2023-08-14 14:50:00,36.99,37.02,36.99,36.99,91550.0,36.99,37.02,36.99,36.99,91550.0
2023-08-14 15:00:00,36.98,37.01,36.96,37.0,170000.0,36.98,37.01,36.96,37.0,170000.0
2023-08-14 15:10:00,37.04,37.04,37.0,37.01,15000.0,37.04,37.04,37.0,37.01,15000.0
2023-08-14 15:20:00,37.04,37.07,37.04,37.04,77450.0,37.04,37.07,37.04,37.04,77450.0
2023-08-14 15:30:00,37.01,37.03,36.99,37.03,199050.0,37.01,37.03,36.99,37.03,199050.0
2023-08-14 15:40:00,37.0,37.03,36.96,36.99,130500.0,37.0,37.03,36.96,36.99,130500.0
2023-08-14 15:50:00,37.0,37.05,36.98,37.05,507800.0,37.0,37.05,36.98,37.05,507800.0
2023-08-15 09:30:00,36.86,37.11,36.86,37.03,156950.0,36.86,37.11,36.86,37.03,156950.0
2023-08-15 09:40:00,37.08,37.3,37.0,37.2,174550.0,37.08,37.3,37.0,37.2,174550.0
2023-08-15 09:50:00,37.19,37.28,37.16,37.24,141900.0,37.19,37.28,37.16,37.24,141900.0
2023-08-15 10:00:00,37.23,37.23,37.04,37.04,134600.0,37.23,37.23,37.04,37.04,134600.0
2023-08-15 10:10:00,37.04,37.13,37.04,37.1,30150.0,37.04,37.13,37.04,37.1,30150.0
2023-08-15 10:20:00,37.01,37.05,36.94,37.0,60300.0,37.01,37.05,36.94,37.0,60300.0
2023-08-15 10:30:00,37.0,37.1,36.95,37.1,45300.0,37.0,37.1,36.95,37.1,45300.0
2023-08-15 10:40:00,37.09,37.11,37.07,37.1,35000.0,37.09,37.11,37.07,37.1,35000.0
2023-08-15 10:50:00,37.12,37.12,37.0,37.03,145950.0,37.12,37.12,37.0,37.03,145950.0
2023-08-15 11:00:00,37.0,37.14,37.0,37.1,130000.0,37.0,37.14,37.0,37.1,130000.0
2023-08-15 11:10:00,37.1,37.1,37.07,37.07,64000.0,37.1,37.1,37.07,37.07,64000.0
2023-08-15 11:20:00,37.05,37.1,37.04,37.04,41750.0,37.05,37.1,37.04,37.04,41750.0
2023-08-15 11:30:00,37.1,37.1,37.1,37.1,15000.0,37.1,37.1,37.1,37.1,15000.0
2023-08-15 11:40:00,37.06,37.07,37.04,37.04,20500.0,37.06,37.07,37.04,37.04,20500.0
2023-08-15 11:50:00,37.03,37.12,37.03,37.11,85150.0,37.03,37.12,37.03,37.11,85150.0
2023-08-15 12:00:00,37.11,37.11,37.08,37.08,35000.0,37.11,37.11,37.08,37.08,35000.0
2023-08-15 12:10:00,37.11,37.14,37.1,37.13,70000.0,37.11,37.14,37.1,37.13,70000.0
2023-08-15 12:20:00,37.19,37.19,37.15,37.15,34850.0,37.19,37.19,37.15,37.15,34850.0
2023-08-15 12:30:00,37.16,37.19,37.14,37.19,53250.0,37.16,37.19,37.14,37.19,53250.0
2023-08-15 12:40:00,37.19,37.19,37.13,37.13,14200.0,37.19,37.19,37.13,37.13,14200.0
2023-08-15 12:50:00,37.16,37.16,37.16,37.16,12050.0,37.16,37.16,37.16,37.16,12050.0
2023-08-15 13:00:00,37.15,37.2,37.15,37.2,30000.0,37.15,37.2,37.15,37.2,30000.0
2023-08-15 13:10:00,37.2,37.22,37.19,37.22,20000.0,37.2,37.22,37.19,37.22,20000.0
2023-08-15 13:20:00,37.17,37.22,37.17,37.22,10000.0,37.17,37.22,37.17,37.22,10000.0
2023-08-15 13:30:00,37.08,37.08,37.08,37.08,5000.0,37.08,37.08,37.08,37.08,5000.0
2023-08-15 13:40:00,37.04,37.06,37.0,37.06,45000.0,37.04,37.06,37.0,37.06,45000.0
2023-08-15 13:50:00,37.02,37.02,36.95,36.95,25000.0,37.02,37.02,36.95,36.95,25000.0
2023-08-15 14:00:00,36.95,36.95,36.95,36.95,0.0,36.95,36.95,36.95,36.95,0.0
2023-08-15 14:10:00,37.02,37.08,36.99,37.08,171150.0,37.02,37.08,36.99,37.08,171150.0
2023-08-15 14:20:00,37.08,37.12,37.06,37.09,65000.0,37.08,37.12,37.06,37.09,65000.0
2023-08-15 14:30:00,37.12,37.19,37.12,37.17,70000.0,37.12,37.19,37.12,37.17,70000.0
2023-08-15 14:40:00,37.18,37.18,37.14,37.15,72900.0,37.18,37.18,37.14,37.15,72900.0
2023-08-15 14:50:00,37.11,37.16,37.11,37.15,145950.0,37.11,37.16,37.11,37.15,145950.0
2023-08-15 15:00:00,37.15,37.15,37.12,37.12,25000.0,37.15,37.15,37.12,37.12,25000.0
2023-08-15 15:10:00,37.11,37.11,37.1,37.11,30000.0,37.11,37.11,37.1,37.11,30000.0
2023-08-15 15:20:00,37.11,37.11,37.06,37.07,93750.0,37.11,37.11,37.06,37.07,93750.0
2023-08-15 15:30:00,37.09,37.09,37.03,37.06,50500.0,37.09,37.09,37.03,37.06,50500.0
2023-08-15 15:40:00,37.02,37.09,37.01,37.07,90000.0,37.02,37.09,37.01,37.07,90000.0
2023-08-15 15:50:00,37.07,37.08,36.96,37.0,452200.0,37.07,37.08,36.96,37.0,452200.0
2023-08-16 09:30:00,36.91,37.05,36.82,36.87,265200.0,36.91,37.05,36.82,36.87,265200.0
2023-08-16 09:40:00,36.91,36.92,36.88,36.92,79900.0,36.91,36.92,36.88,36.92,79900.0
2023-08-16 09:50:00,36.95,37.05,36.95,37.03,34600.0,36.95,37.05,36.95,37.03,34600.0
2023-08-16 10:00:00,37.07,37.09,37.04,37.05,65000.0,37.07,37.09,37.04,37.05,65000.0
2023-08-16 10:10:00,37.04,37.11,37.0,37.11,95000.0,37.04,37.11,37.0,37.11,95000.0
2023-08-16 10:20:00,37.16,37.16,37.03,37.14,65000.0,37.16,37.16,37.03,37.14,65000.0
2023-08-16 10:30:00,37.11,37.14,37.1,37.14,89600.0,37.11,37.14,37.1,37.14,89600.0
2023-08-16 10:40:00,37.13,37.17,37.1,37.17,166700.0,37.13,37.17,37.1,37.17,166700.0
2023-08-16 10:50:00,37.13,37.13,37.13,37.13,20000.0,37.13,37.13,37.13,37.13,20000.0
2023-08-16 11:00:00,37.17,37.21,37.17,37.18,65000.0,37.17,37.21,37.17,37.18,65000.0
2023-08-16 11:10:00,37.19,37.24,37.19,37.21,42300.0,37.19,37.24,37.19,37.21,42300.0
2023-08-16 11:20:00,37.24,37.27,37.23,37.23,60150.0,37.24,37.27,37.23,37.23,60150.0
2023-08-16 11:30:00,37.26,37.28,37.24,37.28,32450.0,37.26,37.28,37.24,37.28,32450.0
2023-08-16 11:40:00,37.32,37.32,37.27,37.27,96050.0,37.32,37.32,37.27,37.27,96050.0
2023-08-16 11:50:00,37.22,37.22,37.13,37.2,41000.0,37.22,37.22,37.13,37.2,41000.0
2023-08-16 12:00:00,37.2,37.23,37.18,37.18,124300.0,37.2,37.23,37.18,37.18,124300.0
2023-08-16 12:10:00,37.19,37.24,37.15,37.21,101450.0,37.19,37.24,37.15,37.21,101450.0
2023-08-16 12:20:00,37.2,37.22,37.16,37.19,100000.0,37.2,37.22,37.16,37.19,100000.0
2023-08-16 12:30:00,37.19,37.24,37.19,37.24,60350.0,37.19,37.24,37.19,37.24,60350.0
2023-08-16 12:40:00,37.18,37.32,37.18,37.24,15450.0,37.18,37.32,37.18,37.24,15450.0
2023-08-16 12:50:00,37.22,37.25,37.2,37.2,91400.0,37.22,37.25,37.2,37.2,91400.0
2023-08-16 13:00:00,37.2,37.23,37.15,37.15,79750.0,37.2,37.23,37.15,37.15,79750.0
2023-08-16 13:10:00,37.14,37.17,37.13,37.16,50000.0,37.14,37.17,37.13,37.16,50000.0
2023-08-16 13:20:00,37.16,37.2,37.16,37.16,20000.0,37.16,37.2,37.16,37.16,20000.0
2023-08-16 13:30:00,37.19,37.2,37.17,37.17,20000.0,37.19,37.2,37.17,37.17,20000.0
2023-08-16 13:40:00,37.21,37.25,37.21,37.25,35100.0,37.21,37.25,37.21,37.25,35100.0
2023-08-16 13:50:00,37.29,37.29,37.26,37.26,15000.0,37.29,37.29,37.26,37.26,15000.0
2023-08-16 14:00:00,37.24,37.31,37.24,37.31,186800.0,37.24,37.31,37.24,37.31,186800.0
2023-08-16 14:10:00,37.27,37.32,37.21,37.32,91450.0,37.27,37.32,37.21,37.32,91450.0
2023-08-16 14:20:00,37.35,37.35,37.28,37.31,65300.0,37.35,37.35,37.28,37.31,65300.0
2023-08-16 14:30:00,37.34,37.34,37.32,37.32,90600.0,37.34,37.34,37.32,37.32,90600.0
2023-08-16 14:40:00,37.32,37.4,37.32,37.33,229150.0,37.32,37.4,37.32,37.33,229150.0
2023-08-16 14:50:00,37.3,37.37,37.3,37.37,72000.0,37.3,37.37,37.3,37.37,72000.0
2023-08-16 15:00:00,37.35,37.4,37.35,37.38,126900.0,37.35,37.4,37.35,37.38,126900.0
2023-08-16 15:10:00,37.38,37.45,37.36,37.42,265800.0,37.38,37.45,37.36,37.42,265800.0
2023-08-16 15:20:00,37.42,37.47,37.42,37.44,252950.0,37.42,37.47,37.42,37.44,252950.0
2023-08-16 15:30:00,37.44,37.46,37.43,37.46,226750.0,37.44,37.46,37.43,37.46,226750.0
2023-08-16 15:40:00,37.46,37.46,37.32,37.41,553450.0,37.46,37.46,37.32,37.41,553450.0
2023-08-16 15:50:00,37.4,37.45,37.24,37.35,1107550.0,37.4,37.45,37.24,37.35,1107550.0
2023-08-17 09:30:00,37.22,37.31,37.15,37.3,294550.0,37.22,37.31,37.15,37.3,294550.0
2023-08-17 09:40:00,37.3,37.39,37.27,37.35,85000.0,37.3,37.39,37.27,37.35,85000.0
2023-08-17 09:50:00,37.4,37.5,37.37,37.49,48150.0,37.4,37.5,37.37,37.49,48150.0
2023-08-17 10:00:00,37.49,37.5,37.32,37.32,112300.0,37.49,37.5,37.32,37.32,112300.0
2023-08-17 10:10:00,37.39,37.41,37.34,37.41,42350.0,37.39,37.41,37.34,37.41,42350.0
2023-08-17 10:20:00,37.37,37.49,37.37,37.45,85050.0,37.37,37.49,37.37,37.45,85050.0
2023-08-17 10:30:00,37.41,37.41,37.36,37.36,35000.0,37.41,37.41,37.36,37.36,35000.0
2023-08-17 10:40:00,37.37,37.37,37.37,37.37,35000.0,37.37,37.37,37.37,37.37,35000.0
2023-08-17 10:50:00,37.49,37.51,37.45,37.45,45000.0,37.49,37.51,37.45,37.45,45000.0
2023-08-17 11:00:00,37.43,37.43,37.43,37.43,10000.0,37.43,37.43,37.43,37.43,10000.0
2023-08-17 11:10:00,37.36,37.36,37.36,37.36,10000.0,37.36,37.36,37.36,37.36,10000.0
2023-08-17 11:20:00,37.36,37.4,37.36,37.38,35000.0,37.36,37.4,37.36,37.38,35000.0
2023-08-17 11:30:00,37.39,37.48,37.26,37.27,554400.0,37.39,37.48,37.26,37.27,554400.0
2023-08-17 11:40:00,37.2,37.31,37.18,37.23,50000.0,37.2,37.31,37.18,37.23,50000.0
2023-08-17 11:50:00,37.23,37.29,37.23,37.28,65000.0,37.23,37.29,37.23,37.28,65000.0
2023-08-17 12:00:00,37.3,37.3,37.2,37.24,71850.0,37.3,37.3,37.2,37.24,71850.0
2023-08-17 12:10:00,37.23,37.26,37.23,37.26,10000.0,37.23,37.26,37.23,37.26,10000.0
2023-08-17 12:20:00,37.26,37.32,37.25,37.3,80000.0,37.26,37.32,37.25,37.3,80000.0
2023-08-17 12:30:00,37.38,37.38,37.27,37.27,10000.0,37.38,37.38,37.27,37.27,10000.0
2023-08-17 12:40:00,37.28,37.34,37.28,37.33,30000.0,37.28,37.34,37.28,37.33,30000.0
2023-08-17 12:50:00,37.33,37.33,37.33,37.33,0.0,37.33,37.33,37.33,37.33,0.0
2023-08-17 13:00:00,37.34,37.5,37.33,37.5,108650.0,37.34,37.5,37.33,37.5,108650.0
2023-08-17 13:10:00,37.5,37.53,37.46,37.46,25000.0,37.5,37.53,37.46,37.46,25000.0
2023-08-17 13:20:00,37.46,37.46,37.26,37.36,42150.0,37.46,37.46,37.26,37.36,42150.0
2023-08-17 13:30:00,37.33,37.33,37.33,37.33,13200.0,37.33,37.33,37.33,37.33,13200.0
2023-08-17 13:40:00,37.34,37.34,37.34,37.34,5000.0,37.34,37.34,37.34,37.34,5000.0
2023-08-17 13:50:00,37.33,37.35,37.32,37.32,20000.0,37.33,37.35,37.32,37.32,20000.0
2023-08-17 14:00:00,37.33,37.33,37.31,37.31,35000.0,37.33,37.33,37.31,37.31,35000.0
2023-08-17 14:10:00,37.3,37.31,37.3,37.31,20000.0,37.3,37.31,37.3,37.31,20000.0
2023-08-17 14:20:00,37.34,37.34,37.33,37.33,35000.0,37.34,37.34,37.33,37.33,35000.0
2023-08-17 14:30:00,37.31,37.31,37.19,37.19,61950.0,37.31,37.31,37.19,37.19,61950.0
2023-08-17 14:40:00,37.19,37.21,37.17,37.18,20000.0,37.19,37.21,37.17,37.18,20000.0
2023-08-17 14:50:00,37.16,37.18,37.13,37.14,75000.0,37.16,37.18,37.13,37.14,75000.0
2023-08-17 15:00:00,37.06,37.13,37.02,37.12,127150.0,37.06,37.13,37.02,37.12,127150.0
2023-08-17 15:10:00,37.05,37.06,37.0,37.05,169900.0,37.05,37.06,37.0,37.05,169900.0
2023-08-17 15:20:00,37.04,37.06,36.98,37.0,103700.0,37.04,37.06,36.98,37.0,103700.0
2023-08-17 15:30:00,37.0,37.0,36.9,36.9,184350.0,37.0,37.0,36.9,36.9,184350.0
2023-08-17 15:40:00,36.91,36.92,36.83,36.89,92750.0,36.91,36.92,36.83,36.89,92750.0
2023-08-17 15:50:00,36.89,37.03,36.89,36.94,444450.0,36.89,37.03,36.89,36.94,444450.0
2023-08-18 09:30:00,36.75,37.04,36.75,37.04,315500.0,36.75,37.04,36.75,37.04,315500.0
2023-08-18 09:40:00,37.01,37.16,37.01,37.11,60400.0,37.01,37.16,37.01,37.11,60400.0
2023-08-18 09:50:00,37.14,37.14,36.9,36.99,75200.0,37.14,37.14,36.9,36.99,75200.0
2023-08-18 10:00:00,36.92,36.92,36.8,36.8,26850.0,36.92,36.92,36.8,36.8,26850.0
2023-08-18 10:10:00,36.83,36.83,36.83,36.83,10900.0,36.83,36.83,36.83,36.83,10900.0
2023-08-18 10:20:00,36.92,36.93,36.82,36.83,183750.0,36.92,36.93,36.82,36.83,183750.0
2023-08-18 10:30:00,36.89,37.04,36.88,37.04,119500.0,36.89,37.04,36.88,37.04,119500.0
2023-08-18 10:40:00,37.02,37.05,36.92,36.93,45100.0,37.02,37.05,36.92,36.93,45100.0
2023-08-18 10:50:00,36.82,36.86,36.82,36.86,26300.0,36.82,36.86,36.82,36.86,26300.0
2023-08-18 11:00:00,36.89,36.9,36.84,36.84,35050.0,36.89,36.9,36.84,36.84,35050.0
2023-08-18 11:10:00,36.86,36.92,36.85,36.85,110600.0,36.86,36.92,36.85,36.85,110600.0
2023-08-18 11:20:00,36.84,36.88,36.8,36.8,53250.0,36.84,36.88,36.8,36.8,53250.0
2023-08-18 11:30:00,36.85,36.85,36.8,36.84,46300.0,36.85,36.85,36.8,36.84,46300.0
2023-08-18 11:40:00,36.84,36.87,36.8,36.84,65050.0,36.84,36.87,36.8,36.84,65050.0
2023-08-18 11:50:00,36.82,36.92,36.82,36.92,42500.0,36.82,36.92,36.82,36.92,42500.0
2023-08-18 12:00:00,36.92,36.95,36.9,36.94,45000.0,36.92,36.95,36.9,36.94,45000.0
2023-08-18 12:10:00,36.89,36.9,36.86,36.9,30450.0,36.89,36.9,36.86,36.9,30450.0
2023-08-18 12:20:00,36.89,36.92,36.88,36.88,40600.0,36.89,36.92,36.88,36.88,40600.0
2023-08-18 12:30:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2023-08-18 12:40:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2023-08-18 12:50:00,36.84,36.9,36.84,36.9,20200.0,36.84,36.9,36.84,36.9,20200.0
2023-08-18 13:00:00,36.91,36.91,36.88,36.88,18800.0,36.91,36.91,36.88,36.88,18800.0
2023-08-18 13:10:00,36.9,36.94,36.9,36.9,42600.0,36.9,36.94,36.9,36.9,42600.0
2023-08-18 13:20:00,36.93,36.93,36.86,36.9,16750.0,36.93,36.93,36.86,36.9,16750.0
2023-08-18 13:30:00,36.94,36.95,36.9,36.95,22750.0,36.94,36.95,36.9,36.95,22750.0
2023-08-18 13:40:00,36.92,36.92,36.92,36.92,6000.0,36.92,36.92,36.92,36.92,6000.0
2023-08-18 13:50:00,36.9,36.9,36.87,36.87,12100.0,36.9,36.9,36.87,36.87,12100.0
2023-08-18 14:00:00,36.94,36.96,36.91,36.91,41350.0,36.94,36.96,36.91,36.91,41350.0
2023-08-18 14:10:00,36.91,36.98,36.91,36.95,30000.0,36.91,36.98,36.91,36.95,30000.0
2023-08-18 14:20:00,36.98,37.02,36.96,36.98,65000.0,36.98,37.02,36.96,36.98,65000.0
2023-08-18 14:30:00,36.99,37.01,36.99,37.01,50000.0,36.99,37.01,36.99,37.01,50000.0
2023-08-18 14:40:00,36.98,37.0,36.98,37.0,45000.0,36.98,37.0,36.98,37.0,45000.0
2023-08-18 14:50:00,36.99,37.02,36.98,37.01,125800.0,36.99,37.02,36.98,37.01,125800.0
2023-08-18 15:00:00,37.01,37.02,36.97,36.98,125000.0,37.01,37.02,36.97,36.98,125000.0
2023-08-18 15:10:00,36.96,36.96,36.9,36.9,35350.0,36.96,36.96,36.9,36.9,35350.0
2023-08-18 15:20:00,36.91,36.97,36.91,36.96,86050.0,36.91,36.97,36.91,36.96,86050.0
2023-08-18 15:30:00,36.93,36.95,36.88,36.89,98300.0,36.93,36.95,36.88,36.89,98300.0
2023-08-18 15:40:00,36.88,37.01,36.87,37.01,222850.0,36.88,37.01,36.87,37.01,222850.0
2023-08-18 15:50:00,37.04,37.04,36.9,36.99,640500.0,37.04,37.04,36.9,36.99,640500.0
2023-08-21 09:30:00,37.06,37.39,37.06,37.31,331700.0,37.06,37.39,37.06,37.31,331700.0
2023-08-21 09:40:00,37.36,37.5,37.34,37.45,73850.0,37.36,37.5,37.34,37.45,73850.0
2023-08-21 09:50:00,37.48,37.56,37.42,37.42,179650.0,37.48,37.56,37.42,37.42,179650.0
2023-08-21 10:00:00,37.49,37.49,37.4,37.47,61350.0,37.49,37.49,37.4,37.47,61350.0
2023-08-21 10:10:00,37.36,37.36,37.19,37.19,110300.0,37.36,37.36,37.19,37.19,110300.0
2023-08-21 10:20:00,37.16,37.2,37.11,37.15,68150.0,37.16,37.2,37.11,37.15,68150.0
2023-08-21 10:30:00,37.17,37.31,37.17,37.31,57350.0,37.17,37.31,37.17,37.31,57350.0
2023-08-21 10:40:00,37.32,37.41,37.31,37.31,175150.0,37.32,37.41,37.31,37.31,175150.0
2023-08-21 10:50:00,37.29,37.31,37.26,37.26,55000.0,37.29,37.31,37.26,37.26,55000.0
2023-08-21 11:00:00,37.28,37.32,37.21,37.21,55000.0,37.28,37.32,37.21,37.21,55000.0
2023-08-21 11:10:00,37.21,37.3,37.21,37.24,133400.0,37.21,37.3,37.21,37.24,133400.0
2023-08-21 11:20:00,37.26,37.26,37.22,37.24,138250.0,37.26,37.26,37.22,37.24,138250.0
2023-08-21 11:30:00,37.31,37.31,37.26,37.27,126050.0,37.31,37.31,37.26,37.27,126050.0
2023-08-21 11:40:00,37.3,37.3,37.23,37.24,30000.0,37.3,37.3,37.23,37.24,30000.0
2023-08-21 11:50:00,37.23,37.25,37.2,37.2,27500.0,37.23,37.25,37.2,37.2,27500.0
2023-08-21 12:00:00,37.23,37.23,37.17,37.19,25200.0,37.23,37.23,37.17,37.19,25200.0
2023-08-21 12:10:00,37.17,37.24,37.17,37.22,33750.0,37.17,37.24,37.17,37.22,33750.0
2023-08-21 12:20:00,37.2,37.3,37.18,37.3,151950.0,37.2,37.3,37.18,37.3,151950.0
2023-08-21 12:30:00,37.28,37.35,37.26,37.3,90200.0,37.28,37.35,37.26,37.3,90200.0
2023-08-21 12:40:00,37.33,37.33,37.28,37.28,20500.0,37.33,37.33,37.28,37.28,20500.0
2023-08-21 12:50:00,37.3,37.3,37.29,37.29,15100.0,37.3,37.3,37.29,37.29,15100.0
2023-08-21 13:00:00,37.27,37.34,37.27,37.27,86450.0,37.27,37.34,37.27,37.27,86450.0
2023-08-21 13:10:00,37.3,37.35,37.28,37.35,57200.0,37.3,37.35,37.28,37.35,57200.0
2023-08-21 13:20:00,37.35,37.37,37.35,37.37,35000.0,37.35,37.37,37.35,37.37,35000.0
2023-08-21 13:30:00,37.37,37.37,37.37,37.37,5000.0,37.37,37.37,37.37,37.37,5000.0
2023-08-21 13:40:00,37.37,37.37,37.36,37.37,20000.0,37.37,37.37,37.36,37.37,20000.0
2023-08-21 13:50:00,37.36,37.36,37.35,37.35,45000.0,37.36,37.36,37.35,37.35,45000.0
2023-08-21 14:00:00,37.36,37.39,37.36,37.37,20000.0,37.36,37.39,37.36,37.37,20000.0
2023-08-21 14:10:00,37.35,37.38,37.35,37.38,15000.0,37.35,37.38,37.35,37.38,15000.0
2023-08-21 14:20:00,37.37,37.38,37.32,37.34,160000.0,37.37,37.38,37.32,37.34,160000.0
2023-08-21 14:30:00,37.33,37.33,37.33,37.33,10000.0,37.33,37.33,37.33,37.33,10000.0
2023-08-21 14:40:00,37.31,37.4,37.31,37.38,131200.0,37.31,37.4,37.31,37.38,131200.0
2023-08-21 14:50:00,37.41,37.42,37.41,37.41,75250.0,37.41,37.42,37.41,37.41,75250.0
2023-08-21 15:00:00,37.42,37.44,37.42,37.42,50000.0,37.42,37.44,37.42,37.42,50000.0
2023-08-21 15:10:00,37.41,37.5,37.4,37.48,205500.0,37.41,37.5,37.4,37.48,205500.0
2023-08-21 15:20:00,37.5,37.56,37.5,37.54,164650.0,37.5,37.56,37.5,37.54,164650.0
2023-08-21 15:30:00,37.51,37.56,37.51,37.53,97650.0,37.51,37.56,37.51,37.53,97650.0
2023-08-21 15:40:00,37.51,37.53,37.47,37.49,167450.0,37.51,37.53,37.47,37.49,167450.0
2023-08-21 15:50:00,37.45,37.46,37.32,37.36,682500.0,37.45,37.46,37.32,37.36,682500.0
2023-08-22 09:30:00,37.67,37.69,37.6,37.6,208900.0,37.67,37.69,37.6,37.6,208900.0
2023-08-22 09:40:00,37.5,37.52,37.46,37.5,80000.0,37.5,37.52,37.46,37.5,80000.0
2023-08-22 09:50:00,37.42,37.44,37.39,37.39,15000.0,37.42,37.44,37.39,37.39,15000.0
2023-08-22 10:00:00,37.42,37.45,37.41,37.41,66900.0,37.42,37.45,37.41,37.41,66900.0
2023-08-22 10:10:00,37.53,37.53,37.49,37.49,30000.0,37.53,37.53,37.49,37.49,30000.0
2023-08-22 10:20:00,37.51,37.51,37.45,37.45,40000.0,37.51,37.51,37.45,37.45,40000.0
2023-08-22 10:30:00,37.41,37.44,37.4,37.4,40000.0,37.41,37.44,37.4,37.4,40000.0
2023-08-22 10:40:00,37.37,37.46,37.37,37.46,69200.0,37.37,37.46,37.37,37.46,69200.0
2023-08-22 10:50:00,37.45,37.51,37.45,37.5,35000.0,37.45,37.51,37.45,37.5,35000.0
2023-08-22 11:00:00,37.52,37.52,37.51,37.52,15000.0,37.52,37.52,37.51,37.52,15000.0
2023-08-22 11:10:00,37.55,37.55,37.42,37.42,30000.0,37.55,37.55,37.42,37.42,30000.0
2023-08-22 11:20:00,37.52,37.52,37.52,37.52,9800.0,37.52,37.52,37.52,37.52,9800.0
2023-08-22 11:30:00,37.46,37.46,37.42,37.44,30000.0,37.46,37.46,37.42,37.44,30000.0
2023-08-22 11:40:00,37.44,37.44,37.44,37.44,0.0,37.44,37.44,37.44,37.44,0.0
2023-08-22 11:50:00,37.4,37.42,37.36,37.37,130000.0,37.4,37.42,37.36,37.37,130000.0
2023-08-22 12:00:00,37.36,37.36,37.36,37.36,35000.0,37.36,37.36,37.36,37.36,35000.0
2023-08-22 12:10:00,37.36,37.36,37.32,37.35,70700.0,37.36,37.36,37.32,37.35,70700.0
2023-08-22 12:20:00,37.33,37.33,37.32,37.32,30000.0,37.33,37.33,37.32,37.32,30000.0
2023-08-22 12:30:00,37.34,37.43,37.33,37.43,38000.0,37.34,37.43,37.33,37.43,38000.0
2023-08-22 12:40:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
2023-08-22 12:50:00,37.5,37.52,37.46,37.5,42500.0,37.5,37.52,37.46,37.5,42500.0
2023-08-22 13:00:00,37.49,37.49,37.45,37.45,10000.0,37.49,37.49,37.45,37.45,10000.0
2023-08-22 13:10:00,37.44,37.46,37.44,37.46,20000.0,37.44,37.46,37.44,37.46,20000.0
2023-08-22 13:20:00,37.46,37.5,37.46,37.5,65000.0,37.46,37.5,37.46,37.5,65000.0
2023-08-22 13:30:00,37.5,37.5,37.47,37.47,15000.0,37.5,37.5,37.47,37.47,15000.0
2023-08-22 13:40:00,37.51,37.51,37.51,37.51,25050.0,37.51,37.51,37.51,37.51,25050.0
2023-08-22 13:50:00,37.46,37.51,37.45,37.49,52750.0,37.46,37.51,37.45,37.49,52750.0
2023-08-22 14:00:00,37.49,37.49,37.48,37.49,15000.0,37.49,37.49,37.48,37.49,15000.0
2023-08-22 14:10:00,37.49,37.49,37.49,37.49,32500.0,37.49,37.49,37.49,37.49,32500.0
2023-08-22 14:20:00,37.47,37.5,37.47,37.48,71200.0,37.47,37.5,37.47,37.48,71200.0
2023-08-22 14:30:00,37.51,37.51,37.51,37.51,10000.0,37.51,37.51,37.51,37.51,10000.0
2023-08-22 14:40:00,37.52,37.52,37.47,37.47,31600.0,37.52,37.52,37.47,37.47,31600.0
2023-08-22 14:50:00,37.47,37.49,37.46,37.48,25000.0,37.47,37.49,37.46,37.48,25000.0
2023-08-22 15:00:00,37.54,37.58,37.49,37.57,50000.0,37.54,37.58,37.49,37.57,50000.0
2023-08-22 15:10:00,37.58,37.58,37.54,37.54,77350.0,37.58,37.58,37.54,37.54,77350.0
2023-08-22 15:20:00,37.51,37.51,37.49,37.5,30000.0,37.51,37.51,37.49,37.5,30000.0
2023-08-22 15:30:00,37.47,37.5,37.47,37.5,13750.0,37.47,37.5,37.47,37.5,13750.0
2023-08-22 15:40:00,37.43,37.45,37.39,37.41,70000.0,37.43,37.45,37.39,37.41,70000.0
2023-08-22 15:50:00,37.45,37.52,37.43,37.47,245100.0,37.45,37.52,37.43,37.47,245100.0
2023-08-23 09:30:00,37.58,37.68,37.52,37.52,176900.0,37.58,37.68,37.52,37.52,176900.0
2023-08-23 09:40:00,37.54,37.58,37.48,37.48,74950.0,37.54,37.58,37.48,37.48,74950.0
2023-08-23 09:50:00,37.51,37.57,37.5,37.55,45000.0,37.51,37.57,37.5,37.55,45000.0
2023-08-23 10:00:00,37.59,37.61,37.55,37.61,20500.0,37.59,37.61,37.55,37.61,20500.0
2023-08-23 10:10:00,37.6,37.6,37.44,37.44,145600.0,37.6,37.6,37.44,37.44,145600.0
2023-08-23 10:20:00,37.45,37.46,37.43,37.45,51250.0,37.45,37.46,37.43,37.45,51250.0
2023-08-23 10:30:00,37.42,37.42,37.34,37.34,20000.0,37.42,37.42,37.34,37.34,20000.0
2023-08-23 10:40:00,37.34,37.46,37.34,37.46,15000.0,37.34,37.46,37.34,37.46,15000.0
2023-08-23 10:50:00,37.5,37.52,37.5,37.5,15000.0,37.5,37.52,37.5,37.5,15000.0
2023-08-23 11:00:00,37.5,37.57,37.48,37.55,30000.0,37.5,37.57,37.48,37.55,30000.0
2023-08-23 11:10:00,37.58,37.58,37.53,37.53,10450.0,37.58,37.58,37.53,37.53,10450.0
2023-08-23 11:20:00,37.6,37.66,37.6,37.66,29450.0,37.6,37.66,37.6,37.66,29450.0
2023-08-23 11:30:00,37.64,37.67,37.64,37.64,98800.0,37.64,37.67,37.64,37.64,98800.0
2023-08-23 11:40:00,37.64,37.67,37.64,37.67,15400.0,37.64,37.67,37.64,37.67,15400.0
2023-08-23 11:50:00,37.68,37.71,37.68,37.71,20000.0,37.68,37.71,37.68,37.71,20000.0
2023-08-23 12:00:00,37.76,37.8,37.66,37.66,225300.0,37.76,37.8,37.66,37.66,225300.0
2023-08-23 12:10:00,37.68,37.7,37.68,37.7,10000.0,37.68,37.7,37.68,37.7,10000.0
2023-08-23 12:20:00,37.74,37.74,37.74,37.74,5000.0,37.74,37.74,37.74,37.74,5000.0
2023-08-23 12:30:00,37.74,37.74,37.73,37.73,16000.0,37.74,37.74,37.73,37.73,16000.0
2023-08-23 12:40:00,37.7,37.76,37.7,37.74,73750.0,37.7,37.76,37.7,37.74,73750.0
2023-08-23 12:50:00,37.77,37.77,37.77,37.77,5000.0,37.77,37.77,37.77,37.77,5000.0
2023-08-23 13:00:00,37.8,37.87,37.8,37.87,78450.0,37.8,37.87,37.8,37.87,78450.0
2023-08-23 13:10:00,37.9,37.92,37.86,37.92,111900.0,37.9,37.92,37.86,37.92,111900.0
2023-08-23 13:20:00,37.92,37.94,37.9,37.9,50000.0,37.92,37.94,37.9,37.9,50000.0
2023-08-23 13:30:00,37.94,37.94,37.87,37.88,39450.0,37.94,37.94,37.87,37.88,39450.0
2023-08-23 13:40:00,37.9,37.9,37.9,37.9,5000.0,37.9,37.9,37.9,37.9,5000.0
2023-08-23 13:50:00,37.91,37.91,37.88,37.88,15500.0,37.91,37.91,37.88,37.88,15500.0
2023-08-23 14:00:00,37.86,37.88,37.86,37.86,45000.0,37.86,37.88,37.86,37.86,45000.0
2023-08-23 14:10:00,37.86,37.89,37.8,37.8,46150.0,37.86,37.89,37.8,37.8,46150.0
2023-08-23 14:20:00,37.81,37.84,37.81,37.84,13750.0,37.81,37.84,37.81,37.84,13750.0
2023-08-23 14:30:00,37.84,37.84,37.84,37.84,5000.0,37.84,37.84,37.84,37.84,5000.0
2023-08-23 14:40:00,37.85,37.9,37.85,37.88,35800.0,37.85,37.9,37.85,37.88,35800.0
2023-08-23 14:50:00,37.87,37.92,37.85,37.92,34250.0,37.87,37.92,37.85,37.92,34250.0
2023-08-23 15:00:00,37.84,37.9,37.84,37.87,48750.0,37.84,37.9,37.84,37.87,48750.0
2023-08-23 15:10:00,37.87,37.87,37.87,37.87,0.0,37.87,37.87,37.87,37.87,0.0
2023-08-23 15:20:00,37.86,37.89,37.85,37.89,30950.0,37.86,37.89,37.85,37.89,30950.0
2023-08-23 15:30:00,37.9,37.9,37.87,37.88,43450.0,37.9,37.9,37.87,37.88,43450.0
2023-08-23 15:40:00,37.86,37.92,37.85,37.9,75650.0,37.86,37.92,37.85,37.9,75650.0
2023-08-23 15:50:00,37.89,37.93,37.84,37.93,284300.0,37.89,37.93,37.84,37.93,284300.0
2023-08-24 09:30:00,38.0,38.02,37.8,37.87,153850.0,38.0,38.02,37.8,37.87,153850.0
2023-08-24 09:40:00,37.86,37.86,37.86,37.86,5000.0,37.86,37.86,37.86,37.86,5000.0
2023-08-24 09:50:00,38.02,38.02,37.95,38.02,15000.0,38.02,38.02,37.95,38.02,15000.0
2023-08-24 10:00:00,37.94,37.94,37.84,37.84,15000.0,37.94,37.94,37.84,37.84,15000.0
2023-08-24 10:10:00,37.86,37.89,37.86,37.89,21600.0,37.86,37.89,37.86,37.89,21600.0
2023-08-24 10:20:00,37.84,37.84,37.84,37.84,64250.0,37.84,37.84,37.84,37.84,64250.0
2023-08-24 10:30:00,37.8,37.8,37.8,37.8,10000.0,37.8,37.8,37.8,37.8,10000.0
2023-08-24 10:40:00,37.88,37.88,37.83,37.83,14100.0,37.88,37.88,37.83,37.83,14100.0
2023-08-24 10:50:00,37.87,37.87,37.8,37.8,71100.0,37.87,37.87,37.8,37.8,71100.0
2023-08-24 11:00:00,37.8,37.8,37.71,37.71,109450.0,37.8,37.8,37.71,37.71,109450.0
2023-08-24 11:10:00,37.72,37.72,37.69,37.71,30000.0,37.72,37.72,37.69,37.71,30000.0
2023-08-24 11:20:00,37.72,37.72,37.62,37.64,30900.0,37.72,37.72,37.62,37.64,30900.0
2023-08-24 11:30:00,37.68,37.71,37.62,37.67,84000.0,37.68,37.71,37.62,37.67,84000.0
2023-08-24 11:40:00,37.66,37.66,37.5,37.57,40200.0,37.66,37.66,37.5,37.57,40200.0
2023-08-24 11:50:00,37.53,37.53,37.53,37.53,5000.0,37.53,37.53,37.53,37.53,5000.0
2023-08-24 12:00:00,37.53,37.55,37.53,37.55,15000.0,37.53,37.55,37.53,37.55,15000.0
2023-08-24 12:10:00,37.54,37.54,37.54,37.54,10450.0,37.54,37.54,37.54,37.54,10450.0
2023-08-24 12:20:00,37.57,37.57,37.51,37.54,51700.0,37.57,37.57,37.51,37.54,51700.0
2023-08-24 12:30:00,37.58,37.65,37.58,37.65,55000.0,37.58,37.65,37.58,37.65,55000.0
2023-08-24 12:40:00,37.65,37.65,37.65,37.65,0.0,37.65,37.65,37.65,37.65,0.0
2023-08-24 12:50:00,37.65,37.66,37.49,37.5,96100.0,37.65,37.66,37.49,37.5,96100.0
2023-08-24 13:00:00,37.49,37.49,37.44,37.44,35000.0,37.49,37.49,37.44,37.44,35000.0
2023-08-24 13:10:00,37.51,37.52,37.45,37.45,37800.0,37.51,37.52,37.45,37.45,37800.0
2023-08-24 13:20:00,37.44,37.44,37.44,37.44,5000.0,37.44,37.44,37.44,37.44,5000.0
2023-08-24 13:30:00,37.42,37.42,37.42,37.42,5000.0,37.42,37.42,37.42,37.42,5000.0
2023-08-24 13:40:00,37.43,37.45,37.41,37.42,75000.0,37.43,37.45,37.41,37.42,75000.0
2023-08-24 13:50:00,37.42,37.46,37.41,37.46,30400.0,37.42,37.46,37.41,37.46,30400.0
2023-08-24 14:00:00,37.45,37.55,37.45,37.5,55000.0,37.45,37.55,37.45,37.5,55000.0
2023-08-24 14:10:00,37.5,37.53,37.49,37.49,42950.0,37.5,37.53,37.49,37.49,42950.0
2023-08-24 14:20:00,37.46,37.46,37.46,37.46,5000.0,37.46,37.46,37.46,37.46,5000.0
2023-08-24 14:30:00,37.44,37.44,37.43,37.44,49700.0,37.44,37.44,37.43,37.44,49700.0
2023-08-24 14:40:00,37.44,37.47,37.44,37.47,15000.0,37.44,37.47,37.44,37.47,15000.0
2023-08-24 14:50:00,37.48,37.53,37.48,37.53,10000.0,37.48,37.53,37.48,37.53,10000.0
2023-08-24 15:00:00,37.51,37.53,37.47,37.47,15000.0,37.51,37.53,37.47,37.47,15000.0
2023-08-24 15:10:00,37.51,37.53,37.49,37.53,42250.0,37.51,37.53,37.49,37.53,42250.0
2023-08-24 15:20:00,37.53,37.55,37.52,37.53,40000.0,37.53,37.55,37.52,37.53,40000.0
2023-08-24 15:30:00,37.54,37.55,37.43,37.45,78000.0,37.54,37.55,37.43,37.45,78000.0
2023-08-24 15:40:00,37.42,37.43,37.41,37.43,75000.0,37.42,37.43,37.41,37.43,75000.0
2023-08-24 15:50:00,37.45,37.51,37.41,37.45,315950.0,37.45,37.51,37.41,37.45,315950.0
2023-08-25 09:30:00,37.44,37.71,37.44,37.71,107450.0,37.44,37.71,37.44,37.71,107450.0
2023-08-25 09:40:00,37.65,37.65,37.55,37.61,49950.0,37.65,37.65,37.55,37.61,49950.0
2023-08-25 09:50:00,37.61,37.61,37.52,37.54,30000.0,37.61,37.61,37.52,37.54,30000.0
2023-08-25 10:00:00,37.45,37.48,37.44,37.44,20000.0,37.45,37.48,37.44,37.44,20000.0
2023-08-25 10:10:00,37.49,37.72,37.49,37.67,67000.0,37.49,37.72,37.49,37.67,67000.0
2023-08-25 10:20:00,37.5,37.57,37.41,37.41,75000.0,37.5,37.57,37.41,37.41,75000.0
2023-08-25 10:30:00,37.46,37.48,37.46,37.46,45000.0,37.46,37.48,37.46,37.46,45000.0
2023-08-25 10:40:00,37.47,37.51,37.32,37.32,47650.0,37.47,37.51,37.32,37.32,47650.0
2023-08-25 10:50:00,37.36,37.43,37.36,37.43,30000.0,37.36,37.43,37.36,37.43,30000.0
2023-08-25 11:00:00,37.38,37.43,37.36,37.38,30600.0,37.38,37.43,37.36,37.38,30600.0
2023-08-25 11:10:00,37.49,37.52,37.44,37.44,21450.0,37.49,37.52,37.44,37.44,21450.0
2023-08-25 11:20:00,37.39,37.47,37.39,37.47,37500.0,37.39,37.47,37.39,37.47,37500.0
2023-08-25 11:30:00,37.47,37.65,37.47,37.65,561350.0,37.47,37.65,37.47,37.65,561350.0
2023-08-25 11:40:00,37.59,37.6,37.52,37.52,152200.0,37.59,37.6,37.52,37.52,152200.0
2023-08-25 11:50:00,37.51,37.51,37.47,37.47,15000.0,37.51,37.51,37.47,37.47,15000.0
2023-08-25 12:00:00,37.49,37.49,37.49,37.49,9900.0,37.49,37.49,37.49,37.49,9900.0
2023-08-25 12:10:00,37.54,37.58,37.5,37.52,193150.0,37.54,37.58,37.5,37.52,193150.0
2023-08-25 12:20:00,37.56,37.56,37.56,37.56,5000.0,37.56,37.56,37.56,37.56,5000.0
2023-08-25 12:30:00,37.6,37.64,37.6,37.63,30000.0,37.6,37.64,37.6,37.63,30000.0
2023-08-25 12:40:00,37.64,37.64,37.64,37.64,5000.0,37.64,37.64,37.64,37.64,5000.0
2023-08-25 12:50:00,37.62,37.62,37.51,37.51,55550.0,37.62,37.62,37.51,37.51,55550.0
2023-08-25 13:00:00,37.51,37.51,37.51,37.51,15000.0,37.51,37.51,37.51,37.51,15000.0
2023-08-25 13:10:00,37.51,37.54,37.48,37.51,75150.0,37.51,37.54,37.48,37.51,75150.0
2023-08-25 13:20:00,37.53,37.53,37.44,37.44,33250.0,37.53,37.53,37.44,37.44,33250.0
2023-08-25 13:30:00,37.47,37.47,37.44,37.44,23300.0,37.47,37.47,37.44,37.44,23300.0
2023-08-25 13:40:00,37.43,37.43,37.43,37.43,5000.0,37.43,37.43,37.43,37.43,5000.0
2023-08-25 13:50:00,37.46,37.51,37.46,37.51,20100.0,37.46,37.51,37.46,37.51,20100.0
2023-08-25 14:00:00,37.51,37.51,37.51,37.51,0.0,37.51,37.51,37.51,37.51,0.0
2023-08-25 14:10:00,37.51,37.54,37.51,37.52,65600.0,37.51,37.54,37.51,37.52,65600.0
2023-08-25 14:20:00,37.56,37.58,37.54,37.58,30100.0,37.56,37.58,37.54,37.58,30100.0
2023-08-25 14:30:00,37.58,37.59,37.56,37.56,42500.0,37.58,37.59,37.56,37.56,42500.0
2023-08-25 14:40:00,37.55,37.57,37.54,37.55,40000.0,37.55,37.57,37.54,37.55,40000.0
2023-08-25 14:50:00,37.61,37.63,37.61,37.63,10000.0,37.61,37.63,37.61,37.63,10000.0
2023-08-25 15:00:00,37.65,37.65,37.61,37.61,48200.0,37.65,37.65,37.61,37.61,48200.0
2023-08-25 15:10:00,37.62,37.64,37.62,37.62,65000.0,37.62,37.64,37.62,37.62,65000.0
2023-08-25 15:20:00,37.63,37.66,37.62,37.63,80000.0,37.63,37.66,37.62,37.63,80000.0
2023-08-25 15:30:00,37.6,37.62,37.58,37.58,58750.0,37.6,37.62,37.58,37.58,58750.0
2023-08-25 15:40:00,37.58,37.6,37.56,37.56,35000.0,37.58,37.6,37.56,37.56,35000.0
2023-08-25 15:50:00,37.57,37.6,37.53,37.53,715950.0,37.57,37.6,37.53,37.53,715950.0
2023-08-28 09:30:00,37.71,37.71,37.6,37.69,147700.0,37.71,37.71,37.6,37.69,147700.0
2023-08-28 09:40:00,37.66,37.66,37.66,37.66,5000.0,37.66,37.66,37.66,37.66,5000.0
2023-08-28 09:50:00,37.65,37.66,37.57,37.66,30000.0,37.65,37.66,37.57,37.66,30000.0
2023-08-28 10:00:00,37.59,37.75,37.59,37.67,67450.0,37.59,37.75,37.59,37.67,67450.0
2023-08-28 10:10:00,37.64,37.7,37.62,37.62,80300.0,37.64,37.7,37.62,37.62,80300.0
2023-08-28 10:20:00,37.65,37.65,37.65,37.65,5000.0,37.65,37.65,37.65,37.65,5000.0
2023-08-28 10:30:00,37.69,37.69,37.62,37.62,46950.0,37.69,37.69,37.62,37.62,46950.0
2023-08-28 10:40:00,37.65,37.65,37.64,37.65,25000.0,37.65,37.65,37.64,37.65,25000.0
2023-08-28 10:50:00,37.63,37.64,37.55,37.55,393250.0,37.63,37.64,37.55,37.55,393250.0
2023-08-28 11:00:00,37.59,37.6,37.59,37.6,20000.0,37.59,37.6,37.59,37.6,20000.0
2023-08-28 11:10:00,37.6,37.6,37.6,37.6,0.0,37.6,37.6,37.6,37.6,0.0
2023-08-28 11:20:00,37.65,37.69,37.61,37.63,126400.0,37.65,37.69,37.61,37.63,126400.0
2023-08-28 11:30:00,37.64,37.69,37.64,37.69,65500.0,37.64,37.69,37.64,37.69,65500.0
2023-08-28 11:40:00,37.7,37.7,37.6,37.6,15000.0,37.7,37.7,37.6,37.6,15000.0
2023-08-28 11:50:00,37.67,37.68,37.61,37.61,28050.0,37.67,37.68,37.61,37.61,28050.0
2023-08-28 12:00:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2023-08-28 12:10:00,37.69,37.69,37.64,37.64,38250.0,37.69,37.69,37.64,37.64,38250.0
2023-08-28 12:20:00,37.62,37.63,37.62,37.62,15000.0,37.62,37.63,37.62,37.62,15000.0
2023-08-28 12:30:00,37.6,37.66,37.6,37.66,10350.0,37.6,37.66,37.6,37.66,10350.0
2023-08-28 12:40:00,37.66,37.66,37.66,37.66,0.0,37.66,37.66,37.66,37.66,0.0
2023-08-28 12:50:00,37.66,37.67,37.63,37.67,80000.0,37.66,37.67,37.63,37.67,80000.0
2023-08-28 13:00:00,37.72,37.84,37.72,37.84,48350.0,37.72,37.84,37.72,37.84,48350.0
2023-08-28 13:10:00,37.78,37.78,37.73,37.76,37500.0,37.78,37.78,37.73,37.76,37500.0
2023-08-28 13:20:00,37.78,37.79,37.78,37.79,15000.0,37.78,37.79,37.78,37.79,15000.0
2023-08-28 13:30:00,37.82,37.84,37.79,37.79,73900.0,37.82,37.84,37.79,37.79,73900.0
2023-08-28 13:40:00,37.8,37.8,37.75,37.75,30000.0,37.8,37.8,37.75,37.75,30000.0
2023-08-28 13:50:00,37.72,37.72,37.72,37.72,5000.0,37.72,37.72,37.72,37.72,5000.0
2023-08-28 14:00:00,37.75,37.8,37.75,37.8,20000.0,37.75,37.8,37.75,37.8,20000.0
2023-08-28 14:10:00,37.8,37.8,37.78,37.8,47850.0,37.8,37.8,37.78,37.8,47850.0
2023-08-28 14:20:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2023-08-28 14:30:00,37.79,37.82,37.79,37.82,35000.0,37.79,37.82,37.79,37.82,35000.0
2023-08-28 14:40:00,37.85,37.88,37.85,37.88,15000.0,37.85,37.88,37.85,37.88,15000.0
2023-08-28 14:50:00,37.88,37.89,37.85,37.89,150000.0,37.88,37.89,37.85,37.89,150000.0
2023-08-28 15:00:00,37.85,37.89,37.82,37.87,133950.0,37.85,37.89,37.82,37.87,133950.0
2023-08-28 15:10:00,37.9,37.9,37.85,37.86,20000.0,37.9,37.9,37.85,37.86,20000.0
2023-08-28 15:20:00,37.86,37.91,37.86,37.91,49550.0,37.86,37.91,37.86,37.91,49550.0
2023-08-28 15:30:00,37.92,37.92,37.88,37.89,90550.0,37.92,37.92,37.88,37.89,90550.0
2023-08-28 15:40:00,37.89,38.0,37.89,37.99,201300.0,37.89,38.0,37.89,37.99,201300.0
2023-08-28 15:50:00,37.98,38.04,37.95,38.02,565600.0,37.98,38.04,37.95,38.02,565600.0
2023-08-29 09:30:00,37.98,38.07,37.98,38.03,129700.0,37.98,38.07,37.98,38.03,129700.0
2023-08-29 09:40:00,37.97,38.08,37.97,38.06,55000.0,37.97,38.08,37.97,38.06,55000.0
2023-08-29 09:50:00,38.05,38.1,38.01,38.01,40000.0,38.05,38.1,38.01,38.01,40000.0
2023-08-29 10:00:00,38.02,38.15,38.02,38.02,112200.0,38.02,38.15,38.02,38.02,112200.0
2023-08-29 10:10:00,37.95,38.02,37.92,37.92,84700.0,37.95,38.02,37.92,37.92,84700.0
2023-08-29 10:20:00,37.96,38.03,37.9,38.03,35000.0,37.96,38.03,37.9,38.03,35000.0
2023-08-29 10:30:00,37.96,38.0,37.93,37.93,40100.0,37.96,38.0,37.93,37.93,40100.0
2023-08-29 10:40:00,37.91,37.91,37.86,37.86,24750.0,37.91,37.91,37.86,37.86,24750.0
2023-08-29 10:50:00,37.9,37.92,37.86,37.86,43600.0,37.9,37.92,37.86,37.86,43600.0
2023-08-29 11:00:00,37.88,37.88,37.85,37.88,22900.0,37.88,37.88,37.85,37.88,22900.0
2023-08-29 11:10:00,37.9,37.9,37.9,37.9,6850.0,37.9,37.9,37.9,37.9,6850.0
2023-08-29 11:20:00,37.85,37.85,37.84,37.84,14750.0,37.85,37.85,37.84,37.84,14750.0
2023-08-29 11:30:00,37.86,37.98,37.86,37.96,46150.0,37.86,37.98,37.86,37.96,46150.0
2023-08-29 11:40:00,38.0,38.0,37.99,37.99,10000.0,38.0,38.0,37.99,37.99,10000.0
2023-08-29 11:50:00,38.01,38.05,38.01,38.05,15000.0,38.01,38.05,38.01,38.05,15000.0
2023-08-29 12:00:00,38.04,38.04,38.04,38.04,5000.0,38.04,38.04,38.04,38.04,5000.0
2023-08-29 12:10:00,38.03,38.05,38.03,38.05,25000.0,38.03,38.05,38.03,38.05,25000.0
2023-08-29 12:20:00,38.1,38.13,38.1,38.13,15000.0,38.1,38.13,38.1,38.13,15000.0
2023-08-29 12:30:00,38.09,38.09,38.08,38.09,44850.0,38.09,38.09,38.08,38.09,44850.0
2023-08-29 12:40:00,38.07,38.07,38.05,38.05,27500.0,38.07,38.07,38.05,38.05,27500.0
2023-08-29 12:50:00,38.07,38.11,38.07,38.11,24500.0,38.07,38.11,38.07,38.11,24500.0
2023-08-29 13:00:00,38.11,38.11,38.09,38.11,60600.0,38.11,38.11,38.09,38.11,60600.0
2023-08-29 13:10:00,38.11,38.11,38.11,38.11,0.0,38.11,38.11,38.11,38.11,0.0
2023-08-29 13:20:00,38.12,38.12,38.12,38.12,5000.0,38.12,38.12,38.12,38.12,5000.0
2023-08-29 13:30:00,38.09,38.09,38.07,38.07,10450.0,38.09,38.09,38.07,38.07,10450.0
2023-08-29 13:40:00,38.07,38.1,38.06,38.1,27500.0,38.07,38.1,38.06,38.1,27500.0
2023-08-29 13:50:00,38.06,38.1,38.03,38.03,63000.0,38.06,38.1,38.03,38.03,63000.0
2023-08-29 14:00:00,38.03,38.09,38.03,38.09,15000.0,38.03,38.09,38.03,38.09,15000.0
2023-08-29 14:10:00,38.12,38.12,38.1,38.1,29000.0,38.12,38.12,38.1,38.1,29000.0
2023-08-29 14:20:00,38.12,38.12,38.07,38.07,30000.0,38.12,38.12,38.07,38.07,30000.0
2023-08-29 14:30:00,38.07,38.07,38.07,38.07,5000.0,38.07,38.07,38.07,38.07,5000.0
2023-08-29 14:40:00,38.07,38.16,38.07,38.15,55000.0,38.07,38.16,38.07,38.15,55000.0
2023-08-29 14:50:00,38.09,38.12,38.09,38.12,12500.0,38.09,38.12,38.09,38.12,12500.0
2023-08-29 15:00:00,38.09,38.16,38.09,38.15,58800.0,38.09,38.16,38.09,38.15,58800.0
2023-08-29 15:10:00,38.15,38.18,38.15,38.18,30000.0,38.15,38.18,38.15,38.18,30000.0
2023-08-29 15:20:00,38.2,38.23,38.2,38.2,52400.0,38.2,38.23,38.2,38.2,52400.0
2023-08-29 15:30:00,38.19,38.19,38.12,38.12,57200.0,38.19,38.19,38.12,38.12,57200.0
2023-08-29 15:40:00,38.1,38.12,38.06,38.09,95300.0,38.1,38.12,38.06,38.09,95300.0
2023-08-29 15:50:00,38.07,38.1,38.04,38.1,176000.0,38.07,38.1,38.04,38.1,176000.0
2023-08-30 09:30:00,38.2,38.31,38.07,38.24,113550.0,38.2,38.31,38.07,38.24,113550.0
2023-08-30 09:40:00,38.26,38.32,38.26,38.32,60000.0,38.26,38.32,38.26,38.32,60000.0
2023-08-30 09:50:00,38.3,38.44,38.3,38.39,173600.0,38.3,38.44,38.3,38.39,173600.0
2023-08-30 10:00:00,38.44,38.5,38.44,38.5,162650.0,38.44,38.5,38.44,38.5,162650.0
2023-08-30 10:10:00,38.48,38.54,38.38,38.4,208750.0,38.48,38.54,38.38,38.4,208750.0
2023-08-30 10:20:00,38.4,38.42,38.27,38.34,145950.0,38.4,38.42,38.27,38.34,145950.0
2023-08-30 10:30:00,38.38,38.53,38.38,38.53,46650.0,38.38,38.53,38.38,38.53,46650.0
2023-08-30 10:40:00,38.48,38.59,38.48,38.56,174000.0,38.48,38.59,38.48,38.56,174000.0
2023-08-30 10:50:00,38.55,38.65,38.5,38.63,63500.0,38.55,38.65,38.5,38.63,63500.0
2023-08-30 11:00:00,38.57,38.58,38.53,38.57,80700.0,38.57,38.58,38.53,38.57,80700.0
2023-08-30 11:10:00,38.53,38.55,38.5,38.55,70000.0,38.53,38.55,38.5,38.55,70000.0
2023-08-30 11:20:00,38.62,38.62,38.5,38.5,89350.0,38.62,38.62,38.5,38.5,89350.0
2023-08-30 11:30:00,38.59,38.64,38.59,38.64,42150.0,38.59,38.64,38.59,38.64,42150.0
2023-08-30 11:40:00,38.6,38.65,38.6,38.65,30000.0,38.6,38.65,38.6,38.65,30000.0
2023-08-30 11:50:00,38.65,38.68,38.63,38.66,105000.0,38.65,38.68,38.63,38.66,105000.0
2023-08-30 12:00:00,38.65,38.66,38.64,38.64,20200.0,38.65,38.66,38.64,38.64,20200.0
2023-08-30 12:10:00,38.64,38.64,38.61,38.63,70000.0,38.64,38.64,38.61,38.63,70000.0
2023-08-30 12:20:00,38.63,38.65,38.63,38.65,15000.0,38.63,38.65,38.63,38.65,15000.0
2023-08-30 12:30:00,38.64,38.64,38.61,38.61,64500.0,38.64,38.64,38.61,38.61,64500.0
2023-08-30 12:40:00,38.61,38.64,38.61,38.64,20000.0,38.61,38.64,38.61,38.64,20000.0
2023-08-30 12:50:00,38.59,38.72,38.59,38.71,77450.0,38.59,38.72,38.59,38.71,77450.0
2023-08-30 13:00:00,38.71,38.73,38.68,38.72,67500.0,38.71,38.73,38.68,38.72,67500.0
2023-08-30 13:10:00,38.72,38.76,38.72,38.73,197350.0,38.72,38.76,38.72,38.73,197350.0
2023-08-30 13:20:00,38.73,38.73,38.68,38.72,112500.0,38.73,38.73,38.68,38.72,112500.0
2023-08-30 13:30:00,38.71,38.76,38.71,38.76,50000.0,38.71,38.76,38.71,38.76,50000.0
2023-08-30 13:40:00,38.76,38.85,38.76,38.8,145000.0,38.76,38.85,38.76,38.8,145000.0
2023-08-30 13:50:00,38.71,38.74,38.71,38.71,44900.0,38.71,38.74,38.71,38.71,44900.0
2023-08-30 14:00:00,38.7,38.73,38.7,38.73,25500.0,38.7,38.73,38.7,38.73,25500.0
2023-08-30 14:10:00,38.7,38.78,38.7,38.74,172750.0,38.7,38.78,38.7,38.74,172750.0
2023-08-30 14:20:00,38.7,38.7,38.67,38.7,50000.0,38.7,38.7,38.67,38.7,50000.0
2023-08-30 14:30:00,38.7,38.74,38.7,38.74,46250.0,38.7,38.74,38.7,38.74,46250.0
2023-08-30 14:40:00,38.74,38.81,38.74,38.78,95000.0,38.74,38.81,38.74,38.78,95000.0
2023-08-30 14:50:00,38.8,38.82,38.79,38.79,32500.0,38.8,38.82,38.79,38.79,32500.0
2023-08-30 15:00:00,38.82,38.83,38.8,38.8,70000.0,38.82,38.83,38.8,38.8,70000.0
2023-08-30 15:10:00,38.79,38.83,38.79,38.81,114850.0,38.79,38.83,38.79,38.81,114850.0
2023-08-30 15:20:00,38.81,38.82,38.79,38.81,67800.0,38.81,38.82,38.79,38.81,67800.0
2023-08-30 15:30:00,38.82,38.82,38.78,38.8,120750.0,38.82,38.82,38.78,38.8,120750.0
2023-08-30 15:40:00,38.81,38.88,38.8,38.84,187150.0,38.81,38.88,38.8,38.84,187150.0
2023-08-30 15:50:00,38.84,38.84,38.72,38.8,437350.0,38.84,38.84,38.72,38.8,437350.0
2023-08-31 09:30:00,38.92,39.03,38.88,38.9,334650.0,38.92,39.03,38.88,38.9,334650.0
2023-08-31 09:40:00,38.86,39.0,38.85,38.92,115100.0,38.86,39.0,38.85,38.92,115100.0
2023-08-31 09:50:00,38.85,38.9,38.79,38.82,111700.0,38.85,38.9,38.79,38.82,111700.0
2023-08-31 10:00:00,38.84,38.84,38.8,38.81,20500.0,38.84,38.84,38.8,38.81,20500.0
2023-08-31 10:10:00,38.81,38.81,38.81,38.81,0.0,38.81,38.81,38.81,38.81,0.0
2023-08-31 10:20:00,38.92,38.92,38.89,38.89,10000.0,38.92,38.92,38.89,38.89,10000.0
2023-08-31 10:30:00,38.88,38.91,38.86,38.86,50600.0,38.88,38.91,38.86,38.86,50600.0
2023-08-31 10:40:00,38.84,38.84,38.76,38.76,25000.0,38.84,38.84,38.76,38.76,25000.0
2023-08-31 10:50:00,38.78,38.78,38.77,38.77,10000.0,38.78,38.78,38.77,38.77,10000.0
2023-08-31 11:00:00,38.78,38.8,38.78,38.8,15000.0,38.78,38.8,38.78,38.8,15000.0
2023-08-31 11:10:00,38.82,38.82,38.77,38.77,10000.0,38.82,38.82,38.77,38.77,10000.0
2023-08-31 11:20:00,38.78,38.8,38.78,38.78,31950.0,38.78,38.8,38.78,38.78,31950.0
2023-08-31 11:30:00,38.74,38.78,38.72,38.78,59750.0,38.74,38.78,38.72,38.78,59750.0
2023-08-31 11:40:00,38.73,38.73,38.7,38.7,59800.0,38.73,38.73,38.7,38.7,59800.0
2023-08-31 11:50:00,38.67,38.73,38.67,38.73,25850.0,38.67,38.73,38.67,38.73,25850.0
2023-08-31 12:00:00,38.69,38.71,38.69,38.71,15900.0,38.69,38.71,38.69,38.71,15900.0
2023-08-31 12:10:00,38.71,38.71,38.67,38.67,10000.0,38.71,38.71,38.67,38.67,10000.0
2023-08-31 12:20:00,38.72,38.72,38.72,38.72,10000.0,38.72,38.72,38.72,38.72,10000.0
2023-08-31 12:30:00,38.77,38.82,38.77,38.82,10000.0,38.77,38.82,38.77,38.82,10000.0
2023-08-31 12:40:00,38.77,38.77,38.73,38.73,15000.0,38.77,38.77,38.73,38.73,15000.0
2023-08-31 12:50:00,38.75,38.82,38.75,38.82,30000.0,38.75,38.82,38.75,38.82,30000.0
2023-08-31 13:00:00,38.8,38.82,38.8,38.82,20250.0,38.8,38.82,38.8,38.82,20250.0
2023-08-31 13:10:00,38.82,38.82,38.82,38.82,0.0,38.82,38.82,38.82,38.82,0.0
2023-08-31 13:20:00,38.86,38.89,38.86,38.87,30000.0,38.86,38.89,38.86,38.87,30000.0
2023-08-31 13:30:00,38.87,38.87,38.87,38.87,0.0,38.87,38.87,38.87,38.87,0.0
2023-08-31 13:40:00,38.85,38.86,38.84,38.85,27200.0,38.85,38.86,38.84,38.85,27200.0
2023-08-31 13:50:00,38.85,38.85,38.85,38.85,5000.0,38.85,38.85,38.85,38.85,5000.0
2023-08-31 14:00:00,38.89,38.94,38.89,38.94,32150.0,38.89,38.94,38.89,38.94,32150.0
2023-08-31 14:10:00,38.94,38.94,38.94,38.94,0.0,38.94,38.94,38.94,38.94,0.0
2023-08-31 14:20:00,38.86,38.86,38.84,38.84,12900.0,38.86,38.86,38.84,38.84,12900.0
2023-08-31 14:30:00,38.84,38.84,38.78,38.78,10000.0,38.84,38.84,38.78,38.78,10000.0
2023-08-31 14:40:00,38.78,38.78,38.78,38.78,5000.0,38.78,38.78,38.78,38.78,5000.0
2023-08-31 14:50:00,38.73,38.75,38.73,38.75,20000.0,38.73,38.75,38.73,38.75,20000.0
2023-08-31 15:00:00,38.72,38.74,38.72,38.74,75800.0,38.72,38.74,38.72,38.74,75800.0
2023-08-31 15:10:00,38.74,38.74,38.74,38.74,5000.0,38.74,38.74,38.74,38.74,5000.0
2023-08-31 15:20:00,38.73,38.75,38.73,38.74,22700.0,38.73,38.75,38.73,38.74,22700.0
2023-08-31 15:30:00,38.74,38.74,38.66,38.68,59300.0,38.74,38.74,38.66,38.68,59300.0
2023-08-31 15:40:00,38.69,38.69,38.61,38.62,81050.0,38.69,38.69,38.61,38.62,81050.0
2023-08-31 15:50:00,38.6,38.64,38.49,38.56,474800.0,38.6,38.64,38.49,38.56,474800.0
2023-09-01 09:30:00,38.56,38.71,38.54,38.54,183350.0,38.56,38.71,38.54,38.54,183350.0
2023-09-01 09:40:00,38.54,38.59,38.44,38.57,104000.0,38.54,38.59,38.44,38.57,104000.0
2023-09-01 09:50:00,38.47,38.48,38.42,38.48,70900.0,38.47,38.48,38.42,38.48,70900.0
2023-09-01 10:00:00,38.44,38.61,38.44,38.61,62200.0,38.44,38.61,38.44,38.61,62200.0
2023-09-01 10:10:00,38.77,38.77,38.73,38.73,25050.0,38.77,38.77,38.73,38.73,25050.0
2023-09-01 10:20:00,38.68,38.76,38.66,38.76,64450.0,38.68,38.76,38.66,38.76,64450.0
2023-09-01 10:30:00,38.72,38.85,38.68,38.83,90000.0,38.72,38.85,38.68,38.83,90000.0
2023-09-01 10:40:00,38.83,38.83,38.72,38.77,110150.0,38.83,38.83,38.72,38.77,110150.0
2023-09-01 10:50:00,38.72,38.77,38.72,38.72,30000.0,38.72,38.77,38.72,38.72,30000.0
2023-09-01 11:00:00,38.76,38.76,38.74,38.74,15000.0,38.76,38.76,38.74,38.74,15000.0
2023-09-01 11:10:00,38.79,38.82,38.76,38.82,80000.0,38.79,38.82,38.76,38.82,80000.0
2023-09-01 11:20:00,38.82,38.82,38.78,38.81,32950.0,38.82,38.82,38.78,38.81,32950.0
2023-09-01 11:30:00,38.81,38.84,38.79,38.79,58200.0,38.81,38.84,38.79,38.79,58200.0
2023-09-01 11:40:00,38.78,38.78,38.66,38.66,40000.0,38.78,38.78,38.66,38.66,40000.0
2023-09-01 11:50:00,38.73,38.73,38.56,38.56,94650.0,38.73,38.73,38.56,38.56,94650.0
2023-09-01 12:00:00,38.55,38.55,38.55,38.55,5000.0,38.55,38.55,38.55,38.55,5000.0
2023-09-01 12:10:00,38.57,38.58,38.57,38.58,17650.0,38.57,38.58,38.57,38.58,17650.0
2023-09-01 12:20:00,38.6,38.66,38.6,38.66,20000.0,38.6,38.66,38.6,38.66,20000.0
2023-09-01 12:30:00,38.66,38.66,38.66,38.66,0.0,38.66,38.66,38.66,38.66,0.0
2023-09-01 12:40:00,38.69,38.75,38.69,38.69,33150.0,38.69,38.75,38.69,38.69,33150.0
2023-09-01 12:50:00,38.75,38.75,38.75,38.75,5000.0,38.75,38.75,38.75,38.75,5000.0
2023-09-01 13:00:00,38.72,38.72,38.7,38.72,37300.0,38.72,38.72,38.7,38.72,37300.0
2023-09-01 13:10:00,38.65,38.66,38.61,38.61,39100.0,38.65,38.66,38.61,38.61,39100.0
2023-09-01 13:20:00,38.64,38.64,38.57,38.61,45950.0,38.64,38.64,38.57,38.61,45950.0
2023-09-01 13:30:00,38.61,38.61,38.55,38.55,15000.0,38.61,38.61,38.55,38.55,15000.0
2023-09-01 13:40:00,38.5,38.51,38.44,38.49,54200.0,38.5,38.51,38.44,38.49,54200.0
2023-09-01 13:50:00,38.5,38.59,38.5,38.54,50450.0,38.5,38.59,38.5,38.54,50450.0
2023-09-01 14:00:00,38.59,38.63,38.57,38.59,30000.0,38.59,38.63,38.57,38.59,30000.0
2023-09-01 14:10:00,38.58,38.64,38.58,38.6,52500.0,38.58,38.64,38.58,38.6,52500.0
2023-09-01 14:20:00,38.61,38.61,38.6,38.6,30000.0,38.61,38.61,38.6,38.6,30000.0
2023-09-01 14:30:00,38.61,38.62,38.56,38.61,42100.0,38.61,38.62,38.56,38.61,42100.0
2023-09-01 14:40:00,38.61,38.64,38.61,38.61,26150.0,38.61,38.64,38.61,38.61,26150.0
2023-09-01 14:50:00,38.6,38.64,38.6,38.62,30000.0,38.6,38.64,38.6,38.62,30000.0
2023-09-01 15:00:00,38.6,38.6,38.6,38.6,5000.0,38.6,38.6,38.6,38.6,5000.0
2023-09-01 15:10:00,38.63,38.65,38.63,38.65,29700.0,38.63,38.65,38.63,38.65,29700.0
2023-09-01 15:20:00,38.65,38.67,38.65,38.67,20000.0,38.65,38.67,38.65,38.67,20000.0
2023-09-01 15:30:00,38.68,38.7,38.66,38.66,102500.0,38.68,38.7,38.66,38.66,102500.0
2023-09-01 15:40:00,38.67,38.73,38.67,38.73,55000.0,38.67,38.73,38.67,38.73,55000.0
2023-09-01 15:50:00,38.75,38.8,38.73,38.77,232000.0,38.75,38.8,38.73,38.77,232000.0
2023-09-05 09:30:00,39.22,39.3,39.06,39.3,417400.0,39.22,39.3,39.06,39.3,417400.0
2023-09-05 09:40:00,39.3,39.4,38.9,38.9,232750.0,39.3,39.4,38.9,38.9,232750.0
2023-09-05 09:50:00,38.88,38.94,38.87,38.92,49350.0,38.88,38.94,38.87,38.92,49350.0
2023-09-05 10:00:00,38.92,38.97,38.81,38.82,137500.0,38.92,38.97,38.81,38.82,137500.0
2023-09-05 10:10:00,38.81,38.86,38.8,38.86,113450.0,38.81,38.86,38.8,38.86,113450.0
2023-09-05 10:20:00,38.88,38.9,38.88,38.9,62200.0,38.88,38.9,38.88,38.9,62200.0
2023-09-05 10:30:00,38.94,38.97,38.91,38.95,97950.0,38.94,38.97,38.91,38.95,97950.0
2023-09-05 10:40:00,38.95,38.97,38.9,38.97,48350.0,38.95,38.97,38.9,38.97,48350.0
2023-09-05 10:50:00,39.0,39.0,38.92,38.92,42500.0,39.0,39.0,38.92,38.92,42500.0
2023-09-05 11:00:00,38.9,38.92,38.9,38.92,30050.0,38.9,38.92,38.9,38.92,30050.0
2023-09-05 11:10:00,38.87,38.9,38.86,38.86,63900.0,38.87,38.9,38.86,38.86,63900.0
2023-09-05 11:20:00,38.81,38.84,38.81,38.83,65000.0,38.81,38.84,38.81,38.83,65000.0
2023-09-05 11:30:00,38.78,38.78,38.73,38.75,95800.0,38.78,38.78,38.73,38.75,95800.0
2023-09-05 11:40:00,38.74,38.78,38.74,38.74,45400.0,38.74,38.78,38.74,38.74,45400.0
2023-09-05 11:50:00,38.73,38.73,38.68,38.68,46400.0,38.73,38.73,38.68,38.68,46400.0
2023-09-05 12:00:00,38.69,38.76,38.69,38.76,51900.0,38.69,38.76,38.69,38.76,51900.0
2023-09-05 12:10:00,38.81,38.81,38.73,38.73,40650.0,38.81,38.81,38.73,38.73,40650.0
2023-09-05 12:20:00,38.76,38.77,38.76,38.76,46100.0,38.76,38.77,38.76,38.76,46100.0
2023-09-05 12:30:00,38.77,38.77,38.65,38.65,57650.0,38.77,38.77,38.65,38.65,57650.0
2023-09-05 12:40:00,38.71,38.73,38.71,38.72,43450.0,38.71,38.73,38.71,38.72,43450.0
2023-09-05 12:50:00,38.7,38.7,38.68,38.68,10000.0,38.7,38.7,38.68,38.68,10000.0
2023-09-05 13:00:00,38.71,38.72,38.66,38.72,144200.0,38.71,38.72,38.66,38.72,144200.0
2023-09-05 13:10:00,38.77,38.82,38.75,38.78,70000.0,38.77,38.82,38.75,38.78,70000.0
2023-09-05 13:20:00,38.8,38.8,38.72,38.72,139850.0,38.8,38.8,38.72,38.72,139850.0
2023-09-05 13:30:00,38.71,38.74,38.71,38.74,25000.0,38.71,38.74,38.71,38.74,25000.0
2023-09-05 13:40:00,38.8,38.93,38.8,38.93,181900.0,38.8,38.93,38.8,38.93,181900.0
2023-09-05 13:50:00,38.92,38.92,38.84,38.88,45000.0,38.92,38.92,38.84,38.88,45000.0
2023-09-05 14:00:00,38.91,38.96,38.89,38.94,165800.0,38.91,38.96,38.89,38.94,165800.0
2023-09-05 14:10:00,38.89,38.94,38.88,38.92,76000.0,38.89,38.94,38.88,38.92,76000.0
2023-09-05 14:20:00,38.97,39.07,38.95,39.06,62200.0,38.97,39.07,38.95,39.06,62200.0
2023-09-05 14:30:00,39.04,39.06,39.02,39.06,70000.0,39.04,39.06,39.02,39.06,70000.0
2023-09-05 14:40:00,39.08,39.1,39.06,39.1,148150.0,39.08,39.1,39.06,39.1,148150.0
2023-09-05 14:50:00,39.1,39.15,39.07,39.12,129450.0,39.1,39.15,39.07,39.12,129450.0
2023-09-05 15:00:00,39.12,39.12,39.09,39.1,91650.0,39.12,39.12,39.09,39.1,91650.0
2023-09-05 15:10:00,39.1,39.1,38.99,39.0,175350.0,39.1,39.1,38.99,39.0,175350.0
2023-09-05 15:20:00,38.99,39.05,38.98,39.03,119100.0,38.99,39.05,38.98,39.03,119100.0
2023-09-05 15:30:00,39.04,39.07,39.04,39.06,56700.0,39.04,39.07,39.04,39.06,56700.0
2023-09-05 15:40:00,39.08,39.13,39.08,39.09,174800.0,39.08,39.13,39.08,39.09,174800.0
2023-09-05 15:50:00,39.08,39.09,38.99,39.07,654800.0,39.08,39.09,38.99,39.07,654800.0
2023-09-06 09:30:00,39.0,39.2,39.0,39.13,141200.0,39.0,39.2,39.0,39.13,141200.0
2023-09-06 09:40:00,39.1,39.18,39.09,39.11,25000.0,39.1,39.18,39.09,39.11,25000.0
2023-09-06 09:50:00,39.11,39.11,39.04,39.04,40000.0,39.11,39.11,39.04,39.04,40000.0
2023-09-06 10:00:00,39.1,39.13,39.07,39.09,198300.0,39.1,39.13,39.07,39.09,198300.0
2023-09-06 10:10:00,39.06,39.33,39.06,39.33,234300.0,39.06,39.33,39.06,39.33,234300.0
2023-09-06 10:20:00,39.3,39.32,39.16,39.16,44200.0,39.3,39.32,39.16,39.16,44200.0
2023-09-06 10:30:00,39.08,39.15,39.08,39.15,40750.0,39.08,39.15,39.08,39.15,40750.0
2023-09-06 10:40:00,39.12,39.31,39.12,39.24,146050.0,39.12,39.31,39.12,39.24,146050.0
2023-09-06 10:50:00,39.27,39.3,39.18,39.18,150750.0,39.27,39.3,39.18,39.18,150750.0
2023-09-06 11:00:00,39.18,39.18,39.14,39.14,57800.0,39.18,39.18,39.14,39.14,57800.0
2023-09-06 11:10:00,39.15,39.15,38.98,39.11,531550.0,39.15,39.15,38.98,39.11,531550.0
2023-09-06 11:20:00,39.06,39.19,39.06,39.14,122850.0,39.06,39.19,39.06,39.14,122850.0
2023-09-06 11:30:00,39.14,39.2,39.13,39.15,162850.0,39.14,39.2,39.13,39.15,162850.0
2023-09-06 11:40:00,39.14,39.19,39.11,39.15,91650.0,39.14,39.19,39.11,39.15,91650.0
2023-09-06 11:50:00,39.15,39.16,39.07,39.07,161850.0,39.15,39.16,39.07,39.07,161850.0
2023-09-06 12:00:00,39.06,39.09,38.96,39.08,75000.0,39.06,39.09,38.96,39.08,75000.0
2023-09-06 12:10:00,38.99,39.04,38.91,38.97,75350.0,38.99,39.04,38.91,38.97,75350.0
2023-09-06 12:20:00,39.02,39.02,38.9,38.9,65000.0,39.02,39.02,38.9,38.9,65000.0
2023-09-06 12:30:00,38.95,38.95,38.88,38.91,35000.0,38.95,38.95,38.88,38.91,35000.0
2023-09-06 12:40:00,38.9,38.9,38.86,38.86,108050.0,38.9,38.9,38.86,38.86,108050.0
2023-09-06 12:50:00,38.86,38.88,38.85,38.88,25000.0,38.86,38.88,38.85,38.88,25000.0
2023-09-06 13:00:00,38.88,38.88,38.84,38.86,25400.0,38.88,38.88,38.84,38.86,25400.0
2023-09-06 13:10:00,38.89,38.94,38.86,38.92,137850.0,38.89,38.94,38.86,38.92,137850.0
2023-09-06 13:20:00,38.94,38.94,38.92,38.93,45000.0,38.94,38.94,38.92,38.93,45000.0
2023-09-06 13:30:00,38.95,38.96,38.88,38.92,113750.0,38.95,38.96,38.88,38.92,113750.0
2023-09-06 13:40:00,38.91,38.99,38.89,38.99,95000.0,38.91,38.99,38.89,38.99,95000.0
2023-09-06 13:50:00,38.99,39.04,38.97,39.0,45000.0,38.99,39.04,38.97,39.0,45000.0
2023-09-06 14:00:00,38.93,39.04,38.92,38.98,150900.0,38.93,39.04,38.92,38.98,150900.0
2023-09-06 14:10:00,39.02,39.06,38.98,39.0,101900.0,39.02,39.06,38.98,39.0,101900.0
2023-09-06 14:20:00,39.04,39.14,39.01,39.14,68650.0,39.04,39.14,39.01,39.14,68650.0
2023-09-06 14:30:00,39.09,39.18,39.09,39.14,68600.0,39.09,39.18,39.09,39.14,68600.0
2023-09-06 14:40:00,39.16,39.2,39.1,39.2,114850.0,39.16,39.2,39.1,39.2,114850.0
2023-09-06 14:50:00,39.16,39.2,39.15,39.2,87650.0,39.16,39.2,39.15,39.2,87650.0
2023-09-06 15:00:00,39.16,39.19,39.13,39.17,169050.0,39.16,39.19,39.13,39.17,169050.0
2023-09-06 15:10:00,39.17,39.19,39.14,39.19,226250.0,39.17,39.19,39.14,39.19,226250.0
2023-09-06 15:20:00,39.2,39.27,39.18,39.18,280050.0,39.2,39.27,39.18,39.18,280050.0
2023-09-06 15:30:00,39.2,39.23,39.17,39.22,179750.0,39.2,39.23,39.17,39.22,179750.0
2023-09-06 15:40:00,39.19,39.25,39.18,39.21,249350.0,39.19,39.25,39.18,39.21,249350.0
2023-09-06 15:50:00,39.23,39.27,39.07,39.14,1261350.0,39.23,39.27,39.07,39.14,1261350.0
2023-09-07 09:30:00,38.94,39.05,38.86,38.9,204750.0,38.94,39.05,38.86,38.9,204750.0
2023-09-07 09:40:00,38.96,38.96,38.6,38.72,219900.0,38.96,38.96,38.6,38.72,219900.0
2023-09-07 09:50:00,38.63,38.69,38.62,38.69,197400.0,38.63,38.69,38.62,38.69,197400.0
2023-09-07 10:00:00,38.66,38.66,38.55,38.65,96050.0,38.66,38.66,38.55,38.65,96050.0
2023-09-07 10:10:00,38.67,38.78,38.67,38.71,60550.0,38.67,38.78,38.67,38.71,60550.0
2023-09-07 10:20:00,38.77,38.77,38.72,38.72,30000.0,38.77,38.77,38.72,38.72,30000.0
2023-09-07 10:30:00,38.7,38.78,38.7,38.73,94450.0,38.7,38.78,38.7,38.73,94450.0
2023-09-07 10:40:00,38.8,38.82,38.79,38.79,20400.0,38.8,38.82,38.79,38.79,20400.0
2023-09-07 10:50:00,38.73,38.78,38.7,38.78,69000.0,38.73,38.78,38.7,38.78,69000.0
2023-09-07 11:00:00,38.74,38.74,38.74,38.74,5000.0,38.74,38.74,38.74,38.74,5000.0
2023-09-07 11:10:00,38.77,38.78,38.74,38.78,40750.0,38.77,38.78,38.74,38.78,40750.0
2023-09-07 11:20:00,38.78,38.78,38.75,38.75,15000.0,38.78,38.78,38.75,38.75,15000.0
2023-09-07 11:30:00,38.8,38.87,38.74,38.79,50350.0,38.8,38.87,38.74,38.79,50350.0
2023-09-07 11:40:00,38.84,38.89,38.77,38.89,78600.0,38.84,38.89,38.77,38.89,78600.0
2023-09-07 11:50:00,38.9,38.9,38.82,38.82,10000.0,38.9,38.9,38.82,38.82,10000.0
2023-09-07 12:00:00,38.89,38.97,38.88,38.97,56200.0,38.89,38.97,38.88,38.97,56200.0
2023-09-07 12:10:00,38.99,39.0,38.95,39.0,75600.0,38.99,39.0,38.95,39.0,75600.0
2023-09-07 12:20:00,38.97,39.02,38.97,38.99,70250.0,38.97,39.02,38.97,38.99,70250.0
2023-09-07 12:30:00,38.97,39.01,38.97,39.01,110000.0,38.97,39.01,38.97,39.01,110000.0
2023-09-07 12:40:00,38.97,38.97,38.97,38.97,5000.0,38.97,38.97,38.97,38.97,5000.0
2023-09-07 12:50:00,38.96,39.0,38.96,39.0,25000.0,38.96,39.0,38.96,39.0,25000.0
2023-09-07 13:00:00,39.02,39.06,39.02,39.06,31050.0,39.02,39.06,39.02,39.06,31050.0
2023-09-07 13:10:00,39.08,39.08,39.02,39.06,50000.0,39.08,39.08,39.02,39.06,50000.0
2023-09-07 13:20:00,39.05,39.13,39.02,39.11,90100.0,39.05,39.13,39.02,39.11,90100.0
2023-09-07 13:30:00,39.06,39.1,39.05,39.05,130700.0,39.06,39.1,39.05,39.05,130700.0
2023-09-07 13:40:00,39.06,39.06,39.05,39.06,62200.0,39.06,39.06,39.05,39.06,62200.0
2023-09-07 13:50:00,39.1,39.1,39.1,39.1,5000.0,39.1,39.1,39.1,39.1,5000.0
2023-09-07 14:00:00,39.12,39.18,39.12,39.18,88300.0,39.12,39.18,39.12,39.18,88300.0
2023-09-07 14:10:00,39.2,39.28,39.19,39.25,154150.0,39.2,39.28,39.19,39.25,154150.0
2023-09-07 14:20:00,39.2,39.22,39.19,39.19,15000.0,39.2,39.22,39.19,39.19,15000.0
2023-09-07 14:30:00,39.19,39.23,39.16,39.21,131600.0,39.19,39.23,39.16,39.21,131600.0
2023-09-07 14:40:00,39.22,39.27,39.2,39.27,55000.0,39.22,39.27,39.2,39.27,55000.0
2023-09-07 14:50:00,39.27,39.3,39.27,39.29,20000.0,39.27,39.3,39.27,39.29,20000.0
2023-09-07 15:00:00,39.3,39.34,39.29,39.34,193800.0,39.3,39.34,39.29,39.34,193800.0
2023-09-07 15:10:00,39.31,39.34,39.31,39.31,72900.0,39.31,39.34,39.31,39.31,72900.0
2023-09-07 15:20:00,39.33,39.37,39.32,39.32,84600.0,39.33,39.37,39.32,39.32,84600.0
2023-09-07 15:30:00,39.34,39.39,39.34,39.34,115800.0,39.34,39.39,39.34,39.34,115800.0
2023-09-07 15:40:00,39.37,39.4,39.34,39.36,233850.0,39.37,39.4,39.34,39.36,233850.0
2023-09-07 15:50:00,39.36,39.38,39.3,39.35,482850.0,39.36,39.38,39.3,39.35,482850.0
2023-09-08 09:30:00,39.41,39.41,39.36,39.4,92650.0,39.41,39.41,39.36,39.4,92650.0
2023-09-08 09:40:00,39.39,39.51,39.36,39.43,410800.0,39.39,39.51,39.36,39.43,410800.0
2023-09-08 09:50:00,39.42,39.42,39.35,39.41,159350.0,39.42,39.42,39.35,39.41,159350.0
2023-09-08 10:00:00,39.41,39.47,39.41,39.44,62500.0,39.41,39.47,39.41,39.44,62500.0
2023-09-08 10:10:00,39.48,39.48,39.48,39.48,10000.0,39.48,39.48,39.48,39.48,10000.0
2023-09-08 10:20:00,39.46,39.5,39.46,39.5,42500.0,39.46,39.5,39.46,39.5,42500.0
2023-09-08 10:30:00,39.48,39.48,39.38,39.39,80000.0,39.48,39.48,39.38,39.39,80000.0
2023-09-08 10:40:00,39.38,39.41,39.38,39.41,75950.0,39.38,39.41,39.38,39.41,75950.0
2023-09-08 10:50:00,39.41,39.45,39.41,39.45,41800.0,39.41,39.45,39.41,39.45,41800.0
2023-09-08 11:00:00,39.45,39.5,39.45,39.47,50000.0,39.45,39.5,39.45,39.47,50000.0
2023-09-08 11:10:00,39.46,39.49,39.44,39.47,88200.0,39.46,39.49,39.44,39.47,88200.0
2023-09-08 11:20:00,39.47,39.49,39.43,39.47,60000.0,39.47,39.49,39.43,39.47,60000.0
2023-09-08 11:30:00,39.5,39.52,39.49,39.51,80800.0,39.5,39.52,39.49,39.51,80800.0
2023-09-08 11:40:00,39.49,39.5,39.46,39.46,43300.0,39.49,39.5,39.46,39.46,43300.0
2023-09-08 11:50:00,39.47,39.47,39.44,39.46,23850.0,39.47,39.47,39.44,39.46,23850.0
2023-09-08 12:00:00,39.44,39.49,39.41,39.46,50000.0,39.44,39.49,39.41,39.46,50000.0
2023-09-08 12:10:00,39.42,39.5,39.42,39.45,220850.0,39.42,39.5,39.42,39.45,220850.0
2023-09-08 12:20:00,39.44,39.44,39.41,39.41,25000.0,39.44,39.44,39.41,39.41,25000.0
2023-09-08 12:30:00,39.44,39.47,39.4,39.44,142250.0,39.44,39.47,39.4,39.44,142250.0
2023-09-08 12:40:00,39.44,39.47,39.42,39.47,90000.0,39.44,39.47,39.42,39.47,90000.0
2023-09-08 12:50:00,39.45,39.47,39.45,39.47,115450.0,39.45,39.47,39.45,39.47,115450.0
2023-09-08 13:00:00,39.42,39.42,39.42,39.42,5000.0,39.42,39.42,39.42,39.42,5000.0
2023-09-08 13:10:00,39.44,39.47,39.41,39.44,38000.0,39.44,39.47,39.41,39.44,38000.0
2023-09-08 13:20:00,39.44,39.44,39.3,39.31,95550.0,39.44,39.44,39.3,39.31,95550.0
2023-09-08 13:30:00,39.32,39.32,39.24,39.24,30000.0,39.32,39.32,39.24,39.24,30000.0
2023-09-08 13:40:00,39.2,39.2,39.17,39.17,50250.0,39.2,39.2,39.17,39.17,50250.0
2023-09-08 13:50:00,39.15,39.17,39.15,39.17,15000.0,39.15,39.17,39.15,39.17,15000.0
2023-09-08 14:00:00,39.14,39.15,39.13,39.15,20000.0,39.14,39.15,39.13,39.15,20000.0
2023-09-08 14:10:00,39.12,39.12,39.02,39.04,111000.0,39.12,39.12,39.02,39.04,111000.0
2023-09-08 14:20:00,39.03,39.06,38.97,38.97,81500.0,39.03,39.06,38.97,38.97,81500.0
2023-09-08 14:30:00,38.99,38.99,38.92,38.97,41900.0,38.99,38.99,38.92,38.97,41900.0
2023-09-08 14:40:00,38.92,38.95,38.92,38.95,64850.0,38.92,38.95,38.92,38.95,64850.0
2023-09-08 14:50:00,38.92,38.93,38.9,38.9,95000.0,38.92,38.93,38.9,38.9,95000.0
2023-09-08 15:00:00,38.93,38.94,38.89,38.94,25000.0,38.93,38.94,38.89,38.94,25000.0
2023-09-08 15:10:00,38.93,38.93,38.91,38.92,26250.0,38.93,38.93,38.91,38.92,26250.0
2023-09-08 15:20:00,38.91,38.97,38.91,38.97,75000.0,38.91,38.97,38.91,38.97,75000.0
2023-09-08 15:30:00,38.95,38.99,38.93,38.96,75500.0,38.95,38.99,38.93,38.96,75500.0
2023-09-08 15:40:00,38.98,39.01,38.97,38.99,150650.0,38.98,39.01,38.97,38.99,150650.0
2023-09-08 15:50:00,38.96,38.98,38.86,38.9,657400.0,38.96,38.98,38.86,38.9,657400.0
2023-09-11 09:30:00,39.07,39.07,39.0,39.0,83200.0,39.07,39.07,39.0,39.0,83200.0
2023-09-11 09:40:00,39.06,39.06,39.01,39.06,30000.0,39.06,39.06,39.01,39.06,30000.0
2023-09-11 09:50:00,39.04,39.15,39.04,39.1,69750.0,39.04,39.15,39.04,39.1,69750.0
2023-09-11 10:00:00,39.02,39.1,39.01,39.01,44950.0,39.02,39.1,39.01,39.01,44950.0
2023-09-11 10:10:00,39.01,39.01,39.01,39.01,0.0,39.01,39.01,39.01,39.01,0.0
2023-09-11 10:20:00,39.0,39.18,39.0,39.18,35700.0,39.0,39.18,39.0,39.18,35700.0
2023-09-11 10:30:00,39.12,39.14,39.12,39.14,20200.0,39.12,39.14,39.12,39.14,20200.0
2023-09-11 10:40:00,39.04,39.09,39.04,39.09,20000.0,39.04,39.09,39.04,39.09,20000.0
2023-09-11 10:50:00,39.05,39.08,39.02,39.04,68200.0,39.05,39.08,39.02,39.04,68200.0
2023-09-11 11:00:00,39.03,39.03,39.03,39.03,5000.0,39.03,39.03,39.03,39.03,5000.0
2023-09-11 11:10:00,39.03,39.05,39.0,39.0,22950.0,39.03,39.05,39.0,39.0,22950.0
2023-09-11 11:20:00,38.99,39.06,38.99,39.02,41350.0,38.99,39.06,38.99,39.02,41350.0
2023-09-11 11:30:00,39.03,39.03,39.02,39.02,10000.0,39.03,39.03,39.02,39.02,10000.0
2023-09-11 11:40:00,39.03,39.03,38.93,38.93,66200.0,39.03,39.03,38.93,38.93,66200.0
2023-09-11 11:50:00,38.94,38.97,38.94,38.97,60000.0,38.94,38.97,38.94,38.97,60000.0
2023-09-11 12:00:00,38.96,38.96,38.9,38.9,45000.0,38.96,38.96,38.9,38.9,45000.0
2023-09-11 12:10:00,38.87,38.92,38.84,38.92,41000.0,38.87,38.92,38.84,38.92,41000.0
2023-09-11 12:20:00,38.91,38.91,38.86,38.88,68350.0,38.91,38.91,38.86,38.88,68350.0
2023-09-11 12:30:00,38.9,38.9,38.9,38.9,6250.0,38.9,38.9,38.9,38.9,6250.0
2023-09-11 12:40:00,38.84,38.84,38.82,38.82,54500.0,38.84,38.84,38.82,38.82,54500.0
2023-09-11 12:50:00,38.8,38.84,38.8,38.84,53900.0,38.8,38.84,38.8,38.84,53900.0
2023-09-11 13:00:00,38.85,38.85,38.82,38.84,50000.0,38.85,38.85,38.82,38.84,50000.0
2023-09-11 13:10:00,38.83,38.86,38.82,38.86,25000.0,38.83,38.86,38.82,38.86,25000.0
2023-09-11 13:20:00,38.88,38.88,38.88,38.88,5000.0,38.88,38.88,38.88,38.88,5000.0
2023-09-11 13:30:00,38.95,38.99,38.94,38.99,20000.0,38.95,38.99,38.94,38.99,20000.0
2023-09-11 13:40:00,38.97,38.97,38.93,38.93,15100.0,38.97,38.97,38.93,38.93,15100.0
2023-09-11 13:50:00,38.94,38.94,38.9,38.9,10000.0,38.94,38.94,38.9,38.9,10000.0
2023-09-11 14:00:00,38.91,38.91,38.85,38.85,50000.0,38.91,38.91,38.85,38.85,50000.0
2023-09-11 14:10:00,38.92,38.92,38.87,38.88,81050.0,38.92,38.92,38.87,38.88,81050.0
2023-09-11 14:20:00,38.9,38.97,38.88,38.97,45000.0,38.9,38.97,38.88,38.97,45000.0
2023-09-11 14:30:00,38.98,38.98,38.98,38.98,8000.0,38.98,38.98,38.98,38.98,8000.0
2023-09-11 14:40:00,38.99,39.02,38.98,39.01,70000.0,38.99,39.02,38.98,39.01,70000.0
2023-09-11 14:50:00,39.0,39.0,38.96,38.96,58900.0,39.0,39.0,38.96,38.96,58900.0
2023-09-11 15:00:00,38.95,39.01,38.95,38.99,20000.0,38.95,39.01,38.95,38.99,20000.0
2023-09-11 15:10:00,39.01,39.02,38.97,39.0,135150.0,39.01,39.02,38.97,39.0,135150.0
2023-09-11 15:20:00,39.04,39.04,39.0,39.0,75400.0,39.04,39.04,39.0,39.0,75400.0
2023-09-11 15:30:00,39.01,39.01,38.99,39.0,25000.0,39.01,39.01,38.99,39.0,25000.0
2023-09-11 15:40:00,39.0,39.02,39.0,39.01,40000.0,39.0,39.02,39.0,39.01,40000.0
2023-09-11 15:50:00,39.0,39.03,38.95,38.98,782750.0,39.0,39.03,38.95,38.98,782750.0
2023-09-12 09:30:00,38.52,38.68,38.52,38.68,210350.0,38.52,38.68,38.52,38.68,210350.0
2023-09-12 09:40:00,38.73,38.73,38.53,38.62,82550.0,38.73,38.73,38.53,38.62,82550.0
2023-09-12 09:50:00,38.62,38.62,38.35,38.43,130000.0,38.62,38.62,38.35,38.43,130000.0
2023-09-12 10:00:00,38.47,38.56,38.42,38.54,86050.0,38.47,38.56,38.42,38.54,86050.0
2023-09-12 10:10:00,38.54,38.55,38.54,38.55,56000.0,38.54,38.55,38.54,38.55,56000.0
2023-09-12 10:20:00,38.52,38.54,38.43,38.44,117400.0,38.52,38.54,38.43,38.44,117400.0
2023-09-12 10:30:00,38.43,38.46,38.42,38.46,37500.0,38.43,38.46,38.42,38.46,37500.0
2023-09-12 10:40:00,38.41,38.47,38.41,38.45,167750.0,38.41,38.47,38.41,38.45,167750.0
2023-09-12 10:50:00,38.4,38.4,38.34,38.36,78850.0,38.4,38.4,38.34,38.36,78850.0
2023-09-12 11:00:00,38.36,38.43,38.34,38.36,196350.0,38.36,38.43,38.34,38.36,196350.0
2023-09-12 11:10:00,38.34,38.34,38.33,38.34,15000.0,38.34,38.34,38.33,38.34,15000.0
2023-09-12 11:20:00,38.34,38.37,38.32,38.32,117250.0,38.34,38.37,38.32,38.32,117250.0
2023-09-12 11:30:00,38.34,38.49,38.34,38.44,190900.0,38.34,38.49,38.34,38.44,190900.0
2023-09-12 11:40:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2023-09-12 11:50:00,38.44,38.5,38.44,38.5,25000.0,38.44,38.5,38.44,38.5,25000.0
2023-09-12 12:00:00,38.46,38.46,38.46,38.46,5000.0,38.46,38.46,38.46,38.46,5000.0
2023-09-12 12:10:00,38.53,38.53,38.53,38.53,5000.0,38.53,38.53,38.53,38.53,5000.0
2023-09-12 12:20:00,38.48,38.48,38.44,38.44,30000.0,38.48,38.48,38.44,38.44,30000.0
2023-09-12 12:30:00,38.4,38.42,38.4,38.42,10000.0,38.4,38.42,38.4,38.42,10000.0
2023-09-12 12:40:00,38.44,38.49,38.44,38.49,33800.0,38.44,38.49,38.44,38.49,33800.0
2023-09-12 12:50:00,38.49,38.49,38.48,38.48,35000.0,38.49,38.49,38.48,38.48,35000.0
2023-09-12 13:00:00,38.46,38.52,38.46,38.51,45000.0,38.46,38.52,38.46,38.51,45000.0
2023-09-12 13:10:00,38.56,38.56,38.52,38.54,128150.0,38.56,38.56,38.52,38.54,128150.0
2023-09-12 13:20:00,38.51,38.55,38.5,38.53,20000.0,38.51,38.55,38.5,38.53,20000.0
2023-09-12 13:30:00,38.55,38.55,38.52,38.52,40000.0,38.55,38.55,38.52,38.52,40000.0
2023-09-12 13:40:00,38.52,38.52,38.51,38.51,54000.0,38.52,38.52,38.51,38.51,54000.0
2023-09-12 13:50:00,38.51,38.51,38.48,38.51,201500.0,38.51,38.51,38.48,38.51,201500.0
2023-09-12 14:00:00,38.54,38.54,38.54,38.54,15000.0,38.54,38.54,38.54,38.54,15000.0
2023-09-12 14:10:00,38.59,38.6,38.55,38.6,541100.0,38.59,38.6,38.55,38.6,541100.0
2023-09-12 14:20:00,38.64,38.64,38.55,38.55,64200.0,38.64,38.64,38.55,38.55,64200.0
2023-09-12 14:30:00,38.58,38.62,38.58,38.62,25000.0,38.58,38.62,38.58,38.62,25000.0
2023-09-12 14:40:00,38.63,38.63,38.6,38.61,70750.0,38.63,38.63,38.6,38.61,70750.0
2023-09-12 14:50:00,38.59,38.6,38.56,38.6,20000.0,38.59,38.6,38.56,38.6,20000.0
2023-09-12 15:00:00,38.56,38.61,38.55,38.61,50000.0,38.56,38.61,38.55,38.61,50000.0
2023-09-12 15:10:00,38.62,38.62,38.58,38.58,10000.0,38.62,38.62,38.58,38.58,10000.0
2023-09-12 15:20:00,38.64,38.64,38.6,38.62,49700.0,38.64,38.64,38.6,38.62,49700.0
2023-09-12 15:30:00,38.63,38.7,38.63,38.69,65850.0,38.63,38.7,38.63,38.69,65850.0
2023-09-12 15:40:00,38.68,38.73,38.68,38.71,64350.0,38.68,38.73,38.68,38.71,64350.0
2023-09-12 15:50:00,38.72,38.73,38.66,38.66,321950.0,38.72,38.73,38.66,38.66,321950.0
2023-09-13 09:30:00,38.54,38.85,38.3,38.77,115550.0,38.54,38.85,38.3,38.77,115550.0
2023-09-13 09:40:00,38.86,38.92,38.76,38.92,68750.0,38.86,38.92,38.76,38.92,68750.0
2023-09-13 09:50:00,38.89,38.91,38.69,38.75,77500.0,38.89,38.91,38.69,38.75,77500.0
2023-09-13 10:00:00,38.75,38.75,38.6,38.6,55000.0,38.75,38.75,38.6,38.6,55000.0
2023-09-13 10:10:00,38.58,38.58,38.51,38.51,15000.0,38.58,38.58,38.51,38.51,15000.0
2023-09-13 10:20:00,38.51,38.54,38.5,38.53,35000.0,38.51,38.54,38.5,38.53,35000.0
2023-09-13 10:30:00,38.55,38.6,38.55,38.6,10000.0,38.55,38.6,38.55,38.6,10000.0
2023-09-13 10:40:00,38.59,38.6,38.59,38.59,20000.0,38.59,38.6,38.59,38.59,20000.0
2023-09-13 10:50:00,38.58,38.58,38.58,38.58,5000.0,38.58,38.58,38.58,38.58,5000.0
2023-09-13 11:00:00,38.62,38.63,38.58,38.63,50000.0,38.62,38.63,38.58,38.63,50000.0
2023-09-13 11:10:00,38.61,38.61,38.61,38.61,30000.0,38.61,38.61,38.61,38.61,30000.0
2023-09-13 11:20:00,38.58,38.6,38.58,38.6,20000.0,38.58,38.6,38.58,38.6,20000.0
2023-09-13 11:30:00,38.59,38.62,38.59,38.62,10000.0,38.59,38.62,38.59,38.62,10000.0
2023-09-13 11:40:00,38.6,38.6,38.56,38.58,20000.0,38.6,38.6,38.56,38.58,20000.0
2023-09-13 11:50:00,38.61,38.65,38.57,38.65,35000.0,38.61,38.65,38.57,38.65,35000.0
2023-09-13 12:00:00,38.63,38.63,38.61,38.61,49500.0,38.63,38.63,38.61,38.61,49500.0
2023-09-13 12:10:00,38.61,38.64,38.61,38.64,22350.0,38.61,38.64,38.61,38.64,22350.0
2023-09-13 12:20:00,38.68,38.68,38.63,38.63,10000.0,38.68,38.68,38.63,38.63,10000.0
2023-09-13 12:30:00,38.67,38.67,38.67,38.67,5000.0,38.67,38.67,38.67,38.67,5000.0
2023-09-13 12:40:00,38.67,38.67,38.65,38.65,23750.0,38.67,38.67,38.65,38.65,23750.0
2023-09-13 12:50:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2023-09-13 13:00:00,38.67,38.67,38.67,38.67,5000.0,38.67,38.67,38.67,38.67,5000.0
2023-09-13 13:10:00,38.65,38.67,38.63,38.64,35000.0,38.65,38.67,38.63,38.64,35000.0
2023-09-13 13:20:00,38.61,38.62,38.61,38.62,21300.0,38.61,38.62,38.61,38.62,21300.0
2023-09-13 13:30:00,38.62,38.62,38.62,38.62,5000.0,38.62,38.62,38.62,38.62,5000.0
2023-09-13 13:40:00,38.58,38.58,38.53,38.53,20000.0,38.58,38.58,38.53,38.53,20000.0
2023-09-13 13:50:00,38.56,38.58,38.52,38.52,35000.0,38.56,38.58,38.52,38.52,35000.0
2023-09-13 14:00:00,38.52,38.52,38.43,38.46,43750.0,38.52,38.52,38.43,38.46,43750.0
2023-09-13 14:10:00,38.44,38.44,38.44,38.44,6500.0,38.44,38.44,38.44,38.44,6500.0
2023-09-13 14:20:00,38.46,38.51,38.46,38.51,25550.0,38.46,38.51,38.46,38.51,25550.0
2023-09-13 14:30:00,38.56,38.56,38.55,38.55,10000.0,38.56,38.56,38.55,38.55,10000.0
2023-09-13 14:40:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2023-09-13 14:50:00,38.53,38.53,38.47,38.5,40000.0,38.53,38.53,38.47,38.5,40000.0
2023-09-13 15:00:00,38.52,38.55,38.51,38.51,27200.0,38.52,38.55,38.51,38.51,27200.0
2023-09-13 15:10:00,38.46,38.47,38.44,38.47,60000.0,38.46,38.47,38.44,38.47,60000.0
2023-09-13 15:20:00,38.51,38.54,38.51,38.54,15000.0,38.51,38.54,38.51,38.54,15000.0
2023-09-13 15:30:00,38.56,38.58,38.54,38.54,49400.0,38.56,38.58,38.54,38.54,49400.0
2023-09-13 15:40:00,38.56,38.58,38.55,38.58,59450.0,38.56,38.58,38.55,38.58,59450.0
2023-09-13 15:50:00,38.58,38.69,38.58,38.69,167500.0,38.58,38.69,38.58,38.69,167500.0
2023-09-14 09:30:00,38.87,38.87,38.75,38.75,102450.0,38.87,38.87,38.75,38.75,102450.0
2023-09-14 09:40:00,38.64,38.64,38.64,38.64,10000.0,38.64,38.64,38.64,38.64,10000.0
2023-09-14 09:50:00,38.6,38.6,38.47,38.47,20750.0,38.6,38.6,38.47,38.47,20750.0
2023-09-14 10:00:00,38.47,38.54,38.39,38.54,78150.0,38.47,38.54,38.39,38.54,78150.0
2023-09-14 10:10:00,38.49,38.69,38.43,38.69,75000.0,38.49,38.69,38.43,38.69,75000.0
2023-09-14 10:20:00,38.57,38.57,38.56,38.56,10000.0,38.57,38.57,38.56,38.56,10000.0
2023-09-14 10:30:00,38.62,38.69,38.62,38.67,161800.0,38.62,38.69,38.62,38.67,161800.0
2023-09-14 10:40:00,38.67,38.7,38.61,38.65,210800.0,38.67,38.7,38.61,38.65,210800.0
2023-09-14 10:50:00,38.65,38.65,38.61,38.61,10000.0,38.65,38.65,38.61,38.61,10000.0
2023-09-14 11:00:00,38.65,38.68,38.62,38.62,27100.0,38.65,38.68,38.62,38.62,27100.0
2023-09-14 11:10:00,38.66,38.66,38.65,38.65,20000.0,38.66,38.66,38.65,38.65,20000.0
2023-09-14 11:20:00,38.66,38.66,38.63,38.66,30000.0,38.66,38.66,38.63,38.66,30000.0
2023-09-14 11:30:00,38.7,38.7,38.66,38.66,25000.0,38.7,38.7,38.66,38.66,25000.0
2023-09-14 11:40:00,38.66,38.66,38.62,38.65,25000.0,38.66,38.66,38.62,38.65,25000.0
2023-09-14 11:50:00,38.68,38.76,38.67,38.76,55300.0,38.68,38.76,38.67,38.76,55300.0
2023-09-14 12:00:00,38.8,38.86,38.8,38.84,50000.0,38.8,38.86,38.8,38.84,50000.0
2023-09-14 12:10:00,38.84,38.84,38.77,38.78,111150.0,38.84,38.84,38.77,38.78,111150.0
2023-09-14 12:20:00,38.73,38.73,38.71,38.71,15000.0,38.73,38.73,38.71,38.71,15000.0
2023-09-14 12:30:00,38.71,38.71,38.71,38.71,0.0,38.71,38.71,38.71,38.71,0.0
2023-09-14 12:40:00,38.71,38.71,38.71,38.71,0.0,38.71,38.71,38.71,38.71,0.0
2023-09-14 12:50:00,38.74,38.74,38.68,38.68,25750.0,38.74,38.74,38.68,38.68,25750.0
2023-09-14 13:00:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2023-09-14 13:10:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2023-09-14 13:20:00,38.8,38.8,38.73,38.73,58050.0,38.8,38.8,38.73,38.73,58050.0
2023-09-14 13:30:00,38.72,38.74,38.72,38.74,10000.0,38.72,38.74,38.72,38.74,10000.0
2023-09-14 13:40:00,38.72,38.72,38.67,38.67,22650.0,38.72,38.72,38.67,38.67,22650.0
2023-09-14 13:50:00,38.67,38.72,38.67,38.71,115000.0,38.67,38.72,38.67,38.71,115000.0
2023-09-14 14:00:00,38.7,38.71,38.67,38.71,26800.0,38.7,38.71,38.67,38.71,26800.0
2023-09-14 14:10:00,38.71,38.72,38.67,38.7,21200.0,38.71,38.72,38.67,38.7,21200.0
2023-09-14 14:20:00,38.71,38.73,38.69,38.73,41500.0,38.71,38.73,38.69,38.73,41500.0
2023-09-14 14:30:00,38.7,38.74,38.68,38.73,128150.0,38.7,38.74,38.68,38.73,128150.0
2023-09-14 14:40:00,38.72,38.72,38.72,38.72,35000.0,38.72,38.72,38.72,38.72,35000.0
2023-09-14 14:50:00,38.69,38.69,38.67,38.67,32050.0,38.69,38.69,38.67,38.67,32050.0
2023-09-14 15:00:00,38.68,38.71,38.68,38.71,25000.0,38.68,38.71,38.68,38.71,25000.0
2023-09-14 15:10:00,38.74,38.74,38.69,38.69,88950.0,38.74,38.74,38.69,38.69,88950.0
2023-09-14 15:20:00,38.68,38.68,38.65,38.65,40600.0,38.68,38.68,38.65,38.65,40600.0
2023-09-14 15:30:00,38.65,38.7,38.65,38.67,81650.0,38.65,38.7,38.65,38.67,81650.0
2023-09-14 15:40:00,38.65,38.65,38.62,38.64,55900.0,38.65,38.65,38.62,38.64,55900.0
2023-09-14 15:50:00,38.6,38.73,38.59,38.73,311450.0,38.6,38.73,38.59,38.73,311450.0
2023-09-15 09:30:00,38.57,38.57,38.53,38.53,938650.0,38.57,38.57,38.53,38.53,938650.0
2023-09-15 09:40:00,38.54,38.54,38.4,38.52,66750.0,38.54,38.54,38.4,38.52,66750.0
2023-09-15 09:50:00,38.5,38.5,38.49,38.49,17050.0,38.5,38.5,38.49,38.49,17050.0
2023-09-15 10:00:00,38.54,38.55,38.45,38.45,55750.0,38.54,38.55,38.45,38.45,55750.0
2023-09-15 10:10:00,38.45,38.51,38.45,38.51,40050.0,38.45,38.51,38.45,38.51,40050.0
2023-09-15 10:20:00,38.49,38.49,38.46,38.46,20000.0,38.49,38.49,38.46,38.46,20000.0
2023-09-15 10:30:00,38.46,38.54,38.46,38.48,90000.0,38.46,38.54,38.46,38.48,90000.0
2023-09-15 10:40:00,38.45,38.45,38.39,38.41,30000.0,38.45,38.45,38.39,38.41,30000.0
2023-09-15 10:50:00,38.36,38.36,38.36,38.36,20000.0,38.36,38.36,38.36,38.36,20000.0
2023-09-15 11:00:00,38.34,38.34,38.34,38.34,5250.0,38.34,38.34,38.34,38.34,5250.0
2023-09-15 11:10:00,38.37,38.37,38.36,38.36,15000.0,38.37,38.37,38.36,38.36,15000.0
2023-09-15 11:20:00,38.34,38.35,38.33,38.35,70550.0,38.34,38.35,38.33,38.35,70550.0
2023-09-15 11:30:00,38.37,38.37,38.3,38.3,48300.0,38.37,38.37,38.3,38.3,48300.0
2023-09-15 11:40:00,38.3,38.32,38.28,38.28,58700.0,38.3,38.32,38.28,38.28,58700.0
2023-09-15 11:50:00,38.32,38.32,38.32,38.32,5000.0,38.32,38.32,38.32,38.32,5000.0
2023-09-15 12:00:00,38.35,38.38,38.32,38.32,46800.0,38.35,38.38,38.32,38.32,46800.0
2023-09-15 12:10:00,38.29,38.29,38.29,38.29,5000.0,38.29,38.29,38.29,38.29,5000.0
2023-09-15 12:20:00,38.28,38.3,38.25,38.25,43900.0,38.28,38.3,38.25,38.25,43900.0
2023-09-15 12:30:00,38.2,38.31,38.18,38.3,133050.0,38.2,38.31,38.18,38.3,133050.0
2023-09-15 12:40:00,38.29,38.29,38.29,38.29,15000.0,38.29,38.29,38.29,38.29,15000.0
2023-09-15 12:50:00,38.29,38.29,38.29,38.29,10000.0,38.29,38.29,38.29,38.29,10000.0
2023-09-15 13:00:00,38.29,38.29,38.29,38.29,0.0,38.29,38.29,38.29,38.29,0.0
2023-09-15 13:10:00,38.23,38.23,38.16,38.18,40000.0,38.23,38.23,38.16,38.18,40000.0
2023-09-15 13:20:00,38.18,38.18,38.18,38.18,0.0,38.18,38.18,38.18,38.18,0.0
2023-09-15 13:30:00,38.21,38.21,38.18,38.2,56050.0,38.21,38.21,38.18,38.2,56050.0
2023-09-15 13:40:00,38.25,38.27,38.23,38.23,71000.0,38.25,38.27,38.23,38.23,71000.0
2023-09-15 13:50:00,38.23,38.3,38.22,38.28,97600.0,38.23,38.3,38.22,38.28,97600.0
2023-09-15 14:00:00,38.24,38.26,38.22,38.22,66400.0,38.24,38.26,38.22,38.22,66400.0
2023-09-15 14:10:00,38.27,38.28,38.23,38.23,159300.0,38.27,38.28,38.23,38.23,159300.0
2023-09-15 14:20:00,38.2,38.2,38.19,38.2,17550.0,38.2,38.2,38.19,38.2,17550.0
2023-09-15 14:30:00,38.18,38.21,38.18,38.19,92250.0,38.18,38.21,38.18,38.19,92250.0
2023-09-15 14:40:00,38.19,38.19,38.15,38.16,26300.0,38.19,38.19,38.15,38.16,26300.0
2023-09-15 14:50:00,38.15,38.21,38.14,38.2,78650.0,38.15,38.21,38.14,38.2,78650.0
2023-09-15 15:00:00,38.2,38.2,38.14,38.16,45000.0,38.2,38.2,38.14,38.16,45000.0
2023-09-15 15:10:00,38.16,38.16,38.14,38.14,20400.0,38.16,38.16,38.14,38.14,20400.0
2023-09-15 15:20:00,38.16,38.16,38.11,38.11,68150.0,38.16,38.16,38.11,38.11,68150.0
2023-09-15 15:30:00,38.1,38.13,38.07,38.12,84050.0,38.1,38.13,38.07,38.12,84050.0
2023-09-15 15:40:00,38.09,38.18,38.09,38.18,100750.0,38.09,38.18,38.09,38.18,100750.0
2023-09-15 15:50:00,38.16,38.3,38.16,38.24,376250.0,38.16,38.3,38.16,38.24,376250.0
2023-09-18 09:30:00,38.04,38.43,38.04,38.43,138100.0,38.04,38.43,38.04,38.43,138100.0
2023-09-18 09:40:00,38.28,38.28,38.2,38.27,51300.0,38.28,38.28,38.2,38.27,51300.0
2023-09-18 09:50:00,38.37,38.4,38.28,38.3,53550.0,38.37,38.4,38.28,38.3,53550.0
2023-09-18 10:00:00,38.27,38.36,38.27,38.34,54000.0,38.27,38.36,38.27,38.34,54000.0
2023-09-18 10:10:00,38.35,38.47,38.34,38.47,59650.0,38.35,38.47,38.34,38.47,59650.0
2023-09-18 10:20:00,38.46,38.46,38.38,38.38,47750.0,38.46,38.46,38.38,38.38,47750.0
2023-09-18 10:30:00,38.37,38.49,38.35,38.48,184400.0,38.37,38.49,38.35,38.48,184400.0
2023-09-18 10:40:00,38.43,38.52,38.43,38.51,138050.0,38.43,38.52,38.43,38.51,138050.0
2023-09-18 10:50:00,38.52,38.63,38.51,38.59,147500.0,38.52,38.63,38.51,38.59,147500.0
2023-09-18 11:00:00,38.64,38.68,38.64,38.68,25450.0,38.64,38.68,38.64,38.68,25450.0
2023-09-18 11:10:00,38.62,38.71,38.6,38.71,100300.0,38.62,38.71,38.6,38.71,100300.0
2023-09-18 11:20:00,38.68,38.73,38.63,38.72,55250.0,38.68,38.73,38.63,38.72,55250.0
2023-09-18 11:30:00,38.71,38.71,38.66,38.68,80000.0,38.71,38.71,38.66,38.68,80000.0
2023-09-18 11:40:00,38.68,38.72,38.68,38.71,45550.0,38.68,38.72,38.68,38.71,45550.0
2023-09-18 11:50:00,38.72,38.84,38.72,38.83,113050.0,38.72,38.84,38.72,38.83,113050.0
2023-09-18 12:00:00,38.8,38.87,38.8,38.85,73700.0,38.8,38.87,38.8,38.85,73700.0
2023-09-18 12:10:00,38.8,38.8,38.78,38.8,92000.0,38.8,38.8,38.78,38.8,92000.0
2023-09-18 12:20:00,38.81,38.82,38.78,38.78,73000.0,38.81,38.82,38.78,38.78,73000.0
2023-09-18 12:30:00,38.84,38.84,38.8,38.8,32700.0,38.84,38.84,38.8,38.8,32700.0
2023-09-18 12:40:00,38.84,38.84,38.82,38.84,51250.0,38.84,38.84,38.82,38.84,51250.0
2023-09-18 12:50:00,38.81,38.84,38.81,38.82,27300.0,38.81,38.84,38.81,38.82,27300.0
2023-09-18 13:00:00,38.82,38.84,38.81,38.81,35000.0,38.82,38.84,38.81,38.81,35000.0
2023-09-18 13:10:00,38.8,38.81,38.77,38.77,35000.0,38.8,38.81,38.77,38.77,35000.0
2023-09-18 13:20:00,38.81,38.81,38.81,38.81,10500.0,38.81,38.81,38.81,38.81,10500.0
2023-09-18 13:30:00,38.85,38.89,38.85,38.89,48550.0,38.85,38.89,38.85,38.89,48550.0
2023-09-18 13:40:00,38.89,38.91,38.89,38.91,42050.0,38.89,38.91,38.89,38.91,42050.0
2023-09-18 13:50:00,38.9,38.92,38.9,38.92,51400.0,38.9,38.92,38.9,38.92,51400.0
2023-09-18 14:00:00,38.9,38.9,38.79,38.79,88250.0,38.9,38.9,38.79,38.79,88250.0
2023-09-18 14:10:00,38.77,38.77,38.63,38.63,25350.0,38.77,38.77,38.63,38.63,25350.0
2023-09-18 14:20:00,38.67,38.7,38.57,38.57,65850.0,38.67,38.7,38.57,38.57,65850.0
2023-09-18 14:30:00,38.61,38.74,38.57,38.72,106350.0,38.61,38.74,38.57,38.72,106350.0
2023-09-18 14:40:00,38.72,38.77,38.72,38.77,25550.0,38.72,38.77,38.72,38.77,25550.0
2023-09-18 14:50:00,38.77,38.79,38.73,38.79,34000.0,38.77,38.79,38.73,38.79,34000.0
2023-09-18 15:00:00,38.8,38.8,38.71,38.72,55400.0,38.8,38.8,38.71,38.72,55400.0
2023-09-18 15:10:00,38.64,38.67,38.64,38.64,55000.0,38.64,38.67,38.64,38.64,55000.0
2023-09-18 15:20:00,38.63,38.67,38.63,38.67,64000.0,38.63,38.67,38.63,38.67,64000.0
2023-09-18 15:30:00,38.67,38.73,38.65,38.73,249550.0,38.67,38.73,38.65,38.73,249550.0
2023-09-18 15:40:00,38.75,38.89,38.75,38.86,228250.0,38.75,38.89,38.75,38.86,228250.0
2023-09-18 15:50:00,38.82,38.82,38.74,38.81,469550.0,38.82,38.82,38.74,38.81,469550.0
2023-09-19 09:30:00,38.68,38.68,38.24,38.33,214250.0,38.68,38.68,38.24,38.33,214250.0
2023-09-19 09:40:00,38.24,38.57,38.24,38.57,65950.0,38.24,38.57,38.24,38.57,65950.0
2023-09-19 09:50:00,38.34,38.36,38.2,38.31,139950.0,38.34,38.36,38.2,38.31,139950.0
2023-09-19 10:00:00,38.23,38.26,38.07,38.07,65300.0,38.23,38.26,38.07,38.07,65300.0
2023-09-19 10:10:00,38.14,38.15,38.05,38.11,100700.0,38.14,38.15,38.05,38.11,100700.0
2023-09-19 10:20:00,38.13,38.16,38.11,38.15,57400.0,38.13,38.16,38.11,38.15,57400.0
2023-09-19 10:30:00,38.13,38.13,37.97,38.05,169450.0,38.13,38.13,37.97,38.05,169450.0
2023-09-19 10:40:00,38.08,38.08,38.02,38.08,47800.0,38.08,38.08,38.02,38.08,47800.0
2023-09-19 10:50:00,38.08,38.08,38.0,38.07,64700.0,38.08,38.08,38.0,38.07,64700.0
2023-09-19 11:00:00,38.06,38.09,38.06,38.07,20750.0,38.06,38.09,38.06,38.07,20750.0
2023-09-19 11:10:00,38.16,38.16,38.16,38.16,10000.0,38.16,38.16,38.16,38.16,10000.0
2023-09-19 11:20:00,38.2,38.28,38.17,38.22,95150.0,38.2,38.28,38.17,38.22,95150.0
2023-09-19 11:30:00,38.19,38.21,38.18,38.21,27150.0,38.19,38.21,38.18,38.21,27150.0
2023-09-19 11:40:00,38.21,38.21,38.21,38.21,0.0,38.21,38.21,38.21,38.21,0.0
2023-09-19 11:50:00,38.26,38.26,38.26,38.26,20000.0,38.26,38.26,38.26,38.26,20000.0
2023-09-19 12:00:00,38.23,38.25,38.23,38.23,32500.0,38.23,38.25,38.23,38.23,32500.0
2023-09-19 12:10:00,38.24,38.27,38.24,38.25,15700.0,38.24,38.27,38.24,38.25,15700.0
2023-09-19 12:20:00,38.24,38.26,38.24,38.26,10450.0,38.24,38.26,38.24,38.26,10450.0
2023-09-19 12:30:00,38.23,38.26,38.22,38.26,115350.0,38.23,38.26,38.22,38.26,115350.0
2023-09-19 12:40:00,38.17,38.21,38.15,38.15,21750.0,38.17,38.21,38.15,38.15,21750.0
2023-09-19 12:50:00,38.15,38.21,38.15,38.21,31400.0,38.15,38.21,38.15,38.21,31400.0
2023-09-19 13:00:00,38.16,38.16,38.16,38.16,5000.0,38.16,38.16,38.16,38.16,5000.0
2023-09-19 13:10:00,38.19,38.19,38.19,38.19,9550.0,38.19,38.19,38.19,38.19,9550.0
2023-09-19 13:20:00,38.19,38.19,38.19,38.19,0.0,38.19,38.19,38.19,38.19,0.0
2023-09-19 13:30:00,38.19,38.2,38.19,38.2,10000.0,38.19,38.2,38.19,38.2,10000.0
2023-09-19 13:40:00,38.21,38.24,38.21,38.24,30000.0,38.21,38.24,38.21,38.24,30000.0
2023-09-19 13:50:00,38.35,38.35,38.17,38.17,75000.0,38.35,38.35,38.17,38.17,75000.0
2023-09-19 14:00:00,38.3,38.35,38.24,38.34,30000.0,38.3,38.35,38.24,38.34,30000.0
2023-09-19 14:10:00,38.3,38.3,38.29,38.29,17000.0,38.3,38.3,38.29,38.29,17000.0
2023-09-19 14:20:00,38.31,38.31,38.31,38.31,5000.0,38.31,38.31,38.31,38.31,5000.0
2023-09-19 14:30:00,38.3,38.44,38.3,38.44,35000.0,38.3,38.44,38.3,38.44,35000.0
2023-09-19 14:40:00,38.42,38.44,38.39,38.39,81950.0,38.42,38.44,38.39,38.39,81950.0
2023-09-19 14:50:00,38.37,38.44,38.36,38.44,16100.0,38.37,38.44,38.36,38.44,16100.0
2023-09-19 15:00:00,38.4,38.42,38.33,38.39,60000.0,38.4,38.42,38.33,38.39,60000.0
2023-09-19 15:10:00,38.33,38.4,38.32,38.35,48600.0,38.33,38.4,38.32,38.35,48600.0
2023-09-19 15:20:00,38.35,38.37,38.35,38.37,10000.0,38.35,38.37,38.35,38.37,10000.0
2023-09-19 15:30:00,38.37,38.43,38.37,38.41,35050.0,38.37,38.43,38.37,38.41,35050.0
2023-09-19 15:40:00,38.42,38.5,38.42,38.47,77350.0,38.42,38.5,38.42,38.47,77350.0
2023-09-19 15:50:00,38.44,38.54,38.44,38.49,205050.0,38.44,38.54,38.44,38.49,205050.0
2023-09-20 09:30:00,38.4,38.73,38.4,38.66,139350.0,38.4,38.73,38.4,38.66,139350.0
2023-09-20 09:40:00,38.63,38.77,38.6,38.64,39750.0,38.63,38.77,38.6,38.64,39750.0
2023-09-20 09:50:00,38.7,38.76,38.62,38.75,25900.0,38.7,38.76,38.62,38.75,25900.0
2023-09-20 10:00:00,38.65,38.65,38.65,38.65,12350.0,38.65,38.65,38.65,38.65,12350.0
2023-09-20 10:10:00,38.67,38.71,38.67,38.7,74900.0,38.67,38.71,38.67,38.7,74900.0
2023-09-20 10:20:00,38.72,38.8,38.68,38.7,35350.0,38.72,38.8,38.68,38.7,35350.0
2023-09-20 10:30:00,38.78,38.78,38.74,38.74,25500.0,38.78,38.78,38.74,38.74,25500.0
2023-09-20 10:40:00,38.72,38.72,38.67,38.67,20000.0,38.72,38.72,38.67,38.67,20000.0
2023-09-20 10:50:00,38.66,38.66,38.66,38.66,15750.0,38.66,38.66,38.66,38.66,15750.0
2023-09-20 11:00:00,38.63,38.64,38.6,38.63,30300.0,38.63,38.64,38.6,38.63,30300.0
2023-09-20 11:10:00,38.61,38.61,38.58,38.58,17500.0,38.61,38.61,38.58,38.58,17500.0
2023-09-20 11:20:00,38.57,38.61,38.56,38.61,45000.0,38.57,38.61,38.56,38.61,45000.0
2023-09-20 11:30:00,38.7,38.7,38.7,38.7,5000.0,38.7,38.7,38.7,38.7,5000.0
2023-09-20 11:40:00,38.7,38.7,38.7,38.7,10000.0,38.7,38.7,38.7,38.7,10000.0
2023-09-20 11:50:00,38.78,38.78,38.77,38.77,25000.0,38.78,38.78,38.77,38.77,25000.0
2023-09-20 12:00:00,38.78,38.78,38.74,38.74,30000.0,38.78,38.78,38.74,38.74,30000.0
2023-09-20 12:10:00,38.72,38.74,38.7,38.71,40000.0,38.72,38.74,38.7,38.71,40000.0
2023-09-20 12:20:00,38.7,38.7,38.68,38.7,51850.0,38.7,38.7,38.68,38.7,51850.0
2023-09-20 12:30:00,38.65,38.65,38.65,38.65,5100.0,38.65,38.65,38.65,38.65,5100.0
2023-09-20 12:40:00,38.74,38.74,38.72,38.72,10000.0,38.74,38.74,38.72,38.72,10000.0
2023-09-20 12:50:00,38.74,38.74,38.74,38.74,10000.0,38.74,38.74,38.74,38.74,10000.0
2023-09-20 13:00:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2023-09-20 13:10:00,38.78,38.78,38.78,38.78,5000.0,38.78,38.78,38.78,38.78,5000.0
2023-09-20 13:20:00,38.67,38.68,38.64,38.64,20000.0,38.67,38.68,38.64,38.64,20000.0
2023-09-20 13:30:00,38.66,38.67,38.64,38.66,20000.0,38.66,38.67,38.64,38.66,20000.0
2023-09-20 13:40:00,38.64,38.64,38.61,38.64,19100.0,38.64,38.64,38.61,38.64,19100.0
2023-09-20 13:50:00,38.71,38.73,38.71,38.73,10000.0,38.71,38.73,38.71,38.73,10000.0
2023-09-20 14:00:00,38.65,38.66,38.56,38.56,75050.0,38.65,38.66,38.56,38.56,75050.0
2023-09-20 14:10:00,38.51,38.57,38.51,38.57,10000.0,38.51,38.57,38.51,38.57,10000.0
2023-09-20 14:20:00,38.6,38.61,38.57,38.6,50000.0,38.6,38.61,38.57,38.6,50000.0
2023-09-20 14:30:00,38.64,38.69,38.64,38.64,68300.0,38.64,38.69,38.64,38.64,68300.0
2023-09-20 14:40:00,38.64,38.72,38.6,38.6,382850.0,38.64,38.72,38.6,38.6,382850.0
2023-09-20 14:50:00,38.59,38.59,38.5,38.57,127500.0,38.59,38.59,38.5,38.57,127500.0
2023-09-20 15:00:00,38.58,38.58,38.48,38.54,50950.0,38.58,38.58,38.48,38.54,50950.0
2023-09-20 15:10:00,38.52,38.52,38.4,38.4,59150.0,38.52,38.52,38.4,38.4,59150.0
2023-09-20 15:20:00,38.4,38.4,38.4,38.4,0.0,38.4,38.4,38.4,38.4,0.0
2023-09-20 15:30:00,38.46,38.51,38.43,38.46,91550.0,38.46,38.51,38.43,38.46,91550.0
2023-09-20 15:40:00,38.49,38.51,38.46,38.51,118300.0,38.49,38.51,38.46,38.51,118300.0
2023-09-20 15:50:00,38.52,38.55,38.41,38.45,263550.0,38.52,38.55,38.41,38.45,263550.0
2023-09-21 09:30:00,38.19,38.29,38.13,38.13,129950.0,38.19,38.29,38.13,38.13,129950.0
2023-09-21 09:40:00,38.04,38.09,37.93,37.93,77450.0,38.04,38.09,37.93,37.93,77450.0
2023-09-21 09:50:00,37.89,37.98,37.86,37.94,65050.0,37.89,37.98,37.86,37.94,65050.0
2023-09-21 10:00:00,37.96,38.0,37.86,37.91,89300.0,37.96,38.0,37.86,37.91,89300.0
2023-09-21 10:10:00,37.88,37.88,37.84,37.87,30000.0,37.88,37.88,37.84,37.87,30000.0
2023-09-21 10:20:00,37.84,37.9,37.81,37.81,80700.0,37.84,37.9,37.81,37.81,80700.0
2023-09-21 10:30:00,37.86,37.91,37.86,37.91,71700.0,37.86,37.91,37.86,37.91,71700.0
2023-09-21 10:40:00,37.96,37.96,37.96,37.96,15000.0,37.96,37.96,37.96,37.96,15000.0
2023-09-21 10:50:00,38.04,38.04,38.0,38.0,20000.0,38.04,38.04,38.0,38.0,20000.0
2023-09-21 11:00:00,38.0,38.1,38.0,38.1,97650.0,38.0,38.1,38.0,38.1,97650.0
2023-09-21 11:10:00,38.06,38.06,37.86,37.87,117400.0,38.06,38.06,37.86,37.87,117400.0
2023-09-21 11:20:00,37.9,37.91,37.8,37.8,94500.0,37.9,37.91,37.8,37.8,94500.0
2023-09-21 11:30:00,37.81,37.88,37.8,37.88,25000.0,37.81,37.88,37.8,37.88,25000.0
2023-09-21 11:40:00,37.92,37.92,37.92,37.92,5000.0,37.92,37.92,37.92,37.92,5000.0
2023-09-21 11:50:00,37.92,37.92,37.92,37.92,0.0,37.92,37.92,37.92,37.92,0.0
2023-09-21 12:00:00,37.88,37.88,37.8,37.83,57700.0,37.88,37.88,37.8,37.83,57700.0
2023-09-21 12:10:00,37.8,37.82,37.8,37.82,13600.0,37.8,37.82,37.8,37.82,13600.0
2023-09-21 12:20:00,37.76,37.77,37.75,37.75,20000.0,37.76,37.77,37.75,37.75,20000.0
2023-09-21 12:30:00,37.79,37.82,37.76,37.82,39100.0,37.79,37.82,37.76,37.82,39100.0
2023-09-21 12:40:00,37.82,37.83,37.78,37.8,111750.0,37.82,37.83,37.78,37.8,111750.0
2023-09-21 12:50:00,37.8,37.8,37.73,37.73,56650.0,37.8,37.8,37.73,37.73,56650.0
2023-09-21 13:00:00,37.73,37.73,37.66,37.67,34150.0,37.73,37.73,37.66,37.67,34150.0
2023-09-21 13:10:00,37.7,37.81,37.7,37.81,47500.0,37.7,37.81,37.7,37.81,47500.0
2023-09-21 13:20:00,37.79,37.83,37.79,37.81,22250.0,37.79,37.83,37.79,37.81,22250.0
2023-09-21 13:30:00,37.81,37.82,37.81,37.81,65450.0,37.81,37.82,37.81,37.81,65450.0
2023-09-21 13:40:00,37.83,37.84,37.81,37.82,202650.0,37.83,37.84,37.81,37.82,202650.0
2023-09-21 13:50:00,37.88,37.88,37.85,37.86,70000.0,37.88,37.88,37.85,37.86,70000.0
2023-09-21 14:00:00,37.86,37.86,37.75,37.75,84750.0,37.86,37.86,37.75,37.75,84750.0
2023-09-21 14:10:00,37.77,37.77,37.7,37.71,86550.0,37.77,37.77,37.7,37.71,86550.0
2023-09-21 14:20:00,37.68,37.68,37.61,37.66,30000.0,37.68,37.68,37.61,37.66,30000.0
2023-09-21 14:30:00,37.64,37.7,37.64,37.7,31200.0,37.64,37.7,37.64,37.7,31200.0
2023-09-21 14:40:00,37.71,37.71,37.69,37.69,17000.0,37.71,37.71,37.69,37.69,17000.0
2023-09-21 14:50:00,37.7,37.7,37.68,37.68,18950.0,37.7,37.7,37.68,37.68,18950.0
2023-09-21 15:00:00,37.66,37.68,37.64,37.67,152800.0,37.66,37.68,37.64,37.67,152800.0
2023-09-21 15:10:00,37.6,37.6,37.56,37.56,75000.0,37.6,37.6,37.56,37.56,75000.0
2023-09-21 15:20:00,37.56,37.59,37.43,37.43,142100.0,37.56,37.59,37.43,37.43,142100.0
2023-09-21 15:30:00,37.44,37.44,37.31,37.31,196150.0,37.44,37.44,37.31,37.31,196150.0
2023-09-21 15:40:00,37.3,37.34,37.23,37.24,357550.0,37.3,37.34,37.23,37.24,357550.0
2023-09-21 15:50:00,37.23,37.32,37.18,37.32,640300.0,37.23,37.32,37.18,37.32,640300.0
2023-09-22 09:30:00,37.37,37.55,37.37,37.48,169200.0,37.37,37.55,37.37,37.48,169200.0
2023-09-22 09:40:00,37.49,37.66,37.46,37.64,45000.0,37.49,37.66,37.46,37.64,45000.0
2023-09-22 09:50:00,37.7,37.7,37.57,37.57,54900.0,37.7,37.7,37.57,37.57,54900.0
2023-09-22 10:00:00,37.53,37.53,37.24,37.46,292750.0,37.53,37.53,37.24,37.46,292750.0
2023-09-22 10:10:00,37.5,37.52,37.47,37.47,51050.0,37.5,37.52,37.47,37.47,51050.0
2023-09-22 10:20:00,37.51,37.52,37.46,37.46,21250.0,37.51,37.52,37.46,37.46,21250.0
2023-09-22 10:30:00,37.54,37.68,37.54,37.63,143400.0,37.54,37.68,37.54,37.63,143400.0
2023-09-22 10:40:00,37.66,37.8,37.57,37.8,105000.0,37.66,37.8,37.57,37.8,105000.0
2023-09-22 10:50:00,37.74,37.78,37.74,37.78,14200.0,37.74,37.78,37.74,37.78,14200.0
2023-09-22 11:00:00,37.77,37.8,37.77,37.77,51550.0,37.77,37.8,37.77,37.77,51550.0
2023-09-22 11:10:00,37.73,37.77,37.73,37.75,17700.0,37.73,37.77,37.73,37.75,17700.0
2023-09-22 11:20:00,37.7,37.71,37.66,37.71,48750.0,37.7,37.71,37.66,37.71,48750.0
2023-09-22 11:30:00,37.8,37.82,37.79,37.82,108250.0,37.8,37.82,37.79,37.82,108250.0
2023-09-22 11:40:00,37.73,37.78,37.72,37.72,35000.0,37.73,37.78,37.72,37.72,35000.0
2023-09-22 11:50:00,37.73,37.73,37.67,37.68,114900.0,37.73,37.73,37.67,37.68,114900.0
2023-09-22 12:00:00,37.66,37.66,37.6,37.64,110000.0,37.66,37.66,37.6,37.64,110000.0
2023-09-22 12:10:00,37.72,37.73,37.72,37.72,25000.0,37.72,37.73,37.72,37.72,25000.0
2023-09-22 12:20:00,37.73,37.83,37.73,37.79,90000.0,37.73,37.83,37.73,37.79,90000.0
2023-09-22 12:30:00,37.77,37.81,37.71,37.75,195000.0,37.77,37.81,37.71,37.75,195000.0
2023-09-22 12:40:00,37.77,37.81,37.76,37.81,92000.0,37.77,37.81,37.76,37.81,92000.0
2023-09-22 12:50:00,37.8,37.8,37.75,37.75,60050.0,37.8,37.8,37.75,37.75,60050.0
2023-09-22 13:00:00,37.75,37.75,37.69,37.74,48950.0,37.75,37.75,37.69,37.74,48950.0
2023-09-22 13:10:00,37.7,37.74,37.69,37.7,55000.0,37.7,37.74,37.69,37.7,55000.0
2023-09-22 13:20:00,37.68,37.68,37.6,37.62,30550.0,37.68,37.68,37.6,37.62,30550.0
2023-09-22 13:30:00,37.6,37.61,37.6,37.61,10500.0,37.6,37.61,37.6,37.61,10500.0
2023-09-22 13:40:00,37.55,37.56,37.53,37.53,40000.0,37.55,37.56,37.53,37.53,40000.0
2023-09-22 13:50:00,37.52,37.52,37.5,37.5,20000.0,37.52,37.52,37.5,37.5,20000.0
2023-09-22 14:00:00,37.52,37.54,37.52,37.53,125000.0,37.52,37.54,37.52,37.53,125000.0
2023-09-22 14:10:00,37.5,37.5,37.41,37.41,21450.0,37.5,37.5,37.41,37.41,21450.0
2023-09-22 14:20:00,37.44,37.47,37.44,37.44,64450.0,37.44,37.47,37.44,37.44,64450.0
2023-09-22 14:30:00,37.47,37.48,37.44,37.44,20000.0,37.47,37.48,37.44,37.44,20000.0
2023-09-22 14:40:00,37.39,37.39,37.38,37.38,10000.0,37.39,37.39,37.38,37.38,10000.0
2023-09-22 14:50:00,37.41,37.43,37.39,37.43,35000.0,37.41,37.43,37.39,37.43,35000.0
2023-09-22 15:00:00,37.45,37.53,37.45,37.53,63250.0,37.45,37.53,37.45,37.53,63250.0
2023-09-22 15:10:00,37.6,37.63,37.6,37.63,52900.0,37.6,37.63,37.6,37.63,52900.0
2023-09-22 15:20:00,37.6,37.64,37.6,37.61,86400.0,37.6,37.64,37.6,37.61,86400.0
2023-09-22 15:30:00,37.58,37.59,37.57,37.57,25000.0,37.58,37.59,37.57,37.57,25000.0
2023-09-22 15:40:00,37.56,37.56,37.45,37.47,125250.0,37.56,37.56,37.45,37.47,125250.0
2023-09-22 15:50:00,37.46,37.57,37.43,37.5,458700.0,37.46,37.57,37.43,37.5,458700.0
2023-09-25 09:30:00,37.29,37.29,37.2,37.2,294900.0,37.29,37.29,37.2,37.2,294900.0
2023-09-25 09:40:00,37.22,37.35,37.21,37.32,80950.0,37.22,37.35,37.21,37.32,80950.0
2023-09-25 09:50:00,37.33,37.35,37.27,37.27,107250.0,37.33,37.35,37.27,37.27,107250.0
2023-09-25 10:00:00,37.29,37.29,37.11,37.11,169700.0,37.29,37.29,37.11,37.11,169700.0
2023-09-25 10:10:00,37.11,37.18,37.11,37.16,60000.0,37.11,37.18,37.11,37.16,60000.0
2023-09-25 10:20:00,37.14,37.19,37.14,37.14,40000.0,37.14,37.19,37.14,37.14,40000.0
2023-09-25 10:30:00,37.13,37.13,37.13,37.13,25000.0,37.13,37.13,37.13,37.13,25000.0
2023-09-25 10:40:00,37.11,37.16,37.11,37.16,10000.0,37.11,37.16,37.11,37.16,10000.0
2023-09-25 10:50:00,37.14,37.14,37.12,37.12,80100.0,37.14,37.14,37.12,37.12,80100.0
2023-09-25 11:00:00,37.12,37.12,37.02,37.02,62950.0,37.12,37.12,37.02,37.02,62950.0
2023-09-25 11:10:00,37.06,37.16,37.06,37.14,45000.0,37.06,37.16,37.06,37.14,45000.0
2023-09-25 11:20:00,37.15,37.16,37.09,37.09,45550.0,37.15,37.16,37.09,37.09,45550.0
2023-09-25 11:30:00,37.09,37.11,37.09,37.11,39250.0,37.09,37.11,37.09,37.11,39250.0
2023-09-25 11:40:00,37.08,37.08,37.08,37.08,20000.0,37.08,37.08,37.08,37.08,20000.0
2023-09-25 11:50:00,37.08,37.1,37.08,37.1,55400.0,37.08,37.1,37.08,37.1,55400.0
2023-09-25 12:00:00,37.12,37.2,37.12,37.2,52600.0,37.12,37.2,37.12,37.2,52600.0
2023-09-25 12:10:00,37.2,37.21,37.15,37.15,50500.0,37.2,37.21,37.15,37.15,50500.0
2023-09-25 12:20:00,37.14,37.14,37.1,37.12,122400.0,37.14,37.14,37.1,37.12,122400.0
2023-09-25 12:30:00,37.1,37.1,37.06,37.06,57650.0,37.1,37.1,37.06,37.06,57650.0
2023-09-25 12:40:00,37.08,37.08,37.05,37.08,72150.0,37.08,37.08,37.05,37.08,72150.0
2023-09-25 12:50:00,37.06,37.07,37.02,37.04,70300.0,37.06,37.07,37.02,37.04,70300.0
2023-09-25 13:00:00,37.04,37.04,36.99,37.02,96900.0,37.04,37.04,36.99,37.02,96900.0
2023-09-25 13:10:00,37.03,37.03,37.0,37.0,52700.0,37.03,37.03,37.0,37.0,52700.0
2023-09-25 13:20:00,37.01,37.03,36.97,37.02,204300.0,37.01,37.03,36.97,37.02,204300.0
2023-09-25 13:30:00,37.03,37.06,37.02,37.06,64750.0,37.03,37.06,37.02,37.06,64750.0
2023-09-25 13:40:00,37.06,37.14,37.05,37.12,221800.0,37.06,37.14,37.05,37.12,221800.0
2023-09-25 13:50:00,37.16,37.16,37.11,37.11,30100.0,37.16,37.16,37.11,37.11,30100.0
2023-09-25 14:00:00,37.09,37.14,37.09,37.14,50000.0,37.09,37.14,37.09,37.14,50000.0
2023-09-25 14:10:00,37.15,37.16,37.14,37.15,76200.0,37.15,37.16,37.14,37.15,76200.0
2023-09-25 14:20:00,37.13,37.13,37.13,37.13,10000.0,37.13,37.13,37.13,37.13,10000.0
2023-09-25 14:30:00,37.1,37.14,37.09,37.09,30000.0,37.1,37.14,37.09,37.09,30000.0
2023-09-25 14:40:00,37.1,37.11,37.06,37.07,45150.0,37.1,37.11,37.06,37.07,45150.0
2023-09-25 14:50:00,37.08,37.08,37.05,37.05,74300.0,37.08,37.08,37.05,37.05,74300.0
2023-09-25 15:00:00,37.04,37.07,37.04,37.06,69400.0,37.04,37.07,37.04,37.06,69400.0
2023-09-25 15:10:00,37.04,37.09,37.04,37.06,45000.0,37.04,37.09,37.04,37.06,45000.0
2023-09-25 15:20:00,37.08,37.1,37.04,37.04,37000.0,37.08,37.1,37.04,37.04,37000.0
2023-09-25 15:30:00,37.07,37.09,37.07,37.07,39000.0,37.07,37.09,37.07,37.07,39000.0
2023-09-25 15:40:00,37.12,37.19,37.12,37.16,120400.0,37.12,37.19,37.12,37.16,120400.0
2023-09-25 15:50:00,37.15,37.24,37.13,37.18,391050.0,37.15,37.24,37.13,37.18,391050.0
2023-09-26 09:30:00,36.8,36.93,36.8,36.92,160750.0,36.8,36.93,36.8,36.92,160750.0
2023-09-26 09:40:00,37.05,37.05,36.96,36.96,79500.0,37.05,37.05,36.96,36.96,79500.0
2023-09-26 09:50:00,36.92,36.96,36.87,36.87,94700.0,36.92,36.96,36.87,36.87,94700.0
2023-09-26 10:00:00,36.9,36.9,36.76,36.85,258000.0,36.9,36.9,36.76,36.85,258000.0
2023-09-26 10:10:00,36.87,36.88,36.76,36.8,186450.0,36.87,36.88,36.76,36.8,186450.0
2023-09-26 10:20:00,36.77,36.9,36.76,36.89,53700.0,36.77,36.9,36.76,36.89,53700.0
2023-09-26 10:30:00,36.93,36.94,36.87,36.87,20000.0,36.93,36.94,36.87,36.87,20000.0
2023-09-26 10:40:00,36.9,36.97,36.9,36.93,119950.0,36.9,36.97,36.9,36.93,119950.0
2023-09-26 10:50:00,36.92,36.97,36.91,36.97,72500.0,36.92,36.97,36.91,36.97,72500.0
2023-09-26 11:00:00,36.95,37.03,36.95,36.97,224950.0,36.95,37.03,36.95,36.97,224950.0
2023-09-26 11:10:00,36.92,36.94,36.91,36.94,15300.0,36.92,36.94,36.91,36.94,15300.0
2023-09-26 11:20:00,36.97,36.97,36.94,36.94,25450.0,36.97,36.97,36.94,36.94,25450.0
2023-09-26 11:30:00,36.91,36.92,36.91,36.92,10000.0,36.91,36.92,36.91,36.92,10000.0
2023-09-26 11:40:00,36.95,36.97,36.89,36.89,83600.0,36.95,36.97,36.89,36.89,83600.0
2023-09-26 11:50:00,36.89,36.92,36.89,36.91,30000.0,36.89,36.92,36.89,36.91,30000.0
2023-09-26 12:00:00,36.92,36.92,36.9,36.9,10000.0,36.92,36.92,36.9,36.9,10000.0
2023-09-26 12:10:00,36.91,36.91,36.91,36.91,5000.0,36.91,36.91,36.91,36.91,5000.0
2023-09-26 12:20:00,36.9,36.93,36.88,36.92,78700.0,36.9,36.93,36.88,36.92,78700.0
2023-09-26 12:30:00,36.91,36.94,36.91,36.94,69100.0,36.91,36.94,36.91,36.94,69100.0
2023-09-26 12:40:00,36.94,37.0,36.92,36.99,438900.0,36.94,37.0,36.92,36.99,438900.0
2023-09-26 12:50:00,36.96,37.04,36.96,37.0,115800.0,36.96,37.04,36.96,37.0,115800.0
2023-09-26 13:00:00,36.99,37.02,36.98,37.02,30000.0,36.99,37.02,36.98,37.02,30000.0
2023-09-26 13:10:00,37.02,37.04,37.02,37.04,10000.0,37.02,37.04,37.02,37.04,10000.0
2023-09-26 13:20:00,37.01,37.04,37.01,37.04,10000.0,37.01,37.04,37.01,37.04,10000.0
2023-09-26 13:30:00,37.01,37.02,36.98,36.98,49450.0,37.01,37.02,36.98,36.98,49450.0
2023-09-26 13:40:00,37.01,37.04,36.98,36.98,35000.0,37.01,37.04,36.98,36.98,35000.0
2023-09-26 13:50:00,36.96,37.0,36.96,37.0,15750.0,36.96,37.0,36.96,37.0,15750.0
2023-09-26 14:00:00,37.01,37.01,36.95,36.96,25000.0,37.01,37.01,36.95,36.96,25000.0
2023-09-26 14:10:00,36.94,36.94,36.93,36.93,46750.0,36.94,36.94,36.93,36.93,46750.0
2023-09-26 14:20:00,36.9,36.92,36.88,36.92,25000.0,36.9,36.92,36.88,36.92,25000.0
2023-09-26 14:30:00,36.9,36.9,36.88,36.88,28900.0,36.9,36.9,36.88,36.88,28900.0
2023-09-26 14:40:00,36.88,36.88,36.85,36.85,107600.0,36.88,36.88,36.85,36.85,107600.0
2023-09-26 14:50:00,36.82,36.82,36.73,36.76,318100.0,36.82,36.82,36.73,36.76,318100.0
2023-09-26 15:00:00,36.75,36.82,36.75,36.77,121750.0,36.75,36.82,36.75,36.77,121750.0
2023-09-26 15:10:00,36.79,36.84,36.78,36.78,194700.0,36.79,36.84,36.78,36.78,194700.0
2023-09-26 15:20:00,36.76,36.83,36.76,36.8,87550.0,36.76,36.83,36.76,36.8,87550.0
2023-09-26 15:30:00,36.85,36.86,36.83,36.85,82650.0,36.85,36.86,36.83,36.85,82650.0
2023-09-26 15:40:00,36.89,36.97,36.89,36.95,75000.0,36.89,36.97,36.89,36.95,75000.0
2023-09-26 15:50:00,36.94,36.99,36.92,36.97,269100.0,36.94,36.99,36.92,36.97,269100.0
2023-09-27 09:30:00,37.08,37.27,37.08,37.13,325200.0,37.08,37.27,37.08,37.13,325200.0
2023-09-27 09:40:00,37.18,37.18,37.02,37.02,76800.0,37.18,37.18,37.02,37.02,76800.0
2023-09-27 09:50:00,37.13,37.13,37.1,37.1,20000.0,37.13,37.13,37.1,37.1,20000.0
2023-09-27 10:00:00,37.04,37.04,36.98,37.03,125800.0,37.04,37.04,36.98,37.03,125800.0
2023-09-27 10:10:00,37.0,37.06,36.98,36.98,69250.0,37.0,37.06,36.98,36.98,69250.0
2023-09-27 10:20:00,36.94,36.94,36.89,36.91,26750.0,36.94,36.94,36.89,36.91,26750.0
2023-09-27 10:30:00,36.91,36.91,36.9,36.9,45000.0,36.91,36.91,36.9,36.9,45000.0
2023-09-27 10:40:00,36.9,36.9,36.89,36.89,15000.0,36.9,36.9,36.89,36.89,15000.0
2023-09-27 10:50:00,36.8,36.8,36.65,36.65,163600.0,36.8,36.8,36.65,36.65,163600.0
2023-09-27 11:00:00,36.66,36.7,36.6,36.66,273050.0,36.66,36.7,36.6,36.66,273050.0
2023-09-27 11:10:00,36.62,36.69,36.6,36.6,392300.0,36.62,36.69,36.6,36.6,392300.0
2023-09-27 11:20:00,36.61,36.71,36.59,36.64,138150.0,36.61,36.71,36.59,36.64,138150.0
2023-09-27 11:30:00,36.63,36.66,36.59,36.64,159550.0,36.63,36.66,36.59,36.64,159550.0
2023-09-27 11:40:00,36.56,36.56,36.46,36.46,156100.0,36.56,36.56,36.46,36.46,156100.0
2023-09-27 11:50:00,36.47,36.5,36.41,36.47,227650.0,36.47,36.5,36.41,36.47,227650.0
2023-09-27 12:00:00,36.51,36.51,36.46,36.46,55000.0,36.51,36.51,36.46,36.46,55000.0
2023-09-27 12:10:00,36.47,36.48,36.42,36.46,122700.0,36.47,36.48,36.42,36.46,122700.0
2023-09-27 12:20:00,36.46,36.46,36.39,36.4,75250.0,36.46,36.46,36.39,36.4,75250.0
2023-09-27 12:30:00,36.41,36.44,36.32,36.32,89850.0,36.41,36.44,36.32,36.32,89850.0
2023-09-27 12:40:00,36.32,36.4,36.32,36.4,95000.0,36.32,36.4,36.32,36.4,95000.0
2023-09-27 12:50:00,36.44,36.44,36.38,36.38,30000.0,36.44,36.44,36.38,36.38,30000.0
2023-09-27 13:00:00,36.41,36.43,36.38,36.4,134700.0,36.41,36.43,36.38,36.4,134700.0
2023-09-27 13:10:00,36.4,36.4,36.26,36.27,62100.0,36.4,36.4,36.26,36.27,62100.0
2023-09-27 13:20:00,36.28,36.28,36.1,36.17,192400.0,36.28,36.28,36.1,36.17,192400.0
2023-09-27 13:30:00,36.15,36.18,36.05,36.12,213450.0,36.15,36.18,36.05,36.12,213450.0
2023-09-27 13:40:00,36.04,36.07,36.01,36.03,76450.0,36.04,36.07,36.01,36.03,76450.0
2023-09-27 13:50:00,36.06,36.13,36.03,36.03,86050.0,36.06,36.13,36.03,36.03,86050.0
2023-09-27 14:00:00,36.04,36.09,36.04,36.09,10000.0,36.04,36.09,36.04,36.09,10000.0
2023-09-27 14:10:00,36.05,36.06,35.94,35.94,99500.0,36.05,36.06,35.94,35.94,99500.0
2023-09-27 14:20:00,35.9,35.99,35.9,35.99,40000.0,35.9,35.99,35.9,35.99,40000.0
2023-09-27 14:30:00,35.96,36.12,35.95,36.08,117950.0,35.96,36.12,35.95,36.08,117950.0
2023-09-27 14:40:00,36.1,36.18,36.1,36.15,106100.0,36.1,36.18,36.1,36.15,106100.0
2023-09-27 14:50:00,36.14,36.15,36.12,36.15,38150.0,36.14,36.15,36.12,36.15,38150.0
2023-09-27 15:00:00,36.18,36.19,36.15,36.15,176150.0,36.18,36.19,36.15,36.15,176150.0
2023-09-27 15:10:00,36.15,36.17,36.06,36.09,71750.0,36.15,36.17,36.06,36.09,71750.0
2023-09-27 15:20:00,36.12,36.12,36.07,36.08,125100.0,36.12,36.12,36.07,36.08,125100.0
2023-09-27 15:30:00,36.06,36.16,36.06,36.08,110050.0,36.06,36.16,36.06,36.08,110050.0
2023-09-27 15:40:00,36.09,36.09,35.97,36.01,324050.0,36.09,36.09,35.97,36.01,324050.0
2023-09-27 15:50:00,36.01,36.16,36.01,36.07,457450.0,36.01,36.16,36.01,36.07,457450.0
2023-09-28 09:30:00,36.09,36.18,36.07,36.11,182750.0,36.09,36.18,36.07,36.11,182750.0
2023-09-28 09:40:00,36.11,36.26,36.11,36.22,87450.0,36.11,36.26,36.11,36.22,87450.0
2023-09-28 09:50:00,36.24,36.24,36.17,36.17,168550.0,36.24,36.24,36.17,36.17,168550.0
2023-09-28 10:00:00,36.16,36.28,36.13,36.25,246300.0,36.16,36.28,36.13,36.25,246300.0
2023-09-28 10:10:00,36.24,36.24,36.2,36.23,45500.0,36.24,36.24,36.2,36.23,45500.0
2023-09-28 10:20:00,36.23,36.27,36.2,36.21,75750.0,36.23,36.27,36.2,36.21,75750.0
2023-09-28 10:30:00,36.19,36.22,36.17,36.19,177450.0,36.19,36.22,36.17,36.19,177450.0
2023-09-28 10:40:00,36.22,36.31,36.22,36.26,260300.0,36.22,36.31,36.22,36.26,260300.0
2023-09-28 10:50:00,36.26,36.41,36.25,36.4,386100.0,36.26,36.41,36.25,36.4,386100.0
2023-09-28 11:00:00,36.44,36.45,36.28,36.44,194500.0,36.44,36.45,36.28,36.44,194500.0
2023-09-28 11:10:00,36.44,36.44,36.41,36.43,70000.0,36.44,36.44,36.41,36.43,70000.0
2023-09-28 11:20:00,36.44,36.48,36.44,36.48,40000.0,36.44,36.48,36.44,36.48,40000.0
2023-09-28 11:30:00,36.51,36.53,36.5,36.53,42100.0,36.51,36.53,36.5,36.53,42100.0
2023-09-28 11:40:00,36.54,36.58,36.54,36.58,20000.0,36.54,36.58,36.54,36.58,20000.0
2023-09-28 11:50:00,36.56,36.56,36.56,36.56,5000.0,36.56,36.56,36.56,36.56,5000.0
2023-09-28 12:00:00,36.55,36.58,36.54,36.58,63250.0,36.55,36.58,36.54,36.58,63250.0
2023-09-28 12:10:00,36.57,36.58,36.57,36.58,10000.0,36.57,36.58,36.57,36.58,10000.0
2023-09-28 12:20:00,36.58,36.62,36.58,36.62,90700.0,36.58,36.62,36.58,36.62,90700.0
2023-09-28 12:30:00,36.64,36.68,36.64,36.68,27200.0,36.64,36.68,36.64,36.68,27200.0
2023-09-28 12:40:00,36.68,36.71,36.6,36.6,111850.0,36.68,36.71,36.6,36.6,111850.0
2023-09-28 12:50:00,36.62,36.64,36.57,36.6,67550.0,36.62,36.64,36.57,36.6,67550.0
2023-09-28 13:00:00,36.58,36.63,36.56,36.56,122000.0,36.58,36.63,36.56,36.56,122000.0
2023-09-28 13:10:00,36.61,36.65,36.58,36.58,30000.0,36.61,36.65,36.58,36.58,30000.0
2023-09-28 13:20:00,36.62,36.7,36.6,36.7,143800.0,36.62,36.7,36.6,36.7,143800.0
2023-09-28 13:30:00,36.67,36.74,36.64,36.71,173000.0,36.67,36.74,36.64,36.71,173000.0
2023-09-28 13:40:00,36.74,36.82,36.72,36.82,50500.0,36.74,36.82,36.72,36.82,50500.0
2023-09-28 13:50:00,36.78,36.8,36.78,36.78,70000.0,36.78,36.8,36.78,36.78,70000.0
2023-09-28 14:00:00,36.78,36.78,36.72,36.75,67200.0,36.78,36.78,36.72,36.75,67200.0
2023-09-28 14:10:00,36.76,36.87,36.72,36.85,311250.0,36.76,36.87,36.72,36.85,311250.0
2023-09-28 14:20:00,36.82,36.9,36.8,36.9,141150.0,36.82,36.9,36.8,36.9,141150.0
2023-09-28 14:30:00,36.9,36.92,36.81,36.91,112650.0,36.9,36.92,36.81,36.91,112650.0
2023-09-28 14:40:00,36.88,36.89,36.84,36.85,160000.0,36.88,36.89,36.84,36.85,160000.0
2023-09-28 14:50:00,36.85,36.86,36.83,36.86,55000.0,36.85,36.86,36.83,36.86,55000.0
2023-09-28 15:00:00,36.87,36.87,36.83,36.83,49000.0,36.87,36.87,36.83,36.83,49000.0
2023-09-28 15:10:00,36.85,36.86,36.84,36.84,55200.0,36.85,36.86,36.84,36.84,55200.0
2023-09-28 15:20:00,36.81,36.98,36.81,36.91,333700.0,36.81,36.98,36.81,36.91,333700.0
2023-09-28 15:30:00,36.91,36.91,36.75,36.76,227400.0,36.91,36.91,36.75,36.76,227400.0
2023-09-28 15:40:00,36.79,36.79,36.75,36.75,121050.0,36.79,36.79,36.75,36.75,121050.0
2023-09-28 15:50:00,36.78,36.81,36.74,36.79,296750.0,36.78,36.81,36.74,36.79,296750.0
2023-09-29 09:30:00,37.09,37.33,37.04,37.19,498100.0,37.09,37.33,37.04,37.19,498100.0
2023-09-29 09:40:00,37.18,37.28,37.12,37.12,165550.0,37.18,37.28,37.12,37.12,165550.0
2023-09-29 09:50:00,37.12,37.12,37.12,37.12,0.0,37.12,37.12,37.12,37.12,0.0
2023-09-29 10:00:00,37.16,37.22,37.14,37.22,82100.0,37.16,37.22,37.14,37.22,82100.0
2023-09-29 10:10:00,37.22,37.22,37.12,37.12,55000.0,37.22,37.22,37.12,37.12,55000.0
2023-09-29 10:20:00,37.05,37.09,37.0,37.02,95000.0,37.05,37.09,37.0,37.02,95000.0
2023-09-29 10:30:00,37.02,37.02,36.93,37.02,257050.0,37.02,37.02,36.93,37.02,257050.0
2023-09-29 10:40:00,37.05,37.07,37.03,37.04,201100.0,37.05,37.07,37.03,37.04,201100.0
2023-09-29 10:50:00,37.05,37.1,37.02,37.06,40050.0,37.05,37.1,37.02,37.06,40050.0
2023-09-29 11:00:00,37.04,37.04,36.96,36.96,35000.0,37.04,37.04,36.96,36.96,35000.0
2023-09-29 11:10:00,36.96,36.97,36.93,36.97,15000.0,36.96,36.97,36.93,36.97,15000.0
2023-09-29 11:20:00,36.96,36.96,36.86,36.9,181250.0,36.96,36.96,36.86,36.9,181250.0
2023-09-29 11:30:00,36.85,36.89,36.85,36.89,25000.0,36.85,36.89,36.85,36.89,25000.0
2023-09-29 11:40:00,36.9,36.92,36.89,36.92,25000.0,36.9,36.92,36.89,36.92,25000.0
2023-09-29 11:50:00,36.89,36.91,36.86,36.9,35000.0,36.89,36.91,36.86,36.9,35000.0
2023-09-29 12:00:00,36.89,36.92,36.87,36.87,105000.0,36.89,36.92,36.87,36.87,105000.0
2023-09-29 12:10:00,36.85,36.92,36.85,36.92,15000.0,36.85,36.92,36.85,36.92,15000.0
2023-09-29 12:20:00,36.9,36.9,36.85,36.88,25000.0,36.9,36.9,36.85,36.88,25000.0
2023-09-29 12:30:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2023-09-29 12:40:00,36.86,36.86,36.84,36.84,20000.0,36.86,36.86,36.84,36.84,20000.0
2023-09-29 12:50:00,36.8,36.81,36.79,36.79,35000.0,36.8,36.81,36.79,36.79,35000.0
2023-09-29 13:00:00,36.85,36.85,36.68,36.73,55000.0,36.85,36.85,36.68,36.73,55000.0
2023-09-29 13:10:00,36.65,36.65,36.65,36.65,5500.0,36.65,36.65,36.65,36.65,5500.0
2023-09-29 13:20:00,36.7,36.71,36.7,36.71,15000.0,36.7,36.71,36.7,36.71,15000.0
2023-09-29 13:30:00,36.77,36.77,36.72,36.74,35000.0,36.77,36.77,36.72,36.74,35000.0
2023-09-29 13:40:00,36.72,36.79,36.72,36.78,26100.0,36.72,36.79,36.72,36.78,26100.0
2023-09-29 13:50:00,36.77,36.77,36.73,36.73,20000.0,36.77,36.77,36.73,36.73,20000.0
2023-09-29 14:00:00,36.74,36.8,36.74,36.8,60500.0,36.74,36.8,36.74,36.8,60500.0
2023-09-29 14:10:00,36.79,36.79,36.74,36.75,30000.0,36.79,36.79,36.74,36.75,30000.0
2023-09-29 14:20:00,36.73,36.86,36.73,36.79,100550.0,36.73,36.86,36.73,36.79,100550.0
2023-09-29 14:30:00,36.83,36.84,36.81,36.82,40000.0,36.83,36.84,36.81,36.82,40000.0
2023-09-29 14:40:00,36.86,36.9,36.86,36.9,35000.0,36.86,36.9,36.86,36.9,35000.0
2023-09-29 14:50:00,36.87,36.96,36.85,36.95,210100.0,36.87,36.96,36.85,36.95,210100.0
2023-09-29 15:00:00,36.98,36.99,36.93,36.96,77400.0,36.98,36.99,36.93,36.96,77400.0
2023-09-29 15:10:00,36.91,36.94,36.9,36.92,74550.0,36.91,36.94,36.9,36.92,74550.0
2023-09-29 15:20:00,36.9,36.9,36.83,36.84,45000.0,36.9,36.9,36.83,36.84,45000.0
2023-09-29 15:30:00,36.85,36.85,36.73,36.73,115000.0,36.85,36.85,36.73,36.73,115000.0
2023-09-29 15:40:00,36.73,36.77,36.73,36.75,85000.0,36.73,36.77,36.73,36.75,85000.0
2023-09-29 15:50:00,36.8,36.8,36.62,36.64,559900.0,36.8,36.8,36.62,36.64,559900.0
2023-10-02 09:30:00,36.62,36.65,36.58,36.65,145900.0,36.62,36.65,36.58,36.65,145900.0
2023-10-02 09:40:00,36.59,36.7,36.59,36.7,37200.0,36.59,36.7,36.59,36.7,37200.0
2023-10-02 09:50:00,36.64,36.68,36.63,36.63,24650.0,36.64,36.68,36.63,36.63,24650.0
2023-10-02 10:00:00,36.64,36.84,36.62,36.84,85150.0,36.64,36.84,36.62,36.84,85150.0
2023-10-02 10:10:00,36.84,36.96,36.84,36.96,71250.0,36.84,36.96,36.84,36.96,71250.0
2023-10-02 10:20:00,36.94,36.98,36.92,36.98,35000.0,36.94,36.98,36.92,36.98,35000.0
2023-10-02 10:30:00,36.91,37.0,36.86,37.0,82450.0,36.91,37.0,36.86,37.0,82450.0
2023-10-02 10:40:00,37.03,37.07,36.94,37.01,30350.0,37.03,37.07,36.94,37.01,30350.0
2023-10-02 10:50:00,37.08,37.1,37.05,37.1,87000.0,37.08,37.1,37.05,37.1,87000.0
2023-10-02 11:00:00,37.1,37.16,37.06,37.07,202450.0,37.1,37.16,37.06,37.07,202450.0
2023-10-02 11:10:00,37.14,37.19,37.14,37.19,15750.0,37.14,37.19,37.14,37.19,15750.0
2023-10-02 11:20:00,37.18,37.37,37.18,37.34,149350.0,37.18,37.37,37.18,37.34,149350.0
2023-10-02 11:30:00,37.31,37.36,37.26,37.32,156350.0,37.31,37.36,37.26,37.32,156350.0
2023-10-02 11:40:00,37.33,37.36,37.25,37.25,39200.0,37.33,37.36,37.25,37.25,39200.0
2023-10-02 11:50:00,37.31,37.31,37.2,37.21,25000.0,37.31,37.31,37.2,37.21,25000.0
2023-10-02 12:00:00,37.18,37.19,37.14,37.14,30100.0,37.18,37.19,37.14,37.14,30100.0
2023-10-02 12:10:00,37.09,37.21,37.09,37.16,25000.0,37.09,37.21,37.09,37.16,25000.0
2023-10-02 12:20:00,37.14,37.18,37.14,37.14,35000.0,37.14,37.18,37.14,37.14,35000.0
2023-10-02 12:30:00,37.16,37.25,37.12,37.24,46600.0,37.16,37.25,37.12,37.24,46600.0
2023-10-02 12:40:00,37.3,37.3,37.22,37.24,35000.0,37.3,37.3,37.22,37.24,35000.0
2023-10-02 12:50:00,37.26,37.27,37.22,37.27,52850.0,37.26,37.27,37.22,37.27,52850.0
2023-10-02 13:00:00,37.3,37.3,37.26,37.26,28200.0,37.3,37.3,37.26,37.26,28200.0
2023-10-02 13:10:00,37.24,37.25,37.24,37.24,25000.0,37.24,37.25,37.24,37.24,25000.0
2023-10-02 13:20:00,37.25,37.36,37.25,37.36,40550.0,37.25,37.36,37.25,37.36,40550.0
2023-10-02 13:30:00,37.36,37.36,37.32,37.32,15000.0,37.36,37.36,37.32,37.32,15000.0
2023-10-02 13:40:00,37.3,37.32,37.3,37.32,20000.0,37.3,37.32,37.3,37.32,20000.0
2023-10-02 13:50:00,37.26,37.28,37.24,37.24,61300.0,37.26,37.28,37.24,37.24,61300.0
2023-10-02 14:00:00,37.25,37.26,37.22,37.25,45150.0,37.25,37.26,37.22,37.25,45150.0
2023-10-02 14:10:00,37.28,37.3,37.28,37.3,20000.0,37.28,37.3,37.28,37.3,20000.0
2023-10-02 14:20:00,37.27,37.27,37.25,37.26,15000.0,37.27,37.27,37.25,37.26,15000.0
2023-10-02 14:30:00,37.24,37.28,37.24,37.28,20000.0,37.24,37.28,37.24,37.28,20000.0
2023-10-02 14:40:00,37.24,37.24,37.24,37.24,15000.0,37.24,37.24,37.24,37.24,15000.0
2023-10-02 14:50:00,37.3,37.3,37.28,37.29,43750.0,37.3,37.3,37.28,37.29,43750.0
2023-10-02 15:00:00,37.24,37.26,37.24,37.26,25000.0,37.24,37.26,37.24,37.26,25000.0
2023-10-02 15:10:00,37.27,37.28,37.26,37.28,57550.0,37.27,37.28,37.26,37.28,57550.0
2023-10-02 15:20:00,37.26,37.31,37.26,37.29,60150.0,37.26,37.31,37.26,37.29,60150.0
2023-10-02 15:30:00,37.3,37.3,37.26,37.26,20000.0,37.3,37.3,37.26,37.26,20000.0
2023-10-02 15:40:00,37.29,37.34,37.29,37.29,88500.0,37.29,37.34,37.29,37.29,88500.0
2023-10-02 15:50:00,37.3,37.38,37.28,37.31,357500.0,37.3,37.38,37.28,37.31,357500.0
2023-10-03 09:30:00,37.12,37.25,37.12,37.25,66150.0,37.12,37.25,37.12,37.25,66150.0
2023-10-03 09:40:00,37.32,37.54,37.31,37.38,51250.0,37.32,37.54,37.31,37.38,51250.0
2023-10-03 09:50:00,37.52,37.53,37.46,37.46,52500.0,37.52,37.53,37.46,37.46,52500.0
2023-10-03 10:00:00,37.37,37.39,37.31,37.32,80000.0,37.37,37.39,37.31,37.32,80000.0
2023-10-03 10:10:00,37.35,37.37,37.2,37.34,70000.0,37.35,37.37,37.2,37.34,70000.0
2023-10-03 10:20:00,37.27,37.27,37.23,37.23,10000.0,37.27,37.27,37.23,37.23,10000.0
2023-10-03 10:30:00,37.13,37.14,37.09,37.1,44600.0,37.13,37.14,37.09,37.1,44600.0
2023-10-03 10:40:00,37.16,37.21,37.07,37.14,111200.0,37.16,37.21,37.07,37.14,111200.0
2023-10-03 10:50:00,37.09,37.14,36.96,36.97,175150.0,37.09,37.14,36.96,36.97,175150.0
2023-10-03 11:00:00,36.99,37.0,36.94,37.0,30000.0,36.99,37.0,36.94,37.0,30000.0
2023-10-03 11:10:00,36.96,36.96,36.91,36.91,10000.0,36.96,36.96,36.91,36.91,10000.0
2023-10-03 11:20:00,36.92,36.95,36.77,36.83,85000.0,36.92,36.95,36.77,36.83,85000.0
2023-10-03 11:30:00,36.83,36.86,36.77,36.79,65000.0,36.83,36.86,36.77,36.79,65000.0
2023-10-03 11:40:00,36.81,36.92,36.79,36.84,58900.0,36.81,36.92,36.79,36.84,58900.0
2023-10-03 11:50:00,36.85,36.91,36.84,36.84,34100.0,36.85,36.91,36.84,36.84,34100.0
2023-10-03 12:00:00,36.95,36.95,36.95,36.95,5000.0,36.95,36.95,36.95,36.95,5000.0
2023-10-03 12:10:00,36.92,36.96,36.89,36.96,45000.0,36.92,36.96,36.89,36.96,45000.0
2023-10-03 12:20:00,36.96,36.96,36.96,36.96,5200.0,36.96,36.96,36.96,36.96,5200.0
2023-10-03 12:30:00,36.94,36.99,36.9,36.9,20000.0,36.94,36.99,36.9,36.9,20000.0
2023-10-03 12:40:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2023-10-03 12:50:00,36.91,36.96,36.9,36.91,32050.0,36.91,36.96,36.9,36.91,32050.0
2023-10-03 13:00:00,36.96,36.96,36.94,36.96,20000.0,36.96,36.96,36.94,36.96,20000.0
2023-10-03 13:10:00,36.94,36.97,36.85,36.87,146500.0,36.94,36.97,36.85,36.87,146500.0
2023-10-03 13:20:00,36.85,36.86,36.81,36.81,25000.0,36.85,36.86,36.81,36.81,25000.0
2023-10-03 13:30:00,36.83,36.83,36.83,36.83,5000.0,36.83,36.83,36.83,36.83,5000.0
2023-10-03 13:40:00,36.83,36.84,36.76,36.77,128100.0,36.83,36.84,36.76,36.77,128100.0
2023-10-03 13:50:00,36.77,36.77,36.63,36.65,158300.0,36.77,36.77,36.63,36.65,158300.0
2023-10-03 14:00:00,36.63,36.67,36.54,36.6,137050.0,36.63,36.67,36.54,36.6,137050.0
2023-10-03 14:10:00,36.63,36.63,36.61,36.61,20000.0,36.63,36.63,36.61,36.61,20000.0
2023-10-03 14:20:00,36.62,36.72,36.62,36.62,72700.0,36.62,36.72,36.62,36.62,72700.0
2023-10-03 14:30:00,36.62,36.73,36.62,36.73,30400.0,36.62,36.73,36.62,36.73,30400.0
2023-10-03 14:40:00,36.73,36.76,36.73,36.76,15000.0,36.73,36.76,36.73,36.76,15000.0
2023-10-03 14:50:00,36.72,36.73,36.69,36.71,25000.0,36.72,36.73,36.69,36.71,25000.0
2023-10-03 15:00:00,36.67,36.72,36.62,36.66,63800.0,36.67,36.72,36.62,36.66,63800.0
2023-10-03 15:10:00,36.64,36.68,36.64,36.68,15000.0,36.64,36.68,36.64,36.68,15000.0
2023-10-03 15:20:00,36.67,36.68,36.61,36.61,58150.0,36.67,36.68,36.61,36.61,58150.0
2023-10-03 15:30:00,36.6,36.61,36.53,36.58,75300.0,36.6,36.61,36.53,36.58,75300.0
2023-10-03 15:40:00,36.61,36.64,36.57,36.64,89250.0,36.61,36.64,36.57,36.64,89250.0
2023-10-03 15:50:00,36.7,36.74,36.68,36.71,365600.0,36.7,36.74,36.68,36.71,365600.0
2023-10-04 09:30:00,36.86,37.07,36.86,37.07,126650.0,36.86,37.07,36.86,37.07,126650.0
2023-10-04 09:40:00,37.07,37.07,36.91,36.91,27800.0,37.07,37.07,36.91,36.91,27800.0
2023-10-04 09:50:00,36.82,36.87,36.82,36.87,70000.0,36.82,36.87,36.82,36.87,70000.0
2023-10-04 10:00:00,36.87,36.93,36.82,36.9,67650.0,36.87,36.93,36.82,36.9,67650.0
2023-10-04 10:10:00,36.84,36.91,36.84,36.91,10000.0,36.84,36.91,36.84,36.91,10000.0
2023-10-04 10:20:00,36.84,36.84,36.82,36.82,20000.0,36.84,36.84,36.82,36.82,20000.0
2023-10-04 10:30:00,36.81,36.98,36.81,36.98,35000.0,36.81,36.98,36.81,36.98,35000.0
2023-10-04 10:40:00,37.02,37.08,36.93,36.93,61000.0,37.02,37.08,36.93,36.93,61000.0
2023-10-04 10:50:00,36.93,36.93,36.84,36.85,30000.0,36.93,36.93,36.84,36.85,30000.0
2023-10-04 11:00:00,36.82,37.02,36.82,37.02,19000.0,36.82,37.02,36.82,37.02,19000.0
2023-10-04 11:10:00,37.01,37.03,36.99,37.01,40800.0,37.01,37.03,36.99,37.01,40800.0
2023-10-04 11:20:00,37.03,37.05,37.03,37.05,20000.0,37.03,37.05,37.03,37.05,20000.0
2023-10-04 11:30:00,36.99,37.02,36.99,37.02,25200.0,36.99,37.02,36.99,37.02,25200.0
2023-10-04 11:40:00,37.06,37.06,37.06,37.06,96800.0,37.06,37.06,37.06,37.06,96800.0
2023-10-04 11:50:00,37.01,37.11,37.01,37.11,30000.0,37.01,37.11,37.01,37.11,30000.0
2023-10-04 12:00:00,37.07,37.13,37.07,37.13,70900.0,37.07,37.13,37.07,37.13,70900.0
2023-10-04 12:10:00,37.14,37.14,37.07,37.07,136950.0,37.14,37.14,37.07,37.07,136950.0
2023-10-04 12:20:00,37.05,37.05,37.05,37.05,5000.0,37.05,37.05,37.05,37.05,5000.0
2023-10-04 12:30:00,37.09,37.18,37.09,37.18,19200.0,37.09,37.18,37.09,37.18,19200.0
2023-10-04 12:40:00,37.14,37.16,37.09,37.09,24700.0,37.14,37.16,37.09,37.09,24700.0
2023-10-04 12:50:00,37.13,37.16,37.13,37.16,35000.0,37.13,37.16,37.13,37.16,35000.0
2023-10-04 13:00:00,37.14,37.16,37.11,37.14,21950.0,37.14,37.16,37.11,37.14,21950.0
2023-10-04 13:10:00,37.09,37.12,37.05,37.12,40000.0,37.09,37.12,37.05,37.12,40000.0
2023-10-04 13:20:00,37.15,37.15,37.12,37.12,15000.0,37.15,37.15,37.12,37.12,15000.0
2023-10-04 13:30:00,37.07,37.13,37.02,37.02,85650.0,37.07,37.13,37.02,37.02,85650.0
2023-10-04 13:40:00,37.12,37.15,37.12,37.15,25000.0,37.12,37.15,37.12,37.15,25000.0
2023-10-04 13:50:00,37.1,37.1,37.1,37.1,28850.0,37.1,37.1,37.1,37.1,28850.0
2023-10-04 14:00:00,37.11,37.11,37.06,37.06,26700.0,37.11,37.11,37.06,37.06,26700.0
2023-10-04 14:10:00,37.12,37.12,37.1,37.1,18000.0,37.12,37.12,37.1,37.1,18000.0
2023-10-04 14:20:00,37.04,37.04,37.04,37.04,10000.0,37.04,37.04,37.04,37.04,10000.0
2023-10-04 14:30:00,37.1,37.1,37.04,37.09,37500.0,37.1,37.1,37.04,37.09,37500.0
2023-10-04 14:40:00,37.09,37.12,37.09,37.09,35600.0,37.09,37.12,37.09,37.09,35600.0
2023-10-04 14:50:00,37.08,37.08,37.08,37.08,5000.0,37.08,37.08,37.08,37.08,5000.0
2023-10-04 15:00:00,37.15,37.17,37.13,37.17,30000.0,37.15,37.17,37.13,37.17,30000.0
2023-10-04 15:10:00,37.21,37.24,37.17,37.23,50000.0,37.21,37.24,37.17,37.23,50000.0
2023-10-04 15:20:00,37.22,37.23,37.18,37.21,58150.0,37.22,37.23,37.18,37.21,58150.0
2023-10-04 15:30:00,37.22,37.28,37.22,37.28,120650.0,37.22,37.28,37.22,37.28,120650.0
2023-10-04 15:40:00,37.24,37.24,37.19,37.21,98150.0,37.24,37.24,37.19,37.21,98150.0
2023-10-04 15:50:00,37.19,37.2,37.12,37.12,326650.0,37.19,37.2,37.12,37.12,326650.0
2023-10-05 09:30:00,37.09,37.12,37.09,37.12,105600.0,37.09,37.12,37.09,37.12,105600.0
2023-10-05 09:40:00,37.14,37.17,37.1,37.16,111250.0,37.14,37.17,37.1,37.16,111250.0
2023-10-05 09:50:00,37.17,37.44,37.17,37.35,54750.0,37.17,37.44,37.17,37.35,54750.0
2023-10-05 10:00:00,37.34,37.37,37.18,37.19,243800.0,37.34,37.37,37.18,37.19,243800.0
2023-10-05 10:10:00,37.21,37.27,37.21,37.24,60000.0,37.21,37.27,37.21,37.24,60000.0
2023-10-05 10:20:00,37.22,37.22,37.12,37.12,170000.0,37.22,37.22,37.12,37.12,170000.0
2023-10-05 10:30:00,37.1,37.16,37.04,37.05,98050.0,37.1,37.16,37.04,37.05,98050.0
2023-10-05 10:40:00,37.04,37.07,36.99,37.06,95000.0,37.04,37.07,36.99,37.06,95000.0
2023-10-05 10:50:00,37.06,37.12,37.05,37.08,114950.0,37.06,37.12,37.05,37.08,114950.0
2023-10-05 11:00:00,37.08,37.11,37.06,37.11,223100.0,37.08,37.11,37.06,37.11,223100.0
2023-10-05 11:10:00,37.09,37.14,37.05,37.05,80700.0,37.09,37.14,37.05,37.05,80700.0
2023-10-05 11:20:00,37.05,37.14,37.05,37.1,33850.0,37.05,37.14,37.05,37.1,33850.0
2023-10-05 11:30:00,37.06,37.08,37.02,37.04,32400.0,37.06,37.08,37.02,37.04,32400.0
2023-10-05 11:40:00,37.05,37.05,37.05,37.05,5000.0,37.05,37.05,37.05,37.05,5000.0
2023-10-05 11:50:00,37.04,37.06,36.97,36.97,95000.0,37.04,37.06,36.97,36.97,95000.0
2023-10-05 12:00:00,36.99,37.01,36.99,37.01,20000.0,36.99,37.01,36.99,37.01,20000.0
2023-10-05 12:10:00,37.05,37.05,37.05,37.05,10000.0,37.05,37.05,37.05,37.05,10000.0
2023-10-05 12:20:00,37.05,37.05,37.04,37.04,15000.0,37.05,37.05,37.04,37.04,15000.0
2023-10-05 12:30:00,37.04,37.12,37.04,37.12,75000.0,37.04,37.12,37.04,37.12,75000.0
2023-10-05 12:40:00,37.1,37.12,37.07,37.09,112300.0,37.1,37.12,37.07,37.09,112300.0
2023-10-05 12:50:00,37.09,37.09,37.09,37.09,0.0,37.09,37.09,37.09,37.09,0.0
2023-10-05 13:00:00,37.07,37.07,37.01,37.01,20000.0,37.07,37.07,37.01,37.01,20000.0
2023-10-05 13:10:00,36.98,37.02,36.98,37.02,26500.0,36.98,37.02,36.98,37.02,26500.0
2023-10-05 13:20:00,37.03,37.03,36.99,37.02,37350.0,37.03,37.03,36.99,37.02,37350.0
2023-10-05 13:30:00,37.02,37.18,37.02,37.18,70000.0,37.02,37.18,37.02,37.18,70000.0
2023-10-05 13:40:00,37.19,37.22,37.19,37.22,25000.0,37.19,37.22,37.19,37.22,25000.0
2023-10-05 13:50:00,37.19,37.2,37.17,37.2,54900.0,37.19,37.2,37.17,37.2,54900.0
2023-10-05 14:00:00,37.24,37.27,37.24,37.25,20200.0,37.24,37.27,37.24,37.25,20200.0
2023-10-05 14:10:00,37.21,37.24,37.21,37.21,30000.0,37.21,37.24,37.21,37.21,30000.0
2023-10-05 14:20:00,37.19,37.19,37.13,37.14,85050.0,37.19,37.19,37.13,37.14,85050.0
2023-10-05 14:30:00,37.2,37.25,37.2,37.25,35000.0,37.2,37.25,37.2,37.25,35000.0
2023-10-05 14:40:00,37.26,37.28,37.23,37.25,90000.0,37.26,37.28,37.23,37.25,90000.0
2023-10-05 14:50:00,37.28,37.3,37.28,37.3,40950.0,37.28,37.3,37.28,37.3,40950.0
2023-10-05 15:00:00,37.28,37.3,37.26,37.28,81000.0,37.28,37.3,37.26,37.28,81000.0
2023-10-05 15:10:00,37.27,37.29,37.21,37.26,55000.0,37.27,37.29,37.21,37.26,55000.0
2023-10-05 15:20:00,37.25,37.28,37.22,37.24,120650.0,37.25,37.28,37.22,37.24,120650.0
2023-10-05 15:30:00,37.26,37.31,37.24,37.26,112500.0,37.26,37.31,37.24,37.26,112500.0
2023-10-05 15:40:00,37.24,37.28,37.22,37.24,80000.0,37.24,37.28,37.22,37.24,80000.0
2023-10-05 15:50:00,37.25,37.27,37.21,37.23,306550.0,37.25,37.27,37.21,37.23,306550.0
2023-10-06 09:30:00,37.01,37.08,36.95,36.95,147050.0,37.01,37.08,36.95,36.95,147050.0
2023-10-06 09:40:00,36.9,36.95,36.86,36.92,123450.0,36.9,36.95,36.86,36.92,123450.0
2023-10-06 09:50:00,36.91,36.98,36.89,36.92,100000.0,36.91,36.98,36.89,36.92,100000.0
2023-10-06 10:00:00,36.9,36.9,36.86,36.9,60000.0,36.9,36.9,36.86,36.9,60000.0
2023-10-06 10:10:00,36.87,36.93,36.8,36.88,156550.0,36.87,36.93,36.8,36.88,156550.0
2023-10-06 10:20:00,36.84,36.84,36.51,36.55,434250.0,36.84,36.84,36.51,36.55,434250.0
2023-10-06 10:30:00,36.58,36.62,36.42,36.53,289100.0,36.58,36.62,36.42,36.53,289100.0
2023-10-06 10:40:00,36.53,36.59,36.45,36.56,122050.0,36.53,36.59,36.45,36.56,122050.0
2023-10-06 10:50:00,36.63,36.65,36.52,36.52,219450.0,36.63,36.65,36.52,36.52,219450.0
2023-10-06 11:00:00,36.55,36.59,36.52,36.59,166950.0,36.55,36.59,36.52,36.59,166950.0
2023-10-06 11:10:00,36.56,36.69,36.54,36.68,164550.0,36.56,36.69,36.54,36.68,164550.0
2023-10-06 11:20:00,36.68,36.68,36.58,36.63,108300.0,36.68,36.68,36.58,36.63,108300.0
2023-10-06 11:30:00,36.69,36.76,36.69,36.73,32700.0,36.69,36.76,36.69,36.73,32700.0
2023-10-06 11:40:00,36.85,36.89,36.79,36.79,78800.0,36.85,36.89,36.79,36.79,78800.0
2023-10-06 11:50:00,36.81,36.9,36.81,36.86,55650.0,36.81,36.9,36.81,36.86,55650.0
2023-10-06 12:00:00,36.89,36.96,36.89,36.9,40000.0,36.89,36.96,36.89,36.9,40000.0
2023-10-06 12:10:00,36.89,36.89,36.8,36.84,60300.0,36.89,36.89,36.8,36.84,60300.0
2023-10-06 12:20:00,36.8,36.8,36.76,36.76,35000.0,36.8,36.8,36.76,36.76,35000.0
2023-10-06 12:30:00,36.74,36.8,36.71,36.8,75000.0,36.74,36.8,36.71,36.8,75000.0
2023-10-06 12:40:00,36.8,36.8,36.76,36.78,59650.0,36.8,36.8,36.76,36.78,59650.0
2023-10-06 12:50:00,36.76,36.77,36.71,36.71,39600.0,36.76,36.77,36.71,36.71,39600.0
2023-10-06 13:00:00,36.75,36.76,36.73,36.73,25000.0,36.75,36.76,36.73,36.73,25000.0
2023-10-06 13:10:00,36.7,36.74,36.7,36.74,30000.0,36.7,36.74,36.7,36.74,30000.0
2023-10-06 13:20:00,36.75,36.8,36.72,36.72,71650.0,36.75,36.8,36.72,36.72,71650.0
2023-10-06 13:30:00,36.79,36.83,36.71,36.71,128300.0,36.79,36.83,36.71,36.71,128300.0
2023-10-06 13:40:00,36.77,36.77,36.62,36.68,160000.0,36.77,36.77,36.62,36.68,160000.0
2023-10-06 13:50:00,36.65,36.71,36.64,36.68,212050.0,36.65,36.71,36.64,36.68,212050.0
2023-10-06 14:00:00,36.69,36.69,36.6,36.6,70000.0,36.69,36.69,36.6,36.6,70000.0
2023-10-06 14:10:00,36.6,36.66,36.56,36.58,214750.0,36.6,36.66,36.56,36.58,214750.0
2023-10-06 14:20:00,36.54,36.59,36.54,36.59,100000.0,36.54,36.59,36.54,36.59,100000.0
2023-10-06 14:30:00,36.56,36.64,36.53,36.64,162400.0,36.56,36.64,36.53,36.64,162400.0
2023-10-06 14:40:00,36.63,36.63,36.55,36.61,120500.0,36.63,36.63,36.55,36.61,120500.0
2023-10-06 14:50:00,36.59,36.61,36.53,36.61,152350.0,36.59,36.61,36.53,36.61,152350.0
2023-10-06 15:00:00,36.64,36.64,36.53,36.57,169800.0,36.64,36.64,36.53,36.57,169800.0
2023-10-06 15:10:00,36.6,36.61,36.53,36.53,135600.0,36.6,36.61,36.53,36.53,135600.0
2023-10-06 15:20:00,36.53,36.57,36.5,36.54,161900.0,36.53,36.57,36.5,36.54,161900.0
2023-10-06 15:30:00,36.56,36.56,36.51,36.54,278400.0,36.56,36.56,36.51,36.54,278400.0
2023-10-06 15:40:00,36.53,36.53,36.48,36.48,350150.0,36.53,36.53,36.48,36.48,350150.0
2023-10-06 15:50:00,36.47,36.49,36.36,36.4,1347350.0,36.47,36.49,36.36,36.4,1347350.0
2023-10-09 09:30:00,36.0,36.38,36.0,36.37,291100.0,36.0,36.38,36.0,36.37,291100.0
2023-10-09 09:40:00,36.28,36.36,36.18,36.36,165250.0,36.28,36.36,36.18,36.36,165250.0
2023-10-09 09:50:00,36.31,36.41,36.3,36.41,50000.0,36.31,36.41,36.3,36.41,50000.0
2023-10-09 10:00:00,36.54,36.54,36.37,36.37,150850.0,36.54,36.54,36.37,36.37,150850.0
2023-10-09 10:10:00,36.38,36.44,36.38,36.41,200000.0,36.38,36.44,36.38,36.41,200000.0
2023-10-09 10:20:00,36.39,36.39,36.34,36.34,45200.0,36.39,36.39,36.34,36.34,45200.0
2023-10-09 10:30:00,36.35,36.41,36.32,36.34,35000.0,36.35,36.41,36.32,36.34,35000.0
2023-10-09 10:40:00,36.3,36.31,36.24,36.25,40500.0,36.3,36.31,36.24,36.25,40500.0
2023-10-09 10:50:00,36.2,36.3,36.2,36.28,30000.0,36.2,36.3,36.2,36.28,30000.0
2023-10-09 11:00:00,36.28,36.33,36.28,36.3,110150.0,36.28,36.33,36.28,36.3,110150.0
2023-10-09 11:10:00,36.34,36.37,36.34,36.34,30000.0,36.34,36.37,36.34,36.34,30000.0
2023-10-09 11:20:00,36.38,36.44,36.32,36.41,125000.0,36.38,36.44,36.32,36.41,125000.0
2023-10-09 11:30:00,36.34,36.38,36.33,36.38,25000.0,36.34,36.38,36.33,36.38,25000.0
2023-10-09 11:40:00,36.38,36.38,36.36,36.36,13100.0,36.38,36.38,36.36,36.36,13100.0
2023-10-09 11:50:00,36.4,36.42,36.35,36.41,41150.0,36.4,36.42,36.35,36.41,41150.0
2023-10-09 12:00:00,36.42,36.49,36.42,36.49,69400.0,36.42,36.49,36.42,36.49,69400.0
2023-10-09 12:10:00,36.47,36.47,36.42,36.42,69650.0,36.47,36.47,36.42,36.42,69650.0
2023-10-09 12:20:00,36.44,36.54,36.4,36.54,215000.0,36.44,36.54,36.4,36.54,215000.0
2023-10-09 12:30:00,36.57,36.6,36.54,36.54,20000.0,36.57,36.6,36.54,36.54,20000.0
2023-10-09 12:40:00,36.55,36.56,36.52,36.56,40000.0,36.55,36.56,36.52,36.56,40000.0
2023-10-09 12:50:00,36.59,36.59,36.55,36.55,35050.0,36.59,36.59,36.55,36.55,35050.0
2023-10-09 13:00:00,36.55,36.56,36.54,36.56,36400.0,36.55,36.56,36.54,36.56,36400.0
2023-10-09 13:10:00,36.58,36.6,36.58,36.6,30000.0,36.58,36.6,36.58,36.6,30000.0
2023-10-09 13:20:00,36.59,36.62,36.58,36.6,50000.0,36.59,36.62,36.58,36.6,50000.0
2023-10-09 13:30:00,36.56,36.56,36.56,36.56,28050.0,36.56,36.56,36.56,36.56,28050.0
2023-10-09 13:40:00,36.56,36.62,36.56,36.58,139800.0,36.56,36.62,36.56,36.58,139800.0
2023-10-09 13:50:00,36.58,36.6,36.55,36.55,136550.0,36.58,36.6,36.55,36.55,136550.0
2023-10-09 14:00:00,36.55,36.58,36.55,36.57,119850.0,36.55,36.58,36.55,36.57,119850.0
2023-10-09 14:10:00,36.56,36.59,36.52,36.55,53700.0,36.56,36.59,36.52,36.55,53700.0
2023-10-09 14:20:00,36.56,36.6,36.56,36.58,40500.0,36.56,36.6,36.56,36.58,40500.0
2023-10-09 14:30:00,36.55,36.59,36.54,36.57,109600.0,36.55,36.59,36.54,36.57,109600.0
2023-10-09 14:40:00,36.54,36.59,36.54,36.57,35450.0,36.54,36.59,36.54,36.57,35450.0
2023-10-09 14:50:00,36.59,36.59,36.56,36.57,70200.0,36.59,36.59,36.56,36.57,70200.0
2023-10-09 15:00:00,36.55,36.59,36.53,36.56,127900.0,36.55,36.59,36.53,36.56,127900.0
2023-10-09 15:10:00,36.54,36.57,36.53,36.57,450400.0,36.54,36.57,36.53,36.57,450400.0
2023-10-09 15:20:00,36.57,36.59,36.5,36.53,246900.0,36.57,36.59,36.5,36.53,246900.0
2023-10-09 15:30:00,36.54,36.6,36.52,36.57,206650.0,36.54,36.6,36.52,36.57,206650.0
2023-10-09 15:40:00,36.58,36.6,36.56,36.57,148550.0,36.58,36.6,36.56,36.57,148550.0
2023-10-09 15:50:00,36.56,36.67,36.55,36.64,884200.0,36.56,36.67,36.55,36.64,884200.0
2023-10-10 09:30:00,36.5,36.84,36.5,36.55,195600.0,36.5,36.84,36.5,36.55,195600.0
2023-10-10 09:40:00,36.55,36.55,36.46,36.53,125050.0,36.55,36.55,36.46,36.53,125050.0
2023-10-10 09:50:00,36.6,36.61,36.51,36.57,115000.0,36.6,36.61,36.51,36.57,115000.0
2023-10-10 10:00:00,36.59,36.85,36.59,36.83,251700.0,36.59,36.85,36.59,36.83,251700.0
2023-10-10 10:10:00,36.81,36.89,36.67,36.67,113050.0,36.81,36.89,36.67,36.67,113050.0
2023-10-10 10:20:00,36.71,36.8,36.71,36.77,54000.0,36.71,36.8,36.71,36.77,54000.0
2023-10-10 10:30:00,36.78,36.87,36.77,36.85,148950.0,36.78,36.87,36.77,36.85,148950.0
2023-10-10 10:40:00,36.85,36.85,36.78,36.81,20000.0,36.85,36.85,36.78,36.81,20000.0
2023-10-10 10:50:00,36.74,36.79,36.73,36.77,121450.0,36.74,36.79,36.73,36.77,121450.0
2023-10-10 11:00:00,36.74,36.78,36.73,36.73,33950.0,36.74,36.78,36.73,36.73,33950.0
2023-10-10 11:10:00,36.76,36.77,36.71,36.77,144650.0,36.76,36.77,36.71,36.77,144650.0
2023-10-10 11:20:00,36.79,36.81,36.79,36.8,53300.0,36.79,36.81,36.79,36.8,53300.0
2023-10-10 11:30:00,36.8,36.8,36.77,36.77,30000.0,36.8,36.8,36.77,36.77,30000.0
2023-10-10 11:40:00,36.76,36.85,36.74,36.81,130900.0,36.76,36.85,36.74,36.81,130900.0
2023-10-10 11:50:00,36.85,36.85,36.79,36.79,25000.0,36.85,36.85,36.79,36.79,25000.0
2023-10-10 12:00:00,36.78,36.78,36.78,36.78,10000.0,36.78,36.78,36.78,36.78,10000.0
2023-10-10 12:10:00,36.77,36.82,36.75,36.8,201250.0,36.77,36.82,36.75,36.8,201250.0
2023-10-10 12:20:00,36.83,36.83,36.76,36.78,40000.0,36.83,36.83,36.76,36.78,40000.0
2023-10-10 12:30:00,36.78,36.78,36.76,36.76,28950.0,36.78,36.78,36.76,36.76,28950.0
2023-10-10 12:40:00,36.76,36.76,36.73,36.76,45600.0,36.76,36.76,36.73,36.76,45600.0
2023-10-10 12:50:00,36.79,36.79,36.77,36.77,27550.0,36.79,36.79,36.77,36.77,27550.0
2023-10-10 13:00:00,36.71,36.71,36.62,36.68,160150.0,36.71,36.71,36.62,36.68,160150.0
2023-10-10 13:10:00,36.65,36.65,36.62,36.64,15000.0,36.65,36.65,36.62,36.64,15000.0
2023-10-10 13:20:00,36.67,36.67,36.61,36.61,15200.0,36.67,36.67,36.61,36.61,15200.0
2023-10-10 13:30:00,36.69,36.73,36.68,36.73,20000.0,36.69,36.73,36.68,36.73,20000.0
2023-10-10 13:40:00,36.75,36.77,36.75,36.77,20400.0,36.75,36.77,36.75,36.77,20400.0
2023-10-10 13:50:00,36.74,36.79,36.74,36.76,49650.0,36.74,36.79,36.74,36.76,49650.0
2023-10-10 14:00:00,36.73,36.73,36.7,36.7,55000.0,36.73,36.73,36.7,36.7,55000.0
2023-10-10 14:10:00,36.65,36.69,36.65,36.67,15000.0,36.65,36.69,36.65,36.67,15000.0
2023-10-10 14:20:00,36.74,36.77,36.71,36.77,45000.0,36.74,36.77,36.71,36.77,45000.0
2023-10-10 14:30:00,36.77,36.77,36.7,36.7,56000.0,36.77,36.77,36.7,36.7,56000.0
2023-10-10 14:40:00,36.71,36.75,36.68,36.75,50000.0,36.71,36.75,36.68,36.75,50000.0
2023-10-10 14:50:00,36.71,36.71,36.71,36.71,17500.0,36.71,36.71,36.71,36.71,17500.0
2023-10-10 15:00:00,36.66,36.71,36.66,36.71,30000.0,36.66,36.71,36.66,36.71,30000.0
2023-10-10 15:10:00,36.68,36.68,36.67,36.67,69150.0,36.68,36.68,36.67,36.67,69150.0
2023-10-10 15:20:00,36.65,36.69,36.61,36.63,45000.0,36.65,36.69,36.61,36.63,45000.0
2023-10-10 15:30:00,36.6,36.65,36.6,36.62,65350.0,36.6,36.65,36.6,36.62,65350.0
2023-10-10 15:40:00,36.61,36.62,36.58,36.6,85000.0,36.61,36.62,36.58,36.6,85000.0
2023-10-10 15:50:00,36.59,36.65,36.58,36.61,404850.0,36.59,36.65,36.58,36.61,404850.0
2023-10-11 09:30:00,36.73,36.8,36.65,36.79,125350.0,36.73,36.8,36.65,36.79,125350.0
2023-10-11 09:40:00,36.74,36.8,36.72,36.72,69150.0,36.74,36.8,36.72,36.72,69150.0
2023-10-11 09:50:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
2023-10-11 10:00:00,36.8,36.8,36.76,36.77,25000.0,36.8,36.8,36.76,36.77,25000.0
2023-10-11 10:10:00,36.8,36.8,36.72,36.74,165600.0,36.8,36.8,36.72,36.74,165600.0
2023-10-11 10:20:00,36.76,36.76,36.68,36.75,230900.0,36.76,36.76,36.68,36.75,230900.0
2023-10-11 10:30:00,36.74,36.85,36.74,36.85,328050.0,36.74,36.85,36.74,36.85,328050.0
2023-10-11 10:40:00,36.83,36.83,36.74,36.77,144350.0,36.83,36.83,36.74,36.77,144350.0
2023-10-11 10:50:00,36.76,36.77,36.7,36.7,55000.0,36.76,36.77,36.7,36.7,55000.0
2023-10-11 11:00:00,36.74,36.75,36.74,36.75,30000.0,36.74,36.75,36.74,36.75,30000.0
2023-10-11 11:10:00,36.75,36.75,36.71,36.71,20000.0,36.75,36.75,36.71,36.71,20000.0
2023-10-11 11:20:00,36.62,36.63,36.62,36.63,15000.0,36.62,36.63,36.62,36.63,15000.0
2023-10-11 11:30:00,36.61,36.61,36.47,36.52,65000.0,36.61,36.61,36.47,36.52,65000.0
2023-10-11 11:40:00,36.51,36.52,36.4,36.48,258100.0,36.51,36.52,36.4,36.48,258100.0
2023-10-11 11:50:00,36.49,36.54,36.48,36.54,104200.0,36.49,36.54,36.48,36.54,104200.0
2023-10-11 12:00:00,36.54,36.54,36.42,36.42,60800.0,36.54,36.54,36.42,36.42,60800.0
2023-10-11 12:10:00,36.42,36.43,36.42,36.43,51500.0,36.42,36.43,36.42,36.43,51500.0
2023-10-11 12:20:00,36.47,36.47,36.4,36.42,35050.0,36.47,36.47,36.4,36.42,35050.0
2023-10-11 12:30:00,36.42,36.42,36.42,36.42,5000.0,36.42,36.42,36.42,36.42,5000.0
2023-10-11 12:40:00,36.4,36.4,36.4,36.4,5000.0,36.4,36.4,36.4,36.4,5000.0
2023-10-11 12:50:00,36.39,36.39,36.37,36.39,132850.0,36.39,36.39,36.37,36.39,132850.0
2023-10-11 13:00:00,36.4,36.41,36.31,36.35,30250.0,36.4,36.41,36.31,36.35,30250.0
2023-10-11 13:10:00,36.35,36.35,36.3,36.32,124900.0,36.35,36.35,36.3,36.32,124900.0
2023-10-11 13:20:00,36.29,36.31,36.27,36.29,35900.0,36.29,36.31,36.27,36.29,35900.0
2023-10-11 13:30:00,36.28,36.28,36.21,36.26,129250.0,36.28,36.28,36.21,36.26,129250.0
2023-10-11 13:40:00,36.28,36.3,36.27,36.3,28950.0,36.28,36.3,36.27,36.3,28950.0
2023-10-11 13:50:00,36.32,36.34,36.32,36.33,51350.0,36.32,36.34,36.32,36.33,51350.0
2023-10-11 14:00:00,36.32,36.37,36.29,36.29,96600.0,36.32,36.37,36.29,36.29,96600.0
2023-10-11 14:10:00,36.3,36.37,36.3,36.34,50000.0,36.3,36.37,36.3,36.34,50000.0
2023-10-11 14:20:00,36.37,36.37,36.33,36.33,16750.0,36.37,36.37,36.33,36.33,16750.0
2023-10-11 14:30:00,36.33,36.34,36.33,36.34,15000.0,36.33,36.34,36.33,36.34,15000.0
2023-10-11 14:40:00,36.29,36.29,36.22,36.25,46250.0,36.29,36.29,36.22,36.25,46250.0
2023-10-11 14:50:00,36.23,36.24,36.23,36.24,15000.0,36.23,36.24,36.23,36.24,15000.0
2023-10-11 15:00:00,36.25,36.35,36.24,36.35,162500.0,36.25,36.35,36.24,36.35,162500.0
2023-10-11 15:10:00,36.36,36.45,36.25,36.31,838650.0,36.36,36.45,36.25,36.31,838650.0
2023-10-11 15:20:00,36.3,36.33,36.24,36.31,260750.0,36.3,36.33,36.24,36.31,260750.0
2023-10-11 15:30:00,36.3,36.31,36.25,36.29,229000.0,36.3,36.31,36.25,36.29,229000.0
2023-10-11 15:40:00,36.3,36.37,36.3,36.34,251100.0,36.3,36.37,36.3,36.34,251100.0
2023-10-11 15:50:00,36.36,36.48,36.35,36.45,588800.0,36.36,36.48,36.35,36.45,588800.0
2023-10-12 09:30:00,36.5,36.54,36.39,36.42,132850.0,36.5,36.54,36.39,36.42,132850.0
2023-10-12 09:40:00,36.42,36.42,36.38,36.38,40850.0,36.42,36.42,36.38,36.38,40850.0
2023-10-12 09:50:00,36.34,36.45,36.34,36.45,35050.0,36.34,36.45,36.34,36.45,35050.0
2023-10-12 10:00:00,36.38,36.38,36.25,36.25,41200.0,36.38,36.38,36.25,36.25,41200.0
2023-10-12 10:10:00,36.24,36.26,36.24,36.26,17500.0,36.24,36.26,36.24,36.26,17500.0
2023-10-12 10:20:00,36.27,36.29,36.2,36.2,55100.0,36.27,36.29,36.2,36.2,55100.0
2023-10-12 10:30:00,36.19,36.19,36.11,36.11,40000.0,36.19,36.19,36.11,36.11,40000.0
2023-10-12 10:40:00,36.06,36.1,36.06,36.1,60500.0,36.06,36.1,36.06,36.1,60500.0
2023-10-12 10:50:00,36.11,36.14,36.1,36.14,49950.0,36.11,36.14,36.1,36.14,49950.0
2023-10-12 11:00:00,36.06,36.14,35.93,36.14,119700.0,36.06,36.14,35.93,36.14,119700.0
2023-10-12 11:10:00,36.07,36.1,36.04,36.08,45150.0,36.07,36.1,36.04,36.08,45150.0
2023-10-12 11:20:00,36.14,36.14,36.1,36.12,25000.0,36.14,36.14,36.1,36.12,25000.0
2023-10-12 11:30:00,36.14,36.14,36.08,36.1,25000.0,36.14,36.14,36.08,36.1,25000.0
2023-10-12 11:40:00,36.1,36.12,36.1,36.12,20000.0,36.1,36.12,36.1,36.12,20000.0
2023-10-12 11:50:00,36.15,36.15,36.13,36.13,10000.0,36.15,36.15,36.13,36.13,10000.0
2023-10-12 12:00:00,36.18,36.2,36.15,36.15,66250.0,36.18,36.2,36.15,36.15,66250.0
2023-10-12 12:10:00,36.17,36.17,36.16,36.16,15000.0,36.17,36.17,36.16,36.16,15000.0
2023-10-12 12:20:00,36.16,36.17,36.16,36.17,20000.0,36.16,36.17,36.16,36.17,20000.0
2023-10-12 12:30:00,36.14,36.15,36.12,36.15,30250.0,36.14,36.15,36.12,36.15,30250.0
2023-10-12 12:40:00,36.16,36.16,36.15,36.15,10000.0,36.16,36.16,36.15,36.15,10000.0
2023-10-12 12:50:00,36.1,36.1,36.04,36.04,12500.0,36.1,36.1,36.04,36.04,12500.0
2023-10-12 13:00:00,36.04,36.04,36.01,36.01,51050.0,36.04,36.04,36.01,36.01,51050.0
2023-10-12 13:10:00,36.0,36.0,35.92,35.92,267600.0,36.0,36.0,35.92,35.92,267600.0
2023-10-12 13:20:00,35.86,35.86,35.74,35.74,170950.0,35.86,35.86,35.74,35.74,170950.0
2023-10-12 13:30:00,35.77,35.77,35.7,35.74,92500.0,35.77,35.77,35.7,35.74,92500.0
2023-10-12 13:40:00,35.73,35.81,35.73,35.78,81200.0,35.73,35.81,35.73,35.78,81200.0
2023-10-12 13:50:00,35.8,35.8,35.72,35.72,65800.0,35.8,35.8,35.72,35.72,65800.0
2023-10-12 14:00:00,35.77,35.77,35.76,35.76,15000.0,35.77,35.77,35.76,35.76,15000.0
2023-10-12 14:10:00,35.68,35.68,35.61,35.64,101150.0,35.68,35.68,35.61,35.64,101150.0
2023-10-12 14:20:00,35.66,35.77,35.66,35.75,110000.0,35.66,35.77,35.66,35.75,110000.0
2023-10-12 14:30:00,35.78,35.83,35.75,35.77,55700.0,35.78,35.83,35.75,35.77,55700.0
2023-10-12 14:40:00,35.77,35.77,35.73,35.74,30000.0,35.77,35.77,35.73,35.74,30000.0
2023-10-12 14:50:00,35.78,35.78,35.73,35.73,20000.0,35.78,35.78,35.73,35.73,20000.0
2023-10-12 15:00:00,35.76,35.82,35.74,35.81,61100.0,35.76,35.82,35.74,35.81,61100.0
2023-10-12 15:10:00,35.79,35.79,35.75,35.79,79750.0,35.79,35.79,35.75,35.79,79750.0
2023-10-12 15:20:00,35.78,35.81,35.73,35.73,38650.0,35.78,35.81,35.73,35.73,38650.0
2023-10-12 15:30:00,35.73,35.78,35.73,35.76,90550.0,35.73,35.78,35.73,35.76,90550.0
2023-10-12 15:40:00,35.76,35.76,35.69,35.74,234500.0,35.76,35.76,35.69,35.74,234500.0
2023-10-12 15:50:00,35.73,35.89,35.73,35.89,691500.0,35.73,35.89,35.73,35.89,691500.0
2023-10-13 09:30:00,35.8,35.97,35.69,35.85,152200.0,35.8,35.97,35.69,35.85,152200.0
2023-10-13 09:40:00,35.78,36.07,35.77,36.0,231950.0,35.78,36.07,35.77,36.0,231950.0
2023-10-13 09:50:00,36.02,36.03,35.95,35.98,126600.0,36.02,36.03,35.95,35.98,126600.0
2023-10-13 10:00:00,35.93,35.97,35.93,35.93,56700.0,35.93,35.97,35.93,35.93,56700.0
2023-10-13 10:10:00,35.92,35.93,35.87,35.93,52500.0,35.92,35.93,35.87,35.93,52500.0
2023-10-13 10:20:00,35.9,35.94,35.86,35.86,45000.0,35.9,35.94,35.86,35.86,45000.0
2023-10-13 10:30:00,35.89,35.91,35.89,35.91,17500.0,35.89,35.91,35.89,35.91,17500.0
2023-10-13 10:40:00,35.85,35.88,35.83,35.83,45000.0,35.85,35.88,35.83,35.83,45000.0
2023-10-13 10:50:00,35.79,35.79,35.61,35.62,229700.0,35.79,35.79,35.61,35.62,229700.0
2023-10-13 11:00:00,35.68,35.68,35.59,35.59,125000.0,35.68,35.68,35.59,35.59,125000.0
2023-10-13 11:10:00,35.6,35.63,35.57,35.59,200000.0,35.6,35.63,35.57,35.59,200000.0
2023-10-13 11:20:00,35.6,35.6,35.51,35.52,106350.0,35.6,35.6,35.51,35.52,106350.0
2023-10-13 11:30:00,35.55,35.67,35.54,35.67,147550.0,35.55,35.67,35.54,35.67,147550.0
2023-10-13 11:40:00,35.67,35.7,35.67,35.68,51250.0,35.67,35.7,35.67,35.68,51250.0
2023-10-13 11:50:00,35.52,35.58,35.52,35.58,53900.0,35.52,35.58,35.52,35.58,53900.0
2023-10-13 12:00:00,35.59,35.64,35.58,35.64,20000.0,35.59,35.64,35.58,35.64,20000.0
2023-10-13 12:10:00,35.6,35.66,35.6,35.63,65100.0,35.6,35.66,35.6,35.63,65100.0
2023-10-13 12:20:00,35.64,35.75,35.64,35.74,104900.0,35.64,35.75,35.64,35.74,104900.0
2023-10-13 12:30:00,35.77,35.77,35.76,35.76,15000.0,35.77,35.77,35.76,35.76,15000.0
2023-10-13 12:40:00,35.76,35.77,35.75,35.76,37550.0,35.76,35.77,35.75,35.76,37550.0
2023-10-13 12:50:00,35.69,35.73,35.67,35.67,30000.0,35.69,35.73,35.67,35.67,30000.0
2023-10-13 13:00:00,35.67,35.69,35.65,35.65,64300.0,35.67,35.69,35.65,35.65,64300.0
2023-10-13 13:10:00,35.56,35.63,35.56,35.57,72250.0,35.56,35.63,35.56,35.57,72250.0
2023-10-13 13:20:00,35.54,35.54,35.4,35.41,94650.0,35.54,35.54,35.4,35.41,94650.0
2023-10-13 13:30:00,35.42,35.44,35.37,35.43,74550.0,35.42,35.44,35.37,35.43,74550.0
2023-10-13 13:40:00,35.44,35.51,35.44,35.49,47300.0,35.44,35.51,35.44,35.49,47300.0
2023-10-13 13:50:00,35.55,35.6,35.55,35.55,30000.0,35.55,35.6,35.55,35.55,30000.0
2023-10-13 14:00:00,35.55,35.61,35.55,35.61,63150.0,35.55,35.61,35.55,35.61,63150.0
2023-10-13 14:10:00,35.54,35.57,35.5,35.52,98000.0,35.54,35.57,35.5,35.52,98000.0
2023-10-13 14:20:00,35.53,35.54,35.51,35.51,88500.0,35.53,35.54,35.51,35.51,88500.0
2023-10-13 14:30:00,35.54,35.54,35.5,35.5,60950.0,35.54,35.54,35.5,35.5,60950.0
2023-10-13 14:40:00,35.51,35.52,35.43,35.47,60800.0,35.51,35.52,35.43,35.47,60800.0
2023-10-13 14:50:00,35.47,35.51,35.46,35.51,84500.0,35.47,35.51,35.46,35.51,84500.0
2023-10-13 15:00:00,35.48,35.48,35.47,35.48,25000.0,35.48,35.48,35.47,35.48,25000.0
2023-10-13 15:10:00,35.49,35.5,35.45,35.45,80100.0,35.49,35.5,35.45,35.45,80100.0
2023-10-13 15:20:00,35.46,35.47,35.46,35.46,30800.0,35.46,35.47,35.46,35.46,30800.0
2023-10-13 15:30:00,35.45,35.5,35.45,35.5,60250.0,35.45,35.5,35.45,35.5,60250.0
2023-10-13 15:40:00,35.51,35.51,35.45,35.47,75600.0,35.51,35.51,35.45,35.47,75600.0
2023-10-13 15:50:00,35.48,35.66,35.48,35.63,545550.0,35.48,35.66,35.48,35.63,545550.0
2023-10-16 09:30:00,35.7,35.83,35.66,35.7,259950.0,35.7,35.83,35.66,35.7,259950.0
2023-10-16 09:40:00,35.7,35.79,35.58,35.74,50000.0,35.7,35.79,35.58,35.74,50000.0
2023-10-16 09:50:00,35.74,35.77,35.74,35.76,58900.0,35.74,35.77,35.74,35.76,58900.0
2023-10-16 10:00:00,35.79,35.82,35.79,35.81,30000.0,35.79,35.82,35.79,35.81,30000.0
2023-10-16 10:10:00,35.88,35.88,35.85,35.85,15000.0,35.88,35.88,35.85,35.85,15000.0
2023-10-16 10:20:00,35.86,35.97,35.86,35.97,55800.0,35.86,35.97,35.86,35.97,55800.0
2023-10-16 10:30:00,35.97,36.05,35.97,36.03,147250.0,35.97,36.05,35.97,36.03,147250.0
2023-10-16 10:40:00,35.99,35.99,35.97,35.97,30850.0,35.99,35.99,35.97,35.97,30850.0
2023-10-16 10:50:00,35.99,36.02,35.96,36.0,83900.0,35.99,36.02,35.96,36.0,83900.0
2023-10-16 11:00:00,36.03,36.03,35.98,36.02,76900.0,36.03,36.03,35.98,36.02,76900.0
2023-10-16 11:10:00,36.0,36.1,36.0,36.0,65250.0,36.0,36.1,36.0,36.0,65250.0
2023-10-16 11:20:00,35.98,36.02,35.95,35.95,22300.0,35.98,36.02,35.95,35.95,22300.0
2023-10-16 11:30:00,35.98,35.98,35.98,35.98,10000.0,35.98,35.98,35.98,35.98,10000.0
2023-10-16 11:40:00,35.96,35.96,35.9,35.91,56050.0,35.96,35.96,35.9,35.91,56050.0
2023-10-16 11:50:00,35.9,35.93,35.9,35.93,27400.0,35.9,35.93,35.9,35.93,27400.0
2023-10-16 12:00:00,35.92,35.92,35.9,35.9,10000.0,35.92,35.92,35.9,35.9,10000.0
2023-10-16 12:10:00,35.96,35.96,35.94,35.94,10000.0,35.96,35.96,35.94,35.94,10000.0
2023-10-16 12:20:00,35.96,36.02,35.96,36.02,35000.0,35.96,36.02,35.96,36.02,35000.0
2023-10-16 12:30:00,36.05,36.05,36.03,36.03,48050.0,36.05,36.05,36.03,36.03,48050.0
2023-10-16 12:40:00,36.06,36.12,36.06,36.12,63250.0,36.06,36.12,36.06,36.12,63250.0
2023-10-16 12:50:00,36.24,36.24,36.19,36.21,49450.0,36.24,36.24,36.19,36.21,49450.0
2023-10-16 13:00:00,36.23,36.26,36.2,36.26,50300.0,36.23,36.26,36.2,36.26,50300.0
2023-10-16 13:10:00,36.27,36.27,36.24,36.27,59100.0,36.27,36.27,36.24,36.27,59100.0
2023-10-16 13:20:00,36.24,36.27,36.21,36.24,187850.0,36.24,36.27,36.21,36.24,187850.0
2023-10-16 13:30:00,36.28,36.3,36.27,36.3,27500.0,36.28,36.3,36.27,36.3,27500.0
2023-10-16 13:40:00,36.27,36.48,36.27,36.43,721900.0,36.27,36.48,36.27,36.43,721900.0
2023-10-16 13:50:00,36.4,36.52,36.4,36.51,86600.0,36.4,36.52,36.4,36.51,86600.0
2023-10-16 14:00:00,36.5,36.5,36.45,36.47,35500.0,36.5,36.5,36.45,36.47,35500.0
2023-10-16 14:10:00,36.48,36.51,36.35,36.35,51600.0,36.48,36.51,36.35,36.35,51600.0
2023-10-16 14:20:00,36.37,36.41,36.37,36.39,25000.0,36.37,36.41,36.37,36.39,25000.0
2023-10-16 14:30:00,36.39,36.42,36.39,36.39,55050.0,36.39,36.42,36.39,36.39,55050.0
2023-10-16 14:40:00,36.36,36.38,36.36,36.37,20000.0,36.36,36.38,36.36,36.37,20000.0
2023-10-16 14:50:00,36.34,36.34,36.29,36.3,124200.0,36.34,36.34,36.29,36.3,124200.0
2023-10-16 15:00:00,36.29,36.32,36.29,36.32,37350.0,36.29,36.32,36.29,36.32,37350.0
2023-10-16 15:10:00,36.31,36.34,36.31,36.34,41800.0,36.31,36.34,36.31,36.34,41800.0
2023-10-16 15:20:00,36.35,36.42,36.35,36.4,60250.0,36.35,36.42,36.35,36.4,60250.0
2023-10-16 15:30:00,36.38,36.39,36.34,36.34,132500.0,36.38,36.39,36.34,36.34,132500.0
2023-10-16 15:40:00,36.34,36.35,36.31,36.31,105600.0,36.34,36.35,36.31,36.31,105600.0
2023-10-16 15:50:00,36.32,36.33,36.2,36.22,628400.0,36.32,36.33,36.2,36.22,628400.0
2023-10-17 09:30:00,35.98,36.22,35.98,36.06,223400.0,35.98,36.22,35.98,36.06,223400.0
2023-10-17 09:40:00,36.28,36.28,36.2,36.22,65000.0,36.28,36.28,36.2,36.22,65000.0
2023-10-17 09:50:00,36.1,36.1,36.1,36.1,5000.0,36.1,36.1,36.1,36.1,5000.0
2023-10-17 10:00:00,36.05,36.14,36.05,36.14,10000.0,36.05,36.14,36.05,36.14,10000.0
2023-10-17 10:10:00,36.1,36.31,36.1,36.31,46250.0,36.1,36.31,36.1,36.31,46250.0
2023-10-17 10:20:00,36.3,36.31,36.23,36.26,65050.0,36.3,36.31,36.23,36.26,65050.0
2023-10-17 10:30:00,36.23,36.24,36.2,36.23,36300.0,36.23,36.24,36.2,36.23,36300.0
2023-10-17 10:40:00,36.23,36.23,36.12,36.22,34950.0,36.23,36.23,36.12,36.22,34950.0
2023-10-17 10:50:00,36.16,36.17,36.16,36.16,35000.0,36.16,36.17,36.16,36.16,35000.0
2023-10-17 11:00:00,36.16,36.18,36.12,36.12,40000.0,36.16,36.18,36.12,36.12,40000.0
2023-10-17 11:10:00,36.1,36.13,36.1,36.1,35000.0,36.1,36.13,36.1,36.1,35000.0
2023-10-17 11:20:00,36.05,36.09,35.98,36.0,135000.0,36.05,36.09,35.98,36.0,135000.0
2023-10-17 11:30:00,36.04,36.07,36.03,36.07,23250.0,36.04,36.07,36.03,36.07,23250.0
2023-10-17 11:40:00,36.07,36.07,36.07,36.07,0.0,36.07,36.07,36.07,36.07,0.0
2023-10-17 11:50:00,36.13,36.16,36.13,36.16,25000.0,36.13,36.16,36.13,36.16,25000.0
2023-10-17 12:00:00,36.16,36.18,36.13,36.14,113150.0,36.16,36.18,36.13,36.14,113150.0
2023-10-17 12:10:00,36.14,36.14,36.1,36.13,70000.0,36.14,36.14,36.1,36.13,70000.0
2023-10-17 12:20:00,36.13,36.24,36.05,36.21,275800.0,36.13,36.24,36.05,36.21,275800.0
2023-10-17 12:30:00,36.23,36.3,36.19,36.19,88950.0,36.23,36.3,36.19,36.19,88950.0
2023-10-17 12:40:00,36.2,36.21,36.19,36.2,20000.0,36.2,36.21,36.19,36.2,20000.0
2023-10-17 12:50:00,36.2,36.28,36.2,36.28,45600.0,36.2,36.28,36.2,36.28,45600.0
2023-10-17 13:00:00,36.24,36.24,36.22,36.22,10000.0,36.24,36.24,36.22,36.22,10000.0
2023-10-17 13:10:00,36.24,36.29,36.24,36.29,20000.0,36.24,36.29,36.24,36.29,20000.0
2023-10-17 13:20:00,36.29,36.29,36.26,36.26,35350.0,36.29,36.29,36.26,36.26,35350.0
2023-10-17 13:30:00,36.28,36.37,36.24,36.37,70450.0,36.28,36.37,36.24,36.37,70450.0
2023-10-17 13:40:00,36.3,36.32,36.27,36.27,25400.0,36.3,36.32,36.27,36.27,25400.0
2023-10-17 13:50:00,36.28,36.31,36.2,36.21,86700.0,36.28,36.31,36.2,36.21,86700.0
2023-10-17 14:00:00,36.22,36.22,36.21,36.21,15000.0,36.22,36.22,36.21,36.21,15000.0
2023-10-17 14:10:00,36.24,36.32,36.24,36.32,55000.0,36.24,36.32,36.24,36.32,55000.0
2023-10-17 14:20:00,36.31,36.32,36.29,36.29,45400.0,36.31,36.32,36.29,36.29,45400.0
2023-10-17 14:30:00,36.33,36.36,36.31,36.33,29050.0,36.33,36.36,36.31,36.33,29050.0
2023-10-17 14:40:00,36.4,36.54,36.4,36.51,201100.0,36.4,36.54,36.4,36.51,201100.0
2023-10-17 14:50:00,36.55,36.56,36.45,36.46,194400.0,36.55,36.56,36.45,36.46,194400.0
2023-10-17 15:00:00,36.45,36.51,36.44,36.51,125850.0,36.45,36.51,36.44,36.51,125850.0
2023-10-17 15:10:00,36.51,36.52,36.42,36.46,240250.0,36.51,36.52,36.42,36.46,240250.0
2023-10-17 15:20:00,36.45,36.58,36.45,36.57,177150.0,36.45,36.58,36.45,36.57,177150.0
2023-10-17 15:30:00,36.57,36.59,36.53,36.55,209850.0,36.57,36.59,36.53,36.55,209850.0
2023-10-17 15:40:00,36.55,36.56,36.44,36.47,445600.0,36.55,36.56,36.44,36.47,445600.0
2023-10-17 15:50:00,36.49,36.6,36.45,36.6,558000.0,36.49,36.6,36.45,36.6,558000.0
2023-10-18 09:30:00,36.7,37.14,36.7,36.7,318250.0,36.7,37.14,36.7,36.7,318250.0
2023-10-18 09:40:00,36.66,36.96,36.59,36.96,135700.0,36.66,36.96,36.59,36.96,135700.0
2023-10-18 09:50:00,36.88,36.95,36.8,36.95,78650.0,36.88,36.95,36.8,36.95,78650.0
2023-10-18 10:00:00,36.95,36.95,36.85,36.85,177050.0,36.95,36.95,36.85,36.85,177050.0
2023-10-18 10:10:00,36.83,36.92,36.81,36.92,157350.0,36.83,36.92,36.81,36.92,157350.0
2023-10-18 10:20:00,36.94,37.04,36.94,36.94,156200.0,36.94,37.04,36.94,36.94,156200.0
2023-10-18 10:30:00,36.94,36.94,36.77,36.77,120000.0,36.94,36.94,36.77,36.77,120000.0
2023-10-18 10:40:00,36.75,36.75,36.7,36.7,15000.0,36.75,36.75,36.7,36.7,15000.0
2023-10-18 10:50:00,36.67,36.68,36.67,36.68,15000.0,36.67,36.68,36.67,36.68,15000.0
2023-10-18 11:00:00,36.69,36.76,36.66,36.66,65000.0,36.69,36.76,36.66,36.66,65000.0
2023-10-18 11:10:00,36.66,36.69,36.66,36.69,10000.0,36.66,36.69,36.66,36.69,10000.0
2023-10-18 11:20:00,36.73,36.77,36.69,36.75,91150.0,36.73,36.77,36.69,36.75,91150.0
2023-10-18 11:30:00,36.76,36.78,36.76,36.77,45450.0,36.76,36.78,36.76,36.77,45450.0
2023-10-18 11:40:00,36.75,36.78,36.71,36.78,96850.0,36.75,36.78,36.71,36.78,96850.0
2023-10-18 11:50:00,36.77,36.84,36.77,36.78,15000.0,36.77,36.84,36.77,36.78,15000.0
2023-10-18 12:00:00,36.75,36.87,36.75,36.87,182200.0,36.75,36.87,36.75,36.87,182200.0
2023-10-18 12:10:00,36.83,36.84,36.77,36.77,105000.0,36.83,36.84,36.77,36.77,105000.0
2023-10-18 12:20:00,36.74,36.74,36.65,36.65,46700.0,36.74,36.74,36.65,36.65,46700.0
2023-10-18 12:30:00,36.64,36.68,36.64,36.68,45000.0,36.64,36.68,36.64,36.68,45000.0
2023-10-18 12:40:00,36.63,36.65,36.63,36.65,40000.0,36.63,36.65,36.63,36.65,40000.0
2023-10-18 12:50:00,36.63,36.63,36.57,36.61,40000.0,36.63,36.63,36.57,36.61,40000.0
2023-10-18 13:00:00,36.58,36.69,36.58,36.69,44100.0,36.58,36.69,36.58,36.69,44100.0
2023-10-18 13:10:00,36.74,36.76,36.72,36.76,82650.0,36.74,36.76,36.72,36.76,82650.0
2023-10-18 13:20:00,36.75,36.82,36.73,36.8,75650.0,36.75,36.82,36.73,36.8,75650.0
2023-10-18 13:30:00,36.84,36.84,36.65,36.65,25000.0,36.84,36.84,36.65,36.65,25000.0
2023-10-18 13:40:00,36.64,36.69,36.64,36.69,27800.0,36.64,36.69,36.64,36.69,27800.0
2023-10-18 13:50:00,36.76,36.85,36.76,36.85,30000.0,36.76,36.85,36.76,36.85,30000.0
2023-10-18 14:00:00,36.8,36.8,36.79,36.79,20450.0,36.8,36.8,36.79,36.79,20450.0
2023-10-18 14:10:00,36.74,36.74,36.74,36.74,5000.0,36.74,36.74,36.74,36.74,5000.0
2023-10-18 14:20:00,36.74,36.88,36.74,36.88,65000.0,36.74,36.88,36.74,36.88,65000.0
2023-10-18 14:30:00,36.91,36.95,36.86,36.87,88250.0,36.91,36.95,36.86,36.87,88250.0
2023-10-18 14:40:00,36.86,36.88,36.85,36.87,126700.0,36.86,36.88,36.85,36.87,126700.0
2023-10-18 14:50:00,36.87,36.91,36.82,36.87,126550.0,36.87,36.91,36.82,36.87,126550.0
2023-10-18 15:00:00,36.86,36.86,36.81,36.86,50900.0,36.86,36.86,36.81,36.86,50900.0
2023-10-18 15:10:00,36.85,36.9,36.84,36.9,89000.0,36.85,36.9,36.84,36.9,89000.0
2023-10-18 15:20:00,36.89,36.89,36.82,36.82,96800.0,36.89,36.89,36.82,36.82,96800.0
2023-10-18 15:30:00,36.86,36.89,36.82,36.89,86050.0,36.86,36.89,36.82,36.89,86050.0
2023-10-18 15:40:00,36.86,36.88,36.74,36.79,177850.0,36.86,36.88,36.74,36.79,177850.0
2023-10-18 15:50:00,36.81,36.86,36.8,36.8,449300.0,36.81,36.86,36.8,36.8,449300.0
2023-10-19 09:30:00,36.99,37.27,36.96,37.18,104350.0,36.99,37.27,36.96,37.18,104350.0
2023-10-19 09:40:00,37.14,37.14,37.0,37.0,90800.0,37.14,37.14,37.0,37.0,90800.0
2023-10-19 09:50:00,37.1,37.11,36.89,36.89,98650.0,37.1,37.11,36.89,36.89,98650.0
2023-10-19 10:00:00,36.96,36.96,36.96,36.96,15000.0,36.96,36.96,36.96,36.96,15000.0
2023-10-19 10:10:00,37.03,37.03,37.03,37.03,10550.0,37.03,37.03,37.03,37.03,10550.0
2023-10-19 10:20:00,37.05,37.12,37.05,37.12,55350.0,37.05,37.12,37.05,37.12,55350.0
2023-10-19 10:30:00,37.07,37.07,37.03,37.06,32850.0,37.07,37.07,37.03,37.06,32850.0
2023-10-19 10:40:00,37.03,37.04,37.03,37.04,17200.0,37.03,37.04,37.03,37.04,17200.0
2023-10-19 10:50:00,37.02,37.12,36.9,36.91,146250.0,37.02,37.12,36.9,36.91,146250.0
2023-10-19 11:00:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2023-10-19 11:10:00,36.92,36.92,36.91,36.91,34950.0,36.92,36.92,36.91,36.91,34950.0
2023-10-19 11:20:00,36.89,36.89,36.88,36.89,27050.0,36.89,36.89,36.88,36.89,27050.0
2023-10-19 11:30:00,37.06,37.13,37.06,37.13,20000.0,37.06,37.13,37.06,37.13,20000.0
2023-10-19 11:40:00,37.11,37.15,37.11,37.14,42250.0,37.11,37.15,37.11,37.14,42250.0
2023-10-19 11:50:00,37.08,37.08,37.08,37.08,6000.0,37.08,37.08,37.08,37.08,6000.0
2023-10-19 12:00:00,37.08,37.22,37.08,37.15,50650.0,37.08,37.22,37.08,37.15,50650.0
2023-10-19 12:10:00,37.16,37.19,37.15,37.19,25350.0,37.16,37.19,37.15,37.19,25350.0
2023-10-19 12:20:00,37.26,37.35,37.12,37.12,153650.0,37.26,37.35,37.12,37.12,153650.0
2023-10-19 12:30:00,37.1,37.1,36.99,37.02,70000.0,37.1,37.1,36.99,37.02,70000.0
2023-10-19 12:40:00,37.14,37.17,37.14,37.17,25000.0,37.14,37.17,37.14,37.17,25000.0
2023-10-19 12:50:00,37.2,37.24,37.17,37.21,57600.0,37.2,37.24,37.17,37.21,57600.0
2023-10-19 13:00:00,37.28,37.32,37.27,37.32,75000.0,37.28,37.32,37.27,37.32,75000.0
2023-10-19 13:10:00,37.34,37.34,37.29,37.29,23000.0,37.34,37.34,37.29,37.29,23000.0
2023-10-19 13:20:00,37.22,37.24,37.22,37.24,10000.0,37.22,37.24,37.22,37.24,10000.0
2023-10-19 13:30:00,37.31,37.31,37.24,37.24,25150.0,37.31,37.31,37.24,37.24,25150.0
2023-10-19 13:40:00,37.17,37.17,37.17,37.17,5000.0,37.17,37.17,37.17,37.17,5000.0
2023-10-19 13:50:00,37.17,37.17,37.17,37.17,0.0,37.17,37.17,37.17,37.17,0.0
2023-10-19 14:00:00,37.15,37.18,37.13,37.16,35000.0,37.15,37.18,37.13,37.16,35000.0
2023-10-19 14:10:00,37.19,37.19,37.12,37.15,60100.0,37.19,37.19,37.12,37.15,60100.0
2023-10-19 14:20:00,37.11,37.11,37.11,37.11,10000.0,37.11,37.11,37.11,37.11,10000.0
2023-10-19 14:30:00,37.11,37.11,37.0,37.02,40000.0,37.11,37.11,37.0,37.02,40000.0
2023-10-19 14:40:00,36.99,36.99,36.97,36.97,78750.0,36.99,36.99,36.97,36.97,78750.0
2023-10-19 14:50:00,36.95,36.96,36.92,36.92,26750.0,36.95,36.96,36.92,36.92,26750.0
2023-10-19 15:00:00,36.96,36.99,36.94,36.98,54350.0,36.96,36.99,36.94,36.98,54350.0
2023-10-19 15:10:00,36.95,36.98,36.83,36.83,90000.0,36.95,36.98,36.83,36.83,90000.0
2023-10-19 15:20:00,36.84,36.85,36.79,36.8,45000.0,36.84,36.85,36.79,36.8,45000.0
2023-10-19 15:30:00,36.82,36.88,36.82,36.85,74700.0,36.82,36.88,36.82,36.85,74700.0
2023-10-19 15:40:00,36.86,36.95,36.8,36.94,185500.0,36.86,36.95,36.8,36.94,185500.0
2023-10-19 15:50:00,37.0,37.05,36.94,36.94,777900.0,37.0,37.05,36.94,36.94,777900.0
2023-10-20 09:30:00,37.02,37.02,36.9,36.94,384000.0,37.02,37.02,36.9,36.94,384000.0
2023-10-20 09:40:00,37.06,37.06,37.06,37.06,5000.0,37.06,37.06,37.06,37.06,5000.0
2023-10-20 09:50:00,37.01,37.01,36.86,36.86,133100.0,37.01,37.01,36.86,36.86,133100.0
2023-10-20 10:00:00,36.86,36.86,36.86,36.86,0.0,36.86,36.86,36.86,36.86,0.0
2023-10-20 10:10:00,36.89,36.92,36.82,36.86,63400.0,36.89,36.92,36.82,36.86,63400.0
2023-10-20 10:20:00,36.85,36.85,36.83,36.83,14000.0,36.85,36.85,36.83,36.83,14000.0
2023-10-20 10:30:00,36.93,36.93,36.85,36.85,31000.0,36.93,36.93,36.85,36.85,31000.0
2023-10-20 10:40:00,36.82,36.82,36.75,36.75,63000.0,36.82,36.82,36.75,36.75,63000.0
2023-10-20 10:50:00,36.74,36.74,36.66,36.66,55000.0,36.74,36.74,36.66,36.66,55000.0
2023-10-20 11:00:00,36.72,36.72,36.72,36.72,5000.0,36.72,36.72,36.72,36.72,5000.0
2023-10-20 11:10:00,36.77,36.77,36.75,36.75,27000.0,36.77,36.77,36.75,36.75,27000.0
2023-10-20 11:20:00,36.66,36.72,36.66,36.69,21250.0,36.66,36.72,36.66,36.69,21250.0
2023-10-20 11:30:00,36.66,36.66,36.62,36.62,68700.0,36.66,36.66,36.62,36.62,68700.0
2023-10-20 11:40:00,36.67,36.7,36.65,36.7,38750.0,36.67,36.7,36.65,36.7,38750.0
2023-10-20 11:50:00,36.81,36.81,36.74,36.74,10000.0,36.81,36.81,36.74,36.74,10000.0
2023-10-20 12:00:00,36.77,36.77,36.74,36.74,10000.0,36.77,36.77,36.74,36.74,10000.0
2023-10-20 12:10:00,36.69,36.7,36.69,36.69,40000.0,36.69,36.7,36.69,36.69,40000.0
2023-10-20 12:20:00,36.81,36.83,36.81,36.83,31450.0,36.81,36.83,36.81,36.83,31450.0
2023-10-20 12:30:00,36.86,36.86,36.8,36.8,34850.0,36.86,36.86,36.8,36.8,34850.0
2023-10-20 12:40:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2023-10-20 12:50:00,36.77,36.78,36.76,36.76,20000.0,36.77,36.78,36.76,36.76,20000.0
2023-10-20 13:00:00,36.76,36.76,36.76,36.76,20000.0,36.76,36.76,36.76,36.76,20000.0
2023-10-20 13:10:00,36.71,36.9,36.68,36.9,99900.0,36.71,36.9,36.68,36.9,99900.0
2023-10-20 13:20:00,36.87,36.88,36.87,36.88,20000.0,36.87,36.88,36.87,36.88,20000.0
2023-10-20 13:30:00,36.85,36.85,36.81,36.81,30550.0,36.85,36.85,36.81,36.81,30550.0
2023-10-20 13:40:00,36.84,36.84,36.8,36.8,10000.0,36.84,36.84,36.8,36.8,10000.0
2023-10-20 13:50:00,36.81,36.81,36.77,36.77,10000.0,36.81,36.81,36.77,36.77,10000.0
2023-10-20 14:00:00,36.81,36.85,36.79,36.84,33450.0,36.81,36.85,36.79,36.84,33450.0
2023-10-20 14:10:00,36.74,36.74,36.74,36.74,5000.0,36.74,36.74,36.74,36.74,5000.0
2023-10-20 14:20:00,36.78,36.78,36.76,36.78,65500.0,36.78,36.78,36.76,36.78,65500.0
2023-10-20 14:30:00,36.75,36.78,36.73,36.74,47700.0,36.75,36.78,36.73,36.74,47700.0
2023-10-20 14:40:00,36.68,36.69,36.65,36.65,20000.0,36.68,36.69,36.65,36.65,20000.0
2023-10-20 14:50:00,36.67,36.7,36.64,36.64,40000.0,36.67,36.7,36.64,36.64,40000.0
2023-10-20 15:00:00,36.64,36.69,36.64,36.66,30000.0,36.64,36.69,36.64,36.66,30000.0
2023-10-20 15:10:00,36.66,36.74,36.63,36.74,48000.0,36.66,36.74,36.63,36.74,48000.0
2023-10-20 15:20:00,36.74,36.74,36.67,36.67,27150.0,36.74,36.74,36.67,36.67,27150.0
2023-10-20 15:30:00,36.7,36.7,36.67,36.67,35000.0,36.7,36.7,36.67,36.67,35000.0
2023-10-20 15:40:00,36.65,36.65,36.56,36.6,553550.0,36.65,36.65,36.56,36.6,553550.0
2023-10-20 15:50:00,36.59,36.67,36.58,36.59,553800.0,36.59,36.67,36.58,36.59,553800.0
2023-10-23 09:30:00,36.41,36.58,36.31,36.31,190950.0,36.41,36.58,36.31,36.31,190950.0
2023-10-23 09:40:00,36.37,36.46,36.3,36.46,139300.0,36.37,36.46,36.3,36.46,139300.0
2023-10-23 09:50:00,36.5,36.7,36.35,36.7,227500.0,36.5,36.7,36.35,36.7,227500.0
2023-10-23 10:00:00,36.62,36.62,36.5,36.5,52150.0,36.62,36.62,36.5,36.5,52150.0
2023-10-23 10:10:00,36.46,36.47,36.38,36.4,70000.0,36.46,36.47,36.38,36.4,70000.0
2023-10-23 10:20:00,36.47,36.53,36.41,36.41,40000.0,36.47,36.53,36.41,36.41,40000.0
2023-10-23 10:30:00,36.41,36.41,36.36,36.36,15000.0,36.41,36.41,36.36,36.36,15000.0
2023-10-23 10:40:00,36.38,36.53,36.38,36.44,155800.0,36.38,36.53,36.38,36.44,155800.0
2023-10-23 10:50:00,36.47,36.54,36.45,36.48,140350.0,36.47,36.54,36.45,36.48,140350.0
2023-10-23 11:00:00,36.46,36.48,36.38,36.38,41800.0,36.46,36.48,36.38,36.38,41800.0
2023-10-23 11:10:00,36.38,36.43,36.38,36.43,65000.0,36.38,36.43,36.38,36.43,65000.0
2023-10-23 11:20:00,36.48,36.54,36.48,36.54,55900.0,36.48,36.54,36.48,36.54,55900.0
2023-10-23 11:30:00,36.54,36.64,36.54,36.64,67100.0,36.54,36.64,36.54,36.64,67100.0
2023-10-23 11:40:00,36.62,36.68,36.55,36.55,144800.0,36.62,36.68,36.55,36.55,144800.0
2023-10-23 11:50:00,36.56,36.56,36.56,36.56,10000.0,36.56,36.56,36.56,36.56,10000.0
2023-10-23 12:00:00,36.57,36.62,36.57,36.62,25000.0,36.57,36.62,36.57,36.62,25000.0
2023-10-23 12:10:00,36.64,36.64,36.58,36.58,35000.0,36.64,36.64,36.58,36.58,35000.0
2023-10-23 12:20:00,36.63,36.63,36.62,36.63,110000.0,36.63,36.63,36.62,36.63,110000.0
2023-10-23 12:30:00,36.64,36.64,36.59,36.6,50350.0,36.64,36.64,36.59,36.6,50350.0
2023-10-23 12:40:00,36.6,36.6,36.6,36.6,0.0,36.6,36.6,36.6,36.6,0.0
2023-10-23 12:50:00,36.59,36.65,36.59,36.64,222650.0,36.59,36.65,36.59,36.64,222650.0
2023-10-23 13:00:00,36.67,36.77,36.67,36.77,180100.0,36.67,36.77,36.67,36.77,180100.0
2023-10-23 13:10:00,36.77,36.79,36.66,36.67,113850.0,36.77,36.79,36.66,36.67,113850.0
2023-10-23 13:20:00,36.68,36.71,36.64,36.64,32000.0,36.68,36.71,36.64,36.64,32000.0
2023-10-23 13:30:00,36.61,36.66,36.61,36.66,40000.0,36.61,36.66,36.61,36.66,40000.0
2023-10-23 13:40:00,36.67,36.67,36.63,36.65,25000.0,36.67,36.67,36.63,36.65,25000.0
2023-10-23 13:50:00,36.64,36.65,36.61,36.61,50800.0,36.64,36.65,36.61,36.61,50800.0
2023-10-23 14:00:00,36.58,36.62,36.57,36.6,63400.0,36.58,36.62,36.57,36.6,63400.0
2023-10-23 14:10:00,36.58,36.58,36.54,36.55,65000.0,36.58,36.58,36.54,36.55,65000.0
2023-10-23 14:20:00,36.51,36.54,36.51,36.54,20000.0,36.51,36.54,36.51,36.54,20000.0
2023-10-23 14:30:00,36.52,36.55,36.52,36.52,51750.0,36.52,36.55,36.52,36.52,51750.0
2023-10-23 14:40:00,36.54,36.54,36.45,36.46,65000.0,36.54,36.54,36.45,36.46,65000.0
2023-10-23 14:50:00,36.46,36.48,36.44,36.46,32050.0,36.46,36.48,36.44,36.46,32050.0
2023-10-23 15:00:00,36.47,36.53,36.47,36.5,53800.0,36.47,36.53,36.47,36.5,53800.0
2023-10-23 15:10:00,36.51,36.51,36.43,36.43,65650.0,36.51,36.51,36.43,36.43,65650.0
2023-10-23 15:20:00,36.42,36.42,36.37,36.4,56900.0,36.42,36.42,36.37,36.4,56900.0
2023-10-23 15:30:00,36.43,36.43,36.34,36.34,45000.0,36.43,36.43,36.34,36.34,45000.0
2023-10-23 15:40:00,36.36,36.44,36.36,36.42,95500.0,36.36,36.44,36.36,36.42,95500.0
2023-10-23 15:50:00,36.43,36.43,36.33,36.37,343650.0,36.43,36.43,36.33,36.37,343650.0
2023-10-24 09:30:00,36.72,36.8,36.66,36.68,108850.0,36.72,36.8,36.66,36.68,108850.0
2023-10-24 09:40:00,36.65,36.66,36.65,36.66,23700.0,36.65,36.66,36.65,36.66,23700.0
2023-10-24 09:50:00,36.67,36.9,36.67,36.83,224800.0,36.67,36.9,36.67,36.83,224800.0
2023-10-24 10:00:00,36.9,36.9,36.79,36.85,83550.0,36.9,36.9,36.79,36.85,83550.0
2023-10-24 10:10:00,36.8,36.82,36.8,36.82,60000.0,36.8,36.82,36.8,36.82,60000.0
2023-10-24 10:20:00,36.77,36.88,36.77,36.83,50900.0,36.77,36.88,36.77,36.83,50900.0
2023-10-24 10:30:00,36.96,36.98,36.92,36.98,70600.0,36.96,36.98,36.92,36.98,70600.0
2023-10-24 10:40:00,37.01,37.04,36.97,37.04,60000.0,37.01,37.04,36.97,37.04,60000.0
2023-10-24 10:50:00,37.06,37.17,37.03,37.09,175550.0,37.06,37.17,37.03,37.09,175550.0
2023-10-24 11:00:00,37.05,37.08,37.02,37.08,109500.0,37.05,37.08,37.02,37.08,109500.0
2023-10-24 11:10:00,37.07,37.1,37.01,37.03,72850.0,37.07,37.1,37.01,37.03,72850.0
2023-10-24 11:20:00,37.03,37.03,36.95,37.0,86450.0,37.03,37.03,36.95,37.0,86450.0
2023-10-24 11:30:00,36.97,36.97,36.9,36.91,20650.0,36.97,36.97,36.9,36.91,20650.0
2023-10-24 11:40:00,36.88,36.89,36.82,36.82,184000.0,36.88,36.89,36.82,36.82,184000.0
2023-10-24 11:50:00,36.83,36.88,36.82,36.84,50100.0,36.83,36.88,36.82,36.84,50100.0
2023-10-24 12:00:00,36.92,36.93,36.85,36.9,96850.0,36.92,36.93,36.85,36.9,96850.0
2023-10-24 12:10:00,36.89,36.89,36.8,36.85,45000.0,36.89,36.89,36.8,36.85,45000.0
2023-10-24 12:20:00,36.83,36.83,36.78,36.78,67400.0,36.83,36.83,36.78,36.78,67400.0
2023-10-24 12:30:00,36.78,36.79,36.77,36.77,61750.0,36.78,36.79,36.77,36.77,61750.0
2023-10-24 12:40:00,36.78,36.78,36.77,36.77,10000.0,36.78,36.78,36.77,36.77,10000.0
2023-10-24 12:50:00,36.71,36.72,36.63,36.71,208300.0,36.71,36.72,36.63,36.71,208300.0
2023-10-24 13:00:00,36.74,36.84,36.74,36.84,71450.0,36.74,36.84,36.74,36.84,71450.0
2023-10-24 13:10:00,36.77,36.77,36.77,36.77,30000.0,36.77,36.77,36.77,36.77,30000.0
2023-10-24 13:20:00,36.77,36.77,36.77,36.77,0.0,36.77,36.77,36.77,36.77,0.0
2023-10-24 13:30:00,36.82,36.82,36.81,36.81,20000.0,36.82,36.82,36.81,36.81,20000.0
2023-10-24 13:40:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2023-10-24 13:50:00,36.84,36.85,36.82,36.82,41000.0,36.84,36.85,36.82,36.82,41000.0
2023-10-24 14:00:00,36.86,36.89,36.83,36.88,114250.0,36.86,36.89,36.83,36.88,114250.0
2023-10-24 14:10:00,36.89,36.91,36.87,36.91,55900.0,36.89,36.91,36.87,36.91,55900.0
2023-10-24 14:20:00,36.91,36.95,36.9,36.95,66200.0,36.91,36.95,36.9,36.95,66200.0
2023-10-24 14:30:00,36.97,37.0,36.92,37.0,81100.0,36.97,37.0,36.92,37.0,81100.0
2023-10-24 14:40:00,36.99,37.06,36.99,37.06,83300.0,36.99,37.06,36.99,37.06,83300.0
2023-10-24 14:50:00,37.06,37.06,37.02,37.05,50500.0,37.06,37.06,37.02,37.05,50500.0
2023-10-24 15:00:00,37.05,37.13,37.05,37.13,155800.0,37.05,37.13,37.05,37.13,155800.0
2023-10-24 15:10:00,37.14,37.2,37.12,37.2,35100.0,37.14,37.2,37.12,37.2,35100.0
2023-10-24 15:20:00,37.2,37.24,37.18,37.18,185250.0,37.2,37.24,37.18,37.18,185250.0
2023-10-24 15:30:00,37.2,37.2,37.15,37.18,125550.0,37.2,37.2,37.15,37.18,125550.0
2023-10-24 15:40:00,37.15,37.17,37.12,37.12,194600.0,37.15,37.17,37.12,37.12,194600.0
2023-10-24 15:50:00,37.14,37.14,37.07,37.1,307550.0,37.14,37.14,37.07,37.1,307550.0
2023-10-25 09:30:00,37.0,37.0,37.0,37.0,85050.0,37.0,37.0,37.0,37.0,85050.0
2023-10-25 09:40:00,36.8,36.8,36.76,36.76,33700.0,36.8,36.8,36.76,36.76,33700.0
2023-10-25 09:50:00,36.81,37.0,36.81,36.96,75000.0,36.81,37.0,36.81,36.96,75000.0
2023-10-25 10:00:00,37.04,37.04,36.98,37.04,50000.0,37.04,37.04,36.98,37.04,50000.0
2023-10-25 10:10:00,37.08,37.15,36.98,37.04,147050.0,37.08,37.15,36.98,37.04,147050.0
2023-10-25 10:20:00,37.19,37.24,37.19,37.2,23000.0,37.19,37.24,37.19,37.2,23000.0
2023-10-25 10:30:00,37.22,37.22,37.13,37.18,66800.0,37.22,37.22,37.13,37.18,66800.0
2023-10-25 10:40:00,37.18,37.18,37.1,37.1,25000.0,37.18,37.18,37.1,37.1,25000.0
2023-10-25 10:50:00,37.12,37.16,37.12,37.16,147400.0,37.12,37.16,37.12,37.16,147400.0
2023-10-25 11:00:00,37.13,37.17,37.1,37.1,99950.0,37.13,37.17,37.1,37.1,99950.0
2023-10-25 11:10:00,37.03,37.03,37.03,37.03,5000.0,37.03,37.03,37.03,37.03,5000.0
2023-10-25 11:20:00,36.95,37.0,36.85,36.9,149150.0,36.95,37.0,36.85,36.9,149150.0
2023-10-25 11:30:00,36.93,36.95,36.85,36.85,67050.0,36.93,36.95,36.85,36.85,67050.0
2023-10-25 11:40:00,36.83,36.88,36.83,36.85,51250.0,36.83,36.88,36.83,36.85,51250.0
2023-10-25 11:50:00,36.88,36.88,36.88,36.88,7500.0,36.88,36.88,36.88,36.88,7500.0
2023-10-25 12:00:00,36.84,36.84,36.84,36.84,17350.0,36.84,36.84,36.84,36.84,17350.0
2023-10-25 12:10:00,36.79,36.8,36.77,36.78,21250.0,36.79,36.8,36.77,36.78,21250.0
2023-10-25 12:20:00,36.79,36.8,36.76,36.8,54700.0,36.79,36.8,36.76,36.8,54700.0
2023-10-25 12:30:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2023-10-25 12:40:00,36.7,36.76,36.7,36.76,27500.0,36.7,36.76,36.7,36.76,27500.0
2023-10-25 12:50:00,36.7,36.71,36.7,36.71,18300.0,36.7,36.71,36.7,36.71,18300.0
2023-10-25 13:00:00,36.71,36.75,36.67,36.72,170550.0,36.71,36.75,36.67,36.72,170550.0
2023-10-25 13:10:00,36.71,36.79,36.7,36.79,30000.0,36.71,36.79,36.7,36.79,30000.0
2023-10-25 13:20:00,36.79,36.79,36.79,36.79,0.0,36.79,36.79,36.79,36.79,0.0
2023-10-25 13:30:00,36.7,36.72,36.7,36.71,38650.0,36.7,36.72,36.7,36.71,38650.0
2023-10-25 13:40:00,36.71,36.71,36.64,36.64,72350.0,36.71,36.71,36.64,36.64,72350.0
2023-10-25 13:50:00,36.68,36.68,36.68,36.68,10000.0,36.68,36.68,36.68,36.68,10000.0
2023-10-25 14:00:00,36.82,36.82,36.77,36.77,15000.0,36.82,36.82,36.77,36.77,15000.0
2023-10-25 14:10:00,36.72,36.76,36.71,36.75,40000.0,36.72,36.76,36.71,36.75,40000.0
2023-10-25 14:20:00,36.74,36.75,36.73,36.74,35000.0,36.74,36.75,36.73,36.74,35000.0
2023-10-25 14:30:00,36.74,36.8,36.74,36.79,61100.0,36.74,36.8,36.74,36.79,61100.0
2023-10-25 14:40:00,36.8,36.83,36.8,36.81,70000.0,36.8,36.83,36.8,36.81,70000.0
2023-10-25 14:50:00,36.84,36.91,36.76,36.76,178350.0,36.84,36.91,36.76,36.76,178350.0
2023-10-25 15:00:00,36.79,36.83,36.79,36.8,60000.0,36.79,36.83,36.79,36.8,60000.0
2023-10-25 15:10:00,36.79,36.79,36.74,36.74,69600.0,36.79,36.79,36.74,36.74,69600.0
2023-10-25 15:20:00,36.78,36.79,36.74,36.77,50850.0,36.78,36.79,36.74,36.77,50850.0
2023-10-25 15:30:00,36.77,36.85,36.77,36.85,80000.0,36.77,36.85,36.77,36.85,80000.0
2023-10-25 15:40:00,36.82,36.86,36.81,36.86,53400.0,36.82,36.86,36.81,36.86,53400.0
2023-10-25 15:50:00,36.86,36.94,36.82,36.86,443100.0,36.86,36.94,36.82,36.86,443100.0
2023-10-26 09:30:00,36.9,37.04,36.9,36.9,260550.0,36.9,37.04,36.9,36.9,260550.0
2023-10-26 09:40:00,36.9,36.94,36.63,36.63,105750.0,36.9,36.94,36.63,36.63,105750.0
2023-10-26 09:50:00,36.64,36.67,36.38,36.43,66000.0,36.64,36.67,36.38,36.43,66000.0
2023-10-26 10:00:00,36.41,36.51,36.08,36.08,211800.0,36.41,36.51,36.08,36.08,211800.0
2023-10-26 10:10:00,36.2,36.2,36.07,36.07,101550.0,36.2,36.2,36.07,36.07,101550.0
2023-10-26 10:20:00,36.21,36.34,36.08,36.34,399950.0,36.21,36.34,36.08,36.34,399950.0
2023-10-26 10:30:00,36.38,36.38,36.24,36.27,47850.0,36.38,36.38,36.24,36.27,47850.0
2023-10-26 10:40:00,36.23,36.4,36.18,36.4,142250.0,36.23,36.4,36.18,36.4,142250.0
2023-10-26 10:50:00,36.4,36.57,36.4,36.45,82850.0,36.4,36.57,36.4,36.45,82850.0
2023-10-26 11:00:00,36.46,36.46,36.4,36.4,20950.0,36.46,36.46,36.4,36.4,20950.0
2023-10-26 11:10:00,36.36,36.37,36.26,36.26,71400.0,36.36,36.37,36.26,36.26,71400.0
2023-10-26 11:20:00,36.33,36.39,36.33,36.36,40000.0,36.33,36.39,36.33,36.36,40000.0
2023-10-26 11:30:00,36.45,36.5,36.39,36.39,72600.0,36.45,36.5,36.39,36.39,72600.0
2023-10-26 11:40:00,36.4,36.4,36.23,36.38,130000.0,36.4,36.4,36.23,36.38,130000.0
2023-10-26 11:50:00,36.35,36.44,36.35,36.41,56700.0,36.35,36.44,36.35,36.41,56700.0
2023-10-26 12:00:00,36.41,36.42,36.3,36.3,205300.0,36.41,36.42,36.3,36.3,205300.0
2023-10-26 12:10:00,36.27,36.31,36.23,36.24,69750.0,36.27,36.31,36.23,36.24,69750.0
2023-10-26 12:20:00,36.17,36.26,36.16,36.24,45000.0,36.17,36.26,36.16,36.24,45000.0
2023-10-26 12:30:00,36.25,36.28,36.13,36.21,65000.0,36.25,36.28,36.13,36.21,65000.0
2023-10-26 12:40:00,36.17,36.17,36.08,36.14,365600.0,36.17,36.17,36.08,36.14,365600.0
2023-10-26 12:50:00,36.13,36.13,36.06,36.1,105150.0,36.13,36.13,36.06,36.1,105150.0
2023-10-26 13:00:00,36.16,36.24,36.14,36.18,75000.0,36.16,36.24,36.14,36.18,75000.0
2023-10-26 13:10:00,36.2,36.21,36.16,36.2,22550.0,36.2,36.21,36.16,36.2,22550.0
2023-10-26 13:20:00,36.18,36.2,36.18,36.2,20000.0,36.18,36.2,36.18,36.2,20000.0
2023-10-26 13:30:00,36.16,36.26,36.15,36.26,55100.0,36.16,36.26,36.15,36.26,55100.0
2023-10-26 13:40:00,36.23,36.23,36.21,36.22,50000.0,36.23,36.23,36.21,36.22,50000.0
2023-10-26 13:50:00,36.26,36.26,36.21,36.25,35300.0,36.26,36.26,36.21,36.25,35300.0
2023-10-26 14:00:00,36.22,36.25,36.13,36.13,60000.0,36.22,36.25,36.13,36.13,60000.0
2023-10-26 14:10:00,36.15,36.22,36.15,36.22,44850.0,36.15,36.22,36.15,36.22,44850.0
2023-10-26 14:20:00,36.24,36.26,36.13,36.2,70000.0,36.24,36.26,36.13,36.2,70000.0
2023-10-26 14:30:00,36.23,36.29,36.22,36.25,112800.0,36.23,36.29,36.22,36.25,112800.0
2023-10-26 14:40:00,36.22,36.32,36.22,36.31,154200.0,36.22,36.32,36.22,36.31,154200.0
2023-10-26 14:50:00,36.3,36.31,36.27,36.27,220900.0,36.3,36.31,36.27,36.27,220900.0
2023-10-26 15:00:00,36.29,36.31,36.23,36.25,201600.0,36.29,36.31,36.23,36.25,201600.0
2023-10-26 15:10:00,36.24,36.25,36.15,36.15,191750.0,36.24,36.25,36.15,36.15,191750.0
2023-10-26 15:20:00,36.16,36.18,36.14,36.16,195300.0,36.16,36.18,36.14,36.16,195300.0
2023-10-26 15:30:00,36.13,36.17,36.05,36.06,198050.0,36.13,36.17,36.05,36.06,198050.0
2023-10-26 15:40:00,36.09,36.09,35.97,36.01,412850.0,36.09,36.09,35.97,36.01,412850.0
2023-10-26 15:50:00,36.02,36.17,36.02,36.13,941550.0,36.02,36.17,36.02,36.13,941550.0
2023-10-27 09:30:00,37.69,38.31,37.13,37.89,1890500.0,37.69,38.31,37.13,37.89,1890500.0
2023-10-27 09:40:00,37.84,38.3,37.6,38.05,904450.0,37.84,38.3,37.6,38.05,904450.0
2023-10-27 09:50:00,38.08,38.47,38.02,38.44,533650.0,38.08,38.47,38.02,38.44,533650.0
2023-10-27 10:00:00,38.31,38.36,38.11,38.23,312500.0,38.31,38.36,38.11,38.23,312500.0
2023-10-27 10:10:00,38.28,38.51,38.24,38.34,599050.0,38.28,38.51,38.24,38.34,599050.0
2023-10-27 10:20:00,38.32,38.4,38.19,38.36,184300.0,38.32,38.4,38.19,38.36,184300.0
2023-10-27 10:30:00,38.32,38.61,38.25,38.56,544550.0,38.32,38.61,38.25,38.56,544550.0
2023-10-27 10:40:00,38.51,38.62,38.46,38.55,319900.0,38.51,38.62,38.46,38.55,319900.0
2023-10-27 10:50:00,38.56,38.89,38.55,38.88,481800.0,38.56,38.89,38.55,38.88,481800.0
2023-10-27 11:00:00,38.92,38.94,38.74,38.84,183300.0,38.92,38.94,38.74,38.84,183300.0
2023-10-27 11:10:00,38.88,38.93,38.79,38.87,383150.0,38.88,38.93,38.79,38.87,383150.0
2023-10-27 11:20:00,38.85,38.89,38.74,38.89,336550.0,38.85,38.89,38.74,38.89,336550.0
2023-10-27 11:30:00,38.84,38.87,38.7,38.83,224450.0,38.84,38.87,38.7,38.83,224450.0
2023-10-27 11:40:00,38.83,38.83,38.62,38.74,423200.0,38.83,38.83,38.62,38.74,423200.0
2023-10-27 11:50:00,38.77,38.82,38.75,38.82,156750.0,38.77,38.82,38.75,38.82,156750.0
2023-10-27 12:00:00,38.79,38.9,38.67,38.86,368300.0,38.79,38.9,38.67,38.86,368300.0
2023-10-27 12:10:00,38.89,38.92,38.8,38.83,277350.0,38.89,38.92,38.8,38.83,277350.0
2023-10-27 12:20:00,38.82,38.91,38.82,38.91,160000.0,38.82,38.91,38.82,38.91,160000.0
2023-10-27 12:30:00,38.92,39.04,38.91,39.03,459700.0,38.92,39.04,38.91,39.03,459700.0
2023-10-27 12:40:00,39.01,39.05,38.95,38.97,269450.0,39.01,39.05,38.95,38.97,269450.0
2023-10-27 12:50:00,39.0,39.02,38.92,38.96,424250.0,39.0,39.02,38.92,38.96,424250.0
2023-10-27 13:00:00,38.89,38.89,38.72,38.76,255150.0,38.89,38.89,38.72,38.76,255150.0
2023-10-27 13:10:00,38.75,38.77,38.51,38.55,196100.0,38.75,38.77,38.51,38.55,196100.0
2023-10-27 13:20:00,38.55,38.66,38.48,38.54,281150.0,38.55,38.66,38.48,38.54,281150.0
2023-10-27 13:30:00,38.54,38.54,38.41,38.47,80800.0,38.54,38.54,38.41,38.47,80800.0
2023-10-27 13:40:00,38.47,38.57,38.47,38.57,192600.0,38.47,38.57,38.47,38.57,192600.0
2023-10-27 13:50:00,38.57,38.59,38.44,38.44,343300.0,38.57,38.59,38.44,38.44,343300.0
2023-10-27 14:00:00,38.41,38.44,38.3,38.3,225450.0,38.41,38.44,38.3,38.3,225450.0
2023-10-27 14:10:00,38.3,38.41,38.3,38.3,175550.0,38.3,38.41,38.3,38.3,175550.0
2023-10-27 14:20:00,38.3,38.3,38.09,38.15,200800.0,38.3,38.3,38.09,38.15,200800.0
2023-10-27 14:30:00,38.12,38.2,38.04,38.2,223700.0,38.12,38.2,38.04,38.2,223700.0
2023-10-27 14:40:00,38.21,38.24,38.17,38.18,139250.0,38.21,38.24,38.17,38.18,139250.0
2023-10-27 14:50:00,38.16,38.2,38.09,38.16,82350.0,38.16,38.2,38.09,38.16,82350.0
2023-10-27 15:00:00,38.21,38.22,38.08,38.08,140600.0,38.21,38.22,38.08,38.08,140600.0
2023-10-27 15:10:00,38.09,38.23,38.07,38.17,260200.0,38.09,38.23,38.07,38.17,260200.0
2023-10-27 15:20:00,38.2,38.2,38.05,38.18,232350.0,38.2,38.2,38.05,38.18,232350.0
2023-10-27 15:30:00,38.16,38.19,38.01,38.01,506450.0,38.16,38.19,38.01,38.01,506450.0
2023-10-27 15:40:00,37.98,38.06,37.9,37.99,556800.0,37.98,38.06,37.9,37.99,556800.0
2023-10-27 15:50:00,37.95,38.03,37.66,37.72,2406700.0,37.95,38.03,37.66,37.72,2406700.0
2023-10-30 09:30:00,37.8,37.88,37.5,37.5,768200.0,37.8,37.88,37.5,37.5,768200.0
2023-10-30 09:40:00,37.62,37.82,37.49,37.75,327750.0,37.62,37.82,37.49,37.75,327750.0
2023-10-30 09:50:00,37.79,38.06,37.73,37.99,242150.0,37.79,38.06,37.73,37.99,242150.0
2023-10-30 10:00:00,37.99,38.13,37.99,38.08,72750.0,37.99,38.13,37.99,38.08,72750.0
2023-10-30 10:10:00,38.08,38.29,38.05,38.06,135650.0,38.08,38.29,38.05,38.06,135650.0
2023-10-30 10:20:00,38.02,38.11,38.02,38.06,95000.0,38.02,38.11,38.02,38.06,95000.0
2023-10-30 10:30:00,38.04,38.04,37.92,37.93,98300.0,38.04,38.04,37.92,37.93,98300.0
2023-10-30 10:40:00,37.9,37.98,37.9,37.96,75050.0,37.9,37.98,37.9,37.96,75050.0
2023-10-30 10:50:00,37.96,37.96,37.83,37.83,112600.0,37.96,37.96,37.83,37.83,112600.0
2023-10-30 11:00:00,37.85,38.15,37.85,38.15,97350.0,37.85,38.15,37.85,38.15,97350.0
2023-10-30 11:10:00,38.12,38.14,38.08,38.14,45000.0,38.12,38.14,38.08,38.14,45000.0
2023-10-30 11:20:00,38.13,38.24,38.09,38.24,90900.0,38.13,38.24,38.09,38.24,90900.0
2023-10-30 11:30:00,38.2,38.28,38.15,38.28,94050.0,38.2,38.28,38.15,38.28,94050.0
2023-10-30 11:40:00,38.25,38.27,38.19,38.19,70000.0,38.25,38.27,38.19,38.19,70000.0
2023-10-30 11:50:00,38.18,38.41,38.18,38.33,104400.0,38.18,38.41,38.18,38.33,104400.0
2023-10-30 12:00:00,38.36,38.38,38.31,38.38,50000.0,38.36,38.38,38.31,38.38,50000.0
2023-10-30 12:10:00,38.39,38.39,38.31,38.31,55000.0,38.39,38.39,38.31,38.31,55000.0
2023-10-30 12:20:00,38.33,38.33,38.22,38.24,40000.0,38.33,38.33,38.22,38.24,40000.0
2023-10-30 12:30:00,38.29,38.38,38.29,38.33,99700.0,38.29,38.38,38.29,38.33,99700.0
2023-10-30 12:40:00,38.38,38.38,38.27,38.33,51750.0,38.38,38.38,38.27,38.33,51750.0
2023-10-30 12:50:00,38.31,38.32,38.18,38.22,147000.0,38.31,38.32,38.18,38.22,147000.0
2023-10-30 13:00:00,38.23,38.36,38.19,38.36,83650.0,38.23,38.36,38.19,38.36,83650.0
2023-10-30 13:10:00,38.38,38.39,38.27,38.3,219150.0,38.38,38.39,38.27,38.3,219150.0
2023-10-30 13:20:00,38.34,38.37,38.28,38.37,102750.0,38.34,38.37,38.28,38.37,102750.0
2023-10-30 13:30:00,38.37,38.4,38.33,38.36,75000.0,38.37,38.4,38.33,38.36,75000.0
2023-10-30 13:40:00,38.35,38.38,38.29,38.32,147450.0,38.35,38.38,38.29,38.32,147450.0
2023-10-30 13:50:00,38.37,38.37,38.28,38.28,95750.0,38.37,38.37,38.28,38.28,95750.0
2023-10-30 14:00:00,38.31,38.31,38.22,38.22,95050.0,38.31,38.31,38.22,38.22,95050.0
2023-10-30 14:10:00,38.23,38.23,38.19,38.19,30000.0,38.23,38.23,38.19,38.19,30000.0
2023-10-30 14:20:00,38.19,38.19,38.14,38.17,72650.0,38.19,38.19,38.14,38.17,72650.0
2023-10-30 14:30:00,38.18,38.23,38.16,38.21,134400.0,38.18,38.23,38.16,38.21,134400.0
2023-10-30 14:40:00,38.2,38.22,38.16,38.2,65000.0,38.2,38.22,38.16,38.2,65000.0
2023-10-30 14:50:00,38.2,38.23,38.16,38.2,62750.0,38.2,38.23,38.16,38.2,62750.0
2023-10-30 15:00:00,38.18,38.23,38.16,38.2,126300.0,38.18,38.23,38.16,38.2,126300.0
2023-10-30 15:10:00,38.2,38.26,38.19,38.24,42550.0,38.2,38.26,38.19,38.24,42550.0
2023-10-30 15:20:00,38.21,38.29,38.21,38.25,146700.0,38.21,38.29,38.21,38.25,146700.0
2023-10-30 15:30:00,38.27,38.27,38.15,38.24,155600.0,38.27,38.27,38.15,38.24,155600.0
2023-10-30 15:40:00,38.2,38.23,38.15,38.15,163250.0,38.2,38.23,38.15,38.15,163250.0
2023-10-30 15:50:00,38.16,38.2,38.09,38.1,590950.0,38.16,38.2,38.09,38.1,590950.0
2023-10-31 09:30:00,38.16,38.24,38.01,38.01,188950.0,38.16,38.24,38.01,38.01,188950.0
2023-10-31 09:40:00,38.01,38.26,38.01,38.26,98200.0,38.01,38.26,38.01,38.26,98200.0
2023-10-31 09:50:00,38.26,38.31,38.21,38.22,39300.0,38.26,38.31,38.21,38.22,39300.0
2023-10-31 10:00:00,38.36,38.49,38.35,38.49,138200.0,38.36,38.49,38.35,38.49,138200.0
2023-10-31 10:10:00,38.49,38.61,38.49,38.61,77700.0,38.49,38.61,38.49,38.61,77700.0
2023-10-31 10:20:00,38.61,38.73,38.58,38.58,217850.0,38.61,38.73,38.58,38.58,217850.0
2023-10-31 10:30:00,38.67,38.7,38.58,38.7,182200.0,38.67,38.7,38.58,38.7,182200.0
2023-10-31 10:40:00,38.71,38.74,38.55,38.55,206550.0,38.71,38.74,38.55,38.55,206550.0
2023-10-31 10:50:00,38.58,38.62,38.55,38.55,71350.0,38.58,38.62,38.55,38.55,71350.0
2023-10-31 11:00:00,38.62,38.65,38.57,38.59,112950.0,38.62,38.65,38.57,38.59,112950.0
2023-10-31 11:10:00,38.54,38.57,38.49,38.54,70000.0,38.54,38.57,38.49,38.54,70000.0
2023-10-31 11:20:00,38.52,38.55,38.52,38.55,55450.0,38.52,38.55,38.52,38.55,55450.0
2023-10-31 11:30:00,38.54,38.59,38.49,38.59,25000.0,38.54,38.59,38.49,38.59,25000.0
2023-10-31 11:40:00,38.58,38.61,38.56,38.59,59300.0,38.58,38.61,38.56,38.59,59300.0
2023-10-31 11:50:00,38.62,38.62,38.58,38.58,51900.0,38.62,38.62,38.58,38.58,51900.0
2023-10-31 12:00:00,38.61,38.64,38.55,38.55,84050.0,38.61,38.64,38.55,38.55,84050.0
2023-10-31 12:10:00,38.57,38.58,38.54,38.57,42050.0,38.57,38.58,38.54,38.57,42050.0
2023-10-31 12:20:00,38.52,38.57,38.51,38.57,128300.0,38.52,38.57,38.51,38.57,128300.0
2023-10-31 12:30:00,38.59,38.63,38.53,38.63,109350.0,38.59,38.63,38.53,38.63,109350.0
2023-10-31 12:40:00,38.63,38.67,38.61,38.61,92250.0,38.63,38.67,38.61,38.61,92250.0
2023-10-31 12:50:00,38.62,38.63,38.58,38.6,130100.0,38.62,38.63,38.58,38.6,130100.0
2023-10-31 13:00:00,38.62,38.75,38.62,38.75,50650.0,38.62,38.75,38.62,38.75,50650.0
2023-10-31 13:10:00,38.77,38.86,38.73,38.86,43800.0,38.77,38.86,38.73,38.86,43800.0
2023-10-31 13:20:00,38.83,38.85,38.81,38.81,57400.0,38.83,38.85,38.81,38.81,57400.0
2023-10-31 13:30:00,38.73,38.79,38.73,38.78,101050.0,38.73,38.79,38.73,38.78,101050.0
2023-10-31 13:40:00,38.78,38.82,38.72,38.82,45000.0,38.78,38.82,38.72,38.82,45000.0
2023-10-31 13:50:00,38.84,38.89,38.84,38.86,84450.0,38.84,38.89,38.84,38.86,84450.0
2023-10-31 14:00:00,38.88,38.93,38.86,38.89,90150.0,38.88,38.93,38.86,38.89,90150.0
2023-10-31 14:10:00,38.91,38.94,38.91,38.92,80000.0,38.91,38.94,38.91,38.92,80000.0
2023-10-31 14:20:00,38.92,38.96,38.89,38.95,295100.0,38.92,38.96,38.89,38.95,295100.0
2023-10-31 14:30:00,38.95,39.1,38.95,39.06,192950.0,38.95,39.1,38.95,39.06,192950.0
2023-10-31 14:40:00,39.06,39.09,39.02,39.02,245300.0,39.06,39.09,39.02,39.02,245300.0
2023-10-31 14:50:00,39.05,39.08,38.98,39.08,140350.0,39.05,39.08,38.98,39.08,140350.0
2023-10-31 15:00:00,39.1,39.16,39.05,39.07,163500.0,39.1,39.16,39.05,39.07,163500.0
2023-10-31 15:10:00,39.12,39.14,39.08,39.1,147400.0,39.12,39.14,39.08,39.1,147400.0
2023-10-31 15:20:00,39.09,39.11,38.98,39.02,154100.0,39.09,39.11,38.98,39.02,154100.0
2023-10-31 15:30:00,39.03,39.03,38.95,39.0,152050.0,39.03,39.03,38.95,39.0,152050.0
2023-10-31 15:40:00,38.99,39.07,38.98,39.06,852600.0,38.99,39.07,38.98,39.06,852600.0
2023-10-31 15:50:00,39.09,39.12,38.85,38.9,1119900.0,39.09,39.12,38.85,38.9,1119900.0
2023-11-01 09:30:00,39.0,39.16,38.98,38.98,290450.0,39.0,39.16,38.98,38.98,290450.0
2023-11-01 09:40:00,38.97,39.03,38.93,39.03,112100.0,38.97,39.03,38.93,39.03,112100.0
2023-11-01 09:50:00,39.06,39.16,39.06,39.12,29000.0,39.06,39.16,39.06,39.12,29000.0
2023-11-01 10:00:00,39.1,39.13,38.83,39.13,154200.0,39.1,39.13,38.83,39.13,154200.0
2023-11-01 10:10:00,39.06,39.22,39.06,39.21,45900.0,39.06,39.22,39.06,39.21,45900.0
2023-11-01 10:20:00,39.26,39.26,39.19,39.19,62500.0,39.26,39.26,39.19,39.19,62500.0
2023-11-01 10:30:00,39.23,39.35,39.23,39.35,117200.0,39.23,39.35,39.23,39.35,117200.0
2023-11-01 10:40:00,39.3,39.37,39.29,39.32,102250.0,39.3,39.37,39.29,39.32,102250.0
2023-11-01 10:50:00,39.32,39.32,39.27,39.27,26200.0,39.32,39.32,39.27,39.27,26200.0
2023-11-01 11:00:00,39.29,39.47,39.29,39.47,164800.0,39.29,39.47,39.29,39.47,164800.0
2023-11-01 11:10:00,39.43,39.5,39.42,39.47,176600.0,39.43,39.5,39.42,39.47,176600.0
2023-11-01 11:20:00,39.48,39.48,39.4,39.43,162600.0,39.48,39.48,39.4,39.43,162600.0
2023-11-01 11:30:00,39.44,39.44,39.38,39.44,35000.0,39.44,39.44,39.38,39.44,35000.0
2023-11-01 11:40:00,39.42,39.5,39.42,39.5,80850.0,39.42,39.5,39.42,39.5,80850.0
2023-11-01 11:50:00,39.47,39.5,39.41,39.47,70000.0,39.47,39.5,39.41,39.47,70000.0
2023-11-01 12:00:00,39.52,39.52,39.44,39.44,73600.0,39.52,39.52,39.44,39.44,73600.0
2023-11-01 12:10:00,39.47,39.53,39.43,39.45,105100.0,39.47,39.53,39.43,39.45,105100.0
2023-11-01 12:20:00,39.48,39.48,39.48,39.48,49000.0,39.48,39.48,39.48,39.48,49000.0
2023-11-01 12:30:00,39.5,39.55,39.5,39.51,45000.0,39.5,39.55,39.5,39.51,45000.0
2023-11-01 12:40:00,39.52,39.56,39.44,39.56,45450.0,39.52,39.56,39.44,39.56,45450.0
2023-11-01 12:50:00,39.5,39.51,39.5,39.5,20000.0,39.5,39.51,39.5,39.5,20000.0
2023-11-01 13:00:00,39.47,39.56,39.47,39.55,60000.0,39.47,39.56,39.47,39.55,60000.0
2023-11-01 13:10:00,39.56,39.58,39.53,39.58,124450.0,39.56,39.58,39.53,39.58,124450.0
2023-11-01 13:20:00,39.56,39.62,39.56,39.6,109600.0,39.56,39.62,39.56,39.6,109600.0
2023-11-01 13:30:00,39.61,39.64,39.56,39.64,218750.0,39.61,39.64,39.56,39.64,218750.0
2023-11-01 13:40:00,39.62,39.62,39.47,39.61,95550.0,39.62,39.62,39.47,39.61,95550.0
2023-11-01 13:50:00,39.64,39.67,39.62,39.65,42650.0,39.64,39.67,39.62,39.65,42650.0
2023-11-01 14:00:00,39.71,39.72,39.59,39.61,79300.0,39.71,39.72,39.59,39.61,79300.0
2023-11-01 14:10:00,39.71,39.71,39.62,39.66,51750.0,39.71,39.71,39.62,39.66,51750.0
2023-11-01 14:20:00,39.72,39.79,39.69,39.71,89700.0,39.72,39.79,39.69,39.71,89700.0
2023-11-01 14:30:00,39.76,39.76,39.63,39.63,35350.0,39.76,39.76,39.63,39.63,35350.0
2023-11-01 14:40:00,39.65,39.65,39.52,39.59,197650.0,39.65,39.65,39.52,39.59,197650.0
2023-11-01 14:50:00,39.64,39.7,39.6,39.7,134150.0,39.64,39.7,39.6,39.7,134150.0
2023-11-01 15:00:00,39.72,39.8,39.72,39.77,89400.0,39.72,39.8,39.72,39.77,89400.0
2023-11-01 15:10:00,39.79,39.9,39.73,39.73,261950.0,39.79,39.9,39.73,39.73,261950.0
2023-11-01 15:20:00,39.81,39.9,39.78,39.81,220100.0,39.81,39.9,39.78,39.81,220100.0
2023-11-01 15:30:00,39.8,39.97,39.8,39.92,124850.0,39.8,39.97,39.8,39.92,124850.0
2023-11-01 15:40:00,39.86,39.95,39.86,39.93,95750.0,39.86,39.95,39.86,39.93,95750.0
2023-11-01 15:50:00,39.93,39.93,39.66,39.73,714850.0,39.93,39.93,39.66,39.73,714850.0
2023-11-02 09:30:00,39.92,40.2,39.92,40.06,512700.0,39.92,40.2,39.92,40.06,512700.0
2023-11-02 09:40:00,40.11,40.25,40.11,40.23,90200.0,40.11,40.25,40.11,40.23,90200.0
2023-11-02 09:50:00,40.25,40.27,40.06,40.18,164200.0,40.25,40.27,40.06,40.18,164200.0
2023-11-02 10:00:00,40.16,40.27,40.14,40.26,205350.0,40.16,40.27,40.14,40.26,205350.0
2023-11-02 10:10:00,40.22,40.34,40.21,40.3,164450.0,40.22,40.34,40.21,40.3,164450.0
2023-11-02 10:20:00,40.27,40.36,40.23,40.36,66000.0,40.27,40.36,40.23,40.36,66000.0
2023-11-02 10:30:00,40.37,40.39,40.31,40.39,403700.0,40.37,40.39,40.31,40.39,403700.0
2023-11-02 10:40:00,40.36,40.41,40.33,40.33,179850.0,40.36,40.41,40.33,40.33,179850.0
2023-11-02 10:50:00,40.37,40.44,40.37,40.38,77500.0,40.37,40.44,40.37,40.38,77500.0
2023-11-02 11:00:00,40.46,40.56,40.44,40.55,152650.0,40.46,40.56,40.44,40.55,152650.0
2023-11-02 11:10:00,40.53,40.53,40.34,40.4,280450.0,40.53,40.53,40.34,40.4,280450.0
2023-11-02 11:20:00,40.42,40.42,40.26,40.3,174450.0,40.42,40.42,40.26,40.3,174450.0
2023-11-02 11:30:00,40.35,40.45,40.34,40.45,45000.0,40.35,40.45,40.34,40.45,45000.0
2023-11-02 11:40:00,40.35,40.5,40.35,40.5,125500.0,40.35,40.5,40.35,40.5,125500.0
2023-11-02 11:50:00,40.49,40.53,40.44,40.5,140700.0,40.49,40.53,40.44,40.5,140700.0
2023-11-02 12:00:00,40.5,40.51,40.41,40.45,199500.0,40.5,40.51,40.41,40.45,199500.0
2023-11-02 12:10:00,40.48,40.5,40.45,40.46,71700.0,40.48,40.5,40.45,40.46,71700.0
2023-11-02 12:20:00,40.47,40.48,40.46,40.48,35000.0,40.47,40.48,40.46,40.48,35000.0
2023-11-02 12:30:00,40.48,40.52,40.45,40.47,108000.0,40.48,40.52,40.45,40.47,108000.0
2023-11-02 12:40:00,40.5,40.5,40.46,40.47,50000.0,40.5,40.5,40.46,40.47,50000.0
2023-11-02 12:50:00,40.47,40.56,40.47,40.47,114500.0,40.47,40.56,40.47,40.47,114500.0
2023-11-02 13:00:00,40.5,40.58,40.49,40.55,80000.0,40.5,40.58,40.49,40.55,80000.0
2023-11-02 13:10:00,40.58,40.62,40.58,40.6,35000.0,40.58,40.62,40.58,40.6,35000.0
2023-11-02 13:20:00,40.57,40.6,40.54,40.56,116650.0,40.57,40.6,40.54,40.56,116650.0
2023-11-02 13:30:00,40.58,40.63,40.58,40.61,85000.0,40.58,40.63,40.58,40.61,85000.0
2023-11-02 13:40:00,40.6,40.64,40.58,40.62,86500.0,40.6,40.64,40.58,40.62,86500.0
2023-11-02 13:50:00,40.68,40.77,40.68,40.77,65000.0,40.68,40.77,40.68,40.77,65000.0
2023-11-02 14:00:00,40.77,40.79,40.7,40.7,47800.0,40.77,40.79,40.7,40.7,47800.0
2023-11-02 14:10:00,40.74,40.74,40.69,40.69,81400.0,40.74,40.74,40.69,40.69,81400.0
2023-11-02 14:20:00,40.71,40.73,40.69,40.73,59850.0,40.71,40.73,40.69,40.73,59850.0
2023-11-02 14:30:00,40.76,40.76,40.63,40.64,142450.0,40.76,40.76,40.63,40.64,142450.0
2023-11-02 14:40:00,40.56,40.56,40.48,40.48,181100.0,40.56,40.56,40.48,40.48,181100.0
2023-11-02 14:50:00,40.5,40.53,40.47,40.51,90200.0,40.5,40.53,40.47,40.51,90200.0
2023-11-02 15:00:00,40.58,40.63,40.54,40.55,103100.0,40.58,40.63,40.54,40.55,103100.0
2023-11-02 15:10:00,40.57,40.7,40.52,40.63,194500.0,40.57,40.7,40.52,40.63,194500.0
2023-11-02 15:20:00,40.58,40.68,40.53,40.58,210850.0,40.58,40.68,40.53,40.58,210850.0
2023-11-02 15:30:00,40.61,40.63,40.52,40.52,173300.0,40.61,40.63,40.52,40.52,173300.0
2023-11-02 15:40:00,40.55,40.59,40.49,40.57,287150.0,40.55,40.59,40.49,40.57,287150.0
2023-11-02 15:50:00,40.59,40.72,40.56,40.71,825050.0,40.59,40.72,40.56,40.71,825050.0
2023-11-03 09:30:00,40.72,40.74,40.6,40.66,288250.0,40.72,40.74,40.6,40.66,288250.0
2023-11-03 09:40:00,40.69,40.96,40.69,40.82,106900.0,40.69,40.96,40.69,40.82,106900.0
2023-11-03 09:50:00,40.83,40.88,40.8,40.84,35000.0,40.83,40.88,40.8,40.84,35000.0
2023-11-03 10:00:00,40.86,40.96,40.83,40.9,153850.0,40.86,40.96,40.83,40.9,153850.0
2023-11-03 10:10:00,40.87,40.99,40.87,40.95,45000.0,40.87,40.99,40.87,40.95,45000.0
2023-11-03 10:20:00,40.97,41.02,40.97,41.01,62500.0,40.97,41.02,40.97,41.01,62500.0
2023-11-03 10:30:00,40.96,41.02,40.95,41.02,95000.0,40.96,41.02,40.95,41.02,95000.0
2023-11-03 10:40:00,40.88,41.04,40.88,41.03,65250.0,40.88,41.04,40.88,41.03,65250.0
2023-11-03 10:50:00,41.01,41.13,41.01,41.02,140000.0,41.01,41.13,41.01,41.02,140000.0
2023-11-03 11:00:00,41.08,41.08,40.98,40.98,95550.0,41.08,41.08,40.98,40.98,95550.0
2023-11-03 11:10:00,40.98,41.05,40.98,41.04,50000.0,40.98,41.05,40.98,41.04,50000.0
2023-11-03 11:20:00,41.03,41.03,40.98,40.98,166650.0,41.03,41.03,40.98,40.98,166650.0
2023-11-03 11:30:00,40.93,40.97,40.93,40.97,15000.0,40.93,40.97,40.93,40.97,15000.0
2023-11-03 11:40:00,40.97,41.02,40.96,41.01,70000.0,40.97,41.02,40.96,41.01,70000.0
2023-11-03 11:50:00,41.04,41.08,41.04,41.06,153750.0,41.04,41.08,41.04,41.06,153750.0
2023-11-03 12:00:00,41.05,41.05,40.91,40.93,200100.0,41.05,41.05,40.91,40.93,200100.0
2023-11-03 12:10:00,40.95,41.02,40.95,41.02,38500.0,40.95,41.02,40.95,41.02,38500.0
2023-11-03 12:20:00,41.01,41.01,40.97,40.98,50000.0,41.01,41.01,40.97,40.98,50000.0
2023-11-03 12:30:00,40.97,40.97,40.92,40.92,56550.0,40.97,40.97,40.92,40.92,56550.0
2023-11-03 12:40:00,40.92,40.92,40.89,40.9,39900.0,40.92,40.92,40.89,40.9,39900.0
2023-11-03 12:50:00,40.92,40.93,40.9,40.9,39700.0,40.92,40.93,40.9,40.9,39700.0
2023-11-03 13:00:00,40.96,40.96,40.94,40.94,20000.0,40.96,40.96,40.94,40.94,20000.0
2023-11-03 13:10:00,40.93,40.93,40.9,40.92,82150.0,40.93,40.93,40.9,40.92,82150.0
2023-11-03 13:20:00,40.92,40.93,40.88,40.88,70000.0,40.92,40.93,40.88,40.88,70000.0
2023-11-03 13:30:00,40.9,40.9,40.83,40.83,60000.0,40.9,40.9,40.83,40.83,60000.0
2023-11-03 13:40:00,40.84,40.85,40.79,40.79,145300.0,40.84,40.85,40.79,40.79,145300.0
2023-11-03 13:50:00,40.8,40.82,40.8,40.8,42900.0,40.8,40.82,40.8,40.8,42900.0
2023-11-03 14:00:00,40.77,40.8,40.77,40.8,96450.0,40.77,40.8,40.77,40.8,96450.0
2023-11-03 14:10:00,40.84,40.85,40.84,40.85,40000.0,40.84,40.85,40.84,40.85,40000.0
2023-11-03 14:20:00,40.82,40.88,40.75,40.88,100000.0,40.82,40.88,40.75,40.88,100000.0
2023-11-03 14:30:00,40.84,40.97,40.84,40.95,139000.0,40.84,40.97,40.84,40.95,139000.0
2023-11-03 14:40:00,40.93,40.93,40.85,40.85,45400.0,40.93,40.93,40.85,40.85,45400.0
2023-11-03 14:50:00,40.88,40.88,40.83,40.85,65000.0,40.88,40.88,40.83,40.85,65000.0
2023-11-03 15:00:00,40.85,40.91,40.85,40.9,50000.0,40.85,40.91,40.85,40.9,50000.0
2023-11-03 15:10:00,40.91,40.91,40.88,40.89,45650.0,40.91,40.91,40.88,40.89,45650.0
2023-11-03 15:20:00,40.89,40.91,40.8,40.89,182050.0,40.89,40.91,40.8,40.89,182050.0
2023-11-03 15:30:00,40.87,40.91,40.81,40.82,103150.0,40.87,40.91,40.81,40.82,103150.0
2023-11-03 15:40:00,40.82,40.9,40.81,40.85,208550.0,40.82,40.9,40.81,40.85,208550.0
2023-11-03 15:50:00,40.83,40.84,40.75,40.84,475350.0,40.83,40.84,40.75,40.84,475350.0
2023-11-06 09:30:00,40.86,41.0,40.8,41.0,116100.0,40.86,41.0,40.8,41.0,116100.0
2023-11-06 09:40:00,41.02,41.07,40.73,40.73,125050.0,41.02,41.07,40.73,40.73,125050.0
2023-11-06 09:50:00,40.91,41.1,40.91,41.1,39050.0,40.91,41.1,40.91,41.1,39050.0
2023-11-06 10:00:00,41.03,41.21,41.03,41.19,51350.0,41.03,41.21,41.03,41.19,51350.0
2023-11-06 10:10:00,41.14,41.16,41.06,41.12,36950.0,41.14,41.16,41.06,41.12,36950.0
2023-11-06 10:20:00,41.15,41.15,41.09,41.09,10000.0,41.15,41.15,41.09,41.09,10000.0
2023-11-06 10:30:00,41.0,41.12,41.0,41.06,23100.0,41.0,41.12,41.0,41.06,23100.0
2023-11-06 10:40:00,41.09,41.09,41.01,41.01,15000.0,41.09,41.09,41.01,41.01,15000.0
2023-11-06 10:50:00,40.99,40.99,40.99,40.99,5000.0,40.99,40.99,40.99,40.99,5000.0
2023-11-06 11:00:00,41.11,41.24,41.11,41.21,82650.0,41.11,41.24,41.11,41.21,82650.0
2023-11-06 11:10:00,41.16,41.18,41.16,41.18,19900.0,41.16,41.18,41.16,41.18,19900.0
2023-11-06 11:20:00,41.18,41.18,41.18,41.18,0.0,41.18,41.18,41.18,41.18,0.0
2023-11-06 11:30:00,41.13,41.18,41.1,41.18,50000.0,41.13,41.18,41.1,41.18,50000.0
2023-11-06 11:40:00,41.18,41.26,41.18,41.26,15000.0,41.18,41.26,41.18,41.26,15000.0
2023-11-06 11:50:00,41.2,41.29,41.19,41.29,29400.0,41.2,41.29,41.19,41.29,29400.0
2023-11-06 12:00:00,41.34,41.38,41.3,41.38,40000.0,41.34,41.38,41.3,41.38,40000.0
2023-11-06 12:10:00,41.31,41.36,41.3,41.35,35000.0,41.31,41.36,41.3,41.35,35000.0
2023-11-06 12:20:00,41.35,41.35,41.33,41.33,25000.0,41.35,41.35,41.33,41.33,25000.0
2023-11-06 12:30:00,41.37,41.37,41.3,41.3,26250.0,41.37,41.37,41.3,41.3,26250.0
2023-11-06 12:40:00,41.29,41.29,41.29,41.29,5000.0,41.29,41.29,41.29,41.29,5000.0
2023-11-06 12:50:00,41.29,41.36,41.29,41.36,70800.0,41.29,41.36,41.29,41.36,70800.0
2023-11-06 13:00:00,41.29,41.36,41.29,41.36,20000.0,41.29,41.36,41.29,41.36,20000.0
2023-11-06 13:10:00,41.32,41.33,41.28,41.32,40000.0,41.32,41.33,41.28,41.32,40000.0
2023-11-06 13:20:00,41.32,41.32,41.28,41.31,110250.0,41.32,41.32,41.28,41.31,110250.0
2023-11-06 13:30:00,41.3,41.4,41.29,41.4,34200.0,41.3,41.4,41.29,41.4,34200.0
2023-11-06 13:40:00,41.37,41.39,41.35,41.35,20600.0,41.37,41.39,41.35,41.35,20600.0
2023-11-06 13:50:00,41.32,41.32,41.27,41.28,65000.0,41.32,41.32,41.27,41.28,65000.0
2023-11-06 14:00:00,41.25,41.25,41.18,41.21,83600.0,41.25,41.25,41.18,41.21,83600.0
2023-11-06 14:10:00,41.21,41.31,41.19,41.3,52600.0,41.21,41.31,41.19,41.3,52600.0
2023-11-06 14:20:00,41.24,41.3,41.24,41.3,15000.0,41.24,41.3,41.24,41.3,15000.0
2023-11-06 14:30:00,41.3,41.3,41.26,41.3,25000.0,41.3,41.3,41.26,41.3,25000.0
2023-11-06 14:40:00,41.3,41.35,41.29,41.35,32350.0,41.3,41.35,41.29,41.35,32350.0
2023-11-06 14:50:00,41.34,41.38,41.34,41.36,53300.0,41.34,41.38,41.34,41.36,53300.0
2023-11-06 15:00:00,41.36,41.37,41.29,41.29,25000.0,41.36,41.37,41.29,41.29,25000.0
2023-11-06 15:10:00,41.34,41.34,41.34,41.34,5000.0,41.34,41.34,41.34,41.34,5000.0
2023-11-06 15:20:00,41.37,41.37,41.37,41.37,10000.0,41.37,41.37,41.37,41.37,10000.0
2023-11-06 15:30:00,41.36,41.36,41.34,41.36,61300.0,41.36,41.36,41.34,41.36,61300.0
2023-11-06 15:40:00,41.29,41.31,41.27,41.27,65600.0,41.29,41.31,41.27,41.27,65600.0
2023-11-06 15:50:00,41.24,41.38,41.17,41.38,471950.0,41.24,41.38,41.17,41.38,471950.0
2023-11-07 09:30:00,41.4,41.5,41.2,41.2,223600.0,41.4,41.5,41.2,41.2,223600.0
2023-11-07 09:40:00,41.21,41.28,41.21,41.22,15000.0,41.21,41.28,41.21,41.22,15000.0
2023-11-07 09:50:00,41.47,41.47,41.37,41.37,50550.0,41.47,41.47,41.37,41.37,50550.0
2023-11-07 10:00:00,41.31,41.31,41.31,41.31,5000.0,41.31,41.31,41.31,41.31,5000.0
2023-11-07 10:10:00,41.25,41.25,41.18,41.18,64500.0,41.25,41.25,41.18,41.18,64500.0
2023-11-07 10:20:00,41.22,41.22,41.22,41.22,5000.0,41.22,41.22,41.22,41.22,5000.0
2023-11-07 10:30:00,41.22,41.22,41.17,41.21,59750.0,41.22,41.22,41.17,41.21,59750.0
2023-11-07 10:40:00,41.18,41.23,41.13,41.13,62350.0,41.18,41.23,41.13,41.13,62350.0
2023-11-07 10:50:00,41.16,41.27,41.16,41.23,70000.0,41.16,41.27,41.16,41.23,70000.0
2023-11-07 11:00:00,41.27,41.34,41.27,41.29,73000.0,41.27,41.34,41.27,41.29,73000.0
2023-11-07 11:10:00,41.34,41.39,41.24,41.34,112800.0,41.34,41.39,41.24,41.34,112800.0
2023-11-07 11:20:00,41.33,41.37,41.33,41.37,42550.0,41.33,41.37,41.33,41.37,42550.0
2023-11-07 11:30:00,41.39,41.43,41.39,41.43,10000.0,41.39,41.43,41.39,41.43,10000.0
2023-11-07 11:40:00,41.47,41.49,41.47,41.47,35200.0,41.47,41.49,41.47,41.47,35200.0
2023-11-07 11:50:00,41.39,41.44,41.39,41.44,10000.0,41.39,41.44,41.39,41.44,10000.0
2023-11-07 12:00:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
2023-11-07 12:10:00,41.38,41.38,41.38,41.38,5000.0,41.38,41.38,41.38,41.38,5000.0
2023-11-07 12:20:00,41.37,41.44,41.37,41.4,54900.0,41.37,41.44,41.37,41.4,54900.0
2023-11-07 12:30:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2023-11-07 12:40:00,41.4,41.4,41.38,41.4,25000.0,41.4,41.4,41.38,41.4,25000.0
2023-11-07 12:50:00,41.41,41.41,41.41,41.41,10000.0,41.41,41.41,41.41,41.41,10000.0
2023-11-07 13:00:00,41.44,41.44,41.43,41.43,20000.0,41.44,41.44,41.43,41.43,20000.0
2023-11-07 13:10:00,41.44,41.44,41.43,41.43,50000.0,41.44,41.44,41.43,41.43,50000.0
2023-11-07 13:20:00,41.44,41.48,41.44,41.46,32500.0,41.44,41.48,41.44,41.46,32500.0
2023-11-07 13:30:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2023-11-07 13:40:00,41.45,41.47,41.44,41.44,32500.0,41.45,41.47,41.44,41.44,32500.0
2023-11-07 13:50:00,41.44,41.44,41.42,41.44,25000.0,41.44,41.44,41.42,41.44,25000.0
2023-11-07 14:00:00,41.46,41.46,41.46,41.46,15000.0,41.46,41.46,41.46,41.46,15000.0
2023-11-07 14:10:00,41.45,41.45,41.42,41.42,60000.0,41.45,41.45,41.42,41.42,60000.0
2023-11-07 14:20:00,41.42,41.42,41.42,41.42,10000.0,41.42,41.42,41.42,41.42,10000.0
2023-11-07 14:30:00,41.41,41.41,41.41,41.41,30000.0,41.41,41.41,41.41,41.41,30000.0
2023-11-07 14:40:00,41.41,41.41,41.36,41.36,55000.0,41.41,41.41,41.36,41.36,55000.0
2023-11-07 14:50:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-11-07 15:00:00,41.34,41.35,41.33,41.34,35750.0,41.34,41.35,41.33,41.34,35750.0
2023-11-07 15:10:00,41.32,41.34,41.3,41.32,62500.0,41.32,41.34,41.3,41.32,62500.0
2023-11-07 15:20:00,41.32,41.32,41.26,41.28,25000.0,41.32,41.32,41.26,41.28,25000.0
2023-11-07 15:30:00,41.26,41.29,41.2,41.29,112300.0,41.26,41.29,41.2,41.29,112300.0
2023-11-07 15:40:00,41.32,41.32,41.28,41.28,80050.0,41.32,41.32,41.28,41.28,80050.0
2023-11-07 15:50:00,41.3,41.31,41.19,41.27,267250.0,41.3,41.31,41.19,41.27,267250.0
2023-11-08 09:30:00,41.33,41.66,41.19,41.63,306000.0,41.33,41.66,41.19,41.63,306000.0
2023-11-08 09:40:00,41.59,41.64,41.53,41.54,214800.0,41.59,41.64,41.53,41.54,214800.0
2023-11-08 09:50:00,41.58,41.68,41.57,41.61,27350.0,41.58,41.68,41.57,41.61,27350.0
2023-11-08 10:00:00,41.62,41.64,41.6,41.6,45000.0,41.62,41.64,41.6,41.6,45000.0
2023-11-08 10:10:00,41.64,41.68,41.6,41.63,120450.0,41.64,41.68,41.6,41.63,120450.0
2023-11-08 10:20:00,41.63,41.64,41.55,41.56,60000.0,41.63,41.64,41.55,41.56,60000.0
2023-11-08 10:30:00,41.53,41.55,41.53,41.55,10000.0,41.53,41.55,41.53,41.55,10000.0
2023-11-08 10:40:00,41.53,41.68,41.53,41.62,73000.0,41.53,41.68,41.53,41.62,73000.0
2023-11-08 10:50:00,41.64,41.66,41.61,41.62,42500.0,41.64,41.66,41.61,41.62,42500.0
2023-11-08 11:00:00,41.64,41.64,41.62,41.62,22150.0,41.64,41.64,41.62,41.62,22150.0
2023-11-08 11:10:00,41.6,41.72,41.6,41.61,102250.0,41.6,41.72,41.6,41.61,102250.0
2023-11-08 11:20:00,41.65,41.65,41.63,41.63,15000.0,41.65,41.65,41.63,41.63,15000.0
2023-11-08 11:30:00,41.62,41.62,41.56,41.56,25000.0,41.62,41.62,41.56,41.56,25000.0
2023-11-08 11:40:00,41.57,41.63,41.56,41.63,45000.0,41.57,41.63,41.56,41.63,45000.0
2023-11-08 11:50:00,41.59,41.61,41.58,41.61,25000.0,41.59,41.61,41.58,41.61,25000.0
2023-11-08 12:00:00,41.55,41.59,41.55,41.56,87500.0,41.55,41.59,41.55,41.56,87500.0
2023-11-08 12:10:00,41.55,41.6,41.55,41.6,45000.0,41.55,41.6,41.55,41.6,45000.0
2023-11-08 12:20:00,41.61,41.61,41.61,41.61,5000.0,41.61,41.61,41.61,41.61,5000.0
2023-11-08 12:30:00,41.59,41.59,41.54,41.58,65050.0,41.59,41.59,41.54,41.58,65050.0
2023-11-08 12:40:00,41.58,41.59,41.58,41.59,10000.0,41.58,41.59,41.58,41.59,10000.0
2023-11-08 12:50:00,41.61,41.65,41.54,41.6,82500.0,41.61,41.65,41.54,41.6,82500.0
2023-11-08 13:00:00,41.57,41.57,41.55,41.57,134500.0,41.57,41.57,41.55,41.57,134500.0
2023-11-08 13:10:00,41.59,41.59,41.54,41.57,85000.0,41.59,41.59,41.54,41.57,85000.0
2023-11-08 13:20:00,41.55,41.56,41.55,41.55,30000.0,41.55,41.56,41.55,41.55,30000.0
2023-11-08 13:30:00,41.58,41.58,41.58,41.58,5000.0,41.58,41.58,41.58,41.58,5000.0
2023-11-08 13:40:00,41.56,41.64,41.56,41.63,60000.0,41.56,41.64,41.56,41.63,60000.0
2023-11-08 13:50:00,41.62,41.68,41.58,41.6,103500.0,41.62,41.68,41.58,41.6,103500.0
2023-11-08 14:00:00,41.63,41.64,41.63,41.64,45000.0,41.63,41.64,41.63,41.64,45000.0
2023-11-08 14:10:00,41.6,41.62,41.59,41.59,60350.0,41.6,41.62,41.59,41.59,60350.0
2023-11-08 14:20:00,41.57,41.57,41.52,41.53,20000.0,41.57,41.57,41.52,41.53,20000.0
2023-11-08 14:30:00,41.53,41.58,41.51,41.57,360400.0,41.53,41.58,41.51,41.57,360400.0
2023-11-08 14:40:00,41.64,41.69,41.64,41.69,20000.0,41.64,41.69,41.64,41.69,20000.0
2023-11-08 14:50:00,41.68,41.7,41.64,41.7,70100.0,41.68,41.7,41.64,41.7,70100.0
2023-11-08 15:00:00,41.7,41.7,41.69,41.69,79750.0,41.7,41.7,41.69,41.69,79750.0
2023-11-08 15:10:00,41.68,41.72,41.68,41.72,30350.0,41.68,41.72,41.68,41.72,30350.0
2023-11-08 15:20:00,41.72,41.8,41.72,41.77,106650.0,41.72,41.8,41.72,41.77,106650.0
2023-11-08 15:30:00,41.74,41.74,41.67,41.67,55000.0,41.74,41.74,41.67,41.67,55000.0
2023-11-08 15:40:00,41.67,41.68,41.65,41.68,105000.0,41.67,41.68,41.65,41.68,105000.0
2023-11-08 15:50:00,41.67,41.68,41.62,41.68,186300.0,41.67,41.68,41.62,41.68,186300.0
2023-11-09 09:30:00,41.87,41.87,41.74,41.77,133900.0,41.87,41.87,41.74,41.77,133900.0
2023-11-09 09:40:00,41.84,41.84,41.8,41.8,86550.0,41.84,41.84,41.8,41.8,86550.0
2023-11-09 09:50:00,41.83,41.84,41.82,41.84,22250.0,41.83,41.84,41.82,41.84,22250.0
2023-11-09 10:00:00,41.85,41.85,41.78,41.84,55950.0,41.85,41.85,41.78,41.84,55950.0
2023-11-09 10:10:00,41.84,41.84,41.84,41.84,5000.0,41.84,41.84,41.84,41.84,5000.0
2023-11-09 10:20:00,41.8,41.84,41.78,41.84,35000.0,41.8,41.84,41.78,41.84,35000.0
2023-11-09 10:30:00,41.81,41.81,41.81,41.81,5000.0,41.81,41.81,41.81,41.81,5000.0
2023-11-09 10:40:00,41.78,41.82,41.72,41.79,152450.0,41.78,41.82,41.72,41.79,152450.0
2023-11-09 10:50:00,41.81,41.83,41.81,41.83,15000.0,41.81,41.83,41.81,41.83,15000.0
2023-11-09 11:00:00,41.82,41.86,41.82,41.86,20400.0,41.82,41.86,41.82,41.86,20400.0
2023-11-09 11:10:00,41.87,42.04,41.87,42.04,153150.0,41.87,42.04,41.87,42.04,153150.0
2023-11-09 11:20:00,42.0,42.01,41.96,41.96,65000.0,42.0,42.01,41.96,41.96,65000.0
2023-11-09 11:30:00,41.94,42.03,41.94,42.01,199150.0,41.94,42.03,41.94,42.01,199150.0
2023-11-09 11:40:00,41.99,42.05,41.99,42.05,121600.0,41.99,42.05,41.99,42.05,121600.0
2023-11-09 11:50:00,42.04,42.14,42.04,42.14,108250.0,42.04,42.14,42.04,42.14,108250.0
2023-11-09 12:00:00,42.13,42.13,42.1,42.1,69050.0,42.13,42.13,42.1,42.1,69050.0
2023-11-09 12:10:00,42.09,42.1,42.06,42.06,25000.0,42.09,42.1,42.06,42.06,25000.0
2023-11-09 12:20:00,42.1,42.1,42.07,42.09,21500.0,42.1,42.1,42.07,42.09,21500.0
2023-11-09 12:30:00,42.06,42.08,42.05,42.05,152600.0,42.06,42.08,42.05,42.05,152600.0
2023-11-09 12:40:00,42.05,42.05,41.93,41.93,42950.0,42.05,42.05,41.93,41.93,42950.0
2023-11-09 12:50:00,41.96,42.0,41.96,41.96,89850.0,41.96,42.0,41.96,41.96,89850.0
2023-11-09 13:00:00,41.96,41.97,41.84,41.84,281500.0,41.96,41.97,41.84,41.84,281500.0
2023-11-09 13:10:00,41.87,41.95,41.85,41.95,40000.0,41.87,41.95,41.85,41.95,40000.0
2023-11-09 13:20:00,41.9,41.99,41.9,41.99,15000.0,41.9,41.99,41.9,41.99,15000.0
2023-11-09 13:30:00,41.95,42.05,41.95,42.04,76800.0,41.95,42.05,41.95,42.04,76800.0
2023-11-09 13:40:00,41.98,41.98,41.91,41.96,55000.0,41.98,41.98,41.91,41.96,55000.0
2023-11-09 13:50:00,41.96,41.96,41.92,41.92,10000.0,41.96,41.96,41.92,41.92,10000.0
2023-11-09 14:00:00,41.96,41.96,41.89,41.92,135000.0,41.96,41.96,41.89,41.92,135000.0
2023-11-09 14:10:00,41.92,41.92,41.87,41.87,54400.0,41.92,41.92,41.87,41.87,54400.0
2023-11-09 14:20:00,41.87,41.87,41.87,41.87,0.0,41.87,41.87,41.87,41.87,0.0
2023-11-09 14:30:00,41.85,41.87,41.83,41.84,20000.0,41.85,41.87,41.83,41.84,20000.0
2023-11-09 14:40:00,41.87,41.87,41.83,41.86,124850.0,41.87,41.87,41.83,41.86,124850.0
2023-11-09 14:50:00,41.84,41.88,41.84,41.88,130000.0,41.84,41.88,41.84,41.88,130000.0
2023-11-09 15:00:00,41.87,41.89,41.85,41.89,171350.0,41.87,41.89,41.85,41.89,171350.0
2023-11-09 15:10:00,41.88,41.9,41.84,41.9,120000.0,41.88,41.9,41.84,41.9,120000.0
2023-11-09 15:20:00,41.94,42.0,41.93,42.0,77500.0,41.94,42.0,41.93,42.0,77500.0
2023-11-09 15:30:00,41.94,41.97,41.91,41.93,116550.0,41.94,41.97,41.91,41.93,116550.0
2023-11-09 15:40:00,41.92,41.95,41.9,41.9,144700.0,41.92,41.95,41.9,41.9,144700.0
2023-11-09 15:50:00,41.92,41.94,41.81,41.9,318600.0,41.92,41.94,41.81,41.9,318600.0
2023-11-10 09:30:00,42.06,42.09,41.93,42.07,202900.0,42.06,42.09,41.93,42.07,202900.0
2023-11-10 09:40:00,42.0,42.0,41.96,41.96,35000.0,42.0,42.0,41.96,41.96,35000.0
2023-11-10 09:50:00,41.97,41.98,41.92,41.98,65000.0,41.97,41.98,41.92,41.98,65000.0
2023-11-10 10:00:00,42.03,42.05,41.98,42.02,70000.0,42.03,42.05,41.98,42.02,70000.0
2023-11-10 10:10:00,42.01,42.12,42.01,42.1,113800.0,42.01,42.12,42.01,42.1,113800.0
2023-11-10 10:20:00,42.17,42.18,42.09,42.11,79800.0,42.17,42.18,42.09,42.11,79800.0
2023-11-10 10:30:00,42.1,42.1,42.09,42.09,10000.0,42.1,42.1,42.09,42.09,10000.0
2023-11-10 10:40:00,42.11,42.12,42.05,42.1,80000.0,42.11,42.12,42.05,42.1,80000.0
2023-11-10 10:50:00,42.15,42.15,42.04,42.08,60150.0,42.15,42.15,42.04,42.08,60150.0
2023-11-10 11:00:00,42.08,42.18,42.08,42.14,205250.0,42.08,42.18,42.08,42.14,205250.0
2023-11-10 11:10:00,42.1,42.13,42.08,42.13,56900.0,42.1,42.13,42.08,42.13,56900.0
2023-11-10 11:20:00,42.13,42.13,42.06,42.06,75750.0,42.13,42.13,42.06,42.06,75750.0
2023-11-10 11:30:00,42.06,42.07,42.05,42.07,39500.0,42.06,42.07,42.05,42.07,39500.0
2023-11-10 11:40:00,42.08,42.11,42.07,42.11,27250.0,42.08,42.11,42.07,42.11,27250.0
2023-11-10 11:50:00,42.11,42.18,42.09,42.13,70250.0,42.11,42.18,42.09,42.13,70250.0
2023-11-10 12:00:00,42.15,42.15,42.13,42.14,20000.0,42.15,42.15,42.13,42.14,20000.0
2023-11-10 12:10:00,42.16,42.16,42.12,42.12,45000.0,42.16,42.16,42.12,42.12,45000.0
2023-11-10 12:20:00,42.16,42.16,42.13,42.16,37500.0,42.16,42.16,42.13,42.16,37500.0
2023-11-10 12:30:00,42.2,42.31,42.2,42.21,92350.0,42.2,42.31,42.2,42.21,92350.0
2023-11-10 12:40:00,42.26,42.3,42.21,42.21,35000.0,42.26,42.3,42.21,42.21,35000.0
2023-11-10 12:50:00,42.28,42.3,42.27,42.27,31650.0,42.28,42.3,42.27,42.27,31650.0
2023-11-10 13:00:00,42.27,42.29,42.27,42.28,20200.0,42.27,42.29,42.27,42.28,20200.0
2023-11-10 13:10:00,42.29,42.29,42.24,42.24,22850.0,42.29,42.29,42.24,42.24,22850.0
2023-11-10 13:20:00,42.24,42.28,42.17,42.23,215750.0,42.24,42.28,42.17,42.23,215750.0
2023-11-10 13:30:00,42.26,42.26,42.22,42.22,25000.0,42.26,42.26,42.22,42.22,25000.0
2023-11-10 13:40:00,42.2,42.25,42.17,42.21,114600.0,42.2,42.25,42.17,42.21,114600.0
2023-11-10 13:50:00,42.23,42.26,42.21,42.25,45200.0,42.23,42.26,42.21,42.25,45200.0
2023-11-10 14:00:00,42.24,42.25,42.21,42.25,50000.0,42.24,42.25,42.21,42.25,50000.0
2023-11-10 14:10:00,42.23,42.24,42.18,42.19,135000.0,42.23,42.24,42.18,42.19,135000.0
2023-11-10 14:20:00,42.26,42.28,42.26,42.27,16000.0,42.26,42.28,42.26,42.27,16000.0
2023-11-10 14:30:00,42.3,42.3,42.27,42.29,15000.0,42.3,42.3,42.27,42.29,15000.0
2023-11-10 14:40:00,42.27,42.28,42.27,42.28,30000.0,42.27,42.28,42.27,42.28,30000.0
2023-11-10 14:50:00,42.28,42.32,42.28,42.29,25000.0,42.28,42.32,42.28,42.29,25000.0
2023-11-10 15:00:00,42.32,42.32,42.28,42.3,45350.0,42.32,42.32,42.28,42.3,45350.0
2023-11-10 15:10:00,42.31,42.38,42.31,42.36,159800.0,42.31,42.38,42.31,42.36,159800.0
2023-11-10 15:20:00,42.36,42.38,42.32,42.38,90150.0,42.36,42.38,42.32,42.38,90150.0
2023-11-10 15:30:00,42.38,42.38,42.34,42.38,132200.0,42.38,42.38,42.34,42.38,132200.0
2023-11-10 15:40:00,42.38,42.44,42.36,42.44,124000.0,42.38,42.44,42.36,42.44,124000.0
2023-11-10 15:50:00,42.44,42.44,42.37,42.4,223350.0,42.44,42.44,42.37,42.4,223350.0
2023-11-13 09:30:00,42.42,42.45,42.28,42.34,171700.0,42.42,42.45,42.28,42.34,171700.0
2023-11-13 09:40:00,42.41,42.59,42.36,42.43,439200.0,42.41,42.59,42.36,42.43,439200.0
2023-11-13 09:50:00,42.4,42.48,42.32,42.4,40000.0,42.4,42.48,42.32,42.4,40000.0
2023-11-13 10:00:00,42.39,42.53,42.38,42.46,65100.0,42.39,42.53,42.38,42.46,65100.0
2023-11-13 10:10:00,42.51,42.57,42.5,42.5,18600.0,42.51,42.57,42.5,42.5,18600.0
2023-11-13 10:20:00,42.49,42.53,42.46,42.53,54800.0,42.49,42.53,42.46,42.53,54800.0
2023-11-13 10:30:00,42.61,42.61,42.54,42.54,17500.0,42.61,42.61,42.54,42.54,17500.0
2023-11-13 10:40:00,42.59,42.59,42.59,42.59,5000.0,42.59,42.59,42.59,42.59,5000.0
2023-11-13 10:50:00,42.66,42.73,42.66,42.73,178000.0,42.66,42.73,42.66,42.73,178000.0
2023-11-13 11:00:00,42.73,42.9,42.73,42.89,160100.0,42.73,42.9,42.73,42.89,160100.0
2023-11-13 11:10:00,42.85,42.9,42.83,42.83,147500.0,42.85,42.9,42.83,42.83,147500.0
2023-11-13 11:20:00,42.83,42.87,42.83,42.87,37100.0,42.83,42.87,42.83,42.87,37100.0
2023-11-13 11:30:00,42.82,42.84,42.78,42.84,50000.0,42.82,42.84,42.78,42.84,50000.0
2023-11-13 11:40:00,42.82,42.9,42.8,42.9,49050.0,42.82,42.9,42.8,42.9,49050.0
2023-11-13 11:50:00,42.88,42.9,42.88,42.9,15000.0,42.88,42.9,42.88,42.9,15000.0
2023-11-13 12:00:00,42.9,42.9,42.85,42.85,25000.0,42.9,42.9,42.85,42.85,25000.0
2023-11-13 12:10:00,42.86,42.89,42.85,42.87,45000.0,42.86,42.89,42.85,42.87,45000.0
2023-11-13 12:20:00,42.91,42.97,42.91,42.97,15800.0,42.91,42.97,42.91,42.97,15800.0
2023-11-13 12:30:00,42.93,42.95,42.91,42.92,35000.0,42.93,42.95,42.91,42.92,35000.0
2023-11-13 12:40:00,43.0,43.04,42.98,43.04,35000.0,43.0,43.04,42.98,43.04,35000.0
2023-11-13 12:50:00,42.99,42.99,42.99,42.99,5000.0,42.99,42.99,42.99,42.99,5000.0
2023-11-13 13:00:00,43.02,43.02,42.99,42.99,54050.0,43.02,43.02,42.99,42.99,54050.0
2023-11-13 13:10:00,43.0,43.01,42.98,43.01,41300.0,43.0,43.01,42.98,43.01,41300.0
2023-11-13 13:20:00,43.02,43.02,42.99,42.99,55000.0,43.02,43.02,42.99,42.99,55000.0
2023-11-13 13:30:00,42.98,43.02,42.97,42.97,46050.0,42.98,43.02,42.97,42.97,46050.0
2023-11-13 13:40:00,42.97,43.03,42.97,43.03,10000.0,42.97,43.03,42.97,43.03,10000.0
2023-11-13 13:50:00,43.02,43.02,43.02,43.02,29400.0,43.02,43.02,43.02,43.02,29400.0
2023-11-13 14:00:00,43.04,43.04,43.02,43.02,15000.0,43.04,43.04,43.02,43.02,15000.0
2023-11-13 14:10:00,43.06,43.06,43.05,43.05,21950.0,43.06,43.06,43.05,43.05,21950.0
2023-11-13 14:20:00,43.04,43.08,43.03,43.08,35400.0,43.04,43.08,43.03,43.08,35400.0
2023-11-13 14:30:00,43.11,43.12,43.06,43.09,319400.0,43.11,43.12,43.06,43.09,319400.0
2023-11-13 14:40:00,43.09,43.09,43.05,43.05,30200.0,43.09,43.09,43.05,43.05,30200.0
2023-11-13 14:50:00,43.04,43.05,43.02,43.02,102600.0,43.04,43.05,43.02,43.02,102600.0
2023-11-13 15:00:00,43.02,43.04,42.99,43.01,116300.0,43.02,43.04,42.99,43.01,116300.0
2023-11-13 15:10:00,43.0,43.02,42.97,43.02,76100.0,43.0,43.02,42.97,43.02,76100.0
2023-11-13 15:20:00,43.0,43.04,43.0,43.02,52000.0,43.0,43.04,43.0,43.02,52000.0
2023-11-13 15:30:00,43.02,43.07,43.02,43.02,138400.0,43.02,43.07,43.02,43.02,138400.0
2023-11-13 15:40:00,43.02,43.08,43.0,43.06,189150.0,43.02,43.08,43.0,43.06,189150.0
2023-11-13 15:50:00,43.07,43.1,42.98,43.02,220150.0,43.07,43.1,42.98,43.02,220150.0
2023-11-14 09:30:00,43.36,43.46,43.17,43.37,231950.0,43.36,43.46,43.17,43.37,231950.0
2023-11-14 09:40:00,43.49,43.54,43.46,43.46,91250.0,43.49,43.54,43.46,43.46,91250.0
2023-11-14 09:50:00,43.44,43.54,43.43,43.54,95950.0,43.44,43.54,43.43,43.54,95950.0
2023-11-14 10:00:00,43.54,43.54,43.48,43.5,85250.0,43.54,43.54,43.48,43.5,85250.0
2023-11-14 10:10:00,43.5,43.5,43.5,43.5,19450.0,43.5,43.5,43.5,43.5,19450.0
2023-11-14 10:20:00,43.51,43.51,43.46,43.46,28550.0,43.51,43.51,43.46,43.46,28550.0
2023-11-14 10:30:00,43.5,43.5,43.37,43.37,60000.0,43.5,43.5,43.37,43.37,60000.0
2023-11-14 10:40:00,43.39,43.41,43.38,43.41,33150.0,43.39,43.41,43.38,43.41,33150.0
2023-11-14 10:50:00,43.46,43.46,43.4,43.43,60900.0,43.46,43.46,43.4,43.43,60900.0
2023-11-14 11:00:00,43.48,43.48,43.44,43.45,25350.0,43.48,43.48,43.44,43.45,25350.0
2023-11-14 11:10:00,43.47,43.47,43.46,43.47,16250.0,43.47,43.47,43.46,43.47,16250.0
2023-11-14 11:20:00,43.41,43.41,43.38,43.38,61250.0,43.41,43.41,43.38,43.38,61250.0
2023-11-14 11:30:00,43.45,43.45,43.38,43.38,10000.0,43.45,43.45,43.38,43.38,10000.0
2023-11-14 11:40:00,43.38,43.39,43.33,43.39,109000.0,43.38,43.39,43.33,43.39,109000.0
2023-11-14 11:50:00,43.32,43.33,43.3,43.33,49450.0,43.32,43.33,43.3,43.33,49450.0
2023-11-14 12:00:00,43.33,43.34,43.2,43.26,216250.0,43.33,43.34,43.2,43.26,216250.0
2023-11-14 12:10:00,43.23,43.23,43.23,43.23,5000.0,43.23,43.23,43.23,43.23,5000.0
2023-11-14 12:20:00,43.24,43.24,43.2,43.2,56400.0,43.24,43.24,43.2,43.2,56400.0
2023-11-14 12:30:00,43.16,43.22,43.13,43.21,127500.0,43.16,43.22,43.13,43.21,127500.0
2023-11-14 12:40:00,43.23,43.3,43.22,43.26,239750.0,43.23,43.3,43.22,43.26,239750.0
2023-11-14 12:50:00,43.25,43.25,43.23,43.23,15000.0,43.25,43.25,43.23,43.23,15000.0
2023-11-14 13:00:00,43.26,43.26,43.23,43.23,19000.0,43.26,43.26,43.23,43.23,19000.0
2023-11-14 13:10:00,43.2,43.2,43.2,43.2,5000.0,43.2,43.2,43.2,43.2,5000.0
2023-11-14 13:20:00,43.18,43.21,43.18,43.21,13100.0,43.18,43.21,43.18,43.21,13100.0
2023-11-14 13:30:00,43.21,43.24,43.19,43.2,92000.0,43.21,43.24,43.19,43.2,92000.0
2023-11-14 13:40:00,43.18,43.18,43.12,43.16,40750.0,43.18,43.18,43.12,43.16,40750.0
2023-11-14 13:50:00,43.16,43.16,43.16,43.16,0.0,43.16,43.16,43.16,43.16,0.0
2023-11-14 14:00:00,43.11,43.11,43.04,43.05,30000.0,43.11,43.11,43.04,43.05,30000.0
2023-11-14 14:10:00,43.1,43.11,43.07,43.07,41350.0,43.1,43.11,43.07,43.07,41350.0
2023-11-14 14:20:00,43.13,43.13,43.11,43.11,10000.0,43.13,43.13,43.11,43.11,10000.0
2023-11-14 14:30:00,43.15,43.2,43.15,43.18,70000.0,43.15,43.2,43.15,43.18,70000.0
2023-11-14 14:40:00,43.19,43.22,43.19,43.19,20000.0,43.19,43.22,43.19,43.19,20000.0
2023-11-14 14:50:00,43.23,43.24,43.22,43.22,20000.0,43.23,43.24,43.22,43.22,20000.0
2023-11-14 15:00:00,43.19,43.29,43.19,43.26,65000.0,43.19,43.29,43.19,43.26,65000.0
2023-11-14 15:10:00,43.26,43.29,43.26,43.29,21150.0,43.26,43.29,43.26,43.29,21150.0
2023-11-14 15:20:00,43.25,43.26,43.25,43.25,34250.0,43.25,43.26,43.25,43.25,34250.0
2023-11-14 15:30:00,43.25,43.26,43.24,43.26,70550.0,43.25,43.26,43.24,43.26,70550.0
2023-11-14 15:40:00,43.26,43.28,43.26,43.28,56300.0,43.26,43.28,43.26,43.28,56300.0
2023-11-14 15:50:00,43.28,43.33,43.22,43.29,732250.0,43.28,43.33,43.22,43.29,732250.0
2023-11-15 09:30:00,43.48,43.48,43.31,43.33,159200.0,43.48,43.48,43.31,43.33,159200.0
2023-11-15 09:40:00,43.36,43.36,43.21,43.22,66600.0,43.36,43.36,43.21,43.22,66600.0
2023-11-15 09:50:00,43.26,43.29,43.2,43.2,45800.0,43.26,43.29,43.2,43.2,45800.0
2023-11-15 10:00:00,43.17,43.19,43.04,43.08,169000.0,43.17,43.19,43.04,43.08,169000.0
2023-11-15 10:10:00,43.09,43.14,43.0,43.14,119950.0,43.09,43.14,43.0,43.14,119950.0
2023-11-15 10:20:00,43.09,43.18,43.09,43.12,82050.0,43.09,43.18,43.09,43.12,82050.0
2023-11-15 10:30:00,43.15,43.18,43.13,43.14,65000.0,43.15,43.18,43.13,43.14,65000.0
2023-11-15 10:40:00,43.14,43.14,43.13,43.13,20000.0,43.14,43.14,43.13,43.13,20000.0
2023-11-15 10:50:00,43.12,43.12,43.03,43.04,78350.0,43.12,43.12,43.03,43.04,78350.0
2023-11-15 11:00:00,43.03,43.09,43.03,43.09,10000.0,43.03,43.09,43.03,43.09,10000.0
2023-11-15 11:10:00,43.09,43.09,43.09,43.09,0.0,43.09,43.09,43.09,43.09,0.0
2023-11-15 11:20:00,43.13,43.15,43.12,43.12,24500.0,43.13,43.15,43.12,43.12,24500.0
2023-11-15 11:30:00,43.06,43.06,42.98,42.99,50850.0,43.06,43.06,42.98,42.99,50850.0
2023-11-15 11:40:00,42.98,43.06,42.98,43.05,38450.0,42.98,43.06,42.98,43.05,38450.0
2023-11-15 11:50:00,43.03,43.05,43.0,43.03,85000.0,43.03,43.05,43.0,43.03,85000.0
2023-11-15 12:00:00,43.02,43.05,43.0,43.04,75000.0,43.02,43.05,43.0,43.04,75000.0
2023-11-15 12:10:00,43.06,43.06,43.06,43.06,17200.0,43.06,43.06,43.06,43.06,17200.0
2023-11-15 12:20:00,43.06,43.08,43.03,43.03,70050.0,43.06,43.08,43.03,43.03,70050.0
2023-11-15 12:30:00,43.03,43.03,42.99,43.03,70000.0,43.03,43.03,42.99,43.03,70000.0
2023-11-15 12:40:00,43.03,43.18,43.03,43.18,178050.0,43.03,43.18,43.03,43.18,178050.0
2023-11-15 12:50:00,43.18,43.2,43.17,43.17,32500.0,43.18,43.2,43.17,43.17,32500.0
2023-11-15 13:00:00,43.17,43.17,43.1,43.11,30000.0,43.17,43.17,43.1,43.11,30000.0
2023-11-15 13:10:00,43.16,43.16,43.16,43.16,10000.0,43.16,43.16,43.16,43.16,10000.0
2023-11-15 13:20:00,43.2,43.2,43.2,43.2,10000.0,43.2,43.2,43.2,43.2,10000.0
2023-11-15 13:30:00,43.19,43.23,43.14,43.16,76000.0,43.19,43.23,43.14,43.16,76000.0
2023-11-15 13:40:00,43.18,43.19,43.18,43.19,15000.0,43.18,43.19,43.18,43.19,15000.0
2023-11-15 13:50:00,43.17,43.19,43.15,43.15,58500.0,43.17,43.19,43.15,43.15,58500.0
2023-11-15 14:00:00,43.15,43.18,43.15,43.15,31750.0,43.15,43.18,43.15,43.15,31750.0
2023-11-15 14:10:00,43.15,43.2,43.15,43.16,15000.0,43.15,43.2,43.15,43.16,15000.0
2023-11-15 14:20:00,43.21,43.21,43.21,43.21,52450.0,43.21,43.21,43.21,43.21,52450.0
2023-11-15 14:30:00,43.19,43.27,43.18,43.26,50000.0,43.19,43.27,43.18,43.26,50000.0
2023-11-15 14:40:00,43.27,43.3,43.2,43.2,50000.0,43.27,43.3,43.2,43.2,50000.0
2023-11-15 14:50:00,43.27,43.29,43.26,43.27,45000.0,43.27,43.29,43.26,43.27,45000.0
2023-11-15 15:00:00,43.29,43.29,43.23,43.23,48800.0,43.29,43.29,43.23,43.23,48800.0
2023-11-15 15:10:00,43.24,43.24,43.17,43.17,95250.0,43.24,43.24,43.17,43.17,95250.0
2023-11-15 15:20:00,43.21,43.21,43.13,43.13,30000.0,43.21,43.21,43.13,43.13,30000.0
2023-11-15 15:30:00,43.16,43.17,43.12,43.17,177400.0,43.16,43.17,43.12,43.17,177400.0
2023-11-15 15:40:00,43.23,43.24,43.22,43.23,71250.0,43.23,43.24,43.22,43.23,71250.0
2023-11-15 15:50:00,43.22,43.22,43.11,43.13,360800.0,43.22,43.22,43.11,43.13,360800.0
2023-11-16 09:30:00,43.18,43.18,43.1,43.1,107050.0,43.18,43.18,43.1,43.1,107050.0
2023-11-16 09:40:00,43.18,43.21,43.12,43.21,56400.0,43.18,43.21,43.12,43.21,56400.0
2023-11-16 09:50:00,43.23,43.34,43.2,43.22,64500.0,43.23,43.34,43.2,43.22,64500.0
2023-11-16 10:00:00,43.34,43.34,43.2,43.31,146750.0,43.34,43.34,43.2,43.31,146750.0
2023-11-16 10:10:00,43.31,43.37,43.26,43.32,209050.0,43.31,43.37,43.26,43.32,209050.0
2023-11-16 10:20:00,43.25,43.45,43.25,43.36,187750.0,43.25,43.45,43.25,43.36,187750.0
2023-11-16 10:30:00,43.38,43.4,43.36,43.37,81600.0,43.38,43.4,43.36,43.37,81600.0
2023-11-16 10:40:00,43.37,43.44,43.32,43.37,92400.0,43.37,43.44,43.32,43.37,92400.0
2023-11-16 10:50:00,43.36,43.39,43.34,43.34,124750.0,43.36,43.39,43.34,43.34,124750.0
2023-11-16 11:00:00,43.35,43.44,43.33,43.36,181850.0,43.35,43.44,43.33,43.36,181850.0
2023-11-16 11:10:00,43.36,43.38,43.34,43.34,65000.0,43.36,43.38,43.34,43.34,65000.0
2023-11-16 11:20:00,43.31,43.36,43.31,43.34,28650.0,43.31,43.36,43.31,43.34,28650.0
2023-11-16 11:30:00,43.34,43.42,43.34,43.42,40000.0,43.34,43.42,43.34,43.42,40000.0
2023-11-16 11:40:00,43.4,43.45,43.4,43.45,35050.0,43.4,43.45,43.4,43.45,35050.0
2023-11-16 11:50:00,43.42,43.46,43.34,43.34,138950.0,43.42,43.46,43.34,43.34,138950.0
2023-11-16 12:00:00,43.34,43.35,43.34,43.34,15000.0,43.34,43.35,43.34,43.34,15000.0
2023-11-16 12:10:00,43.4,43.56,43.37,43.52,181850.0,43.4,43.56,43.37,43.52,181850.0
2023-11-16 12:20:00,43.52,43.52,43.49,43.52,20000.0,43.52,43.52,43.49,43.52,20000.0
2023-11-16 12:30:00,43.48,43.51,43.4,43.44,60000.0,43.48,43.51,43.4,43.44,60000.0
2023-11-16 12:40:00,43.44,43.47,43.4,43.4,50500.0,43.44,43.47,43.4,43.4,50500.0
2023-11-16 12:50:00,43.44,43.44,43.4,43.4,27050.0,43.44,43.44,43.4,43.4,27050.0
2023-11-16 13:00:00,43.42,43.47,43.4,43.42,39650.0,43.42,43.47,43.4,43.42,39650.0
2023-11-16 13:10:00,43.4,43.4,43.4,43.4,10000.0,43.4,43.4,43.4,43.4,10000.0
2023-11-16 13:20:00,43.38,43.38,43.34,43.34,65850.0,43.38,43.38,43.34,43.34,65850.0
2023-11-16 13:30:00,43.32,43.4,43.32,43.36,51950.0,43.32,43.4,43.32,43.36,51950.0
2023-11-16 13:40:00,43.37,43.37,43.33,43.37,25000.0,43.37,43.37,43.33,43.37,25000.0
2023-11-16 13:50:00,43.3,43.34,43.3,43.34,15000.0,43.3,43.34,43.3,43.34,15000.0
2023-11-16 14:00:00,43.34,43.34,43.3,43.34,34900.0,43.34,43.34,43.3,43.34,34900.0
2023-11-16 14:10:00,43.36,43.38,43.34,43.38,54900.0,43.36,43.38,43.34,43.38,54900.0
2023-11-16 14:20:00,43.34,43.36,43.34,43.36,40450.0,43.34,43.36,43.34,43.36,40450.0
2023-11-16 14:30:00,43.34,43.38,43.34,43.37,40000.0,43.34,43.38,43.34,43.37,40000.0
2023-11-16 14:40:00,43.37,43.41,43.35,43.35,132300.0,43.37,43.41,43.35,43.35,132300.0
2023-11-16 14:50:00,43.39,43.42,43.38,43.41,62150.0,43.39,43.42,43.38,43.41,62150.0
2023-11-16 15:00:00,43.42,43.46,43.42,43.42,35850.0,43.42,43.46,43.42,43.42,35850.0
2023-11-16 15:10:00,43.41,43.46,43.41,43.45,46700.0,43.41,43.46,43.41,43.45,46700.0
2023-11-16 15:20:00,43.4,43.44,43.38,43.39,96000.0,43.4,43.44,43.38,43.39,96000.0
2023-11-16 15:30:00,43.4,43.42,43.33,43.34,50000.0,43.4,43.42,43.33,43.34,50000.0
2023-11-16 15:40:00,43.36,43.39,43.32,43.38,128900.0,43.36,43.39,43.32,43.38,128900.0
2023-11-16 15:50:00,43.39,43.45,43.35,43.43,521500.0,43.39,43.45,43.35,43.43,521500.0
2023-11-17 09:30:00,43.5,43.52,43.5,43.52,265450.0,43.5,43.52,43.5,43.52,265450.0
2023-11-17 09:40:00,43.52,43.52,43.48,43.51,61650.0,43.52,43.52,43.48,43.51,61650.0
2023-11-17 09:50:00,43.47,43.47,43.41,43.41,40000.0,43.47,43.47,43.41,43.41,40000.0
2023-11-17 10:00:00,43.4,43.4,43.3,43.3,30000.0,43.4,43.4,43.3,43.3,30000.0
2023-11-17 10:10:00,43.4,43.52,43.37,43.46,117050.0,43.4,43.52,43.37,43.46,117050.0
2023-11-17 10:20:00,43.44,43.46,43.42,43.46,36300.0,43.44,43.46,43.42,43.46,36300.0
2023-11-17 10:30:00,43.41,43.42,43.41,43.41,15000.0,43.41,43.42,43.41,43.41,15000.0
2023-11-17 10:40:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2023-11-17 10:50:00,43.44,43.44,43.4,43.41,20000.0,43.44,43.44,43.4,43.41,20000.0
2023-11-17 11:00:00,43.35,43.38,43.35,43.38,10000.0,43.35,43.38,43.35,43.38,10000.0
2023-11-17 11:10:00,43.38,43.38,43.38,43.38,0.0,43.38,43.38,43.38,43.38,0.0
2023-11-17 11:20:00,43.38,43.38,43.38,43.38,5000.0,43.38,43.38,43.38,43.38,5000.0
2023-11-17 11:30:00,43.47,43.47,43.47,43.47,5700.0,43.47,43.47,43.47,43.47,5700.0
2023-11-17 11:40:00,43.47,43.47,43.47,43.47,0.0,43.47,43.47,43.47,43.47,0.0
2023-11-17 11:50:00,43.41,43.45,43.38,43.42,91150.0,43.41,43.45,43.38,43.42,91150.0
2023-11-17 12:00:00,43.42,43.46,43.42,43.42,39500.0,43.42,43.46,43.42,43.42,39500.0
2023-11-17 12:10:00,43.4,43.4,43.4,43.4,5000.0,43.4,43.4,43.4,43.4,5000.0
2023-11-17 12:20:00,43.38,43.42,43.38,43.42,11250.0,43.38,43.42,43.38,43.42,11250.0
2023-11-17 12:30:00,43.41,43.41,43.41,43.41,15000.0,43.41,43.41,43.41,43.41,15000.0
2023-11-17 12:40:00,43.43,43.43,43.41,43.41,15050.0,43.43,43.43,43.41,43.41,15050.0
2023-11-17 12:50:00,43.43,43.44,43.41,43.41,30000.0,43.43,43.44,43.41,43.41,30000.0
2023-11-17 13:00:00,43.42,43.42,43.42,43.42,10000.0,43.42,43.42,43.42,43.42,10000.0
2023-11-17 13:10:00,43.43,43.44,43.43,43.44,20000.0,43.43,43.44,43.43,43.44,20000.0
2023-11-17 13:20:00,43.42,43.44,43.41,43.44,30150.0,43.42,43.44,43.41,43.44,30150.0
2023-11-17 13:30:00,43.43,43.46,43.41,43.42,82500.0,43.43,43.46,43.41,43.42,82500.0
2023-11-17 13:40:00,43.42,43.42,43.42,43.42,10000.0,43.42,43.42,43.42,43.42,10000.0
2023-11-17 13:50:00,43.48,43.48,43.44,43.45,40000.0,43.48,43.48,43.44,43.45,40000.0
2023-11-17 14:00:00,43.46,43.46,43.43,43.43,30000.0,43.46,43.46,43.43,43.43,30000.0
2023-11-17 14:10:00,43.45,43.45,43.41,43.41,25000.0,43.45,43.45,43.41,43.41,25000.0
2023-11-17 14:20:00,43.4,43.4,43.39,43.4,56350.0,43.4,43.4,43.39,43.4,56350.0
2023-11-17 14:30:00,43.4,43.41,43.39,43.41,56600.0,43.4,43.41,43.39,43.41,56600.0
2023-11-17 14:40:00,43.38,43.38,43.34,43.37,25000.0,43.38,43.38,43.34,43.37,25000.0
2023-11-17 14:50:00,43.36,43.36,43.36,43.36,97500.0,43.36,43.36,43.36,43.36,97500.0
2023-11-17 15:00:00,43.34,43.34,43.32,43.32,46850.0,43.34,43.34,43.32,43.32,46850.0
2023-11-17 15:10:00,43.33,43.37,43.33,43.37,35000.0,43.33,43.37,43.33,43.37,35000.0
2023-11-17 15:20:00,43.33,43.35,43.32,43.33,50000.0,43.33,43.35,43.32,43.33,50000.0
2023-11-17 15:30:00,43.33,43.33,43.31,43.31,15150.0,43.33,43.33,43.31,43.31,15150.0
2023-11-17 15:40:00,43.3,43.31,43.26,43.31,25000.0,43.3,43.31,43.26,43.31,25000.0
2023-11-17 15:50:00,43.32,43.32,43.22,43.26,214650.0,43.32,43.32,43.22,43.26,214650.0
2023-11-20 09:30:00,43.4,43.4,43.2,43.2,124800.0,43.4,43.4,43.2,43.2,124800.0
2023-11-20 09:40:00,43.5,43.54,43.34,43.44,184600.0,43.5,43.54,43.34,43.44,184600.0
2023-11-20 09:50:00,43.44,43.46,43.36,43.4,148850.0,43.44,43.46,43.36,43.4,148850.0
2023-11-20 10:00:00,43.4,43.46,43.4,43.46,37650.0,43.4,43.46,43.4,43.46,37650.0
2023-11-20 10:10:00,43.44,43.44,43.39,43.41,96900.0,43.44,43.44,43.39,43.41,96900.0
2023-11-20 10:20:00,43.44,43.44,43.4,43.41,30000.0,43.44,43.44,43.4,43.41,30000.0
2023-11-20 10:30:00,43.4,43.41,43.4,43.41,12400.0,43.4,43.41,43.4,43.41,12400.0
2023-11-20 10:40:00,43.38,43.41,43.37,43.37,51000.0,43.38,43.41,43.37,43.37,51000.0
2023-11-20 10:50:00,43.37,43.37,43.37,43.37,0.0,43.37,43.37,43.37,43.37,0.0
2023-11-20 11:00:00,43.41,43.41,43.4,43.41,30000.0,43.41,43.41,43.4,43.41,30000.0
2023-11-20 11:10:00,43.41,43.42,43.39,43.41,45050.0,43.41,43.42,43.39,43.41,45050.0
2023-11-20 11:20:00,43.36,43.4,43.36,43.4,93500.0,43.36,43.4,43.36,43.4,93500.0
2023-11-20 11:30:00,43.42,43.42,43.38,43.39,57250.0,43.42,43.42,43.38,43.39,57250.0
2023-11-20 11:40:00,43.41,43.43,43.36,43.36,59200.0,43.41,43.43,43.36,43.36,59200.0
2023-11-20 11:50:00,43.37,43.37,43.37,43.37,10000.0,43.37,43.37,43.37,43.37,10000.0
2023-11-20 12:00:00,43.4,43.42,43.39,43.4,120000.0,43.4,43.42,43.39,43.4,120000.0
2023-11-20 12:10:00,43.4,43.4,43.38,43.38,11850.0,43.4,43.4,43.38,43.38,11850.0
2023-11-20 12:20:00,43.39,43.44,43.39,43.43,116250.0,43.39,43.44,43.39,43.43,116250.0
2023-11-20 12:30:00,43.44,43.54,43.42,43.51,62650.0,43.44,43.54,43.42,43.51,62650.0
2023-11-20 12:40:00,43.47,43.51,43.47,43.5,34500.0,43.47,43.51,43.47,43.5,34500.0
2023-11-20 12:50:00,43.51,43.51,43.49,43.49,25000.0,43.51,43.51,43.49,43.49,25000.0
2023-11-20 13:00:00,43.49,43.6,43.49,43.6,191200.0,43.49,43.6,43.49,43.6,191200.0
2023-11-20 13:10:00,43.58,43.61,43.56,43.56,58850.0,43.58,43.61,43.56,43.56,58850.0
2023-11-20 13:20:00,43.57,43.68,43.56,43.68,100000.0,43.57,43.68,43.56,43.68,100000.0
2023-11-20 13:30:00,43.65,43.65,43.62,43.62,25000.0,43.65,43.65,43.62,43.62,25000.0
2023-11-20 13:40:00,43.62,43.62,43.62,43.62,0.0,43.62,43.62,43.62,43.62,0.0
2023-11-20 13:50:00,43.67,43.67,43.67,43.67,5000.0,43.67,43.67,43.67,43.67,5000.0
2023-11-20 14:00:00,43.67,43.67,43.67,43.67,0.0,43.67,43.67,43.67,43.67,0.0
2023-11-20 14:10:00,43.66,43.66,43.66,43.66,5000.0,43.66,43.66,43.66,43.66,5000.0
2023-11-20 14:20:00,43.65,43.65,43.65,43.65,5000.0,43.65,43.65,43.65,43.65,5000.0
2023-11-20 14:30:00,43.67,43.67,43.67,43.67,32250.0,43.67,43.67,43.67,43.67,32250.0
2023-11-20 14:40:00,43.68,43.77,43.68,43.77,135950.0,43.68,43.77,43.68,43.77,135950.0
2023-11-20 14:50:00,43.74,43.79,43.74,43.79,24100.0,43.74,43.79,43.74,43.79,24100.0
2023-11-20 15:00:00,43.82,43.86,43.81,43.81,65400.0,43.82,43.86,43.81,43.81,65400.0
2023-11-20 15:10:00,43.81,43.84,43.78,43.84,40000.0,43.81,43.84,43.78,43.84,40000.0
2023-11-20 15:20:00,43.84,43.84,43.82,43.83,50650.0,43.84,43.84,43.82,43.83,50650.0
2023-11-20 15:30:00,43.81,43.81,43.78,43.78,70000.0,43.81,43.81,43.78,43.78,70000.0
2023-11-20 15:40:00,43.76,43.79,43.74,43.74,94450.0,43.76,43.79,43.74,43.74,94450.0
2023-11-20 15:50:00,43.72,43.76,43.68,43.73,329300.0,43.72,43.76,43.68,43.73,329300.0
2023-11-21 09:30:00,43.83,44.1,43.74,43.93,393850.0,43.83,44.1,43.74,43.93,393850.0
2023-11-21 09:40:00,43.87,43.93,43.87,43.91,22700.0,43.87,43.93,43.87,43.91,22700.0
2023-11-21 09:50:00,43.92,43.96,43.87,43.96,32100.0,43.92,43.96,43.87,43.96,32100.0
2023-11-21 10:00:00,43.97,43.97,43.9,43.93,85800.0,43.97,43.97,43.9,43.93,85800.0
2023-11-21 10:10:00,43.96,43.97,43.96,43.97,10250.0,43.96,43.97,43.96,43.97,10250.0
2023-11-21 10:20:00,43.97,43.98,43.93,43.95,55000.0,43.97,43.98,43.93,43.95,55000.0
2023-11-21 10:30:00,43.94,43.96,43.94,43.96,62050.0,43.94,43.96,43.94,43.96,62050.0
2023-11-21 10:40:00,43.93,44.0,43.92,43.97,62900.0,43.93,44.0,43.92,43.97,62900.0
2023-11-21 10:50:00,43.98,44.02,43.97,44.02,120000.0,43.98,44.02,43.97,44.02,120000.0
2023-11-21 11:00:00,44.02,44.05,44.01,44.01,110150.0,44.02,44.05,44.01,44.01,110150.0
2023-11-21 11:10:00,44.0,44.0,43.98,43.98,128200.0,44.0,44.0,43.98,43.98,128200.0
2023-11-21 11:20:00,43.93,43.97,43.89,43.92,76000.0,43.93,43.97,43.89,43.92,76000.0
2023-11-21 11:30:00,43.92,43.95,43.92,43.92,80000.0,43.92,43.95,43.92,43.92,80000.0
2023-11-21 11:40:00,43.89,44.03,43.87,44.03,130200.0,43.89,44.03,43.87,44.03,130200.0
2023-11-21 11:50:00,44.02,44.03,43.97,44.0,122600.0,44.02,44.03,43.97,44.0,122600.0
2023-11-21 12:00:00,44.01,44.01,43.99,43.99,35000.0,44.01,44.01,43.99,43.99,35000.0
2023-11-21 12:10:00,44.01,44.02,44.01,44.02,22050.0,44.01,44.02,44.01,44.02,22050.0
2023-11-21 12:20:00,44.03,44.05,44.03,44.03,55000.0,44.03,44.05,44.03,44.03,55000.0
2023-11-21 12:30:00,44.05,44.06,44.05,44.05,26600.0,44.05,44.06,44.05,44.05,26600.0
2023-11-21 12:40:00,44.05,44.07,44.03,44.05,145000.0,44.05,44.07,44.03,44.05,145000.0
2023-11-21 12:50:00,44.07,44.09,44.07,44.09,65000.0,44.07,44.09,44.07,44.09,65000.0
2023-11-21 13:00:00,44.05,44.09,44.05,44.06,41700.0,44.05,44.09,44.05,44.06,41700.0
2023-11-21 13:10:00,44.03,44.06,44.03,44.05,40000.0,44.03,44.06,44.03,44.05,40000.0
2023-11-21 13:20:00,44.05,44.05,44.04,44.04,25000.0,44.05,44.05,44.04,44.04,25000.0
2023-11-21 13:30:00,44.04,44.05,44.04,44.05,65000.0,44.04,44.05,44.04,44.05,65000.0
2023-11-21 13:40:00,44.08,44.09,44.04,44.07,70000.0,44.08,44.09,44.04,44.07,70000.0
2023-11-21 13:50:00,44.06,44.12,44.05,44.08,75800.0,44.06,44.12,44.05,44.08,75800.0
2023-11-21 14:00:00,44.1,44.12,44.07,44.12,40000.0,44.1,44.12,44.07,44.12,40000.0
2023-11-21 14:10:00,44.13,44.15,44.1,44.14,96850.0,44.13,44.15,44.1,44.14,96850.0
2023-11-21 14:20:00,44.13,44.13,44.1,44.1,50550.0,44.13,44.13,44.1,44.1,50550.0
2023-11-21 14:30:00,44.08,44.09,44.04,44.05,55600.0,44.08,44.09,44.04,44.05,55600.0
2023-11-21 14:40:00,44.05,44.06,44.05,44.06,15000.0,44.05,44.06,44.05,44.06,15000.0
2023-11-21 14:50:00,44.02,44.02,43.99,44.0,55700.0,44.02,44.02,43.99,44.0,55700.0
2023-11-21 15:00:00,44.02,44.02,43.99,43.99,59200.0,44.02,44.02,43.99,43.99,59200.0
2023-11-21 15:10:00,43.96,44.04,43.96,44.03,107650.0,43.96,44.04,43.96,44.03,107650.0
2023-11-21 15:20:00,44.04,44.07,44.04,44.06,15000.0,44.04,44.07,44.04,44.06,15000.0
2023-11-21 15:30:00,44.01,44.03,43.97,44.01,102150.0,44.01,44.03,43.97,44.01,102150.0
2023-11-21 15:40:00,44.04,44.04,43.95,43.95,75600.0,44.04,44.04,43.95,43.95,75600.0
2023-11-21 15:50:00,43.98,44.01,43.92,43.93,241450.0,43.98,44.01,43.92,43.93,241450.0
2023-11-22 09:30:00,44.29,44.34,44.26,44.29,174550.0,44.29,44.34,44.26,44.29,174550.0
2023-11-22 09:40:00,44.32,44.44,44.32,44.39,96000.0,44.32,44.44,44.32,44.39,96000.0
2023-11-22 09:50:00,44.35,44.36,44.2,44.27,172250.0,44.35,44.36,44.2,44.27,172250.0
2023-11-22 10:00:00,44.27,44.27,44.25,44.26,34000.0,44.27,44.27,44.25,44.26,34000.0
2023-11-22 10:10:00,44.26,44.31,44.26,44.26,26250.0,44.26,44.31,44.26,44.26,26250.0
2023-11-22 10:20:00,44.3,44.44,44.29,44.43,141200.0,44.3,44.44,44.29,44.43,141200.0
2023-11-22 10:30:00,44.44,44.45,44.37,44.37,56700.0,44.44,44.45,44.37,44.37,56700.0
2023-11-22 10:40:00,44.37,44.39,44.37,44.39,10000.0,44.37,44.39,44.37,44.39,10000.0
2023-11-22 10:50:00,44.43,44.43,44.38,44.39,45650.0,44.43,44.43,44.38,44.39,45650.0
2023-11-22 11:00:00,44.37,44.37,44.33,44.35,25000.0,44.37,44.37,44.33,44.35,25000.0
2023-11-22 11:10:00,44.36,44.4,44.36,44.4,35000.0,44.36,44.4,44.36,44.4,35000.0
2023-11-22 11:20:00,44.39,44.39,44.39,44.39,20000.0,44.39,44.39,44.39,44.39,20000.0
2023-11-22 11:30:00,44.39,44.43,44.39,44.42,73150.0,44.39,44.43,44.39,44.42,73150.0
2023-11-22 11:40:00,44.42,44.45,44.4,44.44,105000.0,44.42,44.45,44.4,44.44,105000.0
2023-11-22 11:50:00,44.42,44.44,44.41,44.42,90000.0,44.42,44.44,44.41,44.42,90000.0
2023-11-22 12:00:00,44.43,44.45,44.42,44.42,30000.0,44.43,44.45,44.42,44.42,30000.0
2023-11-22 12:10:00,44.45,44.45,44.4,44.4,65650.0,44.45,44.45,44.4,44.4,65650.0
2023-11-22 12:20:00,44.41,44.41,44.41,44.41,10000.0,44.41,44.41,44.41,44.41,10000.0
2023-11-22 12:30:00,44.39,44.42,44.38,44.42,40000.0,44.39,44.42,44.38,44.42,40000.0
2023-11-22 12:40:00,44.4,44.5,44.4,44.5,18000.0,44.4,44.5,44.4,44.5,18000.0
2023-11-22 12:50:00,44.43,44.44,44.43,44.44,19750.0,44.43,44.44,44.43,44.44,19750.0
2023-11-22 13:00:00,44.44,44.47,44.41,44.43,55000.0,44.44,44.47,44.41,44.43,55000.0
2023-11-22 13:10:00,44.42,44.43,44.38,44.38,142250.0,44.42,44.43,44.38,44.38,142250.0
2023-11-22 13:20:00,44.4,44.46,44.4,44.42,75950.0,44.4,44.46,44.4,44.42,75950.0
2023-11-22 13:30:00,44.4,44.46,44.4,44.43,45000.0,44.4,44.46,44.4,44.43,45000.0
2023-11-22 13:40:00,44.41,44.41,44.4,44.4,55800.0,44.41,44.41,44.4,44.4,55800.0
2023-11-22 13:50:00,44.38,44.38,44.38,44.38,20000.0,44.38,44.38,44.38,44.38,20000.0
2023-11-22 14:00:00,44.41,44.44,44.41,44.42,85000.0,44.41,44.44,44.41,44.42,85000.0
2023-11-22 14:10:00,44.41,44.41,44.41,44.41,16700.0,44.41,44.41,44.41,44.41,16700.0
2023-11-22 14:20:00,44.41,44.41,44.41,44.41,5000.0,44.41,44.41,44.41,44.41,5000.0
2023-11-22 14:30:00,44.38,44.38,44.27,44.27,52600.0,44.38,44.38,44.27,44.27,52600.0
2023-11-22 14:40:00,44.26,44.29,44.26,44.28,43150.0,44.26,44.29,44.26,44.28,43150.0
2023-11-22 14:50:00,44.31,44.31,44.31,44.31,5000.0,44.31,44.31,44.31,44.31,5000.0
2023-11-22 15:00:00,44.36,44.4,44.36,44.4,62950.0,44.36,44.4,44.36,44.4,62950.0
2023-11-22 15:10:00,44.4,44.42,44.4,44.42,20000.0,44.4,44.42,44.4,44.42,20000.0
2023-11-22 15:20:00,44.4,44.41,44.37,44.38,68700.0,44.4,44.41,44.37,44.38,68700.0
2023-11-22 15:30:00,44.37,44.38,44.34,44.34,30650.0,44.37,44.38,44.34,44.34,30650.0
2023-11-22 15:40:00,44.39,44.43,44.38,44.42,161350.0,44.39,44.43,44.38,44.42,161350.0
2023-11-22 15:50:00,44.4,44.46,44.37,44.4,328850.0,44.4,44.46,44.37,44.4,328850.0
2023-11-24 09:30:00,44.1,44.2,44.08,44.2,55300.0,44.1,44.2,44.08,44.2,55300.0
2023-11-24 09:40:00,44.26,44.32,44.21,44.32,69300.0,44.26,44.32,44.21,44.32,69300.0
2023-11-24 09:50:00,44.34,44.43,44.31,44.43,35500.0,44.34,44.43,44.31,44.43,35500.0
2023-11-24 10:00:00,44.4,44.45,44.4,44.44,37500.0,44.4,44.45,44.4,44.44,37500.0
2023-11-24 10:10:00,44.45,44.5,44.38,44.38,53500.0,44.45,44.5,44.38,44.38,53500.0
2023-11-24 10:20:00,44.43,44.43,44.39,44.39,17500.0,44.43,44.43,44.39,44.39,17500.0
2023-11-24 10:30:00,44.39,44.39,44.39,44.39,5000.0,44.39,44.39,44.39,44.39,5000.0
2023-11-24 10:40:00,44.45,44.45,44.33,44.35,33900.0,44.45,44.45,44.33,44.35,33900.0
2023-11-24 10:50:00,44.33,44.38,44.33,44.38,48000.0,44.33,44.38,44.33,44.38,48000.0
2023-11-24 11:00:00,44.38,44.38,44.35,44.38,20000.0,44.38,44.38,44.35,44.38,20000.0
2023-11-24 11:10:00,44.4,44.4,44.36,44.36,39250.0,44.4,44.4,44.36,44.36,39250.0
2023-11-24 11:20:00,44.37,44.38,44.34,44.34,30100.0,44.37,44.38,44.34,44.34,30100.0
2023-11-24 11:30:00,44.38,44.38,44.34,44.37,33750.0,44.38,44.38,44.34,44.37,33750.0
2023-11-24 11:40:00,44.36,44.37,44.33,44.33,42500.0,44.36,44.37,44.33,44.33,42500.0
2023-11-24 11:50:00,44.34,44.34,44.34,44.34,17150.0,44.34,44.34,44.34,44.34,17150.0
2023-11-24 12:00:00,44.34,44.34,44.31,44.31,15000.0,44.34,44.34,44.31,44.31,15000.0
2023-11-24 12:10:00,44.34,44.34,44.33,44.34,15000.0,44.34,44.34,44.33,44.34,15000.0
2023-11-24 12:20:00,44.34,44.39,44.34,44.39,33950.0,44.34,44.39,44.34,44.39,33950.0
2023-11-24 12:30:00,44.37,44.42,44.37,44.38,45000.0,44.37,44.42,44.37,44.38,45000.0
2023-11-24 12:40:00,44.4,44.4,44.33,44.33,30000.0,44.4,44.4,44.33,44.33,30000.0
2023-11-24 12:50:00,44.37,44.48,44.34,44.35,154700.0,44.37,44.48,44.34,44.35,154700.0
2023-11-27 09:30:00,44.46,44.5,44.4,44.45,161800.0,44.46,44.5,44.4,44.45,161800.0
2023-11-27 09:40:00,44.5,44.57,44.5,44.51,70700.0,44.5,44.57,44.5,44.51,70700.0
2023-11-27 09:50:00,44.57,44.57,44.48,44.5,115200.0,44.57,44.57,44.48,44.5,115200.0
2023-11-27 10:00:00,44.49,44.66,44.49,44.66,156650.0,44.49,44.66,44.49,44.66,156650.0
2023-11-27 10:10:00,44.67,44.77,44.66,44.66,80250.0,44.67,44.77,44.66,44.66,80250.0
2023-11-27 10:20:00,44.66,44.66,44.46,44.46,289550.0,44.66,44.66,44.46,44.46,289550.0
2023-11-27 10:30:00,44.47,44.55,44.47,44.48,71800.0,44.47,44.55,44.47,44.48,71800.0
2023-11-27 10:40:00,44.49,44.54,44.49,44.5,66250.0,44.49,44.54,44.49,44.5,66250.0
2023-11-27 10:50:00,44.52,44.52,44.45,44.5,20000.0,44.52,44.52,44.45,44.5,20000.0
2023-11-27 11:00:00,44.45,44.54,44.45,44.54,105000.0,44.45,44.54,44.45,44.54,105000.0
2023-11-27 11:10:00,44.5,44.5,44.45,44.45,10000.0,44.5,44.5,44.45,44.45,10000.0
2023-11-27 11:20:00,44.46,44.52,44.46,44.52,10000.0,44.46,44.52,44.46,44.52,10000.0
2023-11-27 11:30:00,44.5,44.5,44.47,44.5,50050.0,44.5,44.5,44.47,44.5,50050.0
2023-11-27 11:40:00,44.49,44.49,44.44,44.44,45000.0,44.49,44.49,44.44,44.44,45000.0
2023-11-27 11:50:00,44.44,44.44,44.44,44.44,26850.0,44.44,44.44,44.44,44.44,26850.0
2023-11-27 12:00:00,44.44,44.48,44.42,44.48,78950.0,44.44,44.48,44.42,44.48,78950.0
2023-11-27 12:10:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-11-27 12:20:00,44.42,44.43,44.39,44.39,69850.0,44.42,44.43,44.39,44.39,69850.0
2023-11-27 12:30:00,44.42,44.42,44.39,44.39,32500.0,44.42,44.42,44.39,44.39,32500.0
2023-11-27 12:40:00,44.4,44.44,44.39,44.39,41300.0,44.4,44.44,44.39,44.39,41300.0
2023-11-27 12:50:00,44.39,44.39,44.39,44.39,5000.0,44.39,44.39,44.39,44.39,5000.0
2023-11-27 13:00:00,44.39,44.4,44.39,44.4,10000.0,44.39,44.4,44.39,44.4,10000.0
2023-11-27 13:10:00,44.36,44.38,44.32,44.32,75050.0,44.36,44.38,44.32,44.32,75050.0
2023-11-27 13:20:00,44.32,44.36,44.32,44.34,75000.0,44.32,44.36,44.32,44.34,75000.0
2023-11-27 13:30:00,44.4,44.4,44.35,44.35,13050.0,44.4,44.4,44.35,44.35,13050.0
2023-11-27 13:40:00,44.37,44.38,44.37,44.38,20000.0,44.37,44.38,44.37,44.38,20000.0
2023-11-27 13:50:00,44.35,44.35,44.35,44.35,35850.0,44.35,44.35,44.35,44.35,35850.0
2023-11-27 14:00:00,44.35,44.35,44.3,44.34,20000.0,44.35,44.35,44.3,44.34,20000.0
2023-11-27 14:10:00,44.34,44.34,44.24,44.24,60000.0,44.34,44.34,44.24,44.24,60000.0
2023-11-27 14:20:00,44.22,44.25,44.22,44.25,22800.0,44.22,44.25,44.22,44.25,22800.0
2023-11-27 14:30:00,44.25,44.25,44.25,44.25,0.0,44.25,44.25,44.25,44.25,0.0
2023-11-27 14:40:00,44.2,44.2,44.11,44.14,55850.0,44.2,44.2,44.11,44.14,55850.0
2023-11-27 14:50:00,44.13,44.16,44.11,44.16,45250.0,44.13,44.16,44.11,44.16,45250.0
2023-11-27 15:00:00,44.17,44.18,44.17,44.18,19950.0,44.17,44.18,44.17,44.18,19950.0
2023-11-27 15:10:00,44.18,44.21,44.17,44.21,35000.0,44.18,44.21,44.17,44.21,35000.0
2023-11-27 15:20:00,44.27,44.3,44.25,44.27,50350.0,44.27,44.3,44.25,44.27,50350.0
2023-11-27 15:30:00,44.28,44.3,44.27,44.27,25000.0,44.28,44.3,44.27,44.27,25000.0
2023-11-27 15:40:00,44.32,44.32,44.27,44.29,69050.0,44.32,44.32,44.27,44.29,69050.0
2023-11-27 15:50:00,44.27,44.3,44.18,44.24,463400.0,44.27,44.3,44.18,44.24,463400.0
2023-11-28 09:30:00,44.2,44.33,44.2,44.33,47200.0,44.2,44.33,44.2,44.33,47200.0
2023-11-28 09:40:00,44.28,44.31,44.28,44.3,15000.0,44.28,44.31,44.28,44.3,15000.0
2023-11-28 09:50:00,44.26,44.26,44.26,44.26,17450.0,44.26,44.26,44.26,44.26,17450.0
2023-11-28 10:00:00,44.22,44.24,44.2,44.21,31500.0,44.22,44.24,44.2,44.21,31500.0
2023-11-28 10:10:00,44.25,44.25,44.18,44.21,40000.0,44.25,44.25,44.18,44.21,40000.0
2023-11-28 10:20:00,44.22,44.22,44.22,44.22,5000.0,44.22,44.22,44.22,44.22,5000.0
2023-11-28 10:30:00,44.27,44.27,44.2,44.2,34950.0,44.27,44.27,44.2,44.2,34950.0
2023-11-28 10:40:00,44.26,44.3,44.22,44.27,55300.0,44.26,44.3,44.22,44.27,55300.0
2023-11-28 10:50:00,44.24,44.24,44.12,44.12,31850.0,44.24,44.24,44.12,44.12,31850.0
2023-11-28 11:00:00,44.13,44.19,44.13,44.17,39150.0,44.13,44.19,44.13,44.17,39150.0
2023-11-28 11:10:00,44.11,44.11,44.11,44.11,30450.0,44.11,44.11,44.11,44.11,30450.0
2023-11-28 11:20:00,44.14,44.14,44.12,44.12,32650.0,44.14,44.14,44.12,44.12,32650.0
2023-11-28 11:30:00,44.12,44.18,44.12,44.17,45000.0,44.12,44.18,44.12,44.17,45000.0
2023-11-28 11:40:00,44.2,44.2,44.14,44.14,46550.0,44.2,44.2,44.14,44.14,46550.0
2023-11-28 11:50:00,44.16,44.16,44.16,44.16,5000.0,44.16,44.16,44.16,44.16,5000.0
2023-11-28 12:00:00,44.15,44.18,44.15,44.18,10000.0,44.15,44.18,44.15,44.18,10000.0
2023-11-28 12:10:00,44.15,44.15,44.12,44.12,10200.0,44.15,44.15,44.12,44.12,10200.0
2023-11-28 12:20:00,44.05,44.05,44.05,44.05,50000.0,44.05,44.05,44.05,44.05,50000.0
2023-11-28 12:30:00,44.02,44.03,44.0,44.02,63550.0,44.02,44.03,44.0,44.02,63550.0
2023-11-28 12:40:00,44.04,44.04,44.04,44.04,5000.0,44.04,44.04,44.04,44.04,5000.0
2023-11-28 12:50:00,44.04,44.07,44.04,44.04,15000.0,44.04,44.07,44.04,44.04,15000.0
2023-11-28 13:00:00,44.04,44.04,44.0,44.04,35200.0,44.04,44.04,44.0,44.04,35200.0
2023-11-28 13:10:00,44.0,44.0,44.0,44.0,10000.0,44.0,44.0,44.0,44.0,10000.0
2023-11-28 13:20:00,44.0,44.0,43.98,44.0,21400.0,44.0,44.0,43.98,44.0,21400.0
2023-11-28 13:30:00,43.98,44.04,43.98,44.04,15000.0,43.98,44.04,43.98,44.04,15000.0
2023-11-28 13:40:00,44.02,44.08,44.02,44.07,26650.0,44.02,44.08,44.02,44.07,26650.0
2023-11-28 13:50:00,44.08,44.1,44.05,44.07,40000.0,44.08,44.1,44.05,44.07,40000.0
2023-11-28 14:00:00,44.14,44.14,44.09,44.09,10000.0,44.14,44.14,44.09,44.09,10000.0
2023-11-28 14:10:00,44.1,44.12,44.07,44.12,31000.0,44.1,44.12,44.07,44.12,31000.0
2023-11-28 14:20:00,44.08,44.08,44.08,44.08,12500.0,44.08,44.08,44.08,44.08,12500.0
2023-11-28 14:30:00,44.1,44.12,44.1,44.12,15000.0,44.1,44.12,44.1,44.12,15000.0
2023-11-28 14:40:00,44.12,44.12,44.12,44.12,0.0,44.12,44.12,44.12,44.12,0.0
2023-11-28 14:50:00,44.09,44.13,44.08,44.08,25000.0,44.09,44.13,44.08,44.08,25000.0
2023-11-28 15:00:00,44.06,44.08,44.04,44.08,37100.0,44.06,44.08,44.04,44.08,37100.0
2023-11-28 15:10:00,44.07,44.07,44.07,44.07,18600.0,44.07,44.07,44.07,44.07,18600.0
2023-11-28 15:20:00,44.05,44.08,44.05,44.08,50000.0,44.05,44.08,44.05,44.08,50000.0
2023-11-28 15:30:00,44.05,44.06,44.02,44.04,58800.0,44.05,44.06,44.02,44.04,58800.0
2023-11-28 15:40:00,44.06,44.09,44.05,44.08,56250.0,44.06,44.09,44.05,44.08,56250.0
2023-11-28 15:50:00,44.09,44.14,44.05,44.09,218500.0,44.09,44.14,44.05,44.09,218500.0
2023-11-29 09:30:00,44.23,44.38,44.19,44.21,157250.0,44.23,44.38,44.19,44.21,157250.0
2023-11-29 09:40:00,44.22,44.31,44.21,44.31,21700.0,44.22,44.31,44.21,44.31,21700.0
2023-11-29 09:50:00,44.14,44.25,44.1,44.19,34500.0,44.14,44.25,44.1,44.19,34500.0
2023-11-29 10:00:00,44.16,44.16,43.94,43.94,23350.0,44.16,44.16,43.94,43.94,23350.0
2023-11-29 10:10:00,43.99,44.0,43.93,43.93,61050.0,43.99,44.0,43.93,43.93,61050.0
2023-11-29 10:20:00,43.95,43.95,43.86,43.91,267350.0,43.95,43.95,43.86,43.91,267350.0
2023-11-29 10:30:00,43.86,43.88,43.75,43.75,92550.0,43.86,43.88,43.75,43.75,92550.0
2023-11-29 10:40:00,43.73,43.82,43.73,43.82,25000.0,43.73,43.82,43.73,43.82,25000.0
2023-11-29 10:50:00,43.84,43.94,43.84,43.87,55000.0,43.84,43.94,43.84,43.87,55000.0
2023-11-29 11:00:00,43.85,43.88,43.83,43.83,30000.0,43.85,43.88,43.83,43.83,30000.0
2023-11-29 11:10:00,43.76,43.76,43.72,43.75,20000.0,43.76,43.76,43.72,43.75,20000.0
2023-11-29 11:20:00,43.77,43.78,43.77,43.78,20000.0,43.77,43.78,43.77,43.78,20000.0
2023-11-29 11:30:00,43.78,43.9,43.76,43.9,68250.0,43.78,43.9,43.76,43.9,68250.0
2023-11-29 11:40:00,43.86,43.86,43.78,43.78,87650.0,43.86,43.86,43.78,43.78,87650.0
2023-11-29 11:50:00,43.8,43.85,43.8,43.84,15000.0,43.8,43.85,43.8,43.84,15000.0
2023-11-29 12:00:00,43.9,43.97,43.89,43.9,95850.0,43.9,43.97,43.89,43.9,95850.0
2023-11-29 12:10:00,43.9,43.9,43.9,43.9,0.0,43.9,43.9,43.9,43.9,0.0
2023-11-29 12:20:00,43.91,43.92,43.91,43.91,20000.0,43.91,43.92,43.91,43.91,20000.0
2023-11-29 12:30:00,43.93,43.93,43.87,43.87,25000.0,43.93,43.93,43.87,43.87,25000.0
2023-11-29 12:40:00,43.86,43.89,43.86,43.89,201400.0,43.86,43.89,43.86,43.89,201400.0
2023-11-29 12:50:00,43.86,43.86,43.86,43.86,5000.0,43.86,43.86,43.86,43.86,5000.0
2023-11-29 13:00:00,43.88,43.88,43.83,43.83,40150.0,43.88,43.88,43.83,43.83,40150.0
2023-11-29 13:10:00,43.88,43.88,43.88,43.88,5000.0,43.88,43.88,43.88,43.88,5000.0
2023-11-29 13:20:00,43.81,43.83,43.8,43.8,22500.0,43.81,43.83,43.8,43.8,22500.0
2023-11-29 13:30:00,43.8,43.8,43.79,43.79,10000.0,43.8,43.8,43.79,43.79,10000.0
2023-11-29 13:40:00,43.85,43.85,43.81,43.85,55000.0,43.85,43.85,43.81,43.85,55000.0
2023-11-29 13:50:00,43.85,43.89,43.85,43.89,15000.0,43.85,43.89,43.85,43.89,15000.0
2023-11-29 14:00:00,43.89,43.89,43.89,43.89,5000.0,43.89,43.89,43.89,43.89,5000.0
2023-11-29 14:10:00,43.91,43.95,43.88,43.95,25150.0,43.91,43.95,43.88,43.95,25150.0
2023-11-29 14:20:00,43.88,43.88,43.87,43.87,28050.0,43.88,43.88,43.87,43.87,28050.0
2023-11-29 14:30:00,43.84,43.85,43.81,43.82,27500.0,43.84,43.85,43.81,43.82,27500.0
2023-11-29 14:40:00,43.82,43.82,43.8,43.8,13250.0,43.82,43.82,43.8,43.8,13250.0
2023-11-29 14:50:00,43.87,43.87,43.85,43.87,25100.0,43.87,43.87,43.85,43.87,25100.0
2023-11-29 15:00:00,43.86,43.86,43.85,43.85,16500.0,43.86,43.86,43.85,43.85,16500.0
2023-11-29 15:10:00,43.82,43.83,43.78,43.83,40000.0,43.82,43.83,43.78,43.83,40000.0
2023-11-29 15:20:00,43.83,43.87,43.82,43.82,31850.0,43.83,43.87,43.82,43.82,31850.0
2023-11-29 15:30:00,43.78,43.78,43.74,43.74,46750.0,43.78,43.78,43.74,43.74,46750.0
2023-11-29 15:40:00,43.76,43.84,43.76,43.84,115150.0,43.76,43.84,43.76,43.84,115150.0
2023-11-29 15:50:00,43.82,43.83,43.76,43.76,194400.0,43.82,43.83,43.76,43.76,194400.0
2023-11-30 09:30:00,43.66,43.99,43.66,43.99,105950.0,43.66,43.99,43.66,43.99,105950.0
2023-11-30 09:40:00,44.0,44.08,43.9,44.0,214250.0,44.0,44.08,43.9,44.0,214250.0
2023-11-30 09:50:00,44.0,44.21,43.99,44.1,114000.0,44.0,44.21,43.99,44.1,114000.0
2023-11-30 10:00:00,44.11,44.11,44.0,44.0,30000.0,44.11,44.11,44.0,44.0,30000.0
2023-11-30 10:10:00,43.97,44.0,43.95,43.95,20950.0,43.97,44.0,43.95,43.95,20950.0
2023-11-30 10:20:00,43.9,43.9,43.9,43.9,65000.0,43.9,43.9,43.9,43.9,65000.0
2023-11-30 10:30:00,43.86,43.93,43.86,43.93,15000.0,43.86,43.93,43.86,43.93,15000.0
2023-11-30 10:40:00,43.81,43.92,43.81,43.92,283550.0,43.81,43.92,43.81,43.92,283550.0
2023-11-30 10:50:00,43.94,43.94,43.82,43.9,30000.0,43.94,43.94,43.82,43.9,30000.0
2023-11-30 11:00:00,44.0,44.0,43.98,43.98,20000.0,44.0,44.0,43.98,43.98,20000.0
2023-11-30 11:10:00,44.0,44.05,44.0,44.05,19350.0,44.0,44.05,44.0,44.05,19350.0
2023-11-30 11:20:00,44.09,44.09,44.03,44.04,60000.0,44.09,44.09,44.03,44.04,60000.0
2023-11-30 11:30:00,44.08,44.12,44.05,44.05,35000.0,44.08,44.12,44.05,44.05,35000.0
2023-11-30 11:40:00,44.07,44.1,44.07,44.1,14000.0,44.07,44.1,44.07,44.1,14000.0
2023-11-30 11:50:00,44.1,44.11,44.0,44.0,35200.0,44.1,44.11,44.0,44.0,35200.0
2023-11-30 12:00:00,44.06,44.09,44.06,44.09,20000.0,44.06,44.09,44.06,44.09,20000.0
2023-11-30 12:10:00,44.11,44.11,44.06,44.06,15000.0,44.11,44.11,44.06,44.06,15000.0
2023-11-30 12:20:00,44.0,44.06,44.0,44.06,15000.0,44.0,44.06,44.0,44.06,15000.0
2023-11-30 12:30:00,44.0,44.0,43.97,43.98,40000.0,44.0,44.0,43.97,43.98,40000.0
2023-11-30 12:40:00,43.93,43.95,43.88,43.88,50000.0,43.93,43.95,43.88,43.88,50000.0
2023-11-30 12:50:00,43.88,43.88,43.88,43.88,10000.0,43.88,43.88,43.88,43.88,10000.0
2023-11-30 13:00:00,43.88,43.95,43.88,43.88,90800.0,43.88,43.95,43.88,43.88,90800.0
2023-11-30 13:10:00,43.82,43.82,43.8,43.8,15000.0,43.82,43.82,43.8,43.8,15000.0
2023-11-30 13:20:00,43.9,43.95,43.88,43.88,73150.0,43.9,43.95,43.88,43.88,73150.0
2023-11-30 13:30:00,43.86,43.86,43.84,43.84,10000.0,43.86,43.86,43.84,43.84,10000.0
2023-11-30 13:40:00,43.83,43.9,43.83,43.84,37550.0,43.83,43.9,43.83,43.84,37550.0
2023-11-30 13:50:00,43.8,43.87,43.74,43.87,15050.0,43.8,43.87,43.74,43.87,15050.0
2023-11-30 14:00:00,43.81,43.84,43.8,43.83,25000.0,43.81,43.84,43.8,43.83,25000.0
2023-11-30 14:10:00,43.87,43.9,43.87,43.9,22500.0,43.87,43.9,43.87,43.9,22500.0
2023-11-30 14:20:00,43.9,43.95,43.86,43.86,70350.0,43.9,43.95,43.86,43.86,70350.0
2023-11-30 14:30:00,43.85,43.97,43.84,43.94,55000.0,43.85,43.97,43.84,43.94,55000.0
2023-11-30 14:40:00,43.96,43.96,43.96,43.96,5000.0,43.96,43.96,43.96,43.96,5000.0
2023-11-30 14:50:00,43.91,43.91,43.91,43.91,5000.0,43.91,43.91,43.91,43.91,5000.0
2023-11-30 15:00:00,43.98,43.98,43.9,43.9,78600.0,43.98,43.98,43.9,43.9,78600.0
2023-11-30 15:10:00,43.95,43.98,43.9,43.96,49200.0,43.95,43.98,43.9,43.96,49200.0
2023-11-30 15:20:00,43.95,43.97,43.91,43.91,59500.0,43.95,43.97,43.91,43.91,59500.0
2023-11-30 15:30:00,43.91,43.94,43.91,43.93,15500.0,43.91,43.94,43.91,43.93,15500.0
2023-11-30 15:40:00,43.97,44.06,43.97,44.05,80000.0,43.97,44.06,43.97,44.05,80000.0
2023-11-30 15:50:00,44.0,44.12,43.98,44.06,430150.0,44.0,44.12,43.98,44.06,430150.0
2023-12-01 09:30:00,44.0,44.18,44.0,44.1,308450.0,44.0,44.18,44.0,44.1,308450.0
2023-12-01 09:40:00,44.03,44.25,44.03,44.22,105850.0,44.03,44.25,44.03,44.22,105850.0
2023-12-01 09:50:00,44.14,44.22,44.12,44.22,120000.0,44.14,44.22,44.12,44.22,120000.0
2023-12-01 10:00:00,44.22,44.28,44.17,44.24,121800.0,44.22,44.28,44.17,44.24,121800.0
2023-12-01 10:10:00,44.23,44.26,44.22,44.22,25000.0,44.23,44.26,44.22,44.22,25000.0
2023-12-01 10:20:00,44.19,44.22,44.19,44.22,20000.0,44.19,44.22,44.19,44.22,20000.0
2023-12-01 10:30:00,44.24,44.24,44.19,44.19,35000.0,44.24,44.24,44.19,44.19,35000.0
2023-12-01 10:40:00,44.26,44.26,44.26,44.26,11000.0,44.26,44.26,44.26,44.26,11000.0
2023-12-01 10:50:00,44.26,44.26,44.24,44.24,30000.0,44.26,44.26,44.24,44.24,30000.0
2023-12-01 11:00:00,44.22,44.25,44.21,44.25,33800.0,44.22,44.25,44.21,44.25,33800.0
2023-12-01 11:10:00,44.28,44.33,44.27,44.27,49800.0,44.28,44.33,44.27,44.27,49800.0
2023-12-01 11:20:00,44.21,44.26,44.21,44.22,42600.0,44.21,44.26,44.21,44.22,42600.0
2023-12-01 11:30:00,44.21,44.23,44.21,44.23,20000.0,44.21,44.23,44.21,44.23,20000.0
2023-12-01 11:40:00,44.21,44.21,44.21,44.21,10000.0,44.21,44.21,44.21,44.21,10000.0
2023-12-01 11:50:00,44.35,44.37,44.35,44.36,35450.0,44.35,44.37,44.35,44.36,35450.0
2023-12-01 12:00:00,44.37,44.42,44.36,44.42,25200.0,44.37,44.42,44.36,44.42,25200.0
2023-12-01 12:10:00,44.4,44.41,44.37,44.37,60000.0,44.4,44.41,44.37,44.37,60000.0
2023-12-01 12:20:00,44.4,44.4,44.4,44.4,5000.0,44.4,44.4,44.4,44.4,5000.0
2023-12-01 12:30:00,44.4,44.4,44.35,44.35,10000.0,44.4,44.4,44.35,44.35,10000.0
2023-12-01 12:40:00,44.41,44.41,44.41,44.41,22300.0,44.41,44.41,44.41,44.41,22300.0
2023-12-01 12:50:00,44.42,44.42,44.42,44.42,10000.0,44.42,44.42,44.42,44.42,10000.0
2023-12-01 13:00:00,44.42,44.43,44.42,44.43,17300.0,44.42,44.43,44.42,44.43,17300.0
2023-12-01 13:10:00,44.39,44.41,44.37,44.41,30000.0,44.39,44.41,44.37,44.41,30000.0
2023-12-01 13:20:00,44.39,44.39,44.39,44.39,5000.0,44.39,44.39,44.39,44.39,5000.0
2023-12-01 13:30:00,44.43,44.43,44.4,44.4,38750.0,44.43,44.43,44.4,44.4,38750.0
2023-12-01 13:40:00,44.4,44.43,44.4,44.43,15000.0,44.4,44.43,44.4,44.43,15000.0
2023-12-01 13:50:00,44.46,44.5,44.43,44.44,209650.0,44.46,44.5,44.43,44.44,209650.0
2023-12-01 14:00:00,44.47,44.48,44.46,44.48,42350.0,44.47,44.48,44.46,44.48,42350.0
2023-12-01 14:10:00,44.48,44.55,44.47,44.55,100300.0,44.48,44.55,44.47,44.55,100300.0
2023-12-01 14:20:00,44.55,44.6,44.54,44.58,115000.0,44.55,44.6,44.54,44.58,115000.0
2023-12-01 14:30:00,44.61,44.63,44.56,44.63,123000.0,44.61,44.63,44.56,44.63,123000.0
2023-12-01 14:40:00,44.59,44.59,44.57,44.57,10000.0,44.59,44.59,44.57,44.57,10000.0
2023-12-01 14:50:00,44.62,44.73,44.62,44.73,55650.0,44.62,44.73,44.62,44.73,55650.0
2023-12-01 15:00:00,44.72,44.78,44.7,44.71,72550.0,44.72,44.78,44.7,44.71,72550.0
2023-12-01 15:10:00,44.75,44.79,44.72,44.73,109550.0,44.75,44.79,44.72,44.73,109550.0
2023-12-01 15:20:00,44.73,44.75,44.73,44.75,40000.0,44.73,44.75,44.73,44.75,40000.0
2023-12-01 15:30:00,44.74,44.75,44.68,44.68,108450.0,44.74,44.75,44.68,44.68,108450.0
2023-12-01 15:40:00,44.66,44.72,44.62,44.65,121800.0,44.66,44.72,44.62,44.65,121800.0
2023-12-01 15:50:00,44.61,44.68,44.56,44.64,482800.0,44.61,44.68,44.56,44.64,482800.0
2023-12-04 09:30:00,44.7,44.75,44.7,44.75,109900.0,44.7,44.75,44.7,44.75,109900.0
2023-12-04 09:40:00,44.73,44.88,44.73,44.88,83700.0,44.73,44.88,44.73,44.88,83700.0
2023-12-04 09:50:00,44.84,44.88,44.66,44.66,91100.0,44.84,44.88,44.66,44.66,91100.0
2023-12-04 10:00:00,44.53,44.62,44.53,44.62,61800.0,44.53,44.62,44.53,44.62,61800.0
2023-12-04 10:10:00,44.64,44.7,44.56,44.6,75300.0,44.64,44.7,44.56,44.6,75300.0
2023-12-04 10:20:00,44.6,44.6,44.4,44.4,101000.0,44.6,44.6,44.4,44.4,101000.0
2023-12-04 10:30:00,44.47,44.52,44.36,44.41,81450.0,44.47,44.52,44.36,44.41,81450.0
2023-12-04 10:40:00,44.42,44.42,44.2,44.33,252950.0,44.42,44.42,44.2,44.33,252950.0
2023-12-04 10:50:00,44.29,44.29,44.24,44.28,23500.0,44.29,44.29,44.24,44.28,23500.0
2023-12-04 11:00:00,44.31,44.31,44.31,44.31,6750.0,44.31,44.31,44.31,44.31,6750.0
2023-12-04 11:10:00,44.37,44.37,44.34,44.34,15000.0,44.37,44.37,44.34,44.34,15000.0
2023-12-04 11:20:00,44.33,44.41,44.33,44.33,50000.0,44.33,44.41,44.33,44.33,50000.0
2023-12-04 11:30:00,44.32,44.44,44.32,44.44,24400.0,44.32,44.44,44.32,44.44,24400.0
2023-12-04 11:40:00,44.46,44.46,44.46,44.46,5000.0,44.46,44.46,44.46,44.46,5000.0
2023-12-04 11:50:00,44.51,44.51,44.46,44.49,35000.0,44.51,44.51,44.46,44.49,35000.0
2023-12-04 12:00:00,44.49,44.49,44.45,44.46,30000.0,44.49,44.49,44.45,44.46,30000.0
2023-12-04 12:10:00,44.43,44.45,44.43,44.45,15000.0,44.43,44.45,44.43,44.45,15000.0
2023-12-04 12:20:00,44.45,44.51,44.41,44.51,76350.0,44.45,44.51,44.41,44.51,76350.0
2023-12-04 12:30:00,44.52,44.52,44.52,44.52,13750.0,44.52,44.52,44.52,44.52,13750.0
2023-12-04 12:40:00,44.58,44.59,44.58,44.59,10000.0,44.58,44.59,44.58,44.59,10000.0
2023-12-04 12:50:00,44.56,44.56,44.54,44.56,15000.0,44.56,44.56,44.54,44.56,15000.0
2023-12-04 13:00:00,44.53,44.53,44.53,44.53,5000.0,44.53,44.53,44.53,44.53,5000.0
2023-12-04 13:10:00,44.52,44.52,44.49,44.49,25000.0,44.52,44.52,44.49,44.49,25000.0
2023-12-04 13:20:00,44.54,44.54,44.54,44.54,5000.0,44.54,44.54,44.54,44.54,5000.0
2023-12-04 13:30:00,44.48,44.48,44.41,44.41,10000.0,44.48,44.48,44.41,44.41,10000.0
2023-12-04 13:40:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2023-12-04 13:50:00,44.41,44.46,44.41,44.46,15050.0,44.41,44.46,44.41,44.46,15050.0
2023-12-04 14:00:00,44.41,44.41,44.37,44.39,107000.0,44.41,44.41,44.37,44.39,107000.0
2023-12-04 14:10:00,44.41,44.41,44.4,44.4,10950.0,44.41,44.41,44.4,44.4,10950.0
2023-12-04 14:20:00,44.34,44.45,44.34,44.45,25000.0,44.34,44.45,44.34,44.45,25000.0
2023-12-04 14:30:00,44.42,44.42,44.4,44.41,102700.0,44.42,44.42,44.4,44.41,102700.0
2023-12-04 14:40:00,44.36,44.38,44.36,44.38,10000.0,44.36,44.38,44.36,44.38,10000.0
2023-12-04 14:50:00,44.34,44.38,44.34,44.37,30000.0,44.34,44.38,44.34,44.37,30000.0
2023-12-04 15:00:00,44.39,44.39,44.36,44.36,15000.0,44.39,44.39,44.36,44.36,15000.0
2023-12-04 15:10:00,44.41,44.43,44.41,44.43,10000.0,44.41,44.43,44.41,44.43,10000.0
2023-12-04 15:20:00,44.45,44.46,44.43,44.43,45000.0,44.45,44.46,44.43,44.43,45000.0
2023-12-04 15:30:00,44.44,44.51,44.43,44.51,65000.0,44.44,44.51,44.43,44.51,65000.0
2023-12-04 15:40:00,44.51,44.6,44.51,44.55,75000.0,44.51,44.6,44.51,44.55,75000.0
2023-12-04 15:50:00,44.55,44.57,44.38,44.44,466850.0,44.55,44.57,44.38,44.44,466850.0
2023-12-05 09:30:00,44.38,44.38,44.38,44.38,47100.0,44.38,44.38,44.38,44.38,47100.0
2023-12-05 09:40:00,44.39,44.46,44.39,44.46,41900.0,44.39,44.46,44.39,44.46,41900.0
2023-12-05 09:50:00,44.47,44.59,44.47,44.5,32000.0,44.47,44.59,44.47,44.5,32000.0
2023-12-05 10:00:00,44.63,44.66,44.59,44.6,30000.0,44.63,44.66,44.59,44.6,30000.0
2023-12-05 10:10:00,44.6,44.66,44.57,44.65,35000.0,44.6,44.66,44.57,44.65,35000.0
2023-12-05 10:20:00,44.67,44.69,44.59,44.59,52500.0,44.67,44.69,44.59,44.59,52500.0
2023-12-05 10:30:00,44.59,44.59,44.59,44.59,0.0,44.59,44.59,44.59,44.59,0.0
2023-12-05 10:40:00,44.56,44.61,44.56,44.61,30000.0,44.56,44.61,44.56,44.61,30000.0
2023-12-05 10:50:00,44.66,44.66,44.63,44.63,75000.0,44.66,44.66,44.63,44.63,75000.0
2023-12-05 11:00:00,44.63,44.71,44.63,44.71,54400.0,44.63,44.71,44.63,44.71,54400.0
2023-12-05 11:10:00,44.73,44.73,44.6,44.6,95000.0,44.73,44.73,44.6,44.6,95000.0
2023-12-05 11:20:00,44.59,44.63,44.59,44.63,10000.0,44.59,44.63,44.59,44.63,10000.0
2023-12-05 11:30:00,44.62,44.62,44.57,44.58,36550.0,44.62,44.62,44.57,44.58,36550.0
2023-12-05 11:40:00,44.53,44.56,44.53,44.56,94400.0,44.53,44.56,44.53,44.56,94400.0
2023-12-05 11:50:00,44.52,44.52,44.48,44.48,20000.0,44.52,44.52,44.48,44.48,20000.0
2023-12-05 12:00:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-05 12:10:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-05 12:20:00,44.56,44.56,44.56,44.56,9400.0,44.56,44.56,44.56,44.56,9400.0
2023-12-05 12:30:00,44.5,44.52,44.5,44.52,10000.0,44.5,44.52,44.5,44.52,10000.0
2023-12-05 12:40:00,44.46,44.49,44.45,44.45,17650.0,44.46,44.49,44.45,44.45,17650.0
2023-12-05 12:50:00,44.48,44.5,44.48,44.5,30000.0,44.48,44.5,44.48,44.5,30000.0
2023-12-05 13:00:00,44.54,44.54,44.5,44.51,15000.0,44.54,44.54,44.5,44.51,15000.0
2023-12-05 13:10:00,44.52,44.57,44.52,44.55,60000.0,44.52,44.57,44.52,44.55,60000.0
2023-12-05 13:20:00,44.57,44.57,44.48,44.48,45000.0,44.57,44.57,44.48,44.48,45000.0
2023-12-05 13:30:00,44.51,44.51,44.51,44.51,5000.0,44.51,44.51,44.51,44.51,5000.0
2023-12-05 13:40:00,44.46,44.5,44.46,44.5,18000.0,44.46,44.5,44.46,44.5,18000.0
2023-12-05 13:50:00,44.5,44.5,44.5,44.5,0.0,44.5,44.5,44.5,44.5,0.0
2023-12-05 14:00:00,44.55,44.55,44.55,44.55,8650.0,44.55,44.55,44.55,44.55,8650.0
2023-12-05 14:10:00,44.53,44.54,44.53,44.54,15000.0,44.53,44.54,44.53,44.54,15000.0
2023-12-05 14:20:00,44.54,44.54,44.52,44.53,75000.0,44.54,44.54,44.52,44.53,75000.0
2023-12-05 14:30:00,44.54,44.54,44.51,44.51,25000.0,44.54,44.54,44.51,44.51,25000.0
2023-12-05 14:40:00,44.56,44.56,44.51,44.51,34300.0,44.56,44.56,44.51,44.51,34300.0
2023-12-05 14:50:00,44.54,44.54,44.54,44.54,13350.0,44.54,44.54,44.54,44.54,13350.0
2023-12-05 15:00:00,44.59,44.59,44.59,44.59,5000.0,44.59,44.59,44.59,44.59,5000.0
2023-12-05 15:10:00,44.57,44.6,44.56,44.57,53200.0,44.57,44.6,44.56,44.57,53200.0
2023-12-05 15:20:00,44.54,44.54,44.53,44.53,25250.0,44.54,44.54,44.53,44.53,25250.0
2023-12-05 15:30:00,44.56,44.62,44.56,44.6,95000.0,44.56,44.62,44.56,44.6,95000.0
2023-12-05 15:40:00,44.59,44.59,44.59,44.59,25500.0,44.59,44.59,44.59,44.59,25500.0
2023-12-05 15:50:00,44.56,44.58,44.52,44.54,191250.0,44.56,44.58,44.52,44.54,191250.0
2023-12-06 09:30:00,44.77,44.97,44.64,44.69,91950.0,44.77,44.97,44.64,44.69,91950.0
2023-12-06 09:40:00,44.68,44.72,44.66,44.72,20500.0,44.68,44.72,44.66,44.72,20500.0
2023-12-06 09:50:00,44.72,44.72,44.72,44.72,0.0,44.72,44.72,44.72,44.72,0.0
2023-12-06 10:00:00,44.61,44.67,44.5,44.54,111000.0,44.61,44.67,44.5,44.54,111000.0
2023-12-06 10:10:00,44.47,44.56,44.47,44.52,16500.0,44.47,44.56,44.47,44.52,16500.0
2023-12-06 10:20:00,44.53,44.53,44.46,44.48,46600.0,44.53,44.53,44.46,44.48,46600.0
2023-12-06 10:30:00,44.47,44.52,44.47,44.52,10000.0,44.47,44.52,44.47,44.52,10000.0
2023-12-06 10:40:00,44.46,44.51,44.43,44.43,30150.0,44.46,44.51,44.43,44.43,30150.0
2023-12-06 10:50:00,44.43,44.43,44.43,44.43,0.0,44.43,44.43,44.43,44.43,0.0
2023-12-06 11:00:00,44.44,44.44,44.44,44.44,5000.0,44.44,44.44,44.44,44.44,5000.0
2023-12-06 11:10:00,44.49,44.5,44.41,44.41,20000.0,44.49,44.5,44.41,44.41,20000.0
2023-12-06 11:20:00,44.4,44.42,44.39,44.39,30000.0,44.4,44.42,44.39,44.39,30000.0
2023-12-06 11:30:00,44.37,44.37,44.34,44.34,16100.0,44.37,44.37,44.34,44.34,16100.0
2023-12-06 11:40:00,44.34,44.34,44.32,44.32,20000.0,44.34,44.34,44.32,44.32,20000.0
2023-12-06 11:50:00,44.36,44.4,44.36,44.37,63200.0,44.36,44.4,44.36,44.37,63200.0
2023-12-06 12:00:00,44.41,44.41,44.41,44.41,5000.0,44.41,44.41,44.41,44.41,5000.0
2023-12-06 12:10:00,44.38,44.38,44.38,44.38,5000.0,44.38,44.38,44.38,44.38,5000.0
2023-12-06 12:20:00,44.38,44.38,44.29,44.33,55000.0,44.38,44.38,44.29,44.33,55000.0
2023-12-06 12:30:00,44.36,44.41,44.35,44.4,25000.0,44.36,44.41,44.35,44.4,25000.0
2023-12-06 12:40:00,44.4,44.44,44.3,44.3,125000.0,44.4,44.44,44.3,44.3,125000.0
2023-12-06 12:50:00,44.3,44.3,44.3,44.3,5000.0,44.3,44.3,44.3,44.3,5000.0
2023-12-06 13:00:00,44.25,44.25,44.25,44.25,15050.0,44.25,44.25,44.25,44.25,15050.0
2023-12-06 13:10:00,44.28,44.28,44.28,44.28,5000.0,44.28,44.28,44.28,44.28,5000.0
2023-12-06 13:20:00,44.28,44.28,44.28,44.28,0.0,44.28,44.28,44.28,44.28,0.0
2023-12-06 13:30:00,44.27,44.29,44.27,44.28,23750.0,44.27,44.29,44.27,44.28,23750.0
2023-12-06 13:40:00,44.29,44.34,44.29,44.3,35000.0,44.29,44.34,44.29,44.3,35000.0
2023-12-06 13:50:00,44.34,44.34,44.33,44.34,20000.0,44.34,44.34,44.33,44.34,20000.0
2023-12-06 14:00:00,44.34,44.34,44.28,44.28,16750.0,44.34,44.34,44.28,44.28,16750.0
2023-12-06 14:10:00,44.28,44.31,44.28,44.31,48450.0,44.28,44.31,44.28,44.31,48450.0
2023-12-06 14:20:00,44.34,44.34,44.29,44.31,35450.0,44.34,44.34,44.29,44.31,35450.0
2023-12-06 14:30:00,44.31,44.31,44.31,44.31,5000.0,44.31,44.31,44.31,44.31,5000.0
2023-12-06 14:40:00,44.31,44.31,44.31,44.31,15000.0,44.31,44.31,44.31,44.31,15000.0
2023-12-06 14:50:00,44.29,44.29,44.26,44.26,25600.0,44.29,44.29,44.26,44.26,25600.0
2023-12-06 15:00:00,44.27,44.27,44.26,44.26,20000.0,44.27,44.27,44.26,44.26,20000.0
2023-12-06 15:10:00,44.31,44.31,44.31,44.31,7500.0,44.31,44.31,44.31,44.31,7500.0
2023-12-06 15:20:00,44.21,44.22,44.19,44.21,20000.0,44.21,44.22,44.19,44.21,20000.0
2023-12-06 15:30:00,44.21,44.21,44.21,44.21,10000.0,44.21,44.21,44.21,44.21,10000.0
2023-12-06 15:40:00,44.24,44.27,44.19,44.22,120100.0,44.24,44.27,44.19,44.22,120100.0
2023-12-06 15:50:00,44.23,44.23,44.17,44.18,316800.0,44.23,44.23,44.17,44.18,316800.0
2023-12-07 09:30:00,44.22,44.46,44.22,44.42,181850.0,44.22,44.46,44.22,44.42,181850.0
2023-12-07 09:40:00,44.43,44.43,44.28,44.28,31900.0,44.43,44.43,44.28,44.28,31900.0
2023-12-07 09:50:00,44.26,44.32,44.21,44.26,57800.0,44.26,44.32,44.21,44.26,57800.0
2023-12-07 10:00:00,44.26,44.32,44.26,44.3,37800.0,44.26,44.32,44.26,44.3,37800.0
2023-12-07 10:10:00,44.35,44.36,44.34,44.36,26950.0,44.35,44.36,44.34,44.36,26950.0
2023-12-07 10:20:00,44.31,44.31,44.31,44.31,5000.0,44.31,44.31,44.31,44.31,5000.0
2023-12-07 10:30:00,44.36,44.36,44.32,44.32,20000.0,44.36,44.36,44.32,44.32,20000.0
2023-12-07 10:40:00,44.32,44.32,44.32,44.32,0.0,44.32,44.32,44.32,44.32,0.0
2023-12-07 10:50:00,44.27,44.27,44.25,44.25,10000.0,44.27,44.27,44.25,44.25,10000.0
2023-12-07 11:00:00,44.25,44.27,44.2,44.27,29000.0,44.25,44.27,44.2,44.27,29000.0
2023-12-07 11:10:00,44.26,44.26,44.2,44.2,60750.0,44.26,44.26,44.2,44.2,60750.0
2023-12-07 11:20:00,44.19,44.19,44.19,44.19,10000.0,44.19,44.19,44.19,44.19,10000.0
2023-12-07 11:30:00,44.18,44.18,44.18,44.18,5000.0,44.18,44.18,44.18,44.18,5000.0
2023-12-07 11:40:00,44.18,44.18,44.18,44.18,0.0,44.18,44.18,44.18,44.18,0.0
2023-12-07 11:50:00,44.21,44.24,44.13,44.13,33300.0,44.21,44.24,44.13,44.13,33300.0
2023-12-07 12:00:00,44.16,44.16,44.16,44.16,5000.0,44.16,44.16,44.16,44.16,5000.0
2023-12-07 12:10:00,44.2,44.2,44.2,44.2,10000.0,44.2,44.2,44.2,44.2,10000.0
2023-12-07 12:20:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2023-12-07 12:30:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2023-12-07 12:40:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2023-12-07 12:50:00,44.22,44.24,44.22,44.24,15000.0,44.22,44.24,44.22,44.24,15000.0
2023-12-07 13:00:00,44.27,44.27,44.27,44.27,5000.0,44.27,44.27,44.27,44.27,5000.0
2023-12-07 13:10:00,44.24,44.27,44.24,44.27,11700.0,44.24,44.27,44.24,44.27,11700.0
2023-12-07 13:20:00,44.26,44.27,44.26,44.27,15000.0,44.26,44.27,44.26,44.27,15000.0
2023-12-07 13:30:00,44.3,44.31,44.24,44.26,36500.0,44.3,44.31,44.24,44.26,36500.0
2023-12-07 13:40:00,44.26,44.26,44.26,44.26,0.0,44.26,44.26,44.26,44.26,0.0
2023-12-07 13:50:00,44.31,44.31,44.31,44.31,10000.0,44.31,44.31,44.31,44.31,10000.0
2023-12-07 14:00:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
2023-12-07 14:10:00,44.29,44.29,44.29,44.29,15000.0,44.29,44.29,44.29,44.29,15000.0
2023-12-07 14:20:00,44.28,44.3,44.28,44.29,45000.0,44.28,44.3,44.28,44.29,45000.0
2023-12-07 14:30:00,44.29,44.34,44.28,44.34,32250.0,44.29,44.34,44.28,44.34,32250.0
2023-12-07 14:40:00,44.3,44.31,44.3,44.3,15400.0,44.3,44.31,44.3,44.3,15400.0
2023-12-07 14:50:00,44.32,44.32,44.31,44.31,10000.0,44.32,44.32,44.31,44.31,10000.0
2023-12-07 15:00:00,44.28,44.29,44.28,44.29,20500.0,44.28,44.29,44.28,44.29,20500.0
2023-12-07 15:10:00,44.31,44.32,44.3,44.31,123600.0,44.31,44.32,44.3,44.31,123600.0
2023-12-07 15:20:00,44.31,44.32,44.31,44.32,25000.0,44.31,44.32,44.31,44.32,25000.0
2023-12-07 15:30:00,44.3,44.31,44.3,44.31,47500.0,44.3,44.31,44.3,44.31,47500.0
2023-12-07 15:40:00,44.31,44.38,44.31,44.37,89500.0,44.31,44.38,44.31,44.37,89500.0
2023-12-07 15:50:00,44.36,44.55,44.36,44.55,281600.0,44.36,44.55,44.36,44.55,281600.0
2023-12-08 09:30:00,44.48,44.48,44.48,44.48,27450.0,44.48,44.48,44.48,44.48,27450.0
2023-12-08 09:40:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-08 09:50:00,44.47,44.47,44.45,44.47,15250.0,44.47,44.47,44.45,44.47,15250.0
2023-12-08 10:00:00,44.43,44.6,44.43,44.6,28450.0,44.43,44.6,44.43,44.6,28450.0
2023-12-08 10:10:00,44.58,44.66,44.58,44.63,28400.0,44.58,44.66,44.58,44.63,28400.0
2023-12-08 10:20:00,44.63,44.66,44.59,44.59,25000.0,44.63,44.66,44.59,44.59,25000.0
2023-12-08 10:30:00,44.58,44.58,44.53,44.53,15000.0,44.58,44.58,44.53,44.53,15000.0
2023-12-08 10:40:00,44.54,44.55,44.54,44.55,10000.0,44.54,44.55,44.54,44.55,10000.0
2023-12-08 10:50:00,44.56,44.63,44.56,44.62,50550.0,44.56,44.63,44.56,44.62,50550.0
2023-12-08 11:00:00,44.61,44.61,44.56,44.57,55000.0,44.61,44.61,44.56,44.57,55000.0
2023-12-08 11:10:00,44.52,44.52,44.52,44.52,10000.0,44.52,44.52,44.52,44.52,10000.0
2023-12-08 11:20:00,44.52,44.56,44.52,44.56,10000.0,44.52,44.56,44.52,44.56,10000.0
2023-12-08 11:30:00,44.54,44.54,44.48,44.5,40000.0,44.54,44.54,44.48,44.5,40000.0
2023-12-08 11:40:00,44.51,44.52,44.48,44.51,20000.0,44.51,44.52,44.48,44.51,20000.0
2023-12-08 11:50:00,44.47,44.55,44.47,44.55,31300.0,44.47,44.55,44.47,44.55,31300.0
2023-12-08 12:00:00,44.52,44.52,44.52,44.52,38050.0,44.52,44.52,44.52,44.52,38050.0
2023-12-08 12:10:00,44.49,44.5,44.49,44.5,25000.0,44.49,44.5,44.49,44.5,25000.0
2023-12-08 12:20:00,44.54,44.56,44.5,44.56,27800.0,44.54,44.56,44.5,44.56,27800.0
2023-12-08 12:30:00,44.56,44.56,44.53,44.53,10000.0,44.56,44.56,44.53,44.53,10000.0
2023-12-08 12:40:00,44.55,44.55,44.55,44.55,10000.0,44.55,44.55,44.55,44.55,10000.0
2023-12-08 12:50:00,44.56,44.58,44.56,44.58,25000.0,44.56,44.58,44.56,44.58,25000.0
2023-12-08 13:00:00,44.58,44.68,44.58,44.6,45000.0,44.58,44.68,44.58,44.6,45000.0
2023-12-08 13:10:00,44.6,44.64,44.55,44.55,80100.0,44.6,44.64,44.55,44.55,80100.0
2023-12-08 13:20:00,44.56,44.56,44.56,44.56,38900.0,44.56,44.56,44.56,44.56,38900.0
2023-12-08 13:30:00,44.6,44.6,44.6,44.6,5000.0,44.6,44.6,44.6,44.6,5000.0
2023-12-08 13:40:00,44.55,44.61,44.53,44.61,56100.0,44.55,44.61,44.53,44.61,56100.0
2023-12-08 13:50:00,44.58,44.61,44.58,44.6,66450.0,44.58,44.61,44.58,44.6,66450.0
2023-12-08 14:00:00,44.6,44.64,44.6,44.64,10700.0,44.6,44.64,44.6,44.64,10700.0
2023-12-08 14:10:00,44.63,44.63,44.61,44.61,25450.0,44.63,44.63,44.61,44.61,25450.0
2023-12-08 14:20:00,44.62,44.64,44.62,44.64,105000.0,44.62,44.64,44.62,44.64,105000.0
2023-12-08 14:30:00,44.64,44.66,44.64,44.66,85450.0,44.64,44.66,44.64,44.66,85450.0
2023-12-08 14:40:00,44.69,44.74,44.69,44.74,33750.0,44.69,44.74,44.69,44.74,33750.0
2023-12-08 14:50:00,44.74,44.75,44.74,44.74,15000.0,44.74,44.75,44.74,44.74,15000.0
2023-12-08 15:00:00,44.72,44.76,44.72,44.76,77050.0,44.72,44.76,44.72,44.76,77050.0
2023-12-08 15:10:00,44.79,44.83,44.79,44.83,57500.0,44.79,44.83,44.79,44.83,57500.0
2023-12-08 15:20:00,44.84,44.86,44.82,44.82,84100.0,44.84,44.86,44.82,44.82,84100.0
2023-12-08 15:30:00,44.81,44.86,44.78,44.86,135350.0,44.81,44.86,44.78,44.86,135350.0
2023-12-08 15:40:00,44.88,44.89,44.84,44.87,170000.0,44.88,44.89,44.84,44.87,170000.0
2023-12-08 15:50:00,44.87,44.89,44.83,44.83,260650.0,44.87,44.89,44.83,44.83,260650.0
2023-12-11 09:30:00,45.0,45.42,45.0,45.3,182100.0,45.0,45.42,45.0,45.3,182100.0
2023-12-11 09:40:00,45.3,45.32,45.26,45.3,71200.0,45.3,45.32,45.26,45.3,71200.0
2023-12-11 09:50:00,45.2,45.21,45.2,45.21,15000.0,45.2,45.21,45.2,45.21,15000.0
2023-12-11 10:00:00,45.18,45.39,45.18,45.39,57500.0,45.18,45.39,45.18,45.39,57500.0
2023-12-11 10:10:00,45.4,45.41,45.4,45.41,10200.0,45.4,45.41,45.4,45.41,10200.0
2023-12-11 10:20:00,45.5,45.5,45.45,45.45,33400.0,45.5,45.5,45.45,45.45,33400.0
2023-12-11 10:30:00,45.45,45.55,45.45,45.53,35000.0,45.45,45.55,45.45,45.53,35000.0
2023-12-11 10:40:00,45.53,45.67,45.53,45.67,111700.0,45.53,45.67,45.53,45.67,111700.0
2023-12-11 10:50:00,45.72,45.76,45.72,45.73,25000.0,45.72,45.76,45.72,45.73,25000.0
2023-12-11 11:00:00,45.7,45.7,45.65,45.67,25000.0,45.7,45.7,45.65,45.67,25000.0
2023-12-11 11:10:00,45.67,45.67,45.57,45.6,117500.0,45.67,45.67,45.57,45.6,117500.0
2023-12-11 11:20:00,45.58,45.7,45.58,45.7,51250.0,45.58,45.7,45.58,45.7,51250.0
2023-12-11 11:30:00,45.67,45.7,45.64,45.69,45000.0,45.67,45.7,45.64,45.69,45000.0
2023-12-11 11:40:00,45.74,45.77,45.73,45.74,40000.0,45.74,45.77,45.73,45.74,40000.0
2023-12-11 11:50:00,45.73,45.74,45.7,45.74,52500.0,45.73,45.74,45.7,45.74,52500.0
2023-12-11 12:00:00,45.76,45.83,45.76,45.81,30000.0,45.76,45.83,45.76,45.81,30000.0
2023-12-11 12:10:00,45.82,45.86,45.79,45.86,36200.0,45.82,45.86,45.79,45.86,36200.0
2023-12-11 12:20:00,45.85,45.85,45.81,45.82,20000.0,45.85,45.85,45.81,45.82,20000.0
2023-12-11 12:30:00,45.85,45.85,45.8,45.82,24800.0,45.85,45.85,45.8,45.82,24800.0
2023-12-11 12:40:00,45.82,45.82,45.77,45.8,75000.0,45.82,45.82,45.77,45.8,75000.0
2023-12-11 12:50:00,45.77,45.81,45.77,45.81,15100.0,45.77,45.81,45.77,45.81,15100.0
2023-12-11 13:00:00,45.8,45.8,45.75,45.78,87650.0,45.8,45.8,45.75,45.78,87650.0
2023-12-11 13:10:00,45.77,45.78,45.77,45.77,40000.0,45.77,45.78,45.77,45.77,40000.0
2023-12-11 13:20:00,45.76,45.78,45.76,45.78,45000.0,45.76,45.78,45.76,45.78,45000.0
2023-12-11 13:30:00,45.75,45.76,45.73,45.76,56900.0,45.75,45.76,45.73,45.76,56900.0
2023-12-11 13:40:00,45.79,45.84,45.76,45.83,30000.0,45.79,45.84,45.76,45.83,30000.0
2023-12-11 13:50:00,45.84,45.95,45.84,45.95,70000.0,45.84,45.95,45.84,45.95,70000.0
2023-12-11 14:00:00,45.97,45.97,45.9,45.97,125000.0,45.97,45.97,45.9,45.97,125000.0
2023-12-11 14:10:00,45.94,45.97,45.89,45.91,114500.0,45.94,45.97,45.89,45.91,114500.0
2023-12-11 14:20:00,45.9,45.92,45.9,45.92,30000.0,45.9,45.92,45.9,45.92,30000.0
2023-12-11 14:30:00,45.95,45.97,45.94,45.96,99600.0,45.95,45.97,45.94,45.96,99600.0
2023-12-11 14:40:00,45.98,45.98,45.96,45.96,21850.0,45.98,45.98,45.96,45.96,21850.0
2023-12-11 14:50:00,45.98,46.02,45.98,46.02,123150.0,45.98,46.02,45.98,46.02,123150.0
2023-12-11 15:00:00,45.99,46.02,45.94,45.99,129400.0,45.99,46.02,45.94,45.99,129400.0
2023-12-11 15:10:00,45.96,46.04,45.96,45.98,128300.0,45.96,46.04,45.96,45.98,128300.0
2023-12-11 15:20:00,45.99,46.0,45.98,45.98,61100.0,45.99,46.0,45.98,45.98,61100.0
2023-12-11 15:30:00,46.0,46.01,45.96,46.01,93150.0,46.0,46.01,45.96,46.01,93150.0
2023-12-11 15:40:00,46.01,46.06,45.97,45.98,161100.0,46.01,46.06,45.97,45.98,161100.0
2023-12-11 15:50:00,45.96,46.01,45.88,45.88,431750.0,45.96,46.01,45.88,45.88,431750.0
2023-12-12 09:30:00,46.16,46.16,45.82,45.82,89650.0,46.16,46.16,45.82,45.82,89650.0
2023-12-12 09:40:00,45.88,45.98,45.88,45.91,53050.0,45.88,45.98,45.88,45.91,53050.0
2023-12-12 09:50:00,45.9,46.07,45.9,46.07,100550.0,45.9,46.07,45.9,46.07,100550.0
2023-12-12 10:00:00,46.03,46.03,46.0,46.02,49500.0,46.03,46.03,46.0,46.02,49500.0
2023-12-12 10:10:00,46.02,46.02,45.95,45.95,75000.0,46.02,46.02,45.95,45.95,75000.0
2023-12-12 10:20:00,45.94,45.94,45.94,45.94,5000.0,45.94,45.94,45.94,45.94,5000.0
2023-12-12 10:30:00,45.96,45.96,45.93,45.95,56750.0,45.96,45.96,45.93,45.95,56750.0
2023-12-12 10:40:00,45.95,45.95,45.93,45.94,30000.0,45.95,45.95,45.93,45.94,30000.0
2023-12-12 10:50:00,45.87,45.95,45.87,45.93,41500.0,45.87,45.95,45.87,45.93,41500.0
2023-12-12 11:00:00,45.93,45.93,45.93,45.93,5000.0,45.93,45.93,45.93,45.93,5000.0
2023-12-12 11:10:00,45.9,45.93,45.9,45.92,65000.0,45.9,45.93,45.9,45.92,65000.0
2023-12-12 11:20:00,45.92,45.92,45.87,45.87,70000.0,45.92,45.92,45.87,45.87,70000.0
2023-12-12 11:30:00,45.87,45.93,45.86,45.9,50250.0,45.87,45.93,45.86,45.9,50250.0
2023-12-12 11:40:00,45.89,45.94,45.89,45.94,15000.0,45.89,45.94,45.89,45.94,15000.0
2023-12-12 11:50:00,45.95,45.95,45.95,45.95,5000.0,45.95,45.95,45.95,45.95,5000.0
2023-12-12 12:00:00,45.92,45.95,45.9,45.9,40000.0,45.92,45.95,45.9,45.9,40000.0
2023-12-12 12:10:00,45.93,45.97,45.91,45.97,57000.0,45.93,45.97,45.91,45.97,57000.0
2023-12-12 12:20:00,45.97,45.97,45.94,45.97,64000.0,45.97,45.97,45.94,45.97,64000.0
2023-12-12 12:30:00,45.99,46.0,45.99,46.0,13350.0,45.99,46.0,45.99,46.0,13350.0
2023-12-12 12:40:00,46.0,46.0,46.0,46.0,5000.0,46.0,46.0,46.0,46.0,5000.0
2023-12-12 12:50:00,45.97,45.97,45.97,45.97,15000.0,45.97,45.97,45.97,45.97,15000.0
2023-12-12 13:00:00,46.07,46.07,46.07,46.07,10000.0,46.07,46.07,46.07,46.07,10000.0
2023-12-12 13:10:00,46.0,46.0,46.0,46.0,5000.0,46.0,46.0,46.0,46.0,5000.0
2023-12-12 13:20:00,46.01,46.12,46.01,46.12,30000.0,46.01,46.12,46.01,46.12,30000.0
2023-12-12 13:30:00,46.12,46.12,46.12,46.12,0.0,46.12,46.12,46.12,46.12,0.0
2023-12-12 13:40:00,46.1,46.19,46.1,46.18,30000.0,46.1,46.19,46.1,46.18,30000.0
2023-12-12 13:50:00,46.27,46.27,46.15,46.15,25000.0,46.27,46.27,46.15,46.15,25000.0
2023-12-12 14:00:00,46.17,46.17,46.16,46.16,10000.0,46.17,46.17,46.16,46.16,10000.0
2023-12-12 14:10:00,46.22,46.22,46.17,46.19,20000.0,46.22,46.22,46.17,46.19,20000.0
2023-12-12 14:20:00,46.19,46.19,46.18,46.19,15000.0,46.19,46.19,46.18,46.19,15000.0
2023-12-12 14:30:00,46.22,46.22,46.18,46.18,15000.0,46.22,46.22,46.18,46.18,15000.0
2023-12-12 14:40:00,46.18,46.2,46.18,46.2,45250.0,46.18,46.2,46.18,46.2,45250.0
2023-12-12 14:50:00,46.24,46.24,46.24,46.24,20000.0,46.24,46.24,46.24,46.24,20000.0
2023-12-12 15:00:00,46.27,46.37,46.27,46.35,50000.0,46.27,46.37,46.27,46.35,50000.0
2023-12-12 15:10:00,46.37,46.37,46.34,46.34,20000.0,46.37,46.37,46.34,46.34,20000.0
2023-12-12 15:20:00,46.34,46.36,46.34,46.35,25000.0,46.34,46.36,46.34,46.35,25000.0
2023-12-12 15:30:00,46.35,46.35,46.26,46.26,30000.0,46.35,46.35,46.26,46.26,30000.0
2023-12-12 15:40:00,46.27,46.33,46.27,46.33,55000.0,46.27,46.33,46.27,46.33,55000.0
2023-12-12 15:50:00,46.29,46.42,46.29,46.41,251650.0,46.29,46.42,46.29,46.41,251650.0
2023-12-13 09:30:00,46.88,46.9,46.64,46.68,126700.0,46.88,46.9,46.64,46.68,126700.0
2023-12-13 09:40:00,46.72,46.8,46.66,46.66,149950.0,46.72,46.8,46.66,46.66,149950.0
2023-12-13 09:50:00,46.66,46.66,46.52,46.57,157850.0,46.66,46.66,46.52,46.57,157850.0
2023-12-13 10:00:00,46.54,46.54,46.45,46.45,30000.0,46.54,46.54,46.45,46.45,30000.0
2023-12-13 10:10:00,46.45,46.5,46.45,46.5,91900.0,46.45,46.5,46.45,46.5,91900.0
2023-12-13 10:20:00,46.51,46.52,46.5,46.52,40000.0,46.51,46.52,46.5,46.52,40000.0
2023-12-13 10:30:00,46.52,46.52,46.48,46.51,89100.0,46.52,46.52,46.48,46.51,89100.0
2023-12-13 10:40:00,46.51,46.51,46.44,46.44,16900.0,46.51,46.51,46.44,46.44,16900.0
2023-12-13 10:50:00,46.44,46.44,46.44,46.44,5000.0,46.44,46.44,46.44,46.44,5000.0
2023-12-13 11:00:00,46.48,46.48,46.44,46.44,82750.0,46.48,46.48,46.44,46.44,82750.0
2023-12-13 11:10:00,46.44,46.44,46.39,46.39,75000.0,46.44,46.44,46.39,46.39,75000.0
2023-12-13 11:20:00,46.41,46.44,46.41,46.44,35000.0,46.41,46.44,46.41,46.44,35000.0
2023-12-13 11:30:00,46.44,46.44,46.39,46.44,105150.0,46.44,46.44,46.39,46.44,105150.0
2023-12-13 11:40:00,46.48,46.48,46.48,46.48,5000.0,46.48,46.48,46.48,46.48,5000.0
2023-12-13 11:50:00,46.45,46.45,46.45,46.45,5000.0,46.45,46.45,46.45,46.45,5000.0
2023-12-13 12:00:00,46.56,46.56,46.5,46.52,108100.0,46.56,46.56,46.5,46.52,108100.0
2023-12-13 12:10:00,46.54,46.55,46.54,46.54,21450.0,46.54,46.55,46.54,46.54,21450.0
2023-12-13 12:20:00,46.53,46.53,46.53,46.53,25000.0,46.53,46.53,46.53,46.53,25000.0
2023-12-13 12:30:00,46.5,46.5,46.48,46.48,15000.0,46.5,46.5,46.48,46.48,15000.0
2023-12-13 12:40:00,46.51,46.51,46.51,46.51,10000.0,46.51,46.51,46.51,46.51,10000.0
2023-12-13 12:50:00,46.51,46.51,46.5,46.5,31250.0,46.51,46.51,46.5,46.5,31250.0
2023-12-13 13:00:00,46.47,46.47,46.47,46.47,5000.0,46.47,46.47,46.47,46.47,5000.0
2023-12-13 13:10:00,46.46,46.5,46.43,46.47,50000.0,46.46,46.5,46.43,46.47,50000.0
2023-12-13 13:20:00,46.47,46.47,46.45,46.46,310000.0,46.47,46.47,46.45,46.46,310000.0
2023-12-13 13:30:00,46.44,46.44,46.36,46.38,281350.0,46.44,46.44,46.36,46.38,281350.0
2023-12-13 13:40:00,46.38,46.41,46.34,46.41,25000.0,46.38,46.41,46.34,46.41,25000.0
2023-12-13 13:50:00,46.46,46.5,46.46,46.5,12200.0,46.46,46.5,46.46,46.5,12200.0
2023-12-13 14:00:00,46.6,46.73,46.59,46.7,94700.0,46.6,46.73,46.59,46.7,94700.0
2023-12-13 14:10:00,46.64,46.7,46.64,46.7,36250.0,46.64,46.7,46.64,46.7,36250.0
2023-12-13 14:20:00,46.66,46.72,46.66,46.69,32400.0,46.66,46.72,46.66,46.69,32400.0
2023-12-13 14:30:00,46.65,46.74,46.58,46.68,70200.0,46.65,46.74,46.58,46.68,70200.0
2023-12-13 14:40:00,46.68,46.78,46.68,46.72,59150.0,46.68,46.78,46.68,46.72,59150.0
2023-12-13 14:50:00,46.69,46.77,46.68,46.76,81650.0,46.69,46.77,46.68,46.76,81650.0
2023-12-13 15:00:00,46.77,46.77,46.71,46.75,35000.0,46.77,46.77,46.71,46.75,35000.0
2023-12-13 15:10:00,46.74,46.92,46.74,46.89,273400.0,46.74,46.92,46.74,46.89,273400.0
2023-12-13 15:20:00,46.89,46.89,46.75,46.77,150650.0,46.89,46.89,46.75,46.77,150650.0
2023-12-13 15:30:00,46.77,46.88,46.77,46.87,36500.0,46.77,46.88,46.77,46.87,36500.0
2023-12-13 15:40:00,46.85,46.85,46.82,46.82,41150.0,46.85,46.85,46.82,46.82,41150.0
2023-12-13 15:50:00,46.86,46.86,46.76,46.8,170600.0,46.86,46.86,46.76,46.8,170600.0
2023-12-14 09:30:00,46.89,46.93,46.76,46.76,267150.0,46.89,46.93,46.76,46.76,267150.0
2023-12-14 09:40:00,46.67,46.67,46.06,46.12,374850.0,46.67,46.67,46.06,46.12,374850.0
2023-12-14 09:50:00,46.16,46.21,46.09,46.18,153000.0,46.16,46.21,46.09,46.18,153000.0
2023-12-14 10:00:00,46.08,46.23,46.08,46.23,60000.0,46.08,46.23,46.08,46.23,60000.0
2023-12-14 10:10:00,46.23,46.24,46.18,46.23,75000.0,46.23,46.24,46.18,46.23,75000.0
2023-12-14 10:20:00,46.19,46.23,46.07,46.1,194350.0,46.19,46.23,46.07,46.1,194350.0
2023-12-14 10:30:00,46.01,46.02,45.92,45.95,78950.0,46.01,46.02,45.92,45.95,78950.0
2023-12-14 10:40:00,45.89,46.0,45.82,45.93,51150.0,45.89,46.0,45.82,45.93,51150.0
2023-12-14 10:50:00,45.93,45.99,45.92,45.99,30000.0,45.93,45.99,45.92,45.99,30000.0
2023-12-14 11:00:00,46.01,46.04,46.0,46.01,40000.0,46.01,46.04,46.0,46.01,40000.0
2023-12-14 11:10:00,46.04,46.06,45.96,45.96,87050.0,46.04,46.06,45.96,45.96,87050.0
2023-12-14 11:20:00,45.95,46.03,45.95,46.03,45950.0,45.95,46.03,45.95,46.03,45950.0
2023-12-14 11:30:00,46.04,46.1,45.98,45.98,65000.0,46.04,46.1,45.98,45.98,65000.0
2023-12-14 11:40:00,45.97,46.0,45.95,46.0,25400.0,45.97,46.0,45.95,46.0,25400.0
2023-12-14 11:50:00,45.97,45.97,45.96,45.96,40000.0,45.97,45.97,45.96,45.96,40000.0
2023-12-14 12:00:00,45.96,45.96,45.96,45.96,0.0,45.96,45.96,45.96,45.96,0.0
2023-12-14 12:10:00,46.05,46.05,45.99,46.0,25000.0,46.05,46.05,45.99,46.0,25000.0
2023-12-14 12:20:00,46.04,46.04,45.99,45.99,114800.0,46.04,46.04,45.99,45.99,114800.0
2023-12-14 12:30:00,45.95,45.95,45.82,45.82,40000.0,45.95,45.95,45.82,45.82,40000.0
2023-12-14 12:40:00,45.81,45.81,45.65,45.65,166450.0,45.81,45.81,45.65,45.65,166450.0
2023-12-14 12:50:00,45.68,45.68,45.51,45.57,55000.0,45.68,45.68,45.51,45.57,55000.0
2023-12-14 13:00:00,45.55,45.56,45.54,45.56,30000.0,45.55,45.56,45.54,45.56,30000.0
2023-12-14 13:10:00,45.63,45.71,45.63,45.71,30000.0,45.63,45.71,45.63,45.71,30000.0
2023-12-14 13:20:00,45.75,45.78,45.69,45.69,58050.0,45.75,45.78,45.69,45.69,58050.0
2023-12-14 13:30:00,45.72,45.72,45.72,45.72,5000.0,45.72,45.72,45.72,45.72,5000.0
2023-12-14 13:40:00,45.65,45.65,45.57,45.57,45000.0,45.65,45.65,45.57,45.57,45000.0
2023-12-14 13:50:00,45.55,45.57,45.49,45.55,81100.0,45.55,45.57,45.49,45.55,81100.0
2023-12-14 14:00:00,45.6,45.63,45.6,45.62,20000.0,45.6,45.63,45.6,45.62,20000.0
2023-12-14 14:10:00,45.67,45.71,45.63,45.64,40000.0,45.67,45.71,45.63,45.64,40000.0
2023-12-14 14:20:00,45.66,45.7,45.64,45.64,96250.0,45.66,45.7,45.64,45.64,96250.0
2023-12-14 14:30:00,45.67,45.67,45.63,45.63,30000.0,45.67,45.67,45.63,45.63,30000.0
2023-12-14 14:40:00,45.69,45.79,45.63,45.79,125050.0,45.69,45.79,45.63,45.79,125050.0
2023-12-14 14:50:00,45.77,45.77,45.74,45.74,20000.0,45.77,45.77,45.74,45.74,20000.0
2023-12-14 15:00:00,45.77,45.77,45.72,45.76,15050.0,45.77,45.77,45.72,45.76,15050.0
2023-12-14 15:10:00,45.76,45.8,45.76,45.8,22450.0,45.76,45.8,45.76,45.8,22450.0
2023-12-14 15:20:00,45.82,45.82,45.79,45.79,40000.0,45.82,45.82,45.79,45.79,40000.0
2023-12-14 15:30:00,45.77,45.77,45.74,45.74,60300.0,45.77,45.77,45.74,45.74,60300.0
2023-12-14 15:40:00,45.76,45.76,45.7,45.71,101300.0,45.76,45.76,45.7,45.71,101300.0
2023-12-14 15:50:00,45.69,45.71,45.51,45.54,575500.0,45.69,45.71,45.51,45.54,575500.0
2023-12-15 09:30:00,45.08,45.61,45.08,45.61,1227200.0,45.08,45.61,45.08,45.61,1227200.0
2023-12-15 09:40:00,45.61,45.61,45.61,45.61,0.0,45.61,45.61,45.61,45.61,0.0
2023-12-15 09:50:00,45.58,45.74,45.58,45.66,170000.0,45.58,45.74,45.58,45.66,170000.0
2023-12-15 10:00:00,45.62,45.69,45.6,45.66,233100.0,45.62,45.69,45.6,45.66,233100.0
2023-12-15 10:10:00,45.68,45.8,45.64,45.8,70000.0,45.68,45.8,45.64,45.8,70000.0
2023-12-15 10:20:00,45.78,45.79,45.65,45.68,85050.0,45.78,45.79,45.65,45.68,85050.0
2023-12-15 10:30:00,45.62,45.75,45.62,45.71,89100.0,45.62,45.75,45.62,45.71,89100.0
2023-12-15 10:40:00,45.72,45.75,45.71,45.75,30000.0,45.72,45.75,45.71,45.75,30000.0
2023-12-15 10:50:00,45.76,45.78,45.73,45.73,40000.0,45.76,45.78,45.73,45.73,40000.0
2023-12-15 11:00:00,45.73,45.73,45.62,45.64,35000.0,45.73,45.73,45.62,45.64,35000.0
2023-12-15 11:10:00,45.67,45.67,45.61,45.61,15000.0,45.67,45.67,45.61,45.61,15000.0
2023-12-15 11:20:00,45.71,45.71,45.7,45.71,7500.0,45.71,45.71,45.7,45.71,7500.0
2023-12-15 11:30:00,45.69,45.7,45.69,45.7,48850.0,45.69,45.7,45.69,45.7,48850.0
2023-12-15 11:40:00,45.69,45.69,45.69,45.69,15000.0,45.69,45.69,45.69,45.69,15000.0
2023-12-15 11:50:00,45.65,45.68,45.63,45.63,21000.0,45.65,45.68,45.63,45.63,21000.0
2023-12-15 12:00:00,45.67,45.7,45.63,45.63,27150.0,45.67,45.7,45.63,45.63,27150.0
2023-12-15 12:10:00,45.64,45.77,45.64,45.73,50550.0,45.64,45.77,45.64,45.73,50550.0
2023-12-15 12:20:00,45.75,45.76,45.72,45.74,70200.0,45.75,45.76,45.72,45.74,70200.0
2023-12-15 12:30:00,45.77,45.77,45.72,45.72,52000.0,45.77,45.77,45.72,45.72,52000.0
2023-12-15 12:40:00,45.71,45.71,45.69,45.69,15000.0,45.71,45.71,45.69,45.69,15000.0
2023-12-15 12:50:00,45.65,45.65,45.65,45.65,10000.0,45.65,45.65,45.65,45.65,10000.0
2023-12-15 13:00:00,45.65,45.71,45.64,45.71,15000.0,45.65,45.71,45.64,45.71,15000.0
2023-12-15 13:10:00,45.71,45.71,45.71,45.71,0.0,45.71,45.71,45.71,45.71,0.0
2023-12-15 13:20:00,45.68,45.71,45.68,45.68,33350.0,45.68,45.71,45.68,45.68,33350.0
2023-12-15 13:30:00,45.68,45.68,45.6,45.6,45000.0,45.68,45.68,45.6,45.6,45000.0
2023-12-15 13:40:00,45.55,45.56,45.53,45.56,30000.0,45.55,45.56,45.53,45.56,30000.0
2023-12-15 13:50:00,45.44,45.44,45.44,45.44,6550.0,45.44,45.44,45.44,45.44,6550.0
2023-12-15 14:00:00,45.5,45.51,45.47,45.5,29150.0,45.5,45.51,45.47,45.5,29150.0
2023-12-15 14:10:00,45.49,45.53,45.49,45.53,23500.0,45.49,45.53,45.49,45.53,23500.0
2023-12-15 14:20:00,45.46,45.46,45.46,45.46,5000.0,45.46,45.46,45.46,45.46,5000.0
2023-12-15 14:30:00,45.44,45.48,45.44,45.46,56000.0,45.44,45.48,45.44,45.46,56000.0
2023-12-15 14:40:00,45.46,45.5,45.46,45.49,57500.0,45.46,45.5,45.46,45.49,57500.0
2023-12-15 14:50:00,45.46,45.5,45.45,45.45,20000.0,45.46,45.5,45.45,45.45,20000.0
2023-12-15 15:00:00,45.5,45.52,45.46,45.46,45000.0,45.5,45.52,45.46,45.46,45000.0
2023-12-15 15:10:00,45.47,45.48,45.47,45.48,15000.0,45.47,45.48,45.47,45.48,15000.0
2023-12-15 15:20:00,45.47,45.47,45.45,45.45,10000.0,45.47,45.47,45.45,45.45,10000.0
2023-12-15 15:30:00,45.48,45.49,45.42,45.42,100000.0,45.48,45.49,45.42,45.42,100000.0
2023-12-15 15:40:00,45.46,45.46,45.41,45.44,78850.0,45.46,45.46,45.41,45.44,78850.0
2023-12-15 15:50:00,45.44,45.5,45.38,45.38,416800.0,45.44,45.5,45.38,45.38,416800.0
2023-12-18 09:30:00,45.6,45.7,45.57,45.62,264750.0,45.6,45.7,45.57,45.62,264750.0
2023-12-18 09:40:00,45.57,45.62,45.42,45.51,48700.0,45.57,45.62,45.42,45.51,48700.0
2023-12-18 09:50:00,45.59,45.59,45.46,45.47,180000.0,45.59,45.59,45.46,45.47,180000.0
2023-12-18 10:00:00,45.51,45.56,45.46,45.48,66500.0,45.51,45.56,45.46,45.48,66500.0
2023-12-18 10:10:00,45.47,45.47,45.3,45.4,192000.0,45.47,45.47,45.3,45.4,192000.0
2023-12-18 10:20:00,45.41,45.61,45.37,45.59,77250.0,45.41,45.61,45.37,45.59,77250.0
2023-12-18 10:30:00,45.58,45.59,45.5,45.51,45000.0,45.58,45.59,45.5,45.51,45000.0
2023-12-18 10:40:00,45.61,45.62,45.48,45.55,115000.0,45.61,45.62,45.48,45.55,115000.0
2023-12-18 10:50:00,45.61,45.69,45.61,45.63,45000.0,45.61,45.69,45.61,45.63,45000.0
2023-12-18 11:00:00,45.63,45.66,45.51,45.51,119000.0,45.63,45.66,45.51,45.51,119000.0
2023-12-18 11:10:00,45.56,45.72,45.56,45.66,73900.0,45.56,45.72,45.56,45.66,73900.0
2023-12-18 11:20:00,45.71,45.71,45.6,45.6,40800.0,45.71,45.71,45.6,45.6,40800.0
2023-12-18 11:30:00,45.66,45.92,45.66,45.92,110000.0,45.66,45.92,45.66,45.92,110000.0
2023-12-18 11:40:00,45.89,45.89,45.84,45.84,30000.0,45.89,45.89,45.84,45.84,30000.0
2023-12-18 11:50:00,45.89,45.89,45.72,45.72,30000.0,45.89,45.89,45.72,45.72,30000.0
2023-12-18 12:00:00,45.7,45.75,45.69,45.75,30100.0,45.7,45.75,45.69,45.75,30100.0
2023-12-18 12:10:00,45.77,45.82,45.76,45.81,30000.0,45.77,45.82,45.76,45.81,30000.0
2023-12-18 12:20:00,45.78,45.78,45.78,45.78,5000.0,45.78,45.78,45.78,45.78,5000.0
2023-12-18 12:30:00,45.73,45.82,45.73,45.79,30000.0,45.73,45.82,45.73,45.79,30000.0
2023-12-18 12:40:00,45.79,45.79,45.79,45.79,5000.0,45.79,45.79,45.79,45.79,5000.0
2023-12-18 12:50:00,45.87,45.91,45.87,45.91,64850.0,45.87,45.91,45.87,45.91,64850.0
2023-12-18 13:00:00,45.91,45.91,45.91,45.91,15000.0,45.91,45.91,45.91,45.91,15000.0
2023-12-18 13:10:00,45.88,45.96,45.88,45.94,54600.0,45.88,45.96,45.88,45.94,54600.0
2023-12-18 13:20:00,45.95,45.96,45.93,45.96,50000.0,45.95,45.96,45.93,45.96,50000.0
2023-12-18 13:30:00,45.95,45.97,45.91,45.97,109700.0,45.95,45.97,45.91,45.97,109700.0
2023-12-18 13:40:00,45.92,45.96,45.92,45.96,10500.0,45.92,45.96,45.92,45.96,10500.0
2023-12-18 13:50:00,45.96,45.96,45.93,45.95,30000.0,45.96,45.96,45.93,45.95,30000.0
2023-12-18 14:00:00,45.96,45.99,45.96,45.96,25000.0,45.96,45.99,45.96,45.96,25000.0
2023-12-18 14:10:00,45.96,45.96,45.94,45.94,10000.0,45.96,45.96,45.94,45.94,10000.0
2023-12-18 14:20:00,45.92,45.92,45.92,45.92,5000.0,45.92,45.92,45.92,45.92,5000.0
2023-12-18 14:30:00,45.92,45.92,45.92,45.92,0.0,45.92,45.92,45.92,45.92,0.0
2023-12-18 14:40:00,45.93,45.94,45.9,45.9,67100.0,45.93,45.94,45.9,45.9,67100.0
2023-12-18 14:50:00,45.91,45.99,45.91,45.93,71200.0,45.91,45.99,45.91,45.93,71200.0
2023-12-18 15:00:00,45.88,45.88,45.88,45.88,5000.0,45.88,45.88,45.88,45.88,5000.0
2023-12-18 15:10:00,45.87,45.88,45.87,45.88,15000.0,45.87,45.88,45.87,45.88,15000.0
2023-12-18 15:20:00,45.88,46.0,45.88,46.0,30000.0,45.88,46.0,45.88,46.0,30000.0
2023-12-18 15:30:00,45.99,46.02,45.95,45.95,87250.0,45.99,46.02,45.95,45.95,87250.0
2023-12-18 15:40:00,45.96,45.98,45.95,45.95,88850.0,45.96,45.98,45.95,45.95,88850.0
2023-12-18 15:50:00,45.96,45.97,45.91,45.95,127400.0,45.96,45.97,45.91,45.95,127400.0
2023-12-19 09:30:00,46.1,46.22,46.09,46.17,105500.0,46.1,46.22,46.09,46.17,105500.0
2023-12-19 09:40:00,46.28,46.28,46.15,46.19,53700.0,46.28,46.28,46.15,46.19,53700.0
2023-12-19 09:50:00,46.12,46.2,46.12,46.2,10000.0,46.12,46.2,46.12,46.2,10000.0
2023-12-19 10:00:00,46.27,46.28,46.14,46.24,70000.0,46.27,46.28,46.14,46.24,70000.0
2023-12-19 10:10:00,46.3,46.37,46.3,46.34,95000.0,46.3,46.37,46.3,46.34,95000.0
2023-12-19 10:20:00,46.34,46.34,46.3,46.32,55000.0,46.34,46.34,46.3,46.32,55000.0
2023-12-19 10:30:00,46.3,46.42,46.22,46.22,128800.0,46.3,46.42,46.22,46.22,128800.0
2023-12-19 10:40:00,46.19,46.28,46.12,46.28,41100.0,46.19,46.28,46.12,46.28,41100.0
2023-12-19 10:50:00,46.31,46.31,46.23,46.3,30000.0,46.31,46.31,46.23,46.3,30000.0
2023-12-19 11:00:00,46.3,46.36,46.3,46.35,75000.0,46.3,46.36,46.3,46.35,75000.0
2023-12-19 11:10:00,46.36,46.36,46.36,46.36,10000.0,46.36,46.36,46.36,46.36,10000.0
2023-12-19 11:20:00,46.3,46.32,46.27,46.32,42750.0,46.3,46.32,46.27,46.32,42750.0
2023-12-19 11:30:00,46.32,46.32,46.32,46.32,0.0,46.32,46.32,46.32,46.32,0.0
2023-12-19 11:40:00,46.36,46.39,46.34,46.37,51550.0,46.36,46.39,46.34,46.37,51550.0
2023-12-19 11:50:00,46.37,46.37,46.34,46.34,10000.0,46.37,46.37,46.34,46.34,10000.0
2023-12-19 12:00:00,46.37,46.44,46.37,46.43,20550.0,46.37,46.44,46.37,46.43,20550.0
2023-12-19 12:10:00,46.44,46.44,46.4,46.4,15000.0,46.44,46.44,46.4,46.4,15000.0
2023-12-19 12:20:00,46.4,46.4,46.4,46.4,10000.0,46.4,46.4,46.4,46.4,10000.0
2023-12-19 12:30:00,46.41,46.41,46.39,46.39,20000.0,46.41,46.41,46.39,46.39,20000.0
2023-12-19 12:40:00,46.41,46.44,46.38,46.38,50300.0,46.41,46.44,46.38,46.38,50300.0
2023-12-19 12:50:00,46.49,46.49,46.39,46.4,24850.0,46.49,46.49,46.39,46.4,24850.0
2023-12-19 13:00:00,46.38,46.41,46.36,46.36,47450.0,46.38,46.41,46.36,46.36,47450.0
2023-12-19 13:10:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2023-12-19 13:20:00,46.41,46.41,46.41,46.41,11600.0,46.41,46.41,46.41,46.41,11600.0
2023-12-19 13:30:00,46.41,46.41,46.41,46.41,0.0,46.41,46.41,46.41,46.41,0.0
2023-12-19 13:40:00,46.49,46.52,46.49,46.51,30500.0,46.49,46.52,46.49,46.51,30500.0
2023-12-19 13:50:00,46.47,46.53,46.47,46.53,44150.0,46.47,46.53,46.47,46.53,44150.0
2023-12-19 14:00:00,46.51,46.51,46.51,46.51,10000.0,46.51,46.51,46.51,46.51,10000.0
2023-12-19 14:10:00,46.48,46.48,46.47,46.48,20200.0,46.48,46.48,46.47,46.48,20200.0
2023-12-19 14:20:00,46.47,46.47,46.44,46.46,39800.0,46.47,46.47,46.44,46.46,39800.0
2023-12-19 14:30:00,46.49,46.49,46.48,46.48,12500.0,46.49,46.49,46.48,46.48,12500.0
2023-12-19 14:40:00,46.48,46.57,46.48,46.57,20000.0,46.48,46.57,46.48,46.57,20000.0
2023-12-19 14:50:00,46.57,46.57,46.57,46.57,5000.0,46.57,46.57,46.57,46.57,5000.0
2023-12-19 15:00:00,46.55,46.55,46.44,46.44,59450.0,46.55,46.55,46.44,46.44,59450.0
2023-12-19 15:10:00,46.44,46.44,46.39,46.42,50000.0,46.44,46.44,46.39,46.42,50000.0
2023-12-19 15:20:00,46.44,46.44,46.4,46.43,54300.0,46.44,46.44,46.4,46.43,54300.0
2023-12-19 15:30:00,46.42,46.49,46.42,46.47,62750.0,46.42,46.49,46.42,46.47,62750.0
2023-12-19 15:40:00,46.49,46.51,46.46,46.46,106550.0,46.49,46.51,46.46,46.46,106550.0
2023-12-19 15:50:00,46.47,46.58,46.47,46.58,176800.0,46.47,46.58,46.47,46.58,176800.0
2023-12-20 09:30:00,46.56,46.61,46.4,46.61,156900.0,46.56,46.61,46.4,46.61,156900.0
2023-12-20 09:40:00,46.66,46.66,46.57,46.58,20000.0,46.66,46.66,46.57,46.58,20000.0
2023-12-20 09:50:00,46.53,46.62,46.53,46.62,70000.0,46.53,46.62,46.53,46.62,70000.0
2023-12-20 10:00:00,46.62,46.74,46.55,46.7,118850.0,46.62,46.74,46.55,46.7,118850.0
2023-12-20 10:10:00,46.71,46.79,46.71,46.72,112250.0,46.71,46.79,46.71,46.72,112250.0
2023-12-20 10:20:00,46.74,46.74,46.64,46.64,58000.0,46.74,46.74,46.64,46.64,58000.0
2023-12-20 10:30:00,46.75,46.85,46.75,46.85,64000.0,46.75,46.85,46.75,46.85,64000.0
2023-12-20 10:40:00,46.82,46.86,46.82,46.84,39000.0,46.82,46.86,46.82,46.84,39000.0
2023-12-20 10:50:00,46.87,46.9,46.87,46.9,19500.0,46.87,46.9,46.87,46.9,19500.0
2023-12-20 11:00:00,46.92,46.92,46.83,46.84,72200.0,46.92,46.92,46.83,46.84,72200.0
2023-12-20 11:10:00,46.82,46.82,46.82,46.82,22500.0,46.82,46.82,46.82,46.82,22500.0
2023-12-20 11:20:00,46.86,46.92,46.85,46.92,53650.0,46.86,46.92,46.85,46.92,53650.0
2023-12-20 11:30:00,46.89,46.89,46.76,46.78,107350.0,46.89,46.89,46.76,46.78,107350.0
2023-12-20 11:40:00,46.85,46.94,46.85,46.94,21200.0,46.85,46.94,46.85,46.94,21200.0
2023-12-20 11:50:00,46.96,46.97,46.92,46.92,50000.0,46.96,46.97,46.92,46.92,50000.0
2023-12-20 12:00:00,46.9,46.9,46.88,46.88,10000.0,46.9,46.9,46.88,46.88,10000.0
2023-12-20 12:10:00,46.83,46.83,46.83,46.83,5000.0,46.83,46.83,46.83,46.83,5000.0
2023-12-20 12:20:00,46.87,46.87,46.83,46.84,40800.0,46.87,46.87,46.83,46.84,40800.0
2023-12-20 12:30:00,46.87,46.87,46.86,46.87,18300.0,46.87,46.87,46.86,46.87,18300.0
2023-12-20 12:40:00,46.87,46.87,46.87,46.87,5000.0,46.87,46.87,46.87,46.87,5000.0
2023-12-20 12:50:00,46.92,46.92,46.92,46.92,5000.0,46.92,46.92,46.92,46.92,5000.0
2023-12-20 13:00:00,46.93,46.93,46.93,46.93,5000.0,46.93,46.93,46.93,46.93,5000.0
2023-12-20 13:10:00,46.96,46.96,46.92,46.92,45000.0,46.96,46.96,46.92,46.92,45000.0
2023-12-20 13:20:00,46.94,46.94,46.91,46.93,69050.0,46.94,46.94,46.91,46.93,69050.0
2023-12-20 13:30:00,46.92,46.92,46.75,46.79,82400.0,46.92,46.92,46.75,46.79,82400.0
2023-12-20 13:40:00,46.75,46.75,46.75,46.75,15000.0,46.75,46.75,46.75,46.75,15000.0
2023-12-20 13:50:00,46.72,46.72,46.7,46.7,31200.0,46.72,46.72,46.7,46.7,31200.0
2023-12-20 14:00:00,46.66,46.71,46.6,46.7,37500.0,46.66,46.71,46.6,46.7,37500.0
2023-12-20 14:10:00,46.67,46.67,46.67,46.67,20000.0,46.67,46.67,46.67,46.67,20000.0
2023-12-20 14:20:00,46.61,46.61,46.59,46.59,20000.0,46.61,46.61,46.59,46.59,20000.0
2023-12-20 14:30:00,46.63,46.63,46.63,46.63,10000.0,46.63,46.63,46.63,46.63,10000.0
2023-12-20 14:40:00,46.57,46.61,46.53,46.55,45000.0,46.57,46.61,46.53,46.55,45000.0
2023-12-20 14:50:00,46.51,46.51,46.32,46.48,104550.0,46.51,46.51,46.32,46.48,104550.0
2023-12-20 15:00:00,46.4,46.4,46.33,46.37,78500.0,46.4,46.4,46.33,46.37,78500.0
2023-12-20 15:10:00,46.42,46.47,46.42,46.47,11450.0,46.42,46.47,46.42,46.47,11450.0
2023-12-20 15:20:00,46.46,46.46,46.38,46.38,35350.0,46.46,46.46,46.38,46.38,35350.0
2023-12-20 15:30:00,46.37,46.37,46.29,46.29,35000.0,46.37,46.37,46.29,46.29,35000.0
2023-12-20 15:40:00,46.32,46.36,46.29,46.35,31850.0,46.32,46.36,46.29,46.35,31850.0
2023-12-20 15:50:00,46.45,46.46,46.26,46.28,267650.0,46.45,46.46,46.26,46.28,267650.0
2023-12-21 09:30:00,46.31,46.46,46.31,46.37,79600.0,46.31,46.46,46.31,46.37,79600.0
2023-12-21 09:40:00,46.35,46.35,46.26,46.3,56750.0,46.35,46.35,46.26,46.3,56750.0
2023-12-21 09:50:00,46.28,46.28,46.09,46.09,60000.0,46.28,46.28,46.09,46.09,60000.0
2023-12-21 10:00:00,46.2,46.25,46.16,46.17,146550.0,46.2,46.25,46.16,46.17,146550.0
2023-12-21 10:10:00,46.11,46.21,46.09,46.19,50050.0,46.11,46.21,46.09,46.19,50050.0
2023-12-21 10:20:00,46.28,46.3,46.16,46.21,103600.0,46.28,46.3,46.16,46.21,103600.0
2023-12-21 10:30:00,46.17,46.17,46.17,46.17,10000.0,46.17,46.17,46.17,46.17,10000.0
2023-12-21 10:40:00,46.16,46.29,46.15,46.2,43400.0,46.16,46.29,46.15,46.2,43400.0
2023-12-21 10:50:00,46.12,46.2,46.1,46.2,25000.0,46.12,46.2,46.1,46.2,25000.0
2023-12-21 11:00:00,46.25,46.25,46.12,46.12,15000.0,46.25,46.25,46.12,46.12,15000.0
2023-12-21 11:10:00,46.08,46.13,46.08,46.09,52400.0,46.08,46.13,46.08,46.09,52400.0
2023-12-21 11:20:00,46.19,46.19,46.19,46.19,12500.0,46.19,46.19,46.19,46.19,12500.0
2023-12-21 11:30:00,46.14,46.15,46.14,46.15,10000.0,46.14,46.15,46.14,46.15,10000.0
2023-12-21 11:40:00,46.08,46.08,46.08,46.08,5000.0,46.08,46.08,46.08,46.08,5000.0
2023-12-21 11:50:00,46.11,46.16,46.11,46.16,25400.0,46.11,46.16,46.11,46.16,25400.0
2023-12-21 12:00:00,46.05,46.1,46.05,46.07,65550.0,46.05,46.1,46.05,46.07,65550.0
2023-12-21 12:10:00,46.05,46.05,46.02,46.02,17000.0,46.05,46.05,46.02,46.02,17000.0
2023-12-21 12:20:00,46.05,46.05,46.05,46.05,30000.0,46.05,46.05,46.05,46.05,30000.0
2023-12-21 12:30:00,46.02,46.11,46.02,46.11,20000.0,46.02,46.11,46.02,46.11,20000.0
2023-12-21 12:40:00,46.06,46.09,46.06,46.07,40150.0,46.06,46.09,46.06,46.07,40150.0
2023-12-21 12:50:00,46.09,46.1,46.0,46.0,40450.0,46.09,46.1,46.0,46.0,40450.0
2023-12-21 13:00:00,45.9,46.0,45.9,46.0,30000.0,45.9,46.0,45.9,46.0,30000.0
2023-12-21 13:10:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2023-12-21 13:20:00,46.01,46.06,46.01,46.06,10000.0,46.01,46.06,46.01,46.06,10000.0
2023-12-21 13:30:00,46.05,46.08,46.05,46.08,10000.0,46.05,46.08,46.05,46.08,10000.0
2023-12-21 13:40:00,46.08,46.08,46.08,46.08,5000.0,46.08,46.08,46.08,46.08,5000.0
2023-12-21 13:50:00,46.09,46.09,46.04,46.05,31000.0,46.09,46.09,46.04,46.05,31000.0
2023-12-21 14:00:00,46.05,46.09,46.05,46.09,25000.0,46.05,46.09,46.05,46.09,25000.0
2023-12-21 14:10:00,46.08,46.08,46.03,46.03,10000.0,46.08,46.08,46.03,46.03,10000.0
2023-12-21 14:20:00,46.06,46.06,46.06,46.06,20900.0,46.06,46.06,46.06,46.06,20900.0
2023-12-21 14:30:00,46.13,46.13,46.09,46.13,20000.0,46.13,46.13,46.09,46.13,20000.0
2023-12-21 14:40:00,46.11,46.11,45.98,45.99,185000.0,46.11,46.11,45.98,45.99,185000.0
2023-12-21 14:50:00,46.03,46.06,45.96,46.03,35000.0,46.03,46.06,45.96,46.03,35000.0
2023-12-21 15:00:00,46.03,46.05,46.03,46.03,62900.0,46.03,46.05,46.03,46.03,62900.0
2023-12-21 15:10:00,46.04,46.09,46.04,46.09,14100.0,46.04,46.09,46.04,46.09,14100.0
2023-12-21 15:20:00,46.06,46.11,46.05,46.11,80000.0,46.06,46.11,46.05,46.11,80000.0
2023-12-21 15:30:00,46.11,46.11,46.09,46.1,71100.0,46.11,46.11,46.09,46.1,71100.0
2023-12-21 15:40:00,46.06,46.09,46.03,46.06,86150.0,46.06,46.09,46.03,46.06,86150.0
2023-12-21 15:50:00,46.08,46.15,46.08,46.08,126300.0,46.08,46.15,46.08,46.08,126300.0
2023-12-22 09:30:00,46.29,46.29,46.18,46.18,75400.0,46.29,46.29,46.18,46.18,75400.0
2023-12-22 09:40:00,46.14,46.14,46.03,46.07,37500.0,46.14,46.14,46.03,46.07,37500.0
2023-12-22 09:50:00,46.01,46.19,46.01,46.19,41700.0,46.01,46.19,46.01,46.19,41700.0
2023-12-22 10:00:00,46.11,46.18,46.11,46.12,25000.0,46.11,46.18,46.11,46.12,25000.0
2023-12-22 10:10:00,46.16,46.19,46.16,46.19,15000.0,46.16,46.19,46.16,46.19,15000.0
2023-12-22 10:20:00,46.26,46.28,46.22,46.23,35000.0,46.26,46.28,46.22,46.23,35000.0
2023-12-22 10:30:00,46.28,46.28,46.24,46.24,65000.0,46.28,46.28,46.24,46.24,65000.0
2023-12-22 10:40:00,46.22,46.22,46.13,46.13,45000.0,46.22,46.22,46.13,46.13,45000.0
2023-12-22 10:50:00,46.18,46.18,46.02,46.02,90250.0,46.18,46.18,46.02,46.02,90250.0
2023-12-22 11:00:00,46.06,46.06,46.06,46.06,5000.0,46.06,46.06,46.06,46.06,5000.0
2023-12-22 11:10:00,46.06,46.06,46.06,46.06,0.0,46.06,46.06,46.06,46.06,0.0
2023-12-22 11:20:00,46.05,46.06,46.05,46.06,10000.0,46.05,46.06,46.05,46.06,10000.0
2023-12-22 11:30:00,46.02,46.07,46.02,46.07,10000.0,46.02,46.07,46.02,46.07,10000.0
2023-12-22 11:40:00,46.12,46.12,46.12,46.12,5000.0,46.12,46.12,46.12,46.12,5000.0
2023-12-22 11:50:00,46.1,46.1,46.1,46.1,5000.0,46.1,46.1,46.1,46.1,5000.0
2023-12-22 12:00:00,46.07,46.07,46.07,46.07,10000.0,46.07,46.07,46.07,46.07,10000.0
2023-12-22 12:10:00,46.07,46.07,46.07,46.07,0.0,46.07,46.07,46.07,46.07,0.0
2023-12-22 12:20:00,46.12,46.12,46.12,46.12,10000.0,46.12,46.12,46.12,46.12,10000.0
2023-12-22 12:30:00,46.1,46.1,46.07,46.09,20000.0,46.1,46.1,46.07,46.09,20000.0
2023-12-22 12:40:00,46.13,46.13,46.13,46.13,10750.0,46.13,46.13,46.13,46.13,10750.0
2023-12-22 12:50:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2023-12-22 13:00:00,46.14,46.16,46.09,46.11,55000.0,46.14,46.16,46.09,46.11,55000.0
2023-12-22 13:10:00,46.11,46.11,46.11,46.11,0.0,46.11,46.11,46.11,46.11,0.0
2023-12-22 13:20:00,46.11,46.11,46.11,46.11,0.0,46.11,46.11,46.11,46.11,0.0
2023-12-22 13:30:00,46.19,46.23,46.18,46.18,35150.0,46.19,46.23,46.18,46.18,35150.0
2023-12-22 13:40:00,46.16,46.16,46.13,46.13,10000.0,46.16,46.16,46.13,46.13,10000.0
2023-12-22 13:50:00,46.16,46.16,46.11,46.11,10000.0,46.16,46.16,46.11,46.11,10000.0
2023-12-22 14:00:00,46.2,46.2,46.09,46.09,40000.0,46.2,46.2,46.09,46.09,40000.0
2023-12-22 14:10:00,46.08,46.08,46.08,46.08,10000.0,46.08,46.08,46.08,46.08,10000.0
2023-12-22 14:20:00,46.06,46.06,46.01,46.03,45950.0,46.06,46.06,46.01,46.03,45950.0
2023-12-22 14:30:00,46.05,46.1,46.05,46.06,25050.0,46.05,46.1,46.05,46.06,25050.0
2023-12-22 14:40:00,46.07,46.12,46.03,46.12,44300.0,46.07,46.12,46.03,46.12,44300.0
2023-12-22 14:50:00,46.2,46.21,46.13,46.18,70000.0,46.2,46.21,46.13,46.18,70000.0
2023-12-22 15:00:00,46.21,46.23,46.21,46.21,30000.0,46.21,46.23,46.21,46.21,30000.0
2023-12-22 15:10:00,46.21,46.21,46.21,46.21,0.0,46.21,46.21,46.21,46.21,0.0
2023-12-22 15:20:00,46.16,46.19,46.14,46.17,35000.0,46.16,46.19,46.14,46.17,35000.0
2023-12-22 15:30:00,46.16,46.17,46.14,46.17,19700.0,46.16,46.17,46.14,46.17,19700.0
2023-12-22 15:40:00,46.1,46.1,46.06,46.06,25000.0,46.1,46.1,46.06,46.06,25000.0
2023-12-22 15:50:00,46.07,46.14,46.07,46.1,246000.0,46.07,46.14,46.07,46.1,246000.0
2023-12-26 09:30:00,46.13,46.41,46.13,46.35,46100.0,46.13,46.41,46.13,46.35,46100.0
2023-12-26 09:40:00,46.3,46.3,46.3,46.3,12150.0,46.3,46.3,46.3,46.3,12150.0
2023-12-26 09:50:00,46.39,46.39,46.31,46.31,52500.0,46.39,46.39,46.31,46.31,52500.0
2023-12-26 10:00:00,46.36,46.37,46.36,46.37,20250.0,46.36,46.37,46.36,46.37,20250.0
2023-12-26 10:10:00,46.37,46.42,46.32,46.42,45750.0,46.37,46.42,46.32,46.42,45750.0
2023-12-26 10:20:00,46.41,46.41,46.34,46.34,30000.0,46.41,46.41,46.34,46.34,30000.0
2023-12-26 10:30:00,46.32,46.44,46.27,46.36,119700.0,46.32,46.44,46.27,46.36,119700.0
2023-12-26 10:40:00,46.34,46.34,46.34,46.34,5000.0,46.34,46.34,46.34,46.34,5000.0
2023-12-26 10:50:00,46.29,46.33,46.29,46.31,35000.0,46.29,46.33,46.29,46.31,35000.0
2023-12-26 11:00:00,46.27,46.33,46.27,46.33,15450.0,46.27,46.33,46.27,46.33,15450.0
2023-12-26 11:10:00,46.3,46.3,46.3,46.3,5000.0,46.3,46.3,46.3,46.3,5000.0
2023-12-26 11:20:00,46.29,46.29,46.29,46.29,5000.0,46.29,46.29,46.29,46.29,5000.0
2023-12-26 11:30:00,46.34,46.36,46.33,46.36,25000.0,46.34,46.36,46.33,46.36,25000.0
2023-12-26 11:40:00,46.41,46.41,46.38,46.38,30950.0,46.41,46.41,46.38,46.38,30950.0
2023-12-26 11:50:00,46.37,46.39,46.37,46.38,40000.0,46.37,46.39,46.37,46.38,40000.0
2023-12-26 12:00:00,46.39,46.42,46.39,46.42,50000.0,46.39,46.42,46.39,46.42,50000.0
2023-12-26 12:10:00,46.42,46.42,46.42,46.42,0.0,46.42,46.42,46.42,46.42,0.0
2023-12-26 12:20:00,46.41,46.41,46.41,46.41,5000.0,46.41,46.41,46.41,46.41,5000.0
2023-12-26 12:30:00,46.35,46.35,46.35,46.35,5000.0,46.35,46.35,46.35,46.35,5000.0
2023-12-26 12:40:00,46.33,46.33,46.33,46.33,10000.0,46.33,46.33,46.33,46.33,10000.0
2023-12-26 12:50:00,46.34,46.34,46.34,46.34,5000.0,46.34,46.34,46.34,46.34,5000.0
2023-12-26 13:00:00,46.4,46.4,46.4,46.4,5000.0,46.4,46.4,46.4,46.4,5000.0
2023-12-26 13:10:00,46.37,46.37,46.36,46.36,10000.0,46.37,46.37,46.36,46.36,10000.0
2023-12-26 13:20:00,46.39,46.39,46.34,46.34,11650.0,46.39,46.39,46.34,46.34,11650.0
2023-12-26 13:30:00,46.32,46.35,46.28,46.35,30000.0,46.32,46.35,46.28,46.35,30000.0
2023-12-26 13:40:00,46.44,46.44,46.37,46.37,15000.0,46.44,46.44,46.37,46.37,15000.0
2023-12-26 13:50:00,46.38,46.38,46.38,46.38,10000.0,46.38,46.38,46.38,46.38,10000.0
2023-12-26 14:00:00,46.41,46.41,46.41,46.41,5000.0,46.41,46.41,46.41,46.41,5000.0
2023-12-26 14:10:00,46.41,46.41,46.41,46.41,40150.0,46.41,46.41,46.41,46.41,40150.0
2023-12-26 14:20:00,46.44,46.44,46.4,46.4,35000.0,46.44,46.44,46.4,46.4,35000.0
2023-12-26 14:30:00,46.43,46.43,46.27,46.29,131500.0,46.43,46.43,46.27,46.29,131500.0
2023-12-26 14:40:00,46.28,46.41,46.28,46.41,50000.0,46.28,46.41,46.28,46.41,50000.0
2023-12-26 14:50:00,46.39,46.4,46.39,46.4,20000.0,46.39,46.4,46.39,46.4,20000.0
2023-12-26 15:00:00,46.4,46.41,46.37,46.41,35000.0,46.4,46.41,46.37,46.41,35000.0
2023-12-26 15:10:00,46.41,46.46,46.41,46.46,15000.0,46.41,46.46,46.41,46.46,15000.0
2023-12-26 15:20:00,46.42,46.45,46.42,46.45,30000.0,46.42,46.45,46.42,46.45,30000.0
2023-12-26 15:30:00,46.49,46.49,46.45,46.45,105050.0,46.49,46.49,46.45,46.45,105050.0
2023-12-26 15:40:00,46.43,46.44,46.39,46.41,70000.0,46.43,46.44,46.39,46.41,70000.0
2023-12-26 15:50:00,46.39,46.45,46.38,46.44,283300.0,46.39,46.45,46.38,46.44,283300.0
2023-12-27 09:30:00,46.52,46.54,46.38,46.38,44000.0,46.52,46.54,46.38,46.38,44000.0
2023-12-27 09:40:00,46.33,46.35,46.33,46.35,11250.0,46.33,46.35,46.33,46.35,11250.0
2023-12-27 09:50:00,46.37,46.41,46.37,46.37,15000.0,46.37,46.41,46.37,46.37,15000.0
2023-12-27 10:00:00,46.51,46.51,46.43,46.43,48750.0,46.51,46.51,46.43,46.43,48750.0
2023-12-27 10:10:00,46.39,46.41,46.39,46.41,10000.0,46.39,46.41,46.39,46.41,10000.0
2023-12-27 10:20:00,46.42,46.42,46.34,46.35,100000.0,46.42,46.42,46.34,46.35,100000.0
2023-12-27 10:30:00,46.36,46.44,46.36,46.42,30000.0,46.36,46.44,46.36,46.42,30000.0
2023-12-27 10:40:00,46.32,46.32,46.32,46.32,10000.0,46.32,46.32,46.32,46.32,10000.0
2023-12-27 10:50:00,46.31,46.41,46.31,46.41,35000.0,46.31,46.41,46.31,46.41,35000.0
2023-12-27 11:00:00,46.35,46.37,46.35,46.37,15000.0,46.35,46.37,46.35,46.37,15000.0
2023-12-27 11:10:00,46.34,46.34,46.33,46.33,15000.0,46.34,46.34,46.33,46.33,15000.0
2023-12-27 11:20:00,46.32,46.32,46.29,46.29,10000.0,46.32,46.32,46.29,46.29,10000.0
2023-12-27 11:30:00,46.29,46.33,46.29,46.32,45000.0,46.29,46.33,46.29,46.32,45000.0
2023-12-27 11:40:00,46.31,46.31,46.31,46.31,5000.0,46.31,46.31,46.31,46.31,5000.0
2023-12-27 11:50:00,46.29,46.3,46.29,46.29,10000.0,46.29,46.3,46.29,46.29,10000.0
2023-12-27 12:00:00,46.28,46.28,46.19,46.19,85000.0,46.28,46.28,46.19,46.19,85000.0
2023-12-27 12:10:00,46.22,46.22,46.21,46.21,20000.0,46.22,46.22,46.21,46.21,20000.0
2023-12-27 12:20:00,46.23,46.23,46.22,46.22,20000.0,46.23,46.23,46.22,46.22,20000.0
2023-12-27 12:30:00,46.28,46.3,46.24,46.24,85350.0,46.28,46.3,46.24,46.24,85350.0
2023-12-27 12:40:00,46.25,46.25,46.25,46.25,5000.0,46.25,46.25,46.25,46.25,5000.0
2023-12-27 12:50:00,46.26,46.26,46.21,46.21,10000.0,46.26,46.26,46.21,46.21,10000.0
2023-12-27 13:00:00,46.24,46.3,46.24,46.26,99050.0,46.24,46.3,46.24,46.26,99050.0
2023-12-27 13:10:00,46.35,46.36,46.24,46.24,90000.0,46.35,46.36,46.24,46.24,90000.0
2023-12-27 13:20:00,46.26,46.27,46.23,46.23,23250.0,46.26,46.27,46.23,46.23,23250.0
2023-12-27 13:30:00,46.24,46.25,46.22,46.22,25000.0,46.24,46.25,46.22,46.22,25000.0
2023-12-27 13:40:00,46.24,46.27,46.23,46.27,53000.0,46.24,46.27,46.23,46.27,53000.0
2023-12-27 13:50:00,46.22,46.26,46.22,46.22,45150.0,46.22,46.26,46.22,46.22,45150.0
2023-12-27 14:00:00,46.19,46.19,46.1,46.1,32500.0,46.19,46.19,46.1,46.1,32500.0
2023-12-27 14:10:00,46.2,46.2,46.2,46.2,10000.0,46.2,46.2,46.2,46.2,10000.0
2023-12-27 14:20:00,46.2,46.24,46.17,46.21,53500.0,46.2,46.24,46.17,46.21,53500.0
2023-12-27 14:30:00,46.15,46.15,46.15,46.15,5000.0,46.15,46.15,46.15,46.15,5000.0
2023-12-27 14:40:00,46.16,46.16,46.14,46.14,10000.0,46.16,46.16,46.14,46.14,10000.0
2023-12-27 14:50:00,46.17,46.17,46.1,46.17,99950.0,46.17,46.17,46.1,46.17,99950.0
2023-12-27 15:00:00,46.03,46.21,46.03,46.12,177400.0,46.03,46.21,46.03,46.12,177400.0
2023-12-27 15:10:00,46.2,46.22,46.16,46.16,50000.0,46.2,46.22,46.16,46.16,50000.0
2023-12-27 15:20:00,46.18,46.23,46.16,46.18,92850.0,46.18,46.23,46.16,46.18,92850.0
2023-12-27 15:30:00,46.14,46.17,46.14,46.14,25000.0,46.14,46.17,46.14,46.14,25000.0
2023-12-27 15:40:00,46.14,46.18,46.1,46.15,280600.0,46.14,46.18,46.1,46.15,280600.0
2023-12-27 15:50:00,46.15,46.21,46.14,46.2,356600.0,46.15,46.21,46.14,46.2,356600.0
2023-12-28 09:30:00,46.05,46.08,46.04,46.04,111200.0,46.05,46.08,46.04,46.04,111200.0
2023-12-28 09:40:00,46.02,46.02,46.02,46.02,25000.0,46.02,46.02,46.02,46.02,25000.0
2023-12-28 09:50:00,45.96,45.99,45.91,45.98,48300.0,45.96,45.99,45.91,45.98,48300.0
2023-12-28 10:00:00,45.99,45.99,45.89,45.89,15000.0,45.99,45.99,45.89,45.89,15000.0
2023-12-28 10:10:00,45.94,45.94,45.94,45.94,5000.0,45.94,45.94,45.94,45.94,5000.0
2023-12-28 10:20:00,45.94,45.94,45.94,45.94,5000.0,45.94,45.94,45.94,45.94,5000.0
2023-12-28 10:30:00,45.95,45.95,45.95,45.95,9250.0,45.95,45.95,45.95,45.95,9250.0
2023-12-28 10:40:00,45.9,45.91,45.88,45.91,65450.0,45.9,45.91,45.88,45.91,65450.0
2023-12-28 10:50:00,45.93,45.93,45.82,45.82,15000.0,45.93,45.93,45.82,45.82,15000.0
2023-12-28 11:00:00,45.86,45.86,45.84,45.84,10000.0,45.86,45.86,45.84,45.84,10000.0
2023-12-28 11:10:00,45.85,45.95,45.84,45.88,40100.0,45.85,45.95,45.84,45.88,40100.0
2023-12-28 11:20:00,45.82,45.82,45.78,45.78,48750.0,45.82,45.82,45.78,45.78,48750.0
2023-12-28 11:30:00,45.87,45.87,45.78,45.78,21550.0,45.87,45.87,45.78,45.78,21550.0
2023-12-28 11:40:00,45.79,45.81,45.78,45.81,40000.0,45.79,45.81,45.78,45.81,40000.0
2023-12-28 11:50:00,45.79,45.82,45.76,45.78,50000.0,45.79,45.82,45.76,45.78,50000.0
2023-12-28 12:00:00,45.75,45.77,45.75,45.76,32500.0,45.75,45.77,45.75,45.76,32500.0
2023-12-28 12:10:00,45.76,45.79,45.7,45.7,45000.0,45.76,45.79,45.7,45.7,45000.0
2023-12-28 12:20:00,45.72,45.73,45.72,45.72,29600.0,45.72,45.73,45.72,45.72,29600.0
2023-12-28 12:30:00,45.77,45.8,45.72,45.74,55000.0,45.77,45.8,45.72,45.74,55000.0
2023-12-28 12:40:00,45.74,45.8,45.74,45.79,25000.0,45.74,45.8,45.74,45.79,25000.0
2023-12-28 12:50:00,45.79,45.79,45.79,45.79,0.0,45.79,45.79,45.79,45.79,0.0
2023-12-28 13:00:00,45.73,45.73,45.72,45.73,15000.0,45.73,45.73,45.72,45.73,15000.0
2023-12-28 13:10:00,45.75,45.79,45.75,45.79,45000.0,45.75,45.79,45.75,45.79,45000.0
2023-12-28 13:20:00,45.8,45.8,45.74,45.74,25000.0,45.8,45.8,45.74,45.74,25000.0
2023-12-28 13:30:00,45.75,45.75,45.75,45.75,5000.0,45.75,45.75,45.75,45.75,5000.0
2023-12-28 13:40:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2023-12-28 13:50:00,45.76,45.77,45.76,45.77,20000.0,45.76,45.77,45.76,45.77,20000.0
2023-12-28 14:00:00,45.73,45.77,45.73,45.74,15000.0,45.73,45.77,45.73,45.74,15000.0
2023-12-28 14:10:00,45.73,45.75,45.71,45.75,15000.0,45.73,45.75,45.71,45.75,15000.0
2023-12-28 14:20:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2023-12-28 14:30:00,45.72,45.72,45.68,45.68,28400.0,45.72,45.72,45.68,45.68,28400.0
2023-12-28 14:40:00,45.72,45.72,45.72,45.72,5000.0,45.72,45.72,45.72,45.72,5000.0
2023-12-28 14:50:00,45.72,45.72,45.69,45.69,10000.0,45.72,45.72,45.69,45.69,10000.0
2023-12-28 15:00:00,45.72,45.73,45.72,45.73,15000.0,45.72,45.73,45.72,45.73,15000.0
2023-12-28 15:10:00,45.7,45.7,45.7,45.7,35650.0,45.7,45.7,45.7,45.7,35650.0
2023-12-28 15:20:00,45.75,45.77,45.74,45.74,38650.0,45.75,45.77,45.74,45.74,38650.0
2023-12-28 15:30:00,45.76,45.76,45.66,45.66,48750.0,45.76,45.76,45.66,45.66,48750.0
2023-12-28 15:40:00,45.7,45.72,45.67,45.68,51900.0,45.7,45.72,45.67,45.68,51900.0
2023-12-28 15:50:00,45.67,45.71,45.53,45.61,341300.0,45.67,45.71,45.53,45.61,341300.0
2023-12-29 09:30:00,45.65,45.65,45.62,45.62,42150.0,45.65,45.65,45.62,45.62,42150.0
2023-12-29 09:40:00,45.68,45.68,45.5,45.64,68250.0,45.68,45.68,45.5,45.64,68250.0
2023-12-29 09:50:00,45.55,45.7,45.55,45.6,20000.0,45.55,45.7,45.55,45.6,20000.0
2023-12-29 10:00:00,45.46,45.75,45.46,45.75,46300.0,45.46,45.75,45.46,45.75,46300.0
2023-12-29 10:10:00,45.6,45.69,45.55,45.6,30800.0,45.6,45.69,45.55,45.6,30800.0
2023-12-29 10:20:00,45.58,45.69,45.58,45.68,43900.0,45.58,45.69,45.58,45.68,43900.0
2023-12-29 10:30:00,45.68,45.68,45.62,45.62,21000.0,45.68,45.68,45.62,45.62,21000.0
2023-12-29 10:40:00,45.58,45.65,45.44,45.44,35000.0,45.58,45.65,45.44,45.44,35000.0
2023-12-29 10:50:00,45.47,45.6,45.47,45.6,44800.0,45.47,45.6,45.47,45.6,44800.0
2023-12-29 11:00:00,45.57,45.68,45.56,45.61,64600.0,45.57,45.68,45.56,45.61,64600.0
2023-12-29 11:10:00,45.62,45.62,45.62,45.62,19750.0,45.62,45.62,45.62,45.62,19750.0
2023-12-29 11:20:00,45.53,45.61,45.47,45.47,35000.0,45.53,45.61,45.47,45.47,35000.0
2023-12-29 11:30:00,45.43,45.58,45.43,45.48,30000.0,45.43,45.58,45.43,45.48,30000.0
2023-12-29 11:40:00,45.48,45.6,45.48,45.6,40000.0,45.48,45.6,45.48,45.6,40000.0
2023-12-29 11:50:00,45.49,45.58,45.49,45.58,10000.0,45.49,45.58,45.49,45.58,10000.0
2023-12-29 12:00:00,45.58,45.58,45.47,45.47,27050.0,45.58,45.58,45.47,45.47,27050.0
2023-12-29 12:10:00,45.49,45.51,45.44,45.45,50000.0,45.49,45.51,45.44,45.45,50000.0
2023-12-29 12:20:00,45.46,45.46,45.4,45.46,57400.0,45.46,45.46,45.4,45.46,57400.0
2023-12-29 12:30:00,45.45,45.47,45.44,45.47,81650.0,45.45,45.47,45.44,45.47,81650.0
2023-12-29 12:40:00,45.46,45.46,45.37,45.43,30000.0,45.46,45.46,45.37,45.43,30000.0
2023-12-29 12:50:00,45.43,45.48,45.4,45.45,117500.0,45.43,45.48,45.4,45.45,117500.0
2023-12-29 13:00:00,45.48,45.54,45.48,45.52,60000.0,45.48,45.54,45.48,45.52,60000.0
2023-12-29 13:10:00,45.54,45.57,45.53,45.53,83450.0,45.54,45.57,45.53,45.53,83450.0
2023-12-29 13:20:00,45.52,45.52,45.52,45.52,5000.0,45.52,45.52,45.52,45.52,5000.0
2023-12-29 13:30:00,45.5,45.56,45.46,45.46,47600.0,45.5,45.56,45.46,45.46,47600.0
2023-12-29 13:40:00,45.53,45.57,45.51,45.57,15000.0,45.53,45.57,45.51,45.57,15000.0
2023-12-29 13:50:00,45.57,45.57,45.57,45.57,0.0,45.57,45.57,45.57,45.57,0.0
2023-12-29 14:00:00,45.59,45.64,45.59,45.6,35000.0,45.59,45.64,45.59,45.6,35000.0
2023-12-29 14:10:00,45.6,45.6,45.6,45.6,0.0,45.6,45.6,45.6,45.6,0.0
2023-12-29 14:20:00,45.61,45.61,45.56,45.56,10000.0,45.61,45.61,45.56,45.56,10000.0
2023-12-29 14:30:00,45.58,45.58,45.58,45.58,6300.0,45.58,45.58,45.58,45.58,6300.0
2023-12-29 14:40:00,45.6,45.62,45.59,45.62,29150.0,45.6,45.62,45.59,45.62,29150.0
2023-12-29 14:50:00,45.62,45.62,45.62,45.62,0.0,45.62,45.62,45.62,45.62,0.0
2023-12-29 15:00:00,45.65,45.65,45.62,45.64,30000.0,45.65,45.65,45.62,45.64,30000.0
2023-12-29 15:10:00,45.64,45.64,45.52,45.54,44550.0,45.64,45.64,45.52,45.54,44550.0
2023-12-29 15:20:00,45.56,45.64,45.56,45.64,52750.0,45.56,45.64,45.56,45.64,52750.0
2023-12-29 15:30:00,45.65,45.67,45.64,45.67,83200.0,45.65,45.67,45.64,45.67,83200.0
2023-12-29 15:40:00,45.69,45.69,45.61,45.63,65000.0,45.69,45.69,45.61,45.63,65000.0
2023-12-29 15:50:00,45.6,45.74,45.6,45.68,376800.0,45.6,45.74,45.6,45.68,376800.0
2024-01-02 09:30:00,45.57,45.57,45.54,45.57,175550.0,45.57,45.57,45.54,45.57,175550.0
2024-01-02 09:40:00,45.57,45.7,45.56,45.56,142750.0,45.57,45.7,45.56,45.56,142750.0
2024-01-02 09:50:00,45.52,45.57,45.52,45.57,70650.0,45.52,45.57,45.52,45.57,70650.0
2024-01-02 10:00:00,45.54,45.55,45.51,45.55,51150.0,45.54,45.55,45.51,45.55,51150.0
2024-01-02 10:10:00,45.54,45.54,45.47,45.52,30000.0,45.54,45.54,45.47,45.52,30000.0
2024-01-02 10:20:00,45.43,45.43,45.32,45.32,74450.0,45.43,45.43,45.32,45.32,74450.0
2024-01-02 10:30:00,45.33,45.38,45.22,45.27,55250.0,45.33,45.38,45.22,45.27,55250.0
2024-01-02 10:40:00,45.27,45.3,45.27,45.3,40000.0,45.27,45.3,45.27,45.3,40000.0
2024-01-02 10:50:00,45.2,45.2,45.08,45.18,55750.0,45.2,45.2,45.08,45.18,55750.0
2024-01-02 11:00:00,45.13,45.2,45.11,45.13,43500.0,45.13,45.2,45.11,45.13,43500.0
2024-01-02 11:10:00,45.16,45.16,45.12,45.12,20000.0,45.16,45.16,45.12,45.12,20000.0
2024-01-02 11:20:00,45.12,45.12,45.12,45.12,5000.0,45.12,45.12,45.12,45.12,5000.0
2024-01-02 11:30:00,45.16,45.2,45.11,45.11,35400.0,45.16,45.2,45.11,45.11,35400.0
2024-01-02 11:40:00,45.12,45.17,45.12,45.16,29250.0,45.12,45.17,45.12,45.16,29250.0
2024-01-02 11:50:00,45.13,45.16,45.13,45.16,21150.0,45.13,45.16,45.13,45.16,21150.0
2024-01-02 12:00:00,45.17,45.19,45.17,45.19,30000.0,45.17,45.19,45.17,45.19,30000.0
2024-01-02 12:10:00,45.12,45.13,45.09,45.13,20000.0,45.12,45.13,45.09,45.13,20000.0
2024-01-02 12:20:00,45.08,45.08,45.08,45.08,5000.0,45.08,45.08,45.08,45.08,5000.0
2024-01-02 12:30:00,45.09,45.16,45.09,45.15,101800.0,45.09,45.16,45.09,45.15,101800.0
2024-01-02 12:40:00,45.15,45.15,45.07,45.07,15000.0,45.15,45.15,45.07,45.07,15000.0
2024-01-02 12:50:00,45.04,45.08,44.99,45.0,163600.0,45.04,45.08,44.99,45.0,163600.0
2024-01-02 13:00:00,44.94,44.94,44.94,44.94,5000.0,44.94,44.94,44.94,44.94,5000.0
2024-01-02 13:10:00,44.94,44.96,44.93,44.95,95000.0,44.94,44.96,44.93,44.95,95000.0
2024-01-02 13:20:00,44.93,44.96,44.92,44.96,35100.0,44.93,44.96,44.92,44.96,35100.0
2024-01-02 13:30:00,44.93,44.93,44.93,44.93,5000.0,44.93,44.93,44.93,44.93,5000.0
2024-01-02 13:40:00,44.92,44.92,44.92,44.92,5000.0,44.92,44.92,44.92,44.92,5000.0
2024-01-02 13:50:00,44.92,44.92,44.84,44.86,30000.0,44.92,44.92,44.84,44.86,30000.0
2024-01-02 14:00:00,44.81,44.86,44.8,44.8,31350.0,44.81,44.86,44.8,44.8,31350.0
2024-01-02 14:10:00,44.8,44.8,44.8,44.8,5000.0,44.8,44.8,44.8,44.8,5000.0
2024-01-02 14:20:00,44.81,44.82,44.81,44.82,10000.0,44.81,44.82,44.81,44.82,10000.0
2024-01-02 14:30:00,44.89,44.89,44.82,44.82,96200.0,44.89,44.89,44.82,44.82,96200.0
2024-01-02 14:40:00,44.82,44.82,44.81,44.81,10450.0,44.82,44.82,44.81,44.81,10450.0
2024-01-02 14:50:00,44.81,44.84,44.8,44.84,29350.0,44.81,44.84,44.8,44.84,29350.0
2024-01-02 15:00:00,44.87,44.87,44.85,44.85,20000.0,44.87,44.87,44.85,44.85,20000.0
2024-01-02 15:10:00,44.85,44.89,44.83,44.84,103050.0,44.85,44.89,44.83,44.84,103050.0
2024-01-02 15:20:00,44.84,44.84,44.8,44.81,45350.0,44.84,44.84,44.8,44.81,45350.0
2024-01-02 15:30:00,44.79,44.79,44.75,44.78,50000.0,44.79,44.79,44.75,44.78,50000.0
2024-01-02 15:40:00,44.82,44.94,44.78,44.94,161350.0,44.82,44.94,44.78,44.94,161350.0
2024-01-02 15:50:00,45.0,45.04,44.9,44.9,340400.0,45.0,45.04,44.9,44.9,340400.0
2024-01-03 09:30:00,44.9,45.01,44.85,45.01,94850.0,44.9,45.01,44.85,45.01,94850.0
2024-01-03 09:40:00,44.98,45.05,44.8,45.0,130000.0,44.98,45.05,44.8,45.0,130000.0
2024-01-03 09:50:00,44.97,44.97,44.85,44.85,47500.0,44.97,44.97,44.85,44.85,47500.0
2024-01-03 10:00:00,44.94,45.06,44.88,44.95,114450.0,44.94,45.06,44.88,44.95,114450.0
2024-01-03 10:10:00,44.84,44.97,44.82,44.89,58450.0,44.84,44.97,44.82,44.89,58450.0
2024-01-03 10:20:00,44.91,44.91,44.84,44.86,30000.0,44.91,44.91,44.84,44.86,30000.0
2024-01-03 10:30:00,44.84,44.94,44.82,44.9,83500.0,44.84,44.94,44.82,44.9,83500.0
2024-01-03 10:40:00,44.94,44.94,44.86,44.86,48000.0,44.94,44.94,44.86,44.86,48000.0
2024-01-03 10:50:00,44.88,44.88,44.84,44.87,35000.0,44.88,44.88,44.84,44.87,35000.0
2024-01-03 11:00:00,44.94,44.96,44.92,44.94,50000.0,44.94,44.96,44.92,44.94,50000.0
2024-01-03 11:10:00,44.93,44.96,44.93,44.96,10000.0,44.93,44.96,44.93,44.96,10000.0
2024-01-03 11:20:00,44.91,44.91,44.84,44.84,15000.0,44.91,44.91,44.84,44.84,15000.0
2024-01-03 11:30:00,44.84,44.86,44.78,44.78,45550.0,44.84,44.86,44.78,44.78,45550.0
2024-01-03 11:40:00,44.78,44.78,44.78,44.78,0.0,44.78,44.78,44.78,44.78,0.0
2024-01-03 11:50:00,44.79,44.79,44.76,44.79,62150.0,44.79,44.79,44.76,44.79,62150.0
2024-01-03 12:00:00,44.74,44.82,44.74,44.82,68350.0,44.74,44.82,44.74,44.82,68350.0
2024-01-03 12:10:00,44.81,44.81,44.78,44.78,15000.0,44.81,44.81,44.78,44.78,15000.0
2024-01-03 12:20:00,44.77,44.83,44.77,44.83,10000.0,44.77,44.83,44.77,44.83,10000.0
2024-01-03 12:30:00,44.85,44.86,44.85,44.86,10000.0,44.85,44.86,44.85,44.86,10000.0
2024-01-03 12:40:00,44.85,44.85,44.85,44.85,5000.0,44.85,44.85,44.85,44.85,5000.0
2024-01-03 12:50:00,44.83,44.86,44.83,44.86,46050.0,44.83,44.86,44.83,44.86,46050.0
2024-01-03 13:00:00,44.94,44.94,44.94,44.94,5000.0,44.94,44.94,44.94,44.94,5000.0
2024-01-03 13:10:00,44.92,44.92,44.91,44.91,10000.0,44.92,44.92,44.91,44.91,10000.0
2024-01-03 13:20:00,44.91,44.91,44.91,44.91,0.0,44.91,44.91,44.91,44.91,0.0
2024-01-03 13:30:00,44.86,44.86,44.86,44.86,5000.0,44.86,44.86,44.86,44.86,5000.0
2024-01-03 13:40:00,44.87,44.87,44.83,44.84,15000.0,44.87,44.87,44.83,44.84,15000.0
2024-01-03 13:50:00,44.86,44.86,44.86,44.86,5000.0,44.86,44.86,44.86,44.86,5000.0
2024-01-03 14:00:00,44.74,44.77,44.74,44.77,20000.0,44.74,44.77,44.74,44.77,20000.0
2024-01-03 14:10:00,44.75,44.75,44.75,44.75,7500.0,44.75,44.75,44.75,44.75,7500.0
2024-01-03 14:20:00,44.75,44.75,44.72,44.72,17500.0,44.75,44.75,44.72,44.72,17500.0
2024-01-03 14:30:00,44.91,44.91,44.86,44.86,19750.0,44.91,44.91,44.86,44.86,19750.0
2024-01-03 14:40:00,44.83,44.83,44.83,44.83,5000.0,44.83,44.83,44.83,44.83,5000.0
2024-01-03 14:50:00,44.82,44.82,44.78,44.78,32500.0,44.82,44.82,44.78,44.78,32500.0
2024-01-03 15:00:00,44.74,44.74,44.7,44.72,42500.0,44.74,44.74,44.7,44.72,42500.0
2024-01-03 15:10:00,44.63,44.65,44.63,44.65,10700.0,44.63,44.65,44.63,44.65,10700.0
2024-01-03 15:20:00,44.7,44.71,44.69,44.69,25750.0,44.7,44.71,44.69,44.69,25750.0
2024-01-03 15:30:00,44.71,44.73,44.71,44.72,62500.0,44.71,44.73,44.71,44.72,62500.0
2024-01-03 15:40:00,44.73,44.75,44.68,44.68,46750.0,44.73,44.75,44.68,44.68,46750.0
2024-01-03 15:50:00,44.64,44.72,44.6,44.71,329600.0,44.64,44.72,44.6,44.71,329600.0
2024-01-04 09:30:00,44.58,44.7,44.58,44.7,43750.0,44.58,44.7,44.58,44.7,43750.0
2024-01-04 09:40:00,44.66,44.68,44.58,44.66,48750.0,44.66,44.68,44.58,44.66,48750.0
2024-01-04 09:50:00,44.62,44.62,44.62,44.62,5000.0,44.62,44.62,44.62,44.62,5000.0
2024-01-04 10:00:00,44.56,44.7,44.56,44.7,40650.0,44.56,44.7,44.56,44.7,40650.0
2024-01-04 10:10:00,44.72,44.78,44.72,44.78,85450.0,44.72,44.78,44.72,44.78,85450.0
2024-01-04 10:20:00,44.73,44.73,44.68,44.71,55200.0,44.73,44.73,44.68,44.71,55200.0
2024-01-04 10:30:00,44.7,44.7,44.62,44.62,57250.0,44.7,44.7,44.62,44.62,57250.0
2024-01-04 10:40:00,44.61,44.61,44.61,44.61,10000.0,44.61,44.61,44.61,44.61,10000.0
2024-01-04 10:50:00,44.62,44.69,44.57,44.57,40250.0,44.62,44.69,44.57,44.57,40250.0
2024-01-04 11:00:00,44.65,44.7,44.63,44.7,46000.0,44.65,44.7,44.63,44.7,46000.0
2024-01-04 11:10:00,44.76,44.76,44.76,44.76,10000.0,44.76,44.76,44.76,44.76,10000.0
2024-01-04 11:20:00,44.74,44.79,44.74,44.75,40000.0,44.74,44.79,44.74,44.75,40000.0
2024-01-04 11:30:00,44.69,44.72,44.69,44.72,45000.0,44.69,44.72,44.69,44.72,45000.0
2024-01-04 11:40:00,44.7,44.74,44.66,44.66,21750.0,44.7,44.74,44.66,44.66,21750.0
2024-01-04 11:50:00,44.65,44.69,44.64,44.69,30000.0,44.65,44.69,44.64,44.69,30000.0
2024-01-04 12:00:00,44.74,44.74,44.71,44.71,12500.0,44.74,44.74,44.71,44.71,12500.0
2024-01-04 12:10:00,44.75,44.75,44.65,44.66,22500.0,44.75,44.75,44.65,44.66,22500.0
2024-01-04 12:20:00,44.54,44.55,44.49,44.55,45150.0,44.54,44.55,44.49,44.55,45150.0
2024-01-04 12:30:00,44.54,44.63,44.54,44.61,54550.0,44.54,44.63,44.54,44.61,54550.0
2024-01-04 12:40:00,44.63,44.63,44.54,44.56,35000.0,44.63,44.63,44.54,44.56,35000.0
2024-01-04 12:50:00,44.62,44.63,44.62,44.63,22600.0,44.62,44.63,44.62,44.63,22600.0
2024-01-04 13:00:00,44.65,44.65,44.61,44.61,14300.0,44.65,44.65,44.61,44.61,14300.0
2024-01-04 13:10:00,44.62,44.62,44.54,44.56,72500.0,44.62,44.62,44.54,44.56,72500.0
2024-01-04 13:20:00,44.62,44.63,44.61,44.61,55500.0,44.62,44.63,44.61,44.61,55500.0
2024-01-04 13:30:00,44.61,44.68,44.61,44.66,70100.0,44.61,44.68,44.61,44.66,70100.0
2024-01-04 13:40:00,44.61,44.69,44.6,44.6,20000.0,44.61,44.69,44.6,44.6,20000.0
2024-01-04 13:50:00,44.66,44.68,44.66,44.68,10000.0,44.66,44.68,44.66,44.68,10000.0
2024-01-04 14:00:00,44.62,44.62,44.62,44.62,5000.0,44.62,44.62,44.62,44.62,5000.0
2024-01-04 14:10:00,44.59,44.66,44.58,44.62,40150.0,44.59,44.66,44.58,44.62,40150.0
2024-01-04 14:20:00,44.59,44.59,44.59,44.59,10000.0,44.59,44.59,44.59,44.59,10000.0
2024-01-04 14:30:00,44.59,44.59,44.59,44.59,0.0,44.59,44.59,44.59,44.59,0.0
2024-01-04 14:40:00,44.6,44.6,44.54,44.56,25000.0,44.6,44.6,44.54,44.56,25000.0
2024-01-04 14:50:00,44.57,44.61,44.57,44.6,75000.0,44.57,44.61,44.57,44.6,75000.0
2024-01-04 15:00:00,44.6,44.61,44.6,44.61,25000.0,44.6,44.61,44.6,44.61,25000.0
2024-01-04 15:10:00,44.63,44.63,44.57,44.59,35000.0,44.63,44.63,44.57,44.59,35000.0
2024-01-04 15:20:00,44.59,44.59,44.47,44.5,90500.0,44.59,44.59,44.47,44.5,90500.0
2024-01-04 15:30:00,44.58,44.58,44.5,44.5,88000.0,44.58,44.58,44.5,44.5,88000.0
2024-01-04 15:40:00,44.48,44.6,44.48,44.53,97500.0,44.48,44.6,44.48,44.53,97500.0
2024-01-04 15:50:00,44.5,44.52,44.41,44.46,445700.0,44.5,44.52,44.41,44.46,445700.0
2024-01-05 09:30:00,44.44,44.44,44.34,44.34,76400.0,44.44,44.44,44.34,44.34,76400.0
2024-01-05 09:40:00,44.31,44.36,44.31,44.34,45200.0,44.31,44.36,44.31,44.34,45200.0
2024-01-05 09:50:00,44.35,44.35,44.22,44.25,42500.0,44.35,44.35,44.22,44.25,42500.0
2024-01-05 10:00:00,44.29,44.42,44.24,44.37,105300.0,44.29,44.42,44.24,44.37,105300.0
2024-01-05 10:10:00,44.33,44.33,44.19,44.23,50000.0,44.33,44.33,44.19,44.23,50000.0
2024-01-05 10:20:00,44.23,44.23,44.2,44.2,10000.0,44.23,44.23,44.2,44.2,10000.0
2024-01-05 10:30:00,44.28,44.29,44.28,44.29,25000.0,44.28,44.29,44.28,44.29,25000.0
2024-01-05 10:40:00,44.31,44.36,44.31,44.34,25000.0,44.31,44.36,44.31,44.34,25000.0
2024-01-05 10:50:00,44.4,44.4,44.4,44.4,5000.0,44.4,44.4,44.4,44.4,5000.0
2024-01-05 11:00:00,44.41,44.41,44.38,44.38,35000.0,44.41,44.41,44.38,44.38,35000.0
2024-01-05 11:10:00,44.34,44.35,44.3,44.3,70100.0,44.34,44.35,44.3,44.3,70100.0
2024-01-05 11:20:00,44.29,44.29,44.29,44.29,5000.0,44.29,44.29,44.29,44.29,5000.0
2024-01-05 11:30:00,44.32,44.34,44.29,44.29,68050.0,44.32,44.34,44.29,44.29,68050.0
2024-01-05 11:40:00,44.32,44.32,44.32,44.32,10000.0,44.32,44.32,44.32,44.32,10000.0
2024-01-05 11:50:00,44.31,44.32,44.31,44.32,20950.0,44.31,44.32,44.31,44.32,20950.0
2024-01-05 12:00:00,44.31,44.31,44.27,44.28,25000.0,44.31,44.31,44.27,44.28,25000.0
2024-01-05 12:10:00,44.27,44.27,44.27,44.27,5000.0,44.27,44.27,44.27,44.27,5000.0
2024-01-05 12:20:00,44.35,44.37,44.35,44.37,30700.0,44.35,44.37,44.35,44.37,30700.0
2024-01-05 12:30:00,44.4,44.44,44.37,44.41,45350.0,44.4,44.44,44.37,44.41,45350.0
2024-01-05 12:40:00,44.46,44.46,44.46,44.46,5000.0,44.46,44.46,44.46,44.46,5000.0
2024-01-05 12:50:00,44.46,44.46,44.46,44.46,15000.0,44.46,44.46,44.46,44.46,15000.0
2024-01-05 13:00:00,44.47,44.47,44.47,44.47,10000.0,44.47,44.47,44.47,44.47,10000.0
2024-01-05 13:10:00,44.47,44.47,44.47,44.47,0.0,44.47,44.47,44.47,44.47,0.0
2024-01-05 13:20:00,44.5,44.54,44.47,44.51,52500.0,44.5,44.54,44.47,44.51,52500.0
2024-01-05 13:30:00,44.54,44.57,44.54,44.54,35850.0,44.54,44.57,44.54,44.54,35850.0
2024-01-05 13:40:00,44.51,44.51,44.5,44.5,10950.0,44.51,44.51,44.5,44.5,10950.0
2024-01-05 13:50:00,44.5,44.56,44.5,44.56,10000.0,44.5,44.56,44.5,44.56,10000.0
2024-01-05 14:00:00,44.56,44.56,44.56,44.56,0.0,44.56,44.56,44.56,44.56,0.0
2024-01-05 14:10:00,44.51,44.51,44.51,44.51,10000.0,44.51,44.51,44.51,44.51,10000.0
2024-01-05 14:20:00,44.51,44.51,44.51,44.51,0.0,44.51,44.51,44.51,44.51,0.0
2024-01-05 14:30:00,44.52,44.57,44.52,44.55,17100.0,44.52,44.57,44.52,44.55,17100.0
2024-01-05 14:40:00,44.46,44.54,44.46,44.49,33950.0,44.46,44.54,44.46,44.49,33950.0
2024-01-05 14:50:00,44.47,44.47,44.4,44.4,30000.0,44.47,44.47,44.4,44.4,30000.0
2024-01-05 15:00:00,44.42,44.42,44.42,44.42,5000.0,44.42,44.42,44.42,44.42,5000.0
2024-01-05 15:10:00,44.4,44.41,44.28,44.28,98900.0,44.4,44.41,44.28,44.28,98900.0
2024-01-05 15:20:00,44.34,44.37,44.34,44.37,75600.0,44.34,44.37,44.34,44.37,75600.0
2024-01-05 15:30:00,44.36,44.36,44.33,44.35,50400.0,44.36,44.36,44.33,44.35,50400.0
2024-01-05 15:40:00,44.38,44.41,44.31,44.35,206050.0,44.38,44.41,44.31,44.35,206050.0
2024-01-05 15:50:00,44.35,44.39,44.24,44.26,589250.0,44.35,44.39,44.24,44.26,589250.0
2024-01-08 09:30:00,44.4,44.54,44.4,44.48,164550.0,44.4,44.54,44.4,44.48,164550.0
2024-01-08 09:40:00,44.46,44.47,44.42,44.42,17500.0,44.46,44.47,44.42,44.42,17500.0
2024-01-08 09:50:00,44.32,44.47,44.31,44.47,132200.0,44.32,44.47,44.31,44.47,132200.0
2024-01-08 10:00:00,44.52,44.52,44.46,44.47,35000.0,44.52,44.52,44.46,44.47,35000.0
2024-01-08 10:10:00,44.46,44.46,44.38,44.38,65300.0,44.46,44.46,44.38,44.38,65300.0
2024-01-08 10:20:00,44.37,44.37,44.34,44.34,28100.0,44.37,44.37,44.34,44.34,28100.0
2024-01-08 10:30:00,44.34,44.4,44.33,44.36,116650.0,44.34,44.4,44.33,44.36,116650.0
2024-01-08 10:40:00,44.35,44.41,44.35,44.38,68150.0,44.35,44.41,44.35,44.38,68150.0
2024-01-08 10:50:00,44.37,44.38,44.31,44.36,195250.0,44.37,44.38,44.31,44.36,195250.0
2024-01-08 11:00:00,44.36,44.36,44.34,44.36,45000.0,44.36,44.36,44.34,44.36,45000.0
2024-01-08 11:10:00,44.34,44.34,44.24,44.24,20000.0,44.34,44.34,44.24,44.24,20000.0
2024-01-08 11:20:00,44.29,44.34,44.25,44.25,15000.0,44.29,44.34,44.25,44.25,15000.0
2024-01-08 11:30:00,44.25,44.32,44.25,44.32,55000.0,44.25,44.32,44.25,44.32,55000.0
2024-01-08 11:40:00,44.32,44.32,44.32,44.32,5000.0,44.32,44.32,44.32,44.32,5000.0
2024-01-08 11:50:00,44.32,44.36,44.31,44.31,130000.0,44.32,44.36,44.31,44.31,130000.0
2024-01-08 12:00:00,44.28,44.28,44.25,44.26,22800.0,44.28,44.28,44.25,44.26,22800.0
2024-01-08 12:10:00,44.22,44.22,44.13,44.18,35100.0,44.22,44.22,44.13,44.18,35100.0
2024-01-08 12:20:00,44.12,44.12,44.08,44.11,59050.0,44.12,44.12,44.08,44.11,59050.0
2024-01-08 12:30:00,44.11,44.14,44.11,44.14,20000.0,44.11,44.14,44.11,44.14,20000.0
2024-01-08 12:40:00,44.14,44.2,44.11,44.17,55000.0,44.14,44.2,44.11,44.17,55000.0
2024-01-08 12:50:00,44.15,44.2,44.15,44.2,32500.0,44.15,44.2,44.15,44.2,32500.0
2024-01-08 13:00:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2024-01-08 13:10:00,44.15,44.24,44.15,44.21,69450.0,44.15,44.24,44.15,44.21,69450.0
2024-01-08 13:20:00,44.27,44.3,44.25,44.26,50000.0,44.27,44.3,44.25,44.26,50000.0
2024-01-08 13:30:00,44.29,44.29,44.26,44.26,32550.0,44.29,44.29,44.26,44.26,32550.0
2024-01-08 13:40:00,44.27,44.3,44.26,44.29,266450.0,44.27,44.3,44.26,44.29,266450.0
2024-01-08 13:50:00,44.27,44.38,44.26,44.38,114250.0,44.27,44.38,44.26,44.38,114250.0
2024-01-08 14:00:00,44.36,44.38,44.32,44.35,538200.0,44.36,44.38,44.32,44.35,538200.0
2024-01-08 14:10:00,44.36,44.36,44.31,44.35,171300.0,44.36,44.36,44.31,44.35,171300.0
2024-01-08 14:20:00,44.36,44.48,44.36,44.48,47500.0,44.36,44.48,44.36,44.48,47500.0
2024-01-08 14:30:00,44.5,44.54,44.49,44.5,90100.0,44.5,44.54,44.49,44.5,90100.0
2024-01-08 14:40:00,44.49,44.5,44.49,44.49,50000.0,44.49,44.5,44.49,44.49,50000.0
2024-01-08 14:50:00,44.49,44.49,44.44,44.44,82500.0,44.49,44.49,44.44,44.44,82500.0
2024-01-08 15:00:00,44.36,44.45,44.35,44.4,571900.0,44.36,44.45,44.35,44.4,571900.0
2024-01-08 15:10:00,44.46,44.46,44.41,44.43,89450.0,44.46,44.46,44.41,44.43,89450.0
2024-01-08 15:20:00,44.47,44.54,44.45,44.54,167200.0,44.47,44.54,44.45,44.54,167200.0
2024-01-08 15:30:00,44.58,44.62,44.57,44.6,275900.0,44.58,44.62,44.57,44.6,275900.0
2024-01-08 15:40:00,44.6,44.6,44.56,44.57,153050.0,44.6,44.6,44.56,44.57,153050.0
2024-01-08 15:50:00,44.59,44.73,44.59,44.71,629200.0,44.59,44.73,44.59,44.71,629200.0
2024-01-09 09:30:00,44.49,44.61,44.49,44.56,70300.0,44.49,44.61,44.49,44.56,70300.0
2024-01-09 09:40:00,44.53,44.57,44.5,44.57,25000.0,44.53,44.57,44.5,44.57,25000.0
2024-01-09 09:50:00,44.6,44.66,44.59,44.63,100000.0,44.6,44.66,44.59,44.63,100000.0
2024-01-09 10:00:00,44.67,44.67,44.58,44.66,88300.0,44.67,44.67,44.58,44.66,88300.0
2024-01-09 10:10:00,44.66,44.89,44.66,44.84,181400.0,44.66,44.89,44.66,44.84,181400.0
2024-01-09 10:20:00,44.84,44.88,44.84,44.88,43900.0,44.84,44.88,44.84,44.88,43900.0
2024-01-09 10:30:00,44.67,44.71,44.67,44.71,10000.0,44.67,44.71,44.67,44.71,10000.0
2024-01-09 10:40:00,44.77,44.79,44.75,44.79,43550.0,44.77,44.79,44.75,44.79,43550.0
2024-01-09 10:50:00,44.8,44.8,44.68,44.68,57500.0,44.8,44.8,44.68,44.68,57500.0
2024-01-09 11:00:00,44.68,44.74,44.68,44.74,52700.0,44.68,44.74,44.68,44.74,52700.0
2024-01-09 11:10:00,44.72,44.81,44.72,44.81,30000.0,44.72,44.81,44.72,44.81,30000.0
2024-01-09 11:20:00,44.83,44.85,44.78,44.85,55350.0,44.83,44.85,44.78,44.85,55350.0
2024-01-09 11:30:00,44.83,44.86,44.79,44.79,34400.0,44.83,44.86,44.79,44.79,34400.0
2024-01-09 11:40:00,44.82,44.86,44.81,44.86,45000.0,44.82,44.86,44.81,44.86,45000.0
2024-01-09 11:50:00,44.92,44.99,44.91,44.91,124100.0,44.92,44.99,44.91,44.91,124100.0
2024-01-09 12:00:00,44.95,45.02,44.95,45.02,41350.0,44.95,45.02,44.95,45.02,41350.0
2024-01-09 12:10:00,45.02,45.04,45.02,45.02,20500.0,45.02,45.04,45.02,45.02,20500.0
2024-01-09 12:20:00,44.98,45.02,44.97,45.0,34300.0,44.98,45.02,44.97,45.0,34300.0
2024-01-09 12:30:00,45.0,45.0,44.89,44.91,98100.0,45.0,45.0,44.89,44.91,98100.0
2024-01-09 12:40:00,44.91,44.91,44.82,44.82,25250.0,44.91,44.91,44.82,44.82,25250.0
2024-01-09 12:50:00,44.81,44.87,44.77,44.83,30700.0,44.81,44.87,44.77,44.83,30700.0
2024-01-09 13:00:00,44.82,44.95,44.82,44.88,37500.0,44.82,44.95,44.82,44.88,37500.0
2024-01-09 13:10:00,44.85,44.91,44.85,44.91,57900.0,44.85,44.91,44.85,44.91,57900.0
2024-01-09 13:20:00,44.92,44.92,44.83,44.83,133750.0,44.92,44.92,44.83,44.83,133750.0
2024-01-09 13:30:00,44.91,44.91,44.82,44.82,135600.0,44.91,44.91,44.82,44.82,135600.0
2024-01-09 13:40:00,44.82,44.89,44.81,44.85,33400.0,44.82,44.89,44.81,44.85,33400.0
2024-01-09 13:50:00,44.86,44.92,44.85,44.85,64550.0,44.86,44.92,44.85,44.85,64550.0
2024-01-09 14:00:00,44.85,44.92,44.85,44.92,30000.0,44.85,44.92,44.85,44.92,30000.0
2024-01-09 14:10:00,44.88,44.88,44.78,44.78,25000.0,44.88,44.88,44.78,44.78,25000.0
2024-01-09 14:20:00,44.78,44.85,44.72,44.72,84000.0,44.78,44.85,44.72,44.72,84000.0
2024-01-09 14:30:00,44.76,44.82,44.76,44.82,35000.0,44.76,44.82,44.76,44.82,35000.0
2024-01-09 14:40:00,44.8,44.8,44.72,44.76,32850.0,44.8,44.8,44.72,44.76,32850.0
2024-01-09 14:50:00,44.7,44.76,44.7,44.75,80000.0,44.7,44.76,44.7,44.75,80000.0
2024-01-09 15:00:00,44.75,44.78,44.67,44.67,55200.0,44.75,44.78,44.67,44.67,55200.0
2024-01-09 15:10:00,44.71,44.71,44.67,44.68,57100.0,44.71,44.71,44.67,44.68,57100.0
2024-01-09 15:20:00,44.66,44.71,44.63,44.63,47500.0,44.66,44.71,44.63,44.63,47500.0
2024-01-09 15:30:00,44.63,44.69,44.63,44.64,45000.0,44.63,44.69,44.63,44.64,45000.0
2024-01-09 15:40:00,44.65,44.65,44.6,44.6,169750.0,44.65,44.65,44.6,44.6,169750.0
2024-01-09 15:50:00,44.65,44.79,44.62,44.63,897150.0,44.65,44.79,44.62,44.63,897150.0
2024-01-10 09:30:00,44.8,44.8,44.64,44.76,127450.0,44.8,44.8,44.64,44.76,127450.0
2024-01-10 09:40:00,44.8,44.8,44.8,44.8,10000.0,44.8,44.8,44.8,44.8,10000.0
2024-01-10 09:50:00,44.76,44.76,44.65,44.74,25000.0,44.76,44.76,44.65,44.74,25000.0
2024-01-10 10:00:00,44.68,44.72,44.68,44.72,25000.0,44.68,44.72,44.68,44.72,25000.0
2024-01-10 10:10:00,44.77,44.77,44.77,44.77,9900.0,44.77,44.77,44.77,44.77,9900.0
2024-01-10 10:20:00,44.78,44.82,44.72,44.82,95000.0,44.78,44.82,44.72,44.82,95000.0
2024-01-10 10:30:00,44.79,44.86,44.79,44.85,79000.0,44.79,44.86,44.79,44.85,79000.0
2024-01-10 10:40:00,44.85,44.86,44.84,44.86,27200.0,44.85,44.86,44.84,44.86,27200.0
2024-01-10 10:50:00,44.81,44.84,44.81,44.84,17500.0,44.81,44.84,44.81,44.84,17500.0
2024-01-10 11:00:00,44.96,44.98,44.92,44.96,50000.0,44.96,44.98,44.92,44.96,50000.0
2024-01-10 11:10:00,44.96,45.06,44.96,45.05,35000.0,44.96,45.06,44.96,45.05,35000.0
2024-01-10 11:20:00,45.05,45.05,44.99,45.05,30000.0,45.05,45.05,44.99,45.05,30000.0
2024-01-10 11:30:00,45.04,45.2,45.04,45.11,90000.0,45.04,45.2,45.04,45.11,90000.0
2024-01-10 11:40:00,45.11,45.14,45.05,45.08,113450.0,45.11,45.14,45.05,45.08,113450.0
2024-01-10 11:50:00,45.07,45.09,45.07,45.09,25000.0,45.07,45.09,45.07,45.09,25000.0
2024-01-10 12:00:00,45.11,45.11,45.09,45.09,35000.0,45.11,45.11,45.09,45.09,35000.0
2024-01-10 12:10:00,45.09,45.1,45.05,45.06,45000.0,45.09,45.1,45.05,45.06,45000.0
2024-01-10 12:20:00,45.08,45.1,45.04,45.07,60000.0,45.08,45.1,45.04,45.07,60000.0
2024-01-10 12:30:00,45.1,45.11,45.06,45.06,59000.0,45.1,45.11,45.06,45.06,59000.0
2024-01-10 12:40:00,45.06,45.07,45.02,45.03,75000.0,45.06,45.07,45.02,45.03,75000.0
2024-01-10 12:50:00,45.02,45.02,45.01,45.02,20000.0,45.02,45.02,45.01,45.02,20000.0
2024-01-10 13:00:00,44.98,45.07,44.96,44.99,147050.0,44.98,45.07,44.96,44.99,147050.0
2024-01-10 13:10:00,44.98,45.06,44.98,45.05,43200.0,44.98,45.06,44.98,45.05,43200.0
2024-01-10 13:20:00,44.99,45.05,44.99,45.02,107500.0,44.99,45.05,44.99,45.02,107500.0
2024-01-10 13:30:00,45.04,45.14,45.04,45.12,60000.0,45.04,45.14,45.04,45.12,60000.0
2024-01-10 13:40:00,45.15,45.15,45.07,45.11,45000.0,45.15,45.15,45.07,45.11,45000.0
2024-01-10 13:50:00,45.12,45.17,45.09,45.11,95000.0,45.12,45.17,45.09,45.11,95000.0
2024-01-10 14:00:00,45.11,45.13,45.11,45.13,29950.0,45.11,45.13,45.11,45.13,29950.0
2024-01-10 14:10:00,45.18,45.18,45.1,45.11,57500.0,45.18,45.18,45.1,45.11,57500.0
2024-01-10 14:20:00,45.13,45.14,45.13,45.13,52500.0,45.13,45.14,45.13,45.13,52500.0
2024-01-10 14:30:00,45.12,45.13,45.07,45.07,95000.0,45.12,45.13,45.07,45.07,95000.0
2024-01-10 14:40:00,45.1,45.1,45.05,45.07,60000.0,45.1,45.1,45.05,45.07,60000.0
2024-01-10 14:50:00,45.07,45.13,45.07,45.11,57500.0,45.07,45.13,45.07,45.11,57500.0
2024-01-10 15:00:00,45.08,45.1,45.06,45.1,35000.0,45.08,45.1,45.06,45.1,35000.0
2024-01-10 15:10:00,45.05,45.09,45.01,45.06,155000.0,45.05,45.09,45.01,45.06,155000.0
2024-01-10 15:20:00,45.08,45.08,45.05,45.06,80000.0,45.08,45.08,45.05,45.06,80000.0
2024-01-10 15:30:00,45.05,45.05,44.94,44.94,102500.0,45.05,45.05,44.94,44.94,102500.0
2024-01-10 15:40:00,44.95,44.98,44.93,44.95,147450.0,44.95,44.98,44.93,44.95,147450.0
2024-01-10 15:50:00,44.94,45.13,44.9,44.9,1264400.0,44.94,45.13,44.9,44.9,1264400.0
2024-01-11 09:30:00,45.01,45.2,45.01,45.2,54350.0,45.01,45.2,45.01,45.2,54350.0
2024-01-11 09:40:00,45.2,45.2,45.2,45.2,0.0,45.2,45.2,45.2,45.2,0.0
2024-01-11 09:50:00,44.83,44.9,44.79,44.9,30550.0,44.83,44.9,44.79,44.9,30550.0
2024-01-11 10:00:00,44.78,44.78,44.77,44.77,10050.0,44.78,44.78,44.77,44.77,10050.0
2024-01-11 10:10:00,44.6,44.74,44.6,44.63,92650.0,44.6,44.74,44.6,44.63,92650.0
2024-01-11 10:20:00,44.77,44.84,44.77,44.84,51650.0,44.77,44.84,44.77,44.84,51650.0
2024-01-11 10:30:00,44.84,44.86,44.84,44.86,15000.0,44.84,44.86,44.84,44.86,15000.0
2024-01-11 10:40:00,44.95,44.95,44.85,44.85,41500.0,44.95,44.95,44.85,44.85,41500.0
2024-01-11 10:50:00,44.85,44.85,44.85,44.85,0.0,44.85,44.85,44.85,44.85,0.0
2024-01-11 11:00:00,44.73,44.78,44.53,44.66,80000.0,44.73,44.78,44.53,44.66,80000.0
2024-01-11 11:10:00,44.71,44.76,44.65,44.65,45000.0,44.71,44.76,44.65,44.65,45000.0
2024-01-11 11:20:00,44.65,44.65,44.65,44.65,0.0,44.65,44.65,44.65,44.65,0.0
2024-01-11 11:30:00,44.66,44.69,44.66,44.69,20000.0,44.66,44.69,44.66,44.69,20000.0
2024-01-11 11:40:00,44.76,44.77,44.7,44.76,70600.0,44.76,44.77,44.7,44.76,70600.0
2024-01-11 11:50:00,44.7,44.7,44.66,44.67,95000.0,44.7,44.7,44.66,44.67,95000.0
2024-01-11 12:00:00,44.7,44.73,44.69,44.73,39700.0,44.7,44.73,44.69,44.73,39700.0
2024-01-11 12:10:00,44.78,44.81,44.77,44.77,51450.0,44.78,44.81,44.77,44.77,51450.0
2024-01-11 12:20:00,44.79,44.81,44.78,44.81,63100.0,44.79,44.81,44.78,44.81,63100.0
2024-01-11 12:30:00,44.79,44.81,44.77,44.8,77100.0,44.79,44.81,44.77,44.8,77100.0
2024-01-11 12:40:00,44.85,44.94,44.85,44.92,76250.0,44.85,44.94,44.85,44.92,76250.0
2024-01-11 12:50:00,44.98,44.98,44.96,44.96,15350.0,44.98,44.98,44.96,44.96,15350.0
2024-01-11 13:00:00,44.94,44.94,44.93,44.93,50000.0,44.94,44.94,44.93,44.93,50000.0
2024-01-11 13:10:00,44.91,44.92,44.9,44.92,25000.0,44.91,44.92,44.9,44.92,25000.0
2024-01-11 13:20:00,44.94,44.94,44.94,44.94,25000.0,44.94,44.94,44.94,44.94,25000.0
2024-01-11 13:30:00,44.96,45.04,44.96,45.02,123750.0,44.96,45.04,44.96,45.02,123750.0
2024-01-11 13:40:00,45.02,45.04,45.02,45.04,10000.0,45.02,45.04,45.02,45.04,10000.0
2024-01-11 13:50:00,45.11,45.19,45.11,45.19,22500.0,45.11,45.19,45.11,45.19,22500.0
2024-01-11 14:00:00,45.2,45.24,45.19,45.19,81550.0,45.2,45.24,45.19,45.19,81550.0
2024-01-11 14:10:00,45.2,45.26,45.2,45.2,52600.0,45.2,45.26,45.2,45.2,52600.0
2024-01-11 14:20:00,45.18,45.26,45.12,45.21,61400.0,45.18,45.26,45.12,45.21,61400.0
2024-01-11 14:30:00,45.26,45.27,45.25,45.25,40000.0,45.26,45.27,45.25,45.25,40000.0
2024-01-11 14:40:00,45.27,45.3,45.26,45.26,20150.0,45.27,45.3,45.26,45.26,20150.0
2024-01-11 14:50:00,45.3,45.33,45.3,45.33,15000.0,45.3,45.33,45.3,45.33,15000.0
2024-01-11 15:00:00,45.33,45.33,45.26,45.31,45000.0,45.33,45.33,45.26,45.31,45000.0
2024-01-11 15:10:00,45.33,45.33,45.33,45.33,5000.0,45.33,45.33,45.33,45.33,5000.0
2024-01-11 15:20:00,45.31,45.4,45.31,45.39,80000.0,45.31,45.4,45.31,45.39,80000.0
2024-01-11 15:30:00,45.42,45.42,45.37,45.37,45000.0,45.42,45.42,45.37,45.37,45000.0
2024-01-11 15:40:00,45.39,45.46,45.36,45.46,106100.0,45.39,45.46,45.36,45.46,106100.0
2024-01-11 15:50:00,45.44,45.56,45.39,45.54,392150.0,45.44,45.56,45.39,45.54,392150.0
2024-01-12 09:30:00,45.58,45.58,45.47,45.47,96900.0,45.58,45.58,45.47,45.47,96900.0
2024-01-12 09:40:00,45.53,45.53,45.53,45.53,5000.0,45.53,45.53,45.53,45.53,5000.0
2024-01-12 09:50:00,45.56,45.65,45.56,45.6,20000.0,45.56,45.65,45.56,45.6,20000.0
2024-01-12 10:00:00,45.56,45.56,45.44,45.49,121500.0,45.56,45.56,45.44,45.49,121500.0
2024-01-12 10:10:00,45.47,45.5,45.33,45.37,71150.0,45.47,45.5,45.33,45.37,71150.0
2024-01-12 10:20:00,45.36,45.36,45.35,45.35,15000.0,45.36,45.36,45.35,45.35,15000.0
2024-01-12 10:30:00,45.38,45.38,45.34,45.34,20000.0,45.38,45.38,45.34,45.34,20000.0
2024-01-12 10:40:00,45.41,45.41,45.36,45.36,35000.0,45.41,45.41,45.36,45.36,35000.0
2024-01-12 10:50:00,45.32,45.32,45.32,45.32,20300.0,45.32,45.32,45.32,45.32,20300.0
2024-01-12 11:00:00,45.39,45.46,45.38,45.46,25000.0,45.39,45.46,45.38,45.46,25000.0
2024-01-12 11:10:00,45.46,45.49,45.46,45.49,17500.0,45.46,45.49,45.46,45.49,17500.0
2024-01-12 11:20:00,45.45,45.45,45.29,45.39,112550.0,45.45,45.45,45.29,45.39,112550.0
2024-01-12 11:30:00,45.39,45.39,45.39,45.39,0.0,45.39,45.39,45.39,45.39,0.0
2024-01-12 11:40:00,45.34,45.34,45.34,45.34,5000.0,45.34,45.34,45.34,45.34,5000.0
2024-01-12 11:50:00,45.27,45.27,45.27,45.27,5000.0,45.27,45.27,45.27,45.27,5000.0
2024-01-12 12:00:00,45.33,45.4,45.33,45.4,35000.0,45.33,45.4,45.33,45.4,35000.0
2024-01-12 12:10:00,45.4,45.4,45.4,45.4,0.0,45.4,45.4,45.4,45.4,0.0
2024-01-12 12:20:00,45.4,45.4,45.4,45.4,0.0,45.4,45.4,45.4,45.4,0.0
2024-01-12 12:30:00,45.53,45.53,45.47,45.47,10000.0,45.53,45.53,45.47,45.47,10000.0
2024-01-12 12:40:00,45.5,45.5,45.5,45.5,10000.0,45.5,45.5,45.5,45.5,10000.0
2024-01-12 12:50:00,45.5,45.5,45.5,45.5,0.0,45.5,45.5,45.5,45.5,0.0
2024-01-12 13:00:00,45.5,45.5,45.5,45.5,0.0,45.5,45.5,45.5,45.5,0.0
2024-01-12 13:10:00,45.5,45.5,45.5,45.5,0.0,45.5,45.5,45.5,45.5,0.0
2024-01-12 13:20:00,45.57,45.57,45.57,45.57,10000.0,45.57,45.57,45.57,45.57,10000.0
2024-01-12 13:30:00,45.6,45.64,45.57,45.57,44850.0,45.6,45.64,45.57,45.57,44850.0
2024-01-12 13:40:00,45.62,45.62,45.57,45.57,45000.0,45.62,45.62,45.57,45.57,45000.0
2024-01-12 13:50:00,45.57,45.58,45.57,45.58,10000.0,45.57,45.58,45.57,45.58,10000.0
2024-01-12 14:00:00,45.59,45.59,45.56,45.56,10000.0,45.59,45.59,45.56,45.56,10000.0
2024-01-12 14:10:00,45.54,45.54,45.54,45.54,5000.0,45.54,45.54,45.54,45.54,5000.0
2024-01-12 14:20:00,45.55,45.55,45.43,45.53,30550.0,45.55,45.55,45.43,45.53,30550.0
2024-01-12 14:30:00,45.54,45.54,45.48,45.48,25000.0,45.54,45.54,45.48,45.48,25000.0
2024-01-12 14:40:00,45.45,45.45,45.45,45.45,5000.0,45.45,45.45,45.45,45.45,5000.0
2024-01-12 14:50:00,45.44,45.46,45.41,45.44,45450.0,45.44,45.46,45.41,45.44,45450.0
2024-01-12 15:00:00,45.43,45.46,45.43,45.46,60000.0,45.43,45.46,45.43,45.46,60000.0
2024-01-12 15:10:00,45.44,45.44,45.44,45.44,7500.0,45.44,45.44,45.44,45.44,7500.0
2024-01-12 15:20:00,45.43,45.46,45.41,45.44,58500.0,45.43,45.46,45.41,45.44,58500.0
2024-01-12 15:30:00,45.44,45.49,45.44,45.49,17600.0,45.44,45.49,45.44,45.49,17600.0
2024-01-12 15:40:00,45.49,45.52,45.48,45.51,74750.0,45.49,45.52,45.48,45.51,74750.0
2024-01-12 15:50:00,45.52,45.55,45.44,45.44,208700.0,45.52,45.55,45.44,45.44,208700.0
2024-01-16 09:30:00,45.52,45.73,45.5,45.73,185750.0,45.52,45.73,45.5,45.73,185750.0
2024-01-16 09:40:00,45.73,45.76,45.65,45.7,47300.0,45.73,45.76,45.65,45.7,47300.0
2024-01-16 09:50:00,45.71,45.81,45.66,45.73,85000.0,45.71,45.81,45.66,45.73,85000.0
2024-01-16 10:00:00,45.82,45.82,45.72,45.74,60000.0,45.82,45.82,45.72,45.74,60000.0
2024-01-16 10:10:00,45.72,45.89,45.72,45.89,50000.0,45.72,45.89,45.72,45.89,50000.0
2024-01-16 10:20:00,45.88,45.92,45.87,45.87,111250.0,45.88,45.92,45.87,45.87,111250.0
2024-01-16 10:30:00,45.92,45.93,45.81,45.89,50000.0,45.92,45.93,45.81,45.89,50000.0
2024-01-16 10:40:00,45.89,45.89,45.89,45.89,0.0,45.89,45.89,45.89,45.89,0.0
2024-01-16 10:50:00,45.83,45.85,45.83,45.85,15000.0,45.83,45.85,45.83,45.85,15000.0
2024-01-16 11:00:00,45.85,45.85,45.81,45.84,15000.0,45.85,45.85,45.81,45.84,15000.0
2024-01-16 11:10:00,45.84,45.97,45.84,45.97,20000.0,45.84,45.97,45.84,45.97,20000.0
2024-01-16 11:20:00,45.96,46.07,45.96,45.98,45000.0,45.96,46.07,45.96,45.98,45000.0
2024-01-16 11:30:00,45.95,45.95,45.9,45.9,11900.0,45.95,45.95,45.9,45.9,11900.0
2024-01-16 11:40:00,45.87,45.87,45.85,45.85,31550.0,45.87,45.87,45.85,45.85,31550.0
2024-01-16 11:50:00,45.82,45.82,45.78,45.78,70000.0,45.82,45.82,45.78,45.78,70000.0
2024-01-16 12:00:00,45.75,45.8,45.74,45.8,15000.0,45.75,45.8,45.74,45.8,15000.0
2024-01-16 12:10:00,45.78,45.88,45.77,45.88,57050.0,45.78,45.88,45.77,45.88,57050.0
2024-01-16 12:20:00,45.79,45.82,45.78,45.79,27500.0,45.79,45.82,45.78,45.79,27500.0
2024-01-16 12:30:00,45.79,45.83,45.78,45.83,42500.0,45.79,45.83,45.78,45.83,42500.0
2024-01-16 12:40:00,45.86,45.86,45.84,45.84,10000.0,45.86,45.86,45.84,45.84,10000.0
2024-01-16 12:50:00,45.82,45.82,45.75,45.75,52500.0,45.82,45.82,45.75,45.75,52500.0
2024-01-16 13:00:00,45.7,45.72,45.7,45.72,10000.0,45.7,45.72,45.7,45.72,10000.0
2024-01-16 13:10:00,45.76,45.82,45.76,45.82,17050.0,45.76,45.82,45.76,45.82,17050.0
2024-01-16 13:20:00,45.87,45.87,45.84,45.84,12500.0,45.87,45.87,45.84,45.84,12500.0
2024-01-16 13:30:00,45.87,45.87,45.81,45.85,58000.0,45.87,45.87,45.81,45.85,58000.0
2024-01-16 13:40:00,45.85,45.85,45.85,45.85,0.0,45.85,45.85,45.85,45.85,0.0
2024-01-16 13:50:00,45.85,45.85,45.77,45.77,43950.0,45.85,45.85,45.77,45.77,43950.0
2024-01-16 14:00:00,45.71,45.71,45.66,45.71,32500.0,45.71,45.71,45.66,45.71,32500.0
2024-01-16 14:10:00,45.67,45.67,45.62,45.62,20000.0,45.67,45.67,45.62,45.62,20000.0
2024-01-16 14:20:00,45.63,45.73,45.61,45.73,40150.0,45.63,45.73,45.61,45.73,40150.0
2024-01-16 14:30:00,45.73,45.73,45.66,45.66,100000.0,45.73,45.73,45.66,45.66,100000.0
2024-01-16 14:40:00,45.72,45.75,45.71,45.75,50200.0,45.72,45.75,45.71,45.75,50200.0
2024-01-16 14:50:00,45.77,45.77,45.77,45.77,5000.0,45.77,45.77,45.77,45.77,5000.0
2024-01-16 15:00:00,45.79,45.79,45.75,45.77,30000.0,45.79,45.79,45.75,45.77,30000.0
2024-01-16 15:10:00,45.81,45.83,45.8,45.82,53350.0,45.81,45.83,45.8,45.82,53350.0
2024-01-16 15:20:00,45.81,45.82,45.76,45.79,132000.0,45.81,45.82,45.76,45.79,132000.0
2024-01-16 15:30:00,45.79,45.8,45.75,45.77,80000.0,45.79,45.8,45.75,45.77,80000.0
2024-01-16 15:40:00,45.77,45.82,45.77,45.79,127500.0,45.77,45.82,45.77,45.79,127500.0
2024-01-16 15:50:00,45.79,45.84,45.7,45.83,410050.0,45.79,45.84,45.7,45.83,410050.0
2024-01-17 09:30:00,45.62,46.01,45.62,46.01,97050.0,45.62,46.01,45.62,46.01,97050.0
2024-01-17 09:40:00,45.91,46.11,45.71,45.71,65700.0,45.91,46.11,45.71,45.71,65700.0
2024-01-17 09:50:00,45.69,45.72,45.69,45.72,10500.0,45.69,45.72,45.69,45.72,10500.0
2024-01-17 10:00:00,45.74,45.79,45.7,45.74,58100.0,45.74,45.79,45.7,45.74,58100.0
2024-01-17 10:10:00,45.69,45.74,45.68,45.74,35000.0,45.69,45.74,45.68,45.74,35000.0
2024-01-17 10:20:00,45.7,45.84,45.7,45.84,18550.0,45.7,45.84,45.7,45.84,18550.0
2024-01-17 10:30:00,45.75,45.85,45.75,45.81,15450.0,45.75,45.85,45.75,45.81,15450.0
2024-01-17 10:40:00,45.83,45.83,45.83,45.83,15350.0,45.83,45.83,45.83,45.83,15350.0
2024-01-17 10:50:00,45.87,45.9,45.83,45.89,46250.0,45.87,45.9,45.83,45.89,46250.0
2024-01-17 11:00:00,45.96,46.04,45.91,45.96,99600.0,45.96,46.04,45.91,45.96,99600.0
2024-01-17 11:10:00,45.89,45.93,45.83,45.91,80000.0,45.89,45.93,45.83,45.91,80000.0
2024-01-17 11:20:00,45.92,45.98,45.91,45.97,50000.0,45.92,45.98,45.91,45.97,50000.0
2024-01-17 11:30:00,45.91,46.12,45.91,46.09,62550.0,45.91,46.12,45.91,46.09,62550.0
2024-01-17 11:40:00,46.12,46.12,46.09,46.11,25000.0,46.12,46.12,46.09,46.11,25000.0
2024-01-17 11:50:00,46.06,46.1,46.02,46.02,15000.0,46.06,46.1,46.02,46.02,15000.0
2024-01-17 12:00:00,46.16,46.17,46.1,46.13,73350.0,46.16,46.17,46.1,46.13,73350.0
2024-01-17 12:10:00,46.13,46.13,46.08,46.11,68100.0,46.13,46.13,46.08,46.11,68100.0
2024-01-17 12:20:00,46.11,46.15,46.02,46.04,151000.0,46.11,46.15,46.02,46.04,151000.0
2024-01-17 12:30:00,46.09,46.1,46.09,46.1,20000.0,46.09,46.1,46.09,46.1,20000.0
2024-01-17 12:40:00,46.07,46.08,46.07,46.08,20000.0,46.07,46.08,46.07,46.08,20000.0
2024-01-17 12:50:00,46.09,46.09,46.09,46.09,10000.0,46.09,46.09,46.09,46.09,10000.0
2024-01-17 13:00:00,46.12,46.23,46.1,46.18,60400.0,46.12,46.23,46.1,46.18,60400.0
2024-01-17 13:10:00,46.12,46.14,46.1,46.14,26950.0,46.12,46.14,46.1,46.14,26950.0
2024-01-17 13:20:00,46.04,46.04,46.04,46.04,20000.0,46.04,46.04,46.04,46.04,20000.0
2024-01-17 13:30:00,46.04,46.1,46.04,46.08,15350.0,46.04,46.1,46.04,46.08,15350.0
2024-01-17 13:40:00,46.05,46.1,46.05,46.1,26250.0,46.05,46.1,46.05,46.1,26250.0
2024-01-17 13:50:00,46.08,46.12,46.08,46.12,27500.0,46.08,46.12,46.08,46.12,27500.0
2024-01-17 14:00:00,46.12,46.14,46.1,46.13,62800.0,46.12,46.14,46.1,46.13,62800.0
2024-01-17 14:10:00,46.13,46.14,46.12,46.12,57100.0,46.13,46.14,46.12,46.12,57100.0
2024-01-17 14:20:00,46.13,46.17,46.13,46.16,20000.0,46.13,46.17,46.13,46.16,20000.0
2024-01-17 14:30:00,46.18,46.26,46.18,46.22,70000.0,46.18,46.26,46.18,46.22,70000.0
2024-01-17 14:40:00,46.22,46.39,46.22,46.25,146850.0,46.22,46.39,46.22,46.25,146850.0
2024-01-17 14:50:00,46.27,46.27,46.24,46.24,30000.0,46.27,46.27,46.24,46.24,30000.0
2024-01-17 15:00:00,46.22,46.24,46.22,46.24,16000.0,46.22,46.24,46.22,46.24,16000.0
2024-01-17 15:10:00,46.24,46.25,46.15,46.17,56100.0,46.24,46.25,46.15,46.17,56100.0
2024-01-17 15:20:00,46.22,46.25,46.18,46.21,75950.0,46.22,46.25,46.18,46.21,75950.0
2024-01-17 15:30:00,46.19,46.26,46.17,46.21,99750.0,46.19,46.26,46.17,46.21,99750.0
2024-01-17 15:40:00,46.19,46.19,46.14,46.16,46650.0,46.19,46.19,46.14,46.16,46650.0
2024-01-17 15:50:00,46.2,46.26,46.16,46.26,560850.0,46.2,46.26,46.16,46.26,560850.0
2024-01-18 09:30:00,46.44,46.52,46.44,46.45,89000.0,46.44,46.52,46.44,46.45,89000.0
2024-01-18 09:40:00,46.38,46.47,46.3,46.38,74850.0,46.38,46.47,46.3,46.38,74850.0
2024-01-18 09:50:00,46.4,46.4,46.31,46.32,40000.0,46.4,46.4,46.31,46.32,40000.0
2024-01-18 10:00:00,46.39,46.4,46.3,46.35,157600.0,46.39,46.4,46.3,46.35,157600.0
2024-01-18 10:10:00,46.37,46.41,46.35,46.4,43450.0,46.37,46.41,46.35,46.4,43450.0
2024-01-18 10:20:00,46.41,46.48,46.41,46.48,20000.0,46.41,46.48,46.41,46.48,20000.0
2024-01-18 10:30:00,46.52,46.57,46.44,46.48,96200.0,46.52,46.57,46.44,46.48,96200.0
2024-01-18 10:40:00,46.52,46.52,46.45,46.5,28500.0,46.52,46.52,46.45,46.5,28500.0
2024-01-18 10:50:00,46.52,46.52,46.42,46.46,43750.0,46.52,46.52,46.42,46.46,43750.0
2024-01-18 11:00:00,46.49,46.49,46.49,46.49,5000.0,46.49,46.49,46.49,46.49,5000.0
2024-01-18 11:10:00,46.44,46.44,46.39,46.39,75450.0,46.44,46.44,46.39,46.39,75450.0
2024-01-18 11:20:00,46.44,46.51,46.44,46.51,23700.0,46.44,46.51,46.44,46.51,23700.0
2024-01-18 11:30:00,46.49,46.49,46.4,46.4,36900.0,46.49,46.49,46.4,46.4,36900.0
2024-01-18 11:40:00,46.44,46.51,46.4,46.4,55650.0,46.44,46.51,46.4,46.4,55650.0
2024-01-18 11:50:00,46.39,46.39,46.34,46.34,10000.0,46.39,46.39,46.34,46.34,10000.0
2024-01-18 12:00:00,46.31,46.34,46.14,46.27,96450.0,46.31,46.34,46.14,46.27,96450.0
2024-01-18 12:10:00,46.19,46.2,46.16,46.2,45000.0,46.19,46.2,46.16,46.2,45000.0
2024-01-18 12:20:00,46.22,46.23,46.21,46.21,16550.0,46.22,46.23,46.21,46.21,16550.0
2024-01-18 12:30:00,46.21,46.21,46.21,46.21,0.0,46.21,46.21,46.21,46.21,0.0
2024-01-18 12:40:00,46.13,46.13,46.13,46.13,5000.0,46.13,46.13,46.13,46.13,5000.0
2024-01-18 12:50:00,46.15,46.15,46.15,46.15,20000.0,46.15,46.15,46.15,46.15,20000.0
2024-01-18 13:00:00,46.13,46.13,46.05,46.13,30000.0,46.13,46.13,46.05,46.13,30000.0
2024-01-18 13:10:00,46.09,46.12,46.09,46.09,30000.0,46.09,46.12,46.09,46.09,30000.0
2024-01-18 13:20:00,46.09,46.12,46.06,46.12,100750.0,46.09,46.12,46.06,46.12,100750.0
2024-01-18 13:30:00,46.17,46.2,46.17,46.2,25000.0,46.17,46.2,46.17,46.2,25000.0
2024-01-18 13:40:00,46.24,46.24,46.15,46.22,38550.0,46.24,46.24,46.15,46.22,38550.0
2024-01-18 13:50:00,46.2,46.22,46.2,46.22,15000.0,46.2,46.22,46.2,46.22,15000.0
2024-01-18 14:00:00,46.22,46.24,46.22,46.23,15350.0,46.22,46.24,46.22,46.23,15350.0
2024-01-18 14:10:00,46.29,46.3,46.28,46.3,15000.0,46.29,46.3,46.28,46.3,15000.0
2024-01-18 14:20:00,46.35,46.35,46.32,46.32,20550.0,46.35,46.35,46.32,46.32,20550.0
2024-01-18 14:30:00,46.4,46.4,46.27,46.35,58750.0,46.4,46.4,46.27,46.35,58750.0
2024-01-18 14:40:00,46.28,46.28,46.28,46.28,5000.0,46.28,46.28,46.28,46.28,5000.0
2024-01-18 14:50:00,46.35,46.35,46.35,46.35,5000.0,46.35,46.35,46.35,46.35,5000.0
2024-01-18 15:00:00,46.35,46.4,46.35,46.4,25000.0,46.35,46.4,46.35,46.4,25000.0
2024-01-18 15:10:00,46.36,46.36,46.32,46.34,30000.0,46.36,46.36,46.32,46.34,30000.0
2024-01-18 15:20:00,46.36,46.46,46.36,46.46,41500.0,46.36,46.46,46.36,46.46,41500.0
2024-01-18 15:30:00,46.47,46.48,46.43,46.43,66400.0,46.47,46.48,46.43,46.43,66400.0
2024-01-18 15:40:00,46.43,46.53,46.43,46.51,183300.0,46.43,46.53,46.43,46.51,183300.0
2024-01-18 15:50:00,46.53,46.53,46.41,46.41,272700.0,46.53,46.53,46.41,46.41,272700.0
2024-01-19 09:30:00,46.56,46.81,46.54,46.63,398450.0,46.56,46.81,46.54,46.63,398450.0
2024-01-19 09:40:00,46.56,46.6,46.56,46.59,20000.0,46.56,46.6,46.56,46.59,20000.0
2024-01-19 09:50:00,46.58,46.64,46.58,46.6,100500.0,46.58,46.64,46.58,46.6,100500.0
2024-01-19 10:00:00,46.66,46.7,46.57,46.61,57450.0,46.66,46.7,46.57,46.61,57450.0
2024-01-19 10:10:00,46.6,46.61,46.6,46.6,36750.0,46.6,46.61,46.6,46.6,36750.0
2024-01-19 10:20:00,46.6,46.63,46.56,46.63,52500.0,46.6,46.63,46.56,46.63,52500.0
2024-01-19 10:30:00,46.62,46.65,46.55,46.6,67500.0,46.62,46.65,46.55,46.6,67500.0
2024-01-19 10:40:00,46.6,46.63,46.6,46.63,15000.0,46.6,46.63,46.6,46.63,15000.0
2024-01-19 10:50:00,46.63,46.63,46.63,46.63,0.0,46.63,46.63,46.63,46.63,0.0
2024-01-19 11:00:00,46.62,46.63,46.62,46.63,66850.0,46.62,46.63,46.62,46.63,66850.0
2024-01-19 11:10:00,46.65,46.65,46.61,46.61,30000.0,46.65,46.65,46.61,46.61,30000.0
2024-01-19 11:20:00,46.61,46.61,46.61,46.61,0.0,46.61,46.61,46.61,46.61,0.0
2024-01-19 11:30:00,46.61,46.66,46.6,46.62,35000.0,46.61,46.66,46.6,46.62,35000.0
2024-01-19 11:40:00,46.63,46.64,46.63,46.63,16150.0,46.63,46.64,46.63,46.63,16150.0
2024-01-19 11:50:00,46.74,46.74,46.74,46.74,5000.0,46.74,46.74,46.74,46.74,5000.0
2024-01-19 12:00:00,46.74,46.77,46.73,46.73,42150.0,46.74,46.77,46.73,46.73,42150.0
2024-01-19 12:10:00,46.73,46.74,46.65,46.74,47500.0,46.73,46.74,46.65,46.74,47500.0
2024-01-19 12:20:00,46.76,46.78,46.73,46.78,27500.0,46.76,46.78,46.73,46.78,27500.0
2024-01-19 12:30:00,46.81,46.84,46.78,46.84,55000.0,46.81,46.84,46.78,46.84,55000.0
2024-01-19 12:40:00,46.83,46.88,46.83,46.85,72500.0,46.83,46.88,46.83,46.85,72500.0
2024-01-19 12:50:00,46.83,46.84,46.78,46.81,62500.0,46.83,46.84,46.78,46.81,62500.0
2024-01-19 13:00:00,46.76,46.83,46.76,46.77,42750.0,46.76,46.83,46.76,46.77,42750.0
2024-01-19 13:10:00,46.78,46.81,46.78,46.81,22500.0,46.78,46.81,46.78,46.81,22500.0
2024-01-19 13:20:00,46.83,46.84,46.81,46.84,17500.0,46.83,46.84,46.81,46.84,17500.0
2024-01-19 13:30:00,46.86,46.89,46.86,46.89,15000.0,46.86,46.89,46.86,46.89,15000.0
2024-01-19 13:40:00,46.87,46.92,46.87,46.91,32900.0,46.87,46.92,46.87,46.91,32900.0
2024-01-19 13:50:00,46.9,46.9,46.89,46.9,66600.0,46.9,46.9,46.89,46.9,66600.0
2024-01-19 14:00:00,46.89,46.9,46.84,46.85,53500.0,46.89,46.9,46.84,46.85,53500.0
2024-01-19 14:10:00,46.84,46.88,46.78,46.78,70400.0,46.84,46.88,46.78,46.78,70400.0
2024-01-19 14:20:00,46.83,46.85,46.76,46.8,55450.0,46.83,46.85,46.76,46.8,55450.0
2024-01-19 14:30:00,46.81,46.81,46.81,46.81,15000.0,46.81,46.81,46.81,46.81,15000.0
2024-01-19 14:40:00,46.81,46.81,46.81,46.81,5000.0,46.81,46.81,46.81,46.81,5000.0
2024-01-19 14:50:00,46.81,46.81,46.81,46.81,0.0,46.81,46.81,46.81,46.81,0.0
2024-01-19 15:00:00,46.85,46.95,46.85,46.86,105200.0,46.85,46.95,46.85,46.86,105200.0
2024-01-19 15:10:00,46.82,46.82,46.79,46.82,35000.0,46.82,46.82,46.79,46.82,35000.0
2024-01-19 15:20:00,46.8,46.83,46.78,46.78,61100.0,46.8,46.83,46.78,46.78,61100.0
2024-01-19 15:30:00,46.77,46.77,46.72,46.73,84450.0,46.77,46.77,46.72,46.73,84450.0
2024-01-19 15:40:00,46.71,46.73,46.66,46.68,129400.0,46.71,46.73,46.66,46.68,129400.0
2024-01-19 15:50:00,46.69,46.72,46.62,46.66,405250.0,46.69,46.72,46.62,46.66,405250.0
2024-01-22 09:30:00,46.84,47.06,46.76,47.04,154550.0,46.84,47.06,46.76,47.04,154550.0
2024-01-22 09:40:00,46.98,46.99,46.83,46.83,30000.0,46.98,46.99,46.83,46.83,30000.0
2024-01-22 09:50:00,46.83,46.87,46.73,46.79,50000.0,46.83,46.87,46.73,46.79,50000.0
2024-01-22 10:00:00,46.81,46.88,46.62,46.84,188050.0,46.81,46.88,46.62,46.84,188050.0
2024-01-22 10:10:00,46.81,46.81,46.58,46.59,100000.0,46.81,46.81,46.58,46.59,100000.0
2024-01-22 10:20:00,46.62,46.68,46.44,46.44,204550.0,46.62,46.68,46.44,46.44,204550.0
2024-01-22 10:30:00,46.49,46.56,46.42,46.43,100850.0,46.49,46.56,46.42,46.43,100850.0
2024-01-22 10:40:00,46.4,46.51,46.32,46.51,129350.0,46.4,46.51,46.32,46.51,129350.0
2024-01-22 10:50:00,46.41,46.43,46.34,46.43,70800.0,46.41,46.43,46.34,46.43,70800.0
2024-01-22 11:00:00,46.43,46.58,46.43,46.58,72500.0,46.43,46.58,46.43,46.58,72500.0
2024-01-22 11:10:00,46.6,46.64,46.6,46.64,40000.0,46.6,46.64,46.6,46.64,40000.0
2024-01-22 11:20:00,46.68,46.81,46.66,46.81,112750.0,46.68,46.81,46.66,46.81,112750.0
2024-01-22 11:30:00,46.8,46.89,46.78,46.89,123400.0,46.8,46.89,46.78,46.89,123400.0
2024-01-22 11:40:00,46.85,46.85,46.85,46.85,15000.0,46.85,46.85,46.85,46.85,15000.0
2024-01-22 11:50:00,46.86,46.87,46.74,46.82,111800.0,46.86,46.87,46.74,46.82,111800.0
2024-01-22 12:00:00,46.84,46.87,46.76,46.76,55000.0,46.84,46.87,46.76,46.76,55000.0
2024-01-22 12:10:00,46.76,46.77,46.74,46.77,25000.0,46.76,46.77,46.74,46.77,25000.0
2024-01-22 12:20:00,46.77,46.77,46.74,46.74,23900.0,46.77,46.77,46.74,46.74,23900.0
2024-01-22 12:30:00,46.76,46.76,46.7,46.72,42450.0,46.76,46.76,46.7,46.72,42450.0
2024-01-22 12:40:00,46.77,46.77,46.71,46.71,26100.0,46.77,46.77,46.71,46.71,26100.0
2024-01-22 12:50:00,46.76,46.76,46.7,46.7,70200.0,46.76,46.76,46.7,46.7,70200.0
2024-01-22 13:00:00,46.73,46.73,46.72,46.72,12950.0,46.73,46.73,46.72,46.72,12950.0
2024-01-22 13:10:00,46.67,46.67,46.63,46.63,56850.0,46.67,46.67,46.63,46.63,56850.0
2024-01-22 13:20:00,46.66,46.66,46.53,46.53,65000.0,46.66,46.66,46.53,46.53,65000.0
2024-01-22 13:30:00,46.5,46.62,46.5,46.62,30350.0,46.5,46.62,46.5,46.62,30350.0
2024-01-22 13:40:00,46.69,46.69,46.6,46.6,10000.0,46.69,46.69,46.6,46.6,10000.0
2024-01-22 13:50:00,46.6,46.6,46.6,46.6,0.0,46.6,46.6,46.6,46.6,0.0
2024-01-22 14:00:00,46.7,46.72,46.7,46.72,30000.0,46.7,46.72,46.7,46.72,30000.0
2024-01-22 14:10:00,46.72,46.72,46.66,46.68,25000.0,46.72,46.72,46.66,46.68,25000.0
2024-01-22 14:20:00,46.64,46.74,46.63,46.63,40000.0,46.64,46.74,46.63,46.63,40000.0
2024-01-22 14:30:00,46.63,46.67,46.63,46.67,15000.0,46.63,46.67,46.63,46.67,15000.0
2024-01-22 14:40:00,46.65,46.68,46.62,46.62,23750.0,46.65,46.68,46.62,46.62,23750.0
2024-01-22 14:50:00,46.61,46.62,46.56,46.56,40000.0,46.61,46.62,46.56,46.56,40000.0
2024-01-22 15:00:00,46.57,46.62,46.54,46.62,80400.0,46.57,46.62,46.54,46.62,80400.0
2024-01-22 15:10:00,46.63,46.63,46.63,46.63,5000.0,46.63,46.63,46.63,46.63,5000.0
2024-01-22 15:20:00,46.67,46.71,46.61,46.71,56750.0,46.67,46.71,46.61,46.71,56750.0
2024-01-22 15:30:00,46.66,46.67,46.63,46.64,87400.0,46.66,46.67,46.63,46.64,87400.0
2024-01-22 15:40:00,46.63,46.63,46.57,46.6,98300.0,46.63,46.63,46.57,46.6,98300.0
2024-01-22 15:50:00,46.61,46.62,46.49,46.49,500500.0,46.61,46.62,46.49,46.49,500500.0
2024-01-23 09:30:00,46.4,46.51,46.26,46.28,99900.0,46.4,46.51,46.26,46.28,99900.0
2024-01-23 09:40:00,46.28,46.28,46.15,46.24,39850.0,46.28,46.28,46.15,46.24,39850.0
2024-01-23 09:50:00,46.17,46.31,46.17,46.28,78950.0,46.17,46.31,46.17,46.28,78950.0
2024-01-23 10:00:00,46.26,46.27,46.2,46.2,41650.0,46.26,46.27,46.2,46.2,41650.0
2024-01-23 10:10:00,46.24,46.24,46.23,46.23,18900.0,46.24,46.24,46.23,46.23,18900.0
2024-01-23 10:20:00,46.08,46.19,46.04,46.19,95200.0,46.08,46.19,46.04,46.19,95200.0
2024-01-23 10:30:00,46.2,46.24,46.16,46.24,66700.0,46.2,46.24,46.16,46.24,66700.0
2024-01-23 10:40:00,46.16,46.16,46.16,46.16,10000.0,46.16,46.16,46.16,46.16,10000.0
2024-01-23 10:50:00,46.24,46.26,46.12,46.12,60000.0,46.24,46.26,46.12,46.12,60000.0
2024-01-23 11:00:00,46.15,46.15,46.15,46.15,5000.0,46.15,46.15,46.15,46.15,5000.0
2024-01-23 11:10:00,46.2,46.2,46.14,46.14,20000.0,46.2,46.2,46.14,46.14,20000.0
2024-01-23 11:20:00,46.14,46.14,46.14,46.14,0.0,46.14,46.14,46.14,46.14,0.0
2024-01-23 11:30:00,46.07,46.15,46.05,46.1,207950.0,46.07,46.15,46.05,46.1,207950.0
2024-01-23 11:40:00,46.06,46.1,46.04,46.07,80000.0,46.06,46.1,46.04,46.07,80000.0
2024-01-23 11:50:00,46.07,46.11,46.01,46.08,117000.0,46.07,46.11,46.01,46.08,117000.0
2024-01-23 12:00:00,46.12,46.12,46.08,46.09,70950.0,46.12,46.12,46.08,46.09,70950.0
2024-01-23 12:10:00,46.09,46.12,46.07,46.07,30000.0,46.09,46.12,46.07,46.07,30000.0
2024-01-23 12:20:00,46.05,46.08,46.05,46.08,10000.0,46.05,46.08,46.05,46.08,10000.0
2024-01-23 12:30:00,46.11,46.2,46.11,46.19,75000.0,46.11,46.2,46.11,46.19,75000.0
2024-01-23 12:40:00,46.19,46.19,46.11,46.15,88850.0,46.19,46.19,46.11,46.15,88850.0
2024-01-23 12:50:00,46.16,46.17,46.16,46.17,27500.0,46.16,46.17,46.16,46.17,27500.0
2024-01-23 13:00:00,46.17,46.21,46.15,46.21,57500.0,46.17,46.21,46.15,46.21,57500.0
2024-01-23 13:10:00,46.18,46.32,46.18,46.32,42050.0,46.18,46.32,46.18,46.32,42050.0
2024-01-23 13:20:00,46.32,46.32,46.32,46.32,0.0,46.32,46.32,46.32,46.32,0.0
2024-01-23 13:30:00,46.32,46.38,46.32,46.38,46950.0,46.32,46.38,46.32,46.38,46950.0
2024-01-23 13:40:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
2024-01-23 13:50:00,46.44,46.44,46.44,46.44,7500.0,46.44,46.44,46.44,46.44,7500.0
2024-01-23 14:00:00,46.44,46.44,46.44,46.44,17500.0,46.44,46.44,46.44,46.44,17500.0
2024-01-23 14:10:00,46.46,46.46,46.43,46.43,30000.0,46.46,46.46,46.43,46.43,30000.0
2024-01-23 14:20:00,46.44,46.44,46.41,46.43,62500.0,46.44,46.44,46.41,46.43,62500.0
2024-01-23 14:30:00,46.37,46.37,46.32,46.37,15000.0,46.37,46.37,46.32,46.37,15000.0
2024-01-23 14:40:00,46.36,46.41,46.36,46.37,30000.0,46.36,46.41,46.36,46.37,30000.0
2024-01-23 14:50:00,46.38,46.38,46.38,46.38,12500.0,46.38,46.38,46.38,46.38,12500.0
2024-01-23 15:00:00,46.38,46.38,46.38,46.38,7500.0,46.38,46.38,46.38,46.38,7500.0
2024-01-23 15:10:00,46.45,46.51,46.45,46.5,65000.0,46.45,46.51,46.45,46.5,65000.0
2024-01-23 15:20:00,46.5,46.5,46.43,46.44,76300.0,46.5,46.5,46.43,46.44,76300.0
2024-01-23 15:30:00,46.44,46.44,46.41,46.41,50000.0,46.44,46.44,46.41,46.41,50000.0
2024-01-23 15:40:00,46.41,46.48,46.4,46.45,148950.0,46.41,46.48,46.4,46.45,148950.0
2024-01-23 15:50:00,46.46,46.57,46.36,46.4,341000.0,46.46,46.57,46.36,46.4,341000.0
2024-01-24 09:30:00,46.78,46.78,46.63,46.74,94450.0,46.78,46.78,46.63,46.74,94450.0
2024-01-24 09:40:00,46.74,46.74,46.74,46.74,0.0,46.74,46.74,46.74,46.74,0.0
2024-01-24 09:50:00,46.59,46.7,46.59,46.7,106700.0,46.59,46.7,46.59,46.7,106700.0
2024-01-24 10:00:00,46.69,46.8,46.69,46.8,10000.0,46.69,46.8,46.69,46.8,10000.0
2024-01-24 10:10:00,46.8,46.8,46.7,46.7,39250.0,46.8,46.8,46.7,46.7,39250.0
2024-01-24 10:20:00,46.71,46.72,46.68,46.7,42500.0,46.71,46.72,46.68,46.7,42500.0
2024-01-24 10:30:00,46.66,46.67,46.6,46.6,35500.0,46.66,46.67,46.6,46.6,35500.0
2024-01-24 10:40:00,46.64,46.72,46.52,46.57,77050.0,46.64,46.72,46.52,46.57,77050.0
2024-01-24 10:50:00,46.58,46.65,46.54,46.65,36900.0,46.58,46.65,46.54,46.65,36900.0
2024-01-24 11:00:00,46.63,46.63,46.59,46.59,15000.0,46.63,46.63,46.59,46.59,15000.0
2024-01-24 11:10:00,46.62,46.62,46.55,46.55,31550.0,46.62,46.62,46.55,46.55,31550.0
2024-01-24 11:20:00,46.55,46.55,46.55,46.55,0.0,46.55,46.55,46.55,46.55,0.0
2024-01-24 11:30:00,46.58,46.58,46.58,46.58,20800.0,46.58,46.58,46.58,46.58,20800.0
2024-01-24 11:40:00,46.64,46.64,46.64,46.64,5000.0,46.64,46.64,46.64,46.64,5000.0
2024-01-24 11:50:00,46.65,46.66,46.6,46.65,36800.0,46.65,46.66,46.6,46.65,36800.0
2024-01-24 12:00:00,46.61,46.66,46.61,46.66,38000.0,46.61,46.66,46.61,46.66,38000.0
2024-01-24 12:10:00,46.66,46.66,46.66,46.66,6200.0,46.66,46.66,46.66,46.66,6200.0
2024-01-24 12:20:00,46.66,46.71,46.66,46.71,44800.0,46.66,46.71,46.66,46.71,44800.0
2024-01-24 12:30:00,46.69,46.7,46.69,46.7,15000.0,46.69,46.7,46.69,46.7,15000.0
2024-01-24 12:40:00,46.69,46.71,46.69,46.69,15000.0,46.69,46.71,46.69,46.69,15000.0
2024-01-24 12:50:00,46.68,46.7,46.68,46.69,22500.0,46.68,46.7,46.68,46.69,22500.0
2024-01-24 13:00:00,46.7,46.72,46.6,46.63,85400.0,46.7,46.72,46.6,46.63,85400.0
2024-01-24 13:10:00,46.6,46.6,46.6,46.6,5000.0,46.6,46.6,46.6,46.6,5000.0
2024-01-24 13:20:00,46.63,46.63,46.63,46.63,5000.0,46.63,46.63,46.63,46.63,5000.0
2024-01-24 13:30:00,46.56,46.56,46.56,46.56,5000.0,46.56,46.56,46.56,46.56,5000.0
2024-01-24 13:40:00,46.61,46.61,46.52,46.56,28500.0,46.61,46.61,46.52,46.56,28500.0
2024-01-24 13:50:00,46.58,46.61,46.58,46.61,10000.0,46.58,46.61,46.58,46.61,10000.0
2024-01-24 14:00:00,46.63,46.64,46.63,46.64,15000.0,46.63,46.64,46.63,46.64,15000.0
2024-01-24 14:10:00,46.63,46.64,46.61,46.61,45000.0,46.63,46.64,46.61,46.61,45000.0
2024-01-24 14:20:00,46.6,46.68,46.57,46.68,35000.0,46.6,46.68,46.57,46.68,35000.0
2024-01-24 14:30:00,46.69,46.69,46.63,46.63,16900.0,46.69,46.69,46.63,46.63,16900.0
2024-01-24 14:40:00,46.61,46.65,46.61,46.65,30450.0,46.61,46.65,46.61,46.65,30450.0
2024-01-24 14:50:00,46.62,46.64,46.61,46.63,90000.0,46.62,46.64,46.61,46.63,90000.0
2024-01-24 15:00:00,46.61,46.64,46.61,46.64,35000.0,46.61,46.64,46.61,46.64,35000.0
2024-01-24 15:10:00,46.64,46.65,46.6,46.62,84850.0,46.64,46.65,46.6,46.62,84850.0
2024-01-24 15:20:00,46.62,46.69,46.62,46.69,65000.0,46.62,46.69,46.62,46.69,65000.0
2024-01-24 15:30:00,46.67,46.75,46.67,46.75,52500.0,46.67,46.75,46.67,46.75,52500.0
2024-01-24 15:40:00,46.75,46.81,46.64,46.64,167500.0,46.75,46.81,46.64,46.64,167500.0
2024-01-24 15:50:00,46.69,46.74,46.65,46.74,459900.0,46.69,46.74,46.65,46.74,459900.0
2024-01-25 09:30:00,46.56,46.68,46.56,46.68,182800.0,46.56,46.68,46.56,46.68,182800.0
2024-01-25 09:40:00,46.69,46.75,46.68,46.68,15000.0,46.69,46.75,46.68,46.68,15000.0
2024-01-25 09:50:00,46.69,46.79,46.61,46.79,78150.0,46.69,46.79,46.61,46.79,78150.0
2024-01-25 10:00:00,46.76,46.76,46.65,46.68,70000.0,46.76,46.76,46.65,46.68,70000.0
2024-01-25 10:10:00,46.72,46.75,46.66,46.73,75000.0,46.72,46.75,46.66,46.73,75000.0
2024-01-25 10:20:00,46.67,46.71,46.64,46.67,35000.0,46.67,46.71,46.64,46.67,35000.0
2024-01-25 10:30:00,46.6,46.68,46.55,46.68,60000.0,46.6,46.68,46.55,46.68,60000.0
2024-01-25 10:40:00,46.62,46.71,46.62,46.71,15750.0,46.62,46.71,46.62,46.71,15750.0
2024-01-25 10:50:00,46.6,46.67,46.58,46.61,70000.0,46.6,46.67,46.58,46.61,70000.0
2024-01-25 11:00:00,46.57,46.66,46.57,46.63,45950.0,46.57,46.66,46.57,46.63,45950.0
2024-01-25 11:10:00,46.63,46.7,46.63,46.7,85000.0,46.63,46.7,46.63,46.7,85000.0
2024-01-25 11:20:00,46.73,46.75,46.67,46.72,95000.0,46.73,46.75,46.67,46.72,95000.0
2024-01-25 11:30:00,46.67,46.67,46.67,46.67,5000.0,46.67,46.67,46.67,46.67,5000.0
2024-01-25 11:40:00,46.69,46.73,46.64,46.64,31450.0,46.69,46.73,46.64,46.64,31450.0
2024-01-25 11:50:00,46.64,46.66,46.6,46.6,22500.0,46.64,46.66,46.6,46.6,22500.0
2024-01-25 12:00:00,46.6,46.61,46.55,46.55,45000.0,46.6,46.61,46.55,46.55,45000.0
2024-01-25 12:10:00,46.55,46.55,46.55,46.55,5000.0,46.55,46.55,46.55,46.55,5000.0
2024-01-25 12:20:00,46.6,46.6,46.53,46.53,34650.0,46.6,46.6,46.53,46.53,34650.0
2024-01-25 12:30:00,46.5,46.52,46.5,46.52,91200.0,46.5,46.52,46.5,46.52,91200.0
2024-01-25 12:40:00,46.53,46.53,46.42,46.42,70050.0,46.53,46.53,46.42,46.42,70050.0
2024-01-25 12:50:00,46.42,46.42,46.35,46.37,69450.0,46.42,46.42,46.35,46.37,69450.0
2024-01-25 13:00:00,46.37,46.46,46.36,46.46,50000.0,46.37,46.46,46.36,46.46,50000.0
2024-01-25 13:10:00,46.46,46.49,46.39,46.39,49500.0,46.46,46.49,46.39,46.39,49500.0
2024-01-25 13:20:00,46.34,46.34,46.3,46.33,45100.0,46.34,46.34,46.3,46.33,45100.0
2024-01-25 13:30:00,46.36,46.37,46.33,46.37,17500.0,46.36,46.37,46.33,46.37,17500.0
2024-01-25 13:40:00,46.43,46.43,46.38,46.38,20000.0,46.43,46.43,46.38,46.38,20000.0
2024-01-25 13:50:00,46.38,46.38,46.32,46.32,20000.0,46.38,46.38,46.32,46.32,20000.0
2024-01-25 14:00:00,46.25,46.3,46.18,46.18,116300.0,46.25,46.3,46.18,46.18,116300.0
2024-01-25 14:10:00,46.19,46.24,46.19,46.24,20000.0,46.19,46.24,46.19,46.24,20000.0
2024-01-25 14:20:00,46.25,46.25,46.16,46.18,81750.0,46.25,46.25,46.16,46.18,81750.0
2024-01-25 14:30:00,46.22,46.24,46.21,46.23,25000.0,46.22,46.24,46.21,46.23,25000.0
2024-01-25 14:40:00,46.22,46.24,46.2,46.2,67050.0,46.22,46.24,46.2,46.2,67050.0
2024-01-25 14:50:00,46.22,46.3,46.2,46.29,93000.0,46.22,46.3,46.2,46.29,93000.0
2024-01-25 15:00:00,46.29,46.31,46.29,46.31,60000.0,46.29,46.31,46.29,46.31,60000.0
2024-01-25 15:10:00,46.3,46.35,46.28,46.35,50000.0,46.3,46.35,46.28,46.35,50000.0
2024-01-25 15:20:00,46.37,46.37,46.29,46.29,25000.0,46.37,46.37,46.29,46.29,25000.0
2024-01-25 15:30:00,46.28,46.3,46.25,46.26,90000.0,46.28,46.3,46.25,46.26,90000.0
2024-01-25 15:40:00,46.27,46.3,46.25,46.27,96000.0,46.27,46.3,46.25,46.27,96000.0
2024-01-25 15:50:00,46.29,46.32,46.2,46.24,320100.0,46.29,46.32,46.2,46.24,320100.0
2024-01-26 09:30:00,46.26,46.26,46.15,46.15,45400.0,46.26,46.26,46.15,46.15,45400.0
2024-01-26 09:40:00,46.2,46.28,46.2,46.25,30050.0,46.2,46.28,46.2,46.25,30050.0
2024-01-26 09:50:00,46.28,46.28,46.24,46.24,37550.0,46.28,46.28,46.24,46.24,37550.0
2024-01-26 10:00:00,46.28,46.28,46.25,46.28,90000.0,46.28,46.28,46.25,46.28,90000.0
2024-01-26 10:10:00,46.28,46.28,46.28,46.28,0.0,46.28,46.28,46.28,46.28,0.0
2024-01-26 10:20:00,46.24,46.34,46.22,46.32,90000.0,46.24,46.34,46.22,46.32,90000.0
2024-01-26 10:30:00,46.36,46.49,46.36,46.39,55000.0,46.36,46.49,46.36,46.39,55000.0
2024-01-26 10:40:00,46.47,46.47,46.36,46.43,78350.0,46.47,46.47,46.36,46.43,78350.0
2024-01-26 10:50:00,46.46,46.57,46.37,46.49,68200.0,46.46,46.57,46.37,46.49,68200.0
2024-01-26 11:00:00,46.51,46.51,46.35,46.41,30900.0,46.51,46.51,46.35,46.41,30900.0
2024-01-26 11:10:00,46.4,46.4,46.4,46.4,5000.0,46.4,46.4,46.4,46.4,5000.0
2024-01-26 11:20:00,46.4,46.53,46.4,46.53,30000.0,46.4,46.53,46.4,46.53,30000.0
2024-01-26 11:30:00,46.59,46.59,46.41,46.43,40000.0,46.59,46.59,46.41,46.43,40000.0
2024-01-26 11:40:00,46.42,46.43,46.42,46.43,10000.0,46.42,46.43,46.42,46.43,10000.0
2024-01-26 11:50:00,46.56,46.62,46.54,46.59,102350.0,46.56,46.62,46.54,46.59,102350.0
2024-01-26 12:00:00,46.53,46.54,46.48,46.52,45400.0,46.53,46.54,46.48,46.52,45400.0
2024-01-26 12:10:00,46.56,46.58,46.56,46.58,15000.0,46.56,46.58,46.56,46.58,15000.0
2024-01-26 12:20:00,46.56,46.56,46.56,46.56,10000.0,46.56,46.56,46.56,46.56,10000.0
2024-01-26 12:30:00,46.48,46.5,46.4,46.4,15000.0,46.48,46.5,46.4,46.4,15000.0
2024-01-26 12:40:00,46.41,46.45,46.41,46.45,15000.0,46.41,46.45,46.41,46.45,15000.0
2024-01-26 12:50:00,46.36,46.36,46.36,46.36,17700.0,46.36,46.36,46.36,46.36,17700.0
2024-01-26 13:00:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2024-01-26 13:10:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2024-01-26 13:20:00,46.36,46.44,46.34,46.44,35000.0,46.36,46.44,46.34,46.44,35000.0
2024-01-26 13:30:00,46.36,46.43,46.36,46.43,30000.0,46.36,46.43,46.36,46.43,30000.0
2024-01-26 13:40:00,46.43,46.43,46.43,46.43,0.0,46.43,46.43,46.43,46.43,0.0
2024-01-26 13:50:00,46.48,46.48,46.48,46.48,20000.0,46.48,46.48,46.48,46.48,20000.0
2024-01-26 14:00:00,46.53,46.56,46.53,46.56,30100.0,46.53,46.56,46.53,46.56,30100.0
2024-01-26 14:10:00,46.56,46.56,46.56,46.56,0.0,46.56,46.56,46.56,46.56,0.0
2024-01-26 14:20:00,46.52,46.52,46.52,46.52,10000.0,46.52,46.52,46.52,46.52,10000.0
2024-01-26 14:30:00,46.53,46.53,46.51,46.51,23950.0,46.53,46.53,46.51,46.51,23950.0
2024-01-26 14:40:00,46.52,46.55,46.49,46.49,46100.0,46.52,46.55,46.49,46.49,46100.0
2024-01-26 14:50:00,46.47,46.47,46.37,46.45,89400.0,46.47,46.47,46.37,46.45,89400.0
2024-01-26 15:00:00,46.49,46.5,46.49,46.49,30600.0,46.49,46.5,46.49,46.49,30600.0
2024-01-26 15:10:00,46.49,46.64,46.49,46.61,79900.0,46.49,46.64,46.49,46.61,79900.0
2024-01-26 15:20:00,46.61,46.63,46.6,46.62,62500.0,46.61,46.63,46.6,46.62,62500.0
2024-01-26 15:30:00,46.57,46.57,46.55,46.55,10000.0,46.57,46.57,46.55,46.55,10000.0
2024-01-26 15:40:00,46.51,46.52,46.48,46.48,79050.0,46.51,46.52,46.48,46.48,79050.0
2024-01-26 15:50:00,46.5,46.57,46.48,46.5,179200.0,46.5,46.57,46.48,46.5,179200.0
2024-01-29 09:30:00,46.57,46.9,46.29,46.89,251300.0,46.57,46.9,46.29,46.89,251300.0
2024-01-29 09:40:00,46.88,47.38,46.87,47.23,465350.0,46.88,47.38,46.87,47.23,465350.0
2024-01-29 09:50:00,47.18,47.24,47.16,47.2,81750.0,47.18,47.24,47.16,47.2,81750.0
2024-01-29 10:00:00,47.22,47.22,47.15,47.22,82800.0,47.22,47.22,47.15,47.22,82800.0
2024-01-29 10:10:00,47.26,47.43,47.26,47.37,63100.0,47.26,47.43,47.26,47.37,63100.0
2024-01-29 10:20:00,47.35,47.35,47.25,47.27,88850.0,47.35,47.35,47.25,47.27,88850.0
2024-01-29 10:30:00,47.29,47.44,47.29,47.44,102000.0,47.29,47.44,47.29,47.44,102000.0
2024-01-29 10:40:00,47.5,47.66,47.41,47.59,374700.0,47.5,47.66,47.41,47.59,374700.0
2024-01-29 10:50:00,47.58,47.68,47.57,47.64,162700.0,47.58,47.68,47.57,47.64,162700.0
2024-01-29 11:00:00,47.59,47.59,47.31,47.35,623900.0,47.59,47.59,47.31,47.35,623900.0
2024-01-29 11:10:00,47.27,47.4,47.25,47.33,70600.0,47.27,47.4,47.25,47.33,70600.0
2024-01-29 11:20:00,47.33,47.44,47.33,47.44,87750.0,47.33,47.44,47.33,47.44,87750.0
2024-01-29 11:30:00,47.4,47.43,47.36,47.4,59050.0,47.4,47.43,47.36,47.4,59050.0
2024-01-29 11:40:00,47.47,47.47,47.46,47.46,10000.0,47.47,47.47,47.46,47.46,10000.0
2024-01-29 11:50:00,47.46,47.48,47.44,47.48,47600.0,47.46,47.48,47.44,47.48,47600.0
2024-01-29 12:00:00,47.52,47.58,47.46,47.52,115100.0,47.52,47.58,47.46,47.52,115100.0
2024-01-29 12:10:00,47.51,47.62,47.5,47.54,111200.0,47.51,47.62,47.5,47.54,111200.0
2024-01-29 12:20:00,47.56,47.6,47.5,47.5,75250.0,47.56,47.6,47.5,47.5,75250.0
2024-01-29 12:30:00,47.52,47.54,47.48,47.54,40000.0,47.52,47.54,47.48,47.54,40000.0
2024-01-29 12:40:00,47.54,47.59,47.48,47.59,52500.0,47.54,47.59,47.48,47.59,52500.0
2024-01-29 12:50:00,47.54,47.58,47.51,47.56,79000.0,47.54,47.58,47.51,47.56,79000.0
2024-01-29 13:00:00,47.53,47.6,47.52,47.59,55000.0,47.53,47.6,47.52,47.59,55000.0
2024-01-29 13:10:00,47.59,47.59,47.58,47.59,60000.0,47.59,47.59,47.58,47.59,60000.0
2024-01-29 13:20:00,47.6,47.6,47.58,47.58,29400.0,47.6,47.6,47.58,47.58,29400.0
2024-01-29 13:30:00,47.56,47.57,47.56,47.57,10000.0,47.56,47.57,47.56,47.57,10000.0
2024-01-29 13:40:00,47.57,47.64,47.57,47.61,80000.0,47.57,47.64,47.57,47.61,80000.0
2024-01-29 13:50:00,47.61,47.64,47.59,47.59,39750.0,47.61,47.64,47.59,47.59,39750.0
2024-01-29 14:00:00,47.64,47.64,47.61,47.62,57350.0,47.64,47.64,47.61,47.62,57350.0
2024-01-29 14:10:00,47.6,47.65,47.6,47.65,15000.0,47.6,47.65,47.6,47.65,15000.0
2024-01-29 14:20:00,47.6,47.65,47.58,47.64,40250.0,47.6,47.65,47.58,47.64,40250.0
2024-01-29 14:30:00,47.64,47.74,47.64,47.72,40050.0,47.64,47.74,47.64,47.72,40050.0
2024-01-29 14:40:00,47.7,47.78,47.68,47.76,138550.0,47.7,47.78,47.68,47.76,138550.0
2024-01-29 14:50:00,47.75,47.78,47.75,47.78,50000.0,47.75,47.78,47.75,47.78,50000.0
2024-01-29 15:00:00,47.8,47.92,47.8,47.9,98050.0,47.8,47.92,47.8,47.9,98050.0
2024-01-29 15:10:00,47.9,47.96,47.9,47.96,167400.0,47.9,47.96,47.9,47.96,167400.0
2024-01-29 15:20:00,47.98,48.05,47.95,47.96,282800.0,47.98,48.05,47.95,47.96,282800.0
2024-01-29 15:30:00,47.96,48.05,47.96,48.05,170600.0,47.96,48.05,47.96,48.05,170600.0
2024-01-29 15:40:00,48.05,48.06,47.95,47.97,289100.0,48.05,48.06,47.95,47.97,289100.0
2024-01-29 15:50:00,47.97,48.14,47.9,48.05,748200.0,47.97,48.14,47.9,48.05,748200.0
2024-01-30 09:30:00,48.0,48.41,48.0,48.32,230500.0,48.0,48.41,48.0,48.32,230500.0
2024-01-30 09:40:00,48.28,48.28,48.2,48.25,94750.0,48.28,48.28,48.2,48.25,94750.0
2024-01-30 09:50:00,48.24,48.24,48.19,48.24,22900.0,48.24,48.24,48.19,48.24,22900.0
2024-01-30 10:00:00,48.18,48.23,48.17,48.17,35000.0,48.18,48.23,48.17,48.17,35000.0
2024-01-30 10:10:00,48.19,48.3,48.17,48.19,55700.0,48.19,48.3,48.17,48.19,55700.0
2024-01-30 10:20:00,48.18,48.21,48.15,48.16,53400.0,48.18,48.21,48.15,48.16,53400.0
2024-01-30 10:30:00,48.15,48.15,48.0,48.0,69300.0,48.15,48.15,48.0,48.0,69300.0
2024-01-30 10:40:00,47.94,47.94,47.88,47.93,52000.0,47.94,47.94,47.88,47.93,52000.0
2024-01-30 10:50:00,47.88,47.96,47.88,47.96,20000.0,47.88,47.96,47.88,47.96,20000.0
2024-01-30 11:00:00,47.94,47.99,47.94,47.96,30000.0,47.94,47.99,47.94,47.96,30000.0
2024-01-30 11:10:00,47.99,48.0,47.98,48.0,30100.0,47.99,48.0,47.98,48.0,30100.0
2024-01-30 11:20:00,48.02,48.07,48.0,48.01,90000.0,48.02,48.07,48.0,48.01,90000.0
2024-01-30 11:30:00,48.06,48.07,48.03,48.04,60000.0,48.06,48.07,48.03,48.04,60000.0
2024-01-30 11:40:00,48.07,48.07,48.07,48.07,5000.0,48.07,48.07,48.07,48.07,5000.0
2024-01-30 11:50:00,48.07,48.07,48.0,48.02,65000.0,48.07,48.07,48.0,48.02,65000.0
2024-01-30 12:00:00,48.07,48.16,48.07,48.16,18750.0,48.07,48.16,48.07,48.16,18750.0
2024-01-30 12:10:00,48.13,48.13,48.05,48.05,30000.0,48.13,48.13,48.05,48.05,30000.0
2024-01-30 12:20:00,48.08,48.09,48.08,48.09,20000.0,48.08,48.09,48.08,48.09,20000.0
2024-01-30 12:30:00,48.04,48.07,48.0,48.07,67900.0,48.04,48.07,48.0,48.07,67900.0
2024-01-30 12:40:00,48.16,48.16,48.12,48.12,14500.0,48.16,48.16,48.12,48.12,14500.0
2024-01-30 12:50:00,48.09,48.1,48.09,48.1,15000.0,48.09,48.1,48.09,48.1,15000.0
2024-01-30 13:00:00,48.11,48.15,48.09,48.11,51050.0,48.11,48.15,48.09,48.11,51050.0
2024-01-30 13:10:00,48.11,48.11,48.11,48.11,0.0,48.11,48.11,48.11,48.11,0.0
2024-01-30 13:20:00,48.16,48.18,48.12,48.18,15850.0,48.16,48.18,48.12,48.18,15850.0
2024-01-30 13:30:00,48.14,48.18,48.1,48.18,35000.0,48.14,48.18,48.1,48.18,35000.0
2024-01-30 13:40:00,48.16,48.16,48.14,48.14,35650.0,48.16,48.16,48.14,48.14,35650.0
2024-01-30 13:50:00,48.12,48.17,48.12,48.17,32500.0,48.12,48.17,48.12,48.17,32500.0
2024-01-30 14:00:00,48.16,48.18,48.16,48.17,40000.0,48.16,48.18,48.16,48.17,40000.0
2024-01-30 14:10:00,48.2,48.25,48.16,48.16,55000.0,48.2,48.25,48.16,48.16,55000.0
2024-01-30 14:20:00,48.25,48.3,48.25,48.28,88350.0,48.25,48.3,48.25,48.28,88350.0
2024-01-30 14:30:00,48.31,48.32,48.31,48.32,46950.0,48.31,48.32,48.31,48.32,46950.0
2024-01-30 14:40:00,48.3,48.32,48.28,48.3,50000.0,48.3,48.32,48.28,48.3,50000.0
2024-01-30 14:50:00,48.32,48.32,48.3,48.31,40000.0,48.32,48.32,48.3,48.31,40000.0
2024-01-30 15:00:00,48.31,48.35,48.31,48.35,86250.0,48.31,48.35,48.31,48.35,86250.0
2024-01-30 15:10:00,48.35,48.37,48.33,48.37,46650.0,48.35,48.37,48.33,48.37,46650.0
2024-01-30 15:20:00,48.38,48.38,48.35,48.37,167750.0,48.38,48.38,48.35,48.37,167750.0
2024-01-30 15:30:00,48.38,48.38,48.34,48.36,175000.0,48.38,48.38,48.34,48.36,175000.0
2024-01-30 15:40:00,48.35,48.37,48.33,48.37,171550.0,48.35,48.37,48.33,48.37,171550.0
2024-01-30 15:50:00,48.37,48.42,48.34,48.38,370650.0,48.37,48.42,48.34,48.38,370650.0
2024-01-31 09:30:00,48.38,48.43,48.38,48.43,163950.0,48.38,48.43,48.38,48.43,163950.0
2024-01-31 09:40:00,48.43,48.43,48.19,48.32,467500.0,48.43,48.43,48.19,48.32,467500.0
2024-01-31 09:50:00,48.3,48.35,48.27,48.33,120650.0,48.3,48.35,48.27,48.33,120650.0
2024-01-31 10:00:00,48.46,48.59,48.43,48.43,107050.0,48.46,48.59,48.43,48.43,107050.0
2024-01-31 10:10:00,48.43,48.46,48.43,48.46,15050.0,48.43,48.46,48.43,48.46,15050.0
2024-01-31 10:20:00,48.54,48.54,48.47,48.48,22500.0,48.54,48.54,48.47,48.48,22500.0
2024-01-31 10:30:00,48.52,48.54,48.28,48.28,52750.0,48.52,48.54,48.28,48.28,52750.0
2024-01-31 10:40:00,48.4,48.42,48.3,48.42,55350.0,48.4,48.42,48.3,48.42,55350.0
2024-01-31 10:50:00,48.45,48.56,48.37,48.52,96600.0,48.45,48.56,48.37,48.52,96600.0
2024-01-31 11:00:00,48.64,48.65,48.6,48.65,30000.0,48.64,48.65,48.6,48.65,30000.0
2024-01-31 11:10:00,48.68,48.68,48.68,48.68,15600.0,48.68,48.68,48.68,48.68,15600.0
2024-01-31 11:20:00,48.72,48.72,48.59,48.63,52450.0,48.72,48.72,48.59,48.63,52450.0
2024-01-31 11:30:00,48.6,48.6,48.56,48.6,15000.0,48.6,48.6,48.56,48.6,15000.0
2024-01-31 11:40:00,48.55,48.72,48.44,48.59,63800.0,48.55,48.72,48.44,48.59,63800.0
2024-01-31 11:50:00,48.63,48.66,48.63,48.66,30000.0,48.63,48.66,48.63,48.66,30000.0
2024-01-31 12:00:00,48.74,48.77,48.74,48.74,20000.0,48.74,48.77,48.74,48.74,20000.0
2024-01-31 12:10:00,48.74,48.74,48.72,48.72,15000.0,48.74,48.74,48.72,48.72,15000.0
2024-01-31 12:20:00,48.71,48.71,48.7,48.71,9500.0,48.71,48.71,48.7,48.71,9500.0
2024-01-31 12:30:00,48.7,48.74,48.7,48.73,30000.0,48.7,48.74,48.7,48.73,30000.0
2024-01-31 12:40:00,48.74,48.74,48.73,48.73,10000.0,48.74,48.74,48.73,48.73,10000.0
2024-01-31 12:50:00,48.74,48.79,48.74,48.79,15000.0,48.74,48.79,48.74,48.79,15000.0
2024-01-31 13:00:00,48.79,48.79,48.79,48.79,0.0,48.79,48.79,48.79,48.79,0.0
2024-01-31 13:10:00,48.78,48.79,48.77,48.77,18900.0,48.78,48.79,48.77,48.77,18900.0
2024-01-31 13:20:00,48.79,48.79,48.78,48.78,19950.0,48.79,48.79,48.78,48.78,19950.0
2024-01-31 13:30:00,48.75,48.77,48.7,48.71,40200.0,48.75,48.77,48.7,48.71,40200.0
2024-01-31 13:40:00,48.77,48.78,48.75,48.76,20000.0,48.77,48.78,48.75,48.76,20000.0
2024-01-31 13:50:00,48.77,48.78,48.77,48.78,15000.0,48.77,48.78,48.77,48.78,15000.0
2024-01-31 14:00:00,48.72,48.72,48.51,48.52,178150.0,48.72,48.72,48.51,48.52,178150.0
2024-01-31 14:10:00,48.57,48.59,48.42,48.42,100000.0,48.57,48.59,48.42,48.42,100000.0
2024-01-31 14:20:00,48.5,48.55,48.4,48.48,94850.0,48.5,48.55,48.4,48.48,94850.0
2024-01-31 14:30:00,48.62,48.64,48.55,48.57,61800.0,48.62,48.64,48.55,48.57,61800.0
2024-01-31 14:40:00,48.66,48.72,48.65,48.68,45000.0,48.66,48.72,48.65,48.68,45000.0
2024-01-31 14:50:00,48.58,48.66,48.58,48.6,37600.0,48.58,48.66,48.58,48.6,37600.0
2024-01-31 15:00:00,48.52,48.52,48.36,48.4,62500.0,48.52,48.52,48.36,48.4,62500.0
2024-01-31 15:10:00,48.46,48.58,48.46,48.49,25000.0,48.46,48.58,48.46,48.49,25000.0
2024-01-31 15:20:00,48.52,48.52,48.4,48.4,50000.0,48.52,48.52,48.4,48.4,50000.0
2024-01-31 15:30:00,48.42,48.45,48.26,48.26,99300.0,48.42,48.45,48.26,48.26,99300.0
2024-01-31 15:40:00,48.26,48.29,48.24,48.29,134350.0,48.26,48.29,48.24,48.29,134350.0
2024-01-31 15:50:00,48.25,48.29,48.15,48.15,396550.0,48.25,48.29,48.15,48.15,396550.0
2024-02-01 09:30:00,48.28,48.33,48.24,48.33,108850.0,48.28,48.33,48.24,48.33,108850.0
2024-02-01 09:40:00,48.45,48.52,48.32,48.52,87250.0,48.45,48.52,48.32,48.52,87250.0
2024-02-01 09:50:00,48.5,48.54,48.46,48.47,40000.0,48.5,48.54,48.46,48.47,40000.0
2024-02-01 10:00:00,48.39,48.44,48.36,48.44,47500.0,48.39,48.44,48.36,48.44,47500.0
2024-02-01 10:10:00,48.51,48.69,48.42,48.42,127850.0,48.51,48.69,48.42,48.42,127850.0
2024-02-01 10:20:00,48.42,48.46,48.35,48.46,45300.0,48.42,48.46,48.35,48.46,45300.0
2024-02-01 10:30:00,48.41,48.5,48.41,48.5,18950.0,48.41,48.5,48.41,48.5,18950.0
2024-02-01 10:40:00,48.48,48.58,48.48,48.5,40000.0,48.48,48.58,48.48,48.5,40000.0
2024-02-01 10:50:00,48.5,48.53,48.37,48.42,57500.0,48.5,48.53,48.37,48.42,57500.0
2024-02-01 11:00:00,48.42,48.56,48.38,48.38,49750.0,48.42,48.56,48.38,48.38,49750.0
2024-02-01 11:10:00,48.43,48.44,48.43,48.44,20150.0,48.43,48.44,48.43,48.44,20150.0
2024-02-01 11:20:00,48.37,48.43,48.34,48.41,27650.0,48.37,48.43,48.34,48.41,27650.0
2024-02-01 11:30:00,48.46,48.5,48.43,48.44,56950.0,48.46,48.5,48.43,48.44,56950.0
2024-02-01 11:40:00,48.41,48.42,48.41,48.42,12500.0,48.41,48.42,48.41,48.42,12500.0
2024-02-01 11:50:00,48.43,48.43,48.42,48.42,29150.0,48.43,48.43,48.42,48.42,29150.0
2024-02-01 12:00:00,48.43,48.52,48.43,48.5,75000.0,48.43,48.52,48.43,48.5,75000.0
2024-02-01 12:10:00,48.5,48.5,48.38,48.38,35000.0,48.5,48.5,48.38,48.38,35000.0
2024-02-01 12:20:00,48.49,48.49,48.49,48.49,16400.0,48.49,48.49,48.49,48.49,16400.0
2024-02-01 12:30:00,48.43,48.43,48.43,48.43,5000.0,48.43,48.43,48.43,48.43,5000.0
2024-02-01 12:40:00,48.47,48.59,48.46,48.56,65050.0,48.47,48.59,48.46,48.56,65050.0
2024-02-01 12:50:00,48.62,48.62,48.6,48.6,22500.0,48.62,48.62,48.6,48.6,22500.0
2024-02-01 13:00:00,48.57,48.61,48.49,48.5,37500.0,48.57,48.61,48.49,48.5,37500.0
2024-02-01 13:10:00,48.56,48.56,48.52,48.52,30250.0,48.56,48.56,48.52,48.52,30250.0
2024-02-01 13:20:00,48.48,48.56,48.46,48.51,57500.0,48.48,48.56,48.46,48.51,57500.0
2024-02-01 13:30:00,48.45,48.54,48.45,48.54,22500.0,48.45,48.54,48.45,48.54,22500.0
2024-02-01 13:40:00,48.5,48.5,48.5,48.5,25000.0,48.5,48.5,48.5,48.5,25000.0
2024-02-01 13:50:00,48.5,48.57,48.5,48.57,22500.0,48.5,48.57,48.5,48.57,22500.0
2024-02-01 14:00:00,48.59,48.62,48.52,48.52,175150.0,48.59,48.62,48.52,48.52,175150.0
2024-02-01 14:10:00,48.52,48.74,48.52,48.69,250950.0,48.52,48.74,48.52,48.69,250950.0
2024-02-01 14:20:00,48.72,48.76,48.68,48.72,57500.0,48.72,48.76,48.68,48.72,57500.0
2024-02-01 14:30:00,48.74,48.83,48.74,48.77,61350.0,48.74,48.83,48.74,48.77,61350.0
2024-02-01 14:40:00,48.87,48.94,48.87,48.9,42500.0,48.87,48.94,48.87,48.9,42500.0
2024-02-01 14:50:00,48.9,48.96,48.9,48.92,27150.0,48.9,48.96,48.9,48.92,27150.0
2024-02-01 15:00:00,48.93,48.94,48.88,48.88,65100.0,48.93,48.94,48.88,48.88,65100.0
2024-02-01 15:10:00,48.87,48.93,48.86,48.92,57650.0,48.87,48.93,48.86,48.92,57650.0
2024-02-01 15:20:00,48.91,48.94,48.88,48.92,92450.0,48.91,48.94,48.88,48.92,92450.0
2024-02-01 15:30:00,48.93,48.93,48.78,48.78,176450.0,48.93,48.93,48.78,48.78,176450.0
2024-02-01 15:40:00,48.79,48.9,48.71,48.78,192550.0,48.79,48.9,48.71,48.78,192550.0
2024-02-01 15:50:00,48.72,48.91,48.72,48.78,372250.0,48.72,48.91,48.72,48.78,372250.0
2024-02-02 09:30:00,48.91,48.91,48.57,48.7,167200.0,48.91,48.91,48.57,48.7,167200.0
2024-02-02 09:40:00,48.57,48.84,48.54,48.82,171300.0,48.57,48.84,48.54,48.82,171300.0
2024-02-02 09:50:00,48.74,48.76,48.71,48.71,68300.0,48.74,48.76,48.71,48.71,68300.0
2024-02-02 10:00:00,48.71,48.71,48.71,48.71,0.0,48.71,48.71,48.71,48.71,0.0
2024-02-02 10:10:00,48.79,48.98,48.78,48.91,115750.0,48.79,48.98,48.78,48.91,115750.0
2024-02-02 10:20:00,48.9,48.98,48.9,48.94,126250.0,48.9,48.98,48.9,48.94,126250.0
2024-02-02 10:30:00,48.94,48.94,48.87,48.9,38500.0,48.94,48.94,48.87,48.9,38500.0
2024-02-02 10:40:00,48.96,49.07,48.96,49.06,42500.0,48.96,49.07,48.96,49.06,42500.0
2024-02-02 10:50:00,49.1,49.1,49.02,49.07,61250.0,49.1,49.1,49.02,49.07,61250.0
2024-02-02 11:00:00,49.06,49.06,49.03,49.03,56450.0,49.06,49.06,49.03,49.03,56450.0
2024-02-02 11:10:00,49.07,49.15,49.05,49.14,44200.0,49.07,49.15,49.05,49.14,44200.0
2024-02-02 11:20:00,49.14,49.2,49.1,49.19,89900.0,49.14,49.2,49.1,49.19,89900.0
2024-02-02 11:30:00,49.19,49.21,49.19,49.19,25750.0,49.19,49.21,49.19,49.19,25750.0
2024-02-02 11:40:00,49.23,49.25,49.23,49.25,10100.0,49.23,49.25,49.23,49.25,10100.0
2024-02-02 11:50:00,49.33,49.33,49.33,49.33,5000.0,49.33,49.33,49.33,49.33,5000.0
2024-02-02 12:00:00,49.32,49.32,49.25,49.25,35000.0,49.32,49.32,49.25,49.25,35000.0
2024-02-02 12:10:00,49.27,49.34,49.24,49.33,81100.0,49.27,49.34,49.24,49.33,81100.0
2024-02-02 12:20:00,49.34,49.34,49.34,49.34,5000.0,49.34,49.34,49.34,49.34,5000.0
2024-02-02 12:30:00,49.39,49.39,49.35,49.36,56450.0,49.39,49.39,49.35,49.36,56450.0
2024-02-02 12:40:00,49.46,49.48,49.36,49.36,60000.0,49.46,49.48,49.36,49.36,60000.0
2024-02-02 12:50:00,49.38,49.38,49.35,49.36,15000.0,49.38,49.38,49.35,49.36,15000.0
2024-02-02 13:00:00,49.39,49.49,49.39,49.49,15000.0,49.39,49.49,49.39,49.49,15000.0
2024-02-02 13:10:00,49.38,49.5,49.38,49.45,19050.0,49.38,49.5,49.38,49.45,19050.0
2024-02-02 13:20:00,49.47,49.54,49.42,49.49,72550.0,49.47,49.54,49.42,49.49,72550.0
2024-02-02 13:30:00,49.47,49.5,49.44,49.5,27750.0,49.47,49.5,49.44,49.5,27750.0
2024-02-02 13:40:00,49.56,49.65,49.56,49.59,149750.0,49.56,49.65,49.56,49.59,149750.0
2024-02-02 13:50:00,49.6,49.71,49.59,49.59,37150.0,49.6,49.71,49.59,49.59,37150.0
2024-02-02 14:00:00,49.66,49.68,49.66,49.68,13700.0,49.66,49.68,49.66,49.68,13700.0
2024-02-02 14:10:00,49.69,49.86,49.69,49.78,111000.0,49.69,49.86,49.69,49.78,111000.0
2024-02-02 14:20:00,49.78,49.85,49.74,49.77,95350.0,49.78,49.85,49.74,49.77,95350.0
2024-02-02 14:30:00,49.77,49.81,49.74,49.77,151250.0,49.77,49.81,49.74,49.77,151250.0
2024-02-02 14:40:00,49.8,49.8,49.65,49.65,132250.0,49.8,49.8,49.65,49.65,132250.0
2024-02-02 14:50:00,49.66,49.68,49.66,49.68,22500.0,49.66,49.68,49.66,49.68,22500.0
2024-02-02 15:00:00,49.68,49.69,49.6,49.62,122600.0,49.68,49.69,49.6,49.62,122600.0
2024-02-02 15:10:00,49.63,49.69,49.63,49.68,60000.0,49.63,49.69,49.63,49.68,60000.0
2024-02-02 15:20:00,49.71,49.79,49.71,49.79,79600.0,49.71,49.79,49.71,49.79,79600.0
2024-02-02 15:30:00,49.79,49.82,49.71,49.72,118050.0,49.79,49.82,49.71,49.72,118050.0
2024-02-02 15:40:00,49.73,49.75,49.67,49.75,174100.0,49.73,49.75,49.67,49.75,174100.0
2024-02-02 15:50:00,49.72,49.78,49.64,49.67,425200.0,49.72,49.78,49.64,49.67,425200.0
2024-02-05 09:30:00,50.05,50.05,49.84,50.01,565150.0,50.05,50.05,49.84,50.01,565150.0
2024-02-05 09:40:00,49.91,50.12,49.9,50.0,256350.0,49.91,50.12,49.9,50.0,256350.0
2024-02-05 09:50:00,49.96,50.0,49.86,49.9,236350.0,49.96,50.0,49.86,49.9,236350.0
2024-02-05 10:00:00,49.82,49.82,49.61,49.72,147450.0,49.82,49.82,49.61,49.72,147450.0
2024-02-05 10:10:00,49.65,49.65,49.36,49.36,132750.0,49.65,49.65,49.36,49.36,132750.0
2024-02-05 10:20:00,49.39,49.53,49.36,49.51,125550.0,49.39,49.53,49.36,49.51,125550.0
2024-02-05 10:30:00,49.4,49.4,49.32,49.34,70000.0,49.4,49.4,49.32,49.34,70000.0
2024-02-05 10:40:00,49.32,49.33,49.25,49.28,162600.0,49.32,49.33,49.25,49.28,162600.0
2024-02-05 10:50:00,49.3,49.3,49.29,49.29,15000.0,49.3,49.3,49.29,49.29,15000.0
2024-02-05 11:00:00,49.28,49.4,49.27,49.4,243150.0,49.28,49.4,49.27,49.4,243150.0
2024-02-05 11:10:00,49.38,49.4,49.31,49.35,52950.0,49.38,49.4,49.31,49.35,52950.0
2024-02-05 11:20:00,49.35,49.36,49.3,49.3,15000.0,49.35,49.36,49.3,49.3,15000.0
2024-02-05 11:30:00,49.27,49.36,49.27,49.36,43750.0,49.27,49.36,49.27,49.36,43750.0
2024-02-05 11:40:00,49.3,49.46,49.3,49.42,371800.0,49.3,49.46,49.3,49.42,371800.0
2024-02-05 11:50:00,49.46,49.48,49.4,49.4,117300.0,49.46,49.48,49.4,49.4,117300.0
2024-02-05 12:00:00,49.46,49.66,49.46,49.66,204750.0,49.46,49.66,49.46,49.66,204750.0
2024-02-05 12:10:00,49.64,49.66,49.46,49.58,75250.0,49.64,49.66,49.46,49.58,75250.0
2024-02-05 12:20:00,49.55,49.58,49.5,49.52,87250.0,49.55,49.58,49.5,49.52,87250.0
2024-02-05 12:30:00,49.58,49.59,49.57,49.57,40800.0,49.58,49.59,49.57,49.57,40800.0
2024-02-05 12:40:00,49.66,49.66,49.58,49.61,32450.0,49.66,49.66,49.58,49.61,32450.0
2024-02-05 12:50:00,49.54,49.68,49.54,49.68,44050.0,49.54,49.68,49.54,49.68,44050.0
2024-02-05 13:00:00,49.67,49.67,49.61,49.61,30050.0,49.67,49.67,49.61,49.61,30050.0
2024-02-05 13:10:00,49.67,49.67,49.67,49.67,5000.0,49.67,49.67,49.67,49.67,5000.0
2024-02-05 13:20:00,49.69,49.75,49.67,49.71,73550.0,49.69,49.75,49.67,49.71,73550.0
2024-02-05 13:30:00,49.72,49.73,49.64,49.65,145450.0,49.72,49.73,49.64,49.65,145450.0
2024-02-05 13:40:00,49.7,49.76,49.65,49.66,142300.0,49.7,49.76,49.65,49.66,142300.0
2024-02-05 13:50:00,49.67,49.67,49.67,49.67,5000.0,49.67,49.67,49.67,49.67,5000.0
2024-02-05 14:00:00,49.7,49.73,49.66,49.7,262950.0,49.7,49.73,49.66,49.7,262950.0
2024-02-05 14:10:00,49.68,49.7,49.5,49.5,898100.0,49.68,49.7,49.5,49.5,898100.0
2024-02-05 14:20:00,49.54,49.6,49.54,49.6,62500.0,49.54,49.6,49.54,49.6,62500.0
2024-02-05 14:30:00,49.61,49.67,49.56,49.56,88000.0,49.61,49.67,49.56,49.56,88000.0
2024-02-05 14:40:00,49.59,49.65,49.59,49.62,67500.0,49.59,49.65,49.59,49.62,67500.0
2024-02-05 14:50:00,49.6,49.66,49.6,49.64,113100.0,49.6,49.66,49.6,49.64,113100.0
2024-02-05 15:00:00,49.66,49.67,49.55,49.62,237550.0,49.66,49.67,49.55,49.62,237550.0
2024-02-05 15:10:00,49.6,49.64,49.6,49.63,33250.0,49.6,49.64,49.6,49.63,33250.0
2024-02-05 15:20:00,49.65,49.78,49.65,49.78,75000.0,49.65,49.78,49.65,49.78,75000.0
2024-02-05 15:30:00,49.79,49.79,49.72,49.72,105100.0,49.79,49.79,49.72,49.72,105100.0
2024-02-05 15:40:00,49.7,49.72,49.53,49.66,178800.0,49.7,49.72,49.53,49.66,178800.0
2024-02-05 15:50:00,49.68,49.71,49.42,49.44,802450.0,49.68,49.71,49.42,49.44,802450.0
2024-02-06 09:30:00,49.61,49.86,49.58,49.74,371750.0,49.61,49.86,49.58,49.74,371750.0
2024-02-06 09:40:00,49.84,49.84,49.49,49.72,273550.0,49.84,49.84,49.49,49.72,273550.0
2024-02-06 09:50:00,49.75,49.8,49.63,49.73,99250.0,49.75,49.8,49.63,49.73,99250.0
2024-02-06 10:00:00,49.78,49.83,49.69,49.72,237450.0,49.78,49.83,49.69,49.72,237450.0
2024-02-06 10:10:00,49.64,49.75,49.58,49.74,214950.0,49.64,49.75,49.58,49.74,214950.0
2024-02-06 10:20:00,49.62,49.7,49.54,49.54,65500.0,49.62,49.7,49.54,49.54,65500.0
2024-02-06 10:30:00,49.56,49.72,49.56,49.66,86200.0,49.56,49.72,49.56,49.66,86200.0
2024-02-06 10:40:00,49.69,49.79,49.65,49.79,95650.0,49.69,49.79,49.65,49.79,95650.0
2024-02-06 10:50:00,49.78,49.9,49.74,49.85,68500.0,49.78,49.9,49.74,49.85,68500.0
2024-02-06 11:00:00,49.88,49.88,49.78,49.88,94400.0,49.88,49.88,49.78,49.88,94400.0
2024-02-06 11:10:00,49.87,49.9,49.81,49.81,92450.0,49.87,49.9,49.81,49.81,92450.0
2024-02-06 11:20:00,49.84,49.84,49.75,49.75,100100.0,49.84,49.84,49.75,49.75,100100.0
2024-02-06 11:30:00,49.74,49.76,49.71,49.74,60050.0,49.74,49.76,49.71,49.74,60050.0
2024-02-06 11:40:00,49.73,49.73,49.58,49.59,177500.0,49.73,49.73,49.58,49.59,177500.0
2024-02-06 11:50:00,49.56,49.59,49.54,49.58,45000.0,49.56,49.59,49.54,49.58,45000.0
2024-02-06 12:00:00,49.54,49.54,49.4,49.45,185350.0,49.54,49.54,49.4,49.45,185350.0
2024-02-06 12:10:00,49.46,49.46,49.3,49.41,256250.0,49.46,49.46,49.3,49.41,256250.0
2024-02-06 12:20:00,49.42,49.49,49.36,49.47,61500.0,49.42,49.49,49.36,49.47,61500.0
2024-02-06 12:30:00,49.42,49.48,49.42,49.44,47500.0,49.42,49.48,49.42,49.44,47500.0
2024-02-06 12:40:00,49.4,49.52,49.4,49.46,118850.0,49.4,49.52,49.4,49.46,118850.0
2024-02-06 12:50:00,49.51,49.58,49.51,49.52,128900.0,49.51,49.58,49.51,49.52,128900.0
2024-02-06 13:00:00,49.53,49.53,49.47,49.5,54600.0,49.53,49.53,49.47,49.5,54600.0
2024-02-06 13:10:00,49.47,49.47,49.4,49.4,16500.0,49.47,49.47,49.4,49.4,16500.0
2024-02-06 13:20:00,49.41,49.41,49.38,49.41,40000.0,49.41,49.41,49.38,49.41,40000.0
2024-02-06 13:30:00,49.4,49.45,49.4,49.42,51300.0,49.4,49.45,49.4,49.42,51300.0
2024-02-06 13:40:00,49.46,49.54,49.45,49.51,105400.0,49.46,49.54,49.45,49.51,105400.0
2024-02-06 13:50:00,49.51,49.6,49.5,49.56,163550.0,49.51,49.6,49.5,49.56,163550.0
2024-02-06 14:00:00,49.52,49.55,49.48,49.48,50300.0,49.52,49.55,49.48,49.48,50300.0
2024-02-06 14:10:00,49.47,49.5,49.44,49.44,206650.0,49.47,49.5,49.44,49.44,206650.0
2024-02-06 14:20:00,49.44,49.45,49.37,49.44,111000.0,49.44,49.45,49.37,49.44,111000.0
2024-02-06 14:30:00,49.46,49.5,49.42,49.45,170250.0,49.46,49.5,49.42,49.45,170250.0
2024-02-06 14:40:00,49.46,49.54,49.46,49.53,81200.0,49.46,49.54,49.46,49.53,81200.0
2024-02-06 14:50:00,49.53,49.6,49.5,49.58,135700.0,49.53,49.6,49.5,49.58,135700.0
2024-02-06 15:00:00,49.58,49.66,49.57,49.6,79950.0,49.58,49.66,49.57,49.6,79950.0
2024-02-06 15:10:00,49.65,49.8,49.65,49.71,243550.0,49.65,49.8,49.65,49.71,243550.0
2024-02-06 15:20:00,49.74,49.8,49.63,49.67,263800.0,49.74,49.8,49.63,49.67,263800.0
2024-02-06 15:30:00,49.65,49.68,49.6,49.66,208750.0,49.65,49.68,49.6,49.66,208750.0
2024-02-06 15:40:00,49.66,49.73,49.64,49.73,281150.0,49.66,49.73,49.64,49.73,281150.0
2024-02-06 15:50:00,49.73,49.96,49.72,49.83,918800.0,49.73,49.96,49.72,49.83,918800.0
2024-02-07 09:30:00,51.23,51.23,50.1,51.08,1325000.0,51.23,51.23,50.1,51.08,1325000.0
2024-02-07 09:40:00,51.08,53.35,50.85,53.02,3020800.0,51.08,53.35,50.85,53.02,3020800.0
2024-02-07 09:50:00,53.08,53.68,52.82,53.68,1236350.0,53.08,53.68,52.82,53.68,1236350.0
2024-02-07 10:00:00,53.55,54.14,53.55,54.0,1104100.0,53.55,54.14,53.55,54.0,1104100.0
2024-02-07 10:10:00,54.0,54.33,53.85,54.28,798100.0,54.0,54.33,53.85,54.28,798100.0
2024-02-07 10:20:00,54.33,54.34,53.91,53.91,633200.0,54.33,54.34,53.91,53.91,633200.0
2024-02-07 10:30:00,53.92,54.09,53.8,53.89,491650.0,53.92,54.09,53.8,53.89,491650.0
2024-02-07 10:40:00,53.92,54.09,53.64,53.77,280200.0,53.92,54.09,53.64,53.77,280200.0
2024-02-07 10:50:00,53.73,53.96,53.6,53.6,292550.0,53.73,53.96,53.6,53.6,292550.0
2024-02-07 11:00:00,53.65,53.72,53.3,53.65,362950.0,53.65,53.72,53.3,53.65,362950.0
2024-02-07 11:10:00,53.64,53.64,53.42,53.48,140550.0,53.64,53.64,53.42,53.48,140550.0
2024-02-07 11:20:00,53.38,53.6,53.38,53.57,149150.0,53.38,53.6,53.38,53.57,149150.0
2024-02-07 11:30:00,53.58,53.58,53.29,53.38,190000.0,53.58,53.58,53.29,53.38,190000.0
2024-02-07 11:40:00,53.34,53.59,53.34,53.54,102500.0,53.34,53.59,53.34,53.54,102500.0
2024-02-07 11:50:00,53.6,53.98,53.53,53.97,153200.0,53.6,53.98,53.53,53.97,153200.0
2024-02-07 12:00:00,53.97,53.97,53.81,53.93,116400.0,53.97,53.97,53.81,53.93,116400.0
2024-02-07 12:10:00,53.88,54.08,53.74,53.96,363700.0,53.88,54.08,53.74,53.96,363700.0
2024-02-07 12:20:00,53.96,54.1,53.86,54.1,211200.0,53.96,54.1,53.86,54.1,211200.0
2024-02-07 12:30:00,54.03,54.1,53.95,54.05,133450.0,54.03,54.1,53.95,54.05,133450.0
2024-02-07 12:40:00,53.96,53.98,53.82,53.82,80000.0,53.96,53.98,53.82,53.82,80000.0
2024-02-07 12:50:00,53.86,53.86,53.7,53.78,105000.0,53.86,53.86,53.7,53.78,105000.0
2024-02-07 13:00:00,53.8,53.82,53.69,53.74,114400.0,53.8,53.82,53.69,53.74,114400.0
2024-02-07 13:10:00,53.74,54.0,53.74,54.0,88750.0,53.74,54.0,53.74,54.0,88750.0
2024-02-07 13:20:00,54.05,54.22,54.02,54.22,390100.0,54.05,54.22,54.02,54.22,390100.0
2024-02-07 13:30:00,54.21,54.26,54.19,54.2,87500.0,54.21,54.26,54.19,54.2,87500.0
2024-02-07 13:40:00,54.19,54.24,54.13,54.21,150850.0,54.19,54.24,54.13,54.21,150850.0
2024-02-07 13:50:00,54.24,54.28,54.17,54.23,254200.0,54.24,54.28,54.17,54.23,254200.0
2024-02-07 14:00:00,54.18,54.43,54.18,54.34,487050.0,54.18,54.43,54.18,54.34,487050.0
2024-02-07 14:10:00,54.39,54.52,54.37,54.44,200100.0,54.39,54.52,54.37,54.44,200100.0
2024-02-07 14:20:00,54.51,54.51,54.41,54.41,50000.0,54.51,54.51,54.41,54.41,50000.0
2024-02-07 14:30:00,54.36,54.5,54.25,54.33,168400.0,54.36,54.5,54.25,54.33,168400.0
2024-02-07 14:40:00,54.31,54.34,54.28,54.28,76300.0,54.31,54.34,54.28,54.28,76300.0
2024-02-07 14:50:00,54.32,54.32,54.06,54.11,198800.0,54.32,54.32,54.06,54.11,198800.0
2024-02-07 15:00:00,54.08,54.09,53.88,53.91,265500.0,54.08,54.09,53.88,53.91,265500.0
2024-02-07 15:10:00,53.86,53.86,53.6,53.66,506100.0,53.86,53.86,53.6,53.66,506100.0
2024-02-07 15:20:00,53.74,53.74,53.58,53.58,419800.0,53.74,53.74,53.58,53.58,419800.0
2024-02-07 15:30:00,53.56,53.65,53.37,53.43,397250.0,53.56,53.65,53.37,53.43,397250.0
2024-02-07 15:40:00,53.45,53.45,53.31,53.42,291600.0,53.45,53.45,53.31,53.42,291600.0
2024-02-07 15:50:00,53.38,53.39,53.18,53.23,1567700.0,53.38,53.39,53.18,53.23,1567700.0
2024-02-08 09:30:00,53.56,53.78,53.54,53.55,431750.0,53.56,53.78,53.54,53.55,431750.0
2024-02-08 09:40:00,53.4,53.44,53.21,53.28,167350.0,53.4,53.44,53.21,53.28,167350.0
2024-02-08 09:50:00,53.25,53.4,53.25,53.4,67350.0,53.25,53.4,53.25,53.4,67350.0
2024-02-08 10:00:00,53.4,53.4,53.14,53.19,140800.0,53.4,53.4,53.14,53.19,140800.0
2024-02-08 10:10:00,53.14,53.24,53.14,53.24,69600.0,53.14,53.24,53.14,53.24,69600.0
2024-02-08 10:20:00,53.21,53.21,52.86,52.88,222950.0,53.21,53.21,52.86,52.88,222950.0
2024-02-08 10:30:00,52.91,52.91,52.83,52.91,75650.0,52.91,52.91,52.83,52.91,75650.0
2024-02-08 10:40:00,52.91,53.07,52.89,52.98,94500.0,52.91,53.07,52.89,52.98,94500.0
2024-02-08 10:50:00,53.0,53.28,53.0,53.28,109100.0,53.0,53.28,53.0,53.28,109100.0
2024-02-08 11:00:00,53.33,53.35,53.28,53.29,50000.0,53.33,53.35,53.28,53.29,50000.0
2024-02-08 11:10:00,53.33,53.4,53.33,53.37,71000.0,53.33,53.4,53.33,53.37,71000.0
2024-02-08 11:20:00,53.31,53.35,53.31,53.32,20000.0,53.31,53.35,53.31,53.32,20000.0
2024-02-08 11:30:00,53.31,53.31,53.12,53.15,53750.0,53.31,53.31,53.12,53.15,53750.0
2024-02-08 11:40:00,53.16,53.23,53.15,53.15,85000.0,53.16,53.23,53.15,53.15,85000.0
2024-02-08 11:50:00,53.14,53.14,53.03,53.07,75000.0,53.14,53.14,53.03,53.07,75000.0
2024-02-08 12:00:00,53.06,53.07,53.03,53.03,25000.0,53.06,53.07,53.03,53.03,25000.0
2024-02-08 12:10:00,53.05,53.09,53.03,53.07,50000.0,53.05,53.09,53.03,53.07,50000.0
2024-02-08 12:20:00,53.03,53.07,53.03,53.07,20000.0,53.03,53.07,53.03,53.07,20000.0
2024-02-08 12:30:00,53.07,53.07,52.94,52.94,60300.0,53.07,53.07,52.94,52.94,60300.0
2024-02-08 12:40:00,52.9,52.9,52.7,52.76,97500.0,52.9,52.9,52.7,52.76,97500.0
2024-02-08 12:50:00,52.7,52.82,52.7,52.78,367700.0,52.7,52.82,52.7,52.78,367700.0
2024-02-08 13:00:00,52.85,52.96,52.72,52.78,218100.0,52.85,52.96,52.72,52.78,218100.0
2024-02-08 13:10:00,52.78,52.78,52.6,52.6,234050.0,52.78,52.78,52.6,52.6,234050.0
2024-02-08 13:20:00,52.71,52.82,52.66,52.82,156100.0,52.71,52.82,52.66,52.82,156100.0
2024-02-08 13:30:00,52.81,52.89,52.72,52.72,42500.0,52.81,52.89,52.72,52.72,42500.0
2024-02-08 13:40:00,52.8,52.8,52.62,52.68,142250.0,52.8,52.8,52.62,52.68,142250.0
2024-02-08 13:50:00,52.64,52.64,52.52,52.56,129750.0,52.64,52.64,52.52,52.56,129750.0
2024-02-08 14:00:00,52.63,52.66,52.57,52.66,82250.0,52.63,52.66,52.57,52.66,82250.0
2024-02-08 14:10:00,52.66,52.67,52.61,52.61,50900.0,52.66,52.67,52.61,52.61,50900.0
2024-02-08 14:20:00,52.57,52.59,52.37,52.44,231050.0,52.57,52.59,52.37,52.44,231050.0
2024-02-08 14:30:00,52.49,52.5,52.45,52.49,112500.0,52.49,52.5,52.45,52.49,112500.0
2024-02-08 14:40:00,52.48,52.54,52.48,52.54,36150.0,52.48,52.54,52.48,52.54,36150.0
2024-02-08 14:50:00,52.6,52.6,52.46,52.51,62850.0,52.6,52.6,52.46,52.51,62850.0
2024-02-08 15:00:00,52.49,52.49,52.38,52.42,72500.0,52.49,52.49,52.38,52.42,72500.0
2024-02-08 15:10:00,52.45,52.56,52.43,52.56,100000.0,52.45,52.56,52.43,52.56,100000.0
2024-02-08 15:20:00,52.5,52.54,52.46,52.51,94250.0,52.5,52.54,52.46,52.51,94250.0
2024-02-08 15:30:00,52.52,52.52,52.38,52.4,246600.0,52.52,52.52,52.38,52.4,246600.0
2024-02-08 15:40:00,52.4,52.48,52.39,52.39,362450.0,52.4,52.48,52.39,52.39,362450.0
2024-02-08 15:50:00,52.42,52.49,52.32,52.47,863650.0,52.42,52.49,52.32,52.47,863650.0
2024-02-09 09:30:00,52.74,52.78,52.55,52.64,479350.0,52.74,52.78,52.55,52.64,479350.0
2024-02-09 09:40:00,52.65,53.15,52.65,53.13,90000.0,52.65,53.15,52.65,53.13,90000.0
2024-02-09 09:50:00,53.18,53.18,52.98,52.98,95100.0,53.18,53.18,52.98,52.98,95100.0
2024-02-09 10:00:00,53.02,53.02,52.81,52.97,35000.0,53.02,53.02,52.81,52.97,35000.0
2024-02-09 10:10:00,52.97,53.04,52.95,53.04,31950.0,52.97,53.04,52.95,53.04,31950.0
2024-02-09 10:20:00,53.12,53.17,53.07,53.08,73800.0,53.12,53.17,53.07,53.08,73800.0
2024-02-09 10:30:00,53.05,53.14,53.0,53.0,45000.0,53.05,53.14,53.0,53.0,45000.0
2024-02-09 10:40:00,53.03,53.09,53.0,53.0,52500.0,53.03,53.09,53.0,53.0,52500.0
2024-02-09 10:50:00,53.0,53.0,52.94,52.94,30000.0,53.0,53.0,52.94,52.94,30000.0
2024-02-09 11:00:00,52.92,52.93,52.86,52.86,20000.0,52.92,52.93,52.86,52.86,20000.0
2024-02-09 11:10:00,52.86,52.9,52.86,52.9,20850.0,52.86,52.9,52.86,52.9,20850.0
2024-02-09 11:20:00,52.83,52.83,52.66,52.74,87950.0,52.83,52.83,52.66,52.74,87950.0
2024-02-09 11:30:00,52.7,52.71,52.66,52.68,44500.0,52.7,52.71,52.66,52.68,44500.0
2024-02-09 11:40:00,52.66,52.72,52.66,52.67,37500.0,52.66,52.72,52.66,52.67,37500.0
2024-02-09 11:50:00,52.73,52.73,52.69,52.72,40000.0,52.73,52.73,52.69,52.72,40000.0
2024-02-09 12:00:00,52.7,52.73,52.66,52.66,45500.0,52.7,52.73,52.66,52.66,45500.0
2024-02-09 12:10:00,52.57,52.66,52.57,52.61,151250.0,52.57,52.66,52.57,52.61,151250.0
2024-02-09 12:20:00,52.62,52.64,52.6,52.64,61950.0,52.62,52.64,52.6,52.64,61950.0
2024-02-09 12:30:00,52.66,52.66,52.61,52.61,18750.0,52.66,52.66,52.61,52.61,18750.0
2024-02-09 12:40:00,52.61,52.69,52.61,52.62,30000.0,52.61,52.69,52.61,52.62,30000.0
2024-02-09 12:50:00,52.68,52.68,52.58,52.58,43400.0,52.68,52.68,52.58,52.58,43400.0
2024-02-09 13:00:00,52.56,52.6,52.56,52.57,15000.0,52.56,52.6,52.56,52.57,15000.0
2024-02-09 13:10:00,52.52,52.56,52.5,52.51,55000.0,52.52,52.56,52.5,52.51,55000.0
2024-02-09 13:20:00,52.54,52.54,52.48,52.49,30000.0,52.54,52.54,52.48,52.49,30000.0
2024-02-09 13:30:00,52.48,52.54,52.43,52.43,62500.0,52.48,52.54,52.43,52.43,62500.0
2024-02-09 13:40:00,52.46,52.46,52.41,52.45,47750.0,52.46,52.46,52.41,52.45,47750.0
2024-02-09 13:50:00,52.44,52.44,52.32,52.39,68800.0,52.44,52.44,52.32,52.39,68800.0
2024-02-09 14:00:00,52.38,52.38,52.34,52.38,15000.0,52.38,52.38,52.34,52.38,15000.0
2024-02-09 14:10:00,52.33,52.55,52.33,52.55,165050.0,52.33,52.55,52.33,52.55,165050.0
2024-02-09 14:20:00,52.55,52.55,52.5,52.5,17750.0,52.55,52.55,52.5,52.5,17750.0
2024-02-09 14:30:00,52.57,52.8,52.57,52.8,121400.0,52.57,52.8,52.57,52.8,121400.0
2024-02-09 14:40:00,52.71,52.73,52.71,52.73,51100.0,52.71,52.73,52.71,52.73,51100.0
2024-02-09 14:50:00,52.73,52.86,52.73,52.86,35400.0,52.73,52.86,52.73,52.86,35400.0
2024-02-09 15:00:00,52.75,52.8,52.74,52.78,62000.0,52.75,52.8,52.74,52.78,62000.0
2024-02-09 15:10:00,52.79,52.8,52.75,52.8,57500.0,52.79,52.8,52.75,52.8,57500.0
2024-02-09 15:20:00,52.8,52.81,52.74,52.81,105100.0,52.8,52.81,52.74,52.81,105100.0
2024-02-09 15:30:00,52.79,52.82,52.71,52.8,122550.0,52.79,52.82,52.71,52.8,122550.0
2024-02-09 15:40:00,52.79,52.82,52.73,52.8,510800.0,52.79,52.82,52.73,52.8,510800.0
2024-02-09 15:50:00,52.78,52.81,52.72,52.73,603250.0,52.78,52.81,52.72,52.73,603250.0
2024-02-12 09:30:00,52.65,52.68,52.46,52.57,191500.0,52.65,52.68,52.46,52.57,191500.0
2024-02-12 09:40:00,52.6,52.64,52.35,52.35,50000.0,52.6,52.64,52.35,52.35,50000.0
2024-02-12 09:50:00,52.31,52.46,52.0,52.12,146150.0,52.31,52.46,52.0,52.12,146150.0
2024-02-12 10:00:00,52.11,52.31,52.11,52.29,75000.0,52.11,52.31,52.11,52.29,75000.0
2024-02-12 10:10:00,52.38,52.38,52.19,52.19,11300.0,52.38,52.38,52.19,52.19,11300.0
2024-02-12 10:20:00,52.22,52.25,52.22,52.25,11300.0,52.22,52.25,52.22,52.25,11300.0
2024-02-12 10:30:00,52.18,52.18,52.18,52.18,10000.0,52.18,52.18,52.18,52.18,10000.0
2024-02-12 10:40:00,52.2,52.2,52.2,52.2,25500.0,52.2,52.2,52.2,52.2,25500.0
2024-02-12 10:50:00,52.06,52.31,52.06,52.31,120400.0,52.06,52.31,52.06,52.31,120400.0
2024-02-12 11:00:00,52.31,52.33,52.27,52.28,88450.0,52.31,52.33,52.27,52.28,88450.0
2024-02-12 11:10:00,52.28,52.32,52.23,52.23,132600.0,52.28,52.32,52.23,52.23,132600.0
2024-02-12 11:20:00,52.23,52.29,52.23,52.26,143400.0,52.23,52.29,52.23,52.26,143400.0
2024-02-12 11:30:00,52.23,52.35,52.23,52.35,80000.0,52.23,52.35,52.23,52.35,80000.0
2024-02-12 11:40:00,52.35,52.42,52.35,52.4,254900.0,52.35,52.42,52.35,52.4,254900.0
2024-02-12 11:50:00,52.46,52.46,52.46,52.46,10000.0,52.46,52.46,52.46,52.46,10000.0
2024-02-12 12:00:00,52.47,52.47,52.44,52.45,32500.0,52.47,52.47,52.44,52.45,32500.0
2024-02-12 12:10:00,52.45,52.48,52.32,52.48,77500.0,52.45,52.48,52.32,52.48,77500.0
2024-02-12 12:20:00,52.26,52.35,52.26,52.26,33000.0,52.26,52.35,52.26,52.26,33000.0
2024-02-12 12:30:00,52.24,52.34,52.24,52.3,28000.0,52.24,52.34,52.24,52.3,28000.0
2024-02-12 12:40:00,52.28,52.33,52.28,52.29,63950.0,52.28,52.33,52.28,52.29,63950.0
2024-02-12 12:50:00,52.35,52.35,52.27,52.28,39100.0,52.35,52.35,52.27,52.28,39100.0
2024-02-12 13:00:00,52.27,52.27,52.27,52.27,5000.0,52.27,52.27,52.27,52.27,5000.0
2024-02-12 13:10:00,52.37,52.37,52.32,52.32,17500.0,52.37,52.37,52.32,52.32,17500.0
2024-02-12 13:20:00,52.32,52.32,52.27,52.28,32500.0,52.32,52.32,52.27,52.28,32500.0
2024-02-12 13:30:00,52.24,52.27,52.17,52.17,53000.0,52.24,52.27,52.17,52.17,53000.0
2024-02-12 13:40:00,52.07,52.14,52.06,52.06,70350.0,52.07,52.14,52.06,52.06,70350.0
2024-02-12 13:50:00,52.08,52.2,52.08,52.2,37000.0,52.08,52.2,52.08,52.2,37000.0
2024-02-12 14:00:00,52.09,52.09,52.05,52.05,28100.0,52.09,52.09,52.05,52.05,28100.0
2024-02-12 14:10:00,52.07,52.07,51.96,51.96,33550.0,52.07,52.07,51.96,51.96,33550.0
2024-02-12 14:20:00,51.9,52.09,51.9,52.08,42950.0,51.9,52.09,51.9,52.08,42950.0
2024-02-12 14:30:00,52.1,52.13,52.1,52.1,66450.0,52.1,52.13,52.1,52.1,66450.0
2024-02-12 14:40:00,52.1,52.1,52.1,52.1,10000.0,52.1,52.1,52.1,52.1,10000.0
2024-02-12 14:50:00,52.08,52.08,52.02,52.08,42500.0,52.08,52.08,52.02,52.08,42500.0
2024-02-12 15:00:00,52.08,52.11,52.04,52.09,70000.0,52.08,52.11,52.04,52.09,70000.0
2024-02-12 15:10:00,52.1,52.12,52.07,52.12,61700.0,52.1,52.12,52.07,52.12,61700.0
2024-02-12 15:20:00,52.13,52.17,52.13,52.13,56050.0,52.13,52.17,52.13,52.13,56050.0
2024-02-12 15:30:00,52.16,52.19,52.05,52.05,107650.0,52.16,52.19,52.05,52.05,107650.0
2024-02-12 15:40:00,52.02,52.17,52.01,52.01,170650.0,52.02,52.17,52.01,52.01,170650.0
2024-02-12 15:50:00,52.09,52.23,52.08,52.22,391850.0,52.09,52.23,52.08,52.22,391850.0
2024-02-13 09:30:00,51.77,52.1,51.72,51.92,197800.0,51.77,52.1,51.72,51.92,197800.0
2024-02-13 09:40:00,52.22,52.22,51.93,52.08,85000.0,52.22,52.22,51.93,52.08,85000.0
2024-02-13 09:50:00,52.26,52.35,52.01,52.35,45000.0,52.26,52.35,52.01,52.35,45000.0
2024-02-13 10:00:00,52.31,52.48,52.3,52.4,164550.0,52.31,52.48,52.3,52.4,164550.0
2024-02-13 10:10:00,52.46,52.46,52.39,52.39,15400.0,52.46,52.46,52.39,52.39,15400.0
2024-02-13 10:20:00,52.5,52.68,52.47,52.68,174200.0,52.5,52.68,52.47,52.68,174200.0
2024-02-13 10:30:00,52.63,52.7,52.6,52.67,85000.0,52.63,52.7,52.6,52.67,85000.0
2024-02-13 10:40:00,52.71,52.71,52.58,52.58,361100.0,52.71,52.71,52.58,52.58,361100.0
2024-02-13 10:50:00,52.53,52.65,52.52,52.64,82950.0,52.53,52.65,52.52,52.64,82950.0
2024-02-13 11:00:00,52.6,52.8,52.6,52.79,116200.0,52.6,52.8,52.6,52.79,116200.0
2024-02-13 11:10:00,52.72,52.72,52.53,52.53,52500.0,52.72,52.72,52.53,52.53,52500.0
2024-02-13 11:20:00,52.6,52.67,52.58,52.61,72900.0,52.6,52.67,52.58,52.61,72900.0
2024-02-13 11:30:00,52.66,52.66,52.62,52.62,30000.0,52.66,52.66,52.62,52.62,30000.0
2024-02-13 11:40:00,52.74,52.85,52.7,52.83,63150.0,52.74,52.85,52.7,52.83,63150.0
2024-02-13 11:50:00,52.8,52.8,52.67,52.67,103150.0,52.8,52.8,52.67,52.67,103150.0
2024-02-13 12:00:00,52.55,52.55,52.5,52.53,36000.0,52.55,52.55,52.5,52.53,36000.0
2024-02-13 12:10:00,52.53,52.53,52.53,52.53,0.0,52.53,52.53,52.53,52.53,0.0
2024-02-13 12:20:00,52.39,52.44,52.34,52.34,17500.0,52.39,52.44,52.34,52.34,17500.0
2024-02-13 12:30:00,52.33,52.44,52.33,52.42,119250.0,52.33,52.44,52.33,52.42,119250.0
2024-02-13 12:40:00,52.39,52.42,52.32,52.37,48450.0,52.39,52.42,52.32,52.37,48450.0
2024-02-13 12:50:00,52.34,52.34,52.26,52.26,47500.0,52.34,52.34,52.26,52.26,47500.0
2024-02-13 13:00:00,52.24,52.26,52.2,52.26,32500.0,52.24,52.26,52.2,52.26,32500.0
2024-02-13 13:10:00,52.25,52.32,52.2,52.24,78600.0,52.25,52.32,52.2,52.24,78600.0
2024-02-13 13:20:00,52.24,52.24,52.24,52.24,0.0,52.24,52.24,52.24,52.24,0.0
2024-02-13 13:30:00,52.26,52.26,52.24,52.24,11200.0,52.26,52.26,52.24,52.24,11200.0
2024-02-13 13:40:00,52.27,52.27,52.21,52.22,34200.0,52.27,52.27,52.21,52.22,34200.0
2024-02-13 13:50:00,52.17,52.17,52.17,52.17,44700.0,52.17,52.17,52.17,52.17,44700.0
2024-02-13 14:00:00,52.17,52.17,52.16,52.16,20000.0,52.17,52.17,52.16,52.16,20000.0
2024-02-13 14:10:00,52.17,52.19,52.1,52.1,31350.0,52.17,52.19,52.1,52.1,31350.0
2024-02-13 14:20:00,52.11,52.14,52.06,52.14,54500.0,52.11,52.14,52.06,52.14,54500.0
2024-02-13 14:30:00,52.16,52.19,52.1,52.15,65650.0,52.16,52.19,52.1,52.15,65650.0
2024-02-13 14:40:00,52.19,52.19,52.15,52.15,52500.0,52.19,52.19,52.15,52.15,52500.0
2024-02-13 14:50:00,52.05,52.05,51.94,52.01,91100.0,52.05,52.05,51.94,52.01,91100.0
2024-02-13 15:00:00,52.01,52.01,51.92,51.96,70850.0,52.01,52.01,51.92,51.96,70850.0
2024-02-13 15:10:00,51.95,52.01,51.93,51.96,140600.0,51.95,52.01,51.93,51.96,140600.0
2024-02-13 15:20:00,52.01,52.02,51.97,52.01,97500.0,52.01,52.02,51.97,52.01,97500.0
2024-02-13 15:30:00,52.04,52.04,51.95,51.96,133550.0,52.04,52.04,51.95,51.96,133550.0
2024-02-13 15:40:00,52.0,52.0,51.96,51.99,277750.0,52.0,52.0,51.96,51.99,277750.0
2024-02-13 15:50:00,52.0,52.03,51.97,51.97,623550.0,52.0,52.03,51.97,51.97,623550.0
2024-02-14 09:30:00,52.29,52.46,52.05,52.05,85550.0,52.29,52.46,52.05,52.05,85550.0
2024-02-14 09:40:00,52.05,52.65,52.05,52.65,54200.0,52.05,52.65,52.05,52.65,54200.0
2024-02-14 09:50:00,52.33,52.33,52.19,52.21,36600.0,52.33,52.33,52.19,52.21,36600.0
2024-02-14 10:00:00,52.3,52.3,52.17,52.17,22600.0,52.3,52.3,52.17,52.17,22600.0
2024-02-14 10:10:00,52.35,52.35,52.25,52.25,10500.0,52.35,52.35,52.25,52.25,10500.0
2024-02-14 10:20:00,52.29,52.45,52.29,52.45,40000.0,52.29,52.45,52.29,52.45,40000.0
2024-02-14 10:30:00,52.4,52.4,52.27,52.27,25000.0,52.4,52.4,52.27,52.27,25000.0
2024-02-14 10:40:00,52.29,52.34,52.12,52.19,89850.0,52.29,52.34,52.12,52.19,89850.0
2024-02-14 10:50:00,52.11,52.11,51.92,51.94,87500.0,52.11,52.11,51.92,51.94,87500.0
2024-02-14 11:00:00,51.98,51.98,51.88,51.88,45000.0,51.98,51.98,51.88,51.88,45000.0
2024-02-14 11:10:00,51.99,52.1,51.97,52.05,60000.0,51.99,52.1,51.97,52.05,60000.0
2024-02-14 11:20:00,52.12,52.16,52.12,52.16,10000.0,52.12,52.16,52.12,52.16,10000.0
2024-02-14 11:30:00,52.13,52.13,52.04,52.04,10000.0,52.13,52.13,52.04,52.04,10000.0
2024-02-14 11:40:00,52.04,52.04,51.97,51.97,24900.0,52.04,52.04,51.97,51.97,24900.0
2024-02-14 11:50:00,51.99,52.0,51.99,52.0,17500.0,51.99,52.0,51.99,52.0,17500.0
2024-02-14 12:00:00,52.0,52.0,51.91,51.91,10000.0,52.0,52.0,51.91,51.91,10000.0
2024-02-14 12:10:00,51.91,51.91,51.91,51.91,0.0,51.91,51.91,51.91,51.91,0.0
2024-02-14 12:20:00,52.04,52.04,52.0,52.0,59500.0,52.04,52.04,52.0,52.0,59500.0
2024-02-14 12:30:00,52.0,52.15,52.0,52.15,25300.0,52.0,52.15,52.0,52.15,25300.0
2024-02-14 12:40:00,52.15,52.15,52.15,52.15,5000.0,52.15,52.15,52.15,52.15,5000.0
2024-02-14 12:50:00,52.05,52.05,52.05,52.05,5000.0,52.05,52.05,52.05,52.05,5000.0
2024-02-14 13:00:00,52.09,52.11,52.06,52.11,15000.0,52.09,52.11,52.06,52.11,15000.0
2024-02-14 13:10:00,52.14,52.14,52.06,52.06,75000.0,52.14,52.14,52.06,52.06,75000.0
2024-02-14 13:20:00,52.05,52.05,52.04,52.04,15000.0,52.05,52.05,52.04,52.04,15000.0
2024-02-14 13:30:00,52.08,52.12,52.08,52.12,12500.0,52.08,52.12,52.08,52.12,12500.0
2024-02-14 13:40:00,52.05,52.17,52.05,52.17,58500.0,52.05,52.17,52.05,52.17,58500.0
2024-02-14 13:50:00,52.14,52.16,52.14,52.14,22500.0,52.14,52.16,52.14,52.14,22500.0
2024-02-14 14:00:00,52.14,52.2,52.07,52.2,93650.0,52.14,52.2,52.07,52.2,93650.0
2024-02-14 14:10:00,52.21,52.21,52.18,52.18,15000.0,52.21,52.21,52.18,52.18,15000.0
2024-02-14 14:20:00,52.19,52.24,52.19,52.24,29050.0,52.19,52.24,52.19,52.24,29050.0
2024-02-14 14:30:00,52.24,52.4,52.24,52.36,175350.0,52.24,52.4,52.24,52.36,175350.0
2024-02-14 14:40:00,52.33,52.33,52.2,52.2,27500.0,52.33,52.33,52.2,52.2,27500.0
2024-02-14 14:50:00,52.22,52.22,52.12,52.16,62100.0,52.22,52.22,52.12,52.16,62100.0
2024-02-14 15:00:00,52.18,52.23,52.18,52.23,20700.0,52.18,52.23,52.18,52.23,20700.0
2024-02-14 15:10:00,52.23,52.23,52.23,52.23,0.0,52.23,52.23,52.23,52.23,0.0
2024-02-14 15:20:00,52.35,52.48,52.35,52.4,74500.0,52.35,52.48,52.35,52.4,74500.0
2024-02-14 15:30:00,52.4,52.4,52.4,52.4,0.0,52.4,52.4,52.4,52.4,0.0
2024-02-14 15:40:00,52.37,52.38,52.36,52.36,51300.0,52.37,52.38,52.36,52.36,51300.0
2024-02-14 15:50:00,52.38,52.44,52.35,52.4,160550.0,52.38,52.44,52.35,52.4,160550.0
2024-02-15 09:30:00,52.33,52.33,52.16,52.16,87100.0,52.33,52.33,52.16,52.16,87100.0
2024-02-15 09:40:00,52.13,52.37,52.13,52.37,55250.0,52.13,52.37,52.13,52.37,55250.0
2024-02-15 09:50:00,52.32,52.42,52.32,52.39,33800.0,52.32,52.42,52.32,52.39,33800.0
2024-02-15 10:00:00,52.39,52.39,52.39,52.39,0.0,52.39,52.39,52.39,52.39,0.0
2024-02-15 10:10:00,52.53,52.53,52.38,52.39,28350.0,52.53,52.53,52.38,52.39,28350.0
2024-02-15 10:20:00,52.35,52.35,52.3,52.3,12400.0,52.35,52.35,52.3,52.3,12400.0
2024-02-15 10:30:00,52.31,52.33,52.29,52.31,30000.0,52.31,52.33,52.29,52.31,30000.0
2024-02-15 10:40:00,52.3,52.37,52.3,52.31,38750.0,52.3,52.37,52.3,52.31,38750.0
2024-02-15 10:50:00,52.3,52.4,52.3,52.4,35700.0,52.3,52.4,52.3,52.4,35700.0
2024-02-15 11:00:00,52.34,52.34,52.34,52.34,5000.0,52.34,52.34,52.34,52.34,5000.0
2024-02-15 11:10:00,52.34,52.34,52.34,52.34,0.0,52.34,52.34,52.34,52.34,0.0
2024-02-15 11:20:00,52.31,52.37,52.31,52.37,61550.0,52.31,52.37,52.31,52.37,61550.0
2024-02-15 11:30:00,52.36,52.36,52.36,52.36,10000.0,52.36,52.36,52.36,52.36,10000.0
2024-02-15 11:40:00,52.39,52.39,52.3,52.3,30000.0,52.39,52.39,52.3,52.3,30000.0
2024-02-15 11:50:00,52.35,52.35,52.34,52.34,12500.0,52.35,52.35,52.34,52.34,12500.0
2024-02-15 12:00:00,52.33,52.43,52.25,52.25,86200.0,52.33,52.43,52.25,52.25,86200.0
2024-02-15 12:10:00,52.28,52.33,52.28,52.33,16800.0,52.28,52.33,52.28,52.33,16800.0
2024-02-15 12:20:00,52.27,52.27,52.23,52.23,10000.0,52.27,52.27,52.23,52.23,10000.0
2024-02-15 12:30:00,52.23,52.26,52.14,52.14,22500.0,52.23,52.26,52.14,52.14,22500.0
2024-02-15 12:40:00,52.22,52.32,52.22,52.32,13450.0,52.22,52.32,52.22,52.32,13450.0
2024-02-15 12:50:00,52.23,52.23,52.22,52.22,30000.0,52.23,52.23,52.22,52.22,30000.0
2024-02-15 13:00:00,52.14,52.22,52.14,52.22,20000.0,52.14,52.22,52.14,52.22,20000.0
2024-02-15 13:10:00,52.2,52.2,52.2,52.2,10000.0,52.2,52.2,52.2,52.2,10000.0
2024-02-15 13:20:00,52.16,52.17,52.16,52.17,26900.0,52.16,52.17,52.16,52.17,26900.0
2024-02-15 13:30:00,52.08,52.08,52.05,52.05,12300.0,52.08,52.08,52.05,52.05,12300.0
2024-02-15 13:40:00,52.08,52.12,52.08,52.12,15000.0,52.08,52.12,52.08,52.12,15000.0
2024-02-15 13:50:00,52.15,52.15,52.09,52.09,25550.0,52.15,52.15,52.09,52.09,25550.0
2024-02-15 14:00:00,52.14,52.25,52.12,52.22,68850.0,52.14,52.25,52.12,52.22,68850.0
2024-02-15 14:10:00,52.22,52.23,52.11,52.11,40000.0,52.22,52.23,52.11,52.11,40000.0
2024-02-15 14:20:00,52.17,52.18,52.17,52.18,15000.0,52.17,52.18,52.17,52.18,15000.0
2024-02-15 14:30:00,52.18,52.18,52.18,52.18,12500.0,52.18,52.18,52.18,52.18,12500.0
2024-02-15 14:40:00,52.18,52.24,52.18,52.19,25000.0,52.18,52.24,52.18,52.19,25000.0
2024-02-15 14:50:00,52.15,52.2,52.15,52.19,48800.0,52.15,52.2,52.15,52.19,48800.0
2024-02-15 15:00:00,52.2,52.2,52.19,52.19,157500.0,52.2,52.2,52.19,52.19,157500.0
2024-02-15 15:10:00,52.2,52.25,52.19,52.19,39650.0,52.2,52.25,52.19,52.19,39650.0
2024-02-15 15:20:00,52.2,52.27,52.14,52.21,62500.0,52.2,52.27,52.14,52.21,62500.0
2024-02-15 15:30:00,52.17,52.38,52.17,52.34,142850.0,52.17,52.38,52.17,52.34,142850.0
2024-02-15 15:40:00,52.34,52.43,52.31,52.43,149800.0,52.34,52.43,52.31,52.43,149800.0
2024-02-15 15:50:00,52.44,52.44,52.32,52.36,360050.0,52.44,52.44,52.32,52.36,360050.0
2024-02-16 09:30:00,52.4,52.51,52.37,52.51,226600.0,52.4,52.51,52.37,52.51,226600.0
2024-02-16 09:40:00,52.27,52.33,52.27,52.33,10000.0,52.27,52.33,52.27,52.33,10000.0
2024-02-16 09:50:00,52.39,52.4,52.21,52.26,39300.0,52.39,52.4,52.21,52.26,39300.0
2024-02-16 10:00:00,52.23,52.31,52.23,52.31,10000.0,52.23,52.31,52.23,52.31,10000.0
2024-02-16 10:10:00,52.29,52.34,52.29,52.34,20000.0,52.29,52.34,52.29,52.34,20000.0
2024-02-16 10:20:00,52.34,52.36,52.29,52.29,86150.0,52.34,52.36,52.29,52.29,86150.0
2024-02-16 10:30:00,52.25,52.25,52.18,52.23,45350.0,52.25,52.25,52.18,52.23,45350.0
2024-02-16 10:40:00,52.23,52.24,52.22,52.24,15000.0,52.23,52.24,52.22,52.24,15000.0
2024-02-16 10:50:00,52.14,52.26,52.14,52.26,62000.0,52.14,52.26,52.14,52.26,62000.0
2024-02-16 11:00:00,52.27,52.28,52.26,52.27,30000.0,52.27,52.28,52.26,52.27,30000.0
2024-02-16 11:10:00,52.29,52.3,52.27,52.27,20000.0,52.29,52.3,52.27,52.27,20000.0
2024-02-16 11:20:00,52.29,52.29,52.18,52.18,40900.0,52.29,52.29,52.18,52.18,40900.0
2024-02-16 11:30:00,52.2,52.2,52.12,52.12,15250.0,52.2,52.2,52.12,52.12,15250.0
2024-02-16 11:40:00,52.14,52.22,52.14,52.22,90000.0,52.14,52.22,52.14,52.22,90000.0
2024-02-16 11:50:00,52.2,52.27,52.2,52.26,56300.0,52.2,52.27,52.2,52.26,56300.0
2024-02-16 12:00:00,52.26,52.26,52.26,52.26,30000.0,52.26,52.26,52.26,52.26,30000.0
2024-02-16 12:10:00,52.24,52.24,52.24,52.24,5000.0,52.24,52.24,52.24,52.24,5000.0
2024-02-16 12:20:00,52.26,52.26,52.26,52.26,5000.0,52.26,52.26,52.26,52.26,5000.0
2024-02-16 12:30:00,52.19,52.19,52.18,52.19,25000.0,52.19,52.19,52.18,52.19,25000.0
2024-02-16 12:40:00,52.23,52.23,52.16,52.17,39550.0,52.23,52.23,52.16,52.17,39550.0
2024-02-16 12:50:00,52.18,52.19,52.18,52.19,10000.0,52.18,52.19,52.18,52.19,10000.0
2024-02-16 13:00:00,52.19,52.19,52.19,52.19,10000.0,52.19,52.19,52.19,52.19,10000.0
2024-02-16 13:10:00,52.16,52.16,52.15,52.15,19600.0,52.16,52.16,52.15,52.15,19600.0
2024-02-16 13:20:00,52.2,52.2,52.19,52.19,12500.0,52.2,52.2,52.19,52.19,12500.0
2024-02-16 13:30:00,52.19,52.33,52.19,52.33,58750.0,52.19,52.33,52.19,52.33,58750.0
2024-02-16 13:40:00,52.33,52.33,52.33,52.33,0.0,52.33,52.33,52.33,52.33,0.0
2024-02-16 13:50:00,52.28,52.33,52.28,52.33,10000.0,52.28,52.33,52.28,52.33,10000.0
2024-02-16 14:00:00,52.34,52.34,52.2,52.2,82100.0,52.34,52.34,52.2,52.2,82100.0
2024-02-16 14:10:00,52.26,52.31,52.23,52.3,62500.0,52.26,52.31,52.23,52.3,62500.0
2024-02-16 14:20:00,52.3,52.3,52.3,52.3,0.0,52.3,52.3,52.3,52.3,0.0
2024-02-16 14:30:00,52.24,52.32,52.2,52.27,106250.0,52.24,52.32,52.2,52.27,106250.0
2024-02-16 14:40:00,52.23,52.28,52.18,52.2,74150.0,52.23,52.28,52.18,52.2,74150.0
2024-02-16 14:50:00,52.19,52.19,52.19,52.19,10000.0,52.19,52.19,52.19,52.19,10000.0
2024-02-16 15:00:00,52.22,52.22,52.19,52.2,43950.0,52.22,52.22,52.19,52.2,43950.0
2024-02-16 15:10:00,52.22,52.22,52.17,52.19,188750.0,52.22,52.22,52.17,52.19,188750.0
2024-02-16 15:20:00,52.21,52.26,52.21,52.24,43750.0,52.21,52.26,52.21,52.24,43750.0
2024-02-16 15:30:00,52.22,52.22,52.16,52.16,65350.0,52.22,52.22,52.16,52.16,65350.0
2024-02-16 15:40:00,52.17,52.18,52.01,52.01,64050.0,52.17,52.18,52.01,52.01,64050.0
2024-02-16 15:50:00,51.99,52.09,51.96,52.02,345850.0,51.99,52.09,51.96,52.02,345850.0
2024-02-20 09:30:00,51.91,52.24,51.91,52.0,217900.0,51.91,52.24,51.91,52.0,217900.0
2024-02-20 09:40:00,51.9,51.9,51.83,51.84,35000.0,51.9,51.9,51.83,51.84,35000.0
2024-02-20 09:50:00,51.88,51.88,51.78,51.78,15000.0,51.88,51.88,51.78,51.78,15000.0
2024-02-20 10:00:00,51.74,51.74,51.48,51.7,175450.0,51.74,51.74,51.48,51.7,175450.0
2024-02-20 10:10:00,51.69,51.72,51.61,51.62,97650.0,51.69,51.72,51.61,51.62,97650.0
2024-02-20 10:20:00,51.55,51.71,51.55,51.69,30000.0,51.55,51.71,51.55,51.69,30000.0
2024-02-20 10:30:00,51.69,51.69,51.62,51.62,15750.0,51.69,51.69,51.62,51.62,15750.0
2024-02-20 10:40:00,51.63,51.77,51.63,51.73,70000.0,51.63,51.77,51.63,51.73,70000.0
2024-02-20 10:50:00,51.81,51.81,51.81,51.81,5000.0,51.81,51.81,51.81,51.81,5000.0
2024-02-20 11:00:00,51.82,51.89,51.77,51.78,64600.0,51.82,51.89,51.77,51.78,64600.0
2024-02-20 11:10:00,51.78,51.78,51.78,51.78,5000.0,51.78,51.78,51.78,51.78,5000.0
2024-02-20 11:20:00,51.78,51.78,51.71,51.73,50000.0,51.78,51.78,51.71,51.73,50000.0
2024-02-20 11:30:00,51.67,51.67,51.61,51.61,10000.0,51.67,51.67,51.61,51.61,10000.0
2024-02-20 11:40:00,51.73,51.73,51.72,51.72,25000.0,51.73,51.73,51.72,51.72,25000.0
2024-02-20 11:50:00,51.73,51.73,51.65,51.66,48950.0,51.73,51.73,51.65,51.66,48950.0
2024-02-20 12:00:00,51.62,51.66,51.6,51.63,45450.0,51.62,51.66,51.6,51.63,45450.0
2024-02-20 12:10:00,51.65,51.65,51.56,51.57,47500.0,51.65,51.65,51.56,51.57,47500.0
2024-02-20 12:20:00,51.56,51.69,51.56,51.64,37250.0,51.56,51.69,51.56,51.64,37250.0
2024-02-20 12:30:00,51.69,51.69,51.67,51.67,12500.0,51.69,51.69,51.67,51.67,12500.0
2024-02-20 12:40:00,51.72,51.72,51.63,51.68,27500.0,51.72,51.72,51.63,51.68,27500.0
2024-02-20 12:50:00,51.62,51.62,51.62,51.62,5000.0,51.62,51.62,51.62,51.62,5000.0
2024-02-20 13:00:00,51.58,51.64,51.58,51.64,20000.0,51.58,51.64,51.58,51.64,20000.0
2024-02-20 13:10:00,51.64,51.64,51.58,51.63,25000.0,51.64,51.64,51.58,51.63,25000.0
2024-02-20 13:20:00,51.62,51.68,51.58,51.58,45000.0,51.62,51.68,51.58,51.58,45000.0
2024-02-20 13:30:00,51.58,51.6,51.52,51.54,25000.0,51.58,51.6,51.52,51.54,25000.0
2024-02-20 13:40:00,51.57,51.59,51.56,51.59,40000.0,51.57,51.59,51.56,51.59,40000.0
2024-02-20 13:50:00,51.53,51.59,51.53,51.59,21550.0,51.53,51.59,51.53,51.59,21550.0
2024-02-20 14:00:00,51.58,51.65,51.58,51.62,35100.0,51.58,51.65,51.58,51.62,35100.0
2024-02-20 14:10:00,51.6,51.63,51.55,51.59,71150.0,51.6,51.63,51.55,51.59,71150.0
2024-02-20 14:20:00,51.59,51.59,51.54,51.57,30000.0,51.59,51.59,51.54,51.57,30000.0
2024-02-20 14:30:00,51.54,51.6,51.54,51.6,71400.0,51.54,51.6,51.54,51.6,71400.0
2024-02-20 14:40:00,51.62,51.74,51.62,51.74,97000.0,51.62,51.74,51.62,51.74,97000.0
2024-02-20 14:50:00,51.76,51.78,51.73,51.76,57250.0,51.76,51.78,51.73,51.76,57250.0
2024-02-20 15:00:00,51.74,51.76,51.7,51.7,25000.0,51.74,51.76,51.7,51.7,25000.0
2024-02-20 15:10:00,51.72,51.72,51.66,51.66,22500.0,51.72,51.72,51.66,51.66,22500.0
2024-02-20 15:20:00,51.66,51.66,51.56,51.61,146200.0,51.66,51.66,51.56,51.61,146200.0
2024-02-20 15:30:00,51.62,51.62,51.38,51.54,274000.0,51.62,51.62,51.38,51.54,274000.0
2024-02-20 15:40:00,51.54,51.64,51.54,51.62,99100.0,51.54,51.64,51.54,51.62,99100.0
2024-02-20 15:50:00,51.6,51.67,51.53,51.67,405650.0,51.6,51.67,51.53,51.67,405650.0
2024-02-21 09:30:00,51.41,51.43,51.41,51.43,67000.0,51.41,51.43,51.41,51.43,67000.0
2024-02-21 09:40:00,51.34,51.41,51.34,51.41,20000.0,51.34,51.41,51.34,51.41,20000.0
2024-02-21 09:50:00,51.4,51.4,51.4,51.4,10000.0,51.4,51.4,51.4,51.4,10000.0
2024-02-21 10:00:00,51.51,51.51,51.51,51.51,5000.0,51.51,51.51,51.51,51.51,5000.0
2024-02-21 10:10:00,51.52,51.52,51.51,51.51,10000.0,51.52,51.52,51.51,51.51,10000.0
2024-02-21 10:20:00,51.38,51.38,51.31,51.36,70250.0,51.38,51.38,51.31,51.36,70250.0
2024-02-21 10:30:00,51.26,51.26,51.26,51.26,6800.0,51.26,51.26,51.26,51.26,6800.0
2024-02-21 10:40:00,51.36,51.37,51.32,51.32,15000.0,51.36,51.37,51.32,51.32,15000.0
2024-02-21 10:50:00,51.32,51.32,51.32,51.32,0.0,51.32,51.32,51.32,51.32,0.0
2024-02-21 11:00:00,51.33,51.38,51.28,51.38,29750.0,51.33,51.38,51.28,51.38,29750.0
2024-02-21 11:10:00,51.37,51.4,51.35,51.4,30000.0,51.37,51.4,51.35,51.4,30000.0
2024-02-21 11:20:00,51.4,51.42,51.38,51.42,70450.0,51.4,51.42,51.38,51.42,70450.0
2024-02-21 11:30:00,51.39,51.44,51.36,51.39,35250.0,51.39,51.44,51.36,51.39,35250.0
2024-02-21 11:40:00,51.41,51.41,51.41,51.41,7500.0,51.41,51.41,51.41,51.41,7500.0
2024-02-21 11:50:00,51.4,51.4,51.34,51.37,41850.0,51.4,51.4,51.34,51.37,41850.0
2024-02-21 12:00:00,51.35,51.37,51.28,51.28,81350.0,51.35,51.37,51.28,51.28,81350.0
2024-02-21 12:10:00,51.3,51.3,51.22,51.22,58150.0,51.3,51.3,51.22,51.22,58150.0
2024-02-21 12:20:00,51.17,51.17,51.15,51.15,13200.0,51.17,51.17,51.15,51.15,13200.0
2024-02-21 12:30:00,51.18,51.26,51.18,51.26,15000.0,51.18,51.26,51.18,51.26,15000.0
2024-02-21 12:40:00,51.24,51.29,51.24,51.29,35000.0,51.24,51.29,51.24,51.29,35000.0
2024-02-21 12:50:00,51.29,51.29,51.29,51.29,10000.0,51.29,51.29,51.29,51.29,10000.0
2024-02-21 13:00:00,51.28,51.28,51.18,51.21,27500.0,51.28,51.28,51.18,51.21,27500.0
2024-02-21 13:10:00,51.25,51.31,51.25,51.3,102000.0,51.25,51.31,51.25,51.3,102000.0
2024-02-21 13:20:00,51.3,51.3,51.3,51.3,0.0,51.3,51.3,51.3,51.3,0.0
2024-02-21 13:30:00,51.27,51.27,51.25,51.27,30000.0,51.27,51.27,51.25,51.27,30000.0
2024-02-21 13:40:00,51.27,51.27,51.27,51.27,0.0,51.27,51.27,51.27,51.27,0.0
2024-02-21 13:50:00,51.3,51.3,51.23,51.23,10000.0,51.3,51.3,51.23,51.23,10000.0
2024-02-21 14:00:00,51.24,51.29,51.24,51.29,20000.0,51.24,51.29,51.24,51.29,20000.0
2024-02-21 14:10:00,51.28,51.38,51.28,51.38,50000.0,51.28,51.38,51.28,51.38,50000.0
2024-02-21 14:20:00,51.34,51.34,51.22,51.33,71300.0,51.34,51.34,51.22,51.33,71300.0
2024-02-21 14:30:00,51.31,51.32,51.31,51.32,17500.0,51.31,51.32,51.31,51.32,17500.0
2024-02-21 14:40:00,51.32,51.32,51.32,51.32,7500.0,51.32,51.32,51.32,51.32,7500.0
2024-02-21 14:50:00,51.32,51.32,51.32,51.32,0.0,51.32,51.32,51.32,51.32,0.0
2024-02-21 15:00:00,51.38,51.4,51.38,51.4,10000.0,51.38,51.4,51.38,51.4,10000.0
2024-02-21 15:10:00,51.36,51.4,51.34,51.38,119150.0,51.36,51.4,51.34,51.38,119150.0
2024-02-21 15:20:00,51.38,51.4,51.36,51.37,140350.0,51.38,51.4,51.36,51.37,140350.0
2024-02-21 15:30:00,51.35,51.41,51.31,51.37,65000.0,51.35,51.41,51.31,51.37,65000.0
2024-02-21 15:40:00,51.41,51.41,51.39,51.41,15000.0,51.41,51.41,51.39,51.41,15000.0
2024-02-21 15:50:00,51.43,51.49,51.36,51.38,193850.0,51.43,51.49,51.36,51.38,193850.0
2024-02-22 09:30:00,51.87,52.08,51.87,52.08,93100.0,51.87,52.08,51.87,52.08,93100.0
2024-02-22 09:40:00,52.0,52.06,52.0,52.02,55200.0,52.0,52.06,52.0,52.02,55200.0
2024-02-22 09:50:00,52.02,52.02,51.92,52.02,29100.0,52.02,52.02,51.92,52.02,29100.0
2024-02-22 10:00:00,52.06,52.32,52.06,52.31,148700.0,52.06,52.32,52.06,52.31,148700.0
2024-02-22 10:10:00,52.37,52.41,52.26,52.39,67500.0,52.37,52.41,52.26,52.39,67500.0
2024-02-22 10:20:00,52.41,52.42,52.34,52.36,82500.0,52.41,52.42,52.34,52.36,82500.0
2024-02-22 10:30:00,52.35,52.4,52.35,52.37,30000.0,52.35,52.4,52.35,52.37,30000.0
2024-02-22 10:40:00,52.37,52.37,52.28,52.28,36650.0,52.37,52.37,52.28,52.28,36650.0
2024-02-22 10:50:00,52.37,52.37,52.34,52.34,32600.0,52.37,52.37,52.34,52.34,32600.0
2024-02-22 11:00:00,52.37,52.37,52.32,52.32,15000.0,52.37,52.37,52.32,52.32,15000.0
2024-02-22 11:10:00,52.34,52.4,52.28,52.4,25300.0,52.34,52.4,52.28,52.4,25300.0
2024-02-22 11:20:00,52.26,52.26,52.26,52.26,17500.0,52.26,52.26,52.26,52.26,17500.0
2024-02-22 11:30:00,52.27,52.35,52.27,52.32,60000.0,52.27,52.35,52.27,52.32,60000.0
2024-02-22 11:40:00,52.21,52.36,52.21,52.36,30000.0,52.21,52.36,52.21,52.36,30000.0
2024-02-22 11:50:00,52.37,52.37,52.33,52.33,15150.0,52.37,52.37,52.33,52.33,15150.0
2024-02-22 12:00:00,52.4,52.42,52.32,52.32,61200.0,52.4,52.42,52.32,52.32,61200.0
2024-02-22 12:10:00,52.32,52.32,52.32,52.32,10000.0,52.32,52.32,52.32,52.32,10000.0
2024-02-22 12:20:00,52.32,52.32,52.32,52.32,15000.0,52.32,52.32,52.32,52.32,15000.0
2024-02-22 12:30:00,52.35,52.35,52.35,52.35,5500.0,52.35,52.35,52.35,52.35,5500.0
2024-02-22 12:40:00,52.4,52.4,52.31,52.38,37750.0,52.4,52.4,52.31,52.38,37750.0
2024-02-22 12:50:00,52.42,52.51,52.42,52.51,69300.0,52.42,52.51,52.42,52.51,69300.0
2024-02-22 13:00:00,52.54,52.6,52.54,52.6,43350.0,52.54,52.6,52.54,52.6,43350.0
2024-02-22 13:10:00,52.6,52.67,52.56,52.67,52500.0,52.6,52.67,52.56,52.67,52500.0
2024-02-22 13:20:00,52.56,52.58,52.54,52.56,30000.0,52.56,52.58,52.54,52.56,30000.0
2024-02-22 13:30:00,52.59,52.61,52.54,52.54,24850.0,52.59,52.61,52.54,52.54,24850.0
2024-02-22 13:40:00,52.59,52.61,52.54,52.61,45000.0,52.59,52.61,52.54,52.61,45000.0
2024-02-22 13:50:00,52.54,52.57,52.53,52.57,20000.0,52.54,52.57,52.53,52.57,20000.0
2024-02-22 14:00:00,52.59,52.63,52.58,52.58,20000.0,52.59,52.63,52.58,52.58,20000.0
2024-02-22 14:10:00,52.56,52.65,52.56,52.56,57500.0,52.56,52.65,52.56,52.56,57500.0
2024-02-22 14:20:00,52.67,52.67,52.6,52.6,120000.0,52.67,52.67,52.6,52.6,120000.0
2024-02-22 14:30:00,52.63,52.74,52.63,52.71,82500.0,52.63,52.74,52.63,52.71,82500.0
2024-02-22 14:40:00,52.7,52.71,52.61,52.61,82950.0,52.7,52.71,52.61,52.61,82950.0
2024-02-22 14:50:00,52.59,52.59,52.47,52.49,56600.0,52.59,52.59,52.47,52.49,56600.0
2024-02-22 15:00:00,52.47,52.49,52.44,52.44,35650.0,52.47,52.49,52.44,52.44,35650.0
2024-02-22 15:10:00,52.38,52.48,52.38,52.47,55900.0,52.38,52.48,52.38,52.47,55900.0
2024-02-22 15:20:00,52.47,52.48,52.44,52.44,115000.0,52.47,52.48,52.44,52.44,115000.0
2024-02-22 15:30:00,52.45,52.49,52.41,52.47,119800.0,52.45,52.49,52.41,52.47,119800.0
2024-02-22 15:40:00,52.59,52.61,52.49,52.49,135200.0,52.59,52.61,52.49,52.49,135200.0
2024-02-22 15:50:00,52.5,52.57,52.43,52.5,397300.0,52.5,52.57,52.43,52.5,397300.0
2024-02-23 09:30:00,52.89,52.9,52.8,52.8,180550.0,52.89,52.9,52.8,52.8,180550.0
2024-02-23 09:40:00,52.78,52.85,52.77,52.85,58400.0,52.78,52.85,52.77,52.85,58400.0
2024-02-23 09:50:00,52.85,52.88,52.82,52.88,92800.0,52.85,52.88,52.82,52.88,92800.0
2024-02-23 10:00:00,52.8,52.95,52.8,52.95,72500.0,52.8,52.95,52.8,52.95,72500.0
2024-02-23 10:10:00,53.0,53.15,52.99,53.05,75550.0,53.0,53.15,52.99,53.05,75550.0
2024-02-23 10:20:00,53.02,53.04,53.02,53.04,21200.0,53.02,53.04,53.02,53.04,21200.0
2024-02-23 10:30:00,53.03,53.05,52.99,53.02,33250.0,53.03,53.05,52.99,53.02,33250.0
2024-02-23 10:40:00,52.96,52.96,52.84,52.91,40000.0,52.96,52.96,52.84,52.91,40000.0
2024-02-23 10:50:00,52.8,52.8,52.69,52.69,35000.0,52.8,52.8,52.69,52.69,35000.0
2024-02-23 11:00:00,52.63,52.68,52.63,52.68,10000.0,52.63,52.68,52.63,52.68,10000.0
2024-02-23 11:10:00,52.66,52.66,52.66,52.66,5000.0,52.66,52.66,52.66,52.66,5000.0
2024-02-23 11:20:00,52.8,52.8,52.8,52.8,29500.0,52.8,52.8,52.8,52.8,29500.0
2024-02-23 11:30:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2024-02-23 11:40:00,52.88,52.88,52.88,52.88,5000.0,52.88,52.88,52.88,52.88,5000.0
2024-02-23 11:50:00,52.87,52.9,52.87,52.87,15000.0,52.87,52.9,52.87,52.87,15000.0
2024-02-23 12:00:00,52.93,52.93,52.93,52.93,5150.0,52.93,52.93,52.93,52.93,5150.0
2024-02-23 12:10:00,52.91,52.92,52.83,52.92,55050.0,52.91,52.92,52.83,52.92,55050.0
2024-02-23 12:20:00,52.89,52.9,52.86,52.9,25000.0,52.89,52.9,52.86,52.9,25000.0
2024-02-23 12:30:00,52.94,52.94,52.93,52.93,10000.0,52.94,52.94,52.93,52.93,10000.0
2024-02-23 12:40:00,52.93,52.94,52.91,52.94,22350.0,52.93,52.94,52.91,52.94,22350.0
2024-02-23 12:50:00,52.96,53.01,52.96,53.01,10000.0,52.96,53.01,52.96,53.01,10000.0
2024-02-23 13:00:00,52.95,52.95,52.95,52.95,5000.0,52.95,52.95,52.95,52.95,5000.0
2024-02-23 13:10:00,53.01,53.01,52.93,52.93,40050.0,53.01,53.01,52.93,52.93,40050.0
2024-02-23 13:20:00,53.01,53.01,53.01,53.01,5000.0,53.01,53.01,53.01,53.01,5000.0
2024-02-23 13:30:00,53.03,53.04,53.01,53.01,43100.0,53.03,53.04,53.01,53.01,43100.0
2024-02-23 13:40:00,53.08,53.08,53.08,53.08,25000.0,53.08,53.08,53.08,53.08,25000.0
2024-02-23 13:50:00,53.03,53.05,53.03,53.04,17800.0,53.03,53.05,53.03,53.04,17800.0
2024-02-23 14:00:00,53.0,53.0,52.99,52.99,15000.0,53.0,53.0,52.99,52.99,15000.0
2024-02-23 14:10:00,53.0,53.0,52.92,52.92,27050.0,53.0,53.0,52.92,52.92,27050.0
2024-02-23 14:20:00,52.92,52.92,52.91,52.91,17500.0,52.92,52.92,52.91,52.91,17500.0
2024-02-23 14:30:00,52.92,53.0,52.87,53.0,77500.0,52.92,53.0,52.87,53.0,77500.0
2024-02-23 14:40:00,53.03,53.03,53.03,53.03,5000.0,53.03,53.03,53.03,53.03,5000.0
2024-02-23 14:50:00,53.0,53.05,53.0,53.03,25000.0,53.0,53.05,53.0,53.03,25000.0
2024-02-23 15:00:00,53.03,53.03,52.85,52.85,102300.0,53.03,53.03,52.85,52.85,102300.0
2024-02-23 15:10:00,52.87,53.0,52.86,52.95,99750.0,52.87,53.0,52.86,52.95,99750.0
2024-02-23 15:20:00,52.94,52.95,52.9,52.93,63700.0,52.94,52.95,52.9,52.93,63700.0
2024-02-23 15:30:00,52.89,53.04,52.88,53.0,187850.0,52.89,53.04,52.88,53.0,187850.0
2024-02-23 15:40:00,52.98,52.98,52.91,52.94,66750.0,52.98,52.98,52.91,52.94,66750.0
2024-02-23 15:50:00,52.96,53.03,52.93,53.0,361850.0,52.96,53.03,52.93,53.0,361850.0
2024-02-26 09:30:00,53.3,53.42,53.06,53.17,161050.0,53.3,53.42,53.06,53.17,161050.0
2024-02-26 09:40:00,53.45,53.45,53.24,53.29,15000.0,53.45,53.45,53.24,53.29,15000.0
2024-02-26 09:50:00,53.2,53.25,53.15,53.25,25100.0,53.2,53.25,53.15,53.25,25100.0
2024-02-26 10:00:00,53.16,53.16,53.05,53.05,30000.0,53.16,53.16,53.05,53.05,30000.0
2024-02-26 10:10:00,53.08,53.1,53.08,53.09,15000.0,53.08,53.1,53.08,53.09,15000.0
2024-02-26 10:20:00,53.13,53.13,53.13,53.13,5000.0,53.13,53.13,53.13,53.13,5000.0
2024-02-26 10:30:00,53.18,53.26,53.12,53.19,70000.0,53.18,53.26,53.12,53.19,70000.0
2024-02-26 10:40:00,53.16,53.16,53.16,53.16,5000.0,53.16,53.16,53.16,53.16,5000.0
2024-02-26 10:50:00,53.22,53.22,53.22,53.22,5000.0,53.22,53.22,53.22,53.22,5000.0
2024-02-26 11:00:00,53.18,53.24,53.13,53.13,45900.0,53.18,53.24,53.13,53.13,45900.0
2024-02-26 11:10:00,53.14,53.21,53.14,53.21,25000.0,53.14,53.21,53.14,53.21,25000.0
2024-02-26 11:20:00,53.13,53.16,53.13,53.16,10000.0,53.13,53.16,53.13,53.16,10000.0
2024-02-26 11:30:00,53.22,53.22,53.04,53.04,125650.0,53.22,53.22,53.04,53.04,125650.0
2024-02-26 11:40:00,53.01,53.11,52.98,53.11,55500.0,53.01,53.11,52.98,53.11,55500.0
2024-02-26 11:50:00,53.21,53.21,53.14,53.21,50000.0,53.21,53.21,53.14,53.21,50000.0
2024-02-26 12:00:00,53.21,53.21,53.21,53.21,0.0,53.21,53.21,53.21,53.21,0.0
2024-02-26 12:10:00,53.17,53.17,53.1,53.16,20000.0,53.17,53.17,53.1,53.16,20000.0
2024-02-26 12:20:00,53.11,53.11,53.11,53.11,5000.0,53.11,53.11,53.11,53.11,5000.0
2024-02-26 12:30:00,53.13,53.13,53.13,53.13,15450.0,53.13,53.13,53.13,53.13,15450.0
2024-02-26 12:40:00,53.13,53.13,53.13,53.13,0.0,53.13,53.13,53.13,53.13,0.0
2024-02-26 12:50:00,53.06,53.11,53.06,53.11,15000.0,53.06,53.11,53.06,53.11,15000.0
2024-02-26 13:00:00,53.1,53.14,53.1,53.1,94300.0,53.1,53.14,53.1,53.1,94300.0
2024-02-26 13:10:00,53.1,53.1,53.1,53.1,0.0,53.1,53.1,53.1,53.1,0.0
2024-02-26 13:20:00,53.07,53.07,53.07,53.07,16000.0,53.07,53.07,53.07,53.07,16000.0
2024-02-26 13:30:00,53.02,53.02,53.02,53.02,10000.0,53.02,53.02,53.02,53.02,10000.0
2024-02-26 13:40:00,53.01,53.01,53.01,53.01,5000.0,53.01,53.01,53.01,53.01,5000.0
2024-02-26 13:50:00,53.01,53.01,53.01,53.01,0.0,53.01,53.01,53.01,53.01,0.0
2024-02-26 14:00:00,53.02,53.02,52.93,52.93,60000.0,53.02,53.02,52.93,52.93,60000.0
2024-02-26 14:10:00,52.98,53.11,52.98,53.11,84850.0,52.98,53.11,52.98,53.11,84850.0
2024-02-26 14:20:00,53.15,53.15,53.15,53.15,10650.0,53.15,53.15,53.15,53.15,10650.0
2024-02-26 14:30:00,53.13,53.15,53.12,53.12,100600.0,53.13,53.15,53.12,53.12,100600.0
2024-02-26 14:40:00,53.19,53.2,53.11,53.2,39400.0,53.19,53.2,53.11,53.2,39400.0
2024-02-26 14:50:00,53.2,53.2,53.19,53.2,31950.0,53.2,53.2,53.19,53.2,31950.0
2024-02-26 15:00:00,53.15,53.21,53.15,53.17,65250.0,53.15,53.21,53.15,53.17,65250.0
2024-02-26 15:10:00,53.17,53.18,53.17,53.18,37500.0,53.17,53.18,53.17,53.18,37500.0
2024-02-26 15:20:00,53.24,53.24,53.19,53.2,66650.0,53.24,53.24,53.19,53.2,66650.0
2024-02-26 15:30:00,53.18,53.2,53.18,53.2,54950.0,53.18,53.2,53.18,53.2,54950.0
2024-02-26 15:40:00,53.18,53.18,53.08,53.08,40350.0,53.18,53.18,53.08,53.08,40350.0
2024-02-26 15:50:00,53.06,53.21,53.06,53.21,132950.0,53.06,53.21,53.06,53.21,132950.0
2024-02-27 09:30:00,53.26,53.27,53.14,53.14,96900.0,53.26,53.27,53.14,53.14,96900.0
2024-02-27 09:40:00,53.16,53.16,52.93,53.03,82500.0,53.16,53.16,52.93,53.03,82500.0
2024-02-27 09:50:00,53.13,53.26,53.13,53.18,24950.0,53.13,53.26,53.13,53.18,24950.0
2024-02-27 10:00:00,53.14,53.14,53.07,53.07,17300.0,53.14,53.14,53.07,53.07,17300.0
2024-02-27 10:10:00,53.07,53.07,53.07,53.07,0.0,53.07,53.07,53.07,53.07,0.0
2024-02-27 10:20:00,53.05,53.05,53.05,53.05,5650.0,53.05,53.05,53.05,53.05,5650.0
2024-02-27 10:30:00,53.01,53.02,52.92,52.92,20500.0,53.01,53.02,52.92,52.92,20500.0
2024-02-27 10:40:00,52.92,53.01,52.9,52.98,46500.0,52.92,53.01,52.9,52.98,46500.0
2024-02-27 10:50:00,52.97,52.97,52.94,52.94,10000.0,52.97,52.97,52.94,52.94,10000.0
2024-02-27 11:00:00,52.9,52.9,52.9,52.9,5000.0,52.9,52.9,52.9,52.9,5000.0
2024-02-27 11:10:00,52.81,52.81,52.81,52.81,5000.0,52.81,52.81,52.81,52.81,5000.0
2024-02-27 11:20:00,52.8,52.85,52.8,52.85,15050.0,52.8,52.85,52.8,52.85,15050.0
2024-02-27 11:30:00,52.87,52.89,52.79,52.8,53550.0,52.87,52.89,52.79,52.8,53550.0
2024-02-27 11:40:00,52.76,52.86,52.76,52.86,31750.0,52.76,52.86,52.76,52.86,31750.0
2024-02-27 11:50:00,52.86,52.86,52.86,52.86,0.0,52.86,52.86,52.86,52.86,0.0
2024-02-27 12:00:00,52.84,52.89,52.82,52.89,55000.0,52.84,52.89,52.82,52.89,55000.0
2024-02-27 12:10:00,52.93,52.93,52.93,52.93,10000.0,52.93,52.93,52.93,52.93,10000.0
2024-02-27 12:20:00,52.85,52.85,52.85,52.85,7500.0,52.85,52.85,52.85,52.85,7500.0
2024-02-27 12:30:00,52.78,52.85,52.78,52.78,20000.0,52.78,52.85,52.78,52.78,20000.0
2024-02-27 12:40:00,52.75,52.8,52.71,52.71,37500.0,52.75,52.8,52.71,52.71,37500.0
2024-02-27 12:50:00,52.71,52.8,52.68,52.73,227650.0,52.71,52.8,52.68,52.73,227650.0
2024-02-27 13:00:00,52.74,52.75,52.72,52.72,15000.0,52.74,52.75,52.72,52.72,15000.0
2024-02-27 13:10:00,52.72,52.72,52.72,52.72,0.0,52.72,52.72,52.72,52.72,0.0
2024-02-27 13:20:00,52.65,52.65,52.62,52.65,20000.0,52.65,52.65,52.62,52.65,20000.0
2024-02-27 13:30:00,52.6,52.6,52.6,52.6,16250.0,52.6,52.6,52.6,52.6,16250.0
2024-02-27 13:40:00,52.61,52.61,52.57,52.57,26250.0,52.61,52.61,52.57,52.57,26250.0
2024-02-27 13:50:00,52.61,52.63,52.61,52.63,10000.0,52.61,52.63,52.61,52.63,10000.0
2024-02-27 14:00:00,52.7,52.76,52.67,52.67,99050.0,52.7,52.76,52.67,52.67,99050.0
2024-02-27 14:10:00,52.66,52.7,52.66,52.66,26150.0,52.66,52.7,52.66,52.66,26150.0
2024-02-27 14:20:00,52.66,52.66,52.66,52.66,0.0,52.66,52.66,52.66,52.66,0.0
2024-02-27 14:30:00,52.74,52.74,52.56,52.58,75000.0,52.74,52.74,52.56,52.58,75000.0
2024-02-27 14:40:00,52.57,52.57,52.5,52.56,127750.0,52.57,52.57,52.5,52.56,127750.0
2024-02-27 14:50:00,52.5,52.56,52.5,52.53,25000.0,52.5,52.56,52.5,52.53,25000.0
2024-02-27 15:00:00,52.53,52.53,52.53,52.53,0.0,52.53,52.53,52.53,52.53,0.0
2024-02-27 15:10:00,52.74,52.75,52.72,52.75,35000.0,52.74,52.75,52.72,52.75,35000.0
2024-02-27 15:20:00,52.8,52.82,52.8,52.82,23500.0,52.8,52.82,52.8,52.82,23500.0
2024-02-27 15:30:00,52.82,52.82,52.82,52.82,0.0,52.82,52.82,52.82,52.82,0.0
2024-02-27 15:40:00,52.82,52.89,52.82,52.88,21000.0,52.82,52.89,52.82,52.88,21000.0
2024-02-27 15:50:00,52.97,52.98,52.89,52.95,135300.0,52.97,52.98,52.89,52.95,135300.0
2024-02-28 09:30:00,52.68,52.97,52.68,52.97,84600.0,52.68,52.97,52.68,52.97,84600.0
2024-02-28 09:40:00,52.82,52.97,52.82,52.87,15000.0,52.82,52.97,52.82,52.87,15000.0
2024-02-28 09:50:00,52.87,52.87,52.87,52.87,0.0,52.87,52.87,52.87,52.87,0.0
2024-02-28 10:00:00,52.97,52.97,52.95,52.95,10000.0,52.97,52.97,52.95,52.95,10000.0
2024-02-28 10:10:00,52.92,52.92,52.92,52.92,5000.0,52.92,52.92,52.92,52.92,5000.0
2024-02-28 10:20:00,52.92,52.92,52.92,52.92,0.0,52.92,52.92,52.92,52.92,0.0
2024-02-28 10:30:00,52.92,53.09,52.92,53.09,26750.0,52.92,53.09,52.92,53.09,26750.0
2024-02-28 10:40:00,53.09,53.09,53.09,53.09,0.0,53.09,53.09,53.09,53.09,0.0
2024-02-28 10:50:00,53.02,53.03,52.95,53.0,57550.0,53.02,53.03,52.95,53.0,57550.0
2024-02-28 11:00:00,52.94,53.03,52.92,53.03,70000.0,52.94,53.03,52.92,53.03,70000.0
2024-02-28 11:10:00,53.02,53.13,53.02,53.08,47950.0,53.02,53.13,53.02,53.08,47950.0
2024-02-28 11:20:00,53.06,53.15,53.06,53.15,15000.0,53.06,53.15,53.06,53.15,15000.0
2024-02-28 11:30:00,53.13,53.32,53.13,53.32,143850.0,53.13,53.32,53.13,53.32,143850.0
2024-02-28 11:40:00,53.31,53.44,53.31,53.44,58900.0,53.31,53.44,53.31,53.44,58900.0
2024-02-28 11:50:00,53.4,53.4,53.37,53.4,36650.0,53.4,53.4,53.37,53.4,36650.0
2024-02-28 12:00:00,53.31,53.34,53.17,53.23,50150.0,53.31,53.34,53.17,53.23,50150.0
2024-02-28 12:10:00,53.23,53.28,53.23,53.26,25500.0,53.23,53.28,53.23,53.26,25500.0
2024-02-28 12:20:00,53.19,53.26,53.18,53.22,91250.0,53.19,53.26,53.18,53.22,91250.0
2024-02-28 12:30:00,53.21,53.21,53.21,53.21,5000.0,53.21,53.21,53.21,53.21,5000.0
2024-02-28 12:40:00,53.16,53.23,53.16,53.18,45000.0,53.16,53.23,53.16,53.18,45000.0
2024-02-28 12:50:00,53.21,53.21,53.19,53.19,10000.0,53.21,53.21,53.19,53.19,10000.0
2024-02-28 13:00:00,53.13,53.22,53.13,53.17,48550.0,53.13,53.22,53.13,53.17,48550.0
2024-02-28 13:10:00,53.16,53.19,53.15,53.15,20000.0,53.16,53.19,53.15,53.15,20000.0
2024-02-28 13:20:00,53.18,53.2,53.17,53.17,45000.0,53.18,53.2,53.17,53.17,45000.0
2024-02-28 13:30:00,53.15,53.22,53.14,53.14,80000.0,53.15,53.22,53.14,53.14,80000.0
2024-02-28 13:40:00,53.04,53.22,53.04,53.22,15400.0,53.04,53.22,53.04,53.22,15400.0
2024-02-28 13:50:00,53.16,53.19,53.14,53.19,50000.0,53.16,53.19,53.14,53.19,50000.0
2024-02-28 14:00:00,53.15,53.15,53.13,53.13,25000.0,53.15,53.15,53.13,53.13,25000.0
2024-02-28 14:10:00,53.13,53.13,53.13,53.13,0.0,53.13,53.13,53.13,53.13,0.0
2024-02-28 14:20:00,53.14,53.18,53.14,53.18,20650.0,53.14,53.18,53.14,53.18,20650.0
2024-02-28 14:30:00,53.27,53.27,53.22,53.24,25000.0,53.27,53.27,53.22,53.24,25000.0
2024-02-28 14:40:00,53.27,53.27,53.21,53.21,20000.0,53.27,53.27,53.21,53.21,20000.0
2024-02-28 14:50:00,53.25,53.25,53.25,53.25,10000.0,53.25,53.25,53.25,53.25,10000.0
2024-02-28 15:00:00,53.28,53.28,53.26,53.26,18550.0,53.28,53.28,53.26,53.26,18550.0
2024-02-28 15:10:00,53.22,53.29,53.22,53.29,38800.0,53.22,53.29,53.22,53.29,38800.0
2024-02-28 15:20:00,53.28,53.28,53.28,53.28,20200.0,53.28,53.28,53.28,53.28,20200.0
2024-02-28 15:30:00,53.33,53.33,53.33,53.33,5000.0,53.33,53.33,53.33,53.33,5000.0
2024-02-28 15:40:00,53.28,53.29,53.24,53.24,15000.0,53.28,53.29,53.24,53.24,15000.0
2024-02-28 15:50:00,53.32,53.46,53.3,53.39,254200.0,53.32,53.46,53.3,53.39,254200.0
2024-02-29 09:30:00,53.62,53.76,53.48,53.6,222250.0,53.62,53.76,53.48,53.6,222250.0
2024-02-29 09:40:00,53.51,53.51,53.47,53.47,22550.0,53.51,53.51,53.47,53.47,22550.0
2024-02-29 09:50:00,53.62,53.62,53.59,53.59,12500.0,53.62,53.62,53.59,53.59,12500.0
2024-02-29 10:00:00,53.66,53.78,53.66,53.71,70000.0,53.66,53.78,53.66,53.71,70000.0
2024-02-29 10:10:00,53.72,53.78,53.66,53.78,25000.0,53.72,53.78,53.66,53.78,25000.0
2024-02-29 10:20:00,53.7,53.9,53.7,53.82,81150.0,53.7,53.9,53.7,53.82,81150.0
2024-02-29 10:30:00,53.68,53.81,53.68,53.81,17500.0,53.68,53.81,53.68,53.81,17500.0
2024-02-29 10:40:00,53.73,53.73,53.73,53.73,13000.0,53.73,53.73,53.73,53.73,13000.0
2024-02-29 10:50:00,53.68,53.68,53.56,53.62,41750.0,53.68,53.68,53.56,53.62,41750.0
2024-02-29 11:00:00,53.6,53.63,53.6,53.63,12750.0,53.6,53.63,53.6,53.63,12750.0
2024-02-29 11:10:00,53.61,53.75,53.61,53.75,17600.0,53.61,53.75,53.61,53.75,17600.0
2024-02-29 11:20:00,53.76,53.76,53.76,53.76,5000.0,53.76,53.76,53.76,53.76,5000.0
2024-02-29 11:30:00,53.76,53.76,53.68,53.68,15000.0,53.76,53.76,53.68,53.68,15000.0
2024-02-29 11:40:00,53.66,53.79,53.66,53.79,25000.0,53.66,53.79,53.66,53.79,25000.0
2024-02-29 11:50:00,53.79,53.79,53.79,53.79,0.0,53.79,53.79,53.79,53.79,0.0
2024-02-29 12:00:00,53.76,53.8,53.76,53.8,10000.0,53.76,53.8,53.76,53.8,10000.0
2024-02-29 12:10:00,53.84,53.84,53.78,53.78,10000.0,53.84,53.84,53.78,53.78,10000.0
2024-02-29 12:20:00,53.86,53.87,53.78,53.78,35000.0,53.86,53.87,53.78,53.78,35000.0
2024-02-29 12:30:00,53.83,53.84,53.83,53.84,16900.0,53.83,53.84,53.83,53.84,16900.0
2024-02-29 12:40:00,53.84,53.84,53.84,53.84,0.0,53.84,53.84,53.84,53.84,0.0
2024-02-29 12:50:00,53.9,53.94,53.9,53.94,33700.0,53.9,53.94,53.9,53.94,33700.0
2024-02-29 13:00:00,53.94,53.94,53.94,53.94,0.0,53.94,53.94,53.94,53.94,0.0
2024-02-29 13:10:00,53.96,53.96,53.96,53.96,5000.0,53.96,53.96,53.96,53.96,5000.0
2024-02-29 13:20:00,53.89,53.93,53.89,53.92,15950.0,53.89,53.93,53.89,53.92,15950.0
2024-02-29 13:30:00,54.0,54.07,53.97,54.0,66050.0,54.0,54.07,53.97,54.0,66050.0
2024-02-29 13:40:00,53.94,53.98,53.94,53.98,10000.0,53.94,53.98,53.94,53.98,10000.0
2024-02-29 13:50:00,53.92,53.92,53.82,53.82,35000.0,53.92,53.92,53.82,53.82,35000.0
2024-02-29 14:00:00,53.81,53.81,53.77,53.77,30250.0,53.81,53.81,53.77,53.77,30250.0
2024-02-29 14:10:00,53.8,53.88,53.8,53.88,35000.0,53.8,53.88,53.8,53.88,35000.0
2024-02-29 14:20:00,53.79,53.79,53.79,53.79,5000.0,53.79,53.79,53.79,53.79,5000.0
2024-02-29 14:30:00,53.83,53.83,53.83,53.83,5000.0,53.83,53.83,53.83,53.83,5000.0
2024-02-29 14:40:00,53.79,53.79,53.79,53.79,10000.0,53.79,53.79,53.79,53.79,10000.0
2024-02-29 14:50:00,53.79,53.79,53.74,53.74,20300.0,53.79,53.79,53.74,53.74,20300.0
2024-02-29 15:00:00,53.83,53.83,53.83,53.83,5000.0,53.83,53.83,53.83,53.83,5000.0
2024-02-29 15:10:00,53.8,53.81,53.8,53.81,60000.0,53.8,53.81,53.8,53.81,60000.0
2024-02-29 15:20:00,53.85,53.85,53.76,53.76,100400.0,53.85,53.85,53.76,53.76,100400.0
2024-02-29 15:30:00,53.74,53.77,53.71,53.77,50000.0,53.74,53.77,53.71,53.77,50000.0
2024-02-29 15:40:00,53.75,53.8,53.75,53.79,92400.0,53.75,53.8,53.75,53.79,92400.0
2024-02-29 15:50:00,53.76,54.0,53.76,53.88,464850.0,53.76,54.0,53.76,53.88,464850.0
2024-03-01 09:30:00,53.99,54.1,53.96,53.97,109700.0,53.99,54.1,53.96,53.97,109700.0
2024-03-01 09:40:00,53.83,53.85,53.6,53.66,201600.0,53.83,53.85,53.6,53.66,201600.0
2024-03-01 09:50:00,53.73,53.9,53.64,53.64,32100.0,53.73,53.9,53.64,53.64,32100.0
2024-03-01 10:00:00,53.78,53.9,53.65,53.9,90300.0,53.78,53.9,53.65,53.9,90300.0
2024-03-01 10:10:00,53.93,53.93,53.8,53.82,26800.0,53.93,53.93,53.8,53.82,26800.0
2024-03-01 10:20:00,53.83,53.83,53.7,53.79,77900.0,53.83,53.83,53.7,53.79,77900.0
2024-03-01 10:30:00,53.76,53.76,53.76,53.76,5000.0,53.76,53.76,53.76,53.76,5000.0
2024-03-01 10:40:00,53.77,53.83,53.73,53.83,15000.0,53.77,53.83,53.73,53.83,15000.0
2024-03-01 10:50:00,53.93,53.93,53.87,53.87,15650.0,53.93,53.93,53.87,53.87,15650.0
2024-03-01 11:00:00,53.9,53.91,53.84,53.91,17700.0,53.9,53.91,53.84,53.91,17700.0
2024-03-01 11:10:00,53.83,53.88,53.83,53.88,29000.0,53.83,53.88,53.83,53.88,29000.0
2024-03-01 11:20:00,53.82,53.83,53.8,53.83,34950.0,53.82,53.83,53.8,53.83,34950.0
2024-03-01 11:30:00,53.83,53.83,53.69,53.72,89700.0,53.83,53.83,53.69,53.72,89700.0
2024-03-01 11:40:00,53.68,53.69,53.68,53.69,22500.0,53.68,53.69,53.68,53.69,22500.0
2024-03-01 11:50:00,53.71,53.71,53.65,53.7,20000.0,53.71,53.71,53.65,53.7,20000.0
2024-03-01 12:00:00,53.69,53.72,53.69,53.72,10000.0,53.69,53.72,53.69,53.72,10000.0
2024-03-01 12:10:00,53.74,53.82,53.74,53.81,30150.0,53.74,53.82,53.74,53.81,30150.0
2024-03-01 12:20:00,53.9,53.9,53.87,53.87,30600.0,53.9,53.9,53.87,53.87,30600.0
2024-03-01 12:30:00,53.91,53.91,53.89,53.89,10000.0,53.91,53.91,53.89,53.89,10000.0
2024-03-01 12:40:00,53.88,53.91,53.77,53.81,192000.0,53.88,53.91,53.77,53.81,192000.0
2024-03-01 12:50:00,53.84,53.84,53.83,53.83,19250.0,53.84,53.84,53.83,53.83,19250.0
2024-03-01 13:00:00,53.76,53.81,53.74,53.81,50400.0,53.76,53.81,53.74,53.81,50400.0
2024-03-01 13:10:00,53.82,53.82,53.82,53.82,5000.0,53.82,53.82,53.82,53.82,5000.0
2024-03-01 13:20:00,53.78,53.85,53.78,53.84,37500.0,53.78,53.85,53.78,53.84,37500.0
2024-03-01 13:30:00,53.8,53.8,53.74,53.74,22750.0,53.8,53.8,53.74,53.74,22750.0
2024-03-01 13:40:00,53.73,53.81,53.73,53.81,37650.0,53.73,53.81,53.73,53.81,37650.0
2024-03-01 13:50:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-01 14:00:00,53.83,53.86,53.83,53.86,38800.0,53.83,53.86,53.83,53.86,38800.0
2024-03-01 14:10:00,53.9,53.93,53.9,53.93,20000.0,53.9,53.93,53.9,53.93,20000.0
2024-03-01 14:20:00,53.88,53.96,53.88,53.96,39600.0,53.88,53.96,53.88,53.96,39600.0
2024-03-01 14:30:00,53.91,53.93,53.86,53.86,38800.0,53.91,53.93,53.86,53.86,38800.0
2024-03-01 14:40:00,53.85,53.87,53.85,53.86,25000.0,53.85,53.87,53.85,53.86,25000.0
2024-03-01 14:50:00,53.85,53.88,53.84,53.84,20000.0,53.85,53.88,53.84,53.84,20000.0
2024-03-01 15:00:00,53.84,53.84,53.82,53.82,12150.0,53.84,53.84,53.82,53.82,12150.0
2024-03-01 15:10:00,53.82,53.84,53.8,53.84,44950.0,53.82,53.84,53.8,53.84,44950.0
2024-03-01 15:20:00,53.85,53.88,53.84,53.88,30000.0,53.85,53.88,53.84,53.88,30000.0
2024-03-01 15:30:00,53.88,53.96,53.82,53.94,102150.0,53.88,53.96,53.82,53.94,102150.0
2024-03-01 15:40:00,53.94,53.94,53.77,53.78,134200.0,53.94,53.94,53.77,53.78,134200.0
2024-03-01 15:50:00,53.78,53.86,53.68,53.74,322550.0,53.78,53.86,53.68,53.74,322550.0
2024-03-04 09:30:00,53.78,53.84,53.78,53.84,73950.0,53.78,53.84,53.78,53.84,73950.0
2024-03-04 09:40:00,53.75,53.83,53.74,53.83,38350.0,53.75,53.83,53.74,53.83,38350.0
2024-03-04 09:50:00,53.83,53.83,53.83,53.83,0.0,53.83,53.83,53.83,53.83,0.0
2024-03-04 10:00:00,53.74,53.83,53.74,53.82,24900.0,53.74,53.83,53.74,53.82,24900.0
2024-03-04 10:10:00,53.84,53.84,53.74,53.74,15000.0,53.84,53.84,53.74,53.74,15000.0
2024-03-04 10:20:00,53.74,53.77,53.73,53.77,21250.0,53.74,53.77,53.73,53.77,21250.0
2024-03-04 10:30:00,53.77,53.81,53.74,53.74,22200.0,53.77,53.81,53.74,53.74,22200.0
2024-03-04 10:40:00,53.74,53.74,53.68,53.68,15450.0,53.74,53.74,53.68,53.68,15450.0
2024-03-04 10:50:00,53.63,53.67,53.59,53.67,49550.0,53.63,53.67,53.59,53.67,49550.0
2024-03-04 11:00:00,53.65,53.67,53.64,53.67,20000.0,53.65,53.67,53.64,53.67,20000.0
2024-03-04 11:10:00,53.64,53.64,53.61,53.61,15000.0,53.64,53.64,53.61,53.61,15000.0
2024-03-04 11:20:00,53.66,53.66,53.6,53.62,35000.0,53.66,53.66,53.6,53.62,35000.0
2024-03-04 11:30:00,53.63,53.7,53.6,53.65,115400.0,53.63,53.7,53.6,53.65,115400.0
2024-03-04 11:40:00,53.64,53.66,53.64,53.65,190000.0,53.64,53.66,53.64,53.65,190000.0
2024-03-04 11:50:00,53.69,53.7,53.69,53.7,10000.0,53.69,53.7,53.69,53.7,10000.0
2024-03-04 12:00:00,53.75,53.75,53.62,53.62,35000.0,53.75,53.75,53.62,53.62,35000.0
2024-03-04 12:10:00,53.69,53.73,53.69,53.73,32150.0,53.69,53.73,53.69,53.73,32150.0
2024-03-04 12:20:00,53.77,53.77,53.77,53.77,22300.0,53.77,53.77,53.77,53.77,22300.0
2024-03-04 12:30:00,53.78,53.8,53.76,53.78,71100.0,53.78,53.8,53.76,53.78,71100.0
2024-03-04 12:40:00,53.78,53.82,53.78,53.82,40000.0,53.78,53.82,53.78,53.82,40000.0
2024-03-04 12:50:00,53.83,53.88,53.83,53.86,71200.0,53.83,53.88,53.83,53.86,71200.0
2024-03-04 13:00:00,53.85,53.86,53.85,53.86,35000.0,53.85,53.86,53.85,53.86,35000.0
2024-03-04 13:10:00,53.85,53.85,53.85,53.85,5000.0,53.85,53.85,53.85,53.85,5000.0
2024-03-04 13:20:00,53.86,53.94,53.85,53.94,52000.0,53.86,53.94,53.85,53.94,52000.0
2024-03-04 13:30:00,53.92,53.92,53.92,53.92,5000.0,53.92,53.92,53.92,53.92,5000.0
2024-03-04 13:40:00,53.92,53.92,53.92,53.92,0.0,53.92,53.92,53.92,53.92,0.0
2024-03-04 13:50:00,54.15,54.21,54.14,54.21,59500.0,54.15,54.21,54.14,54.21,59500.0
2024-03-04 14:00:00,54.2,54.3,54.15,54.3,137550.0,54.2,54.3,54.15,54.3,137550.0
2024-03-04 14:10:00,54.3,54.36,54.24,54.24,40200.0,54.3,54.36,54.24,54.24,40200.0
2024-03-04 14:20:00,54.31,54.31,54.25,54.26,43850.0,54.31,54.31,54.25,54.26,43850.0
2024-03-04 14:30:00,54.27,54.45,54.27,54.44,89750.0,54.27,54.45,54.27,54.44,89750.0
2024-03-04 14:40:00,54.44,54.48,54.39,54.48,102500.0,54.44,54.48,54.39,54.48,102500.0
2024-03-04 14:50:00,54.5,54.58,54.48,54.54,196350.0,54.5,54.58,54.48,54.54,196350.0
2024-03-04 15:00:00,54.54,54.57,54.5,54.56,213900.0,54.54,54.57,54.5,54.56,213900.0
2024-03-04 15:10:00,54.53,54.64,54.53,54.55,468700.0,54.53,54.64,54.53,54.55,468700.0
2024-03-04 15:20:00,54.56,54.56,54.47,54.47,104650.0,54.56,54.56,54.47,54.47,104650.0
2024-03-04 15:30:00,54.43,54.47,54.24,54.28,162750.0,54.43,54.47,54.24,54.28,162750.0
2024-03-04 15:40:00,54.28,54.28,54.21,54.22,84100.0,54.28,54.28,54.21,54.22,84100.0
2024-03-04 15:50:00,54.22,54.54,54.18,54.5,660800.0,54.22,54.54,54.18,54.5,660800.0
2024-03-05 09:30:00,54.26,54.26,53.88,54.0,236950.0,54.26,54.26,53.88,54.0,236950.0
2024-03-05 09:40:00,54.06,54.06,54.01,54.01,60450.0,54.06,54.06,54.01,54.01,60450.0
2024-03-05 09:50:00,54.09,54.36,54.09,54.36,20000.0,54.09,54.36,54.09,54.36,20000.0
2024-03-05 10:00:00,54.47,54.48,54.4,54.42,78900.0,54.47,54.48,54.4,54.42,78900.0
2024-03-05 10:10:00,54.3,54.3,54.27,54.27,30700.0,54.3,54.3,54.27,54.27,30700.0
2024-03-05 10:20:00,54.24,54.36,54.22,54.3,97500.0,54.24,54.36,54.22,54.3,97500.0
2024-03-05 10:30:00,54.25,54.36,54.16,54.36,47500.0,54.25,54.36,54.16,54.36,47500.0
2024-03-05 10:40:00,54.37,54.37,54.28,54.28,96300.0,54.37,54.37,54.28,54.28,96300.0
2024-03-05 10:50:00,54.29,54.34,54.26,54.29,30000.0,54.29,54.34,54.26,54.29,30000.0
2024-03-05 11:00:00,54.35,54.54,54.35,54.5,188150.0,54.35,54.54,54.35,54.5,188150.0
2024-03-05 11:10:00,54.51,54.67,54.45,54.67,110950.0,54.51,54.67,54.45,54.67,110950.0
2024-03-05 11:20:00,54.67,54.67,54.55,54.55,15000.0,54.67,54.67,54.55,54.55,15000.0
2024-03-05 11:30:00,54.55,54.55,54.55,54.55,0.0,54.55,54.55,54.55,54.55,0.0
2024-03-05 11:40:00,54.53,54.53,54.21,54.21,59600.0,54.53,54.53,54.21,54.21,59600.0
2024-03-05 11:50:00,54.13,54.21,54.09,54.21,27500.0,54.13,54.21,54.09,54.21,27500.0
2024-03-05 12:00:00,54.21,54.26,54.21,54.24,15000.0,54.21,54.26,54.21,54.24,15000.0
2024-03-05 12:10:00,54.24,54.24,54.24,54.24,0.0,54.24,54.24,54.24,54.24,0.0
2024-03-05 12:20:00,54.29,54.35,54.29,54.35,30000.0,54.29,54.35,54.29,54.35,30000.0
2024-03-05 12:30:00,54.38,54.38,54.25,54.34,15000.0,54.38,54.38,54.25,54.34,15000.0
2024-03-05 12:40:00,54.35,54.36,54.35,54.36,10000.0,54.35,54.36,54.35,54.36,10000.0
2024-03-05 12:50:00,54.42,54.48,54.42,54.43,15000.0,54.42,54.48,54.42,54.43,15000.0
2024-03-05 13:00:00,54.43,54.43,54.33,54.39,20000.0,54.43,54.43,54.33,54.39,20000.0
2024-03-05 13:10:00,54.21,54.21,54.21,54.21,14800.0,54.21,54.21,54.21,54.21,14800.0
2024-03-05 13:20:00,54.19,54.2,54.15,54.2,80000.0,54.19,54.2,54.15,54.2,80000.0
2024-03-05 13:30:00,54.16,54.24,54.16,54.24,21650.0,54.16,54.24,54.16,54.24,21650.0
2024-03-05 13:40:00,54.16,54.22,54.13,54.22,58900.0,54.16,54.22,54.13,54.22,58900.0
2024-03-05 13:50:00,54.25,54.25,54.25,54.25,5000.0,54.25,54.25,54.25,54.25,5000.0
2024-03-05 14:00:00,54.31,54.33,54.31,54.33,15000.0,54.31,54.33,54.31,54.33,15000.0
2024-03-05 14:10:00,54.35,54.35,54.3,54.3,25650.0,54.35,54.35,54.3,54.3,25650.0
2024-03-05 14:20:00,54.3,54.3,54.3,54.3,5000.0,54.3,54.3,54.3,54.3,5000.0
2024-03-05 14:30:00,54.3,54.3,54.23,54.23,28500.0,54.3,54.3,54.23,54.23,28500.0
2024-03-05 14:40:00,54.18,54.19,54.15,54.19,47600.0,54.18,54.19,54.15,54.19,47600.0
2024-03-05 14:50:00,54.14,54.16,54.12,54.16,111200.0,54.14,54.16,54.12,54.16,111200.0
2024-03-05 15:00:00,54.16,54.21,54.12,54.12,108100.0,54.16,54.21,54.12,54.12,108100.0
2024-03-05 15:10:00,54.1,54.1,54.03,54.03,29150.0,54.1,54.1,54.03,54.03,29150.0
2024-03-05 15:20:00,54.0,54.07,53.97,54.07,66950.0,54.0,54.07,53.97,54.07,66950.0
2024-03-05 15:30:00,54.06,54.07,54.04,54.07,25900.0,54.06,54.07,54.04,54.07,25900.0
2024-03-05 15:40:00,54.08,54.22,54.08,54.22,45650.0,54.08,54.22,54.08,54.22,45650.0
2024-03-05 15:50:00,54.22,54.32,54.21,54.25,399850.0,54.22,54.32,54.21,54.25,399850.0
2024-03-06 09:30:00,54.49,54.51,54.2,54.43,157450.0,54.49,54.51,54.2,54.43,157450.0
2024-03-06 09:40:00,54.47,54.47,54.2,54.22,32000.0,54.47,54.47,54.2,54.22,32000.0
2024-03-06 09:50:00,54.19,54.19,53.92,53.98,31000.0,54.19,54.19,53.92,53.98,31000.0
2024-03-06 10:00:00,53.94,53.94,53.6,53.6,61650.0,53.94,53.94,53.6,53.6,61650.0
2024-03-06 10:10:00,53.63,53.69,53.5,53.5,83000.0,53.63,53.69,53.5,53.5,83000.0
2024-03-06 10:20:00,53.49,53.68,53.49,53.62,78950.0,53.49,53.68,53.49,53.62,78950.0
2024-03-06 10:30:00,53.62,53.68,53.5,53.55,75200.0,53.62,53.68,53.5,53.55,75200.0
2024-03-06 10:40:00,53.6,53.64,53.51,53.64,30750.0,53.6,53.64,53.51,53.64,30750.0
2024-03-06 10:50:00,53.64,53.64,53.64,53.64,0.0,53.64,53.64,53.64,53.64,0.0
2024-03-06 11:00:00,53.6,53.67,53.6,53.65,27500.0,53.6,53.67,53.6,53.65,27500.0
2024-03-06 11:10:00,53.69,53.86,53.69,53.83,48250.0,53.69,53.86,53.69,53.83,48250.0
2024-03-06 11:20:00,53.82,53.93,53.82,53.93,35000.0,53.82,53.93,53.82,53.93,35000.0
2024-03-06 11:30:00,53.93,54.03,53.93,53.95,26000.0,53.93,54.03,53.93,53.95,26000.0
2024-03-06 11:40:00,53.93,54.02,53.93,54.02,22500.0,53.93,54.02,53.93,54.02,22500.0
2024-03-06 11:50:00,54.02,54.02,54.02,54.02,0.0,54.02,54.02,54.02,54.02,0.0
2024-03-06 12:00:00,54.03,54.11,53.97,54.11,25000.0,54.03,54.11,53.97,54.11,25000.0
2024-03-06 12:10:00,54.13,54.18,54.03,54.06,34350.0,54.13,54.18,54.03,54.06,34350.0
2024-03-06 12:20:00,54.06,54.06,54.06,54.06,0.0,54.06,54.06,54.06,54.06,0.0
2024-03-06 12:30:00,53.97,53.97,53.93,53.93,15250.0,53.97,53.97,53.93,53.93,15250.0
2024-03-06 12:40:00,53.91,53.91,53.85,53.85,70000.0,53.91,53.91,53.85,53.85,70000.0
2024-03-06 12:50:00,53.85,53.85,53.78,53.8,60000.0,53.85,53.85,53.78,53.8,60000.0
2024-03-06 13:00:00,53.79,53.81,53.71,53.71,26000.0,53.79,53.81,53.71,53.71,26000.0
2024-03-06 13:10:00,53.7,53.7,53.61,53.61,10000.0,53.7,53.7,53.61,53.61,10000.0
2024-03-06 13:20:00,53.62,53.63,53.62,53.63,10000.0,53.62,53.63,53.62,53.63,10000.0
2024-03-06 13:30:00,53.62,53.62,53.43,53.43,32500.0,53.62,53.62,53.43,53.43,32500.0
2024-03-06 13:40:00,53.63,53.63,53.53,53.53,20000.0,53.63,53.63,53.53,53.53,20000.0
2024-03-06 13:50:00,53.59,53.61,53.59,53.61,10000.0,53.59,53.61,53.59,53.61,10000.0
2024-03-06 14:00:00,53.62,53.65,53.61,53.64,31250.0,53.62,53.65,53.61,53.64,31250.0
2024-03-06 14:10:00,53.69,53.77,53.65,53.66,31850.0,53.69,53.77,53.65,53.66,31850.0
2024-03-06 14:20:00,53.69,53.7,53.69,53.7,17500.0,53.69,53.7,53.69,53.7,17500.0
2024-03-06 14:30:00,53.62,53.62,53.6,53.6,11550.0,53.62,53.62,53.6,53.6,11550.0
2024-03-06 14:40:00,53.69,53.7,53.63,53.7,28600.0,53.69,53.7,53.63,53.7,28600.0
2024-03-06 14:50:00,53.67,53.67,53.58,53.61,24000.0,53.67,53.67,53.58,53.61,24000.0
2024-03-06 15:00:00,53.59,53.66,53.57,53.64,85100.0,53.59,53.66,53.57,53.64,85100.0
2024-03-06 15:10:00,53.56,53.64,53.52,53.52,37600.0,53.56,53.64,53.52,53.52,37600.0
2024-03-06 15:20:00,53.49,53.55,53.49,53.55,27500.0,53.49,53.55,53.49,53.55,27500.0
2024-03-06 15:30:00,53.5,53.56,53.5,53.56,37500.0,53.5,53.56,53.5,53.56,37500.0
2024-03-06 15:40:00,53.62,53.71,53.53,53.7,95800.0,53.62,53.71,53.53,53.7,95800.0
2024-03-06 15:50:00,53.72,53.85,53.65,53.77,205450.0,53.72,53.85,53.65,53.77,205450.0
2024-03-07 09:30:00,54.2,54.25,53.83,53.83,101750.0,54.2,54.25,53.83,53.83,101750.0
2024-03-07 09:40:00,53.81,53.84,53.67,53.78,49850.0,53.81,53.84,53.67,53.78,49850.0
2024-03-07 09:50:00,53.69,53.76,53.69,53.76,10000.0,53.69,53.76,53.69,53.76,10000.0
2024-03-07 10:00:00,53.75,53.8,53.62,53.67,49900.0,53.75,53.8,53.62,53.67,49900.0
2024-03-07 10:10:00,53.62,53.84,53.58,53.82,137000.0,53.62,53.84,53.58,53.82,137000.0
2024-03-07 10:20:00,53.82,53.88,53.75,53.87,30550.0,53.82,53.88,53.75,53.87,30550.0
2024-03-07 10:30:00,53.86,53.87,53.83,53.83,18200.0,53.86,53.87,53.83,53.83,18200.0
2024-03-07 10:40:00,53.83,53.86,53.78,53.78,39000.0,53.83,53.86,53.78,53.78,39000.0
2024-03-07 10:50:00,53.65,53.7,53.65,53.7,25000.0,53.65,53.7,53.65,53.7,25000.0
2024-03-07 11:00:00,53.62,53.63,53.58,53.58,15700.0,53.62,53.63,53.58,53.58,15700.0
2024-03-07 11:10:00,53.64,53.7,53.59,53.63,40000.0,53.64,53.7,53.59,53.63,40000.0
2024-03-07 11:20:00,53.67,53.72,53.67,53.69,55000.0,53.67,53.72,53.67,53.69,55000.0
2024-03-07 11:30:00,53.64,53.7,53.64,53.7,62500.0,53.64,53.7,53.64,53.7,62500.0
2024-03-07 11:40:00,53.69,53.69,53.65,53.65,23400.0,53.69,53.69,53.65,53.65,23400.0
2024-03-07 11:50:00,53.7,53.79,53.66,53.76,78350.0,53.7,53.79,53.66,53.76,78350.0
2024-03-07 12:00:00,53.74,53.77,53.7,53.74,45000.0,53.74,53.77,53.7,53.74,45000.0
2024-03-07 12:10:00,53.74,53.77,53.72,53.77,30100.0,53.74,53.77,53.72,53.77,30100.0
2024-03-07 12:20:00,53.76,53.76,53.75,53.75,20200.0,53.76,53.76,53.75,53.75,20200.0
2024-03-07 12:30:00,53.7,53.82,53.7,53.82,25000.0,53.7,53.82,53.7,53.82,25000.0
2024-03-07 12:40:00,53.78,53.79,53.78,53.79,10000.0,53.78,53.79,53.78,53.79,10000.0
2024-03-07 12:50:00,53.76,53.76,53.76,53.76,10000.0,53.76,53.76,53.76,53.76,10000.0
2024-03-07 13:00:00,53.84,53.88,53.84,53.84,60000.0,53.84,53.88,53.84,53.84,60000.0
2024-03-07 13:10:00,53.78,53.78,53.78,53.78,19250.0,53.78,53.78,53.78,53.78,19250.0
2024-03-07 13:20:00,53.78,53.78,53.78,53.78,0.0,53.78,53.78,53.78,53.78,0.0
2024-03-07 13:30:00,53.78,53.78,53.77,53.77,15000.0,53.78,53.78,53.77,53.77,15000.0
2024-03-07 13:40:00,53.75,53.75,53.73,53.73,12500.0,53.75,53.75,53.73,53.73,12500.0
2024-03-07 13:50:00,53.74,53.78,53.72,53.77,54200.0,53.74,53.78,53.72,53.77,54200.0
2024-03-07 14:00:00,53.76,53.78,53.76,53.76,25000.0,53.76,53.78,53.76,53.76,25000.0
2024-03-07 14:10:00,53.81,53.84,53.81,53.81,39650.0,53.81,53.84,53.81,53.81,39650.0
2024-03-07 14:20:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-07 14:30:00,53.72,53.72,53.72,53.72,5000.0,53.72,53.72,53.72,53.72,5000.0
2024-03-07 14:40:00,53.74,53.74,53.71,53.72,35950.0,53.74,53.74,53.71,53.72,35950.0
2024-03-07 14:50:00,53.7,53.7,53.69,53.69,38450.0,53.7,53.7,53.69,53.69,38450.0
2024-03-07 15:00:00,53.59,53.65,53.56,53.65,77250.0,53.59,53.65,53.56,53.65,77250.0
2024-03-07 15:10:00,53.63,53.7,53.63,53.63,45000.0,53.63,53.7,53.63,53.63,45000.0
2024-03-07 15:20:00,53.67,53.73,53.67,53.73,46250.0,53.67,53.73,53.67,53.73,46250.0
2024-03-07 15:30:00,53.72,53.8,53.71,53.8,73500.0,53.72,53.8,53.71,53.8,73500.0
2024-03-07 15:40:00,53.79,53.79,53.75,53.75,26950.0,53.79,53.79,53.75,53.75,26950.0
2024-03-07 15:50:00,53.71,53.84,53.71,53.84,141350.0,53.71,53.84,53.71,53.84,141350.0
2024-03-08 09:30:00,53.63,53.63,53.51,53.51,129050.0,53.63,53.63,53.51,53.51,129050.0
2024-03-08 09:40:00,53.66,53.72,53.53,53.72,15900.0,53.66,53.72,53.53,53.72,15900.0
2024-03-08 09:50:00,53.76,53.76,53.76,53.76,5000.0,53.76,53.76,53.76,53.76,5000.0
2024-03-08 10:00:00,53.94,54.01,53.87,53.87,20000.0,53.94,54.01,53.87,53.87,20000.0
2024-03-08 10:10:00,53.87,53.87,53.87,53.87,0.0,53.87,53.87,53.87,53.87,0.0
2024-03-08 10:20:00,53.93,53.95,53.91,53.91,25000.0,53.93,53.95,53.91,53.91,25000.0
2024-03-08 10:30:00,53.91,53.92,53.8,53.8,32850.0,53.91,53.92,53.8,53.8,32850.0
2024-03-08 10:40:00,53.74,53.92,53.74,53.92,17500.0,53.74,53.92,53.74,53.92,17500.0
2024-03-08 10:50:00,53.94,53.98,53.94,53.98,26250.0,53.94,53.98,53.94,53.98,26250.0
2024-03-08 11:00:00,53.94,53.97,53.94,53.97,63550.0,53.94,53.97,53.94,53.97,63550.0
2024-03-08 11:10:00,53.98,53.99,53.98,53.98,15000.0,53.98,53.99,53.98,53.98,15000.0
2024-03-08 11:20:00,54.01,54.01,53.99,53.99,10000.0,54.01,54.01,53.99,53.99,10000.0
2024-03-08 11:30:00,53.94,53.94,53.84,53.84,40000.0,53.94,53.94,53.84,53.84,40000.0
2024-03-08 11:40:00,53.84,53.84,53.84,53.84,5000.0,53.84,53.84,53.84,53.84,5000.0
2024-03-08 11:50:00,53.82,53.82,53.81,53.81,15000.0,53.82,53.82,53.81,53.81,15000.0
2024-03-08 12:00:00,53.87,53.87,53.87,53.87,5000.0,53.87,53.87,53.87,53.87,5000.0
2024-03-08 12:10:00,53.82,53.83,53.82,53.83,15000.0,53.82,53.83,53.82,53.83,15000.0
2024-03-08 12:20:00,53.83,53.89,53.83,53.88,15000.0,53.83,53.89,53.83,53.88,15000.0
2024-03-08 12:30:00,53.88,53.88,53.88,53.88,0.0,53.88,53.88,53.88,53.88,0.0
2024-03-08 12:40:00,53.91,53.91,53.82,53.82,25000.0,53.91,53.91,53.82,53.82,25000.0
2024-03-08 12:50:00,53.82,53.82,53.82,53.82,0.0,53.82,53.82,53.82,53.82,0.0
2024-03-08 13:00:00,53.72,53.84,53.7,53.84,45000.0,53.72,53.84,53.7,53.84,45000.0
2024-03-08 13:10:00,53.79,53.79,53.79,53.79,5000.0,53.79,53.79,53.79,53.79,5000.0
2024-03-08 13:20:00,53.81,53.81,53.68,53.75,54350.0,53.81,53.81,53.68,53.75,54350.0
2024-03-08 13:30:00,53.72,53.78,53.62,53.62,136400.0,53.72,53.78,53.62,53.62,136400.0
2024-03-08 13:40:00,53.55,53.71,53.55,53.71,42250.0,53.55,53.71,53.55,53.71,42250.0
2024-03-08 13:50:00,53.71,53.71,53.71,53.71,0.0,53.71,53.71,53.71,53.71,0.0
2024-03-08 14:00:00,53.81,53.81,53.81,53.81,5000.0,53.81,53.81,53.81,53.81,5000.0
2024-03-08 14:10:00,53.84,53.84,53.82,53.82,10000.0,53.84,53.84,53.82,53.82,10000.0
2024-03-08 14:20:00,53.82,53.82,53.82,53.82,0.0,53.82,53.82,53.82,53.82,0.0
2024-03-08 14:30:00,53.94,53.97,53.94,53.97,10000.0,53.94,53.97,53.94,53.97,10000.0
2024-03-08 14:40:00,54.02,54.09,54.02,54.09,41800.0,54.02,54.09,54.02,54.09,41800.0
2024-03-08 14:50:00,54.03,54.04,53.93,53.93,31300.0,54.03,54.04,53.93,53.93,31300.0
2024-03-08 15:00:00,53.99,54.02,53.97,53.97,42500.0,53.99,54.02,53.97,53.97,42500.0
2024-03-08 15:10:00,53.85,53.85,53.85,53.85,5000.0,53.85,53.85,53.85,53.85,5000.0
2024-03-08 15:20:00,53.81,53.94,53.79,53.79,69800.0,53.81,53.94,53.79,53.79,69800.0
2024-03-08 15:30:00,53.87,53.94,53.85,53.92,20000.0,53.87,53.94,53.85,53.92,20000.0
2024-03-08 15:40:00,53.84,53.88,53.84,53.87,50450.0,53.84,53.88,53.84,53.87,50450.0
2024-03-08 15:50:00,53.84,53.85,53.72,53.77,241150.0,53.84,53.85,53.72,53.77,241150.0
2024-03-11 09:30:00,53.4,53.4,52.86,53.18,164450.0,53.4,53.4,52.86,53.18,164450.0
2024-03-11 09:40:00,52.8,52.9,52.64,52.74,123500.0,52.8,52.9,52.64,52.74,123500.0
2024-03-11 09:50:00,52.8,52.8,52.3,52.3,124350.0,52.8,52.8,52.3,52.3,124350.0
2024-03-11 10:00:00,52.35,52.41,52.32,52.32,59200.0,52.35,52.41,52.32,52.32,59200.0
2024-03-11 10:10:00,52.34,52.46,52.3,52.44,78250.0,52.34,52.46,52.3,52.44,78250.0
2024-03-11 10:20:00,52.48,52.61,52.37,52.61,102750.0,52.48,52.61,52.37,52.61,102750.0
2024-03-11 10:30:00,52.61,52.61,52.61,52.61,0.0,52.61,52.61,52.61,52.61,0.0
2024-03-11 10:40:00,52.7,52.89,52.7,52.89,15000.0,52.7,52.89,52.7,52.89,15000.0
2024-03-11 10:50:00,52.77,53.1,52.76,53.1,265000.0,52.77,53.1,52.76,53.1,265000.0
2024-03-11 11:00:00,53.0,53.11,53.0,53.11,10000.0,53.0,53.11,53.0,53.11,10000.0
2024-03-11 11:10:00,52.96,52.96,52.96,52.96,10000.0,52.96,52.96,52.96,52.96,10000.0
2024-03-11 11:20:00,52.96,52.96,52.96,52.96,0.0,52.96,52.96,52.96,52.96,0.0
2024-03-11 11:30:00,52.94,52.94,52.94,52.94,5000.0,52.94,52.94,52.94,52.94,5000.0
2024-03-11 11:40:00,53.05,53.12,53.05,53.08,25000.0,53.05,53.12,53.05,53.08,25000.0
2024-03-11 11:50:00,53.17,53.22,53.17,53.22,20000.0,53.17,53.22,53.17,53.22,20000.0
2024-03-11 12:00:00,53.24,53.24,53.24,53.24,5000.0,53.24,53.24,53.24,53.24,5000.0
2024-03-11 12:10:00,53.24,53.24,53.24,53.24,0.0,53.24,53.24,53.24,53.24,0.0
2024-03-11 12:20:00,53.28,53.35,53.28,53.29,25200.0,53.28,53.35,53.28,53.29,25200.0
2024-03-11 12:30:00,53.35,53.35,53.33,53.33,30150.0,53.35,53.35,53.33,53.33,30150.0
2024-03-11 12:40:00,53.33,53.33,53.33,53.33,0.0,53.33,53.33,53.33,53.33,0.0
2024-03-11 12:50:00,53.39,53.39,53.39,53.39,5000.0,53.39,53.39,53.39,53.39,5000.0
2024-03-11 13:00:00,53.36,53.36,53.36,53.36,5000.0,53.36,53.36,53.36,53.36,5000.0
2024-03-11 13:10:00,53.24,53.3,53.24,53.3,10000.0,53.24,53.3,53.24,53.3,10000.0
2024-03-11 13:20:00,53.22,53.34,53.22,53.28,30000.0,53.22,53.34,53.22,53.28,30000.0
2024-03-11 13:30:00,53.3,53.33,53.22,53.33,41000.0,53.3,53.33,53.22,53.33,41000.0
2024-03-11 13:40:00,53.27,53.39,53.27,53.38,87000.0,53.27,53.39,53.27,53.38,87000.0
2024-03-11 13:50:00,53.39,53.5,53.39,53.5,92350.0,53.39,53.5,53.39,53.5,92350.0
2024-03-11 14:00:00,53.49,53.55,53.48,53.51,37500.0,53.49,53.55,53.48,53.51,37500.0
2024-03-11 14:10:00,53.51,53.56,53.46,53.56,80000.0,53.51,53.56,53.46,53.56,80000.0
2024-03-11 14:20:00,53.51,53.54,53.45,53.54,37550.0,53.51,53.54,53.45,53.54,37550.0
2024-03-11 14:30:00,53.45,53.51,53.39,53.42,117300.0,53.45,53.51,53.39,53.42,117300.0
2024-03-11 14:40:00,53.5,53.53,53.5,53.53,29300.0,53.5,53.53,53.5,53.53,29300.0
2024-03-11 14:50:00,53.6,53.66,53.55,53.55,57400.0,53.6,53.66,53.55,53.55,57400.0
2024-03-11 15:00:00,53.55,53.55,53.55,53.55,0.0,53.55,53.55,53.55,53.55,0.0
2024-03-11 15:10:00,53.36,53.36,53.34,53.34,10750.0,53.36,53.36,53.34,53.34,10750.0
2024-03-11 15:20:00,53.35,53.36,53.35,53.36,22200.0,53.35,53.36,53.35,53.36,22200.0
2024-03-11 15:30:00,53.35,53.4,53.31,53.31,83200.0,53.35,53.4,53.31,53.31,83200.0
2024-03-11 15:40:00,53.32,53.41,53.31,53.34,57350.0,53.32,53.41,53.31,53.34,57350.0
2024-03-11 15:50:00,53.23,53.3,53.19,53.3,480850.0,53.23,53.3,53.19,53.3,480850.0
2024-03-12 09:30:00,53.55,53.6,53.4,53.57,96150.0,53.55,53.6,53.4,53.57,96150.0
2024-03-12 09:40:00,53.55,53.55,53.55,53.55,12600.0,53.55,53.55,53.55,53.55,12600.0
2024-03-12 09:50:00,53.6,53.88,53.55,53.88,36350.0,53.6,53.88,53.55,53.88,36350.0
2024-03-12 10:00:00,53.76,53.94,53.76,53.94,15000.0,53.76,53.94,53.76,53.94,15000.0
2024-03-12 10:10:00,53.85,53.87,53.83,53.83,20000.0,53.85,53.87,53.83,53.83,20000.0
2024-03-12 10:20:00,53.88,54.09,53.88,54.05,60000.0,53.88,54.09,53.88,54.05,60000.0
2024-03-12 10:30:00,54.08,54.13,54.08,54.13,40000.0,54.08,54.13,54.08,54.13,40000.0
2024-03-12 10:40:00,54.13,54.13,54.04,54.06,60000.0,54.13,54.13,54.04,54.06,60000.0
2024-03-12 10:50:00,54.06,54.06,54.06,54.06,0.0,54.06,54.06,54.06,54.06,0.0
2024-03-12 11:00:00,54.01,54.06,54.0,54.06,31700.0,54.01,54.06,54.0,54.06,31700.0
2024-03-12 11:10:00,54.08,54.18,54.08,54.18,108350.0,54.08,54.18,54.08,54.18,108350.0
2024-03-12 11:20:00,54.05,54.05,54.03,54.03,25000.0,54.05,54.05,54.03,54.03,25000.0
2024-03-12 11:30:00,54.11,54.11,54.11,54.11,5000.0,54.11,54.11,54.11,54.11,5000.0
2024-03-12 11:40:00,54.11,54.13,53.97,54.13,25000.0,54.11,54.13,53.97,54.13,25000.0
2024-03-12 11:50:00,54.24,54.37,54.24,54.37,10000.0,54.24,54.37,54.24,54.37,10000.0
2024-03-12 12:00:00,54.21,54.24,54.04,54.12,51950.0,54.21,54.24,54.04,54.12,51950.0
2024-03-12 12:10:00,54.08,54.19,54.08,54.18,59900.0,54.08,54.19,54.08,54.18,59900.0
2024-03-12 12:20:00,54.19,54.2,54.12,54.12,37950.0,54.19,54.2,54.12,54.12,37950.0
2024-03-12 12:30:00,54.12,54.16,54.09,54.1,136250.0,54.12,54.16,54.09,54.1,136250.0
2024-03-12 12:40:00,54.09,54.12,54.09,54.12,21000.0,54.09,54.12,54.09,54.12,21000.0
2024-03-12 12:50:00,54.1,54.19,54.07,54.07,79400.0,54.1,54.19,54.07,54.07,79400.0
2024-03-12 13:00:00,54.07,54.16,54.07,54.16,33400.0,54.07,54.16,54.07,54.16,33400.0
2024-03-12 13:10:00,54.16,54.16,54.16,54.16,0.0,54.16,54.16,54.16,54.16,0.0
2024-03-12 13:20:00,54.16,54.16,54.16,54.16,0.0,54.16,54.16,54.16,54.16,0.0
2024-03-12 13:30:00,54.27,54.34,54.23,54.29,65000.0,54.27,54.34,54.23,54.29,65000.0
2024-03-12 13:40:00,54.29,54.38,54.23,54.27,40000.0,54.29,54.38,54.23,54.27,40000.0
2024-03-12 13:50:00,54.27,54.34,54.25,54.34,21250.0,54.27,54.34,54.25,54.34,21250.0
2024-03-12 14:00:00,54.33,54.4,54.32,54.37,45000.0,54.33,54.4,54.32,54.37,45000.0
2024-03-12 14:10:00,54.37,54.41,54.3,54.41,20000.0,54.37,54.41,54.3,54.41,20000.0
2024-03-12 14:20:00,54.33,54.37,54.33,54.37,15000.0,54.33,54.37,54.33,54.37,15000.0
2024-03-12 14:30:00,54.38,54.38,54.31,54.33,68850.0,54.38,54.38,54.31,54.33,68850.0
2024-03-12 14:40:00,54.3,54.3,54.16,54.25,61300.0,54.3,54.3,54.16,54.25,61300.0
2024-03-12 14:50:00,54.26,54.26,54.25,54.25,25000.0,54.26,54.26,54.25,54.25,25000.0
2024-03-12 15:00:00,54.25,54.25,54.24,54.24,20000.0,54.25,54.25,54.24,54.24,20000.0
2024-03-12 15:10:00,54.25,54.28,54.22,54.24,52700.0,54.25,54.28,54.22,54.24,52700.0
2024-03-12 15:20:00,54.3,54.4,54.3,54.37,45000.0,54.3,54.4,54.3,54.37,45000.0
2024-03-12 15:30:00,54.39,54.42,54.37,54.42,40000.0,54.39,54.42,54.37,54.42,40000.0
2024-03-12 15:40:00,54.38,54.49,54.37,54.44,146500.0,54.38,54.49,54.37,54.44,146500.0
2024-03-12 15:50:00,54.45,54.55,54.3,54.3,487400.0,54.45,54.55,54.3,54.3,487400.0
2024-03-13 09:30:00,54.41,54.41,54.04,54.33,74150.0,54.41,54.41,54.04,54.33,74150.0
2024-03-13 09:40:00,54.13,54.25,54.13,54.25,20000.0,54.13,54.25,54.13,54.25,20000.0
2024-03-13 09:50:00,54.06,54.31,54.06,54.31,55000.0,54.06,54.31,54.06,54.31,55000.0
2024-03-13 10:00:00,54.26,54.27,54.26,54.27,20000.0,54.26,54.27,54.26,54.27,20000.0
2024-03-13 10:10:00,54.46,54.46,54.46,54.46,5000.0,54.46,54.46,54.46,54.46,5000.0
2024-03-13 10:20:00,54.32,54.32,54.32,54.32,5000.0,54.32,54.32,54.32,54.32,5000.0
2024-03-13 10:30:00,54.54,54.62,54.5,54.62,30000.0,54.54,54.62,54.5,54.62,30000.0
2024-03-13 10:40:00,54.45,54.64,54.45,54.58,40000.0,54.45,54.64,54.45,54.58,40000.0
2024-03-13 10:50:00,54.58,54.64,54.55,54.64,54150.0,54.58,54.64,54.55,54.64,54150.0
2024-03-13 11:00:00,54.64,54.76,54.64,54.65,47500.0,54.64,54.76,54.64,54.65,47500.0
2024-03-13 11:10:00,54.69,54.69,54.54,54.54,17500.0,54.69,54.69,54.54,54.54,17500.0
2024-03-13 11:20:00,54.54,54.54,54.54,54.54,0.0,54.54,54.54,54.54,54.54,0.0
2024-03-13 11:30:00,54.43,54.58,54.4,54.58,32050.0,54.43,54.58,54.4,54.58,32050.0
2024-03-13 11:40:00,54.52,54.52,54.49,54.49,16750.0,54.52,54.52,54.49,54.49,16750.0
2024-03-13 11:50:00,54.47,54.47,54.46,54.47,21450.0,54.47,54.47,54.46,54.47,21450.0
2024-03-13 12:00:00,54.47,54.47,54.43,54.43,20000.0,54.47,54.47,54.43,54.43,20000.0
2024-03-13 12:10:00,54.46,54.46,54.44,54.44,17250.0,54.46,54.46,54.44,54.44,17250.0
2024-03-13 12:20:00,54.45,54.47,54.44,54.47,20000.0,54.45,54.47,54.44,54.47,20000.0
2024-03-13 12:30:00,54.43,54.47,54.43,54.46,75650.0,54.43,54.47,54.43,54.46,75650.0
2024-03-13 12:40:00,54.46,54.47,54.45,54.45,20000.0,54.46,54.47,54.45,54.45,20000.0
2024-03-13 12:50:00,54.46,54.53,54.45,54.45,130000.0,54.46,54.53,54.45,54.45,130000.0
2024-03-13 13:00:00,54.47,54.48,54.46,54.47,48950.0,54.47,54.48,54.46,54.47,48950.0
2024-03-13 13:10:00,54.42,54.42,54.39,54.39,32500.0,54.42,54.42,54.39,54.39,32500.0
2024-03-13 13:20:00,54.39,54.42,54.39,54.42,20000.0,54.39,54.42,54.39,54.42,20000.0
2024-03-13 13:30:00,54.42,54.42,54.3,54.3,35000.0,54.42,54.42,54.3,54.3,35000.0
2024-03-13 13:40:00,54.39,54.39,54.39,54.39,35000.0,54.39,54.39,54.39,54.39,35000.0
2024-03-13 13:50:00,54.39,54.43,54.34,54.34,95000.0,54.39,54.43,54.34,54.34,95000.0
2024-03-13 14:00:00,54.3,54.36,54.2,54.36,126500.0,54.3,54.36,54.2,54.36,126500.0
2024-03-13 14:10:00,54.35,54.35,54.21,54.21,143500.0,54.35,54.35,54.21,54.21,143500.0
2024-03-13 14:20:00,54.23,54.25,54.19,54.25,55650.0,54.23,54.25,54.19,54.25,55650.0
2024-03-13 14:30:00,54.25,54.25,54.16,54.16,47350.0,54.25,54.25,54.16,54.16,47350.0
2024-03-13 14:40:00,54.26,54.26,54.17,54.2,160000.0,54.26,54.26,54.17,54.2,160000.0
2024-03-13 14:50:00,54.2,54.22,54.13,54.13,136250.0,54.2,54.22,54.13,54.13,136250.0
2024-03-13 15:00:00,54.2,54.2,54.15,54.15,52500.0,54.2,54.2,54.15,54.15,52500.0
2024-03-13 15:10:00,54.15,54.36,54.15,54.36,119200.0,54.15,54.36,54.15,54.36,119200.0
2024-03-13 15:20:00,54.39,54.39,54.39,54.39,5000.0,54.39,54.39,54.39,54.39,5000.0
2024-03-13 15:30:00,54.49,54.53,54.46,54.48,70250.0,54.49,54.53,54.46,54.48,70250.0
2024-03-13 15:40:00,54.5,54.53,54.43,54.48,359400.0,54.5,54.53,54.43,54.48,359400.0
2024-03-13 15:50:00,54.48,54.56,54.33,54.38,884750.0,54.48,54.56,54.33,54.38,884750.0
2024-03-14 09:30:00,55.33,55.33,54.58,54.94,262550.0,55.33,55.33,54.58,54.94,262550.0
2024-03-14 09:40:00,54.96,55.07,54.88,54.88,50000.0,54.96,55.07,54.88,54.88,50000.0
2024-03-14 09:50:00,54.82,55.0,54.5,55.0,99850.0,54.82,55.0,54.5,55.0,99850.0
2024-03-14 10:00:00,54.92,55.06,54.73,55.06,54600.0,54.92,55.06,54.73,55.06,54600.0
2024-03-14 10:10:00,55.06,55.48,55.04,55.35,182450.0,55.06,55.48,55.04,55.35,182450.0
2024-03-14 10:20:00,55.4,55.46,55.29,55.29,85950.0,55.4,55.46,55.29,55.29,85950.0
2024-03-14 10:30:00,55.28,55.28,55.16,55.17,36050.0,55.28,55.28,55.16,55.17,36050.0
2024-03-14 10:40:00,55.15,55.17,55.15,55.17,25000.0,55.15,55.17,55.15,55.17,25000.0
2024-03-14 10:50:00,55.23,55.33,55.23,55.29,79700.0,55.23,55.33,55.23,55.29,79700.0
2024-03-14 11:00:00,55.35,55.51,55.32,55.38,206800.0,55.35,55.51,55.32,55.38,206800.0
2024-03-14 11:10:00,55.38,55.38,55.38,55.38,0.0,55.38,55.38,55.38,55.38,0.0
2024-03-14 11:20:00,55.22,55.22,55.2,55.2,15000.0,55.22,55.22,55.2,55.2,15000.0
2024-03-14 11:30:00,55.11,55.24,55.07,55.07,44950.0,55.11,55.24,55.07,55.07,44950.0
2024-03-14 11:40:00,55.08,55.08,54.93,54.94,105550.0,55.08,55.08,54.93,54.94,105550.0
2024-03-14 11:50:00,54.94,54.94,54.94,54.94,0.0,54.94,54.94,54.94,54.94,0.0
2024-03-14 12:00:00,55.05,55.05,54.86,54.86,40000.0,55.05,55.05,54.86,54.86,40000.0
2024-03-14 12:10:00,54.93,54.93,54.91,54.91,10000.0,54.93,54.93,54.91,54.91,10000.0
2024-03-14 12:20:00,55.0,55.1,54.99,54.99,15000.0,55.0,55.1,54.99,54.99,15000.0
2024-03-14 12:30:00,55.12,55.12,55.12,55.12,15000.0,55.12,55.12,55.12,55.12,15000.0
2024-03-14 12:40:00,55.13,55.13,55.01,55.02,40000.0,55.13,55.13,55.01,55.02,40000.0
2024-03-14 12:50:00,55.02,55.02,54.96,54.96,10000.0,55.02,55.02,54.96,54.96,10000.0
2024-03-14 13:00:00,54.95,54.95,54.92,54.92,10550.0,54.95,54.95,54.92,54.92,10550.0
2024-03-14 13:10:00,54.91,54.91,54.79,54.79,20000.0,54.91,54.91,54.79,54.79,20000.0
2024-03-14 13:20:00,54.84,54.91,54.81,54.9,52350.0,54.84,54.91,54.81,54.9,52350.0
2024-03-14 13:30:00,54.88,54.98,54.88,54.92,35000.0,54.88,54.98,54.88,54.92,35000.0
2024-03-14 13:40:00,54.93,54.93,54.93,54.93,5000.0,54.93,54.93,54.93,54.93,5000.0
2024-03-14 13:50:00,54.86,54.97,54.86,54.97,15000.0,54.86,54.97,54.86,54.97,15000.0
2024-03-14 14:00:00,55.02,55.02,54.98,54.98,15000.0,55.02,55.02,54.98,54.98,15000.0
2024-03-14 14:10:00,55.03,55.03,54.97,54.97,13250.0,55.03,55.03,54.97,54.97,13250.0
2024-03-14 14:20:00,55.02,55.02,54.96,55.02,20000.0,55.02,55.02,54.96,55.02,20000.0
2024-03-14 14:30:00,54.98,54.98,54.98,54.98,9400.0,54.98,54.98,54.98,54.98,9400.0
2024-03-14 14:40:00,55.01,55.01,55.01,55.01,5850.0,55.01,55.01,55.01,55.01,5850.0
2024-03-14 14:50:00,55.01,55.01,54.84,54.84,15000.0,55.01,55.01,54.84,54.84,15000.0
2024-03-14 15:00:00,54.83,54.9,54.83,54.9,15000.0,54.83,54.9,54.83,54.9,15000.0
2024-03-14 15:10:00,54.84,54.97,54.84,54.97,20000.0,54.84,54.97,54.84,54.97,20000.0
2024-03-14 15:20:00,55.0,55.01,54.97,54.98,45000.0,55.0,55.01,54.97,54.98,45000.0
2024-03-14 15:30:00,54.91,55.01,54.9,55.01,40000.0,54.91,55.01,54.9,55.01,40000.0
2024-03-14 15:40:00,55.03,55.03,54.92,54.92,62700.0,55.03,55.03,54.92,54.92,62700.0
2024-03-14 15:50:00,54.97,55.03,54.83,55.03,272350.0,54.97,55.03,54.83,55.03,272350.0
2024-03-15 09:30:00,54.55,54.8,54.4,54.4,904150.0,54.55,54.8,54.4,54.4,904150.0
2024-03-15 09:40:00,54.36,54.6,54.36,54.6,35900.0,54.36,54.6,54.36,54.6,35900.0
2024-03-15 09:50:00,54.46,54.46,54.46,54.46,15000.0,54.46,54.46,54.46,54.46,15000.0
2024-03-15 10:00:00,54.55,54.6,54.53,54.6,20000.0,54.55,54.6,54.53,54.6,20000.0
2024-03-15 10:10:00,54.62,54.67,54.54,54.58,62850.0,54.62,54.67,54.54,54.58,62850.0
2024-03-15 10:20:00,54.51,54.55,54.5,54.55,30000.0,54.51,54.55,54.5,54.55,30000.0
2024-03-15 10:30:00,54.6,54.72,54.58,54.72,35000.0,54.6,54.72,54.58,54.72,35000.0
2024-03-15 10:40:00,54.7,54.7,54.7,54.7,5000.0,54.7,54.7,54.7,54.7,5000.0
2024-03-15 10:50:00,54.85,54.85,54.73,54.73,43700.0,54.85,54.85,54.73,54.73,43700.0
2024-03-15 11:00:00,54.75,54.75,54.75,54.75,7500.0,54.75,54.75,54.75,54.75,7500.0
2024-03-15 11:10:00,54.73,54.78,54.73,54.78,22500.0,54.73,54.78,54.73,54.78,22500.0
2024-03-15 11:20:00,54.76,54.84,54.76,54.84,10000.0,54.76,54.84,54.76,54.84,10000.0
2024-03-15 11:30:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
2024-03-15 11:40:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
2024-03-15 11:50:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
2024-03-15 12:00:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
2024-03-15 12:10:00,54.65,54.65,54.61,54.61,34000.0,54.65,54.65,54.61,54.61,34000.0
2024-03-15 12:20:00,54.59,54.59,54.59,54.59,5000.0,54.59,54.59,54.59,54.59,5000.0
2024-03-15 12:30:00,54.64,54.64,54.53,54.53,37250.0,54.64,54.64,54.53,54.53,37250.0
2024-03-15 12:40:00,54.53,54.53,54.53,54.53,0.0,54.53,54.53,54.53,54.53,0.0
2024-03-15 12:50:00,54.41,54.41,54.39,54.41,25000.0,54.41,54.41,54.39,54.41,25000.0
2024-03-15 13:00:00,54.41,54.45,54.39,54.45,30000.0,54.41,54.45,54.39,54.45,30000.0
2024-03-15 13:10:00,54.66,54.66,54.52,54.56,19050.0,54.66,54.66,54.52,54.56,19050.0
2024-03-15 13:20:00,54.56,54.56,54.56,54.56,0.0,54.56,54.56,54.56,54.56,0.0
2024-03-15 13:30:00,54.64,54.66,54.64,54.66,25000.0,54.64,54.66,54.64,54.66,25000.0
2024-03-15 13:40:00,54.68,54.69,54.62,54.65,27500.0,54.68,54.69,54.62,54.65,27500.0
2024-03-15 13:50:00,54.65,54.79,54.65,54.75,91600.0,54.65,54.79,54.65,54.75,91600.0
2024-03-15 14:00:00,54.79,54.79,54.69,54.73,187500.0,54.79,54.79,54.69,54.73,187500.0
2024-03-15 14:10:00,54.68,54.72,54.67,54.69,80600.0,54.68,54.72,54.67,54.69,80600.0
2024-03-15 14:20:00,54.71,54.8,54.69,54.76,86650.0,54.71,54.8,54.69,54.76,86650.0
2024-03-15 14:30:00,54.83,54.87,54.8,54.87,20000.0,54.83,54.87,54.8,54.87,20000.0
2024-03-15 14:40:00,54.93,55.03,54.93,54.96,35200.0,54.93,55.03,54.93,54.96,35200.0
2024-03-15 14:50:00,54.99,54.99,54.97,54.97,27500.0,54.99,54.99,54.97,54.97,27500.0
2024-03-15 15:00:00,54.86,54.86,54.8,54.8,11250.0,54.86,54.86,54.8,54.8,11250.0
2024-03-15 15:10:00,54.88,54.88,54.83,54.83,25000.0,54.88,54.88,54.83,54.83,25000.0
2024-03-15 15:20:00,54.85,54.95,54.8,54.95,37500.0,54.85,54.95,54.8,54.95,37500.0
2024-03-15 15:30:00,54.85,54.87,54.85,54.85,35150.0,54.85,54.87,54.85,54.85,35150.0
2024-03-15 15:40:00,54.92,54.94,54.87,54.92,135300.0,54.92,54.94,54.87,54.92,135300.0
2024-03-15 15:50:00,54.94,55.17,54.91,55.15,1123450.0,54.94,55.17,54.91,55.15,1123450.0
2024-03-18 09:30:00,55.36,56.28,55.36,55.94,186850.0,55.36,56.28,55.36,55.94,186850.0
2024-03-18 09:40:00,55.75,56.03,55.75,56.02,40000.0,55.75,56.03,55.75,56.02,40000.0
2024-03-18 09:50:00,55.8,55.8,55.39,55.39,143500.0,55.8,55.8,55.39,55.39,143500.0
2024-03-18 10:00:00,55.4,55.47,55.28,55.28,46300.0,55.4,55.47,55.28,55.28,46300.0
2024-03-18 10:10:00,55.28,55.36,55.28,55.35,45000.0,55.28,55.36,55.28,55.35,45000.0
2024-03-18 10:20:00,55.45,55.54,55.45,55.54,15000.0,55.45,55.54,55.45,55.54,15000.0
2024-03-18 10:30:00,55.48,55.48,55.48,55.48,5900.0,55.48,55.48,55.48,55.48,5900.0
2024-03-18 10:40:00,55.5,55.5,55.45,55.5,25000.0,55.5,55.5,55.45,55.5,25000.0
2024-03-18 10:50:00,55.53,55.63,55.53,55.62,40700.0,55.53,55.63,55.53,55.62,40700.0
2024-03-18 11:00:00,55.62,55.62,55.62,55.62,0.0,55.62,55.62,55.62,55.62,0.0
2024-03-18 11:10:00,55.48,55.56,55.48,55.56,15000.0,55.48,55.56,55.48,55.56,15000.0
2024-03-18 11:20:00,55.62,55.65,55.6,55.65,31700.0,55.62,55.65,55.6,55.65,31700.0
2024-03-18 11:30:00,55.47,55.55,55.47,55.55,15000.0,55.47,55.55,55.47,55.55,15000.0
2024-03-18 11:40:00,55.51,55.51,55.46,55.46,10000.0,55.51,55.51,55.46,55.46,10000.0
2024-03-18 11:50:00,55.4,55.5,55.4,55.42,47300.0,55.4,55.5,55.4,55.42,47300.0
2024-03-18 12:00:00,55.43,55.43,55.43,55.43,5000.0,55.43,55.43,55.43,55.43,5000.0
2024-03-18 12:10:00,55.43,55.43,55.43,55.43,0.0,55.43,55.43,55.43,55.43,0.0
2024-03-18 12:20:00,55.64,55.7,55.6,55.6,32000.0,55.64,55.7,55.6,55.6,32000.0
2024-03-18 12:30:00,55.6,55.6,55.6,55.6,0.0,55.6,55.6,55.6,55.6,0.0
2024-03-18 12:40:00,55.57,55.63,55.57,55.63,25000.0,55.57,55.63,55.57,55.63,25000.0
2024-03-18 12:50:00,55.69,55.69,55.62,55.65,35000.0,55.69,55.69,55.62,55.65,35000.0
2024-03-18 13:00:00,55.7,55.72,55.7,55.71,15000.0,55.7,55.72,55.7,55.71,15000.0
2024-03-18 13:10:00,55.71,55.71,55.71,55.71,0.0,55.71,55.71,55.71,55.71,0.0
2024-03-18 13:20:00,55.83,55.84,55.77,55.83,39500.0,55.83,55.84,55.77,55.83,39500.0
2024-03-18 13:30:00,55.85,55.85,55.79,55.82,20650.0,55.85,55.85,55.79,55.82,20650.0
2024-03-18 13:40:00,55.74,55.93,55.74,55.75,37500.0,55.74,55.93,55.74,55.75,37500.0
2024-03-18 13:50:00,55.76,55.76,55.76,55.76,7500.0,55.76,55.76,55.76,55.76,7500.0
2024-03-18 14:00:00,55.85,55.96,55.85,55.88,35250.0,55.85,55.96,55.85,55.88,35250.0
2024-03-18 14:10:00,55.99,55.99,55.84,55.84,20850.0,55.99,55.99,55.84,55.84,20850.0
2024-03-18 14:20:00,55.89,55.99,55.89,55.98,38000.0,55.89,55.99,55.89,55.98,38000.0
2024-03-18 14:30:00,55.99,55.99,55.99,55.99,7500.0,55.99,55.99,55.99,55.99,7500.0
2024-03-18 14:40:00,55.97,56.01,55.89,55.93,82450.0,55.97,56.01,55.89,55.93,82450.0
2024-03-18 14:50:00,55.93,55.97,55.85,55.85,252050.0,55.93,55.97,55.85,55.85,252050.0
2024-03-18 15:00:00,55.93,56.02,55.86,55.88,98800.0,55.93,56.02,55.86,55.88,98800.0
2024-03-18 15:10:00,55.83,55.89,55.74,55.81,63900.0,55.83,55.89,55.74,55.81,63900.0
2024-03-18 15:20:00,55.83,55.85,55.82,55.82,66350.0,55.83,55.85,55.82,55.82,66350.0
2024-03-18 15:30:00,55.84,55.85,55.7,55.7,103600.0,55.84,55.85,55.7,55.7,103600.0
2024-03-18 15:40:00,55.65,55.65,55.44,55.47,76350.0,55.65,55.65,55.44,55.47,76350.0
2024-03-18 15:50:00,55.44,55.53,55.41,55.51,325200.0,55.44,55.53,55.41,55.51,325200.0
2024-03-19 09:30:00,55.6,55.6,55.32,55.6,79100.0,55.6,55.6,55.32,55.6,79100.0
2024-03-19 09:40:00,55.31,55.65,55.31,55.65,40500.0,55.31,55.65,55.31,55.65,40500.0
2024-03-19 09:50:00,55.61,55.72,55.47,55.62,81000.0,55.61,55.72,55.47,55.62,81000.0
2024-03-19 10:00:00,55.74,55.97,55.41,55.42,161250.0,55.74,55.97,55.41,55.42,161250.0
2024-03-19 10:10:00,55.43,55.43,55.1,55.13,40000.0,55.43,55.43,55.1,55.13,40000.0
2024-03-19 10:20:00,55.13,55.24,55.13,55.23,141050.0,55.13,55.24,55.13,55.23,141050.0
2024-03-19 10:30:00,55.22,55.23,55.07,55.23,90200.0,55.22,55.23,55.07,55.23,90200.0
2024-03-19 10:40:00,55.17,55.35,55.12,55.35,65000.0,55.17,55.35,55.12,55.35,65000.0
2024-03-19 10:50:00,55.28,55.28,55.15,55.22,62500.0,55.28,55.28,55.15,55.22,62500.0
2024-03-19 11:00:00,55.22,55.41,55.22,55.41,20000.0,55.22,55.41,55.22,55.41,20000.0
2024-03-19 11:10:00,55.55,55.57,55.48,55.52,39800.0,55.55,55.57,55.48,55.52,39800.0
2024-03-19 11:20:00,55.52,55.54,55.48,55.54,55000.0,55.52,55.54,55.48,55.54,55000.0
2024-03-19 11:30:00,55.58,55.58,55.58,55.58,5000.0,55.58,55.58,55.58,55.58,5000.0
2024-03-19 11:40:00,55.58,55.58,55.53,55.56,20000.0,55.58,55.58,55.53,55.56,20000.0
2024-03-19 11:50:00,55.43,55.57,55.41,55.57,25000.0,55.43,55.57,55.41,55.57,25000.0
2024-03-19 12:00:00,55.51,55.52,55.5,55.5,25000.0,55.51,55.52,55.5,55.5,25000.0
2024-03-19 12:10:00,55.51,55.51,55.51,55.51,5000.0,55.51,55.51,55.51,55.51,5000.0
2024-03-19 12:20:00,55.59,55.66,55.59,55.66,59950.0,55.59,55.66,55.59,55.66,59950.0
2024-03-19 12:30:00,55.62,55.8,55.62,55.8,15150.0,55.62,55.8,55.62,55.8,15150.0
2024-03-19 12:40:00,55.72,55.73,55.72,55.73,31500.0,55.72,55.73,55.72,55.73,31500.0
2024-03-19 12:50:00,55.77,55.77,55.77,55.77,6200.0,55.77,55.77,55.77,55.77,6200.0
2024-03-19 13:00:00,55.71,55.71,55.7,55.7,40000.0,55.71,55.71,55.7,55.7,40000.0
2024-03-19 13:10:00,55.64,55.76,55.64,55.7,25000.0,55.64,55.76,55.64,55.7,25000.0
2024-03-19 13:20:00,55.76,55.76,55.76,55.76,5000.0,55.76,55.76,55.76,55.76,5000.0
2024-03-19 13:30:00,55.81,55.81,55.78,55.78,15750.0,55.81,55.81,55.78,55.78,15750.0
2024-03-19 13:40:00,55.76,55.8,55.7,55.7,64100.0,55.76,55.8,55.7,55.7,64100.0
2024-03-19 13:50:00,55.68,55.68,55.68,55.68,7500.0,55.68,55.68,55.68,55.68,7500.0
2024-03-19 14:00:00,55.63,55.74,55.63,55.74,32850.0,55.63,55.74,55.63,55.74,32850.0
2024-03-19 14:10:00,55.72,55.8,55.67,55.76,30000.0,55.72,55.8,55.67,55.76,30000.0
2024-03-19 14:20:00,55.73,55.73,55.72,55.72,13050.0,55.73,55.73,55.72,55.72,13050.0
2024-03-19 14:30:00,55.8,55.92,55.8,55.92,11800.0,55.8,55.92,55.8,55.92,11800.0
2024-03-19 14:40:00,55.65,55.65,55.65,55.65,27000.0,55.65,55.65,55.65,55.65,27000.0
2024-03-19 14:50:00,55.65,55.79,55.65,55.79,44500.0,55.65,55.79,55.65,55.79,44500.0
2024-03-19 15:00:00,55.85,55.86,55.85,55.85,20000.0,55.85,55.86,55.85,55.85,20000.0
2024-03-19 15:10:00,55.73,55.76,55.7,55.76,33700.0,55.73,55.76,55.7,55.76,33700.0
2024-03-19 15:20:00,55.77,55.8,55.73,55.77,47850.0,55.77,55.8,55.73,55.77,47850.0
2024-03-19 15:30:00,55.8,55.81,55.78,55.78,33100.0,55.8,55.81,55.78,55.78,33100.0
2024-03-19 15:40:00,55.79,55.86,55.75,55.86,52500.0,55.79,55.86,55.75,55.86,52500.0
2024-03-19 15:50:00,55.88,55.95,55.83,55.95,431400.0,55.88,55.95,55.83,55.95,431400.0
2024-03-20 09:30:00,58.71,60.4,58.46,60.0,2910200.0,58.71,60.4,58.46,60.0,2910200.0
2024-03-20 09:40:00,59.99,60.15,59.2,59.2,647950.0,59.99,60.15,59.2,59.2,647950.0
2024-03-20 09:50:00,59.39,59.9,59.32,59.9,533350.0,59.39,59.9,59.32,59.9,533350.0
2024-03-20 10:00:00,59.82,60.48,59.8,60.14,1023700.0,59.82,60.48,59.8,60.14,1023700.0
2024-03-20 10:10:00,60.31,60.31,59.94,60.07,611600.0,60.31,60.31,59.94,60.07,611600.0
2024-03-20 10:20:00,60.0,60.1,59.6,59.78,582150.0,60.0,60.1,59.6,59.78,582150.0
2024-03-20 10:30:00,59.74,59.74,59.21,59.32,517150.0,59.74,59.74,59.21,59.32,517150.0
2024-03-20 10:40:00,59.41,59.53,59.29,59.32,348250.0,59.41,59.53,59.29,59.32,348250.0
2024-03-20 10:50:00,59.33,59.47,59.18,59.4,236350.0,59.33,59.47,59.18,59.4,236350.0
2024-03-20 11:00:00,59.33,59.7,59.3,59.56,266800.0,59.33,59.7,59.3,59.56,266800.0
2024-03-20 11:10:00,59.49,59.53,59.38,59.38,119200.0,59.49,59.53,59.38,59.38,119200.0
2024-03-20 11:20:00,59.35,59.35,58.92,58.92,221350.0,59.35,59.35,58.92,58.92,221350.0
2024-03-20 11:30:00,58.88,58.94,58.44,58.52,385400.0,58.88,58.94,58.44,58.52,385400.0
2024-03-20 11:40:00,58.47,58.57,58.08,58.55,637250.0,58.47,58.57,58.08,58.55,637250.0
2024-03-20 11:50:00,58.48,58.51,58.42,58.42,99300.0,58.48,58.51,58.42,58.42,99300.0
2024-03-20 12:00:00,58.5,58.5,58.1,58.24,191350.0,58.5,58.5,58.1,58.24,191350.0
2024-03-20 12:10:00,58.32,58.47,58.2,58.29,110000.0,58.32,58.47,58.2,58.29,110000.0
2024-03-20 12:20:00,58.2,58.21,58.1,58.14,251500.0,58.2,58.21,58.1,58.14,251500.0
2024-03-20 12:30:00,58.19,58.19,57.88,57.99,105350.0,58.19,58.19,57.88,57.99,105350.0
2024-03-20 12:40:00,58.0,58.03,57.64,57.74,267450.0,58.0,58.03,57.64,57.74,267450.0
2024-03-20 12:50:00,57.7,57.98,57.68,57.96,133800.0,57.7,57.98,57.68,57.96,133800.0
2024-03-20 13:00:00,58.05,58.15,57.74,57.74,323600.0,58.05,58.15,57.74,57.74,323600.0
2024-03-20 13:10:00,57.84,57.84,57.76,57.8,115900.0,57.84,57.84,57.76,57.8,115900.0
2024-03-20 13:20:00,57.83,57.87,57.61,57.66,161850.0,57.83,57.87,57.61,57.66,161850.0
2024-03-20 13:30:00,57.64,57.84,57.64,57.72,255850.0,57.64,57.84,57.64,57.72,255850.0
2024-03-20 13:40:00,57.7,57.77,57.67,57.77,222700.0,57.7,57.77,57.67,57.77,222700.0
2024-03-20 13:50:00,57.76,57.89,57.75,57.76,355700.0,57.76,57.89,57.75,57.76,355700.0
2024-03-20 14:00:00,57.91,58.17,57.82,57.82,258000.0,57.91,58.17,57.82,57.82,258000.0
2024-03-20 14:10:00,57.88,57.93,57.71,57.92,110000.0,57.88,57.93,57.71,57.92,110000.0
2024-03-20 14:20:00,57.94,58.16,57.9,58.01,253850.0,57.94,58.16,57.9,58.01,253850.0
2024-03-20 14:30:00,57.95,58.04,57.81,58.04,267400.0,57.95,58.04,57.81,58.04,267400.0
2024-03-20 14:40:00,58.02,58.1,57.99,58.07,66950.0,58.02,58.1,57.99,58.07,66950.0
2024-03-20 14:50:00,58.05,58.1,57.83,57.87,161650.0,58.05,58.1,57.83,57.87,161650.0
2024-03-20 15:00:00,57.9,57.97,57.86,57.89,102300.0,57.9,57.97,57.86,57.89,102300.0
2024-03-20 15:10:00,57.82,57.88,57.7,57.88,149200.0,57.82,57.88,57.7,57.88,149200.0
2024-03-20 15:20:00,57.88,57.95,57.84,57.95,142800.0,57.88,57.95,57.84,57.95,142800.0
2024-03-20 15:30:00,57.95,58.09,57.92,58.09,407900.0,57.95,58.09,57.92,58.09,407900.0
2024-03-20 15:40:00,58.08,58.12,57.97,58.11,503250.0,58.08,58.12,57.97,58.11,503250.0
2024-03-20 15:50:00,58.03,58.04,57.77,57.9,834250.0,58.03,58.04,57.77,57.9,834250.0
2024-03-21 09:30:00,59.06,59.06,58.31,58.35,643250.0,59.06,59.06,58.31,58.35,643250.0
2024-03-21 09:40:00,58.34,58.46,58.0,58.0,352200.0,58.34,58.46,58.0,58.0,352200.0
2024-03-21 09:50:00,58.09,58.24,58.0,58.16,263900.0,58.09,58.24,58.0,58.16,263900.0
2024-03-21 10:00:00,58.16,58.22,58.15,58.16,82500.0,58.16,58.22,58.15,58.16,82500.0
2024-03-21 10:10:00,58.14,58.25,58.0,58.13,163900.0,58.14,58.25,58.0,58.13,163900.0
2024-03-21 10:20:00,58.17,58.2,58.07,58.07,50100.0,58.17,58.2,58.07,58.07,50100.0
2024-03-21 10:30:00,57.92,58.02,57.9,57.95,197600.0,57.92,58.02,57.9,57.95,197600.0
2024-03-21 10:40:00,57.9,58.02,57.84,57.97,121200.0,57.9,58.02,57.84,57.97,121200.0
2024-03-21 10:50:00,57.94,57.99,57.93,57.99,111600.0,57.94,57.99,57.93,57.99,111600.0
2024-03-21 11:00:00,57.94,58.06,57.92,58.04,97950.0,57.94,58.06,57.92,58.04,97950.0
2024-03-21 11:10:00,58.05,58.08,57.96,58.03,145850.0,58.05,58.08,57.96,58.03,145850.0
2024-03-21 11:20:00,58.02,58.09,58.0,58.07,292950.0,58.02,58.09,58.0,58.07,292950.0
2024-03-21 11:30:00,58.08,58.18,58.08,58.15,315000.0,58.08,58.18,58.08,58.15,315000.0
2024-03-21 11:40:00,58.19,58.3,58.15,58.3,155050.0,58.19,58.3,58.15,58.3,155050.0
2024-03-21 11:50:00,58.34,58.37,58.29,58.29,110900.0,58.34,58.37,58.29,58.29,110900.0
2024-03-21 12:00:00,58.27,58.27,58.17,58.17,15000.0,58.27,58.27,58.17,58.17,15000.0
2024-03-21 12:10:00,58.23,58.28,58.22,58.26,25000.0,58.23,58.28,58.22,58.26,25000.0
2024-03-21 12:20:00,58.25,58.29,58.2,58.29,39300.0,58.25,58.29,58.2,58.29,39300.0
2024-03-21 12:30:00,58.28,58.29,58.22,58.26,60500.0,58.28,58.29,58.22,58.26,60500.0
2024-03-21 12:40:00,58.26,58.29,58.24,58.24,91250.0,58.26,58.29,58.24,58.24,91250.0
2024-03-21 12:50:00,58.28,58.37,58.28,58.3,185200.0,58.28,58.37,58.28,58.3,185200.0
2024-03-21 13:00:00,58.27,58.34,58.27,58.32,82500.0,58.27,58.34,58.27,58.32,82500.0
2024-03-21 13:10:00,58.31,58.31,58.28,58.29,45250.0,58.31,58.31,58.28,58.29,45250.0
2024-03-21 13:20:00,58.28,58.31,58.26,58.31,35150.0,58.28,58.31,58.26,58.31,35150.0
2024-03-21 13:30:00,58.31,58.32,58.25,58.29,25000.0,58.31,58.32,58.25,58.29,25000.0
2024-03-21 13:40:00,58.28,58.31,58.28,58.31,35000.0,58.28,58.31,58.28,58.31,35000.0
2024-03-21 13:50:00,58.27,58.28,58.27,58.28,15000.0,58.27,58.28,58.27,58.28,15000.0
2024-03-21 14:00:00,58.3,58.37,58.28,58.3,176200.0,58.3,58.37,58.28,58.3,176200.0
2024-03-21 14:10:00,58.33,58.34,58.3,58.33,101100.0,58.33,58.34,58.3,58.33,101100.0
2024-03-21 14:20:00,58.4,58.43,58.39,58.39,115200.0,58.4,58.43,58.39,58.39,115200.0
2024-03-21 14:30:00,58.29,58.29,58.29,58.29,5000.0,58.29,58.29,58.29,58.29,5000.0
2024-03-21 14:40:00,58.32,58.32,58.32,58.32,5000.0,58.32,58.32,58.32,58.32,5000.0
2024-03-21 14:50:00,58.3,58.33,58.29,58.33,27500.0,58.3,58.33,58.29,58.33,27500.0
2024-03-21 15:00:00,58.28,58.31,58.28,58.28,27700.0,58.28,58.31,58.28,58.28,27700.0
2024-03-21 15:10:00,58.3,58.32,58.24,58.24,21100.0,58.3,58.32,58.24,58.24,21100.0
2024-03-21 15:20:00,58.3,58.3,58.25,58.29,99900.0,58.3,58.3,58.25,58.29,99900.0
2024-03-21 15:30:00,58.3,58.31,58.07,58.08,79400.0,58.3,58.31,58.07,58.08,79400.0
2024-03-21 15:40:00,58.07,58.1,58.06,58.1,95050.0,58.07,58.1,58.06,58.1,95050.0
2024-03-21 15:50:00,58.1,58.15,58.09,58.13,215050.0,58.1,58.15,58.09,58.13,215050.0
2024-03-22 09:30:00,58.44,58.44,58.18,58.27,280250.0,58.44,58.44,58.18,58.27,280250.0
2024-03-22 09:40:00,58.07,58.1,58.0,58.1,126200.0,58.07,58.1,58.0,58.1,126200.0
2024-03-22 09:50:00,58.05,58.06,58.0,58.02,49750.0,58.05,58.06,58.0,58.02,49750.0
2024-03-22 10:00:00,57.96,57.97,57.87,57.87,39050.0,57.96,57.97,57.87,57.87,39050.0
2024-03-22 10:10:00,57.88,57.94,57.88,57.9,25000.0,57.88,57.94,57.88,57.9,25000.0
2024-03-22 10:20:00,57.93,58.02,57.93,57.96,64150.0,57.93,58.02,57.93,57.96,64150.0
2024-03-22 10:30:00,57.96,57.98,57.88,57.88,60000.0,57.96,57.98,57.88,57.88,60000.0
2024-03-22 10:40:00,57.88,57.9,57.85,57.85,74500.0,57.88,57.9,57.85,57.85,74500.0
2024-03-22 10:50:00,57.92,57.94,57.89,57.94,55000.0,57.92,57.94,57.89,57.94,55000.0
2024-03-22 11:00:00,57.89,57.89,57.89,57.89,5000.0,57.89,57.89,57.89,57.89,5000.0
2024-03-22 11:10:00,57.91,57.91,57.83,57.85,50000.0,57.91,57.91,57.83,57.85,50000.0
2024-03-22 11:20:00,57.85,57.85,57.85,57.85,0.0,57.85,57.85,57.85,57.85,0.0
2024-03-22 11:30:00,57.91,57.91,57.9,57.9,15000.0,57.91,57.91,57.9,57.9,15000.0
2024-03-22 11:40:00,57.86,57.87,57.86,57.87,25000.0,57.86,57.87,57.86,57.87,25000.0
2024-03-22 11:50:00,57.9,57.97,57.9,57.92,74650.0,57.9,57.97,57.9,57.92,74650.0
2024-03-22 12:00:00,57.91,57.91,57.83,57.83,53200.0,57.91,57.91,57.83,57.83,53200.0
2024-03-22 12:10:00,57.88,57.88,57.72,57.8,65400.0,57.88,57.88,57.72,57.8,65400.0
2024-03-22 12:20:00,57.81,57.81,57.77,57.77,10000.0,57.81,57.81,57.77,57.77,10000.0
2024-03-22 12:30:00,57.8,57.81,57.74,57.74,69650.0,57.8,57.81,57.74,57.74,69650.0
2024-03-22 12:40:00,57.81,57.81,57.8,57.8,30000.0,57.81,57.81,57.8,57.8,30000.0
2024-03-22 12:50:00,57.8,57.82,57.73,57.78,181200.0,57.8,57.82,57.73,57.78,181200.0
2024-03-22 13:00:00,57.78,57.84,57.78,57.84,79800.0,57.78,57.84,57.78,57.84,79800.0
2024-03-22 13:10:00,57.87,57.89,57.82,57.89,152550.0,57.87,57.89,57.82,57.89,152550.0
2024-03-22 13:20:00,57.95,57.95,57.84,57.88,52050.0,57.95,57.95,57.84,57.88,52050.0
2024-03-22 13:30:00,57.86,57.91,57.86,57.89,40000.0,57.86,57.91,57.86,57.89,40000.0
2024-03-22 13:40:00,57.88,57.91,57.8,57.8,220550.0,57.88,57.91,57.8,57.8,220550.0
2024-03-22 13:50:00,57.88,57.88,57.81,57.81,40350.0,57.88,57.88,57.81,57.81,40350.0
2024-03-22 14:00:00,57.82,57.83,57.81,57.81,15000.0,57.82,57.83,57.81,57.81,15000.0
2024-03-22 14:10:00,57.82,57.82,57.71,57.71,44950.0,57.82,57.82,57.71,57.71,44950.0
2024-03-22 14:20:00,57.77,57.83,57.77,57.78,96250.0,57.77,57.83,57.77,57.78,96250.0
2024-03-22 14:30:00,57.8,57.81,57.8,57.81,40450.0,57.8,57.81,57.8,57.81,40450.0
2024-03-22 14:40:00,57.77,57.82,57.77,57.81,35000.0,57.77,57.82,57.77,57.81,35000.0
2024-03-22 14:50:00,57.73,57.82,57.73,57.77,57500.0,57.73,57.82,57.73,57.77,57500.0
2024-03-22 15:00:00,57.81,57.83,57.77,57.8,85950.0,57.81,57.83,57.77,57.8,85950.0
2024-03-22 15:10:00,57.75,57.8,57.75,57.79,41800.0,57.75,57.8,57.75,57.79,41800.0
2024-03-22 15:20:00,57.8,57.84,57.77,57.83,86150.0,57.8,57.84,57.77,57.83,86150.0
2024-03-22 15:30:00,57.82,57.84,57.8,57.8,101650.0,57.82,57.84,57.8,57.8,101650.0
2024-03-22 15:40:00,57.8,57.82,57.77,57.77,48750.0,57.8,57.82,57.77,57.77,48750.0
2024-03-22 15:50:00,57.76,57.79,57.64,57.71,184450.0,57.76,57.79,57.64,57.71,184450.0
2024-03-25 09:30:00,57.78,57.8,57.5,57.56,358550.0,57.78,57.8,57.5,57.56,358550.0
2024-03-25 09:40:00,57.5,57.7,57.43,57.47,252450.0,57.5,57.7,57.43,57.47,252450.0
2024-03-25 09:50:00,57.59,57.67,57.5,57.67,65000.0,57.59,57.67,57.5,57.67,65000.0
2024-03-25 10:00:00,57.52,57.52,57.52,57.52,5000.0,57.52,57.52,57.52,57.52,5000.0
2024-03-25 10:10:00,57.6,57.6,57.6,57.6,10000.0,57.6,57.6,57.6,57.6,10000.0
2024-03-25 10:20:00,57.63,57.63,57.6,57.61,35250.0,57.63,57.63,57.6,57.61,35250.0
2024-03-25 10:30:00,57.58,57.58,57.58,57.58,5000.0,57.58,57.58,57.58,57.58,5000.0
2024-03-25 10:40:00,57.6,57.63,57.49,57.55,39050.0,57.6,57.63,57.49,57.55,39050.0
2024-03-25 10:50:00,57.57,57.64,57.55,57.61,47550.0,57.57,57.64,57.55,57.61,47550.0
2024-03-25 11:00:00,57.62,57.66,57.62,57.66,25000.0,57.62,57.66,57.62,57.66,25000.0
2024-03-25 11:10:00,57.66,57.96,57.66,57.78,231150.0,57.66,57.96,57.66,57.78,231150.0
2024-03-25 11:20:00,57.87,58.09,57.87,57.91,279500.0,57.87,58.09,57.87,57.91,279500.0
2024-03-25 11:30:00,57.9,58.04,57.9,57.9,133400.0,57.9,58.04,57.9,57.9,133400.0
2024-03-25 11:40:00,58.1,58.2,58.03,58.1,185000.0,58.1,58.2,58.03,58.1,185000.0
2024-03-25 11:50:00,58.13,58.16,58.07,58.07,31150.0,58.13,58.16,58.07,58.07,31150.0
2024-03-25 12:00:00,58.1,58.1,58.0,58.0,114450.0,58.1,58.1,58.0,58.0,114450.0
2024-03-25 12:10:00,58.0,58.18,58.0,58.17,187500.0,58.0,58.18,58.0,58.17,187500.0
2024-03-25 12:20:00,58.24,58.28,58.14,58.16,98950.0,58.24,58.28,58.14,58.16,98950.0
2024-03-25 12:30:00,58.14,58.14,58.02,58.03,102550.0,58.14,58.14,58.02,58.03,102550.0
2024-03-25 12:40:00,58.07,58.07,57.81,57.81,70450.0,58.07,58.07,57.81,57.81,70450.0
2024-03-25 12:50:00,57.81,57.81,57.81,57.81,0.0,57.81,57.81,57.81,57.81,0.0
2024-03-25 13:00:00,58.02,58.04,58.01,58.01,47500.0,58.02,58.04,58.01,58.01,47500.0
2024-03-25 13:10:00,58.03,58.1,58.02,58.1,37850.0,58.03,58.1,58.02,58.1,37850.0
2024-03-25 13:20:00,58.18,58.18,57.98,58.09,55000.0,58.18,58.18,57.98,58.09,55000.0
2024-03-25 13:30:00,58.09,58.09,58.09,58.09,0.0,58.09,58.09,58.09,58.09,0.0
2024-03-25 13:40:00,58.16,58.16,58.04,58.09,95050.0,58.16,58.16,58.04,58.09,95050.0
2024-03-25 13:50:00,58.06,58.06,58.0,58.0,126300.0,58.06,58.06,58.0,58.0,126300.0
2024-03-25 14:00:00,58.01,58.08,57.99,58.08,55000.0,58.01,58.08,57.99,58.08,55000.0
2024-03-25 14:10:00,58.03,58.1,58.0,58.09,170000.0,58.03,58.1,58.0,58.09,170000.0
2024-03-25 14:20:00,58.15,58.17,58.15,58.17,22850.0,58.15,58.17,58.15,58.17,22850.0
2024-03-25 14:30:00,58.1,58.19,58.09,58.09,55000.0,58.1,58.19,58.09,58.09,55000.0
2024-03-25 14:40:00,58.1,58.16,58.1,58.12,75000.0,58.1,58.16,58.1,58.12,75000.0
2024-03-25 14:50:00,58.09,58.12,58.08,58.08,67700.0,58.09,58.12,58.08,58.08,67700.0
2024-03-25 15:00:00,58.05,58.07,58.04,58.07,148500.0,58.05,58.07,58.04,58.07,148500.0
2024-03-25 15:10:00,58.0,58.11,58.0,58.05,77150.0,58.0,58.11,58.0,58.05,77150.0
2024-03-25 15:20:00,58.04,58.05,58.0,58.0,60000.0,58.04,58.05,58.0,58.0,60000.0
2024-03-25 15:30:00,58.03,58.03,57.96,57.98,81200.0,58.03,58.03,57.96,57.98,81200.0
2024-03-25 15:40:00,58.0,58.03,58.0,58.0,147500.0,58.0,58.03,58.0,58.0,147500.0
2024-03-25 15:50:00,57.99,58.12,57.97,58.12,470750.0,57.99,58.12,57.97,58.12,470750.0
2024-03-26 09:30:00,58.47,58.53,58.3,58.42,197250.0,58.47,58.53,58.3,58.42,197250.0
2024-03-26 09:40:00,58.36,58.58,58.36,58.54,69050.0,58.36,58.58,58.36,58.54,69050.0
2024-03-26 09:50:00,58.57,58.64,58.46,58.46,30000.0,58.57,58.64,58.46,58.46,30000.0
2024-03-26 10:00:00,58.59,58.88,58.59,58.85,200300.0,58.59,58.88,58.59,58.85,200300.0
2024-03-26 10:10:00,58.85,58.91,58.76,58.91,46550.0,58.85,58.91,58.76,58.91,46550.0
2024-03-26 10:20:00,58.81,58.82,58.77,58.82,25000.0,58.81,58.82,58.77,58.82,25000.0
2024-03-26 10:30:00,58.72,59.0,58.72,58.95,376500.0,58.72,59.0,58.72,58.95,376500.0
2024-03-26 10:40:00,58.97,59.17,58.97,59.14,124100.0,58.97,59.17,58.97,59.14,124100.0
2024-03-26 10:50:00,59.15,59.36,59.14,59.28,180950.0,59.15,59.36,59.14,59.28,180950.0
2024-03-26 11:00:00,59.28,59.28,59.23,59.24,45000.0,59.28,59.28,59.23,59.24,45000.0
2024-03-26 11:10:00,59.24,59.39,59.23,59.36,160000.0,59.24,59.39,59.23,59.36,160000.0
2024-03-26 11:20:00,59.39,59.59,59.38,59.49,150500.0,59.39,59.59,59.38,59.49,150500.0
2024-03-26 11:30:00,59.47,59.47,59.33,59.33,165150.0,59.47,59.47,59.33,59.33,165150.0
2024-03-26 11:40:00,59.32,59.54,59.29,59.43,103400.0,59.32,59.54,59.29,59.43,103400.0
2024-03-26 11:50:00,59.48,59.51,59.4,59.51,40400.0,59.48,59.51,59.4,59.51,40400.0
2024-03-26 12:00:00,59.49,59.53,59.49,59.52,37100.0,59.49,59.53,59.49,59.52,37100.0
2024-03-26 12:10:00,59.44,59.45,59.31,59.31,81950.0,59.44,59.45,59.31,59.31,81950.0
2024-03-26 12:20:00,59.32,59.36,59.2,59.23,130600.0,59.32,59.36,59.2,59.23,130600.0
2024-03-26 12:30:00,59.3,59.32,59.24,59.29,65350.0,59.3,59.32,59.24,59.29,65350.0
2024-03-26 12:40:00,59.29,59.36,59.25,59.36,85850.0,59.29,59.36,59.25,59.36,85850.0
2024-03-26 12:50:00,59.35,59.36,59.33,59.35,45000.0,59.35,59.36,59.33,59.35,45000.0
2024-03-26 13:00:00,59.36,59.36,59.36,59.36,11450.0,59.36,59.36,59.36,59.36,11450.0
2024-03-26 13:10:00,59.35,59.35,59.3,59.31,57350.0,59.35,59.35,59.3,59.31,57350.0
2024-03-26 13:20:00,59.34,59.38,59.34,59.34,34800.0,59.34,59.38,59.34,59.34,34800.0
2024-03-26 13:30:00,59.39,59.39,59.16,59.22,366550.0,59.39,59.39,59.16,59.22,366550.0
2024-03-26 13:40:00,59.2,59.22,58.84,58.99,328800.0,59.2,59.22,58.84,58.99,328800.0
2024-03-26 13:50:00,59.02,59.14,59.02,59.05,127600.0,59.02,59.14,59.02,59.05,127600.0
2024-03-26 14:00:00,59.09,59.13,59.06,59.06,40000.0,59.09,59.13,59.06,59.06,40000.0
2024-03-26 14:10:00,59.12,59.16,59.11,59.16,17500.0,59.12,59.16,59.11,59.16,17500.0
2024-03-26 14:20:00,59.14,59.2,59.14,59.14,55000.0,59.14,59.2,59.14,59.14,55000.0
2024-03-26 14:30:00,59.2,59.2,59.2,59.2,5000.0,59.2,59.2,59.2,59.2,5000.0
2024-03-26 14:40:00,59.23,59.24,59.19,59.23,47600.0,59.23,59.24,59.19,59.23,47600.0
2024-03-26 14:50:00,59.18,59.2,58.98,58.98,115000.0,59.18,59.2,58.98,58.98,115000.0
2024-03-26 15:00:00,58.98,59.0,58.98,58.99,45000.0,58.98,59.0,58.98,58.99,45000.0
2024-03-26 15:10:00,59.09,59.15,59.09,59.1,106900.0,59.09,59.15,59.09,59.1,106900.0
2024-03-26 15:20:00,59.09,59.15,59.03,59.03,129450.0,59.09,59.15,59.03,59.03,129450.0
2024-03-26 15:30:00,59.05,59.1,59.04,59.06,78300.0,59.05,59.1,59.04,59.06,78300.0
2024-03-26 15:40:00,59.09,59.15,59.04,59.08,134100.0,59.09,59.15,59.04,59.08,134100.0
2024-03-26 15:50:00,59.06,59.23,59.03,59.07,497400.0,59.06,59.23,59.03,59.07,497400.0
2024-03-27 09:30:00,59.52,59.88,59.2,59.31,339900.0,59.52,59.88,59.2,59.31,339900.0
2024-03-27 09:40:00,59.44,59.47,59.08,59.14,110350.0,59.44,59.47,59.08,59.14,110350.0
2024-03-27 09:50:00,59.09,59.09,58.74,58.78,135000.0,59.09,59.09,58.74,58.78,135000.0
2024-03-27 10:00:00,58.74,58.74,58.52,58.56,55000.0,58.74,58.74,58.52,58.56,55000.0
2024-03-27 10:10:00,58.61,58.66,58.42,58.66,178450.0,58.61,58.66,58.42,58.66,178450.0
2024-03-27 10:20:00,58.63,58.75,58.62,58.62,69900.0,58.63,58.75,58.62,58.62,69900.0
2024-03-27 10:30:00,58.6,58.6,58.53,58.58,62050.0,58.6,58.6,58.53,58.58,62050.0
2024-03-27 10:40:00,58.58,58.62,58.57,58.57,105650.0,58.58,58.62,58.57,58.57,105650.0
2024-03-27 10:50:00,58.48,58.51,58.38,58.38,21000.0,58.48,58.51,58.38,58.38,21000.0
2024-03-27 11:00:00,58.34,58.35,58.29,58.35,111650.0,58.34,58.35,58.29,58.35,111650.0
2024-03-27 11:10:00,58.41,58.41,58.22,58.28,45000.0,58.41,58.41,58.22,58.28,45000.0
2024-03-27 11:20:00,58.35,58.35,58.3,58.3,10000.0,58.35,58.35,58.3,58.3,10000.0
2024-03-27 11:30:00,58.26,58.26,58.15,58.15,27500.0,58.26,58.26,58.15,58.15,27500.0
2024-03-27 11:40:00,58.19,58.22,58.19,58.22,58000.0,58.19,58.22,58.19,58.22,58000.0
2024-03-27 11:50:00,58.25,58.25,58.08,58.08,15000.0,58.25,58.25,58.08,58.08,15000.0
2024-03-27 12:00:00,58.12,58.12,58.09,58.12,34050.0,58.12,58.12,58.09,58.12,34050.0
2024-03-27 12:10:00,58.16,58.21,58.16,58.16,99900.0,58.16,58.21,58.16,58.16,99900.0
2024-03-27 12:20:00,58.22,58.22,58.22,58.22,5000.0,58.22,58.22,58.22,58.22,5000.0
2024-03-27 12:30:00,58.21,58.26,58.17,58.17,89650.0,58.21,58.26,58.17,58.17,89650.0
2024-03-27 12:40:00,58.11,58.15,58.06,58.15,104350.0,58.11,58.15,58.06,58.15,104350.0
2024-03-27 12:50:00,58.11,58.14,58.11,58.14,31150.0,58.11,58.14,58.11,58.14,31150.0
2024-03-27 13:00:00,58.14,58.14,58.14,58.14,10000.0,58.14,58.14,58.14,58.14,10000.0
2024-03-27 13:10:00,58.08,58.22,58.08,58.14,80000.0,58.08,58.22,58.08,58.14,80000.0
2024-03-27 13:20:00,58.22,58.22,58.2,58.2,35000.0,58.22,58.22,58.2,58.2,35000.0
2024-03-27 13:30:00,58.24,58.26,58.24,58.24,30000.0,58.24,58.26,58.24,58.24,30000.0
2024-03-27 13:40:00,58.28,58.3,58.28,58.3,32650.0,58.28,58.3,58.28,58.3,32650.0
2024-03-27 13:50:00,58.3,58.3,58.3,58.3,10000.0,58.3,58.3,58.3,58.3,10000.0
2024-03-27 14:00:00,58.32,58.32,58.29,58.29,17700.0,58.32,58.32,58.29,58.29,17700.0
2024-03-27 14:10:00,58.34,58.44,58.34,58.44,61450.0,58.34,58.44,58.34,58.44,61450.0
2024-03-27 14:20:00,58.41,58.41,58.3,58.32,87500.0,58.41,58.41,58.3,58.32,87500.0
2024-03-27 14:30:00,58.28,58.28,58.2,58.2,31000.0,58.28,58.28,58.2,58.2,31000.0
2024-03-27 14:40:00,58.26,58.28,58.24,58.28,23250.0,58.26,58.28,58.24,58.28,23250.0
2024-03-27 14:50:00,58.27,58.27,58.26,58.27,22150.0,58.27,58.27,58.26,58.27,22150.0
2024-03-27 15:00:00,58.29,58.31,58.28,58.28,37500.0,58.29,58.31,58.28,58.28,37500.0
2024-03-27 15:10:00,58.2,58.2,58.15,58.18,70150.0,58.2,58.2,58.15,58.18,70150.0
2024-03-27 15:20:00,58.18,58.28,58.16,58.28,90000.0,58.18,58.28,58.16,58.28,90000.0
2024-03-27 15:30:00,58.24,58.38,58.24,58.34,112000.0,58.24,58.38,58.24,58.34,112000.0
2024-03-27 15:40:00,58.41,58.43,58.38,58.4,103850.0,58.41,58.43,58.38,58.4,103850.0
2024-03-27 15:50:00,58.44,58.59,58.41,58.54,283150.0,58.44,58.59,58.41,58.54,283150.0
2024-03-28 09:30:00,58.9,58.9,58.5,58.5,301800.0,58.9,58.9,58.5,58.5,301800.0
2024-03-28 09:40:00,58.54,58.58,58.52,58.53,70550.0,58.54,58.58,58.52,58.53,70550.0
2024-03-28 09:50:00,58.61,58.71,58.58,58.59,70050.0,58.61,58.71,58.58,58.59,70050.0
2024-03-28 10:00:00,58.6,58.63,58.54,58.62,449750.0,58.6,58.63,58.54,58.62,449750.0
2024-03-28 10:10:00,58.61,58.61,58.46,58.46,30000.0,58.61,58.61,58.46,58.46,30000.0
2024-03-28 10:20:00,58.5,58.5,58.5,58.5,5000.0,58.5,58.5,58.5,58.5,5000.0
2024-03-28 10:30:00,58.52,58.83,58.52,58.83,69750.0,58.52,58.83,58.52,58.83,69750.0
2024-03-28 10:40:00,58.77,58.77,58.57,58.57,99950.0,58.77,58.77,58.57,58.57,99950.0
2024-03-28 10:50:00,58.6,58.6,58.6,58.6,10000.0,58.6,58.6,58.6,58.6,10000.0
2024-03-28 11:00:00,58.64,58.66,58.64,58.65,35000.0,58.64,58.66,58.64,58.65,35000.0
2024-03-28 11:10:00,58.65,58.87,58.65,58.83,837400.0,58.65,58.87,58.65,58.83,837400.0
2024-03-28 11:20:00,58.87,58.87,58.84,58.84,30000.0,58.87,58.87,58.84,58.84,30000.0
2024-03-28 11:30:00,58.79,58.79,58.59,58.59,37750.0,58.79,58.79,58.59,58.59,37750.0
2024-03-28 11:40:00,58.6,58.6,58.51,58.53,47450.0,58.6,58.6,58.51,58.53,47450.0
2024-03-28 11:50:00,58.55,58.58,58.52,58.58,30450.0,58.55,58.58,58.52,58.58,30450.0
2024-03-28 12:00:00,58.59,58.63,58.58,58.58,35000.0,58.59,58.63,58.58,58.58,35000.0
2024-03-28 12:10:00,58.6,58.6,58.6,58.6,5000.0,58.6,58.6,58.6,58.6,5000.0
2024-03-28 12:20:00,58.67,58.7,58.64,58.65,91900.0,58.67,58.7,58.64,58.65,91900.0
2024-03-28 12:30:00,58.65,58.65,58.65,58.65,0.0,58.65,58.65,58.65,58.65,0.0
2024-03-28 12:40:00,58.57,58.57,58.56,58.56,10000.0,58.57,58.57,58.56,58.56,10000.0
2024-03-28 12:50:00,58.62,58.65,58.5,58.65,242950.0,58.62,58.65,58.5,58.65,242950.0
2024-03-28 13:00:00,58.63,58.64,58.63,58.64,30000.0,58.63,58.64,58.63,58.64,30000.0
2024-03-28 13:10:00,58.62,58.63,58.62,58.63,15000.0,58.62,58.63,58.62,58.63,15000.0
2024-03-28 13:20:00,58.64,58.64,58.6,58.61,27450.0,58.64,58.64,58.6,58.61,27450.0
2024-03-28 13:30:00,58.52,58.58,58.52,58.58,20000.0,58.52,58.58,58.52,58.58,20000.0
2024-03-28 13:40:00,58.57,58.57,58.28,58.28,125050.0,58.57,58.57,58.28,58.28,125050.0
2024-03-28 13:50:00,58.35,58.35,58.2,58.22,75950.0,58.35,58.35,58.2,58.22,75950.0
2024-03-28 14:00:00,58.24,58.26,58.1,58.16,115550.0,58.24,58.26,58.1,58.16,115550.0
2024-03-28 14:10:00,58.18,58.18,58.1,58.17,136150.0,58.18,58.18,58.1,58.17,136150.0
2024-03-28 14:20:00,58.17,58.21,58.17,58.18,31550.0,58.17,58.21,58.17,58.18,31550.0
2024-03-28 14:30:00,58.19,58.24,58.19,58.24,34200.0,58.19,58.24,58.19,58.24,34200.0
2024-03-28 14:40:00,58.24,58.24,58.16,58.17,40400.0,58.24,58.24,58.16,58.17,40400.0
2024-03-28 14:50:00,58.16,58.33,58.16,58.33,15000.0,58.16,58.33,58.16,58.33,15000.0
2024-03-28 15:00:00,58.35,58.35,58.35,58.35,5000.0,58.35,58.35,58.35,58.35,5000.0
2024-03-28 15:10:00,58.28,58.31,58.25,58.3,30000.0,58.28,58.31,58.25,58.3,30000.0
2024-03-28 15:20:00,58.29,58.31,58.28,58.29,72750.0,58.29,58.31,58.28,58.29,72750.0
2024-03-28 15:30:00,58.29,58.3,58.27,58.29,33750.0,58.29,58.3,58.27,58.29,33750.0
2024-03-28 15:40:00,58.24,58.29,58.13,58.13,182450.0,58.24,58.29,58.13,58.13,182450.0
2024-03-28 15:50:00,58.14,58.23,58.06,58.07,606850.0,58.14,58.23,58.06,58.07,606850.0
2024-04-01 09:30:00,58.38,58.4,58.14,58.26,288950.0,58.38,58.4,58.14,58.26,288950.0
2024-04-01 09:40:00,58.02,58.23,57.69,57.71,329500.0,58.02,58.23,57.69,57.71,329500.0
2024-04-01 09:50:00,57.82,57.85,57.74,57.8,106000.0,57.82,57.85,57.74,57.8,106000.0
2024-04-01 10:00:00,57.8,57.84,57.77,57.83,93050.0,57.8,57.84,57.77,57.83,93050.0
2024-04-01 10:10:00,57.89,57.91,57.89,57.89,35700.0,57.89,57.91,57.89,57.89,35700.0
2024-04-01 10:20:00,57.72,57.72,57.65,57.68,125450.0,57.72,57.72,57.65,57.68,125450.0
2024-04-01 10:30:00,57.68,57.83,57.64,57.73,47950.0,57.68,57.83,57.64,57.73,47950.0
2024-04-01 10:40:00,57.66,57.71,57.62,57.66,97850.0,57.66,57.71,57.62,57.66,97850.0
2024-04-01 10:50:00,57.66,57.66,57.51,57.54,113450.0,57.66,57.66,57.51,57.54,113450.0
2024-04-01 11:00:00,57.57,57.65,57.56,57.65,50000.0,57.57,57.65,57.56,57.65,50000.0
2024-04-01 11:10:00,57.7,57.7,57.56,57.56,40000.0,57.7,57.7,57.56,57.56,40000.0
2024-04-01 11:20:00,57.62,57.69,57.61,57.61,15150.0,57.62,57.69,57.61,57.61,15150.0
2024-04-01 11:30:00,57.59,57.59,57.56,57.56,10000.0,57.59,57.59,57.56,57.56,10000.0
2024-04-01 11:40:00,57.5,57.67,57.5,57.54,76450.0,57.5,57.67,57.5,57.54,76450.0
2024-04-01 11:50:00,57.55,57.56,57.44,57.5,51500.0,57.55,57.56,57.44,57.5,51500.0
2024-04-01 12:00:00,57.48,57.55,57.45,57.55,35000.0,57.48,57.55,57.45,57.55,35000.0
2024-04-01 12:10:00,57.54,57.54,57.51,57.51,30000.0,57.54,57.54,57.51,57.51,30000.0
2024-04-01 12:20:00,57.53,57.54,57.51,57.54,19950.0,57.53,57.54,57.51,57.54,19950.0
2024-04-01 12:30:00,57.54,57.54,57.54,57.54,0.0,57.54,57.54,57.54,57.54,0.0
2024-04-01 12:40:00,57.53,57.53,57.47,57.47,54000.0,57.53,57.53,57.47,57.47,54000.0
2024-04-01 12:50:00,57.49,57.53,57.46,57.46,80000.0,57.49,57.53,57.46,57.46,80000.0
2024-04-01 13:00:00,57.47,57.49,57.43,57.49,40000.0,57.47,57.49,57.43,57.49,40000.0
2024-04-01 13:10:00,57.45,57.45,57.45,57.45,10000.0,57.45,57.45,57.45,57.45,10000.0
2024-04-01 13:20:00,57.45,57.45,57.43,57.43,20000.0,57.45,57.45,57.43,57.43,20000.0
2024-04-01 13:30:00,57.4,57.4,57.27,57.27,92250.0,57.4,57.4,57.27,57.27,92250.0
2024-04-01 13:40:00,57.33,57.38,57.33,57.38,20000.0,57.33,57.38,57.33,57.38,20000.0
2024-04-01 13:50:00,57.4,57.43,57.39,57.39,27200.0,57.4,57.43,57.39,57.39,27200.0
2024-04-01 14:00:00,57.47,57.47,57.37,57.37,20000.0,57.47,57.47,57.37,57.37,20000.0
2024-04-01 14:10:00,57.37,57.42,57.34,57.42,35000.0,57.37,57.42,57.34,57.42,35000.0
2024-04-01 14:20:00,57.38,57.38,57.38,57.38,5000.0,57.38,57.38,57.38,57.38,5000.0
2024-04-01 14:30:00,57.35,57.35,57.33,57.34,25000.0,57.35,57.35,57.33,57.34,25000.0
2024-04-01 14:40:00,57.32,57.36,57.3,57.36,30000.0,57.32,57.36,57.3,57.36,30000.0
2024-04-01 14:50:00,57.36,57.42,57.36,57.42,48500.0,57.36,57.42,57.36,57.42,48500.0
2024-04-01 15:00:00,57.33,57.4,57.33,57.39,39750.0,57.33,57.4,57.33,57.39,39750.0
2024-04-01 15:10:00,57.38,57.46,57.38,57.45,74750.0,57.38,57.46,57.38,57.45,74750.0
2024-04-01 15:20:00,57.51,57.61,57.48,57.57,167100.0,57.51,57.61,57.48,57.57,167100.0
2024-04-01 15:30:00,57.57,57.63,57.57,57.62,51100.0,57.57,57.63,57.57,57.62,51100.0
2024-04-01 15:40:00,57.62,57.73,57.62,57.66,55500.0,57.62,57.73,57.62,57.66,55500.0
2024-04-01 15:50:00,57.66,57.69,57.5,57.51,702550.0,57.66,57.69,57.5,57.51,702550.0
2024-04-02 09:30:00,57.48,57.49,57.08,57.08,223600.0,57.48,57.49,57.08,57.08,223600.0
2024-04-02 09:40:00,57.11,57.15,57.0,57.15,71150.0,57.11,57.15,57.0,57.15,71150.0
2024-04-02 09:50:00,57.31,57.37,57.28,57.37,25000.0,57.31,57.37,57.28,57.37,25000.0
2024-04-02 10:00:00,57.43,57.43,57.25,57.26,50000.0,57.43,57.43,57.25,57.26,50000.0
2024-04-02 10:10:00,57.31,57.31,57.27,57.27,15000.0,57.31,57.31,57.27,57.27,15000.0
2024-04-02 10:20:00,57.26,57.43,57.26,57.43,36250.0,57.26,57.43,57.26,57.43,36250.0
2024-04-02 10:30:00,57.31,57.38,57.31,57.38,50000.0,57.31,57.38,57.31,57.38,50000.0
2024-04-02 10:40:00,57.33,57.37,57.3,57.3,70000.0,57.33,57.37,57.3,57.3,70000.0
2024-04-02 10:50:00,57.32,57.32,57.23,57.23,35000.0,57.32,57.32,57.23,57.23,35000.0
2024-04-02 11:00:00,57.32,57.32,57.32,57.32,10300.0,57.32,57.32,57.32,57.32,10300.0
2024-04-02 11:10:00,57.32,57.37,57.32,57.37,80000.0,57.32,57.37,57.32,57.37,80000.0
2024-04-02 11:20:00,57.35,57.35,57.33,57.33,10000.0,57.35,57.35,57.33,57.33,10000.0
2024-04-02 11:30:00,57.34,57.58,57.34,57.52,160950.0,57.34,57.58,57.34,57.52,160950.0
2024-04-02 11:40:00,57.5,57.69,57.5,57.59,81050.0,57.5,57.69,57.5,57.59,81050.0
2024-04-02 11:50:00,57.56,57.56,57.48,57.55,25000.0,57.56,57.56,57.48,57.55,25000.0
2024-04-02 12:00:00,57.47,57.48,57.39,57.48,33650.0,57.47,57.48,57.39,57.48,33650.0
2024-04-02 12:10:00,57.45,57.46,57.44,57.46,30000.0,57.45,57.46,57.44,57.46,30000.0
2024-04-02 12:20:00,57.44,57.48,57.44,57.48,60400.0,57.44,57.48,57.44,57.48,60400.0
2024-04-02 12:30:00,57.5,57.54,57.5,57.54,37800.0,57.5,57.54,57.5,57.54,37800.0
2024-04-02 12:40:00,57.57,57.69,57.56,57.62,83000.0,57.57,57.69,57.56,57.62,83000.0
2024-04-02 12:50:00,57.69,57.71,57.69,57.71,75350.0,57.69,57.71,57.69,57.71,75350.0
2024-04-02 13:00:00,57.73,57.73,57.63,57.63,24100.0,57.73,57.73,57.63,57.63,24100.0
2024-04-02 13:10:00,57.64,57.64,57.63,57.63,45000.0,57.64,57.64,57.63,57.63,45000.0
2024-04-02 13:20:00,57.66,57.69,57.66,57.69,35000.0,57.66,57.69,57.66,57.69,35000.0
2024-04-02 13:30:00,57.66,57.66,57.66,57.66,25000.0,57.66,57.66,57.66,57.66,25000.0
2024-04-02 13:40:00,57.64,57.72,57.63,57.72,49750.0,57.64,57.72,57.63,57.72,49750.0
2024-04-02 13:50:00,57.71,57.71,57.66,57.69,20650.0,57.71,57.71,57.66,57.69,20650.0
2024-04-02 14:00:00,57.72,57.75,57.71,57.75,45000.0,57.72,57.75,57.71,57.75,45000.0
2024-04-02 14:10:00,57.76,57.83,57.74,57.83,40000.0,57.76,57.83,57.74,57.83,40000.0
2024-04-02 14:20:00,57.83,57.83,57.78,57.78,25850.0,57.83,57.83,57.78,57.78,25850.0
2024-04-02 14:30:00,57.84,57.87,57.84,57.85,25000.0,57.84,57.87,57.84,57.85,25000.0
2024-04-02 14:40:00,57.88,57.88,57.79,57.79,56350.0,57.88,57.88,57.79,57.79,56350.0
2024-04-02 14:50:00,57.85,57.85,57.79,57.79,108250.0,57.85,57.85,57.79,57.79,108250.0
2024-04-02 15:00:00,57.77,57.91,57.77,57.91,43700.0,57.77,57.91,57.77,57.91,43700.0
2024-04-02 15:10:00,57.92,57.92,57.92,57.92,6650.0,57.92,57.92,57.92,57.92,6650.0
2024-04-02 15:20:00,57.92,57.95,57.89,57.89,51100.0,57.92,57.95,57.89,57.89,51100.0
2024-04-02 15:30:00,57.88,57.94,57.84,57.87,90550.0,57.88,57.94,57.84,57.87,90550.0
2024-04-02 15:40:00,57.87,57.94,57.83,57.94,114200.0,57.87,57.94,57.83,57.94,114200.0
2024-04-02 15:50:00,57.95,58.1,57.88,58.1,335950.0,57.95,58.1,57.88,58.1,335950.0
2024-04-03 09:30:00,57.9,58.14,57.9,58.11,124100.0,57.9,58.14,57.9,58.11,124100.0
2024-04-03 09:40:00,57.96,58.12,57.96,58.04,55000.0,57.96,58.12,57.96,58.04,55000.0
2024-04-03 09:50:00,58.03,58.03,57.76,57.8,85100.0,58.03,58.03,57.76,57.8,85100.0
2024-04-03 10:00:00,57.89,58.0,57.89,57.89,70100.0,57.89,58.0,57.89,57.89,70100.0
2024-04-03 10:10:00,57.83,57.92,57.81,57.85,30000.0,57.83,57.92,57.81,57.85,30000.0
2024-04-03 10:20:00,58.0,58.03,57.96,57.96,33650.0,58.0,58.03,57.96,57.96,33650.0
2024-04-03 10:30:00,57.92,57.92,57.85,57.85,55000.0,57.92,57.92,57.85,57.85,55000.0
2024-04-03 10:40:00,57.72,57.92,57.72,57.92,50250.0,57.72,57.92,57.72,57.92,50250.0
2024-04-03 10:50:00,57.94,58.02,57.94,58.0,55150.0,57.94,58.02,57.94,58.0,55150.0
2024-04-03 11:00:00,58.0,58.0,58.0,58.0,0.0,58.0,58.0,58.0,58.0,0.0
2024-04-03 11:10:00,57.92,57.92,57.92,57.92,5100.0,57.92,57.92,57.92,57.92,5100.0
2024-04-03 11:20:00,57.9,57.9,57.76,57.79,74650.0,57.9,57.9,57.76,57.79,74650.0
2024-04-03 11:30:00,57.8,57.83,57.8,57.83,10000.0,57.8,57.83,57.8,57.83,10000.0
2024-04-03 11:40:00,57.83,57.83,57.83,57.83,0.0,57.83,57.83,57.83,57.83,0.0
2024-04-03 11:50:00,57.84,57.84,57.72,57.72,47900.0,57.84,57.84,57.72,57.72,47900.0
2024-04-03 12:00:00,57.7,57.7,57.66,57.66,17700.0,57.7,57.7,57.66,57.66,17700.0
2024-04-03 12:10:00,57.67,57.67,57.47,57.53,167950.0,57.67,57.67,57.47,57.53,167950.0
2024-04-03 12:20:00,57.55,57.57,57.54,57.54,25000.0,57.55,57.57,57.54,57.54,25000.0
2024-04-03 12:30:00,57.53,57.54,57.46,57.48,69150.0,57.53,57.54,57.46,57.48,69150.0
2024-04-03 12:40:00,57.55,57.58,57.55,57.58,20000.0,57.55,57.58,57.55,57.58,20000.0
2024-04-03 12:50:00,57.6,57.65,57.58,57.58,52350.0,57.6,57.65,57.58,57.58,52350.0
2024-04-03 13:00:00,57.58,57.58,57.58,57.58,0.0,57.58,57.58,57.58,57.58,0.0
2024-04-03 13:10:00,57.6,57.65,57.57,57.65,25000.0,57.6,57.65,57.57,57.65,25000.0
2024-04-03 13:20:00,57.59,57.66,57.59,57.63,27100.0,57.59,57.66,57.59,57.63,27100.0
2024-04-03 13:30:00,57.61,57.61,57.61,57.61,7600.0,57.61,57.61,57.61,57.61,7600.0
2024-04-03 13:40:00,57.71,57.72,57.68,57.72,47500.0,57.71,57.72,57.68,57.72,47500.0
2024-04-03 13:50:00,57.74,57.76,57.74,57.76,10000.0,57.74,57.76,57.74,57.76,10000.0
2024-04-03 14:00:00,57.76,57.76,57.76,57.76,10000.0,57.76,57.76,57.76,57.76,10000.0
2024-04-03 14:10:00,57.78,57.8,57.71,57.74,85750.0,57.78,57.8,57.71,57.74,85750.0
2024-04-03 14:20:00,57.73,57.73,57.69,57.69,20000.0,57.73,57.73,57.69,57.69,20000.0
2024-04-03 14:30:00,57.73,57.74,57.67,57.67,48650.0,57.73,57.74,57.67,57.67,48650.0
2024-04-03 14:40:00,57.71,57.74,57.7,57.7,40650.0,57.71,57.74,57.7,57.7,40650.0
2024-04-03 14:50:00,57.71,57.71,57.69,57.69,22500.0,57.71,57.71,57.69,57.69,22500.0
2024-04-03 15:00:00,57.66,57.68,57.64,57.68,36700.0,57.66,57.68,57.64,57.68,36700.0
2024-04-03 15:10:00,57.66,57.66,57.5,57.62,194150.0,57.66,57.66,57.5,57.62,194150.0
2024-04-03 15:20:00,57.6,57.62,57.59,57.62,70900.0,57.6,57.62,57.59,57.62,70900.0
2024-04-03 15:30:00,57.6,57.61,57.52,57.57,175800.0,57.6,57.61,57.52,57.57,175800.0
2024-04-03 15:40:00,57.59,57.71,57.59,57.7,84950.0,57.59,57.71,57.59,57.7,84950.0
2024-04-03 15:50:00,57.72,57.96,57.68,57.91,375350.0,57.72,57.96,57.68,57.91,375350.0
2024-04-04 09:30:00,58.19,58.35,58.18,58.35,147250.0,58.19,58.35,58.18,58.35,147250.0
2024-04-04 09:40:00,58.28,58.3,58.13,58.13,29950.0,58.28,58.3,58.13,58.13,29950.0
2024-04-04 09:50:00,58.22,58.25,57.96,58.06,87450.0,58.22,58.25,57.96,58.06,87450.0
2024-04-04 10:00:00,58.15,58.18,58.1,58.16,35750.0,58.15,58.18,58.1,58.16,35750.0
2024-04-04 10:10:00,58.07,58.1,58.06,58.1,35000.0,58.07,58.1,58.06,58.1,35000.0
2024-04-04 10:20:00,58.06,58.12,58.06,58.12,15000.0,58.06,58.12,58.06,58.12,15000.0
2024-04-04 10:30:00,58.13,58.15,58.13,58.15,22500.0,58.13,58.15,58.13,58.15,22500.0
2024-04-04 10:40:00,58.2,58.21,58.1,58.12,33150.0,58.2,58.21,58.1,58.12,33150.0
2024-04-04 10:50:00,58.13,58.13,58.08,58.11,15000.0,58.13,58.13,58.08,58.11,15000.0
2024-04-04 11:00:00,58.14,58.16,58.08,58.14,101800.0,58.14,58.16,58.08,58.14,101800.0
2024-04-04 11:10:00,58.21,58.21,58.13,58.2,39950.0,58.21,58.21,58.13,58.2,39950.0
2024-04-04 11:20:00,58.2,58.22,58.2,58.22,15000.0,58.2,58.22,58.2,58.22,15000.0
2024-04-04 11:30:00,58.29,58.3,58.27,58.28,43400.0,58.29,58.3,58.27,58.28,43400.0
2024-04-04 11:40:00,58.32,58.32,58.3,58.32,18000.0,58.32,58.32,58.3,58.32,18000.0
2024-04-04 11:50:00,58.29,58.31,58.26,58.28,72950.0,58.29,58.31,58.26,58.28,72950.0
2024-04-04 12:00:00,58.29,58.41,58.26,58.39,215050.0,58.29,58.41,58.26,58.39,215050.0
2024-04-04 12:10:00,58.32,58.38,58.32,58.38,50000.0,58.32,58.38,58.32,58.38,50000.0
2024-04-04 12:20:00,58.36,58.36,58.34,58.34,10000.0,58.36,58.36,58.34,58.34,10000.0
2024-04-04 12:30:00,58.22,58.22,58.2,58.22,65000.0,58.22,58.22,58.2,58.22,65000.0
2024-04-04 12:40:00,58.24,58.24,58.24,58.24,10000.0,58.24,58.24,58.24,58.24,10000.0
2024-04-04 12:50:00,58.22,58.22,58.21,58.21,20000.0,58.22,58.22,58.21,58.21,20000.0
2024-04-04 13:00:00,58.29,58.29,58.26,58.26,15000.0,58.29,58.29,58.26,58.26,15000.0
2024-04-04 13:10:00,58.29,58.32,58.29,58.29,20000.0,58.29,58.32,58.29,58.29,20000.0
2024-04-04 13:20:00,58.27,58.27,58.26,58.26,10500.0,58.27,58.27,58.26,58.26,10500.0
2024-04-04 13:30:00,58.24,58.24,58.23,58.23,25000.0,58.24,58.24,58.23,58.23,25000.0
2024-04-04 13:40:00,58.23,58.23,58.23,58.23,0.0,58.23,58.23,58.23,58.23,0.0
2024-04-04 13:50:00,58.24,58.24,58.16,58.16,30000.0,58.24,58.24,58.16,58.16,30000.0
2024-04-04 14:00:00,58.16,58.16,57.94,57.94,81000.0,58.16,58.16,57.94,57.94,81000.0
2024-04-04 14:10:00,57.83,57.87,57.69,57.73,70000.0,57.83,57.87,57.69,57.73,70000.0
2024-04-04 14:20:00,57.7,57.7,57.67,57.68,69150.0,57.7,57.7,57.67,57.68,69150.0
2024-04-04 14:30:00,57.51,57.54,57.4,57.52,130250.0,57.51,57.54,57.4,57.52,130250.0
2024-04-04 14:40:00,57.5,57.54,57.47,57.51,43000.0,57.5,57.54,57.47,57.51,43000.0
2024-04-04 14:50:00,57.52,57.52,57.44,57.44,44000.0,57.52,57.52,57.44,57.44,44000.0
2024-04-04 15:00:00,57.42,57.46,57.33,57.46,61300.0,57.42,57.46,57.33,57.46,61300.0
2024-04-04 15:10:00,57.44,57.44,57.34,57.34,10000.0,57.44,57.44,57.34,57.34,10000.0
2024-04-04 15:20:00,57.4,57.4,57.29,57.29,50750.0,57.4,57.4,57.29,57.29,50750.0
2024-04-04 15:30:00,57.29,57.31,57.22,57.22,110800.0,57.29,57.31,57.22,57.22,110800.0
2024-04-04 15:40:00,57.25,57.34,57.22,57.34,90600.0,57.25,57.34,57.22,57.34,90600.0
2024-04-04 15:50:00,57.35,57.35,57.07,57.2,652600.0,57.35,57.35,57.07,57.2,652600.0
2024-04-05 09:30:00,57.57,57.68,57.55,57.58,105450.0,57.57,57.68,57.55,57.58,105450.0
2024-04-05 09:40:00,57.48,57.84,57.48,57.78,93600.0,57.48,57.84,57.48,57.78,93600.0
2024-04-05 09:50:00,57.8,57.82,57.72,57.82,25050.0,57.8,57.82,57.72,57.82,25050.0
2024-04-05 10:00:00,57.84,57.91,57.81,57.81,102500.0,57.84,57.91,57.81,57.81,102500.0
2024-04-05 10:10:00,57.9,57.9,57.82,57.86,42500.0,57.9,57.9,57.82,57.86,42500.0
2024-04-05 10:20:00,57.87,57.92,57.87,57.88,20000.0,57.87,57.92,57.87,57.88,20000.0
2024-04-05 10:30:00,57.92,57.97,57.92,57.95,32500.0,57.92,57.97,57.92,57.95,32500.0
2024-04-05 10:40:00,57.95,58.01,57.95,58.01,20000.0,57.95,58.01,57.95,58.01,20000.0
2024-04-05 10:50:00,58.0,58.11,57.96,58.07,208600.0,58.0,58.11,57.96,58.07,208600.0
2024-04-05 11:00:00,58.06,58.06,57.96,57.96,45050.0,58.06,58.06,57.96,57.96,45050.0
2024-04-05 11:10:00,57.92,57.93,57.77,57.77,205000.0,57.92,57.93,57.77,57.77,205000.0
2024-04-05 11:20:00,57.79,57.82,57.77,57.82,71250.0,57.79,57.82,57.77,57.82,71250.0
2024-04-05 11:30:00,57.94,57.94,57.88,57.9,52800.0,57.94,57.94,57.88,57.9,52800.0
2024-04-05 11:40:00,57.9,58.0,57.9,58.0,15000.0,57.9,58.0,57.9,58.0,15000.0
2024-04-05 11:50:00,58.0,58.03,57.99,58.03,20000.0,58.0,58.03,57.99,58.03,20000.0
2024-04-05 12:00:00,58.02,58.02,58.02,58.02,36850.0,58.02,58.02,58.02,58.02,36850.0
2024-04-05 12:10:00,57.94,57.96,57.94,57.96,15000.0,57.94,57.96,57.94,57.96,15000.0
2024-04-05 12:20:00,57.91,57.95,57.89,57.95,40000.0,57.91,57.95,57.89,57.95,40000.0
2024-04-05 12:30:00,57.95,57.95,57.95,57.95,0.0,57.95,57.95,57.95,57.95,0.0
2024-04-05 12:40:00,57.97,57.97,57.97,57.97,5000.0,57.97,57.97,57.97,57.97,5000.0
2024-04-05 12:50:00,57.99,58.01,57.96,57.96,54800.0,57.99,58.01,57.96,57.96,54800.0
2024-04-05 13:00:00,57.95,57.97,57.81,57.81,41200.0,57.95,57.97,57.81,57.81,41200.0
2024-04-05 13:10:00,57.82,57.82,57.82,57.82,15000.0,57.82,57.82,57.82,57.82,15000.0
2024-04-05 13:20:00,57.88,57.9,57.88,57.9,15000.0,57.88,57.9,57.88,57.9,15000.0
2024-04-05 13:30:00,57.95,57.95,57.95,57.95,5000.0,57.95,57.95,57.95,57.95,5000.0
2024-04-05 13:40:00,57.89,57.89,57.85,57.88,25000.0,57.89,57.89,57.85,57.88,25000.0
2024-04-05 13:50:00,57.78,57.78,57.78,57.78,10000.0,57.78,57.78,57.78,57.78,10000.0
2024-04-05 14:00:00,57.82,57.82,57.82,57.82,5000.0,57.82,57.82,57.82,57.82,5000.0
2024-04-05 14:10:00,57.79,57.83,57.79,57.83,20000.0,57.79,57.83,57.79,57.83,20000.0
2024-04-05 14:20:00,57.92,57.92,57.85,57.85,15000.0,57.92,57.92,57.85,57.85,15000.0
2024-04-05 14:30:00,57.86,57.94,57.86,57.94,31250.0,57.86,57.94,57.86,57.94,31250.0
2024-04-05 14:40:00,57.92,57.92,57.92,57.92,5000.0,57.92,57.92,57.92,57.92,5000.0
2024-04-05 14:50:00,57.92,57.92,57.92,57.92,0.0,57.92,57.92,57.92,57.92,0.0
2024-04-05 15:00:00,57.86,57.86,57.86,57.86,5000.0,57.86,57.86,57.86,57.86,5000.0
2024-04-05 15:10:00,57.9,57.91,57.9,57.91,15000.0,57.9,57.91,57.9,57.91,15000.0
2024-04-05 15:20:00,57.88,57.88,57.82,57.82,38750.0,57.88,57.88,57.82,57.82,38750.0
2024-04-05 15:30:00,57.87,57.92,57.87,57.92,30000.0,57.87,57.92,57.87,57.92,30000.0
2024-04-05 15:40:00,57.9,57.91,57.86,57.9,75050.0,57.9,57.91,57.86,57.9,75050.0
2024-04-05 15:50:00,57.88,58.11,57.88,58.05,559350.0,57.88,58.11,57.88,58.05,559350.0
2024-04-08 09:30:00,58.08,58.24,58.08,58.11,244000.0,58.08,58.24,58.08,58.11,244000.0
2024-04-08 09:40:00,58.14,58.36,58.11,58.36,110650.0,58.14,58.36,58.11,58.36,110650.0
2024-04-08 09:50:00,58.37,58.62,58.34,58.5,60750.0,58.37,58.62,58.34,58.5,60750.0
2024-04-08 10:00:00,58.5,58.5,58.35,58.35,153800.0,58.5,58.5,58.35,58.35,153800.0
2024-04-08 10:10:00,58.39,58.42,58.31,58.42,85000.0,58.39,58.42,58.31,58.42,85000.0
2024-04-08 10:20:00,58.35,58.57,58.35,58.55,170600.0,58.35,58.57,58.35,58.55,170600.0
2024-04-08 10:30:00,58.6,58.64,58.57,58.58,148700.0,58.6,58.64,58.57,58.58,148700.0
2024-04-08 10:40:00,58.53,58.53,58.48,58.48,10000.0,58.53,58.53,58.48,58.48,10000.0
2024-04-08 10:50:00,58.46,58.5,58.46,58.49,27750.0,58.46,58.5,58.46,58.49,27750.0
2024-04-08 11:00:00,58.53,58.53,58.4,58.43,62500.0,58.53,58.53,58.4,58.43,62500.0
2024-04-08 11:10:00,58.4,58.45,58.33,58.33,54200.0,58.4,58.45,58.33,58.33,54200.0
2024-04-08 11:20:00,58.36,58.38,58.34,58.34,47500.0,58.36,58.38,58.34,58.34,47500.0
2024-04-08 11:30:00,58.3,58.3,58.18,58.22,105650.0,58.3,58.3,58.18,58.22,105650.0
2024-04-08 11:40:00,58.11,58.25,58.11,58.24,39150.0,58.11,58.25,58.11,58.24,39150.0
2024-04-08 11:50:00,58.24,58.24,58.18,58.22,25000.0,58.24,58.24,58.18,58.22,25000.0
2024-04-08 12:00:00,58.22,58.22,58.22,58.22,0.0,58.22,58.22,58.22,58.22,0.0
2024-04-08 12:10:00,58.22,58.22,58.22,58.22,10000.0,58.22,58.22,58.22,58.22,10000.0
2024-04-08 12:20:00,58.18,58.27,58.12,58.27,40000.0,58.18,58.27,58.12,58.27,40000.0
2024-04-08 12:30:00,58.31,58.31,58.31,58.31,5000.0,58.31,58.31,58.31,58.31,5000.0
2024-04-08 12:40:00,58.31,58.31,58.31,58.31,10000.0,58.31,58.31,58.31,58.31,10000.0
2024-04-08 12:50:00,58.35,58.37,58.35,58.37,20000.0,58.35,58.37,58.35,58.37,20000.0
2024-04-08 13:00:00,58.39,58.39,58.36,58.36,10000.0,58.39,58.39,58.36,58.36,10000.0
2024-04-08 13:10:00,58.36,58.36,58.36,58.36,0.0,58.36,58.36,58.36,58.36,0.0
2024-04-08 13:20:00,58.44,58.44,58.41,58.44,40000.0,58.44,58.44,58.41,58.44,40000.0
2024-04-08 13:30:00,58.46,58.46,58.46,58.46,5000.0,58.46,58.46,58.46,58.46,5000.0
2024-04-08 13:40:00,58.49,58.49,58.42,58.42,34850.0,58.49,58.49,58.42,58.42,34850.0
2024-04-08 13:50:00,58.43,58.51,58.38,58.51,26500.0,58.43,58.51,58.38,58.51,26500.0
2024-04-08 14:00:00,58.48,58.48,58.47,58.47,10000.0,58.48,58.48,58.47,58.47,10000.0
2024-04-08 14:10:00,58.49,58.52,58.48,58.48,30150.0,58.49,58.52,58.48,58.48,30150.0
2024-04-08 14:20:00,58.46,58.46,58.44,58.44,54300.0,58.46,58.46,58.44,58.44,54300.0
2024-04-08 14:30:00,58.44,58.5,58.39,58.39,47500.0,58.44,58.5,58.39,58.39,47500.0
2024-04-08 14:40:00,58.39,58.43,58.39,58.43,25000.0,58.39,58.43,58.39,58.43,25000.0
2024-04-08 14:50:00,58.45,58.59,58.45,58.58,137750.0,58.45,58.59,58.45,58.58,137750.0
2024-04-08 15:00:00,58.6,58.66,58.58,58.64,139100.0,58.6,58.66,58.58,58.64,139100.0
2024-04-08 15:10:00,58.59,58.59,58.54,58.56,63700.0,58.59,58.59,58.54,58.56,63700.0
2024-04-08 15:20:00,58.53,58.54,58.45,58.54,62500.0,58.53,58.54,58.45,58.54,62500.0
2024-04-08 15:30:00,58.58,58.69,58.57,58.65,170000.0,58.58,58.69,58.57,58.65,170000.0
2024-04-08 15:40:00,58.69,58.69,58.63,58.63,105000.0,58.69,58.69,58.63,58.63,105000.0
2024-04-08 15:50:00,58.65,58.75,58.63,58.75,468900.0,58.65,58.75,58.63,58.75,468900.0
2024-04-09 09:30:00,59.18,59.3,58.83,58.92,322950.0,59.18,59.3,58.83,58.92,322950.0
2024-04-09 09:40:00,59.03,59.03,58.72,58.72,62100.0,59.03,59.03,58.72,58.72,62100.0
2024-04-09 09:50:00,58.73,58.73,58.63,58.73,28350.0,58.73,58.73,58.63,58.73,28350.0
2024-04-09 10:00:00,58.67,58.67,58.55,58.55,82850.0,58.67,58.67,58.55,58.55,82850.0
2024-04-09 10:10:00,58.46,58.47,58.24,58.26,140150.0,58.46,58.47,58.24,58.26,140150.0
2024-04-09 10:20:00,58.24,58.24,58.24,58.24,10000.0,58.24,58.24,58.24,58.24,10000.0
2024-04-09 10:30:00,58.1,58.1,57.8,57.92,185750.0,58.1,58.1,57.8,57.92,185750.0
2024-04-09 10:40:00,57.92,57.92,57.58,57.63,116200.0,57.92,57.92,57.58,57.63,116200.0
2024-04-09 10:50:00,57.58,57.79,57.58,57.68,54950.0,57.58,57.79,57.58,57.68,54950.0
2024-04-09 11:00:00,57.77,58.04,57.77,57.94,85000.0,57.77,58.04,57.77,57.94,85000.0
2024-04-09 11:10:00,57.98,57.98,57.89,57.94,33650.0,57.98,57.98,57.89,57.94,33650.0
2024-04-09 11:20:00,57.9,57.99,57.9,57.99,44400.0,57.9,57.99,57.9,57.99,44400.0
2024-04-09 11:30:00,57.96,57.97,57.96,57.97,10000.0,57.96,57.97,57.96,57.97,10000.0
2024-04-09 11:40:00,57.95,58.05,57.95,58.01,70000.0,57.95,58.05,57.95,58.01,70000.0
2024-04-09 11:50:00,58.0,58.15,57.97,58.04,50050.0,58.0,58.15,57.97,58.04,50050.0
2024-04-09 12:00:00,58.16,58.16,58.06,58.08,20000.0,58.16,58.16,58.06,58.08,20000.0
2024-04-09 12:10:00,58.18,58.22,58.1,58.22,25000.0,58.18,58.22,58.1,58.22,25000.0
2024-04-09 12:20:00,58.23,58.24,58.23,58.23,30000.0,58.23,58.24,58.23,58.23,30000.0
2024-04-09 12:30:00,58.22,58.25,58.22,58.25,15000.0,58.22,58.25,58.22,58.25,15000.0
2024-04-09 12:40:00,58.29,58.29,58.29,58.29,5000.0,58.29,58.29,58.29,58.29,5000.0
2024-04-09 12:50:00,58.25,58.26,58.19,58.19,44900.0,58.25,58.26,58.19,58.19,44900.0
2024-04-09 13:00:00,58.27,58.3,58.25,58.3,20000.0,58.27,58.3,58.25,58.3,20000.0
2024-04-09 13:10:00,58.36,58.36,58.36,58.36,10000.0,58.36,58.36,58.36,58.36,10000.0
2024-04-09 13:20:00,58.21,58.21,58.21,58.21,10000.0,58.21,58.21,58.21,58.21,10000.0
2024-04-09 13:30:00,58.33,58.33,58.33,58.33,6650.0,58.33,58.33,58.33,58.33,6650.0
2024-04-09 13:40:00,58.32,58.32,58.22,58.22,10050.0,58.32,58.32,58.22,58.22,10050.0
2024-04-09 13:50:00,58.29,58.29,58.26,58.26,10000.0,58.29,58.29,58.26,58.26,10000.0
2024-04-09 14:00:00,58.26,58.26,58.26,58.26,0.0,58.26,58.26,58.26,58.26,0.0
2024-04-09 14:10:00,58.32,58.33,58.32,58.32,26150.0,58.32,58.33,58.32,58.32,26150.0
2024-04-09 14:20:00,58.3,58.3,58.25,58.25,105000.0,58.3,58.3,58.25,58.25,105000.0
2024-04-09 14:30:00,58.29,58.29,58.28,58.29,30000.0,58.29,58.29,58.28,58.29,30000.0
2024-04-09 14:40:00,58.23,58.24,58.07,58.14,58450.0,58.23,58.24,58.07,58.14,58450.0
2024-04-09 14:50:00,58.1,58.14,58.07,58.07,20000.0,58.1,58.14,58.07,58.07,20000.0
2024-04-09 15:00:00,58.1,58.14,58.07,58.14,21500.0,58.1,58.14,58.07,58.14,21500.0
2024-04-09 15:10:00,58.16,58.16,58.11,58.11,20000.0,58.16,58.16,58.11,58.11,20000.0
2024-04-09 15:20:00,58.15,58.18,58.15,58.16,67450.0,58.15,58.18,58.15,58.16,67450.0
2024-04-09 15:30:00,58.16,58.16,58.02,58.02,140000.0,58.16,58.16,58.02,58.02,140000.0
2024-04-09 15:40:00,58.05,58.11,58.05,58.09,80250.0,58.05,58.11,58.05,58.09,80250.0
2024-04-09 15:50:00,58.1,58.56,58.08,58.48,677700.0,58.1,58.56,58.08,58.48,677700.0
2024-04-10 09:30:00,58.26,58.32,58.05,58.22,230650.0,58.26,58.32,58.05,58.22,230650.0
2024-04-10 09:40:00,58.22,58.22,58.02,58.16,78450.0,58.22,58.22,58.02,58.16,78450.0
2024-04-10 09:50:00,58.06,58.26,58.06,58.2,134300.0,58.06,58.26,58.06,58.2,134300.0
2024-04-10 10:00:00,58.09,58.34,58.09,58.28,129900.0,58.09,58.34,58.09,58.28,129900.0
2024-04-10 10:10:00,58.24,58.38,58.15,58.34,80000.0,58.24,58.38,58.15,58.34,80000.0
2024-04-10 10:20:00,58.42,58.46,58.36,58.4,79500.0,58.42,58.46,58.36,58.4,79500.0
2024-04-10 10:30:00,58.41,58.6,58.39,58.6,104700.0,58.41,58.6,58.39,58.6,104700.0
2024-04-10 10:40:00,58.67,58.79,58.6,58.75,196100.0,58.67,58.79,58.6,58.75,196100.0
2024-04-10 10:50:00,58.85,58.86,58.62,58.72,238350.0,58.85,58.86,58.62,58.72,238350.0
2024-04-10 11:00:00,58.76,58.92,58.75,58.92,183100.0,58.76,58.92,58.75,58.92,183100.0
2024-04-10 11:10:00,58.88,58.92,58.67,58.81,195150.0,58.88,58.92,58.67,58.81,195150.0
2024-04-10 11:20:00,58.88,58.92,58.87,58.92,25750.0,58.88,58.92,58.87,58.92,25750.0
2024-04-10 11:30:00,58.85,58.91,58.85,58.85,30000.0,58.85,58.91,58.85,58.85,30000.0
2024-04-10 11:40:00,58.85,58.85,58.63,58.74,1130900.0,58.85,58.85,58.63,58.74,1130900.0
2024-04-10 11:50:00,58.67,58.74,58.67,58.7,47000.0,58.67,58.74,58.67,58.7,47000.0
2024-04-10 12:00:00,58.68,58.88,58.68,58.7,35000.0,58.68,58.88,58.68,58.7,35000.0
2024-04-10 12:10:00,58.77,58.79,58.68,58.77,30000.0,58.77,58.79,58.68,58.77,30000.0
2024-04-10 12:20:00,58.77,58.84,58.75,58.8,90000.0,58.77,58.84,58.75,58.8,90000.0
2024-04-10 12:30:00,58.79,58.82,58.78,58.78,28200.0,58.79,58.82,58.78,58.78,28200.0
2024-04-10 12:40:00,58.75,58.78,58.75,58.78,30000.0,58.75,58.78,58.75,58.78,30000.0
2024-04-10 12:50:00,58.82,58.89,58.82,58.85,32650.0,58.82,58.89,58.82,58.85,32650.0
2024-04-10 13:00:00,58.83,58.83,58.7,58.72,82250.0,58.83,58.83,58.7,58.72,82250.0
2024-04-10 13:10:00,58.75,58.85,58.75,58.85,77300.0,58.75,58.85,58.75,58.85,77300.0
2024-04-10 13:20:00,58.88,59.01,58.88,59.01,80750.0,58.88,59.01,58.88,59.01,80750.0
2024-04-10 13:30:00,58.96,58.96,58.86,58.86,97200.0,58.96,58.96,58.86,58.86,97200.0
2024-04-10 13:40:00,58.88,58.88,58.79,58.85,25000.0,58.88,58.88,58.79,58.85,25000.0
2024-04-10 13:50:00,58.85,58.94,58.85,58.92,54000.0,58.85,58.94,58.85,58.92,54000.0
2024-04-10 14:00:00,58.91,59.02,58.91,58.99,40000.0,58.91,59.02,58.91,58.99,40000.0
2024-04-10 14:10:00,59.0,59.02,58.92,58.99,102050.0,59.0,59.02,58.92,58.99,102050.0
2024-04-10 14:20:00,59.0,59.01,58.99,58.99,30000.0,59.0,59.01,58.99,58.99,30000.0
2024-04-10 14:30:00,58.99,59.12,58.97,59.12,81300.0,58.99,59.12,58.97,59.12,81300.0
2024-04-10 14:40:00,59.08,59.16,59.08,59.16,45000.0,59.08,59.16,59.08,59.16,45000.0
2024-04-10 14:50:00,59.17,59.17,59.06,59.06,80000.0,59.17,59.17,59.06,59.06,80000.0
2024-04-10 15:00:00,59.11,59.15,58.97,59.02,104250.0,59.11,59.15,58.97,59.02,104250.0
2024-04-10 15:10:00,59.08,59.15,59.05,59.07,69050.0,59.08,59.15,59.05,59.07,69050.0
2024-04-10 15:20:00,59.11,59.13,59.1,59.1,25000.0,59.11,59.13,59.1,59.1,25000.0
2024-04-10 15:30:00,59.06,59.06,58.99,59.06,70000.0,59.06,59.06,58.99,59.06,70000.0
2024-04-10 15:40:00,59.1,59.3,59.1,59.3,91000.0,59.1,59.3,59.1,59.3,91000.0
2024-04-10 15:50:00,59.28,59.45,59.26,59.31,600700.0,59.28,59.45,59.26,59.31,600700.0
2024-04-11 09:30:00,59.62,59.67,59.32,59.67,376000.0,59.62,59.67,59.32,59.67,376000.0
2024-04-11 09:40:00,59.67,59.68,59.36,59.53,195750.0,59.67,59.68,59.36,59.53,195750.0
2024-04-11 09:50:00,59.5,59.57,59.4,59.44,80350.0,59.5,59.57,59.4,59.44,80350.0
2024-04-11 10:00:00,59.43,59.49,59.43,59.48,135300.0,59.43,59.49,59.43,59.48,135300.0
2024-04-11 10:10:00,59.47,59.52,59.45,59.5,65000.0,59.47,59.52,59.45,59.5,65000.0
2024-04-11 10:20:00,59.5,59.58,59.5,59.58,38400.0,59.5,59.58,59.5,59.58,38400.0
2024-04-11 10:30:00,59.69,59.7,59.56,59.68,104650.0,59.69,59.7,59.56,59.68,104650.0
2024-04-11 10:40:00,59.72,59.78,59.67,59.67,52500.0,59.72,59.78,59.67,59.67,52500.0
2024-04-11 10:50:00,59.53,59.61,59.53,59.6,71050.0,59.53,59.61,59.53,59.6,71050.0
2024-04-11 11:00:00,59.62,59.62,59.62,59.62,5000.0,59.62,59.62,59.62,59.62,5000.0
2024-04-11 11:10:00,59.7,59.8,59.67,59.78,85000.0,59.7,59.8,59.67,59.78,85000.0
2024-04-11 11:20:00,59.79,59.82,59.74,59.74,70700.0,59.79,59.82,59.74,59.74,70700.0
2024-04-11 11:30:00,59.77,59.84,59.77,59.84,36500.0,59.77,59.84,59.77,59.84,36500.0
2024-04-11 11:40:00,59.84,59.84,59.67,59.67,166800.0,59.84,59.84,59.67,59.67,166800.0
2024-04-11 11:50:00,59.72,59.79,59.67,59.79,30000.0,59.72,59.79,59.67,59.79,30000.0
2024-04-11 12:00:00,59.74,59.74,59.62,59.67,35000.0,59.74,59.74,59.62,59.67,35000.0
2024-04-11 12:10:00,59.62,59.68,59.6,59.62,67950.0,59.62,59.68,59.6,59.62,67950.0
2024-04-11 12:20:00,59.63,59.66,59.49,59.49,345000.0,59.63,59.66,59.49,59.49,345000.0
2024-04-11 12:30:00,59.5,59.58,59.5,59.52,197500.0,59.5,59.58,59.5,59.52,197500.0
2024-04-11 12:40:00,59.53,59.69,59.52,59.69,97500.0,59.53,59.69,59.52,59.69,97500.0
2024-04-11 12:50:00,59.7,59.7,59.54,59.54,215900.0,59.7,59.7,59.54,59.54,215900.0
2024-04-11 13:00:00,59.59,59.6,59.51,59.57,142450.0,59.59,59.6,59.51,59.57,142450.0
2024-04-11 13:10:00,59.58,59.76,59.58,59.76,76000.0,59.58,59.76,59.58,59.76,76000.0
2024-04-11 13:20:00,59.71,59.72,59.66,59.72,104750.0,59.71,59.72,59.66,59.72,104750.0
2024-04-11 13:30:00,59.75,59.79,59.66,59.72,84350.0,59.75,59.79,59.66,59.72,84350.0
2024-04-11 13:40:00,59.72,59.88,59.72,59.88,72550.0,59.72,59.88,59.72,59.88,72550.0
2024-04-11 13:50:00,59.85,59.88,59.84,59.85,70000.0,59.85,59.88,59.84,59.85,70000.0
2024-04-11 14:00:00,59.89,59.94,59.87,59.94,315800.0,59.89,59.94,59.87,59.94,315800.0
2024-04-11 14:10:00,59.91,59.91,59.84,59.84,15700.0,59.91,59.91,59.84,59.84,15700.0
2024-04-11 14:20:00,59.86,59.89,59.86,59.89,60600.0,59.86,59.89,59.86,59.89,60600.0
2024-04-11 14:30:00,59.97,59.98,59.97,59.98,69700.0,59.97,59.98,59.97,59.98,69700.0
2024-04-11 14:40:00,60.0,60.02,59.96,59.96,107250.0,60.0,60.02,59.96,59.96,107250.0
2024-04-11 14:50:00,59.89,59.92,59.86,59.92,65700.0,59.89,59.92,59.86,59.92,65700.0
2024-04-11 15:00:00,59.92,59.97,59.92,59.93,48750.0,59.92,59.97,59.92,59.93,48750.0
2024-04-11 15:10:00,59.89,59.91,59.89,59.9,85400.0,59.89,59.91,59.89,59.9,85400.0
2024-04-11 15:20:00,59.88,59.92,59.88,59.88,71200.0,59.88,59.92,59.88,59.88,71200.0
2024-04-11 15:30:00,59.87,59.94,59.87,59.94,39000.0,59.87,59.94,59.87,59.94,39000.0
2024-04-11 15:40:00,59.94,60.02,59.94,59.95,393100.0,59.94,60.02,59.94,59.95,393100.0
2024-04-11 15:50:00,59.93,59.98,59.75,59.76,254200.0,59.93,59.98,59.75,59.76,254200.0
2024-04-12 09:30:00,59.83,59.86,59.71,59.78,263350.0,59.83,59.86,59.71,59.78,263350.0
2024-04-12 09:40:00,59.74,59.78,59.36,59.36,162750.0,59.74,59.78,59.36,59.36,162750.0
2024-04-12 09:50:00,59.48,59.54,59.44,59.54,30000.0,59.48,59.54,59.44,59.54,30000.0
2024-04-12 10:00:00,59.53,59.56,59.36,59.5,181100.0,59.53,59.56,59.36,59.5,181100.0
2024-04-12 10:10:00,59.5,59.63,59.5,59.63,89850.0,59.5,59.63,59.5,59.63,89850.0
2024-04-12 10:20:00,59.67,59.7,59.61,59.61,305000.0,59.67,59.7,59.61,59.61,305000.0
2024-04-12 10:30:00,59.54,59.54,59.38,59.5,58150.0,59.54,59.54,59.38,59.5,58150.0
2024-04-12 10:40:00,59.38,59.52,59.38,59.52,203800.0,59.38,59.52,59.38,59.52,203800.0
2024-04-12 10:50:00,59.42,59.52,59.34,59.5,74100.0,59.42,59.52,59.34,59.5,74100.0
2024-04-12 11:00:00,59.55,59.62,59.51,59.59,86250.0,59.55,59.62,59.51,59.59,86250.0
2024-04-12 11:10:00,59.55,59.67,59.55,59.67,60000.0,59.55,59.67,59.55,59.67,60000.0
2024-04-12 11:20:00,59.69,59.69,59.6,59.6,10000.0,59.69,59.69,59.6,59.6,10000.0
2024-04-12 11:30:00,59.74,59.74,59.68,59.68,67800.0,59.74,59.74,59.68,59.68,67800.0
2024-04-12 11:40:00,59.69,59.74,59.69,59.74,10650.0,59.69,59.74,59.69,59.74,10650.0
2024-04-12 11:50:00,59.67,59.67,59.58,59.58,65000.0,59.67,59.67,59.58,59.58,65000.0
2024-04-12 12:00:00,59.6,59.6,59.5,59.54,50000.0,59.6,59.6,59.5,59.54,50000.0
2024-04-12 12:10:00,59.45,59.45,59.36,59.36,15000.0,59.45,59.45,59.36,59.36,15000.0
2024-04-12 12:20:00,59.33,59.35,59.3,59.34,35050.0,59.33,59.35,59.3,59.34,35050.0
2024-04-12 12:30:00,59.37,59.4,59.25,59.25,67200.0,59.37,59.4,59.25,59.25,67200.0
2024-04-12 12:40:00,59.23,59.24,59.18,59.2,55000.0,59.23,59.24,59.18,59.2,55000.0
2024-04-12 12:50:00,59.22,59.28,59.19,59.19,45000.0,59.22,59.28,59.19,59.19,45000.0
2024-04-12 13:00:00,59.19,59.22,59.15,59.15,60000.0,59.19,59.22,59.15,59.15,60000.0
2024-04-12 13:10:00,59.16,59.18,59.1,59.1,47050.0,59.16,59.18,59.1,59.1,47050.0
2024-04-12 13:20:00,59.1,59.1,58.96,59.03,98350.0,59.1,59.1,58.96,59.03,98350.0
2024-04-12 13:30:00,59.04,59.06,58.83,58.93,166550.0,59.04,59.06,58.83,58.93,166550.0
2024-04-12 13:40:00,58.96,59.22,58.91,59.22,230000.0,58.96,59.22,58.91,59.22,230000.0
2024-04-12 13:50:00,59.16,59.21,59.13,59.2,64950.0,59.16,59.21,59.13,59.2,64950.0
2024-04-12 14:00:00,59.17,59.28,59.12,59.28,46350.0,59.17,59.28,59.12,59.28,46350.0
2024-04-12 14:10:00,59.24,59.36,59.24,59.35,37400.0,59.24,59.36,59.24,59.35,37400.0
2024-04-12 14:20:00,59.36,59.36,59.21,59.21,71800.0,59.36,59.36,59.21,59.21,71800.0
2024-04-12 14:30:00,59.21,59.21,59.16,59.16,33350.0,59.21,59.21,59.16,59.16,33350.0
2024-04-12 14:40:00,59.15,59.28,59.15,59.28,15000.0,59.15,59.28,59.15,59.28,15000.0
2024-04-12 14:50:00,59.24,59.24,59.16,59.16,33900.0,59.24,59.24,59.16,59.16,33900.0
2024-04-12 15:00:00,59.15,59.28,59.15,59.15,41100.0,59.15,59.28,59.15,59.15,41100.0
2024-04-12 15:10:00,59.18,59.19,59.14,59.19,15000.0,59.18,59.19,59.14,59.19,15000.0
2024-04-12 15:20:00,59.26,59.27,59.23,59.23,15000.0,59.26,59.27,59.23,59.23,15000.0
2024-04-12 15:30:00,59.29,59.32,59.23,59.23,38000.0,59.29,59.32,59.23,59.23,38000.0
2024-04-12 15:40:00,59.32,59.44,59.32,59.42,51050.0,59.32,59.44,59.32,59.42,51050.0
2024-04-12 15:50:00,59.39,59.43,59.03,59.14,885950.0,59.39,59.43,59.03,59.14,885950.0
2024-04-15 09:30:00,59.56,59.66,59.38,59.4,195050.0,59.56,59.66,59.38,59.4,195050.0
2024-04-15 09:40:00,59.41,59.48,59.41,59.48,20000.0,59.41,59.48,59.41,59.48,20000.0
2024-04-15 09:50:00,59.66,59.66,59.54,59.54,10000.0,59.66,59.66,59.54,59.54,10000.0
2024-04-15 10:00:00,59.53,59.55,59.34,59.42,50250.0,59.53,59.55,59.34,59.42,50250.0
2024-04-15 10:10:00,59.41,59.47,59.3,59.47,72500.0,59.41,59.47,59.3,59.47,72500.0
2024-04-15 10:20:00,59.47,59.47,59.47,59.47,0.0,59.47,59.47,59.47,59.47,0.0
2024-04-15 10:30:00,59.46,59.52,59.41,59.52,54250.0,59.46,59.52,59.41,59.52,54250.0
2024-04-15 10:40:00,59.42,59.44,59.42,59.44,15000.0,59.42,59.44,59.42,59.44,15000.0
2024-04-15 10:50:00,59.46,59.46,59.46,59.46,20000.0,59.46,59.46,59.46,59.46,20000.0
2024-04-15 11:00:00,59.32,59.32,59.29,59.29,25000.0,59.32,59.32,59.29,59.29,25000.0
2024-04-15 11:10:00,59.29,59.29,59.29,59.29,0.0,59.29,59.29,59.29,59.29,0.0
2024-04-15 11:20:00,59.29,59.29,59.15,59.22,65100.0,59.29,59.29,59.15,59.22,65100.0
2024-04-15 11:30:00,59.27,59.38,59.27,59.38,25150.0,59.27,59.38,59.27,59.38,25150.0
2024-04-15 11:40:00,59.38,59.38,59.38,59.38,0.0,59.38,59.38,59.38,59.38,0.0
2024-04-15 11:50:00,59.39,59.39,59.39,59.39,5000.0,59.39,59.39,59.39,59.39,5000.0
2024-04-15 12:00:00,59.38,59.42,59.38,59.42,25000.0,59.38,59.42,59.38,59.42,25000.0
2024-04-15 12:10:00,59.43,59.43,59.43,59.43,5000.0,59.43,59.43,59.43,59.43,5000.0
2024-04-15 12:20:00,59.3,59.33,59.29,59.33,25050.0,59.3,59.33,59.29,59.33,25050.0
2024-04-15 12:30:00,59.28,59.28,59.23,59.26,55550.0,59.28,59.28,59.23,59.26,55550.0
2024-04-15 12:40:00,59.25,59.25,59.23,59.23,10000.0,59.25,59.25,59.23,59.23,10000.0
2024-04-15 12:50:00,59.27,59.27,59.27,59.27,18750.0,59.27,59.27,59.27,59.27,18750.0
2024-04-15 13:00:00,59.25,59.25,59.25,59.25,6300.0,59.25,59.25,59.25,59.25,6300.0
2024-04-15 13:10:00,59.2,59.2,59.16,59.16,25050.0,59.2,59.2,59.16,59.16,25050.0
2024-04-15 13:20:00,59.02,59.02,58.82,58.82,27500.0,59.02,59.02,58.82,58.82,27500.0
2024-04-15 13:30:00,58.8,58.8,58.71,58.71,85050.0,58.8,58.8,58.71,58.71,85050.0
2024-04-15 13:40:00,58.71,58.8,58.71,58.72,25000.0,58.71,58.8,58.71,58.72,25000.0
2024-04-15 13:50:00,58.65,58.74,58.65,58.74,20000.0,58.65,58.74,58.65,58.74,20000.0
2024-04-15 14:00:00,58.73,58.73,58.73,58.73,5000.0,58.73,58.73,58.73,58.73,5000.0
2024-04-15 14:10:00,58.67,58.75,58.67,58.69,165000.0,58.67,58.75,58.67,58.69,165000.0
2024-04-15 14:20:00,58.7,58.75,58.68,58.74,55000.0,58.7,58.75,58.68,58.74,55000.0
2024-04-15 14:30:00,58.69,58.77,58.69,58.77,40000.0,58.69,58.77,58.69,58.77,40000.0
2024-04-15 14:40:00,58.73,58.73,58.69,58.7,45000.0,58.73,58.73,58.69,58.7,45000.0
2024-04-15 14:50:00,58.66,58.67,58.63,58.64,47750.0,58.66,58.67,58.63,58.64,47750.0
2024-04-15 15:00:00,58.66,58.69,58.62,58.68,110700.0,58.66,58.69,58.62,58.68,110700.0
2024-04-15 15:10:00,58.69,58.69,58.62,58.62,76250.0,58.69,58.69,58.62,58.62,76250.0
2024-04-15 15:20:00,58.63,58.71,58.63,58.7,25000.0,58.63,58.71,58.63,58.7,25000.0
2024-04-15 15:30:00,58.74,58.81,58.66,58.81,47600.0,58.74,58.81,58.66,58.81,47600.0
2024-04-15 15:40:00,58.79,58.82,58.79,58.81,92100.0,58.79,58.82,58.79,58.81,92100.0
2024-04-15 15:50:00,58.81,58.82,58.73,58.78,601700.0,58.81,58.82,58.73,58.78,601700.0
2024-04-16 09:30:00,58.66,58.8,58.6,58.8,146850.0,58.66,58.8,58.6,58.8,146850.0
2024-04-16 09:40:00,58.71,58.71,58.61,58.65,30000.0,58.71,58.71,58.61,58.65,30000.0
2024-04-16 09:50:00,58.64,58.72,58.62,58.72,68850.0,58.64,58.72,58.62,58.72,68850.0
2024-04-16 10:00:00,58.67,58.79,58.67,58.77,64750.0,58.67,58.79,58.67,58.77,64750.0
2024-04-16 10:10:00,58.86,58.87,58.8,58.8,28600.0,58.86,58.87,58.8,58.8,28600.0
2024-04-16 10:20:00,58.69,58.71,58.69,58.69,67500.0,58.69,58.71,58.69,58.69,67500.0
2024-04-16 10:30:00,58.56,58.6,58.5,58.5,44200.0,58.56,58.6,58.5,58.5,44200.0
2024-04-16 10:40:00,58.49,58.49,58.48,58.48,40200.0,58.49,58.49,58.48,58.48,40200.0
2024-04-16 10:50:00,58.53,58.53,58.53,58.53,20000.0,58.53,58.53,58.53,58.53,20000.0
2024-04-16 11:00:00,58.57,58.62,58.54,58.54,55000.0,58.57,58.62,58.54,58.54,55000.0
2024-04-16 11:10:00,58.55,58.55,58.51,58.51,15000.0,58.55,58.55,58.51,58.51,15000.0
2024-04-16 11:20:00,58.54,58.54,58.53,58.53,15000.0,58.54,58.54,58.53,58.53,15000.0
2024-04-16 11:30:00,58.54,58.57,58.54,58.55,25000.0,58.54,58.57,58.54,58.55,25000.0
2024-04-16 11:40:00,58.54,58.57,58.53,58.55,91650.0,58.54,58.57,58.53,58.55,91650.0
2024-04-16 11:50:00,58.55,58.55,58.55,58.55,11450.0,58.55,58.55,58.55,58.55,11450.0
2024-04-16 12:00:00,58.48,58.5,58.47,58.5,25000.0,58.48,58.5,58.47,58.5,25000.0
2024-04-16 12:10:00,58.51,58.51,58.51,58.51,12900.0,58.51,58.51,58.51,58.51,12900.0
2024-04-16 12:20:00,58.52,58.54,58.48,58.49,115000.0,58.52,58.54,58.48,58.49,115000.0
2024-04-16 12:30:00,58.5,58.56,58.5,58.51,81600.0,58.5,58.56,58.5,58.51,81600.0
2024-04-16 12:40:00,58.52,58.57,58.52,58.53,50000.0,58.52,58.57,58.52,58.53,50000.0
2024-04-16 12:50:00,58.57,58.57,58.53,58.53,16850.0,58.57,58.57,58.53,58.53,16850.0
2024-04-16 13:00:00,58.52,58.52,58.52,58.52,5000.0,58.52,58.52,58.52,58.52,5000.0
2024-04-16 13:10:00,58.52,58.53,58.51,58.53,15000.0,58.52,58.53,58.51,58.53,15000.0
2024-04-16 13:20:00,58.51,58.54,58.48,58.52,50000.0,58.51,58.54,58.48,58.52,50000.0
2024-04-16 13:30:00,58.5,58.5,58.41,58.48,38400.0,58.5,58.5,58.41,58.48,38400.0
2024-04-16 13:40:00,58.49,58.49,58.49,58.49,5000.0,58.49,58.49,58.49,58.49,5000.0
2024-04-16 13:50:00,58.46,58.46,58.46,58.46,5000.0,58.46,58.46,58.46,58.46,5000.0
2024-04-16 14:00:00,58.61,58.61,58.61,58.61,5000.0,58.61,58.61,58.61,58.61,5000.0
2024-04-16 14:10:00,58.72,58.72,58.72,58.72,14000.0,58.72,58.72,58.72,58.72,14000.0
2024-04-16 14:20:00,58.56,58.65,58.56,58.62,15000.0,58.56,58.65,58.56,58.62,15000.0
2024-04-16 14:30:00,58.69,58.69,58.69,58.69,5000.0,58.69,58.69,58.69,58.69,5000.0
2024-04-16 14:40:00,58.7,58.79,58.7,58.79,10000.0,58.7,58.79,58.7,58.79,10000.0
2024-04-16 14:50:00,58.74,58.85,58.71,58.78,47800.0,58.74,58.85,58.71,58.78,47800.0
2024-04-16 15:00:00,58.86,58.87,58.85,58.87,20100.0,58.86,58.87,58.85,58.87,20100.0
2024-04-16 15:10:00,58.9,58.9,58.86,58.86,30000.0,58.9,58.9,58.86,58.86,30000.0
2024-04-16 15:20:00,58.88,58.94,58.88,58.92,25000.0,58.88,58.94,58.88,58.92,25000.0
2024-04-16 15:30:00,58.91,58.91,58.81,58.81,20500.0,58.91,58.91,58.81,58.81,20500.0
2024-04-16 15:40:00,58.74,58.77,58.74,58.75,28600.0,58.74,58.77,58.74,58.75,28600.0
2024-04-16 15:50:00,58.79,58.85,58.74,58.85,358050.0,58.79,58.85,58.74,58.85,358050.0
2024-04-17 09:30:00,59.1,59.1,58.93,59.03,168600.0,59.1,59.1,58.93,59.03,168600.0
2024-04-17 09:40:00,58.95,58.95,58.7,58.7,10000.0,58.95,58.95,58.7,58.7,10000.0
2024-04-17 09:50:00,58.68,58.71,58.58,58.71,25850.0,58.68,58.71,58.58,58.71,25850.0
2024-04-17 10:00:00,58.56,58.67,58.41,58.67,93750.0,58.56,58.67,58.41,58.67,93750.0
2024-04-17 10:10:00,58.54,58.54,58.47,58.49,36800.0,58.54,58.54,58.47,58.49,36800.0
2024-04-17 10:20:00,58.6,58.66,58.51,58.56,67450.0,58.6,58.66,58.51,58.56,67450.0
2024-04-17 10:30:00,58.64,58.64,58.55,58.55,14600.0,58.64,58.64,58.55,58.55,14600.0
2024-04-17 10:40:00,58.53,58.61,58.47,58.59,45000.0,58.53,58.61,58.47,58.59,45000.0
2024-04-17 10:50:00,58.47,58.49,58.29,58.4,87050.0,58.47,58.49,58.29,58.4,87050.0
2024-04-17 11:00:00,58.47,58.53,58.43,58.43,25000.0,58.47,58.53,58.43,58.43,25000.0
2024-04-17 11:10:00,58.46,58.49,58.46,58.49,16500.0,58.46,58.49,58.46,58.49,16500.0
2024-04-17 11:20:00,58.48,58.56,58.43,58.43,74050.0,58.48,58.56,58.43,58.43,74050.0
2024-04-17 11:30:00,58.38,58.38,58.26,58.26,15000.0,58.38,58.38,58.26,58.26,15000.0
2024-04-17 11:40:00,58.28,58.28,58.16,58.16,64350.0,58.28,58.28,58.16,58.16,64350.0
2024-04-17 11:50:00,58.18,58.22,58.18,58.21,17000.0,58.18,58.22,58.18,58.21,17000.0
2024-04-17 12:00:00,58.2,58.2,57.97,58.03,94350.0,58.2,58.2,57.97,58.03,94350.0
2024-04-17 12:10:00,58.04,58.04,57.97,57.97,34200.0,58.04,58.04,57.97,57.97,34200.0
2024-04-17 12:20:00,57.9,57.99,57.9,57.98,63500.0,57.9,57.99,57.9,57.98,63500.0
2024-04-17 12:30:00,57.98,57.98,57.93,57.93,34600.0,57.98,57.98,57.93,57.93,34600.0
2024-04-17 12:40:00,57.87,57.95,57.87,57.94,20050.0,57.87,57.95,57.87,57.94,20050.0
2024-04-17 12:50:00,57.94,57.94,57.9,57.9,10000.0,57.94,57.94,57.9,57.9,10000.0
2024-04-17 13:00:00,57.88,58.05,57.87,58.05,80050.0,57.88,58.05,57.87,58.05,80050.0
2024-04-17 13:10:00,58.1,58.1,57.95,58.01,52500.0,58.1,58.1,57.95,58.01,52500.0
2024-04-17 13:20:00,58.0,58.02,57.95,57.95,38050.0,58.0,58.02,57.95,57.95,38050.0
2024-04-17 13:30:00,57.96,58.01,57.88,57.88,30950.0,57.96,58.01,57.88,57.88,30950.0
2024-04-17 13:40:00,57.9,57.94,57.9,57.9,55000.0,57.9,57.94,57.9,57.9,55000.0
2024-04-17 13:50:00,57.92,58.03,57.92,58.0,85000.0,57.92,58.03,57.92,58.0,85000.0
2024-04-17 14:00:00,58.01,58.01,58.01,58.01,5250.0,58.01,58.01,58.01,58.01,5250.0
2024-04-17 14:10:00,58.01,58.01,57.97,57.99,15000.0,58.01,58.01,57.97,57.99,15000.0
2024-04-17 14:20:00,58.03,58.07,58.03,58.05,37500.0,58.03,58.07,58.03,58.05,37500.0
2024-04-17 14:30:00,58.07,58.07,58.04,58.04,10950.0,58.07,58.07,58.04,58.04,10950.0
2024-04-17 14:40:00,58.24,58.28,58.21,58.26,67650.0,58.24,58.28,58.21,58.26,67650.0
2024-04-17 14:50:00,58.31,58.32,58.2,58.22,25000.0,58.31,58.32,58.2,58.22,25000.0
2024-04-17 15:00:00,58.22,58.22,58.22,58.22,0.0,58.22,58.22,58.22,58.22,0.0
2024-04-17 15:10:00,58.13,58.13,58.1,58.11,40750.0,58.13,58.13,58.1,58.11,40750.0
2024-04-17 15:20:00,58.06,58.07,58.02,58.05,55450.0,58.06,58.07,58.02,58.05,55450.0
2024-04-17 15:30:00,58.05,58.09,58.01,58.09,75000.0,58.05,58.09,58.01,58.09,75000.0
2024-04-17 15:40:00,58.0,58.14,58.0,58.14,58900.0,58.0,58.14,58.0,58.14,58900.0
2024-04-17 15:50:00,58.12,58.17,57.98,57.98,311650.0,58.12,58.17,57.98,57.98,311650.0
2024-04-18 09:30:00,58.09,58.51,57.95,57.95,188300.0,58.09,58.51,57.95,57.95,188300.0
2024-04-18 09:40:00,57.96,58.18,57.96,58.18,85000.0,57.96,58.18,57.96,58.18,85000.0
2024-04-18 09:50:00,58.18,58.24,58.15,58.15,46150.0,58.18,58.24,58.15,58.15,46150.0
2024-04-18 10:00:00,58.13,58.28,58.13,58.28,85150.0,58.13,58.28,58.13,58.28,85150.0
2024-04-18 10:10:00,58.35,58.35,58.3,58.3,15000.0,58.35,58.35,58.3,58.3,15000.0
2024-04-18 10:20:00,58.3,58.3,58.3,58.3,0.0,58.3,58.3,58.3,58.3,0.0
2024-04-18 10:30:00,58.39,58.43,58.39,58.43,19550.0,58.39,58.43,58.39,58.43,19550.0
2024-04-18 10:40:00,58.42,58.53,58.42,58.51,39500.0,58.42,58.53,58.42,58.51,39500.0
2024-04-18 10:50:00,58.57,58.66,58.53,58.62,41400.0,58.57,58.66,58.53,58.62,41400.0
2024-04-18 11:00:00,58.65,58.65,58.65,58.65,5000.0,58.65,58.65,58.65,58.65,5000.0
2024-04-18 11:10:00,58.64,58.82,58.61,58.77,40000.0,58.64,58.82,58.61,58.77,40000.0
2024-04-18 11:20:00,58.65,58.76,58.65,58.68,25000.0,58.65,58.76,58.65,58.68,25000.0
2024-04-18 11:30:00,58.67,58.7,58.6,58.6,45700.0,58.67,58.7,58.6,58.6,45700.0
2024-04-18 11:40:00,58.55,58.56,58.54,58.54,53650.0,58.55,58.56,58.54,58.54,53650.0
2024-04-18 11:50:00,58.44,58.48,58.44,58.48,23350.0,58.44,58.48,58.44,58.48,23350.0
2024-04-18 12:00:00,58.51,58.51,58.51,58.51,12050.0,58.51,58.51,58.51,58.51,12050.0
2024-04-18 12:10:00,58.36,58.36,58.26,58.31,20000.0,58.36,58.36,58.26,58.31,20000.0
2024-04-18 12:20:00,58.32,58.32,58.32,58.32,5650.0,58.32,58.32,58.32,58.32,5650.0
2024-04-18 12:30:00,58.35,58.35,58.35,58.35,5000.0,58.35,58.35,58.35,58.35,5000.0
2024-04-18 12:40:00,58.4,58.41,58.32,58.32,39650.0,58.4,58.41,58.32,58.32,39650.0
2024-04-18 12:50:00,58.32,58.32,58.32,58.32,0.0,58.32,58.32,58.32,58.32,0.0
2024-04-18 13:00:00,58.4,58.4,58.4,58.4,5000.0,58.4,58.4,58.4,58.4,5000.0
2024-04-18 13:10:00,58.3,58.3,58.19,58.26,115250.0,58.3,58.3,58.19,58.26,115250.0
2024-04-18 13:20:00,58.2,58.22,58.11,58.12,329200.0,58.2,58.22,58.11,58.12,329200.0
2024-04-18 13:30:00,58.2,58.2,58.05,58.15,30450.0,58.2,58.2,58.05,58.15,30450.0
2024-04-18 13:40:00,58.1,58.26,58.04,58.2,289700.0,58.1,58.26,58.04,58.2,289700.0
2024-04-18 13:50:00,58.13,58.19,58.08,58.19,24650.0,58.13,58.19,58.08,58.19,24650.0
2024-04-18 14:00:00,58.15,58.15,58.15,58.15,10000.0,58.15,58.15,58.15,58.15,10000.0
2024-04-18 14:10:00,58.17,58.19,58.17,58.19,30000.0,58.17,58.19,58.17,58.19,30000.0
2024-04-18 14:20:00,58.2,58.2,58.0,58.13,150000.0,58.2,58.2,58.0,58.13,150000.0
2024-04-18 14:30:00,58.02,58.08,57.98,58.02,183800.0,58.02,58.08,57.98,58.02,183800.0
2024-04-18 14:40:00,58.02,58.06,58.0,58.06,109550.0,58.02,58.06,58.0,58.06,109550.0
2024-04-18 14:50:00,58.05,58.07,58.0,58.03,165350.0,58.05,58.07,58.0,58.03,165350.0
2024-04-18 15:00:00,58.03,58.07,57.99,58.02,219850.0,58.03,58.07,57.99,58.02,219850.0
2024-04-18 15:10:00,58.07,58.14,58.07,58.14,31050.0,58.07,58.14,58.07,58.14,31050.0
2024-04-18 15:20:00,58.11,58.27,58.11,58.27,50000.0,58.11,58.27,58.11,58.27,50000.0
2024-04-18 15:30:00,58.24,58.35,58.24,58.32,69150.0,58.24,58.35,58.24,58.32,69150.0
2024-04-18 15:40:00,58.27,58.28,58.25,58.26,78950.0,58.27,58.28,58.25,58.26,78950.0
2024-04-18 15:50:00,58.24,58.27,58.02,58.07,429500.0,58.24,58.27,58.02,58.07,429500.0
2024-04-19 09:30:00,58.28,58.28,57.63,57.7,591700.0,58.28,58.28,57.63,57.7,591700.0
2024-04-19 09:40:00,57.62,57.78,57.54,57.63,186150.0,57.62,57.78,57.54,57.63,186150.0
2024-04-19 09:50:00,57.6,57.82,57.58,57.8,66300.0,57.6,57.82,57.58,57.8,66300.0
2024-04-19 10:00:00,57.77,57.95,57.77,57.92,100000.0,57.77,57.95,57.77,57.92,100000.0
2024-04-19 10:10:00,57.83,57.83,57.71,57.72,85000.0,57.83,57.83,57.71,57.72,85000.0
2024-04-19 10:20:00,57.66,57.69,57.66,57.68,42500.0,57.66,57.69,57.66,57.68,42500.0
2024-04-19 10:30:00,57.72,57.76,57.72,57.75,45350.0,57.72,57.76,57.72,57.75,45350.0
2024-04-19 10:40:00,57.73,57.94,57.73,57.91,115000.0,57.73,57.94,57.73,57.91,115000.0
2024-04-19 10:50:00,57.91,57.97,57.91,57.93,146650.0,57.91,57.97,57.91,57.93,146650.0
2024-04-19 11:00:00,57.9,57.9,57.71,57.76,81200.0,57.9,57.9,57.71,57.76,81200.0
2024-04-19 11:10:00,57.78,57.79,57.78,57.78,20000.0,57.78,57.79,57.78,57.78,20000.0
2024-04-19 11:20:00,57.77,57.87,57.71,57.87,55350.0,57.77,57.87,57.71,57.87,55350.0
2024-04-19 11:30:00,57.91,57.95,57.81,57.81,59400.0,57.91,57.95,57.81,57.81,59400.0
2024-04-19 11:40:00,57.89,57.89,57.82,57.82,47050.0,57.89,57.89,57.82,57.82,47050.0
2024-04-19 11:50:00,57.78,57.78,57.6,57.67,261800.0,57.78,57.78,57.6,57.67,261800.0
2024-04-19 12:00:00,57.72,57.72,57.51,57.62,74050.0,57.72,57.72,57.51,57.62,74050.0
2024-04-19 12:10:00,57.58,57.58,57.25,57.25,148150.0,57.58,57.58,57.25,57.25,148150.0
2024-04-19 12:20:00,57.32,57.38,57.28,57.33,284150.0,57.32,57.38,57.28,57.33,284150.0
2024-04-19 12:30:00,57.36,57.4,57.32,57.32,40050.0,57.36,57.4,57.32,57.32,40050.0
2024-04-19 12:40:00,57.3,57.42,57.3,57.3,89800.0,57.3,57.42,57.3,57.3,89800.0
2024-04-19 12:50:00,57.42,57.42,57.29,57.36,50500.0,57.42,57.42,57.29,57.36,50500.0
2024-04-19 13:00:00,57.4,57.4,57.37,57.39,65000.0,57.4,57.4,57.37,57.39,65000.0
2024-04-19 13:10:00,57.39,57.39,57.39,57.39,0.0,57.39,57.39,57.39,57.39,0.0
2024-04-19 13:20:00,57.33,57.39,57.28,57.28,55000.0,57.33,57.39,57.28,57.28,55000.0
2024-04-19 13:30:00,57.31,57.35,57.28,57.28,25000.0,57.31,57.35,57.28,57.28,25000.0
2024-04-19 13:40:00,57.32,57.45,57.32,57.4,75000.0,57.32,57.45,57.32,57.4,75000.0
2024-04-19 13:50:00,57.45,57.52,57.44,57.44,53600.0,57.45,57.52,57.44,57.44,53600.0
2024-04-19 14:00:00,57.38,57.38,57.38,57.38,17500.0,57.38,57.38,57.38,57.38,17500.0
2024-04-19 14:10:00,57.4,57.4,57.33,57.34,64200.0,57.4,57.4,57.33,57.34,64200.0
2024-04-19 14:20:00,57.36,57.42,57.35,57.35,35600.0,57.36,57.42,57.35,57.35,35600.0
2024-04-19 14:30:00,57.38,57.38,57.2,57.2,57650.0,57.38,57.38,57.2,57.2,57650.0
2024-04-19 14:40:00,57.05,57.05,56.99,57.02,84950.0,57.05,57.05,56.99,57.02,84950.0
2024-04-19 14:50:00,56.98,57.01,56.92,56.98,72150.0,56.98,57.01,56.92,56.98,72150.0
2024-04-19 15:00:00,56.95,57.03,56.95,57.03,47450.0,56.95,57.03,56.95,57.03,47450.0
2024-04-19 15:10:00,57.06,57.24,57.06,57.24,105000.0,57.06,57.24,57.06,57.24,105000.0
2024-04-19 15:20:00,57.23,57.31,57.23,57.26,85100.0,57.23,57.31,57.23,57.26,85100.0
2024-04-19 15:30:00,57.25,57.28,57.2,57.22,100000.0,57.25,57.28,57.2,57.22,100000.0
2024-04-19 15:40:00,57.19,57.24,57.1,57.17,193450.0,57.19,57.24,57.1,57.17,193450.0
2024-04-19 15:50:00,57.18,57.41,57.17,57.39,679850.0,57.18,57.41,57.17,57.39,679850.0
2024-04-22 09:30:00,57.96,57.96,57.49,57.8,200500.0,57.96,57.96,57.49,57.8,200500.0
2024-04-22 09:40:00,57.79,57.96,57.78,57.96,65600.0,57.79,57.96,57.78,57.96,65600.0
2024-04-22 09:50:00,57.95,57.95,57.73,57.8,98000.0,57.95,57.95,57.73,57.8,98000.0
2024-04-22 10:00:00,57.8,57.86,57.68,57.74,99950.0,57.8,57.86,57.68,57.74,99950.0
2024-04-22 10:10:00,57.71,57.71,57.6,57.65,77750.0,57.71,57.71,57.6,57.65,77750.0
2024-04-22 10:20:00,57.61,57.63,57.48,57.59,212350.0,57.61,57.63,57.48,57.59,212350.0
2024-04-22 10:30:00,57.53,57.72,57.53,57.53,109100.0,57.53,57.72,57.53,57.53,109100.0
2024-04-22 10:40:00,57.6,57.64,57.58,57.61,42700.0,57.6,57.64,57.58,57.61,42700.0
2024-04-22 10:50:00,57.62,57.62,57.6,57.6,35000.0,57.62,57.62,57.6,57.6,35000.0
2024-04-22 11:00:00,57.59,57.62,57.52,57.53,65000.0,57.59,57.62,57.52,57.53,65000.0
2024-04-22 11:10:00,57.52,57.52,57.4,57.45,64100.0,57.52,57.52,57.4,57.45,64100.0
2024-04-22 11:20:00,57.42,57.47,57.4,57.4,30000.0,57.42,57.47,57.4,57.4,30000.0
2024-04-22 11:30:00,57.4,57.48,57.4,57.47,74150.0,57.4,57.48,57.4,57.47,74150.0
2024-04-22 11:40:00,57.43,57.47,57.37,57.42,93750.0,57.43,57.47,57.37,57.42,93750.0
2024-04-22 11:50:00,57.36,57.45,57.34,57.45,60000.0,57.36,57.45,57.34,57.45,60000.0
2024-04-22 12:00:00,57.43,57.49,57.43,57.46,130950.0,57.43,57.49,57.43,57.46,130950.0
2024-04-22 12:10:00,57.46,57.51,57.46,57.47,59900.0,57.46,57.51,57.46,57.47,59900.0
2024-04-22 12:20:00,57.44,57.45,57.44,57.44,20000.0,57.44,57.45,57.44,57.44,20000.0
2024-04-22 12:30:00,57.44,57.47,57.41,57.42,60000.0,57.44,57.47,57.41,57.42,60000.0
2024-04-22 12:40:00,57.45,57.46,57.43,57.44,37550.0,57.45,57.46,57.43,57.44,37550.0
2024-04-22 12:50:00,57.44,57.48,57.44,57.48,11000.0,57.44,57.48,57.44,57.48,11000.0
2024-04-22 13:00:00,57.45,57.45,57.45,57.45,10350.0,57.45,57.45,57.45,57.45,10350.0
2024-04-22 13:10:00,57.51,57.61,57.51,57.53,85000.0,57.51,57.61,57.51,57.53,85000.0
2024-04-22 13:20:00,57.54,57.62,57.54,57.62,36000.0,57.54,57.62,57.54,57.62,36000.0
2024-04-22 13:30:00,57.68,57.68,57.63,57.65,32000.0,57.68,57.68,57.63,57.65,32000.0
2024-04-22 13:40:00,57.68,57.73,57.68,57.73,57250.0,57.68,57.73,57.68,57.73,57250.0
2024-04-22 13:50:00,57.75,57.92,57.75,57.92,101050.0,57.75,57.92,57.75,57.92,101050.0
2024-04-22 14:00:00,57.85,57.93,57.84,57.93,55150.0,57.85,57.93,57.84,57.93,55150.0
2024-04-22 14:10:00,57.93,57.93,57.93,57.93,15000.0,57.93,57.93,57.93,57.93,15000.0
2024-04-22 14:20:00,57.96,58.23,57.96,58.2,413800.0,57.96,58.23,57.96,58.2,413800.0
2024-04-22 14:30:00,58.17,58.24,58.17,58.22,63000.0,58.17,58.24,58.17,58.22,63000.0
2024-04-22 14:40:00,58.22,58.22,58.12,58.16,138800.0,58.22,58.22,58.12,58.16,138800.0
2024-04-22 14:50:00,58.15,58.17,58.14,58.17,30000.0,58.15,58.17,58.14,58.17,30000.0
2024-04-22 15:00:00,58.16,58.16,58.09,58.09,45000.0,58.16,58.16,58.09,58.09,45000.0
2024-04-22 15:10:00,58.09,58.12,58.04,58.12,101750.0,58.09,58.12,58.04,58.12,101750.0
2024-04-22 15:20:00,58.15,58.15,58.12,58.12,65000.0,58.15,58.15,58.12,58.12,65000.0
2024-04-22 15:30:00,58.14,58.14,57.9,57.9,444400.0,58.14,58.14,57.9,57.9,444400.0
2024-04-22 15:40:00,57.9,57.99,57.85,57.87,109850.0,57.9,57.99,57.85,57.87,109850.0
2024-04-22 15:50:00,57.85,57.85,57.63,57.67,508350.0,57.85,57.85,57.63,57.67,508350.0
2024-04-23 09:30:00,58.44,58.6,57.84,57.84,190650.0,58.44,58.6,57.84,57.84,190650.0
2024-04-23 09:40:00,57.9,58.1,57.9,58.08,50900.0,57.9,58.1,57.9,58.08,50900.0
2024-04-23 09:50:00,58.3,58.3,57.98,58.03,70000.0,58.3,58.3,57.98,58.03,70000.0
2024-04-23 10:00:00,58.05,58.25,58.05,58.21,122100.0,58.05,58.25,58.05,58.21,122100.0
2024-04-23 10:10:00,58.21,58.28,58.17,58.22,55000.0,58.21,58.28,58.17,58.22,55000.0
2024-04-23 10:20:00,58.27,58.3,58.23,58.25,35000.0,58.27,58.3,58.23,58.25,35000.0
2024-04-23 10:30:00,58.25,58.28,58.2,58.2,54950.0,58.25,58.28,58.2,58.2,54950.0
2024-04-23 10:40:00,58.21,58.27,58.14,58.14,58550.0,58.21,58.27,58.14,58.14,58550.0
2024-04-23 10:50:00,58.17,58.27,58.17,58.27,15000.0,58.17,58.27,58.17,58.27,15000.0
2024-04-23 11:00:00,58.19,58.27,58.19,58.2,25000.0,58.19,58.27,58.19,58.2,25000.0
2024-04-23 11:10:00,58.25,58.3,58.25,58.26,54500.0,58.25,58.3,58.25,58.26,54500.0
2024-04-23 11:20:00,58.36,58.36,58.26,58.26,45000.0,58.36,58.36,58.26,58.26,45000.0
2024-04-23 11:30:00,58.24,58.24,58.24,58.24,24350.0,58.24,58.24,58.24,58.24,24350.0
2024-04-23 11:40:00,58.24,58.24,58.18,58.18,26400.0,58.24,58.24,58.18,58.18,26400.0
2024-04-23 11:50:00,58.26,58.3,58.26,58.3,10000.0,58.26,58.3,58.26,58.3,10000.0
2024-04-23 12:00:00,58.21,58.36,58.21,58.36,39550.0,58.21,58.36,58.21,58.36,39550.0
2024-04-23 12:10:00,58.3,58.33,58.3,58.33,10000.0,58.3,58.33,58.3,58.33,10000.0
2024-04-23 12:20:00,58.35,58.35,58.35,58.35,10000.0,58.35,58.35,58.35,58.35,10000.0
2024-04-23 12:30:00,58.36,58.39,58.33,58.39,35050.0,58.36,58.39,58.33,58.39,35050.0
2024-04-23 12:40:00,58.36,58.4,58.36,58.4,12500.0,58.36,58.4,58.36,58.4,12500.0
2024-04-23 12:50:00,58.36,58.36,58.25,58.32,30000.0,58.36,58.36,58.25,58.32,30000.0
2024-04-23 13:00:00,58.28,58.33,58.27,58.32,45000.0,58.28,58.33,58.27,58.32,45000.0
2024-04-23 13:10:00,58.32,58.32,58.31,58.31,20000.0,58.32,58.32,58.31,58.31,20000.0
2024-04-23 13:20:00,58.31,58.31,58.29,58.29,10000.0,58.31,58.31,58.29,58.29,10000.0
2024-04-23 13:30:00,58.28,58.28,58.28,58.28,5000.0,58.28,58.28,58.28,58.28,5000.0
2024-04-23 13:40:00,58.27,58.34,58.27,58.29,25000.0,58.27,58.34,58.27,58.29,25000.0
2024-04-23 13:50:00,58.36,58.36,58.28,58.31,25400.0,58.36,58.36,58.28,58.31,25400.0
2024-04-23 14:00:00,58.32,58.32,58.25,58.27,50000.0,58.32,58.32,58.25,58.27,50000.0
2024-04-23 14:10:00,58.32,58.35,58.32,58.32,43050.0,58.32,58.35,58.32,58.32,43050.0
2024-04-23 14:20:00,58.32,58.33,58.32,58.33,15000.0,58.32,58.33,58.32,58.33,15000.0
2024-04-23 14:30:00,58.32,58.32,58.27,58.3,40000.0,58.32,58.32,58.27,58.3,40000.0
2024-04-23 14:40:00,58.26,58.3,58.26,58.28,30000.0,58.26,58.3,58.26,58.28,30000.0
2024-04-23 14:50:00,58.21,58.21,58.17,58.2,30250.0,58.21,58.21,58.17,58.2,30250.0
2024-04-23 15:00:00,58.18,58.21,58.17,58.2,112500.0,58.18,58.21,58.17,58.2,112500.0
2024-04-23 15:10:00,58.21,58.22,58.19,58.22,55000.0,58.21,58.22,58.19,58.22,55000.0
2024-04-23 15:20:00,58.18,58.21,58.15,58.16,120250.0,58.18,58.21,58.15,58.16,120250.0
2024-04-23 15:30:00,58.15,58.24,58.15,58.21,67500.0,58.15,58.24,58.15,58.21,67500.0
2024-04-23 15:40:00,58.23,58.31,58.21,58.3,192050.0,58.23,58.31,58.21,58.3,192050.0
2024-04-23 15:50:00,58.29,58.37,58.28,58.32,449750.0,58.29,58.37,58.28,58.32,449750.0
2024-04-24 09:30:00,58.76,59.07,58.63,59.07,317650.0,58.76,59.07,58.63,59.07,317650.0
2024-04-24 09:40:00,59.09,59.2,58.92,59.01,213850.0,59.09,59.2,58.92,59.01,213850.0
2024-04-24 09:50:00,59.0,59.0,58.6,58.72,55100.0,59.0,59.0,58.6,58.72,55100.0
2024-04-24 10:00:00,58.72,58.95,58.7,58.95,63500.0,58.72,58.95,58.7,58.95,63500.0
2024-04-24 10:10:00,58.86,58.98,58.75,58.83,80000.0,58.86,58.98,58.75,58.83,80000.0
2024-04-24 10:20:00,58.83,58.92,58.83,58.9,65000.0,58.83,58.92,58.83,58.9,65000.0
2024-04-24 10:30:00,58.88,58.94,58.79,58.88,41250.0,58.88,58.94,58.79,58.88,41250.0
2024-04-24 10:40:00,58.92,58.92,58.76,58.81,78450.0,58.92,58.92,58.76,58.81,78450.0
2024-04-24 10:50:00,58.83,58.86,58.81,58.82,36200.0,58.83,58.86,58.81,58.82,36200.0
2024-04-24 11:00:00,58.85,58.85,58.72,58.75,127550.0,58.85,58.85,58.72,58.75,127550.0
2024-04-24 11:10:00,58.77,58.77,58.63,58.66,136700.0,58.77,58.77,58.63,58.66,136700.0
2024-04-24 11:20:00,58.71,58.82,58.7,58.7,97500.0,58.71,58.82,58.7,58.7,97500.0
2024-04-24 11:30:00,58.82,58.91,58.79,58.91,70300.0,58.82,58.91,58.79,58.91,70300.0
2024-04-24 11:40:00,58.86,58.86,58.74,58.8,133200.0,58.86,58.86,58.74,58.8,133200.0
2024-04-24 11:50:00,58.77,58.77,58.7,58.72,60500.0,58.77,58.77,58.7,58.72,60500.0
2024-04-24 12:00:00,58.66,58.72,58.53,58.53,99400.0,58.66,58.72,58.53,58.53,99400.0
2024-04-24 12:10:00,58.51,58.54,58.45,58.54,69900.0,58.51,58.54,58.45,58.54,69900.0
2024-04-24 12:20:00,58.56,58.56,58.48,58.48,98800.0,58.56,58.56,58.48,58.48,98800.0
2024-04-24 12:30:00,58.5,58.5,58.33,58.44,94350.0,58.5,58.5,58.33,58.44,94350.0
2024-04-24 12:40:00,58.52,58.53,58.52,58.53,10000.0,58.52,58.53,58.52,58.53,10000.0
2024-04-24 12:50:00,58.54,58.54,58.52,58.52,26100.0,58.54,58.54,58.52,58.52,26100.0
2024-04-24 13:00:00,58.52,58.55,58.49,58.51,114600.0,58.52,58.55,58.49,58.51,114600.0
2024-04-24 13:10:00,58.46,58.6,58.46,58.6,78000.0,58.46,58.6,58.46,58.6,78000.0
2024-04-24 13:20:00,58.71,58.85,58.71,58.78,220350.0,58.71,58.85,58.71,58.78,220350.0
2024-04-24 13:30:00,58.79,58.88,58.75,58.8,93750.0,58.79,58.88,58.75,58.8,93750.0
2024-04-24 13:40:00,58.87,58.99,58.76,58.91,103000.0,58.87,58.99,58.76,58.91,103000.0
2024-04-24 13:50:00,58.9,58.95,58.85,58.87,87950.0,58.9,58.95,58.85,58.87,87950.0
2024-04-24 14:00:00,58.89,58.89,58.8,58.87,91350.0,58.89,58.89,58.8,58.87,91350.0
2024-04-24 14:10:00,58.83,58.84,58.8,58.81,49400.0,58.83,58.84,58.8,58.81,49400.0
2024-04-24 14:20:00,58.84,58.84,58.73,58.73,113150.0,58.84,58.84,58.73,58.73,113150.0
2024-04-24 14:30:00,58.67,58.76,58.6,58.68,166550.0,58.67,58.76,58.6,58.68,166550.0
2024-04-24 14:40:00,58.7,58.79,58.7,58.72,65400.0,58.7,58.79,58.7,58.72,65400.0
2024-04-24 14:50:00,58.71,58.78,58.69,58.73,122000.0,58.71,58.78,58.69,58.73,122000.0
2024-04-24 15:00:00,58.71,58.74,58.68,58.72,180500.0,58.71,58.74,58.68,58.72,180500.0
2024-04-24 15:10:00,58.74,58.78,58.71,58.77,106050.0,58.74,58.78,58.71,58.77,106050.0
2024-04-24 15:20:00,58.77,58.82,58.73,58.78,194750.0,58.77,58.82,58.73,58.78,194750.0
2024-04-24 15:30:00,58.79,58.79,58.64,58.68,200550.0,58.79,58.79,58.64,58.68,200550.0
2024-04-24 15:40:00,58.7,58.79,58.63,58.79,209100.0,58.7,58.79,58.63,58.79,209100.0
2024-04-24 15:50:00,58.76,58.81,58.47,58.54,731400.0,58.76,58.81,58.47,58.54,731400.0
2024-04-25 09:30:00,60.24,60.6,59.04,60.11,1311650.0,60.24,60.6,59.04,60.11,1311650.0
2024-04-25 09:40:00,60.15,61.43,60.15,61.03,1572400.0,60.15,61.43,60.15,61.03,1572400.0
2024-04-25 09:50:00,61.04,61.15,60.75,60.92,404050.0,61.04,61.15,60.75,60.92,404050.0
2024-04-25 10:00:00,60.8,60.96,60.22,60.22,634350.0,60.8,60.96,60.22,60.22,634350.0
2024-04-25 10:10:00,60.34,60.39,59.91,59.91,289750.0,60.34,60.39,59.91,59.91,289750.0
2024-04-25 10:20:00,59.86,60.35,59.76,60.21,417900.0,59.86,60.35,59.76,60.21,417900.0
2024-04-25 10:30:00,60.22,60.24,59.86,60.12,128150.0,60.22,60.24,59.86,60.12,128150.0
2024-04-25 10:40:00,59.99,59.99,59.9,59.9,25050.0,59.99,59.99,59.9,59.9,25050.0
2024-04-25 10:50:00,59.88,60.15,59.88,60.15,93350.0,59.88,60.15,59.88,60.15,93350.0
2024-04-25 11:00:00,60.26,60.6,60.26,60.57,244650.0,60.26,60.6,60.26,60.57,244650.0
2024-04-25 11:10:00,60.46,60.62,60.46,60.47,104850.0,60.46,60.62,60.46,60.47,104850.0
2024-04-25 11:20:00,60.4,60.65,60.4,60.64,150000.0,60.4,60.65,60.4,60.64,150000.0
2024-04-25 11:30:00,60.63,61.05,60.57,60.94,131500.0,60.63,61.05,60.57,60.94,131500.0
2024-04-25 11:40:00,60.95,61.23,60.9,61.23,301850.0,60.95,61.23,60.9,61.23,301850.0
2024-04-25 11:50:00,61.3,61.55,61.21,61.49,199700.0,61.3,61.55,61.21,61.49,199700.0
2024-04-25 12:00:00,61.5,61.83,61.5,61.63,155000.0,61.5,61.83,61.5,61.63,155000.0
2024-04-25 12:10:00,61.65,61.91,61.6,61.91,85100.0,61.65,61.91,61.6,61.91,85100.0
2024-04-25 12:20:00,61.9,61.9,61.61,61.75,148850.0,61.9,61.9,61.61,61.75,148850.0
2024-04-25 12:30:00,61.7,61.7,61.54,61.54,142900.0,61.7,61.7,61.54,61.54,142900.0
2024-04-25 12:40:00,61.53,61.59,61.53,61.55,161350.0,61.53,61.59,61.53,61.55,161350.0
2024-04-25 12:50:00,61.58,61.65,61.48,61.61,191400.0,61.58,61.65,61.48,61.61,191400.0
2024-04-25 13:00:00,61.61,61.96,61.53,61.95,195900.0,61.61,61.96,61.53,61.95,195900.0
2024-04-25 13:10:00,61.96,62.15,61.91,62.09,223950.0,61.96,62.15,61.91,62.09,223950.0
2024-04-25 13:20:00,62.14,62.34,62.13,62.29,63550.0,62.14,62.34,62.13,62.29,63550.0
2024-04-25 13:30:00,62.36,62.46,62.29,62.45,108750.0,62.36,62.46,62.29,62.45,108750.0
2024-04-25 13:40:00,62.49,62.54,62.45,62.52,151350.0,62.49,62.54,62.45,62.52,151350.0
2024-04-25 13:50:00,62.5,62.52,62.46,62.52,91250.0,62.5,62.52,62.46,62.52,91250.0
2024-04-25 14:00:00,62.51,62.73,62.51,62.73,82300.0,62.51,62.73,62.51,62.73,82300.0
2024-04-25 14:10:00,62.71,62.91,62.7,62.88,185000.0,62.71,62.91,62.7,62.88,185000.0
2024-04-25 14:20:00,62.85,62.86,62.61,62.61,304200.0,62.85,62.86,62.61,62.61,304200.0
2024-04-25 14:30:00,62.56,62.66,62.51,62.53,116900.0,62.56,62.66,62.51,62.53,116900.0
2024-04-25 14:40:00,62.51,62.52,62.37,62.38,93750.0,62.51,62.52,62.37,62.38,93750.0
2024-04-25 14:50:00,62.35,62.38,62.24,62.32,81850.0,62.35,62.38,62.24,62.32,81850.0
2024-04-25 15:00:00,62.36,62.4,62.22,62.33,73750.0,62.36,62.4,62.22,62.33,73750.0
2024-04-25 15:10:00,62.26,62.29,62.15,62.29,123700.0,62.26,62.29,62.15,62.29,123700.0
2024-04-25 15:20:00,62.35,62.41,62.24,62.41,117200.0,62.35,62.41,62.24,62.41,117200.0
2024-04-25 15:30:00,62.41,62.52,62.4,62.42,191900.0,62.41,62.52,62.4,62.42,191900.0
2024-04-25 15:40:00,62.42,62.55,62.36,62.44,298450.0,62.42,62.55,62.36,62.44,298450.0
2024-04-25 15:50:00,62.47,62.47,62.16,62.32,1018200.0,62.47,62.47,62.16,62.32,1018200.0
2024-04-26 09:30:00,62.41,62.6,62.41,62.5,220850.0,62.41,62.6,62.41,62.5,220850.0
2024-04-26 09:40:00,62.5,63.5,62.5,63.38,472900.0,62.5,63.5,62.5,63.38,472900.0
2024-04-26 09:50:00,63.38,63.42,62.9,62.93,361900.0,63.38,63.42,62.9,62.93,361900.0
2024-04-26 10:00:00,62.99,63.28,62.96,63.28,69550.0,62.99,63.28,62.96,63.28,69550.0
2024-04-26 10:10:00,63.26,63.38,63.09,63.09,70500.0,63.26,63.38,63.09,63.09,70500.0
2024-04-26 10:20:00,63.02,63.05,62.86,62.86,50250.0,63.02,63.05,62.86,62.86,50250.0
2024-04-26 10:30:00,62.86,62.94,62.85,62.93,52150.0,62.86,62.94,62.85,62.93,52150.0
2024-04-26 10:40:00,63.05,63.25,63.05,63.25,15150.0,63.05,63.25,63.05,63.25,15150.0
2024-04-26 10:50:00,63.27,63.38,63.15,63.38,236500.0,63.27,63.38,63.15,63.38,236500.0
2024-04-26 11:00:00,63.4,63.49,63.24,63.24,167050.0,63.4,63.49,63.24,63.24,167050.0
2024-04-26 11:10:00,63.2,63.37,63.2,63.27,35100.0,63.2,63.37,63.2,63.27,35100.0
2024-04-26 11:20:00,63.23,63.26,63.16,63.22,52000.0,63.23,63.26,63.16,63.22,52000.0
2024-04-26 11:30:00,63.29,63.4,63.29,63.4,15250.0,63.29,63.4,63.29,63.4,15250.0
2024-04-26 11:40:00,63.43,63.59,63.43,63.46,131550.0,63.43,63.59,63.43,63.46,131550.0
2024-04-26 11:50:00,63.45,63.47,63.38,63.38,20000.0,63.45,63.47,63.38,63.38,20000.0
2024-04-26 12:00:00,63.38,63.43,63.3,63.42,67950.0,63.38,63.43,63.3,63.42,67950.0
2024-04-26 12:10:00,63.42,63.52,63.42,63.48,36200.0,63.42,63.52,63.42,63.48,36200.0
2024-04-26 12:20:00,63.52,63.58,63.45,63.45,136500.0,63.52,63.58,63.45,63.45,136500.0
2024-04-26 12:30:00,63.53,63.64,63.53,63.64,62600.0,63.53,63.64,63.53,63.64,62600.0
2024-04-26 12:40:00,63.62,63.64,63.56,63.59,67200.0,63.62,63.64,63.56,63.59,67200.0
2024-04-26 12:50:00,63.61,63.64,63.5,63.56,90000.0,63.61,63.64,63.5,63.56,90000.0
2024-04-26 13:00:00,63.63,63.63,63.62,63.62,15000.0,63.63,63.63,63.62,63.62,15000.0
2024-04-26 13:10:00,63.8,63.99,63.8,63.99,70200.0,63.8,63.99,63.8,63.99,70200.0
2024-04-26 13:20:00,63.96,64.0,63.87,63.89,90550.0,63.96,64.0,63.87,63.89,90550.0
2024-04-26 13:30:00,63.93,63.97,63.73,63.75,105000.0,63.93,63.97,63.73,63.75,105000.0
2024-04-26 13:40:00,63.72,63.83,63.72,63.83,79900.0,63.72,63.83,63.72,63.83,79900.0
2024-04-26 13:50:00,63.8,63.8,63.71,63.74,96400.0,63.8,63.8,63.71,63.74,96400.0
2024-04-26 14:00:00,63.76,63.79,63.76,63.79,93150.0,63.76,63.79,63.76,63.79,93150.0
2024-04-26 14:10:00,63.83,63.84,63.77,63.81,51350.0,63.83,63.84,63.77,63.81,51350.0
2024-04-26 14:20:00,63.81,63.89,63.67,63.73,193050.0,63.81,63.89,63.67,63.73,193050.0
2024-04-26 14:30:00,63.67,63.76,63.66,63.72,58550.0,63.67,63.76,63.66,63.72,58550.0
2024-04-26 14:40:00,63.74,63.76,63.71,63.74,52650.0,63.74,63.76,63.71,63.74,52650.0
2024-04-26 14:50:00,63.65,63.65,63.56,63.56,65000.0,63.65,63.65,63.56,63.56,65000.0
2024-04-26 15:00:00,63.62,63.68,63.48,63.58,150750.0,63.62,63.68,63.48,63.58,150750.0
2024-04-26 15:10:00,63.6,63.81,63.6,63.81,165000.0,63.6,63.81,63.6,63.81,165000.0
2024-04-26 15:20:00,63.82,63.86,63.82,63.85,64700.0,63.82,63.86,63.82,63.85,64700.0
2024-04-26 15:30:00,63.85,63.89,63.75,63.77,142450.0,63.85,63.89,63.75,63.77,142450.0
2024-04-26 15:40:00,63.76,63.76,63.63,63.72,168800.0,63.76,63.76,63.63,63.72,168800.0
2024-04-26 15:50:00,63.69,63.85,63.55,63.85,675700.0,63.69,63.85,63.55,63.85,675700.0
2024-04-29 09:30:00,64.33,64.83,63.8,63.8,490700.0,64.33,64.83,63.8,63.8,490700.0
2024-04-29 09:40:00,63.7,64.01,63.42,63.72,179050.0,63.7,64.01,63.42,63.72,179050.0
2024-04-29 09:50:00,63.9,63.91,63.62,63.91,200000.0,63.9,63.91,63.62,63.91,200000.0
2024-04-29 10:00:00,63.92,64.26,63.92,64.26,121800.0,63.92,64.26,63.92,64.26,121800.0
2024-04-29 10:10:00,64.23,64.38,64.09,64.21,256050.0,64.23,64.38,64.09,64.21,256050.0
2024-04-29 10:20:00,64.21,64.28,64.13,64.17,78400.0,64.21,64.28,64.13,64.17,78400.0
2024-04-29 10:30:00,64.16,64.25,63.99,63.99,173750.0,64.16,64.25,63.99,63.99,173750.0
2024-04-29 10:40:00,64.0,64.22,64.0,64.15,95150.0,64.0,64.22,64.0,64.15,95150.0
2024-04-29 10:50:00,64.15,64.41,64.15,64.35,194200.0,64.15,64.41,64.15,64.35,194200.0
2024-04-29 11:00:00,64.35,64.35,64.24,64.25,68150.0,64.35,64.35,64.24,64.25,68150.0
2024-04-29 11:10:00,64.3,64.3,64.18,64.19,60650.0,64.3,64.3,64.18,64.19,60650.0
2024-04-29 11:20:00,64.18,64.18,64.09,64.1,89850.0,64.18,64.18,64.09,64.1,89850.0
2024-04-29 11:30:00,64.15,64.23,64.07,64.14,36750.0,64.15,64.23,64.07,64.14,36750.0
2024-04-29 11:40:00,64.14,64.16,64.02,64.08,117200.0,64.14,64.16,64.02,64.08,117200.0
2024-04-29 11:50:00,64.02,64.16,64.02,64.02,30000.0,64.02,64.16,64.02,64.02,30000.0
2024-04-29 12:00:00,64.06,64.06,64.0,64.0,51450.0,64.06,64.06,64.0,64.0,51450.0
2024-04-29 12:10:00,64.0,64.0,64.0,64.0,0.0,64.0,64.0,64.0,64.0,0.0
2024-04-29 12:20:00,63.96,63.96,63.96,63.96,5000.0,63.96,63.96,63.96,63.96,5000.0
2024-04-29 12:30:00,63.97,63.97,63.97,63.97,5000.0,63.97,63.97,63.97,63.97,5000.0
2024-04-29 12:40:00,64.03,64.04,63.99,64.0,35500.0,64.03,64.04,63.99,64.0,35500.0
2024-04-29 12:50:00,63.98,64.04,63.97,63.97,39500.0,63.98,64.04,63.97,63.97,39500.0
2024-04-29 13:00:00,63.97,63.97,63.97,63.97,0.0,63.97,63.97,63.97,63.97,0.0
2024-04-29 13:10:00,63.92,63.97,63.92,63.97,10000.0,63.92,63.97,63.92,63.97,10000.0
2024-04-29 13:20:00,64.01,64.08,63.97,63.97,117100.0,64.01,64.08,63.97,63.97,117100.0
2024-04-29 13:30:00,64.04,64.04,64.04,64.04,5000.0,64.04,64.04,64.04,64.04,5000.0
2024-04-29 13:40:00,64.07,64.07,64.04,64.07,30000.0,64.07,64.07,64.04,64.07,30000.0
2024-04-29 13:50:00,64.11,64.23,64.1,64.23,59200.0,64.11,64.23,64.1,64.23,59200.0
2024-04-29 14:00:00,64.2,64.2,64.1,64.15,51250.0,64.2,64.2,64.1,64.15,51250.0
2024-04-29 14:10:00,64.1,64.1,64.07,64.07,15000.0,64.1,64.1,64.07,64.07,15000.0
2024-04-29 14:20:00,64.1,64.1,64.1,64.1,5000.0,64.1,64.1,64.1,64.1,5000.0
2024-04-29 14:30:00,64.03,64.03,64.01,64.03,31500.0,64.03,64.03,64.01,64.03,31500.0
2024-04-29 14:40:00,64.04,64.1,64.02,64.03,55000.0,64.04,64.1,64.02,64.03,55000.0
2024-04-29 14:50:00,64.06,64.07,64.06,64.07,15000.0,64.06,64.07,64.06,64.07,15000.0
2024-04-29 15:00:00,64.08,64.08,63.93,64.01,58150.0,64.08,64.08,63.93,64.01,58150.0
2024-04-29 15:10:00,63.98,64.04,63.98,64.04,25500.0,63.98,64.04,63.98,64.04,25500.0
2024-04-29 15:20:00,64.01,64.01,63.94,64.0,31300.0,64.01,64.01,63.94,64.0,31300.0
2024-04-29 15:30:00,63.92,64.07,63.92,64.0,80000.0,63.92,64.07,63.92,64.0,80000.0
2024-04-29 15:40:00,64.04,64.07,63.96,64.02,105100.0,64.04,64.07,63.96,64.02,105100.0
2024-04-29 15:50:00,64.02,64.23,64.02,64.13,391950.0,64.02,64.23,64.02,64.13,391950.0
2024-04-30 09:30:00,63.99,64.2,63.77,63.91,214350.0,63.99,64.2,63.77,63.91,214350.0
2024-04-30 09:40:00,64.0,64.02,63.9,64.02,106300.0,64.0,64.02,63.9,64.02,106300.0
2024-04-30 09:50:00,64.02,64.28,64.02,64.28,186350.0,64.02,64.28,64.02,64.28,186350.0
2024-04-30 10:00:00,64.17,64.28,64.02,64.07,348850.0,64.17,64.28,64.02,64.07,348850.0
2024-04-30 10:10:00,64.07,64.07,63.83,63.83,111850.0,64.07,64.07,63.83,63.83,111850.0
2024-04-30 10:20:00,63.85,63.88,63.71,63.75,116750.0,63.85,63.88,63.71,63.75,116750.0
2024-04-30 10:30:00,63.86,63.86,63.74,63.74,83700.0,63.86,63.86,63.74,63.74,83700.0
2024-04-30 10:40:00,63.8,63.8,63.66,63.66,38000.0,63.8,63.8,63.66,63.66,38000.0
2024-04-30 10:50:00,63.69,63.69,63.53,63.61,168100.0,63.69,63.69,63.53,63.61,168100.0
2024-04-30 11:00:00,63.65,63.65,63.4,63.4,118950.0,63.65,63.65,63.4,63.4,118950.0
2024-04-30 11:10:00,63.38,63.44,63.24,63.37,426300.0,63.38,63.44,63.24,63.37,426300.0
2024-04-30 11:20:00,63.36,63.38,63.3,63.38,93600.0,63.36,63.38,63.3,63.38,93600.0
2024-04-30 11:30:00,63.31,63.32,63.21,63.21,98200.0,63.31,63.32,63.21,63.21,98200.0
2024-04-30 11:40:00,63.18,63.22,63.16,63.16,40000.0,63.18,63.22,63.16,63.16,40000.0
2024-04-30 11:50:00,63.13,63.2,63.04,63.2,92700.0,63.13,63.2,63.04,63.2,92700.0
2024-04-30 12:00:00,63.23,63.24,63.23,63.24,10000.0,63.23,63.24,63.23,63.24,10000.0
2024-04-30 12:10:00,63.24,63.24,63.23,63.23,10000.0,63.24,63.24,63.23,63.23,10000.0
2024-04-30 12:20:00,63.28,63.46,63.28,63.44,72350.0,63.28,63.46,63.28,63.44,72350.0
2024-04-30 12:30:00,63.48,63.53,63.41,63.41,160700.0,63.48,63.53,63.41,63.41,160700.0
2024-04-30 12:40:00,63.37,63.37,63.28,63.31,46650.0,63.37,63.37,63.28,63.31,46650.0
2024-04-30 12:50:00,63.35,63.47,63.35,63.47,40000.0,63.35,63.47,63.35,63.47,40000.0
2024-04-30 13:00:00,63.45,63.49,63.45,63.45,48000.0,63.45,63.49,63.45,63.45,48000.0
2024-04-30 13:10:00,63.39,63.49,63.28,63.49,69650.0,63.39,63.49,63.28,63.49,69650.0
2024-04-30 13:20:00,63.51,63.51,63.51,63.51,5000.0,63.51,63.51,63.51,63.51,5000.0
2024-04-30 13:30:00,63.44,63.51,63.41,63.51,16750.0,63.44,63.51,63.41,63.51,16750.0
2024-04-30 13:40:00,63.51,63.51,63.49,63.49,11250.0,63.51,63.51,63.49,63.49,11250.0
2024-04-30 13:50:00,63.54,63.65,63.5,63.62,96050.0,63.54,63.65,63.5,63.62,96050.0
2024-04-30 14:00:00,63.62,63.62,63.62,63.62,0.0,63.62,63.62,63.62,63.62,0.0
2024-04-30 14:10:00,63.64,63.64,63.64,63.64,5100.0,63.64,63.64,63.64,63.64,5100.0
2024-04-30 14:20:00,63.6,63.6,63.48,63.49,42850.0,63.6,63.6,63.48,63.49,42850.0
2024-04-30 14:30:00,63.54,63.64,63.53,63.64,50400.0,63.54,63.64,63.53,63.64,50400.0
2024-04-30 14:40:00,63.58,63.59,63.51,63.51,47950.0,63.58,63.59,63.51,63.51,47950.0
2024-04-30 14:50:00,63.48,63.48,63.3,63.38,144500.0,63.48,63.48,63.3,63.38,144500.0
2024-04-30 15:00:00,63.39,63.42,63.33,63.34,172300.0,63.39,63.42,63.33,63.34,172300.0
2024-04-30 15:10:00,63.33,63.36,63.28,63.3,91250.0,63.33,63.36,63.28,63.3,91250.0
2024-04-30 15:20:00,63.32,63.32,63.25,63.26,118800.0,63.32,63.32,63.25,63.26,118800.0
2024-04-30 15:30:00,63.29,63.31,63.25,63.29,202150.0,63.29,63.31,63.25,63.29,202150.0
2024-04-30 15:40:00,63.3,63.32,63.27,63.28,97600.0,63.3,63.32,63.27,63.28,97600.0
2024-04-30 15:50:00,63.29,63.29,63.12,63.19,997600.0,63.29,63.29,63.12,63.19,997600.0
2024-05-01 09:30:00,63.06,63.06,62.62,62.94,185700.0,63.06,63.06,62.62,62.94,185700.0
2024-05-01 09:40:00,62.9,62.97,62.82,62.85,98200.0,62.9,62.97,62.82,62.85,98200.0
2024-05-01 09:50:00,62.87,62.89,62.52,62.62,193450.0,62.87,62.89,62.52,62.62,193450.0
2024-05-01 10:00:00,62.56,62.64,62.49,62.49,63800.0,62.56,62.64,62.49,62.49,63800.0
2024-05-01 10:10:00,62.44,62.55,62.4,62.47,75100.0,62.44,62.55,62.4,62.47,75100.0
2024-05-01 10:20:00,62.51,62.61,62.46,62.57,56000.0,62.51,62.61,62.46,62.57,56000.0
2024-05-01 10:30:00,62.66,62.67,62.6,62.6,115550.0,62.66,62.67,62.6,62.6,115550.0
2024-05-01 10:40:00,62.65,62.65,62.55,62.55,16400.0,62.65,62.65,62.55,62.55,16400.0
2024-05-01 10:50:00,62.48,62.78,62.48,62.78,113000.0,62.48,62.78,62.48,62.78,113000.0
2024-05-01 11:00:00,62.74,62.74,62.56,62.56,54650.0,62.74,62.74,62.56,62.56,54650.0
2024-05-01 11:10:00,62.62,62.62,62.62,62.62,11000.0,62.62,62.62,62.62,62.62,11000.0
2024-05-01 11:20:00,62.63,62.74,62.63,62.72,53800.0,62.63,62.74,62.63,62.72,53800.0
2024-05-01 11:30:00,62.78,62.78,62.74,62.78,30000.0,62.78,62.78,62.74,62.78,30000.0
2024-05-01 11:40:00,62.77,62.83,62.66,62.67,41350.0,62.77,62.83,62.66,62.67,41350.0
2024-05-01 11:50:00,62.6,62.6,62.44,62.57,67600.0,62.6,62.6,62.44,62.57,67600.0
2024-05-01 12:00:00,62.55,62.56,62.49,62.51,30000.0,62.55,62.56,62.49,62.51,30000.0
2024-05-01 12:10:00,62.5,62.59,62.46,62.51,74300.0,62.5,62.59,62.46,62.51,74300.0
2024-05-01 12:20:00,62.53,62.6,62.47,62.6,100600.0,62.53,62.6,62.47,62.6,100600.0
2024-05-01 12:30:00,62.62,62.62,62.56,62.59,53800.0,62.62,62.62,62.56,62.59,53800.0
2024-05-01 12:40:00,62.62,62.62,62.51,62.51,37950.0,62.62,62.62,62.51,62.51,37950.0
2024-05-01 12:50:00,62.51,62.52,62.46,62.46,46800.0,62.51,62.52,62.46,62.46,46800.0
2024-05-01 13:00:00,62.53,62.55,62.5,62.5,50000.0,62.53,62.55,62.5,62.5,50000.0
2024-05-01 13:10:00,62.44,62.44,62.44,62.44,6250.0,62.44,62.44,62.44,62.44,6250.0
2024-05-01 13:20:00,62.53,62.58,62.48,62.51,79400.0,62.53,62.58,62.48,62.51,79400.0
2024-05-01 13:30:00,62.5,62.56,62.48,62.56,40000.0,62.5,62.56,62.48,62.56,40000.0
2024-05-01 13:40:00,62.55,62.67,62.53,62.67,52500.0,62.55,62.67,62.53,62.67,52500.0
2024-05-01 13:50:00,62.62,62.72,62.61,62.72,35050.0,62.62,62.72,62.61,62.72,35050.0
2024-05-01 14:00:00,62.62,62.77,62.57,62.57,60150.0,62.62,62.77,62.57,62.57,60150.0
2024-05-01 14:10:00,62.57,62.67,62.57,62.67,15050.0,62.57,62.67,62.57,62.67,15050.0
2024-05-01 14:20:00,62.68,62.73,62.64,62.69,97750.0,62.68,62.73,62.64,62.69,97750.0
2024-05-01 14:30:00,62.69,62.74,62.56,62.74,106850.0,62.69,62.74,62.56,62.74,106850.0
2024-05-01 14:40:00,62.7,62.95,62.7,62.92,293800.0,62.7,62.95,62.7,62.92,293800.0
2024-05-01 14:50:00,62.92,63.04,62.91,63.04,92050.0,62.92,63.04,62.91,63.04,92050.0
2024-05-01 15:00:00,62.97,63.04,62.9,63.01,65000.0,62.97,63.04,62.9,63.01,65000.0
2024-05-01 15:10:00,63.07,63.15,62.96,62.98,91450.0,63.07,63.15,62.96,62.98,91450.0
2024-05-01 15:20:00,62.94,63.06,62.87,62.91,158800.0,62.94,63.06,62.87,62.91,158800.0
2024-05-01 15:30:00,62.88,62.9,62.59,62.64,182900.0,62.88,62.9,62.59,62.64,182900.0
2024-05-01 15:40:00,62.74,62.8,62.65,62.8,82350.0,62.74,62.8,62.65,62.8,82350.0
2024-05-01 15:50:00,62.76,62.85,62.59,62.72,436350.0,62.76,62.85,62.59,62.72,436350.0
2024-05-02 09:30:00,63.09,63.26,63.01,63.01,136250.0,63.09,63.26,63.01,63.01,136250.0
2024-05-02 09:40:00,63.19,63.36,63.02,63.2,99500.0,63.19,63.36,63.02,63.2,99500.0
2024-05-02 09:50:00,63.34,63.34,62.88,63.01,134100.0,63.34,63.34,62.88,63.01,134100.0
2024-05-02 10:00:00,62.93,62.93,62.73,62.73,10000.0,62.93,62.93,62.73,62.73,10000.0
2024-05-02 10:10:00,62.73,62.95,62.67,62.95,35000.0,62.73,62.95,62.67,62.95,35000.0
2024-05-02 10:20:00,62.76,62.83,62.74,62.82,89850.0,62.76,62.83,62.74,62.82,89850.0
2024-05-02 10:30:00,62.82,62.87,62.67,62.73,50000.0,62.82,62.87,62.67,62.73,50000.0
2024-05-02 10:40:00,62.69,62.71,62.56,62.58,75000.0,62.69,62.71,62.56,62.58,75000.0
2024-05-02 10:50:00,62.5,62.59,62.5,62.59,22250.0,62.5,62.59,62.5,62.59,22250.0
2024-05-02 11:00:00,62.7,62.84,62.7,62.8,55750.0,62.7,62.84,62.7,62.8,55750.0
2024-05-02 11:10:00,62.77,62.77,62.77,62.77,12400.0,62.77,62.77,62.77,62.77,12400.0
2024-05-02 11:20:00,62.82,62.82,62.82,62.82,10000.0,62.82,62.82,62.82,62.82,10000.0
2024-05-02 11:30:00,62.88,62.88,62.63,62.63,45000.0,62.88,62.88,62.63,62.63,45000.0
2024-05-02 11:40:00,62.65,62.65,62.6,62.6,10150.0,62.65,62.65,62.6,62.6,10150.0
2024-05-02 11:50:00,62.68,62.77,62.63,62.63,45000.0,62.68,62.77,62.63,62.63,45000.0
2024-05-02 12:00:00,62.7,62.75,62.62,62.62,25000.0,62.7,62.75,62.62,62.62,25000.0
2024-05-02 12:10:00,62.49,62.49,62.43,62.43,20000.0,62.49,62.49,62.43,62.43,20000.0
2024-05-02 12:20:00,62.4,62.51,62.37,62.51,162400.0,62.4,62.51,62.37,62.51,162400.0
2024-05-02 12:30:00,62.54,62.67,62.54,62.67,20000.0,62.54,62.67,62.54,62.67,20000.0
2024-05-02 12:40:00,62.63,62.63,62.63,62.63,5000.0,62.63,62.63,62.63,62.63,5000.0
2024-05-02 12:50:00,62.63,62.71,62.6,62.68,45000.0,62.63,62.71,62.6,62.68,45000.0
2024-05-02 13:00:00,62.61,62.61,62.61,62.61,7500.0,62.61,62.61,62.61,62.61,7500.0
2024-05-02 13:10:00,62.7,62.76,62.7,62.73,25000.0,62.7,62.76,62.7,62.73,25000.0
2024-05-02 13:20:00,62.71,62.72,62.7,62.7,26250.0,62.71,62.72,62.7,62.7,26250.0
2024-05-02 13:30:00,62.69,62.69,62.56,62.56,30000.0,62.69,62.69,62.56,62.56,30000.0
2024-05-02 13:40:00,62.55,62.57,62.54,62.54,34800.0,62.55,62.57,62.54,62.54,34800.0
2024-05-02 13:50:00,62.64,62.73,62.61,62.73,89700.0,62.64,62.73,62.61,62.73,89700.0
2024-05-02 14:00:00,62.71,62.73,62.71,62.73,25500.0,62.71,62.73,62.71,62.73,25500.0
2024-05-02 14:10:00,62.73,62.73,62.68,62.73,29550.0,62.73,62.73,62.68,62.73,29550.0
2024-05-02 14:20:00,62.72,62.76,62.71,62.72,70000.0,62.72,62.76,62.71,62.72,70000.0
2024-05-02 14:30:00,62.74,62.79,62.73,62.75,43200.0,62.74,62.79,62.73,62.75,43200.0
2024-05-02 14:40:00,62.76,62.86,62.75,62.86,15050.0,62.76,62.86,62.75,62.86,15050.0
2024-05-02 14:50:00,62.72,62.72,62.72,62.72,5000.0,62.72,62.72,62.72,62.72,5000.0
2024-05-02 15:00:00,62.8,62.87,62.8,62.84,101700.0,62.8,62.87,62.8,62.84,101700.0
2024-05-02 15:10:00,62.85,62.85,62.8,62.8,36200.0,62.85,62.85,62.8,62.8,36200.0
2024-05-02 15:20:00,62.8,62.95,62.8,62.92,53550.0,62.8,62.95,62.8,62.92,53550.0
2024-05-02 15:30:00,62.85,62.85,62.74,62.83,61250.0,62.85,62.85,62.74,62.83,61250.0
2024-05-02 15:40:00,62.79,62.79,62.7,62.73,91400.0,62.79,62.79,62.7,62.73,91400.0
2024-05-02 15:50:00,62.71,62.83,62.67,62.75,517650.0,62.71,62.83,62.67,62.75,517650.0
2024-05-03 09:30:00,63.19,63.38,62.98,63.12,184950.0,63.19,63.38,62.98,63.12,184950.0
2024-05-03 09:40:00,63.23,63.23,63.04,63.16,173050.0,63.23,63.23,63.04,63.16,173050.0
2024-05-03 09:50:00,63.17,63.19,63.07,63.19,125250.0,63.17,63.19,63.07,63.19,125250.0
2024-05-03 10:00:00,63.16,63.21,63.02,63.05,161250.0,63.16,63.21,63.02,63.05,161250.0
2024-05-03 10:10:00,63.15,63.17,63.04,63.12,156300.0,63.15,63.17,63.04,63.12,156300.0
2024-05-03 10:20:00,63.09,63.19,63.0,63.16,212500.0,63.09,63.19,63.0,63.16,212500.0
2024-05-03 10:30:00,63.17,63.19,63.11,63.16,93100.0,63.17,63.19,63.11,63.16,93100.0
2024-05-03 10:40:00,63.14,63.21,63.1,63.18,327450.0,63.14,63.21,63.1,63.18,327450.0
2024-05-03 10:50:00,63.17,63.25,63.08,63.2,118750.0,63.17,63.25,63.08,63.2,118750.0
2024-05-03 11:00:00,63.16,63.2,63.15,63.16,81150.0,63.16,63.2,63.15,63.16,81150.0
2024-05-03 11:10:00,63.17,63.21,63.17,63.21,99050.0,63.17,63.21,63.17,63.21,99050.0
2024-05-03 11:20:00,63.16,63.2,63.16,63.18,37750.0,63.16,63.2,63.16,63.18,37750.0
2024-05-03 11:30:00,63.2,63.3,63.18,63.27,345300.0,63.2,63.3,63.18,63.27,345300.0
2024-05-03 11:40:00,63.27,63.45,63.27,63.45,186350.0,63.27,63.45,63.27,63.45,186350.0
2024-05-03 11:50:00,63.43,63.52,63.43,63.44,210000.0,63.43,63.52,63.43,63.44,210000.0
2024-05-03 12:00:00,63.49,63.53,63.45,63.51,65500.0,63.49,63.53,63.45,63.51,65500.0
2024-05-03 12:10:00,63.43,63.43,63.43,63.43,11300.0,63.43,63.43,63.43,63.43,11300.0
2024-05-03 12:20:00,63.44,63.44,63.44,63.44,5500.0,63.44,63.44,63.44,63.44,5500.0
2024-05-03 12:30:00,63.44,63.44,63.3,63.3,45000.0,63.44,63.44,63.3,63.3,45000.0
2024-05-03 12:40:00,63.37,63.4,63.34,63.34,31000.0,63.37,63.4,63.34,63.34,31000.0
2024-05-03 12:50:00,63.27,63.32,63.27,63.32,10500.0,63.27,63.32,63.27,63.32,10500.0
2024-05-03 13:00:00,63.31,63.34,63.19,63.34,55500.0,63.31,63.34,63.19,63.34,55500.0
2024-05-03 13:10:00,63.3,63.3,63.29,63.3,25850.0,63.3,63.3,63.29,63.3,25850.0
2024-05-03 13:20:00,63.25,63.31,63.25,63.31,45000.0,63.25,63.31,63.25,63.31,45000.0
2024-05-03 13:30:00,63.23,63.23,63.23,63.23,5000.0,63.23,63.23,63.23,63.23,5000.0
2024-05-03 13:40:00,63.23,63.23,63.23,63.23,5000.0,63.23,63.23,63.23,63.23,5000.0
2024-05-03 13:50:00,63.3,63.38,63.3,63.38,42500.0,63.3,63.38,63.3,63.38,42500.0
2024-05-03 14:00:00,63.27,63.3,63.27,63.3,26000.0,63.27,63.3,63.27,63.3,26000.0
2024-05-03 14:10:00,63.3,63.32,63.28,63.3,36000.0,63.3,63.32,63.28,63.3,36000.0
2024-05-03 14:20:00,63.32,63.32,63.32,63.32,10000.0,63.32,63.32,63.32,63.32,10000.0
2024-05-03 14:30:00,63.31,63.33,63.29,63.31,165000.0,63.31,63.33,63.29,63.31,165000.0
2024-05-03 14:40:00,63.3,63.35,63.28,63.3,81550.0,63.3,63.35,63.28,63.3,81550.0
2024-05-03 14:50:00,63.3,63.34,63.27,63.27,140500.0,63.3,63.34,63.27,63.27,140500.0
2024-05-03 15:00:00,63.33,63.36,63.29,63.34,262750.0,63.33,63.36,63.29,63.34,262750.0
2024-05-03 15:10:00,63.33,63.34,63.28,63.28,229700.0,63.33,63.34,63.28,63.28,229700.0
2024-05-03 15:20:00,63.3,63.32,63.26,63.3,117800.0,63.3,63.32,63.26,63.3,117800.0
2024-05-03 15:30:00,63.3,63.43,63.26,63.42,90550.0,63.3,63.43,63.26,63.42,90550.0
2024-05-03 15:40:00,63.36,63.38,63.24,63.26,110450.0,63.36,63.38,63.24,63.26,110450.0
2024-05-03 15:50:00,63.28,63.29,63.03,63.11,315850.0,63.28,63.29,63.03,63.11,315850.0
2024-05-06 09:30:00,63.19,63.64,63.19,63.53,323650.0,63.19,63.64,63.19,63.53,323650.0
2024-05-06 09:40:00,63.58,63.62,63.5,63.54,45000.0,63.58,63.62,63.5,63.54,45000.0
2024-05-06 09:50:00,63.66,63.67,63.6,63.66,114200.0,63.66,63.67,63.6,63.66,114200.0
2024-05-06 10:00:00,63.71,63.77,63.58,63.75,91300.0,63.71,63.77,63.58,63.75,91300.0
2024-05-06 10:10:00,63.83,63.84,63.76,63.76,66300.0,63.83,63.84,63.76,63.76,66300.0
2024-05-06 10:20:00,63.77,63.98,63.77,63.95,232250.0,63.77,63.98,63.77,63.95,232250.0
2024-05-06 10:30:00,63.97,63.98,63.85,63.9,56250.0,63.97,63.98,63.85,63.9,56250.0
2024-05-06 10:40:00,63.92,64.0,63.9,64.0,67350.0,63.92,64.0,63.9,64.0,67350.0
2024-05-06 10:50:00,64.0,64.04,64.0,64.01,40450.0,64.0,64.04,64.0,64.01,40450.0
2024-05-06 11:00:00,63.98,63.99,63.88,63.91,54050.0,63.98,63.99,63.88,63.91,54050.0
2024-05-06 11:10:00,63.93,63.94,63.92,63.92,36300.0,63.93,63.94,63.92,63.92,36300.0
2024-05-06 11:20:00,63.88,63.88,63.86,63.86,15000.0,63.88,63.88,63.86,63.86,15000.0
2024-05-06 11:30:00,63.81,63.9,63.65,63.69,85550.0,63.81,63.9,63.65,63.69,85550.0
2024-05-06 11:40:00,63.65,63.7,63.57,63.7,114550.0,63.65,63.7,63.57,63.7,114550.0
2024-05-06 11:50:00,63.7,63.7,63.68,63.68,10000.0,63.7,63.7,63.68,63.68,10000.0
2024-05-06 12:00:00,63.75,63.75,63.67,63.75,25350.0,63.75,63.75,63.67,63.75,25350.0
2024-05-06 12:10:00,63.68,63.68,63.58,63.58,32500.0,63.68,63.68,63.58,63.58,32500.0
2024-05-06 12:20:00,63.63,63.71,63.63,63.66,21000.0,63.63,63.71,63.63,63.66,21000.0
2024-05-06 12:30:00,63.7,63.73,63.7,63.71,15500.0,63.7,63.73,63.7,63.71,15500.0
2024-05-06 12:40:00,63.71,63.71,63.71,63.71,0.0,63.71,63.71,63.71,63.71,0.0
2024-05-06 12:50:00,63.77,63.78,63.74,63.78,35000.0,63.77,63.78,63.74,63.78,35000.0
2024-05-06 13:00:00,63.78,63.78,63.78,63.78,0.0,63.78,63.78,63.78,63.78,0.0
2024-05-06 13:10:00,63.74,63.79,63.69,63.79,29750.0,63.74,63.79,63.69,63.79,29750.0
2024-05-06 13:20:00,63.79,63.79,63.79,63.79,0.0,63.79,63.79,63.79,63.79,0.0
2024-05-06 13:30:00,63.8,63.87,63.8,63.86,16000.0,63.8,63.87,63.8,63.86,16000.0
2024-05-06 13:40:00,63.87,63.87,63.8,63.81,51900.0,63.87,63.87,63.8,63.81,51900.0
2024-05-06 13:50:00,63.82,63.88,63.82,63.87,81050.0,63.82,63.88,63.82,63.87,81050.0
2024-05-06 14:00:00,63.81,63.82,63.81,63.82,10000.0,63.81,63.82,63.81,63.82,10000.0
2024-05-06 14:10:00,63.78,63.78,63.78,63.78,5000.0,63.78,63.78,63.78,63.78,5000.0
2024-05-06 14:20:00,63.8,63.82,63.79,63.81,30900.0,63.8,63.82,63.79,63.81,30900.0
2024-05-06 14:30:00,63.77,63.77,63.74,63.74,15000.0,63.77,63.77,63.74,63.74,15000.0
2024-05-06 14:40:00,63.79,63.79,63.76,63.77,20000.0,63.79,63.79,63.76,63.77,20000.0
2024-05-06 14:50:00,63.77,63.77,63.77,63.77,0.0,63.77,63.77,63.77,63.77,0.0
2024-05-06 15:00:00,63.75,63.9,63.75,63.89,37000.0,63.75,63.9,63.75,63.89,37000.0
2024-05-06 15:10:00,63.92,63.92,63.82,63.84,30150.0,63.92,63.92,63.82,63.84,30150.0
2024-05-06 15:20:00,63.87,63.88,63.84,63.88,22350.0,63.87,63.88,63.84,63.88,22350.0
2024-05-06 15:30:00,63.8,63.93,63.8,63.88,51650.0,63.8,63.93,63.8,63.88,51650.0
2024-05-06 15:40:00,63.87,63.95,63.82,63.91,208100.0,63.87,63.95,63.82,63.91,208100.0
2024-05-06 15:50:00,63.87,63.98,63.87,63.98,273250.0,63.87,63.98,63.87,63.98,273250.0
2024-05-07 09:30:00,64.11,64.11,63.81,63.88,173200.0,64.11,64.11,63.81,63.88,173200.0
2024-05-07 09:40:00,63.78,63.9,63.62,63.69,87100.0,63.78,63.9,63.62,63.69,87100.0
2024-05-07 09:50:00,63.62,63.68,63.5,63.55,70450.0,63.62,63.68,63.5,63.55,70450.0
2024-05-07 10:00:00,63.64,63.74,63.56,63.74,104950.0,63.64,63.74,63.56,63.74,104950.0
2024-05-07 10:10:00,63.75,63.91,63.74,63.86,149850.0,63.75,63.91,63.74,63.86,149850.0
2024-05-07 10:20:00,63.81,63.81,63.69,63.8,114250.0,63.81,63.81,63.69,63.8,114250.0
2024-05-07 10:30:00,63.83,63.88,63.82,63.88,15000.0,63.83,63.88,63.82,63.88,15000.0
2024-05-07 10:40:00,63.82,63.82,63.79,63.79,21150.0,63.82,63.82,63.79,63.79,21150.0
2024-05-07 10:50:00,63.73,63.73,63.73,63.73,21150.0,63.73,63.73,63.73,63.73,21150.0
2024-05-07 11:00:00,63.84,63.91,63.84,63.86,32400.0,63.84,63.91,63.84,63.86,32400.0
2024-05-07 11:10:00,63.86,63.86,63.86,63.86,5000.0,63.86,63.86,63.86,63.86,5000.0
2024-05-07 11:20:00,63.82,63.9,63.73,63.73,82950.0,63.82,63.9,63.73,63.73,82950.0
2024-05-07 11:30:00,63.73,63.73,63.73,63.73,20000.0,63.73,63.73,63.73,63.73,20000.0
2024-05-07 11:40:00,63.82,63.82,63.74,63.81,57500.0,63.82,63.82,63.74,63.81,57500.0
2024-05-07 11:50:00,63.8,63.85,63.8,63.83,51250.0,63.8,63.85,63.8,63.83,51250.0
2024-05-07 12:00:00,63.84,63.85,63.76,63.78,30650.0,63.84,63.85,63.76,63.78,30650.0
2024-05-07 12:10:00,63.88,63.94,63.88,63.94,10000.0,63.88,63.94,63.88,63.94,10000.0
2024-05-07 12:20:00,64.0,64.06,64.0,64.06,29250.0,64.0,64.06,64.0,64.06,29250.0
2024-05-07 12:30:00,64.03,64.07,64.03,64.07,10550.0,64.03,64.07,64.03,64.07,10550.0
2024-05-07 12:40:00,64.08,64.08,63.94,63.95,50550.0,64.08,64.08,63.94,63.95,50550.0
2024-05-07 12:50:00,63.98,64.02,63.9,64.02,72750.0,63.98,64.02,63.9,64.02,72750.0
2024-05-07 13:00:00,64.02,64.02,64.02,64.02,0.0,64.02,64.02,64.02,64.02,0.0
2024-05-07 13:10:00,64.0,64.12,64.0,64.12,45150.0,64.0,64.12,64.0,64.12,45150.0
2024-05-07 13:20:00,64.17,64.22,64.17,64.22,15000.0,64.17,64.22,64.17,64.22,15000.0
2024-05-07 13:30:00,64.16,64.16,64.16,64.16,26150.0,64.16,64.16,64.16,64.16,26150.0
2024-05-07 13:40:00,64.14,64.17,64.02,64.02,20000.0,64.14,64.17,64.02,64.02,20000.0
2024-05-07 13:50:00,64.04,64.04,64.04,64.04,5000.0,64.04,64.04,64.04,64.04,5000.0
2024-05-07 14:00:00,64.04,64.04,64.04,64.04,0.0,64.04,64.04,64.04,64.04,0.0
2024-05-07 14:10:00,64.11,64.11,63.97,64.05,21650.0,64.11,64.11,63.97,64.05,21650.0
2024-05-07 14:20:00,64.11,64.11,64.06,64.06,15000.0,64.11,64.11,64.06,64.06,15000.0
2024-05-07 14:30:00,64.0,64.09,63.97,64.09,26100.0,64.0,64.09,63.97,64.09,26100.0
2024-05-07 14:40:00,64.12,64.12,64.01,64.01,20550.0,64.12,64.12,64.01,64.01,20550.0
2024-05-07 14:50:00,64.11,64.11,64.11,64.11,18050.0,64.11,64.11,64.11,64.11,18050.0
2024-05-07 15:00:00,64.12,64.12,64.12,64.12,10000.0,64.12,64.12,64.12,64.12,10000.0
2024-05-07 15:10:00,64.09,64.11,64.09,64.11,160550.0,64.09,64.11,64.09,64.11,160550.0
2024-05-07 15:20:00,64.19,64.22,64.12,64.2,105050.0,64.19,64.22,64.12,64.2,105050.0
2024-05-07 15:30:00,64.14,64.2,64.1,64.15,190300.0,64.14,64.2,64.1,64.15,190300.0
2024-05-07 15:40:00,64.2,64.2,64.05,64.19,68700.0,64.2,64.2,64.05,64.19,68700.0
2024-05-07 15:50:00,64.17,64.24,63.85,63.91,552700.0,64.17,64.24,63.85,63.91,552700.0
2024-05-08 09:30:00,64.08,64.3,63.97,64.3,170400.0,64.08,64.3,63.97,64.3,170400.0
2024-05-08 09:40:00,64.28,64.28,64.15,64.16,51150.0,64.28,64.28,64.15,64.16,51150.0
2024-05-08 09:50:00,64.13,64.15,64.07,64.1,51300.0,64.13,64.15,64.07,64.1,51300.0
2024-05-08 10:00:00,64.19,64.28,64.06,64.25,83850.0,64.19,64.28,64.06,64.25,83850.0
2024-05-08 10:10:00,64.26,64.26,64.19,64.22,29550.0,64.26,64.26,64.19,64.22,29550.0
2024-05-08 10:20:00,64.21,64.32,64.19,64.3,88950.0,64.21,64.32,64.19,64.3,88950.0
2024-05-08 10:30:00,64.2,64.21,64.08,64.08,50650.0,64.2,64.21,64.08,64.08,50650.0
2024-05-08 10:40:00,64.03,64.03,64.02,64.03,31500.0,64.03,64.03,64.02,64.03,31500.0
2024-05-08 10:50:00,64.05,64.13,64.01,64.01,53800.0,64.05,64.13,64.01,64.01,53800.0
2024-05-08 11:00:00,64.05,64.08,64.04,64.08,30000.0,64.05,64.08,64.04,64.08,30000.0
2024-05-08 11:10:00,64.16,64.16,64.09,64.15,71250.0,64.16,64.16,64.09,64.15,71250.0
2024-05-08 11:20:00,64.02,64.09,63.98,64.09,35000.0,64.02,64.09,63.98,64.09,35000.0
2024-05-08 11:30:00,64.09,64.09,64.04,64.09,20000.0,64.09,64.09,64.04,64.09,20000.0
2024-05-08 11:40:00,64.02,64.06,64.02,64.04,24350.0,64.02,64.06,64.02,64.04,24350.0
2024-05-08 11:50:00,63.99,63.99,63.86,63.86,58850.0,63.99,63.99,63.86,63.86,58850.0
2024-05-08 12:00:00,64.03,64.03,64.03,64.03,5000.0,64.03,64.03,64.03,64.03,5000.0
2024-05-08 12:10:00,64.04,64.04,64.04,64.04,5000.0,64.04,64.04,64.04,64.04,5000.0
2024-05-08 12:20:00,64.11,64.14,64.06,64.14,42900.0,64.11,64.14,64.06,64.14,42900.0
2024-05-08 12:30:00,64.14,64.14,64.01,64.01,17750.0,64.14,64.14,64.01,64.01,17750.0
2024-05-08 12:40:00,64.06,64.06,63.95,63.95,15750.0,64.06,64.06,63.95,63.95,15750.0
2024-05-08 12:50:00,63.95,63.95,63.95,63.95,0.0,63.95,63.95,63.95,63.95,0.0
2024-05-08 13:00:00,64.07,64.07,64.07,64.07,5000.0,64.07,64.07,64.07,64.07,5000.0
2024-05-08 13:10:00,64.07,64.07,64.07,64.07,0.0,64.07,64.07,64.07,64.07,0.0
2024-05-08 13:20:00,63.94,64.0,63.86,63.94,31250.0,63.94,64.0,63.86,63.94,31250.0
2024-05-08 13:30:00,63.94,63.94,63.91,63.94,73750.0,63.94,63.94,63.91,63.94,73750.0
2024-05-08 13:40:00,63.9,63.98,63.86,63.86,270550.0,63.9,63.98,63.86,63.86,270550.0
2024-05-08 13:50:00,63.91,64.0,63.89,63.94,495000.0,63.91,64.0,63.89,63.94,495000.0
2024-05-08 14:00:00,63.97,63.99,63.94,63.96,64650.0,63.97,63.99,63.94,63.96,64650.0
2024-05-08 14:10:00,63.93,63.98,63.9,63.94,204700.0,63.93,63.98,63.9,63.94,204700.0
2024-05-08 14:20:00,63.94,63.94,63.92,63.94,30000.0,63.94,63.94,63.92,63.94,30000.0
2024-05-08 14:30:00,63.94,63.94,63.93,63.93,40000.0,63.94,63.94,63.93,63.93,40000.0
2024-05-08 14:40:00,63.91,63.96,63.89,63.96,20000.0,63.91,63.96,63.89,63.96,20000.0
2024-05-08 14:50:00,63.96,63.97,63.81,63.82,78900.0,63.96,63.97,63.81,63.82,78900.0
2024-05-08 15:00:00,63.83,63.83,63.74,63.74,33400.0,63.83,63.83,63.74,63.74,33400.0
2024-05-08 15:10:00,63.79,63.79,63.71,63.73,53100.0,63.79,63.79,63.71,63.73,53100.0
2024-05-08 15:20:00,63.71,63.75,63.69,63.75,45650.0,63.71,63.75,63.69,63.75,45650.0
2024-05-08 15:30:00,63.75,63.81,63.73,63.76,96950.0,63.75,63.81,63.73,63.76,96950.0
2024-05-08 15:40:00,63.78,63.81,63.74,63.78,85100.0,63.78,63.81,63.74,63.78,85100.0
2024-05-08 15:50:00,63.82,63.83,63.62,63.62,457950.0,63.82,63.83,63.62,63.62,457950.0
2024-05-09 09:30:00,63.66,63.69,63.6,63.63,102300.0,63.66,63.69,63.6,63.63,102300.0
2024-05-09 09:40:00,63.51,63.66,63.38,63.64,118450.0,63.51,63.66,63.38,63.64,118450.0
2024-05-09 09:50:00,63.48,63.48,63.48,63.48,10000.0,63.48,63.48,63.48,63.48,10000.0
2024-05-09 10:00:00,63.54,63.69,63.54,63.63,90050.0,63.54,63.69,63.54,63.63,90050.0
2024-05-09 10:10:00,63.49,63.59,63.49,63.59,60000.0,63.49,63.59,63.49,63.59,60000.0
2024-05-09 10:20:00,63.64,63.71,63.64,63.67,115000.0,63.64,63.71,63.64,63.67,115000.0
2024-05-09 10:30:00,63.83,63.94,63.83,63.86,40000.0,63.83,63.94,63.83,63.86,40000.0
2024-05-09 10:40:00,63.87,63.92,63.82,63.85,185800.0,63.87,63.92,63.82,63.85,185800.0
2024-05-09 10:50:00,63.86,63.94,63.85,63.89,165000.0,63.86,63.94,63.85,63.89,165000.0
2024-05-09 11:00:00,63.91,64.15,63.89,64.11,261450.0,63.91,64.15,63.89,64.11,261450.0
2024-05-09 11:10:00,64.08,64.11,64.0,64.09,123000.0,64.08,64.11,64.0,64.09,123000.0
2024-05-09 11:20:00,64.09,64.17,64.09,64.17,11900.0,64.09,64.17,64.09,64.17,11900.0
2024-05-09 11:30:00,64.11,64.11,64.11,64.11,6000.0,64.11,64.11,64.11,64.11,6000.0
2024-05-09 11:40:00,64.04,64.04,64.04,64.04,5000.0,64.04,64.04,64.04,64.04,5000.0
2024-05-09 11:50:00,64.0,64.0,63.86,63.86,107500.0,64.0,64.0,63.86,63.86,107500.0
2024-05-09 12:00:00,63.93,63.95,63.92,63.92,95000.0,63.93,63.95,63.92,63.92,95000.0
2024-05-09 12:10:00,63.97,63.98,63.88,63.9,171750.0,63.97,63.98,63.88,63.9,171750.0
2024-05-09 12:20:00,63.92,63.95,63.92,63.93,35000.0,63.92,63.95,63.92,63.93,35000.0
2024-05-09 12:30:00,63.95,64.02,63.93,64.02,25000.0,63.95,64.02,63.93,64.02,25000.0
2024-05-09 12:40:00,64.09,64.09,64.06,64.07,20000.0,64.09,64.09,64.06,64.07,20000.0
2024-05-09 12:50:00,64.1,64.1,64.06,64.08,30000.0,64.1,64.1,64.06,64.08,30000.0
2024-05-09 13:00:00,64.03,64.04,64.0,64.03,158900.0,64.03,64.04,64.0,64.03,158900.0
2024-05-09 13:10:00,64.0,64.06,63.98,64.05,259900.0,64.0,64.06,63.98,64.05,259900.0
2024-05-09 13:20:00,64.01,64.2,64.01,64.12,121150.0,64.01,64.2,64.01,64.12,121150.0
2024-05-09 13:30:00,64.16,64.16,64.02,64.09,150200.0,64.16,64.16,64.02,64.09,150200.0
2024-05-09 13:40:00,64.23,64.31,64.12,64.25,509900.0,64.23,64.31,64.12,64.25,509900.0
2024-05-09 13:50:00,64.31,64.4,64.31,64.4,220250.0,64.31,64.4,64.31,64.4,220250.0
2024-05-09 14:00:00,64.38,64.38,64.33,64.33,10000.0,64.38,64.38,64.33,64.33,10000.0
2024-05-09 14:10:00,64.31,64.34,64.3,64.34,30000.0,64.31,64.34,64.3,64.34,30000.0
2024-05-09 14:20:00,64.34,64.45,64.34,64.45,45450.0,64.34,64.45,64.34,64.45,45450.0
2024-05-09 14:30:00,64.46,64.47,64.38,64.47,40200.0,64.46,64.47,64.38,64.47,40200.0
2024-05-09 14:40:00,64.44,64.48,64.44,64.44,57500.0,64.44,64.48,64.44,64.44,57500.0
2024-05-09 14:50:00,64.47,64.51,64.47,64.51,31200.0,64.47,64.51,64.47,64.51,31200.0
2024-05-09 15:00:00,64.47,64.54,64.47,64.54,15000.0,64.47,64.54,64.47,64.54,15000.0
2024-05-09 15:10:00,64.53,64.53,64.47,64.47,32500.0,64.53,64.53,64.47,64.47,32500.0
2024-05-09 15:20:00,64.48,64.51,64.43,64.43,59850.0,64.48,64.51,64.43,64.43,59850.0
2024-05-09 15:30:00,64.46,64.46,64.35,64.38,89300.0,64.46,64.46,64.35,64.38,89300.0
2024-05-09 15:40:00,64.43,64.46,64.38,64.42,77050.0,64.43,64.46,64.38,64.42,77050.0
2024-05-09 15:50:00,64.41,64.63,64.36,64.56,651150.0,64.41,64.63,64.36,64.56,651150.0
2024-05-10 09:30:00,64.88,64.9,64.71,64.72,324050.0,64.88,64.9,64.71,64.72,324050.0
2024-05-10 09:40:00,64.77,64.9,64.74,64.81,54650.0,64.77,64.9,64.74,64.81,54650.0
2024-05-10 09:50:00,64.85,65.16,64.85,65.14,81700.0,64.85,65.16,64.85,65.14,81700.0
2024-05-10 10:00:00,65.04,65.2,65.04,65.13,59300.0,65.04,65.2,65.04,65.13,59300.0
2024-05-10 10:10:00,65.1,65.14,65.02,65.04,68700.0,65.1,65.14,65.02,65.04,68700.0
2024-05-10 10:20:00,65.05,65.05,64.98,64.98,13000.0,65.05,65.05,64.98,64.98,13000.0
2024-05-10 10:30:00,64.84,64.84,64.84,64.84,29100.0,64.84,64.84,64.84,64.84,29100.0
2024-05-10 10:40:00,64.92,64.99,64.92,64.92,40000.0,64.92,64.99,64.92,64.92,40000.0
2024-05-10 10:50:00,65.0,65.0,64.95,64.95,39800.0,65.0,65.0,64.95,64.95,39800.0
2024-05-10 11:00:00,64.96,64.96,64.84,64.88,40250.0,64.96,64.96,64.84,64.88,40250.0
2024-05-10 11:10:00,64.83,64.98,64.83,64.96,38550.0,64.83,64.98,64.83,64.96,38550.0
2024-05-10 11:20:00,64.92,65.03,64.92,64.96,40700.0,64.92,65.03,64.92,64.96,40700.0
2024-05-10 11:30:00,64.91,64.91,64.83,64.88,30000.0,64.91,64.91,64.83,64.88,30000.0
2024-05-10 11:40:00,64.83,64.83,64.83,64.83,10000.0,64.83,64.83,64.83,64.83,10000.0
2024-05-10 11:50:00,64.82,64.84,64.76,64.76,20000.0,64.82,64.84,64.76,64.76,20000.0
2024-05-10 12:00:00,64.74,64.81,64.72,64.81,60500.0,64.74,64.81,64.72,64.81,60500.0
2024-05-10 12:10:00,64.81,64.81,64.81,64.81,0.0,64.81,64.81,64.81,64.81,0.0
2024-05-10 12:20:00,64.81,64.81,64.79,64.79,10000.0,64.81,64.81,64.79,64.79,10000.0
2024-05-10 12:30:00,64.68,64.68,64.63,64.63,156750.0,64.68,64.68,64.63,64.63,156750.0
2024-05-10 12:40:00,64.61,64.61,64.61,64.61,18550.0,64.61,64.61,64.61,64.61,18550.0
2024-05-10 12:50:00,64.53,64.6,64.5,64.5,21300.0,64.53,64.6,64.5,64.5,21300.0
2024-05-10 13:00:00,64.5,64.5,64.5,64.5,0.0,64.5,64.5,64.5,64.5,0.0
2024-05-10 13:10:00,64.54,64.54,64.49,64.49,26450.0,64.54,64.54,64.49,64.49,26450.0
2024-05-10 13:20:00,64.48,64.48,64.4,64.4,20000.0,64.48,64.48,64.4,64.4,20000.0
2024-05-10 13:30:00,64.43,64.51,64.38,64.51,25350.0,64.43,64.51,64.38,64.51,25350.0
2024-05-10 13:40:00,64.51,64.51,64.51,64.51,0.0,64.51,64.51,64.51,64.51,0.0
2024-05-10 13:50:00,64.4,64.51,64.4,64.51,25750.0,64.4,64.51,64.4,64.51,25750.0
2024-05-10 14:00:00,64.46,64.46,64.46,64.46,5000.0,64.46,64.46,64.46,64.46,5000.0
2024-05-10 14:10:00,64.48,64.59,64.48,64.59,20000.0,64.48,64.59,64.48,64.59,20000.0
2024-05-10 14:20:00,64.54,64.54,64.54,64.54,10000.0,64.54,64.54,64.54,64.54,10000.0
2024-05-10 14:30:00,64.53,64.6,64.53,64.57,40000.0,64.53,64.6,64.53,64.57,40000.0
2024-05-10 14:40:00,64.57,64.57,64.57,64.57,0.0,64.57,64.57,64.57,64.57,0.0
2024-05-10 14:50:00,64.74,64.74,64.69,64.69,15000.0,64.74,64.74,64.69,64.69,15000.0
2024-05-10 15:00:00,64.65,64.75,64.65,64.67,49950.0,64.65,64.75,64.65,64.67,49950.0
2024-05-10 15:10:00,64.8,64.87,64.8,64.87,21250.0,64.8,64.87,64.8,64.87,21250.0
2024-05-10 15:20:00,64.81,64.81,64.77,64.77,10000.0,64.81,64.81,64.77,64.77,10000.0
2024-05-10 15:30:00,64.83,64.87,64.77,64.83,38850.0,64.83,64.87,64.77,64.83,38850.0
2024-05-10 15:40:00,64.82,64.82,64.77,64.79,41850.0,64.82,64.82,64.77,64.79,41850.0
2024-05-10 15:50:00,64.85,64.88,64.76,64.77,174850.0,64.85,64.88,64.76,64.77,174850.0
2024-05-13 09:30:00,64.78,64.78,64.22,64.42,189450.0,64.78,64.78,64.22,64.42,189450.0
2024-05-13 09:40:00,64.3,64.3,64.06,64.06,171350.0,64.3,64.3,64.06,64.06,171350.0
2024-05-13 09:50:00,64.1,64.1,63.76,64.05,210800.0,64.1,64.1,63.76,64.05,210800.0
2024-05-13 10:00:00,64.11,64.11,63.97,64.0,74100.0,64.11,64.11,63.97,64.0,74100.0
2024-05-13 10:10:00,64.0,64.13,64.0,64.05,84950.0,64.0,64.13,64.0,64.05,84950.0
2024-05-13 10:20:00,64.13,64.29,64.13,64.16,21650.0,64.13,64.29,64.13,64.16,21650.0
2024-05-13 10:30:00,64.16,64.33,64.13,64.33,15000.0,64.16,64.33,64.13,64.33,15000.0
2024-05-13 10:40:00,64.07,64.09,64.04,64.09,44450.0,64.07,64.09,64.04,64.09,44450.0
2024-05-13 10:50:00,64.03,64.03,64.03,64.03,5000.0,64.03,64.03,64.03,64.03,5000.0
2024-05-13 11:00:00,64.06,64.07,64.06,64.07,35000.0,64.06,64.07,64.06,64.07,35000.0
2024-05-13 11:10:00,64.13,64.13,64.13,64.13,5000.0,64.13,64.13,64.13,64.13,5000.0
2024-05-13 11:20:00,64.09,64.14,64.06,64.06,87700.0,64.09,64.14,64.06,64.06,87700.0
2024-05-13 11:30:00,64.08,64.08,64.08,64.08,25000.0,64.08,64.08,64.08,64.08,25000.0
2024-05-13 11:40:00,64.12,64.12,64.03,64.03,10000.0,64.12,64.12,64.03,64.03,10000.0
2024-05-13 11:50:00,64.0,64.06,63.98,64.06,17500.0,64.0,64.06,63.98,64.06,17500.0
2024-05-13 12:00:00,64.06,64.17,64.06,64.17,35400.0,64.06,64.17,64.06,64.17,35400.0
2024-05-13 12:10:00,64.12,64.15,64.12,64.15,10000.0,64.12,64.15,64.12,64.15,10000.0
2024-05-13 12:20:00,64.22,64.29,64.22,64.29,20000.0,64.22,64.29,64.22,64.29,20000.0
2024-05-13 12:30:00,64.26,64.3,64.26,64.29,34800.0,64.26,64.3,64.26,64.29,34800.0
2024-05-13 12:40:00,64.29,64.29,64.25,64.29,15000.0,64.29,64.29,64.25,64.29,15000.0
2024-05-13 12:50:00,64.29,64.29,64.29,64.29,0.0,64.29,64.29,64.29,64.29,0.0
2024-05-13 13:00:00,64.29,64.29,64.29,64.29,0.0,64.29,64.29,64.29,64.29,0.0
2024-05-13 13:10:00,64.19,64.23,64.19,64.23,15000.0,64.19,64.23,64.19,64.23,15000.0
2024-05-13 13:20:00,64.14,64.14,64.14,64.14,25000.0,64.14,64.14,64.14,64.14,25000.0
2024-05-13 13:30:00,64.14,64.14,64.14,64.14,0.0,64.14,64.14,64.14,64.14,0.0
2024-05-13 13:40:00,64.04,64.04,63.95,63.95,56250.0,64.04,64.04,63.95,63.95,56250.0
2024-05-13 13:50:00,64.01,64.01,64.01,64.01,7750.0,64.01,64.01,64.01,64.01,7750.0
2024-05-13 14:00:00,63.9,64.0,63.9,64.0,53350.0,63.9,64.0,63.9,64.0,53350.0
2024-05-13 14:10:00,64.0,64.0,63.95,63.95,20000.0,64.0,64.0,63.95,63.95,20000.0
2024-05-13 14:20:00,63.95,64.0,63.95,64.0,35000.0,63.95,64.0,63.95,64.0,35000.0
2024-05-13 14:30:00,64.06,64.06,64.06,64.06,5000.0,64.06,64.06,64.06,64.06,5000.0
2024-05-13 14:40:00,64.06,64.06,64.05,64.05,15000.0,64.06,64.06,64.05,64.05,15000.0
2024-05-13 14:50:00,64.02,64.02,64.02,64.02,5000.0,64.02,64.02,64.02,64.02,5000.0
2024-05-13 15:00:00,64.04,64.08,64.01,64.01,15000.0,64.04,64.08,64.01,64.01,15000.0
2024-05-13 15:10:00,64.07,64.16,64.07,64.13,40750.0,64.07,64.16,64.07,64.13,40750.0
2024-05-13 15:20:00,64.06,64.1,64.06,64.1,15000.0,64.06,64.1,64.06,64.1,15000.0
2024-05-13 15:30:00,64.12,64.14,64.12,64.14,21250.0,64.12,64.14,64.12,64.14,21250.0
2024-05-13 15:40:00,64.07,64.07,63.92,64.0,228650.0,64.07,64.07,63.92,64.0,228650.0
2024-05-13 15:50:00,63.94,64.13,63.75,63.78,464050.0,63.94,64.13,63.75,63.78,464050.0
2024-05-14 09:30:00,63.66,63.9,63.6,63.9,184950.0,63.66,63.9,63.6,63.9,184950.0
2024-05-14 09:40:00,63.9,63.93,63.79,63.79,35650.0,63.9,63.93,63.79,63.79,35650.0
2024-05-14 09:50:00,63.83,63.83,63.73,63.73,15000.0,63.83,63.83,63.73,63.73,15000.0
2024-05-14 10:00:00,63.63,63.85,63.63,63.85,20000.0,63.63,63.85,63.63,63.85,20000.0
2024-05-14 10:10:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2024-05-14 10:20:00,63.96,63.96,63.96,63.96,15000.0,63.96,63.96,63.96,63.96,15000.0
2024-05-14 10:30:00,63.9,63.9,63.81,63.81,35000.0,63.9,63.9,63.81,63.81,35000.0
2024-05-14 10:40:00,63.67,63.75,63.67,63.75,19850.0,63.67,63.75,63.67,63.75,19850.0
2024-05-14 10:50:00,63.75,63.85,63.75,63.85,17200.0,63.75,63.85,63.75,63.85,17200.0
2024-05-14 11:00:00,63.83,63.83,63.83,63.83,5000.0,63.83,63.83,63.83,63.83,5000.0
2024-05-14 11:10:00,63.88,63.89,63.8,63.85,57550.0,63.88,63.89,63.8,63.85,57550.0
2024-05-14 11:20:00,63.88,63.89,63.85,63.85,16400.0,63.88,63.89,63.85,63.85,16400.0
2024-05-14 11:30:00,63.83,63.83,63.81,63.81,30000.0,63.83,63.83,63.81,63.81,30000.0
2024-05-14 11:40:00,63.79,63.79,63.79,63.79,5000.0,63.79,63.79,63.79,63.79,5000.0
2024-05-14 11:50:00,63.74,63.74,63.73,63.73,10650.0,63.74,63.74,63.73,63.73,10650.0
2024-05-14 12:00:00,63.69,63.72,63.65,63.72,30450.0,63.69,63.72,63.65,63.72,30450.0
2024-05-14 12:10:00,63.67,63.67,63.67,63.67,10000.0,63.67,63.67,63.67,63.67,10000.0
2024-05-14 12:20:00,63.63,63.66,63.61,63.66,55000.0,63.63,63.66,63.61,63.66,55000.0
2024-05-14 12:30:00,63.66,63.66,63.66,63.66,10000.0,63.66,63.66,63.66,63.66,10000.0
2024-05-14 12:40:00,63.7,63.74,63.7,63.71,91800.0,63.7,63.74,63.7,63.71,91800.0
2024-05-14 12:50:00,63.71,63.71,63.71,63.71,15000.0,63.71,63.71,63.71,63.71,15000.0
2024-05-14 13:00:00,63.65,63.67,63.65,63.67,32550.0,63.65,63.67,63.65,63.67,32550.0
2024-05-14 13:10:00,63.74,63.79,63.74,63.79,24200.0,63.74,63.79,63.74,63.79,24200.0
2024-05-14 13:20:00,63.74,63.8,63.74,63.8,40000.0,63.74,63.8,63.74,63.8,40000.0
2024-05-14 13:30:00,63.8,63.8,63.8,63.8,0.0,63.8,63.8,63.8,63.8,0.0
2024-05-14 13:40:00,63.76,63.77,63.76,63.76,25000.0,63.76,63.77,63.76,63.76,25000.0
2024-05-14 13:50:00,63.76,63.76,63.76,63.76,0.0,63.76,63.76,63.76,63.76,0.0
2024-05-14 14:00:00,63.69,63.72,63.69,63.72,37900.0,63.69,63.72,63.69,63.72,37900.0
2024-05-14 14:10:00,63.73,63.79,63.73,63.79,40000.0,63.73,63.79,63.73,63.79,40000.0
2024-05-14 14:20:00,63.75,63.75,63.74,63.74,50700.0,63.75,63.75,63.74,63.74,50700.0
2024-05-14 14:30:00,63.72,63.73,63.68,63.73,25000.0,63.72,63.73,63.68,63.73,25000.0
2024-05-14 14:40:00,63.77,63.77,63.77,63.77,15000.0,63.77,63.77,63.77,63.77,15000.0
2024-05-14 14:50:00,63.78,63.8,63.78,63.8,20500.0,63.78,63.8,63.78,63.8,20500.0
2024-05-14 15:00:00,63.81,63.84,63.8,63.8,40300.0,63.81,63.84,63.8,63.8,40300.0
2024-05-14 15:10:00,63.81,63.81,63.74,63.74,70000.0,63.81,63.81,63.74,63.74,70000.0
2024-05-14 15:20:00,63.76,63.76,63.74,63.74,10000.0,63.76,63.76,63.74,63.74,10000.0
2024-05-14 15:30:00,63.77,63.77,63.68,63.68,21300.0,63.77,63.77,63.68,63.68,21300.0
2024-05-14 15:40:00,63.7,63.75,63.61,63.61,69000.0,63.7,63.75,63.61,63.61,69000.0
2024-05-14 15:50:00,63.67,63.67,63.43,63.43,403500.0,63.67,63.67,63.43,63.43,403500.0
2024-05-15 09:30:00,63.41,63.68,63.41,63.63,329050.0,63.41,63.68,63.41,63.63,329050.0
2024-05-15 09:40:00,63.63,63.65,63.6,63.65,25600.0,63.63,63.65,63.6,63.65,25600.0
2024-05-15 09:50:00,63.54,63.77,63.54,63.77,30000.0,63.54,63.77,63.54,63.77,30000.0
2024-05-15 10:00:00,63.66,63.71,63.55,63.64,62950.0,63.66,63.71,63.55,63.64,62950.0
2024-05-15 10:10:00,63.64,63.7,63.64,63.65,60500.0,63.64,63.7,63.64,63.65,60500.0
2024-05-15 10:20:00,63.65,63.66,63.59,63.64,50000.0,63.65,63.66,63.59,63.64,50000.0
2024-05-15 10:30:00,63.7,63.73,63.68,63.73,20000.0,63.7,63.73,63.68,63.73,20000.0
2024-05-15 10:40:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
2024-05-15 10:50:00,63.7,63.71,63.68,63.68,25000.0,63.7,63.71,63.68,63.68,25000.0
2024-05-15 11:00:00,63.71,63.72,63.66,63.67,35000.0,63.71,63.72,63.66,63.67,35000.0
2024-05-15 11:10:00,63.67,63.76,63.64,63.67,73850.0,63.67,63.76,63.64,63.67,73850.0
2024-05-15 11:20:00,63.67,63.67,63.67,63.67,0.0,63.67,63.67,63.67,63.67,0.0
2024-05-15 11:30:00,63.66,63.74,63.66,63.72,30000.0,63.66,63.74,63.66,63.72,30000.0
2024-05-15 11:40:00,63.71,63.72,63.69,63.72,30000.0,63.71,63.72,63.69,63.72,30000.0
2024-05-15 11:50:00,63.8,63.81,63.74,63.74,35000.0,63.8,63.81,63.74,63.74,35000.0
2024-05-15 12:00:00,63.76,63.76,63.7,63.72,46850.0,63.76,63.76,63.7,63.72,46850.0
2024-05-15 12:10:00,63.74,63.74,63.74,63.74,5000.0,63.74,63.74,63.74,63.74,5000.0
2024-05-15 12:20:00,63.7,63.7,63.7,63.7,23850.0,63.7,63.7,63.7,63.7,23850.0
2024-05-15 12:30:00,63.78,63.78,63.78,63.78,5000.0,63.78,63.78,63.78,63.78,5000.0
2024-05-15 12:40:00,63.71,63.71,63.58,63.62,83800.0,63.71,63.71,63.58,63.62,83800.0
2024-05-15 12:50:00,63.61,63.68,63.61,63.68,20750.0,63.61,63.68,63.61,63.68,20750.0
2024-05-15 13:00:00,63.75,63.75,63.71,63.71,20000.0,63.75,63.75,63.71,63.71,20000.0
2024-05-15 13:10:00,63.7,63.73,63.7,63.73,32150.0,63.7,63.73,63.7,63.73,32150.0
2024-05-15 13:20:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
2024-05-15 13:30:00,63.6,63.6,63.6,63.6,5000.0,63.6,63.6,63.6,63.6,5000.0
2024-05-15 13:40:00,63.58,63.58,63.58,63.58,26750.0,63.58,63.58,63.58,63.58,26750.0
2024-05-15 13:50:00,63.53,63.53,63.44,63.44,32250.0,63.53,63.53,63.44,63.44,32250.0
2024-05-15 14:00:00,63.45,63.51,63.45,63.51,18250.0,63.45,63.51,63.45,63.51,18250.0
2024-05-15 14:10:00,63.56,63.59,63.56,63.59,18350.0,63.56,63.59,63.56,63.59,18350.0
2024-05-15 14:20:00,63.6,63.6,63.58,63.58,18950.0,63.6,63.6,63.58,63.58,18950.0
2024-05-15 14:30:00,63.59,63.63,63.59,63.59,20000.0,63.59,63.63,63.59,63.59,20000.0
2024-05-15 14:40:00,63.59,63.59,63.59,63.59,0.0,63.59,63.59,63.59,63.59,0.0
2024-05-15 14:50:00,63.58,63.58,63.58,63.58,10000.0,63.58,63.58,63.58,63.58,10000.0
2024-05-15 15:00:00,63.54,63.54,63.48,63.48,32950.0,63.54,63.54,63.48,63.48,32950.0
2024-05-15 15:10:00,63.51,63.51,63.5,63.5,60650.0,63.51,63.51,63.5,63.5,60650.0
2024-05-15 15:20:00,63.5,63.54,63.49,63.52,85000.0,63.5,63.54,63.49,63.52,85000.0
2024-05-15 15:30:00,63.48,63.49,63.47,63.47,20000.0,63.48,63.49,63.47,63.47,20000.0
2024-05-15 15:40:00,63.43,63.47,63.37,63.37,85900.0,63.43,63.47,63.37,63.37,85900.0
2024-05-15 15:50:00,63.41,63.46,63.22,63.25,724500.0,63.41,63.46,63.22,63.25,724500.0
2024-05-16 09:30:00,63.47,63.6,63.32,63.55,240900.0,63.47,63.6,63.32,63.55,240900.0
2024-05-16 09:40:00,63.58,63.62,63.55,63.57,91250.0,63.58,63.62,63.55,63.57,91250.0
2024-05-16 09:50:00,63.61,63.61,63.5,63.5,51700.0,63.61,63.61,63.5,63.5,51700.0
2024-05-16 10:00:00,63.5,63.5,63.33,63.42,62500.0,63.5,63.5,63.33,63.42,62500.0
2024-05-16 10:10:00,63.51,63.53,63.51,63.53,35650.0,63.51,63.53,63.51,63.53,35650.0
2024-05-16 10:20:00,63.45,63.6,63.32,63.39,166750.0,63.45,63.6,63.32,63.39,166750.0
2024-05-16 10:30:00,63.44,63.5,63.3,63.31,269700.0,63.44,63.5,63.3,63.31,269700.0
2024-05-16 10:40:00,63.31,63.36,63.28,63.28,77900.0,63.31,63.36,63.28,63.28,77900.0
2024-05-16 10:50:00,63.27,63.35,63.27,63.35,91750.0,63.27,63.35,63.27,63.35,91750.0
2024-05-16 11:00:00,63.44,63.54,63.44,63.47,57500.0,63.44,63.54,63.44,63.47,57500.0
2024-05-16 11:10:00,63.41,63.45,63.31,63.33,50000.0,63.41,63.45,63.31,63.33,50000.0
2024-05-16 11:20:00,63.31,63.31,63.31,63.31,10000.0,63.31,63.31,63.31,63.31,10000.0
2024-05-16 11:30:00,63.37,63.37,63.36,63.36,39700.0,63.37,63.37,63.36,63.36,39700.0
2024-05-16 11:40:00,63.37,63.37,63.37,63.37,5000.0,63.37,63.37,63.37,63.37,5000.0
2024-05-16 11:50:00,63.37,63.37,63.37,63.37,0.0,63.37,63.37,63.37,63.37,0.0
2024-05-16 12:00:00,63.29,63.32,63.29,63.32,35000.0,63.29,63.32,63.29,63.32,35000.0
2024-05-16 12:10:00,63.32,63.32,63.31,63.31,10000.0,63.32,63.32,63.31,63.31,10000.0
2024-05-16 12:20:00,63.31,63.31,63.31,63.31,5000.0,63.31,63.31,63.31,63.31,5000.0
2024-05-16 12:30:00,63.3,63.3,63.21,63.21,10250.0,63.3,63.3,63.21,63.21,10250.0
2024-05-16 12:40:00,63.35,63.35,63.35,63.35,28350.0,63.35,63.35,63.35,63.35,28350.0
2024-05-16 12:50:00,63.35,63.36,63.35,63.36,10000.0,63.35,63.36,63.35,63.36,10000.0
2024-05-16 13:00:00,63.42,63.42,63.39,63.39,10000.0,63.42,63.42,63.39,63.39,10000.0
2024-05-16 13:10:00,63.33,63.33,63.33,63.33,5000.0,63.33,63.33,63.33,63.33,5000.0
2024-05-16 13:20:00,63.32,63.32,63.32,63.32,10000.0,63.32,63.32,63.32,63.32,10000.0
2024-05-16 13:30:00,63.27,63.27,63.27,63.27,5500.0,63.27,63.27,63.27,63.27,5500.0
2024-05-16 13:40:00,63.27,63.27,63.27,63.27,0.0,63.27,63.27,63.27,63.27,0.0
2024-05-16 13:50:00,63.2,63.2,63.15,63.15,16400.0,63.2,63.2,63.15,63.15,16400.0
2024-05-16 14:00:00,63.16,63.16,63.12,63.12,40850.0,63.16,63.16,63.12,63.12,40850.0
2024-05-16 14:10:00,63.1,63.1,63.0,63.0,26500.0,63.1,63.1,63.0,63.0,26500.0
2024-05-16 14:20:00,63.09,63.16,63.09,63.11,25500.0,63.09,63.16,63.09,63.11,25500.0
2024-05-16 14:30:00,63.11,63.17,63.11,63.15,30000.0,63.11,63.17,63.11,63.15,30000.0
2024-05-16 14:40:00,63.15,63.15,63.13,63.13,10000.0,63.15,63.15,63.13,63.13,10000.0
2024-05-16 14:50:00,63.13,63.15,63.12,63.15,35000.0,63.13,63.15,63.12,63.15,35000.0
2024-05-16 15:00:00,63.12,63.13,63.1,63.13,45850.0,63.12,63.13,63.1,63.13,45850.0
2024-05-16 15:10:00,63.13,63.16,63.13,63.16,15000.0,63.13,63.16,63.13,63.16,15000.0
2024-05-16 15:20:00,63.16,63.16,63.05,63.07,85900.0,63.16,63.16,63.05,63.07,85900.0
2024-05-16 15:30:00,63.09,63.09,63.0,63.05,61700.0,63.09,63.09,63.0,63.05,61700.0
2024-05-16 15:40:00,63.05,63.06,63.01,63.06,53200.0,63.05,63.06,63.01,63.06,53200.0
2024-05-16 15:50:00,63.06,63.13,62.77,62.82,855050.0,63.06,63.13,62.77,62.82,855050.0
2024-05-17 09:30:00,62.9,63.3,62.9,63.22,352400.0,62.9,63.3,62.9,63.22,352400.0
2024-05-17 09:40:00,63.27,63.38,63.27,63.38,20000.0,63.27,63.38,63.27,63.38,20000.0
2024-05-17 09:50:00,63.36,63.43,63.31,63.43,141300.0,63.36,63.43,63.31,63.43,141300.0
2024-05-17 10:00:00,63.39,63.39,63.39,63.39,60000.0,63.39,63.39,63.39,63.39,60000.0
2024-05-17 10:10:00,63.32,63.38,63.3,63.3,24100.0,63.32,63.38,63.3,63.3,24100.0
2024-05-17 10:20:00,63.27,63.43,63.27,63.43,37750.0,63.27,63.43,63.27,63.43,37750.0
2024-05-17 10:30:00,63.43,63.43,63.43,63.43,0.0,63.43,63.43,63.43,63.43,0.0
2024-05-17 10:40:00,63.36,63.37,63.36,63.36,29450.0,63.36,63.37,63.36,63.36,29450.0
2024-05-17 10:50:00,63.32,63.32,63.2,63.22,54750.0,63.32,63.32,63.2,63.22,54750.0
2024-05-17 11:00:00,63.2,63.2,63.15,63.15,25000.0,63.2,63.2,63.15,63.15,25000.0
2024-05-17 11:10:00,63.14,63.14,63.14,63.14,5000.0,63.14,63.14,63.14,63.14,5000.0
2024-05-17 11:20:00,63.16,63.25,63.16,63.25,123950.0,63.16,63.25,63.16,63.25,123950.0
2024-05-17 11:30:00,63.22,63.31,63.22,63.31,15000.0,63.22,63.31,63.22,63.31,15000.0
2024-05-17 11:40:00,63.31,63.31,63.31,63.31,0.0,63.31,63.31,63.31,63.31,0.0
2024-05-17 11:50:00,63.36,63.36,63.34,63.34,25000.0,63.36,63.36,63.34,63.34,25000.0
2024-05-17 12:00:00,63.4,63.4,63.35,63.35,41450.0,63.4,63.4,63.35,63.35,41450.0
2024-05-17 12:10:00,63.33,63.34,63.33,63.34,10000.0,63.33,63.34,63.33,63.34,10000.0
2024-05-17 12:20:00,63.34,63.34,63.34,63.34,0.0,63.34,63.34,63.34,63.34,0.0
2024-05-17 12:30:00,63.34,63.35,63.31,63.32,94500.0,63.34,63.35,63.31,63.32,94500.0
2024-05-17 12:40:00,63.31,63.35,63.27,63.35,75250.0,63.31,63.35,63.27,63.35,75250.0
2024-05-17 12:50:00,63.35,63.35,63.35,63.35,0.0,63.35,63.35,63.35,63.35,0.0
2024-05-17 13:00:00,63.41,63.41,63.41,63.41,5000.0,63.41,63.41,63.41,63.41,5000.0
2024-05-17 13:10:00,63.4,63.4,63.36,63.36,40000.0,63.4,63.4,63.36,63.36,40000.0
2024-05-17 13:20:00,63.36,63.36,63.36,63.36,16300.0,63.36,63.36,63.36,63.36,16300.0
2024-05-17 13:30:00,63.38,63.47,63.38,63.47,92500.0,63.38,63.47,63.38,63.47,92500.0
2024-05-17 13:40:00,63.6,63.6,63.55,63.55,25000.0,63.6,63.6,63.55,63.55,25000.0
2024-05-17 13:50:00,63.56,63.56,63.56,63.56,5000.0,63.56,63.56,63.56,63.56,5000.0
2024-05-17 14:00:00,63.57,63.72,63.56,63.6,124600.0,63.57,63.72,63.56,63.6,124600.0
2024-05-17 14:10:00,63.65,63.67,63.54,63.64,93250.0,63.65,63.67,63.54,63.64,93250.0
2024-05-17 14:20:00,63.59,63.61,63.51,63.61,68550.0,63.59,63.61,63.51,63.61,68550.0
2024-05-17 14:30:00,63.55,63.55,63.54,63.55,20600.0,63.55,63.55,63.54,63.55,20600.0
2024-05-17 14:40:00,63.55,63.58,63.53,63.58,141350.0,63.55,63.58,63.53,63.58,141350.0
2024-05-17 14:50:00,63.58,63.59,63.58,63.59,21850.0,63.58,63.59,63.58,63.59,21850.0
2024-05-17 15:00:00,63.65,63.78,63.65,63.78,86350.0,63.65,63.78,63.65,63.78,86350.0
2024-05-17 15:10:00,63.72,63.8,63.71,63.8,109550.0,63.72,63.8,63.71,63.8,109550.0
2024-05-17 15:20:00,63.85,63.87,63.83,63.84,137450.0,63.85,63.87,63.83,63.84,137450.0
2024-05-17 15:30:00,63.85,63.93,63.75,63.92,152300.0,63.85,63.93,63.75,63.92,152300.0
2024-05-17 15:40:00,63.96,64.02,63.96,64.02,235050.0,63.96,64.02,63.96,64.02,235050.0
2024-05-17 15:50:00,64.02,64.35,64.0,64.27,671650.0,64.02,64.35,64.0,64.27,671650.0
2024-05-20 09:30:00,64.4,64.54,64.34,64.34,342750.0,64.4,64.54,64.34,64.34,342750.0
2024-05-20 09:40:00,64.42,64.47,64.18,64.38,176500.0,64.42,64.47,64.18,64.38,176500.0
2024-05-20 09:50:00,64.34,64.42,64.27,64.42,57100.0,64.34,64.42,64.27,64.42,57100.0
2024-05-20 10:00:00,64.42,64.5,64.37,64.41,71650.0,64.42,64.5,64.37,64.41,71650.0
2024-05-20 10:10:00,64.44,64.53,64.43,64.52,35000.0,64.44,64.53,64.43,64.52,35000.0
2024-05-20 10:20:00,64.54,64.54,64.44,64.49,50000.0,64.54,64.54,64.44,64.49,50000.0
2024-05-20 10:30:00,64.48,64.48,64.43,64.44,33250.0,64.48,64.48,64.43,64.44,33250.0
2024-05-20 10:40:00,64.44,64.44,64.4,64.42,35400.0,64.44,64.44,64.4,64.42,35400.0
2024-05-20 10:50:00,64.47,64.47,64.45,64.45,25150.0,64.47,64.47,64.45,64.45,25150.0
2024-05-20 11:00:00,64.45,64.48,64.39,64.39,32250.0,64.45,64.48,64.39,64.39,32250.0
2024-05-20 11:10:00,64.4,64.46,64.4,64.46,20000.0,64.4,64.46,64.4,64.46,20000.0
2024-05-20 11:20:00,64.45,64.52,64.45,64.51,25000.0,64.45,64.52,64.45,64.51,25000.0
2024-05-20 11:30:00,64.53,64.74,64.53,64.74,56300.0,64.53,64.74,64.53,64.74,56300.0
2024-05-20 11:40:00,64.78,64.85,64.7,64.75,102700.0,64.78,64.85,64.7,64.75,102700.0
2024-05-20 11:50:00,64.75,64.75,64.75,64.75,0.0,64.75,64.75,64.75,64.75,0.0
2024-05-20 12:00:00,64.79,64.81,64.68,64.68,110000.0,64.79,64.81,64.68,64.68,110000.0
2024-05-20 12:10:00,64.73,64.81,64.72,64.72,66550.0,64.73,64.81,64.72,64.72,66550.0
2024-05-20 12:20:00,64.74,64.74,64.52,64.55,86750.0,64.74,64.74,64.52,64.55,86750.0
2024-05-20 12:30:00,64.58,64.6,64.43,64.51,133400.0,64.58,64.6,64.43,64.51,133400.0
2024-05-20 12:40:00,64.51,64.51,64.51,64.51,5000.0,64.51,64.51,64.51,64.51,5000.0
2024-05-20 12:50:00,64.44,64.44,64.32,64.32,45000.0,64.44,64.44,64.32,64.32,45000.0
2024-05-20 13:00:00,64.36,64.36,64.32,64.32,15000.0,64.36,64.36,64.32,64.32,15000.0
2024-05-20 13:10:00,64.27,64.3,64.2,64.24,195850.0,64.27,64.3,64.2,64.24,195850.0
2024-05-20 13:20:00,64.19,64.19,64.0,64.02,70850.0,64.19,64.19,64.0,64.02,70850.0
2024-05-20 13:30:00,64.1,64.1,64.0,64.0,37500.0,64.1,64.1,64.0,64.0,37500.0
2024-05-20 13:40:00,64.04,64.06,63.99,63.99,115600.0,64.04,64.06,63.99,63.99,115600.0
2024-05-20 13:50:00,64.07,64.14,64.07,64.13,60700.0,64.07,64.14,64.07,64.13,60700.0
2024-05-20 14:00:00,64.13,64.16,63.93,63.93,109000.0,64.13,64.16,63.93,63.93,109000.0
2024-05-20 14:10:00,64.0,64.04,64.0,64.04,12500.0,64.0,64.04,64.0,64.04,12500.0
2024-05-20 14:20:00,64.0,64.08,63.98,64.04,48950.0,64.0,64.08,63.98,64.04,48950.0
2024-05-20 14:30:00,64.12,64.12,63.9,63.91,65000.0,64.12,64.12,63.9,63.91,65000.0
2024-05-20 14:40:00,63.98,63.98,63.98,63.98,40000.0,63.98,63.98,63.98,63.98,40000.0
2024-05-20 14:50:00,63.9,63.95,63.9,63.95,51950.0,63.9,63.95,63.9,63.95,51950.0
2024-05-20 15:00:00,63.9,63.9,63.81,63.87,149200.0,63.9,63.9,63.81,63.87,149200.0
2024-05-20 15:10:00,63.9,63.92,63.82,63.85,58000.0,63.9,63.92,63.82,63.85,58000.0
2024-05-20 15:20:00,63.82,63.85,63.82,63.85,10000.0,63.82,63.85,63.82,63.85,10000.0
2024-05-20 15:30:00,63.88,63.89,63.8,63.8,67550.0,63.88,63.89,63.8,63.8,67550.0
2024-05-20 15:40:00,63.78,63.8,63.7,63.73,140700.0,63.78,63.8,63.7,63.73,140700.0
2024-05-20 15:50:00,63.76,63.76,63.48,63.56,317450.0,63.76,63.76,63.48,63.56,317450.0
2024-05-21 09:30:00,63.8,63.8,63.6,63.7,162650.0,63.8,63.8,63.6,63.7,162650.0
2024-05-21 09:40:00,63.57,63.65,63.57,63.64,31100.0,63.57,63.65,63.57,63.64,31100.0
2024-05-21 09:50:00,63.6,63.6,63.53,63.53,47350.0,63.6,63.6,63.53,63.53,47350.0
2024-05-21 10:00:00,63.59,63.79,63.53,63.79,85900.0,63.59,63.79,63.53,63.79,85900.0
2024-05-21 10:10:00,63.83,63.84,63.74,63.74,25750.0,63.83,63.84,63.74,63.74,25750.0
2024-05-21 10:20:00,63.68,63.68,63.68,63.68,34950.0,63.68,63.68,63.68,63.68,34950.0
2024-05-21 10:30:00,63.65,63.65,63.65,63.65,5000.0,63.65,63.65,63.65,63.65,5000.0
2024-05-21 10:40:00,63.64,63.64,63.54,63.57,50000.0,63.64,63.64,63.54,63.57,50000.0
2024-05-21 10:50:00,63.57,63.57,63.4,63.4,75000.0,63.57,63.57,63.4,63.4,75000.0
2024-05-21 11:00:00,63.5,63.53,63.39,63.39,65500.0,63.5,63.53,63.39,63.39,65500.0
2024-05-21 11:10:00,63.38,63.44,63.38,63.44,20000.0,63.38,63.44,63.38,63.44,20000.0
2024-05-21 11:20:00,63.46,63.46,63.37,63.37,25000.0,63.46,63.46,63.37,63.37,25000.0
2024-05-21 11:30:00,63.51,63.52,63.42,63.5,46650.0,63.51,63.52,63.42,63.5,46650.0
2024-05-21 11:40:00,63.44,63.45,63.44,63.45,15000.0,63.44,63.45,63.44,63.45,15000.0
2024-05-21 11:50:00,63.46,63.46,63.43,63.43,30000.0,63.46,63.46,63.43,63.43,30000.0
2024-05-21 12:00:00,63.39,63.46,63.35,63.35,30000.0,63.39,63.46,63.35,63.35,30000.0
2024-05-21 12:10:00,63.39,63.49,63.39,63.49,15000.0,63.39,63.49,63.39,63.49,15000.0
2024-05-21 12:20:00,63.5,63.5,63.49,63.49,15000.0,63.5,63.5,63.49,63.49,15000.0
2024-05-21 12:30:00,63.49,63.51,63.49,63.51,52300.0,63.49,63.51,63.49,63.51,52300.0
2024-05-21 12:40:00,63.51,63.51,63.5,63.5,30950.0,63.51,63.51,63.5,63.5,30950.0
2024-05-21 12:50:00,63.55,63.55,63.5,63.55,20000.0,63.55,63.55,63.5,63.55,20000.0
2024-05-21 13:00:00,63.53,63.53,63.5,63.5,28500.0,63.53,63.53,63.5,63.5,28500.0
2024-05-21 13:10:00,63.48,63.48,63.48,63.48,5000.0,63.48,63.48,63.48,63.48,5000.0
2024-05-21 13:20:00,63.39,63.46,63.39,63.45,55000.0,63.39,63.46,63.39,63.45,55000.0
2024-05-21 13:30:00,63.45,63.56,63.45,63.54,35000.0,63.45,63.56,63.45,63.54,35000.0
2024-05-21 13:40:00,63.54,63.61,63.54,63.6,66100.0,63.54,63.61,63.54,63.6,66100.0
2024-05-21 13:50:00,63.7,63.7,63.7,63.7,20000.0,63.7,63.7,63.7,63.7,20000.0
2024-05-21 14:00:00,63.75,63.78,63.74,63.74,65000.0,63.75,63.78,63.74,63.74,65000.0
2024-05-21 14:10:00,63.72,63.75,63.72,63.74,43750.0,63.72,63.75,63.72,63.74,43750.0
2024-05-21 14:20:00,63.65,63.65,63.59,63.59,10000.0,63.65,63.65,63.59,63.59,10000.0
2024-05-21 14:30:00,63.57,63.57,63.56,63.56,43950.0,63.57,63.57,63.56,63.56,43950.0
2024-05-21 14:40:00,63.51,63.51,63.46,63.46,25000.0,63.51,63.51,63.46,63.46,25000.0
2024-05-21 14:50:00,63.52,63.58,63.52,63.58,55350.0,63.52,63.58,63.52,63.58,55350.0
2024-05-21 15:00:00,63.58,63.58,63.58,63.58,15000.0,63.58,63.58,63.58,63.58,15000.0
2024-05-21 15:10:00,63.58,63.63,63.58,63.58,30250.0,63.58,63.63,63.58,63.58,30250.0
2024-05-21 15:20:00,63.59,63.61,63.51,63.54,69000.0,63.59,63.61,63.51,63.54,69000.0
2024-05-21 15:30:00,63.48,63.67,63.46,63.67,76900.0,63.48,63.67,63.46,63.67,76900.0
2024-05-21 15:40:00,63.6,63.61,63.46,63.54,180200.0,63.6,63.61,63.46,63.54,180200.0
2024-05-21 15:50:00,63.52,63.52,63.35,63.36,296300.0,63.52,63.52,63.35,63.36,296300.0
2024-05-22 09:30:00,63.52,63.64,63.43,63.5,215500.0,63.52,63.64,63.43,63.5,215500.0
2024-05-22 09:40:00,63.41,63.6,63.41,63.6,29450.0,63.41,63.6,63.41,63.6,29450.0
2024-05-22 09:50:00,63.5,63.5,63.32,63.32,53800.0,63.5,63.5,63.32,63.32,53800.0
2024-05-22 10:00:00,63.2,63.26,63.1,63.21,83150.0,63.2,63.26,63.1,63.21,83150.0
2024-05-22 10:10:00,63.3,63.3,63.24,63.24,45000.0,63.3,63.3,63.24,63.24,45000.0
2024-05-22 10:20:00,63.1,63.16,63.07,63.16,30000.0,63.1,63.16,63.07,63.16,30000.0
2024-05-22 10:30:00,63.05,63.11,63.02,63.08,49450.0,63.05,63.11,63.02,63.08,49450.0
2024-05-22 10:40:00,63.06,63.06,63.06,63.06,5000.0,63.06,63.06,63.06,63.06,5000.0
2024-05-22 10:50:00,63.01,63.01,62.82,62.83,103050.0,63.01,63.01,62.82,62.83,103050.0
2024-05-22 11:00:00,62.9,63.03,62.9,63.03,55000.0,62.9,63.03,62.9,63.03,55000.0
2024-05-22 11:10:00,63.0,63.12,63.0,63.12,35500.0,63.0,63.12,63.0,63.12,35500.0
2024-05-22 11:20:00,63.07,63.15,63.07,63.15,10000.0,63.07,63.15,63.07,63.15,10000.0
2024-05-22 11:30:00,63.1,63.13,63.1,63.13,96400.0,63.1,63.13,63.1,63.13,96400.0
2024-05-22 11:40:00,63.21,63.21,63.21,63.21,5000.0,63.21,63.21,63.21,63.21,5000.0
2024-05-22 11:50:00,63.14,63.14,63.1,63.14,59950.0,63.14,63.14,63.1,63.14,59950.0
2024-05-22 12:00:00,63.19,63.22,63.18,63.22,20000.0,63.19,63.22,63.18,63.22,20000.0
2024-05-22 12:10:00,63.2,63.2,63.2,63.2,21300.0,63.2,63.2,63.2,63.2,21300.0
2024-05-22 12:20:00,63.24,63.28,63.19,63.22,45600.0,63.24,63.28,63.19,63.22,45600.0
2024-05-22 12:30:00,63.2,63.21,63.2,63.2,20000.0,63.2,63.21,63.2,63.2,20000.0
2024-05-22 12:40:00,63.2,63.27,63.2,63.26,27900.0,63.2,63.27,63.2,63.26,27900.0
2024-05-22 12:50:00,63.22,63.24,63.21,63.24,79050.0,63.22,63.24,63.21,63.24,79050.0
2024-05-22 13:00:00,63.24,63.26,63.21,63.21,20000.0,63.24,63.26,63.21,63.21,20000.0
2024-05-22 13:10:00,63.21,63.21,63.15,63.16,30000.0,63.21,63.21,63.15,63.16,30000.0
2024-05-22 13:20:00,63.15,63.15,63.12,63.12,10000.0,63.15,63.15,63.12,63.12,10000.0
2024-05-22 13:30:00,63.14,63.14,62.98,62.98,40000.0,63.14,63.14,62.98,62.98,40000.0
2024-05-22 13:40:00,62.94,62.99,62.94,62.99,52900.0,62.94,62.99,62.94,62.99,52900.0
2024-05-22 13:50:00,63.02,63.08,63.0,63.08,113400.0,63.02,63.08,63.0,63.08,113400.0
2024-05-22 14:00:00,63.14,63.14,63.05,63.09,34750.0,63.14,63.14,63.05,63.09,34750.0
2024-05-22 14:10:00,63.14,63.15,63.11,63.15,25000.0,63.14,63.15,63.11,63.15,25000.0
2024-05-22 14:20:00,63.11,63.11,63.04,63.06,20000.0,63.11,63.11,63.04,63.06,20000.0
2024-05-22 14:30:00,63.01,63.01,63.01,63.01,5000.0,63.01,63.01,63.01,63.01,5000.0
2024-05-22 14:40:00,63.0,63.03,62.98,63.03,146500.0,63.0,63.03,62.98,63.03,146500.0
2024-05-22 14:50:00,63.03,63.23,63.03,63.23,25000.0,63.03,63.23,63.03,63.23,25000.0
2024-05-22 15:00:00,63.18,63.21,63.18,63.21,18100.0,63.18,63.21,63.18,63.21,18100.0
2024-05-22 15:10:00,63.17,63.17,63.09,63.09,55000.0,63.17,63.17,63.09,63.09,55000.0
2024-05-22 15:20:00,63.12,63.13,63.08,63.08,69000.0,63.12,63.13,63.08,63.08,69000.0
2024-05-22 15:30:00,63.11,63.18,63.11,63.14,45050.0,63.11,63.18,63.11,63.14,45050.0
2024-05-22 15:40:00,63.13,63.13,63.08,63.09,50000.0,63.13,63.13,63.08,63.09,50000.0
2024-05-22 15:50:00,63.09,63.11,62.95,63.01,294200.0,63.09,63.11,62.95,63.01,294200.0
2024-05-23 09:30:00,63.2,63.3,63.01,63.3,203800.0,63.2,63.3,63.01,63.3,203800.0
2024-05-23 09:40:00,62.96,63.06,62.89,62.89,99250.0,62.96,63.06,62.89,62.89,99250.0
2024-05-23 09:50:00,62.8,62.92,62.71,62.92,30000.0,62.8,62.92,62.71,62.92,30000.0
2024-05-23 10:00:00,62.92,63.06,62.92,63.06,26500.0,62.92,63.06,62.92,63.06,26500.0
2024-05-23 10:10:00,63.06,63.2,63.06,63.2,125000.0,63.06,63.2,63.06,63.2,125000.0
2024-05-23 10:20:00,63.15,63.21,63.15,63.2,40000.0,63.15,63.21,63.15,63.2,40000.0
2024-05-23 10:30:00,63.23,63.25,63.23,63.24,86000.0,63.23,63.25,63.23,63.24,86000.0
2024-05-23 10:40:00,63.19,63.19,63.09,63.09,20000.0,63.19,63.19,63.09,63.09,20000.0
2024-05-23 10:50:00,63.13,63.18,63.03,63.11,116600.0,63.13,63.18,63.03,63.11,116600.0
2024-05-23 11:00:00,63.1,63.23,63.03,63.22,107600.0,63.1,63.23,63.03,63.22,107600.0
2024-05-23 11:10:00,63.19,63.21,63.19,63.2,37600.0,63.19,63.21,63.19,63.2,37600.0
2024-05-23 11:20:00,63.21,63.27,63.21,63.27,40000.0,63.21,63.27,63.21,63.27,40000.0
2024-05-23 11:30:00,63.27,63.29,63.27,63.29,25450.0,63.27,63.29,63.27,63.29,25450.0
2024-05-23 11:40:00,63.3,63.31,63.24,63.31,45000.0,63.3,63.31,63.24,63.31,45000.0
2024-05-23 11:50:00,63.28,63.31,63.26,63.28,50000.0,63.28,63.31,63.26,63.28,50000.0
2024-05-23 12:00:00,63.29,63.31,63.18,63.18,36500.0,63.29,63.31,63.18,63.18,36500.0
2024-05-23 12:10:00,63.22,63.23,63.21,63.23,25000.0,63.22,63.23,63.21,63.23,25000.0
2024-05-23 12:20:00,63.22,63.23,63.2,63.21,35000.0,63.22,63.23,63.2,63.21,35000.0
2024-05-23 12:30:00,63.18,63.22,63.18,63.22,10000.0,63.18,63.22,63.18,63.22,10000.0
2024-05-23 12:40:00,63.22,63.22,63.2,63.2,10000.0,63.22,63.22,63.2,63.2,10000.0
2024-05-23 12:50:00,63.19,63.19,63.14,63.14,29650.0,63.19,63.19,63.14,63.14,29650.0
2024-05-23 13:00:00,63.15,63.15,63.05,63.05,32750.0,63.15,63.15,63.05,63.05,32750.0
2024-05-23 13:10:00,63.15,63.16,63.15,63.15,29450.0,63.15,63.16,63.15,63.15,29450.0
2024-05-23 13:20:00,63.14,63.14,63.1,63.1,20000.0,63.14,63.14,63.1,63.1,20000.0
2024-05-23 13:30:00,63.06,63.1,63.06,63.1,15000.0,63.06,63.1,63.06,63.1,15000.0
2024-05-23 13:40:00,63.1,63.1,63.04,63.04,15000.0,63.1,63.1,63.04,63.04,15000.0
2024-05-23 13:50:00,63.04,63.04,62.91,62.97,45000.0,63.04,63.04,62.91,62.97,45000.0
2024-05-23 14:00:00,62.89,62.9,62.86,62.9,105000.0,62.89,62.9,62.86,62.9,105000.0
2024-05-23 14:10:00,62.99,62.99,62.94,62.94,15000.0,62.99,62.99,62.94,62.94,15000.0
2024-05-23 14:20:00,62.91,62.97,62.88,62.88,45450.0,62.91,62.97,62.88,62.88,45450.0
2024-05-23 14:30:00,62.83,62.92,62.73,62.88,91350.0,62.83,62.92,62.73,62.88,91350.0
2024-05-23 14:40:00,62.78,62.78,62.78,62.78,5000.0,62.78,62.78,62.78,62.78,5000.0
2024-05-23 14:50:00,62.74,62.74,62.62,62.66,59250.0,62.74,62.74,62.62,62.66,59250.0
2024-05-23 15:00:00,62.71,62.71,62.61,62.68,89850.0,62.71,62.71,62.61,62.68,89850.0
2024-05-23 15:10:00,62.69,62.74,62.69,62.74,119300.0,62.69,62.74,62.69,62.74,119300.0
2024-05-23 15:20:00,62.74,62.77,62.72,62.77,52500.0,62.74,62.77,62.72,62.77,52500.0
2024-05-23 15:30:00,62.78,62.81,62.75,62.81,41300.0,62.78,62.81,62.75,62.81,41300.0
2024-05-23 15:40:00,62.79,62.79,62.67,62.69,45000.0,62.79,62.79,62.67,62.69,45000.0
2024-05-23 15:50:00,62.68,62.74,62.61,62.73,256500.0,62.68,62.74,62.61,62.73,256500.0
2024-05-24 09:30:00,63.0,63.18,62.89,63.14,125450.0,63.0,63.18,62.89,63.14,125450.0
2024-05-24 09:40:00,63.03,63.16,62.86,62.86,79150.0,63.03,63.16,62.86,62.86,79150.0
2024-05-24 09:50:00,62.92,63.02,62.86,62.97,79700.0,62.92,63.02,62.86,62.97,79700.0
2024-05-24 10:00:00,62.98,63.2,62.98,63.2,71150.0,62.98,63.2,62.98,63.2,71150.0
2024-05-24 10:10:00,63.2,63.3,63.2,63.22,83300.0,63.2,63.3,63.2,63.22,83300.0
2024-05-24 10:20:00,63.22,63.22,63.21,63.22,25750.0,63.22,63.22,63.21,63.22,25750.0
2024-05-24 10:30:00,63.18,63.24,63.13,63.24,15000.0,63.18,63.24,63.13,63.24,15000.0
2024-05-24 10:40:00,63.16,63.21,63.04,63.21,50000.0,63.16,63.21,63.04,63.21,50000.0
2024-05-24 10:50:00,63.04,63.21,63.04,63.21,35000.0,63.04,63.21,63.04,63.21,35000.0
2024-05-24 11:00:00,63.2,63.23,63.2,63.23,42500.0,63.2,63.23,63.2,63.23,42500.0
2024-05-24 11:10:00,63.23,63.25,63.1,63.2,168450.0,63.23,63.25,63.1,63.2,168450.0
2024-05-24 11:20:00,63.21,63.22,63.17,63.17,90000.0,63.21,63.22,63.17,63.17,90000.0
2024-05-24 11:30:00,63.21,63.27,63.14,63.18,304950.0,63.21,63.27,63.14,63.18,304950.0
2024-05-24 11:40:00,63.22,63.25,63.2,63.23,66500.0,63.22,63.25,63.2,63.23,66500.0
2024-05-24 11:50:00,63.3,63.3,63.21,63.21,151450.0,63.3,63.3,63.21,63.21,151450.0
2024-05-24 12:00:00,63.21,63.22,63.18,63.2,125000.0,63.21,63.22,63.18,63.2,125000.0
2024-05-24 12:10:00,63.2,63.22,63.2,63.21,50000.0,63.2,63.22,63.2,63.21,50000.0
2024-05-24 12:20:00,63.18,63.18,63.18,63.18,5000.0,63.18,63.18,63.18,63.18,5000.0
2024-05-24 12:30:00,63.16,63.16,63.15,63.15,40000.0,63.16,63.16,63.15,63.15,40000.0
2024-05-24 12:40:00,63.12,63.16,63.06,63.06,35000.0,63.12,63.16,63.06,63.06,35000.0
2024-05-24 12:50:00,63.13,63.22,63.13,63.18,60000.0,63.13,63.22,63.13,63.18,60000.0
2024-05-24 13:00:00,63.2,63.26,63.09,63.09,25000.0,63.2,63.26,63.09,63.09,25000.0
2024-05-24 13:10:00,63.23,63.23,63.17,63.2,30750.0,63.23,63.23,63.17,63.2,30750.0
2024-05-24 13:20:00,63.18,63.29,63.18,63.29,59350.0,63.18,63.29,63.18,63.29,59350.0
2024-05-24 13:30:00,63.23,63.28,63.2,63.24,59500.0,63.23,63.28,63.2,63.24,59500.0
2024-05-24 13:40:00,63.21,63.24,63.18,63.18,31250.0,63.21,63.24,63.18,63.18,31250.0
2024-05-24 13:50:00,63.19,63.26,63.19,63.23,40000.0,63.19,63.26,63.19,63.23,40000.0
2024-05-24 14:00:00,63.25,63.25,63.23,63.23,30000.0,63.25,63.25,63.23,63.23,30000.0
2024-05-24 14:10:00,63.21,63.21,63.18,63.18,26750.0,63.21,63.21,63.18,63.18,26750.0
2024-05-24 14:20:00,63.1,63.1,63.03,63.03,20000.0,63.1,63.1,63.03,63.03,20000.0
2024-05-24 14:30:00,63.09,63.09,63.09,63.09,5000.0,63.09,63.09,63.09,63.09,5000.0
2024-05-24 14:40:00,63.01,63.02,63.01,63.01,15000.0,63.01,63.02,63.01,63.01,15000.0
2024-05-24 14:50:00,63.01,63.06,63.0,63.03,30000.0,63.01,63.06,63.0,63.03,30000.0
2024-05-24 15:00:00,63.03,63.03,62.92,63.0,55600.0,63.03,63.03,62.92,63.0,55600.0
2024-05-24 15:10:00,63.01,63.1,62.99,63.1,55000.0,63.01,63.1,62.99,63.1,55000.0
2024-05-24 15:20:00,63.07,63.2,63.06,63.18,41500.0,63.07,63.2,63.06,63.18,41500.0
2024-05-24 15:30:00,63.14,63.14,63.13,63.13,10000.0,63.14,63.14,63.13,63.13,10000.0
2024-05-24 15:40:00,63.11,63.13,63.03,63.03,60850.0,63.11,63.13,63.03,63.03,60850.0
2024-05-24 15:50:00,63.08,63.08,62.94,62.95,467200.0,63.08,63.08,62.94,62.95,467200.0
2024-05-28 09:30:00,63.2,63.2,63.01,63.04,371550.0,63.2,63.2,63.01,63.04,371550.0
2024-05-28 09:40:00,63.08,63.08,62.8,62.9,110500.0,63.08,63.08,62.8,62.9,110500.0
2024-05-28 09:50:00,62.84,62.84,62.66,62.79,95000.0,62.84,62.84,62.66,62.79,95000.0
2024-05-28 10:00:00,62.8,62.96,62.8,62.91,50000.0,62.8,62.96,62.8,62.91,50000.0
2024-05-28 10:10:00,62.93,62.95,62.84,62.84,73850.0,62.93,62.95,62.84,62.84,73850.0
2024-05-28 10:20:00,62.91,62.92,62.91,62.92,10000.0,62.91,62.92,62.91,62.92,10000.0
2024-05-28 10:30:00,62.88,62.88,62.74,62.74,15000.0,62.88,62.88,62.74,62.74,15000.0
2024-05-28 10:40:00,62.75,62.75,62.75,62.75,5000.0,62.75,62.75,62.75,62.75,5000.0
2024-05-28 10:50:00,62.72,62.72,62.66,62.67,20200.0,62.72,62.72,62.66,62.67,20200.0
2024-05-28 11:00:00,62.72,62.78,62.66,62.75,30000.0,62.72,62.78,62.66,62.75,30000.0
2024-05-28 11:10:00,62.66,62.69,62.6,62.69,68700.0,62.66,62.69,62.6,62.69,68700.0
2024-05-28 11:20:00,62.69,62.69,62.69,62.69,0.0,62.69,62.69,62.69,62.69,0.0
2024-05-28 11:30:00,62.72,62.72,62.64,62.64,32500.0,62.72,62.72,62.64,62.64,32500.0
2024-05-28 11:40:00,62.63,62.77,62.63,62.7,85100.0,62.63,62.77,62.63,62.7,85100.0
2024-05-28 11:50:00,62.63,62.77,62.63,62.72,59400.0,62.63,62.77,62.63,62.72,59400.0
2024-05-28 12:00:00,62.72,62.74,62.71,62.74,55000.0,62.72,62.74,62.71,62.74,55000.0
2024-05-28 12:10:00,62.74,62.74,62.71,62.71,75000.0,62.74,62.74,62.71,62.71,75000.0
2024-05-28 12:20:00,62.75,62.75,62.69,62.74,40000.0,62.75,62.75,62.69,62.74,40000.0
2024-05-28 12:30:00,62.73,62.77,62.71,62.71,95000.0,62.73,62.77,62.71,62.71,95000.0
2024-05-28 12:40:00,62.75,62.9,62.73,62.9,61650.0,62.75,62.9,62.73,62.9,61650.0
2024-05-28 12:50:00,62.9,62.9,62.9,62.9,5000.0,62.9,62.9,62.9,62.9,5000.0
2024-05-28 13:00:00,62.9,62.9,62.83,62.84,46750.0,62.9,62.9,62.83,62.84,46750.0
2024-05-28 13:10:00,62.94,63.04,62.93,63.04,33050.0,62.94,63.04,62.93,63.04,33050.0
2024-05-28 13:20:00,63.04,63.12,63.04,63.12,72150.0,63.04,63.12,63.04,63.12,72150.0
2024-05-28 13:30:00,63.1,63.13,63.1,63.13,33600.0,63.1,63.13,63.1,63.13,33600.0
2024-05-28 13:40:00,63.12,63.23,63.06,63.06,197050.0,63.12,63.23,63.06,63.06,197050.0
2024-05-28 13:50:00,63.13,63.15,63.08,63.15,45550.0,63.13,63.15,63.08,63.15,45550.0
2024-05-28 14:00:00,63.13,63.13,63.07,63.07,25800.0,63.13,63.13,63.07,63.07,25800.0
2024-05-28 14:10:00,63.12,63.17,63.11,63.11,35000.0,63.12,63.17,63.11,63.11,35000.0
2024-05-28 14:20:00,63.06,63.16,63.01,63.01,54250.0,63.06,63.16,63.01,63.01,54250.0
2024-05-28 14:30:00,63.08,63.08,62.84,62.84,86600.0,63.08,63.08,62.84,62.84,86600.0
2024-05-28 14:40:00,62.76,62.81,62.74,62.78,99450.0,62.76,62.81,62.74,62.78,99450.0
2024-05-28 14:50:00,62.77,62.87,62.77,62.87,45500.0,62.77,62.87,62.77,62.87,45500.0
2024-05-28 15:00:00,62.87,62.87,62.87,62.87,0.0,62.87,62.87,62.87,62.87,0.0
2024-05-28 15:10:00,62.94,62.94,62.94,62.94,20000.0,62.94,62.94,62.94,62.94,20000.0
2024-05-28 15:20:00,62.94,62.94,62.88,62.88,23250.0,62.94,62.94,62.88,62.88,23250.0
2024-05-28 15:30:00,62.88,62.91,62.88,62.91,15000.0,62.88,62.91,62.88,62.91,15000.0
2024-05-28 15:40:00,62.88,62.95,62.88,62.9,70200.0,62.88,62.95,62.88,62.9,70200.0
2024-05-28 15:50:00,62.92,63.08,62.88,63.03,537700.0,62.92,63.08,62.88,63.03,537700.0
2024-05-29 09:30:00,62.81,62.81,62.62,62.62,163150.0,62.81,62.81,62.62,62.62,163150.0
2024-05-29 09:40:00,62.72,62.73,62.42,62.42,131950.0,62.72,62.73,62.42,62.42,131950.0
2024-05-29 09:50:00,62.5,62.5,62.42,62.43,116350.0,62.5,62.5,62.42,62.43,116350.0
2024-05-29 10:00:00,62.39,62.46,62.23,62.23,299500.0,62.39,62.46,62.23,62.23,299500.0
2024-05-29 10:10:00,62.21,62.28,62.05,62.2,299300.0,62.21,62.28,62.05,62.2,299300.0
2024-05-29 10:20:00,62.13,62.14,62.01,62.06,108250.0,62.13,62.14,62.01,62.06,108250.0
2024-05-29 10:30:00,62.06,62.13,61.84,61.86,351850.0,62.06,62.13,61.84,61.86,351850.0
2024-05-29 10:40:00,61.87,61.89,61.72,61.81,219150.0,61.87,61.89,61.72,61.81,219150.0
2024-05-29 10:50:00,61.84,61.93,61.8,61.93,247850.0,61.84,61.93,61.8,61.93,247850.0
2024-05-29 11:00:00,62.01,62.02,61.8,61.85,140100.0,62.01,62.02,61.8,61.85,140100.0
2024-05-29 11:10:00,61.85,61.91,61.84,61.91,27500.0,61.85,61.91,61.84,61.91,27500.0
2024-05-29 11:20:00,61.88,61.96,61.86,61.9,85000.0,61.88,61.96,61.86,61.9,85000.0
2024-05-29 11:30:00,61.92,61.97,61.76,61.92,216800.0,61.92,61.97,61.76,61.92,216800.0
2024-05-29 11:40:00,61.94,61.94,61.94,61.94,50000.0,61.94,61.94,61.94,61.94,50000.0
2024-05-29 11:50:00,61.96,61.96,61.91,61.91,15000.0,61.96,61.96,61.91,61.91,15000.0
2024-05-29 12:00:00,61.91,61.91,61.84,61.9,47750.0,61.91,61.91,61.84,61.9,47750.0
2024-05-29 12:10:00,61.92,61.99,61.87,61.96,81400.0,61.92,61.99,61.87,61.96,81400.0
2024-05-29 12:20:00,62.01,62.01,61.91,61.91,20000.0,62.01,62.01,61.91,61.91,20000.0
2024-05-29 12:30:00,61.94,61.98,61.91,61.93,40250.0,61.94,61.98,61.91,61.93,40250.0
2024-05-29 12:40:00,61.93,61.93,61.9,61.93,34700.0,61.93,61.93,61.9,61.93,34700.0
2024-05-29 12:50:00,61.85,61.89,61.84,61.89,20000.0,61.85,61.89,61.84,61.89,20000.0
2024-05-29 13:00:00,61.89,61.89,61.76,61.76,40500.0,61.89,61.89,61.76,61.76,40500.0
2024-05-29 13:10:00,61.75,61.76,61.68,61.7,109000.0,61.75,61.76,61.68,61.7,109000.0
2024-05-29 13:20:00,61.7,61.7,61.66,61.7,26200.0,61.7,61.7,61.66,61.7,26200.0
2024-05-29 13:30:00,61.72,61.72,61.66,61.66,54750.0,61.72,61.72,61.66,61.66,54750.0
2024-05-29 13:40:00,61.63,61.63,61.54,61.54,83350.0,61.63,61.63,61.54,61.54,83350.0
2024-05-29 13:50:00,61.58,61.7,61.58,61.64,111800.0,61.58,61.7,61.58,61.64,111800.0
2024-05-29 14:00:00,61.68,61.68,61.65,61.65,81500.0,61.68,61.68,61.65,61.65,81500.0
2024-05-29 14:10:00,61.66,61.66,61.57,61.58,86500.0,61.66,61.66,61.57,61.58,86500.0
2024-05-29 14:20:00,61.56,61.57,61.52,61.52,31350.0,61.56,61.57,61.52,61.52,31350.0
2024-05-29 14:30:00,61.54,61.56,61.51,61.53,40000.0,61.54,61.56,61.51,61.53,40000.0
2024-05-29 14:40:00,61.5,61.55,61.5,61.55,25600.0,61.5,61.55,61.5,61.55,25600.0
2024-05-29 14:50:00,61.5,61.56,61.48,61.51,98250.0,61.5,61.56,61.48,61.51,98250.0
2024-05-29 15:00:00,61.54,61.56,61.46,61.47,61500.0,61.54,61.56,61.46,61.47,61500.0
2024-05-29 15:10:00,61.51,61.65,61.51,61.64,80300.0,61.51,61.65,61.51,61.64,80300.0
2024-05-29 15:20:00,61.68,61.71,61.65,61.65,127500.0,61.68,61.71,61.65,61.65,127500.0
2024-05-29 15:30:00,61.65,61.69,61.62,61.66,142650.0,61.65,61.69,61.62,61.66,142650.0
2024-05-29 15:40:00,61.67,61.68,61.57,61.59,131550.0,61.67,61.68,61.57,61.59,131550.0
2024-05-29 15:50:00,61.59,61.59,61.4,61.4,449000.0,61.59,61.59,61.4,61.4,449000.0
2024-05-30 09:30:00,61.61,61.61,61.11,61.44,268700.0,61.61,61.61,61.11,61.44,268700.0
2024-05-30 09:40:00,61.45,61.55,61.44,61.51,100000.0,61.45,61.55,61.44,61.51,100000.0
2024-05-30 09:50:00,61.44,61.52,61.41,61.42,110600.0,61.44,61.52,61.41,61.42,110600.0
2024-05-30 10:00:00,61.43,61.46,61.33,61.33,80000.0,61.43,61.46,61.33,61.33,80000.0
2024-05-30 10:10:00,61.3,61.3,61.18,61.19,37300.0,61.3,61.3,61.18,61.19,37300.0
2024-05-30 10:20:00,61.24,61.3,61.17,61.3,63000.0,61.24,61.3,61.17,61.3,63000.0
2024-05-30 10:30:00,61.32,61.32,61.28,61.28,20000.0,61.32,61.32,61.28,61.28,20000.0
2024-05-30 10:40:00,61.28,61.3,61.28,61.3,15000.0,61.28,61.3,61.28,61.3,15000.0
2024-05-30 10:50:00,61.3,61.34,61.19,61.3,107100.0,61.3,61.34,61.19,61.3,107100.0
2024-05-30 11:00:00,61.3,61.32,61.22,61.31,41300.0,61.3,61.32,61.22,61.31,41300.0
2024-05-30 11:10:00,61.28,61.41,61.28,61.41,237050.0,61.28,61.41,61.28,61.41,237050.0
2024-05-30 11:20:00,61.43,61.64,61.43,61.64,35000.0,61.43,61.64,61.43,61.64,35000.0
2024-05-30 11:30:00,61.58,61.69,61.58,61.69,52150.0,61.58,61.69,61.58,61.69,52150.0
2024-05-30 11:40:00,61.7,61.7,61.64,61.69,58850.0,61.7,61.7,61.64,61.69,58850.0
2024-05-30 11:50:00,61.71,61.74,61.57,61.57,77600.0,61.71,61.74,61.57,61.57,77600.0
2024-05-30 12:00:00,61.6,61.67,61.6,61.67,45250.0,61.6,61.67,61.6,61.67,45250.0
2024-05-30 12:10:00,61.72,61.72,61.62,61.65,76700.0,61.72,61.72,61.62,61.65,76700.0
2024-05-30 12:20:00,61.64,61.64,61.62,61.62,30000.0,61.64,61.64,61.62,61.62,30000.0
2024-05-30 12:30:00,61.66,61.67,61.62,61.62,20250.0,61.66,61.67,61.62,61.62,20250.0
2024-05-30 12:40:00,61.72,61.73,61.68,61.68,30050.0,61.72,61.73,61.68,61.68,30050.0
2024-05-30 12:50:00,61.69,61.74,61.69,61.74,20000.0,61.69,61.74,61.69,61.74,20000.0
2024-05-30 13:00:00,61.65,61.72,61.65,61.72,30000.0,61.65,61.72,61.65,61.72,30000.0
2024-05-30 13:10:00,61.7,61.81,61.68,61.81,40250.0,61.7,61.81,61.68,61.81,40250.0
2024-05-30 13:20:00,61.88,61.88,61.79,61.83,90000.0,61.88,61.88,61.79,61.83,90000.0
2024-05-30 13:30:00,61.86,61.88,61.86,61.88,44300.0,61.86,61.88,61.86,61.88,44300.0
2024-05-30 13:40:00,61.89,61.96,61.88,61.9,50000.0,61.89,61.96,61.88,61.9,50000.0
2024-05-30 13:50:00,61.9,61.96,61.87,61.89,43050.0,61.9,61.96,61.87,61.89,43050.0
2024-05-30 14:00:00,61.84,61.84,61.84,61.84,15700.0,61.84,61.84,61.84,61.84,15700.0
2024-05-30 14:10:00,61.91,61.98,61.91,61.98,20000.0,61.91,61.98,61.91,61.98,20000.0
2024-05-30 14:20:00,61.96,61.96,61.93,61.95,20000.0,61.96,61.96,61.93,61.95,20000.0
2024-05-30 14:30:00,61.96,61.96,61.96,61.96,15000.0,61.96,61.96,61.96,61.96,15000.0
2024-05-30 14:40:00,61.96,61.96,61.96,61.96,0.0,61.96,61.96,61.96,61.96,0.0
2024-05-30 14:50:00,61.98,62.0,61.94,61.98,80000.0,61.98,62.0,61.94,61.98,80000.0
2024-05-30 15:00:00,61.98,61.98,61.96,61.96,23800.0,61.98,61.98,61.96,61.96,23800.0
2024-05-30 15:10:00,61.97,61.97,61.94,61.97,56400.0,61.97,61.97,61.94,61.97,56400.0
2024-05-30 15:20:00,61.96,61.96,61.91,61.96,32600.0,61.96,61.96,61.91,61.96,32600.0
2024-05-30 15:30:00,61.96,61.99,61.91,61.91,50000.0,61.96,61.99,61.91,61.91,50000.0
2024-05-30 15:40:00,61.96,61.99,61.9,61.91,56300.0,61.96,61.99,61.9,61.91,56300.0
2024-05-30 15:50:00,61.94,62.16,61.94,62.14,410550.0,61.94,62.16,61.94,62.14,410550.0
2024-05-31 09:30:00,62.52,62.52,62.28,62.28,144650.0,62.52,62.52,62.28,62.28,144650.0
2024-05-31 09:40:00,62.3,62.3,62.28,62.29,68550.0,62.3,62.3,62.28,62.29,68550.0
2024-05-31 09:50:00,62.28,62.34,62.28,62.34,20000.0,62.28,62.34,62.28,62.34,20000.0
2024-05-31 10:00:00,62.26,62.26,61.86,62.05,55450.0,62.26,62.26,61.86,62.05,55450.0
2024-05-31 10:10:00,61.91,61.91,61.88,61.89,22350.0,61.91,61.91,61.88,61.89,22350.0
2024-05-31 10:20:00,61.83,61.83,61.27,61.29,193500.0,61.83,61.83,61.27,61.29,193500.0
2024-05-31 10:30:00,61.27,61.36,61.19,61.29,151650.0,61.27,61.36,61.19,61.29,151650.0
2024-05-31 10:40:00,61.36,61.36,61.21,61.28,50800.0,61.36,61.36,61.21,61.28,50800.0
2024-05-31 10:50:00,61.19,61.3,61.19,61.25,25000.0,61.19,61.3,61.19,61.25,25000.0
2024-05-31 11:00:00,61.25,61.28,61.23,61.23,45000.0,61.25,61.28,61.23,61.23,45000.0
2024-05-31 11:10:00,61.3,61.31,61.3,61.31,26350.0,61.3,61.31,61.3,61.31,26350.0
2024-05-31 11:20:00,61.3,61.39,61.3,61.39,10000.0,61.3,61.39,61.3,61.39,10000.0
2024-05-31 11:30:00,61.47,61.47,61.41,61.41,10000.0,61.47,61.47,61.41,61.41,10000.0
2024-05-31 11:40:00,61.42,61.44,61.42,61.44,21950.0,61.42,61.44,61.42,61.44,21950.0
2024-05-31 11:50:00,61.44,61.49,61.4,61.4,47000.0,61.44,61.49,61.4,61.4,47000.0
2024-05-31 12:00:00,61.35,61.35,61.34,61.34,10000.0,61.35,61.35,61.34,61.34,10000.0
2024-05-31 12:10:00,61.3,61.3,61.3,61.3,15000.0,61.3,61.3,61.3,61.3,15000.0
2024-05-31 12:20:00,61.3,61.3,61.3,61.3,7000.0,61.3,61.3,61.3,61.3,7000.0
2024-05-31 12:30:00,61.34,61.35,61.34,61.35,10000.0,61.34,61.35,61.34,61.35,10000.0
2024-05-31 12:40:00,61.36,61.41,61.36,61.41,30400.0,61.36,61.41,61.36,61.41,30400.0
2024-05-31 12:50:00,61.35,61.42,61.35,61.42,105000.0,61.35,61.42,61.35,61.42,105000.0
2024-05-31 13:00:00,61.41,61.46,61.41,61.43,70600.0,61.41,61.46,61.41,61.43,70600.0
2024-05-31 13:10:00,61.48,61.48,61.46,61.48,28800.0,61.48,61.48,61.46,61.48,28800.0
2024-05-31 13:20:00,61.57,61.58,61.56,61.58,120550.0,61.57,61.58,61.56,61.58,120550.0
2024-05-31 13:30:00,61.7,61.81,61.7,61.77,55300.0,61.7,61.81,61.7,61.77,55300.0
2024-05-31 13:40:00,61.76,61.77,61.72,61.72,45150.0,61.76,61.77,61.72,61.72,45150.0
2024-05-31 13:50:00,61.79,61.79,61.68,61.68,37600.0,61.79,61.79,61.68,61.68,37600.0
2024-05-31 14:00:00,61.66,61.66,61.66,61.66,6250.0,61.66,61.66,61.66,61.66,6250.0
2024-05-31 14:10:00,61.63,61.75,61.63,61.73,25000.0,61.63,61.75,61.63,61.73,25000.0
2024-05-31 14:20:00,61.66,61.73,61.66,61.71,45000.0,61.66,61.73,61.66,61.71,45000.0
2024-05-31 14:30:00,61.7,61.72,61.69,61.72,35000.0,61.7,61.72,61.69,61.72,35000.0
2024-05-31 14:40:00,61.68,61.68,61.58,61.64,87500.0,61.68,61.68,61.58,61.64,87500.0
2024-05-31 14:50:00,61.53,61.6,61.53,61.6,25000.0,61.53,61.6,61.53,61.6,25000.0
2024-05-31 15:00:00,61.6,61.66,61.55,61.66,55000.0,61.6,61.66,61.55,61.66,55000.0
2024-05-31 15:10:00,61.65,61.68,61.65,61.68,10000.0,61.65,61.68,61.65,61.68,10000.0
2024-05-31 15:20:00,61.74,61.86,61.74,61.79,55400.0,61.74,61.86,61.74,61.79,55400.0
2024-05-31 15:30:00,61.74,61.8,61.73,61.73,40000.0,61.74,61.8,61.73,61.73,40000.0
2024-05-31 15:40:00,61.8,61.98,61.76,61.98,112650.0,61.8,61.98,61.76,61.98,112650.0
2024-05-31 15:50:00,61.98,62.44,61.97,62.32,874250.0,61.98,62.44,61.97,62.32,874250.0
2024-06-03 09:30:00,62.78,63.04,61.77,62.0,391950.0,62.78,63.04,61.77,62.0,391950.0
2024-06-03 09:40:00,61.91,61.91,61.83,61.83,15000.0,61.91,61.91,61.83,61.83,15000.0
2024-06-03 09:50:00,61.83,61.83,61.83,61.83,0.0,61.83,61.83,61.83,61.83,0.0
2024-06-03 10:00:00,61.83,61.83,61.83,61.83,0.0,61.83,61.83,61.83,61.83,0.0
2024-06-03 10:10:00,61.83,61.83,61.83,61.83,0.0,61.83,61.83,61.83,61.83,0.0
2024-06-03 10:20:00,62.0,62.05,61.07,61.17,364850.0,62.0,62.05,61.07,61.17,364850.0
2024-06-03 10:30:00,61.27,61.71,61.07,61.69,246750.0,61.27,61.71,61.07,61.69,246750.0
2024-06-03 10:40:00,61.65,61.84,61.54,61.7,106050.0,61.65,61.84,61.54,61.7,106050.0
2024-06-03 10:50:00,61.79,61.82,61.65,61.65,45550.0,61.79,61.82,61.65,61.65,45550.0
2024-06-03 11:00:00,61.71,61.71,61.22,61.4,157450.0,61.71,61.71,61.22,61.4,157450.0
2024-06-03 11:10:00,61.3,61.35,61.11,61.35,108600.0,61.3,61.35,61.11,61.35,108600.0
2024-06-03 11:20:00,61.39,61.48,61.28,61.28,40950.0,61.39,61.48,61.28,61.28,40950.0
2024-06-03 11:30:00,61.17,61.24,60.76,60.87,216000.0,61.17,61.24,60.76,60.87,216000.0
2024-06-03 11:40:00,60.78,61.01,60.74,61.01,179500.0,60.78,61.01,60.74,61.01,179500.0
2024-06-03 11:50:00,60.86,61.04,60.86,60.94,97000.0,60.86,61.04,60.86,60.94,97000.0
2024-06-03 12:00:00,60.84,60.89,60.8,60.81,75000.0,60.84,60.89,60.8,60.81,75000.0
2024-06-03 12:10:00,60.81,60.9,60.8,60.8,50000.0,60.81,60.9,60.8,60.8,50000.0
2024-06-03 12:20:00,60.8,60.91,60.8,60.91,60050.0,60.8,60.91,60.8,60.91,60050.0
2024-06-03 12:30:00,60.84,61.09,60.84,61.09,36700.0,60.84,61.09,60.84,61.09,36700.0
2024-06-03 12:40:00,60.94,61.0,60.94,60.96,51050.0,60.94,61.0,60.94,60.96,51050.0
2024-06-03 12:50:00,60.96,61.08,60.81,60.81,80000.0,60.96,61.08,60.81,60.81,80000.0
2024-06-03 13:00:00,60.9,61.02,60.9,60.94,39500.0,60.9,61.02,60.9,60.94,39500.0
2024-06-03 13:10:00,60.93,60.93,60.81,60.88,40000.0,60.93,60.93,60.81,60.88,40000.0
2024-06-03 13:20:00,60.93,60.93,60.91,60.91,20300.0,60.93,60.93,60.91,60.91,20300.0
2024-06-03 13:30:00,60.87,60.87,60.78,60.8,93900.0,60.87,60.87,60.78,60.8,93900.0
2024-06-03 13:40:00,60.84,60.93,60.78,60.9,174700.0,60.84,60.93,60.78,60.9,174700.0
2024-06-03 13:50:00,60.95,60.95,60.84,60.87,62150.0,60.95,60.95,60.84,60.87,62150.0
2024-06-03 14:00:00,60.9,60.9,60.76,60.76,30000.0,60.9,60.9,60.76,60.76,30000.0
2024-06-03 14:10:00,60.76,60.76,60.62,60.63,77100.0,60.76,60.76,60.62,60.63,77100.0
2024-06-03 14:20:00,60.6,60.71,60.59,60.68,156650.0,60.6,60.71,60.59,60.68,156650.0
2024-06-03 14:30:00,60.6,60.75,60.6,60.75,62950.0,60.6,60.75,60.6,60.75,62950.0
2024-06-03 14:40:00,60.78,60.89,60.78,60.89,22500.0,60.78,60.89,60.78,60.89,22500.0
2024-06-03 14:50:00,60.96,60.99,60.9,60.95,147950.0,60.96,60.99,60.9,60.95,147950.0
2024-06-03 15:00:00,60.95,60.95,60.95,60.95,20000.0,60.95,60.95,60.95,60.95,20000.0
2024-06-03 15:10:00,61.02,61.08,61.02,61.06,57900.0,61.02,61.08,61.02,61.06,57900.0
2024-06-03 15:20:00,61.11,61.29,61.11,61.26,85550.0,61.11,61.29,61.11,61.26,85550.0
2024-06-03 15:30:00,61.25,61.35,61.19,61.21,154650.0,61.25,61.35,61.19,61.21,154650.0
2024-06-03 15:40:00,61.18,61.31,61.18,61.29,149100.0,61.18,61.31,61.18,61.29,149100.0
2024-06-03 15:50:00,61.31,61.54,61.27,61.53,378150.0,61.31,61.54,61.27,61.53,378150.0
2024-06-04 09:30:00,62.26,62.26,61.87,62.02,489200.0,62.26,62.26,61.87,62.02,489200.0
2024-06-04 09:40:00,62.0,62.09,61.89,61.94,110750.0,62.0,62.09,61.89,61.94,110750.0
2024-06-04 09:50:00,62.01,62.07,61.9,61.95,240550.0,62.01,62.07,61.9,61.95,240550.0
2024-06-04 10:00:00,61.84,61.86,61.66,61.76,137850.0,61.84,61.86,61.66,61.76,137850.0
2024-06-04 10:10:00,61.63,61.63,61.59,61.59,40100.0,61.63,61.63,61.59,61.59,40100.0
2024-06-04 10:20:00,61.67,61.67,61.53,61.55,31250.0,61.67,61.67,61.53,61.55,31250.0
2024-06-04 10:30:00,61.49,61.56,61.49,61.5,35000.0,61.49,61.56,61.49,61.5,35000.0
2024-06-04 10:40:00,61.44,61.54,61.42,61.54,82200.0,61.44,61.54,61.42,61.54,82200.0
2024-06-04 10:50:00,61.51,61.51,61.44,61.44,45250.0,61.51,61.51,61.44,61.44,45250.0
2024-06-04 11:00:00,61.44,61.44,61.35,61.35,30000.0,61.44,61.44,61.35,61.35,30000.0
2024-06-04 11:10:00,61.37,61.37,61.27,61.32,66000.0,61.37,61.37,61.27,61.32,66000.0
2024-06-04 11:20:00,61.35,61.42,61.3,61.37,55000.0,61.35,61.42,61.3,61.37,55000.0
2024-06-04 11:30:00,61.42,61.58,61.33,61.56,40000.0,61.42,61.58,61.33,61.56,40000.0
2024-06-04 11:40:00,61.75,61.75,61.56,61.62,50000.0,61.75,61.75,61.56,61.62,50000.0
2024-06-04 11:50:00,61.62,61.62,61.48,61.48,15000.0,61.62,61.62,61.48,61.48,15000.0
2024-06-04 12:00:00,61.49,61.49,61.38,61.39,25000.0,61.49,61.49,61.38,61.39,25000.0
2024-06-04 12:10:00,61.36,61.36,61.36,61.36,27500.0,61.36,61.36,61.36,61.36,27500.0
2024-06-04 12:20:00,61.32,61.32,61.32,61.32,5000.0,61.32,61.32,61.32,61.32,5000.0
2024-06-04 12:30:00,61.3,61.3,61.3,61.3,10000.0,61.3,61.3,61.3,61.3,10000.0
2024-06-04 12:40:00,61.37,61.46,61.37,61.46,15000.0,61.37,61.46,61.37,61.46,15000.0
2024-06-04 12:50:00,61.46,61.46,61.46,61.46,0.0,61.46,61.46,61.46,61.46,0.0
2024-06-04 13:00:00,61.4,61.4,61.39,61.39,20000.0,61.4,61.4,61.39,61.39,20000.0
2024-06-04 13:10:00,61.39,61.39,61.39,61.39,0.0,61.39,61.39,61.39,61.39,0.0
2024-06-04 13:20:00,61.43,61.49,61.4,61.49,65000.0,61.43,61.49,61.4,61.49,65000.0
2024-06-04 13:30:00,61.54,61.61,61.54,61.57,37950.0,61.54,61.61,61.54,61.57,37950.0
2024-06-04 13:40:00,61.54,61.54,61.54,61.54,5000.0,61.54,61.54,61.54,61.54,5000.0
2024-06-04 13:50:00,61.48,61.5,61.48,61.48,15000.0,61.48,61.5,61.48,61.48,15000.0
2024-06-04 14:00:00,61.59,61.64,61.59,61.59,30000.0,61.59,61.64,61.59,61.59,30000.0
2024-06-04 14:10:00,61.6,61.6,61.55,61.55,35000.0,61.6,61.6,61.55,61.55,35000.0
2024-06-04 14:20:00,61.58,61.6,61.57,61.57,15450.0,61.58,61.6,61.57,61.57,15450.0
2024-06-04 14:30:00,61.58,61.62,61.55,61.55,44950.0,61.58,61.62,61.55,61.55,44950.0
2024-06-04 14:40:00,61.58,61.74,61.58,61.74,65500.0,61.58,61.74,61.58,61.74,65500.0
2024-06-04 14:50:00,61.76,61.77,61.76,61.77,21500.0,61.76,61.77,61.76,61.77,21500.0
2024-06-04 15:00:00,61.69,61.69,61.61,61.61,27300.0,61.69,61.69,61.61,61.61,27300.0
2024-06-04 15:10:00,61.65,61.65,61.55,61.55,77200.0,61.65,61.65,61.55,61.55,77200.0
2024-06-04 15:20:00,61.54,61.58,61.53,61.58,50000.0,61.54,61.58,61.53,61.58,50000.0
2024-06-04 15:30:00,61.55,61.56,61.51,61.51,75000.0,61.55,61.56,61.51,61.51,75000.0
2024-06-04 15:40:00,61.53,61.6,61.51,61.57,105450.0,61.53,61.6,61.51,61.57,105450.0
2024-06-04 15:50:00,61.59,61.63,61.51,61.51,510600.0,61.59,61.63,61.51,61.51,510600.0
2024-06-05 09:30:00,61.88,62.03,61.82,61.92,195850.0,61.88,62.03,61.82,61.92,195850.0
2024-06-05 09:40:00,61.9,61.95,61.9,61.95,10050.0,61.9,61.95,61.9,61.95,10050.0
2024-06-05 09:50:00,62.0,62.0,61.9,61.9,56050.0,62.0,62.0,61.9,61.9,56050.0
2024-06-05 10:00:00,61.81,61.81,61.7,61.7,20000.0,61.81,61.81,61.7,61.7,20000.0
2024-06-05 10:10:00,61.68,61.68,61.64,61.67,33300.0,61.68,61.68,61.64,61.67,33300.0
2024-06-05 10:20:00,61.72,61.8,61.72,61.8,36500.0,61.72,61.8,61.72,61.8,36500.0
2024-06-05 10:30:00,61.8,61.87,61.8,61.87,54650.0,61.8,61.87,61.8,61.87,54650.0
2024-06-05 10:40:00,61.87,62.0,61.87,61.98,45000.0,61.87,62.0,61.87,61.98,45000.0
2024-06-05 10:50:00,62.01,62.39,62.01,62.39,131050.0,62.01,62.39,62.01,62.39,131050.0
2024-06-05 11:00:00,62.46,62.48,62.35,62.42,45000.0,62.46,62.48,62.35,62.42,45000.0
2024-06-05 11:10:00,62.47,62.53,62.42,62.45,77400.0,62.47,62.53,62.42,62.45,77400.0
2024-06-05 11:20:00,62.56,62.67,62.49,62.53,91200.0,62.56,62.67,62.49,62.53,91200.0
2024-06-05 11:30:00,62.6,62.6,62.5,62.5,41050.0,62.6,62.6,62.5,62.5,41050.0
2024-06-05 11:40:00,62.61,62.64,62.56,62.56,78050.0,62.61,62.64,62.56,62.56,78050.0
2024-06-05 11:50:00,62.66,62.9,62.65,62.81,84300.0,62.66,62.9,62.65,62.81,84300.0
2024-06-05 12:00:00,62.85,62.97,62.85,62.96,52500.0,62.85,62.97,62.85,62.96,52500.0
2024-06-05 12:10:00,62.94,63.04,62.94,63.01,152500.0,62.94,63.04,62.94,63.01,152500.0
2024-06-05 12:20:00,63.08,63.08,62.91,63.01,90000.0,63.08,63.08,62.91,63.01,90000.0
2024-06-05 12:30:00,62.95,63.04,62.95,62.96,41900.0,62.95,63.04,62.95,62.96,41900.0
2024-06-05 12:40:00,63.02,63.02,62.97,62.97,25000.0,63.02,63.02,62.97,62.97,25000.0
2024-06-05 12:50:00,62.95,63.06,62.95,63.04,39650.0,62.95,63.06,62.95,63.04,39650.0
2024-06-05 13:00:00,63.04,63.04,62.87,62.87,58250.0,63.04,63.04,62.87,62.87,58250.0
2024-06-05 13:10:00,62.89,63.05,62.89,62.99,40000.0,62.89,63.05,62.89,62.99,40000.0
2024-06-05 13:20:00,62.94,63.0,62.94,62.98,34500.0,62.94,63.0,62.94,62.98,34500.0
2024-06-05 13:30:00,63.02,63.07,62.99,63.04,104050.0,63.02,63.07,62.99,63.04,104050.0
2024-06-05 13:40:00,63.12,63.13,63.07,63.09,82500.0,63.12,63.13,63.07,63.09,82500.0
2024-06-05 13:50:00,63.09,63.12,63.08,63.09,81400.0,63.09,63.12,63.08,63.09,81400.0
2024-06-05 14:00:00,63.1,63.13,63.09,63.1,50000.0,63.1,63.13,63.09,63.1,50000.0
2024-06-05 14:10:00,63.12,63.12,63.07,63.08,35550.0,63.12,63.12,63.07,63.08,35550.0
2024-06-05 14:20:00,63.11,63.12,63.06,63.1,75000.0,63.11,63.12,63.06,63.1,75000.0
2024-06-05 14:30:00,63.12,63.15,63.1,63.15,101800.0,63.12,63.15,63.1,63.15,101800.0
2024-06-05 14:40:00,63.16,63.22,63.16,63.22,166750.0,63.16,63.22,63.16,63.22,166750.0
2024-06-05 14:50:00,63.18,63.22,63.11,63.13,86450.0,63.18,63.22,63.11,63.13,86450.0
2024-06-05 15:00:00,63.18,63.21,63.17,63.17,20000.0,63.18,63.21,63.17,63.17,20000.0
2024-06-05 15:10:00,63.21,63.21,63.14,63.15,56050.0,63.21,63.21,63.14,63.15,56050.0
2024-06-05 15:20:00,63.14,63.14,63.04,63.04,63350.0,63.14,63.14,63.04,63.04,63350.0
2024-06-05 15:30:00,63.0,63.04,62.98,62.98,84700.0,63.0,63.04,62.98,62.98,84700.0
2024-06-05 15:40:00,62.95,62.95,62.89,62.91,50000.0,62.95,62.95,62.89,62.91,50000.0
2024-06-05 15:50:00,62.9,62.98,62.82,62.98,254950.0,62.9,62.98,62.82,62.98,254950.0
2024-06-06 09:30:00,63.45,63.45,63.4,63.4,272500.0,63.45,63.45,63.4,63.4,272500.0
2024-06-06 09:40:00,63.34,63.34,63.2,63.29,106250.0,63.34,63.34,63.2,63.29,106250.0
2024-06-06 09:50:00,63.33,63.33,63.06,63.06,140800.0,63.33,63.33,63.06,63.06,140800.0
2024-06-06 10:00:00,63.12,63.23,63.12,63.23,61800.0,63.12,63.23,63.12,63.23,61800.0
2024-06-06 10:10:00,63.29,63.35,63.29,63.35,40000.0,63.29,63.35,63.29,63.35,40000.0
2024-06-06 10:20:00,63.38,63.53,63.31,63.53,270700.0,63.38,63.53,63.31,63.53,270700.0
2024-06-06 10:30:00,63.53,63.53,63.46,63.47,98100.0,63.53,63.53,63.46,63.47,98100.0
2024-06-06 10:40:00,63.46,63.47,63.46,63.47,60000.0,63.46,63.47,63.46,63.47,60000.0
2024-06-06 10:50:00,63.34,63.43,63.34,63.37,42400.0,63.34,63.43,63.34,63.37,42400.0
2024-06-06 11:00:00,63.4,63.48,63.4,63.44,58750.0,63.4,63.48,63.4,63.44,58750.0
2024-06-06 11:10:00,63.39,63.42,63.39,63.42,22000.0,63.39,63.42,63.39,63.42,22000.0
2024-06-06 11:20:00,63.38,63.4,63.38,63.38,20000.0,63.38,63.4,63.38,63.38,20000.0
2024-06-06 11:30:00,63.3,63.4,63.26,63.4,128100.0,63.3,63.4,63.26,63.4,128100.0
2024-06-06 11:40:00,63.23,63.3,63.23,63.28,18150.0,63.23,63.3,63.23,63.28,18150.0
2024-06-06 11:50:00,63.39,63.46,63.35,63.35,56250.0,63.39,63.46,63.35,63.35,56250.0
2024-06-06 12:00:00,63.39,63.39,63.39,63.39,5000.0,63.39,63.39,63.39,63.39,5000.0
2024-06-06 12:10:00,63.43,63.43,63.36,63.43,65000.0,63.43,63.43,63.36,63.43,65000.0
2024-06-06 12:20:00,63.37,63.43,63.36,63.41,80000.0,63.37,63.43,63.36,63.41,80000.0
2024-06-06 12:30:00,63.42,63.42,63.42,63.42,5000.0,63.42,63.42,63.42,63.42,5000.0
2024-06-06 12:40:00,63.45,63.66,63.45,63.66,65000.0,63.45,63.66,63.45,63.66,65000.0
2024-06-06 12:50:00,63.76,63.88,63.74,63.85,100000.0,63.76,63.88,63.74,63.85,100000.0
2024-06-06 13:00:00,63.87,63.97,63.87,63.93,76900.0,63.87,63.97,63.87,63.93,76900.0
2024-06-06 13:10:00,63.91,63.99,63.88,63.95,41250.0,63.91,63.99,63.88,63.95,41250.0
2024-06-06 13:20:00,64.0,64.01,63.93,63.93,45450.0,64.0,64.01,63.93,63.93,45450.0
2024-06-06 13:30:00,63.97,63.99,63.97,63.99,10000.0,63.97,63.99,63.97,63.99,10000.0
2024-06-06 13:40:00,63.93,63.98,63.91,63.94,49400.0,63.93,63.98,63.91,63.94,49400.0
2024-06-06 13:50:00,63.87,63.87,63.85,63.85,30000.0,63.87,63.87,63.85,63.85,30000.0
2024-06-06 14:00:00,63.79,63.79,63.72,63.74,58300.0,63.79,63.79,63.72,63.74,58300.0
2024-06-06 14:10:00,63.74,63.75,63.73,63.75,30000.0,63.74,63.75,63.73,63.75,30000.0
2024-06-06 14:20:00,63.76,63.8,63.76,63.8,12850.0,63.76,63.8,63.76,63.8,12850.0
2024-06-06 14:30:00,63.89,63.89,63.88,63.88,14250.0,63.89,63.89,63.88,63.88,14250.0
2024-06-06 14:40:00,63.9,63.98,63.9,63.98,15100.0,63.9,63.98,63.9,63.98,15100.0
2024-06-06 14:50:00,64.0,64.1,63.99,64.1,115350.0,64.0,64.1,63.99,64.1,115350.0
2024-06-06 15:00:00,64.12,64.12,64.1,64.1,16050.0,64.12,64.12,64.1,64.1,16050.0
2024-06-06 15:10:00,64.15,64.15,64.11,64.11,22500.0,64.15,64.15,64.11,64.11,22500.0
2024-06-06 15:20:00,64.14,64.21,64.12,64.21,65250.0,64.14,64.21,64.12,64.21,65250.0
2024-06-06 15:30:00,64.21,64.3,64.21,64.3,72000.0,64.21,64.3,64.21,64.3,72000.0
2024-06-06 15:40:00,64.32,64.42,64.3,64.41,297150.0,64.32,64.42,64.3,64.41,297150.0
2024-06-06 15:50:00,64.38,64.41,64.14,64.26,599950.0,64.38,64.41,64.14,64.26,599950.0
2024-06-07 09:30:00,64.53,64.8,64.51,64.55,477350.0,64.53,64.8,64.51,64.55,477350.0
2024-06-07 09:40:00,64.5,64.63,64.48,64.63,61300.0,64.5,64.63,64.48,64.63,61300.0
2024-06-07 09:50:00,64.64,64.72,64.57,64.57,120250.0,64.64,64.72,64.57,64.57,120250.0
2024-06-07 10:00:00,64.64,64.64,64.3,64.3,86650.0,64.64,64.64,64.3,64.3,86650.0
2024-06-07 10:10:00,64.31,64.42,64.28,64.42,30250.0,64.31,64.42,64.28,64.42,30250.0
2024-06-07 10:20:00,64.29,64.32,64.29,64.32,30300.0,64.29,64.32,64.29,64.32,30300.0
2024-06-07 10:30:00,64.28,64.4,64.28,64.4,22500.0,64.28,64.4,64.28,64.4,22500.0
2024-06-07 10:40:00,64.4,64.45,64.4,64.44,140000.0,64.4,64.45,64.4,64.44,140000.0
2024-06-07 10:50:00,64.42,64.42,64.37,64.42,147850.0,64.42,64.42,64.37,64.42,147850.0
2024-06-07 11:00:00,64.42,64.42,64.42,64.42,0.0,64.42,64.42,64.42,64.42,0.0
2024-06-07 11:10:00,64.24,64.25,64.23,64.25,21500.0,64.24,64.25,64.23,64.25,21500.0
2024-06-07 11:20:00,64.25,64.26,64.19,64.19,26500.0,64.25,64.26,64.19,64.19,26500.0
2024-06-07 11:30:00,64.3,64.3,64.24,64.25,47400.0,64.3,64.3,64.24,64.25,47400.0
2024-06-07 11:40:00,64.12,64.12,64.09,64.09,13650.0,64.12,64.12,64.09,64.09,13650.0
2024-06-07 11:50:00,64.16,64.25,64.16,64.24,25750.0,64.16,64.25,64.16,64.24,25750.0
2024-06-07 12:00:00,64.3,64.32,64.24,64.32,43650.0,64.3,64.32,64.24,64.32,43650.0
2024-06-07 12:10:00,64.2,64.2,64.17,64.19,21250.0,64.2,64.2,64.17,64.19,21250.0
2024-06-07 12:20:00,64.28,64.3,64.28,64.3,41700.0,64.28,64.3,64.28,64.3,41700.0
2024-06-07 12:30:00,64.29,64.35,64.29,64.33,20000.0,64.29,64.35,64.29,64.33,20000.0
2024-06-07 12:40:00,64.43,64.43,64.35,64.35,15000.0,64.43,64.43,64.35,64.35,15000.0
2024-06-07 12:50:00,64.39,64.39,64.39,64.39,9150.0,64.39,64.39,64.39,64.39,9150.0
2024-06-07 13:00:00,64.31,64.36,64.31,64.36,20000.0,64.31,64.36,64.31,64.36,20000.0
2024-06-07 13:10:00,64.31,64.31,64.26,64.26,31450.0,64.31,64.31,64.26,64.26,31450.0
2024-06-07 13:20:00,64.28,64.34,64.22,64.22,32300.0,64.28,64.34,64.22,64.22,32300.0
2024-06-07 13:30:00,64.12,64.15,64.12,64.15,10000.0,64.12,64.15,64.12,64.15,10000.0
2024-06-07 13:40:00,64.14,64.15,64.08,64.08,45450.0,64.14,64.15,64.08,64.08,45450.0
2024-06-07 13:50:00,64.01,64.05,63.95,64.05,45000.0,64.01,64.05,63.95,64.05,45000.0
2024-06-07 14:00:00,63.95,63.95,63.78,63.78,20000.0,63.95,63.95,63.78,63.78,20000.0
2024-06-07 14:10:00,63.71,63.71,63.64,63.7,20000.0,63.71,63.71,63.64,63.7,20000.0
2024-06-07 14:20:00,63.71,63.82,63.71,63.74,76000.0,63.71,63.82,63.71,63.74,76000.0
2024-06-07 14:30:00,63.74,63.74,63.7,63.7,55000.0,63.74,63.74,63.7,63.7,55000.0
2024-06-07 14:40:00,63.76,63.78,63.69,63.69,193950.0,63.76,63.78,63.69,63.69,193950.0
2024-06-07 14:50:00,63.6,63.6,63.59,63.59,20000.0,63.6,63.6,63.59,63.59,20000.0
2024-06-07 15:00:00,63.53,63.56,63.5,63.52,25250.0,63.53,63.56,63.5,63.52,25250.0
2024-06-07 15:10:00,63.51,63.53,63.49,63.53,38100.0,63.51,63.53,63.49,63.53,38100.0
2024-06-07 15:20:00,63.47,63.53,63.39,63.52,197850.0,63.47,63.53,63.39,63.52,197850.0
2024-06-07 15:30:00,63.52,63.52,63.38,63.41,55050.0,63.52,63.52,63.38,63.41,55050.0
2024-06-07 15:40:00,63.4,63.49,63.4,63.47,114300.0,63.4,63.49,63.4,63.47,114300.0
2024-06-07 15:50:00,63.47,63.53,63.27,63.27,678900.0,63.47,63.53,63.27,63.27,678900.0
2024-06-10 09:30:00,63.38,63.53,63.36,63.36,173250.0,63.38,63.53,63.36,63.36,173250.0
2024-06-10 09:40:00,63.23,63.32,63.23,63.32,21700.0,63.23,63.32,63.23,63.32,21700.0
2024-06-10 09:50:00,63.39,63.39,63.09,63.09,69000.0,63.39,63.39,63.09,63.09,69000.0
2024-06-10 10:00:00,63.09,63.09,62.9,62.94,83400.0,63.09,63.09,62.9,62.94,83400.0
2024-06-10 10:10:00,62.93,62.95,62.84,62.84,38950.0,62.93,62.95,62.84,62.84,38950.0
2024-06-10 10:20:00,62.84,62.93,62.84,62.88,224150.0,62.84,62.93,62.84,62.88,224150.0
2024-06-10 10:30:00,62.98,63.01,62.98,63.01,10000.0,62.98,63.01,62.98,63.01,10000.0
2024-06-10 10:40:00,63.0,63.17,63.0,63.05,61600.0,63.0,63.17,63.0,63.05,61600.0
2024-06-10 10:50:00,63.0,63.01,63.0,63.01,15000.0,63.0,63.01,63.0,63.01,15000.0
2024-06-10 11:00:00,62.94,62.97,62.94,62.97,17350.0,62.94,62.97,62.94,62.97,17350.0
2024-06-10 11:10:00,63.01,63.01,62.89,62.93,88150.0,63.01,63.01,62.89,62.93,88150.0
2024-06-10 11:20:00,62.9,62.9,62.88,62.9,81950.0,62.9,62.9,62.88,62.9,81950.0
2024-06-10 11:30:00,62.88,62.88,62.74,62.8,55500.0,62.88,62.88,62.74,62.8,55500.0
2024-06-10 11:40:00,62.86,62.86,62.85,62.85,15000.0,62.86,62.86,62.85,62.85,15000.0
2024-06-10 11:50:00,62.94,62.94,62.94,62.94,10000.0,62.94,62.94,62.94,62.94,10000.0
2024-06-10 12:00:00,62.94,62.94,62.94,62.94,0.0,62.94,62.94,62.94,62.94,0.0
2024-06-10 12:10:00,62.96,62.97,62.87,62.87,42500.0,62.96,62.97,62.87,62.87,42500.0
2024-06-10 12:20:00,63.06,63.06,63.06,63.06,10000.0,63.06,63.06,63.06,63.06,10000.0
2024-06-10 12:30:00,63.08,63.15,63.08,63.1,51500.0,63.08,63.15,63.08,63.1,51500.0
2024-06-10 12:40:00,63.18,63.18,63.07,63.09,39250.0,63.18,63.18,63.07,63.09,39250.0
2024-06-10 12:50:00,63.0,63.0,62.96,62.96,12000.0,63.0,63.0,62.96,62.96,12000.0
2024-06-10 13:00:00,62.96,62.96,62.96,62.96,0.0,62.96,62.96,62.96,62.96,0.0
2024-06-10 13:10:00,62.86,62.88,62.86,62.88,10000.0,62.86,62.88,62.86,62.88,10000.0
2024-06-10 13:20:00,62.88,62.9,62.88,62.88,55750.0,62.88,62.9,62.88,62.88,55750.0
2024-06-10 13:30:00,62.91,62.91,62.91,62.91,15900.0,62.91,62.91,62.91,62.91,15900.0
2024-06-10 13:40:00,62.91,62.95,62.89,62.95,29500.0,62.91,62.95,62.89,62.95,29500.0
2024-06-10 13:50:00,62.86,62.86,62.86,62.86,5000.0,62.86,62.86,62.86,62.86,5000.0
2024-06-10 14:00:00,62.85,62.85,62.75,62.77,68050.0,62.85,62.85,62.75,62.77,68050.0
2024-06-10 14:10:00,62.65,62.65,62.56,62.56,40650.0,62.65,62.65,62.56,62.56,40650.0
2024-06-10 14:20:00,62.5,62.58,62.49,62.49,120800.0,62.5,62.58,62.49,62.49,120800.0
2024-06-10 14:30:00,62.47,62.54,62.42,62.51,37200.0,62.47,62.54,62.42,62.51,37200.0
2024-06-10 14:40:00,62.5,62.5,62.42,62.47,30300.0,62.5,62.5,62.42,62.47,30300.0
2024-06-10 14:50:00,62.6,62.63,62.51,62.63,15000.0,62.6,62.63,62.51,62.63,15000.0
2024-06-10 15:00:00,62.54,62.54,62.54,62.54,15000.0,62.54,62.54,62.54,62.54,15000.0
2024-06-10 15:10:00,62.53,62.56,62.42,62.47,104900.0,62.53,62.56,62.42,62.47,104900.0
2024-06-10 15:20:00,62.43,62.47,62.43,62.46,80000.0,62.43,62.47,62.43,62.46,80000.0
2024-06-10 15:30:00,62.46,62.46,62.43,62.44,35000.0,62.46,62.46,62.43,62.44,35000.0
2024-06-10 15:40:00,62.43,62.46,62.42,62.44,90000.0,62.43,62.46,62.42,62.44,90000.0
2024-06-10 15:50:00,62.47,62.64,62.42,62.51,368450.0,62.47,62.64,62.42,62.51,368450.0
2024-06-11 09:30:00,62.33,62.45,62.1,62.1,211000.0,62.33,62.45,62.1,62.1,211000.0
2024-06-11 09:40:00,62.05,62.29,62.0,62.0,137250.0,62.05,62.29,62.0,62.0,137250.0
2024-06-11 09:50:00,62.08,62.08,61.85,61.85,135500.0,62.08,62.08,61.85,61.85,135500.0
2024-06-11 10:00:00,61.82,62.0,61.82,61.94,115000.0,61.82,62.0,61.82,61.94,115000.0
2024-06-11 10:10:00,61.92,61.92,61.83,61.91,57100.0,61.92,61.92,61.83,61.91,57100.0
2024-06-11 10:20:00,61.89,61.98,61.89,61.95,50000.0,61.89,61.98,61.89,61.95,50000.0
2024-06-11 10:30:00,61.9,61.9,61.81,61.81,15000.0,61.9,61.9,61.81,61.81,15000.0
2024-06-11 10:40:00,61.91,62.02,61.82,61.97,125050.0,61.91,62.02,61.82,61.97,125050.0
2024-06-11 10:50:00,62.04,62.06,62.0,62.06,33750.0,62.04,62.06,62.0,62.06,33750.0
2024-06-11 11:00:00,62.06,62.06,62.06,62.06,0.0,62.06,62.06,62.06,62.06,0.0
2024-06-11 11:10:00,61.97,61.98,61.9,61.9,30000.0,61.97,61.98,61.9,61.9,30000.0
2024-06-11 11:20:00,61.86,61.86,61.69,61.75,72500.0,61.86,61.86,61.69,61.75,72500.0
2024-06-11 11:30:00,61.8,61.82,61.75,61.76,44100.0,61.8,61.82,61.75,61.76,44100.0
2024-06-11 11:40:00,61.65,61.7,61.64,61.64,17200.0,61.65,61.7,61.64,61.64,17200.0
2024-06-11 11:50:00,61.64,61.66,61.64,61.66,69350.0,61.64,61.66,61.64,61.66,69350.0
2024-06-11 12:00:00,61.7,61.79,61.7,61.79,48900.0,61.7,61.79,61.7,61.79,48900.0
2024-06-11 12:10:00,61.79,61.79,61.79,61.79,0.0,61.79,61.79,61.79,61.79,0.0
2024-06-11 12:20:00,61.84,61.84,61.79,61.79,24700.0,61.84,61.84,61.79,61.79,24700.0
2024-06-11 12:30:00,61.75,61.75,61.69,61.69,30000.0,61.75,61.75,61.69,61.69,30000.0
2024-06-11 12:40:00,61.77,61.78,61.77,61.78,20300.0,61.77,61.78,61.77,61.78,20300.0
2024-06-11 12:50:00,61.83,61.83,61.75,61.75,15000.0,61.83,61.83,61.75,61.75,15000.0
2024-06-11 13:00:00,61.88,61.88,61.88,61.88,5000.0,61.88,61.88,61.88,61.88,5000.0
2024-06-11 13:10:00,61.87,61.87,61.87,61.87,8950.0,61.87,61.87,61.87,61.87,8950.0
2024-06-11 13:20:00,61.9,61.9,61.83,61.86,46250.0,61.9,61.9,61.83,61.86,46250.0
2024-06-11 13:30:00,61.88,62.04,61.88,62.03,66000.0,61.88,62.04,61.88,62.03,66000.0
2024-06-11 13:40:00,62.08,62.09,62.03,62.03,25000.0,62.08,62.09,62.03,62.03,25000.0
2024-06-11 13:50:00,62.09,62.09,62.09,62.09,5000.0,62.09,62.09,62.09,62.09,5000.0
2024-06-11 14:00:00,62.09,62.12,62.09,62.12,10000.0,62.09,62.12,62.09,62.12,10000.0
2024-06-11 14:10:00,62.16,62.23,62.16,62.23,15000.0,62.16,62.23,62.16,62.23,15000.0
2024-06-11 14:20:00,62.25,62.32,62.25,62.31,48400.0,62.25,62.32,62.25,62.31,48400.0
2024-06-11 14:30:00,62.34,62.34,62.26,62.34,65550.0,62.34,62.34,62.26,62.34,65550.0
2024-06-11 14:40:00,62.35,62.35,62.27,62.33,20000.0,62.35,62.35,62.27,62.33,20000.0
2024-06-11 14:50:00,62.4,62.4,62.4,62.4,10000.0,62.4,62.4,62.4,62.4,10000.0
2024-06-11 15:00:00,62.56,62.58,62.53,62.53,48550.0,62.56,62.58,62.53,62.53,48550.0
2024-06-11 15:10:00,62.47,62.55,62.47,62.55,40000.0,62.47,62.55,62.47,62.55,40000.0
2024-06-11 15:20:00,62.51,62.51,62.47,62.47,20000.0,62.51,62.51,62.47,62.47,20000.0
2024-06-11 15:30:00,62.47,62.51,62.47,62.51,35000.0,62.47,62.51,62.47,62.51,35000.0
2024-06-11 15:40:00,62.53,62.53,62.46,62.47,80650.0,62.53,62.53,62.46,62.47,80650.0
2024-06-11 15:50:00,62.47,62.67,62.47,62.67,127600.0,62.47,62.67,62.47,62.67,127600.0
2024-06-12 09:30:00,62.75,62.75,62.55,62.55,213000.0,62.75,62.75,62.55,62.55,213000.0
2024-06-12 09:40:00,62.66,62.66,62.48,62.49,40000.0,62.66,62.66,62.48,62.49,40000.0
2024-06-12 09:50:00,62.7,62.7,62.54,62.54,25000.0,62.7,62.7,62.54,62.54,25000.0
2024-06-12 10:00:00,62.65,63.05,62.65,63.0,155100.0,62.65,63.05,62.65,63.0,155100.0
2024-06-12 10:10:00,62.93,63.09,62.93,63.09,11300.0,62.93,63.09,62.93,63.09,11300.0
2024-06-12 10:20:00,63.05,63.05,63.03,63.04,20050.0,63.05,63.05,63.03,63.04,20050.0
2024-06-12 10:30:00,62.99,62.99,62.74,62.74,35000.0,62.99,62.99,62.74,62.74,35000.0
2024-06-12 10:40:00,62.69,62.69,62.69,62.69,8500.0,62.69,62.69,62.69,62.69,8500.0
2024-06-12 10:50:00,62.68,62.68,62.68,62.68,15000.0,62.68,62.68,62.68,62.68,15000.0
2024-06-12 11:00:00,62.84,62.94,62.84,62.94,55000.0,62.84,62.94,62.84,62.94,55000.0
2024-06-12 11:10:00,62.99,63.17,62.98,63.17,102050.0,62.99,63.17,62.98,63.17,102050.0
2024-06-12 11:20:00,63.29,63.36,63.26,63.26,99000.0,63.29,63.36,63.26,63.26,99000.0
2024-06-12 11:30:00,63.26,63.45,63.26,63.44,153450.0,63.26,63.45,63.26,63.44,153450.0
2024-06-12 11:40:00,63.42,63.52,63.39,63.52,48100.0,63.42,63.52,63.39,63.52,48100.0
2024-06-12 11:50:00,63.5,63.5,63.42,63.42,26050.0,63.5,63.5,63.42,63.42,26050.0
2024-06-12 12:00:00,63.44,63.47,63.39,63.47,29950.0,63.44,63.47,63.39,63.47,29950.0
2024-06-12 12:10:00,63.42,63.6,63.42,63.6,264700.0,63.42,63.6,63.42,63.6,264700.0
2024-06-12 12:20:00,63.56,63.56,63.54,63.54,10000.0,63.56,63.56,63.54,63.54,10000.0
2024-06-12 12:30:00,63.55,63.55,63.52,63.52,35000.0,63.55,63.55,63.52,63.52,35000.0
2024-06-12 12:40:00,63.52,63.52,63.41,63.41,30000.0,63.52,63.52,63.41,63.41,30000.0
2024-06-12 12:50:00,63.41,63.41,63.41,63.41,0.0,63.41,63.41,63.41,63.41,0.0
2024-06-12 13:00:00,63.41,63.41,63.41,63.41,0.0,63.41,63.41,63.41,63.41,0.0
2024-06-12 13:10:00,63.32,63.36,63.32,63.36,15000.0,63.32,63.36,63.32,63.36,15000.0
2024-06-12 13:20:00,63.44,63.46,63.44,63.46,20400.0,63.44,63.46,63.44,63.46,20400.0
2024-06-12 13:30:00,63.43,63.47,63.43,63.47,15000.0,63.43,63.47,63.43,63.47,15000.0
2024-06-12 13:40:00,63.44,63.46,63.41,63.46,28400.0,63.44,63.46,63.41,63.46,28400.0
2024-06-12 13:50:00,63.45,63.55,63.45,63.55,99500.0,63.45,63.55,63.45,63.55,99500.0
2024-06-12 14:00:00,63.5,63.55,63.36,63.36,64350.0,63.5,63.55,63.36,63.36,64350.0
2024-06-12 14:10:00,63.43,63.44,63.4,63.44,15000.0,63.43,63.44,63.4,63.44,15000.0
2024-06-12 14:20:00,63.42,63.42,63.35,63.4,80750.0,63.42,63.42,63.35,63.4,80750.0
2024-06-12 14:30:00,63.4,63.4,63.35,63.35,25000.0,63.4,63.4,63.35,63.35,25000.0
2024-06-12 14:40:00,63.47,63.47,63.35,63.38,30000.0,63.47,63.47,63.35,63.38,30000.0
2024-06-12 14:50:00,63.41,63.45,63.41,63.45,16250.0,63.41,63.45,63.41,63.45,16250.0
2024-06-12 15:00:00,63.51,63.52,63.51,63.52,10750.0,63.51,63.52,63.51,63.52,10750.0
2024-06-12 15:10:00,63.53,63.67,63.53,63.67,65000.0,63.53,63.67,63.53,63.67,65000.0
2024-06-12 15:20:00,63.76,63.85,63.42,63.42,176900.0,63.76,63.85,63.42,63.42,176900.0
2024-06-12 15:30:00,63.41,63.46,63.34,63.34,201250.0,63.41,63.46,63.34,63.34,201250.0
2024-06-12 15:40:00,63.34,63.46,63.34,63.46,86650.0,63.34,63.46,63.34,63.46,86650.0
2024-06-12 15:50:00,63.55,63.58,63.41,63.48,340200.0,63.55,63.58,63.41,63.48,340200.0
2024-06-13 09:30:00,63.77,64.74,63.77,64.74,389650.0,63.77,64.74,63.77,64.74,389650.0
2024-06-13 09:40:00,64.76,65.44,64.53,65.41,176450.0,64.76,65.44,64.53,65.41,176450.0
2024-06-13 09:50:00,65.32,65.87,65.3,65.55,346550.0,65.32,65.87,65.3,65.55,346550.0
2024-06-13 10:00:00,65.55,65.79,65.45,65.74,373750.0,65.55,65.79,65.45,65.74,373750.0
2024-06-13 10:10:00,65.84,65.84,65.11,65.11,203800.0,65.84,65.84,65.11,65.11,203800.0
2024-06-13 10:20:00,65.21,65.21,64.94,64.95,113250.0,65.21,65.21,64.94,64.95,113250.0
2024-06-13 10:30:00,64.94,65.06,64.94,65.06,50000.0,64.94,65.06,64.94,65.06,50000.0
2024-06-13 10:40:00,65.13,65.22,65.1,65.14,75000.0,65.13,65.22,65.1,65.14,75000.0
2024-06-13 10:50:00,65.14,65.21,64.99,65.14,157550.0,65.14,65.21,64.99,65.14,157550.0
2024-06-13 11:00:00,65.21,65.3,65.21,65.3,40400.0,65.21,65.3,65.21,65.3,40400.0
2024-06-13 11:10:00,65.3,65.32,65.17,65.17,145000.0,65.3,65.32,65.17,65.17,145000.0
2024-06-13 11:20:00,65.09,65.15,65.03,65.13,49600.0,65.09,65.15,65.03,65.13,49600.0
2024-06-13 11:30:00,65.15,65.21,65.15,65.16,56250.0,65.15,65.21,65.15,65.16,56250.0
2024-06-13 11:40:00,65.28,65.28,65.17,65.23,55000.0,65.28,65.28,65.17,65.23,55000.0
2024-06-13 11:50:00,65.21,65.21,65.21,65.21,5000.0,65.21,65.21,65.21,65.21,5000.0
2024-06-13 12:00:00,65.16,65.16,65.08,65.08,25000.0,65.16,65.16,65.08,65.08,25000.0
2024-06-13 12:10:00,65.11,65.17,65.11,65.17,16200.0,65.11,65.17,65.11,65.17,16200.0
2024-06-13 12:20:00,65.09,65.16,65.09,65.16,61600.0,65.09,65.16,65.09,65.16,61600.0
2024-06-13 12:30:00,65.11,65.16,65.11,65.16,25500.0,65.11,65.16,65.11,65.16,25500.0
2024-06-13 12:40:00,65.14,65.14,65.1,65.1,15500.0,65.14,65.14,65.1,65.1,15500.0
2024-06-13 12:50:00,65.08,65.08,65.07,65.07,35000.0,65.08,65.08,65.07,65.07,35000.0
2024-06-13 13:00:00,65.07,65.08,64.93,64.93,92200.0,65.07,65.08,64.93,64.93,92200.0
2024-06-13 13:10:00,64.83,64.83,64.7,64.7,25000.0,64.83,64.83,64.7,64.7,25000.0
2024-06-13 13:20:00,64.7,64.7,64.6,64.6,21750.0,64.7,64.7,64.6,64.6,21750.0
2024-06-13 13:30:00,64.58,64.68,64.56,64.66,45300.0,64.58,64.68,64.56,64.66,45300.0
2024-06-13 13:40:00,64.71,64.99,64.71,64.98,75000.0,64.71,64.99,64.71,64.98,75000.0
2024-06-13 13:50:00,64.89,65.02,64.89,65.02,60600.0,64.89,65.02,64.89,65.02,60600.0
2024-06-13 14:00:00,65.04,65.04,64.93,64.96,168600.0,65.04,65.04,64.93,64.96,168600.0
2024-06-13 14:10:00,64.93,64.96,64.93,64.96,23900.0,64.93,64.96,64.93,64.96,23900.0
2024-06-13 14:20:00,64.96,65.04,64.94,65.04,135000.0,64.96,65.04,64.94,65.04,135000.0
2024-06-13 14:30:00,65.07,65.13,65.07,65.12,48000.0,65.07,65.13,65.07,65.12,48000.0
2024-06-13 14:40:00,65.13,65.19,65.05,65.12,46850.0,65.13,65.19,65.05,65.12,46850.0
2024-06-13 14:50:00,65.11,65.17,65.11,65.14,35000.0,65.11,65.17,65.11,65.14,35000.0
2024-06-13 15:00:00,65.11,65.11,65.07,65.1,39650.0,65.11,65.11,65.07,65.1,39650.0
2024-06-13 15:10:00,65.03,65.07,65.03,65.05,15450.0,65.03,65.07,65.03,65.05,15450.0
2024-06-13 15:20:00,65.11,65.11,65.0,65.0,305500.0,65.11,65.11,65.0,65.0,305500.0
2024-06-13 15:30:00,65.0,65.07,64.96,65.07,362550.0,65.0,65.07,64.96,65.07,362550.0
2024-06-13 15:40:00,65.05,65.31,65.05,65.31,97100.0,65.05,65.31,65.05,65.31,97100.0
2024-06-13 15:50:00,65.33,65.37,65.26,65.31,308000.0,65.33,65.37,65.26,65.31,308000.0
2024-06-14 09:30:00,65.4,65.5,65.16,65.28,417750.0,65.4,65.5,65.16,65.28,417750.0
2024-06-14 09:40:00,65.26,65.26,65.02,65.05,42600.0,65.26,65.26,65.02,65.05,42600.0
2024-06-14 09:50:00,65.0,65.05,65.0,65.02,63750.0,65.0,65.05,65.0,65.02,63750.0
2024-06-14 10:00:00,65.09,65.38,65.09,65.32,77950.0,65.09,65.38,65.09,65.32,77950.0
2024-06-14 10:10:00,65.31,65.32,65.29,65.32,19900.0,65.31,65.32,65.29,65.32,19900.0
2024-06-14 10:20:00,65.28,65.28,65.14,65.14,40000.0,65.28,65.28,65.14,65.14,40000.0
2024-06-14 10:30:00,65.0,65.07,65.0,65.0,20000.0,65.0,65.07,65.0,65.0,20000.0
2024-06-14 10:40:00,64.84,64.9,64.75,64.81,55000.0,64.84,64.9,64.75,64.81,55000.0
2024-06-14 10:50:00,64.92,64.92,64.92,64.92,12600.0,64.92,64.92,64.92,64.92,12600.0
2024-06-14 11:00:00,64.95,64.98,64.9,64.92,78750.0,64.95,64.98,64.9,64.92,78750.0
2024-06-14 11:10:00,64.98,64.99,64.93,64.98,32450.0,64.98,64.99,64.93,64.98,32450.0
2024-06-14 11:20:00,64.95,65.05,64.95,65.05,25000.0,64.95,65.05,64.95,65.05,25000.0
2024-06-14 11:30:00,64.95,64.96,64.89,64.92,41850.0,64.95,64.96,64.89,64.92,41850.0
2024-06-14 11:40:00,65.0,65.02,64.95,64.95,15000.0,65.0,65.02,64.95,64.95,15000.0
2024-06-14 11:50:00,64.9,65.04,64.89,64.94,55850.0,64.9,65.04,64.89,64.94,55850.0
2024-06-14 12:00:00,64.97,64.97,64.97,64.97,5000.0,64.97,64.97,64.97,64.97,5000.0
2024-06-14 12:10:00,64.89,64.89,64.85,64.85,15000.0,64.89,64.89,64.85,64.85,15000.0
2024-06-14 12:20:00,64.85,64.89,64.82,64.82,65700.0,64.85,64.89,64.82,64.82,65700.0
2024-06-14 12:30:00,64.82,64.92,64.82,64.9,38300.0,64.82,64.92,64.82,64.9,38300.0
2024-06-14 12:40:00,64.9,64.9,64.9,64.9,5950.0,64.9,64.9,64.9,64.9,5950.0
2024-06-14 12:50:00,64.94,64.94,64.82,64.9,62450.0,64.94,64.94,64.82,64.9,62450.0
2024-06-14 13:00:00,64.89,64.9,64.89,64.9,20000.0,64.89,64.9,64.89,64.9,20000.0
2024-06-14 13:10:00,64.88,64.88,64.84,64.86,62500.0,64.88,64.88,64.84,64.86,62500.0
2024-06-14 13:20:00,64.86,64.86,64.81,64.86,35000.0,64.86,64.86,64.81,64.86,35000.0
2024-06-14 13:30:00,64.91,64.97,64.91,64.97,155750.0,64.91,64.97,64.91,64.97,155750.0
2024-06-14 13:40:00,65.03,65.03,65.03,65.03,5000.0,65.03,65.03,65.03,65.03,5000.0
2024-06-14 13:50:00,65.11,65.11,65.06,65.06,46600.0,65.11,65.11,65.06,65.06,46600.0
2024-06-14 14:00:00,65.03,65.03,65.03,65.03,16300.0,65.03,65.03,65.03,65.03,16300.0
2024-06-14 14:10:00,64.89,64.9,64.84,64.84,17750.0,64.89,64.9,64.84,64.84,17750.0
2024-06-14 14:20:00,64.89,65.01,64.87,64.87,87500.0,64.89,65.01,64.87,64.87,87500.0
2024-06-14 14:30:00,64.9,65.02,64.9,65.02,68750.0,64.9,65.02,64.9,65.02,68750.0
2024-06-14 14:40:00,65.01,65.04,64.99,65.01,36100.0,65.01,65.04,64.99,65.01,36100.0
2024-06-14 14:50:00,65.05,65.15,65.05,65.07,108200.0,65.05,65.15,65.05,65.07,108200.0
2024-06-14 15:00:00,65.06,65.08,65.06,65.08,15000.0,65.06,65.08,65.06,65.08,15000.0
2024-06-14 15:10:00,65.05,65.08,65.05,65.06,20000.0,65.05,65.08,65.05,65.06,20000.0
2024-06-14 15:20:00,65.1,65.11,65.09,65.1,25050.0,65.1,65.11,65.09,65.1,25050.0
2024-06-14 15:30:00,65.07,65.34,65.07,65.34,91650.0,65.07,65.34,65.07,65.34,91650.0
2024-06-14 15:40:00,65.34,65.41,65.28,65.33,111200.0,65.34,65.41,65.28,65.33,111200.0
2024-06-14 15:50:00,65.32,65.51,65.32,65.48,258900.0,65.32,65.51,65.32,65.48,258900.0
2024-06-17 09:30:00,66.53,66.53,65.9,66.51,520200.0,66.53,66.53,65.9,66.51,520200.0
2024-06-17 09:40:00,66.84,67.18,66.84,66.96,299600.0,66.84,67.18,66.84,66.96,299600.0
2024-06-17 09:50:00,66.82,66.94,66.43,66.94,93450.0,66.82,66.94,66.43,66.94,93450.0
2024-06-17 10:00:00,66.94,67.11,66.65,67.02,170200.0,66.94,67.11,66.65,67.02,170200.0
2024-06-17 10:10:00,67.01,67.05,66.74,66.81,147500.0,67.01,67.05,66.74,66.81,147500.0
2024-06-17 10:20:00,66.85,67.04,66.85,66.91,138950.0,66.85,67.04,66.85,66.91,138950.0
2024-06-17 10:30:00,66.95,66.97,66.93,66.95,35500.0,66.95,66.97,66.93,66.95,35500.0
2024-06-17 10:40:00,66.91,66.97,66.8,66.84,66100.0,66.91,66.97,66.8,66.84,66100.0
2024-06-17 10:50:00,66.74,66.84,66.65,66.79,152600.0,66.74,66.84,66.65,66.79,152600.0
2024-06-17 11:00:00,66.81,67.09,66.81,67.03,105400.0,66.81,67.09,66.81,67.03,105400.0
2024-06-17 11:10:00,67.09,67.09,66.96,67.05,78800.0,67.09,67.09,66.96,67.05,78800.0
2024-06-17 11:20:00,67.09,67.1,66.98,66.98,72750.0,67.09,67.1,66.98,66.98,72750.0
2024-06-17 11:30:00,67.0,67.0,66.89,66.89,107700.0,67.0,67.0,66.89,66.89,107700.0
2024-06-17 11:40:00,66.91,67.01,66.8,67.01,270000.0,66.91,67.01,66.8,67.01,270000.0
2024-06-17 11:50:00,66.94,66.98,66.94,66.98,30000.0,66.94,66.98,66.94,66.98,30000.0
2024-06-17 12:00:00,67.03,67.06,66.97,67.0,63500.0,67.03,67.06,66.97,67.0,63500.0
2024-06-17 12:10:00,67.04,67.28,67.0,67.28,200250.0,67.04,67.28,67.0,67.28,200250.0
2024-06-17 12:20:00,67.3,67.36,67.24,67.24,141850.0,67.3,67.36,67.24,67.24,141850.0
2024-06-17 12:30:00,67.19,67.19,67.13,67.13,66250.0,67.19,67.19,67.13,67.13,66250.0
2024-06-17 12:40:00,67.24,67.34,67.2,67.34,36550.0,67.24,67.34,67.2,67.34,36550.0
2024-06-17 12:50:00,67.29,67.37,67.29,67.3,126350.0,67.29,67.37,67.29,67.3,126350.0
2024-06-17 13:00:00,67.39,67.45,67.35,67.43,169800.0,67.39,67.45,67.35,67.43,169800.0
2024-06-17 13:10:00,67.52,67.65,67.52,67.65,75900.0,67.52,67.65,67.52,67.65,75900.0
2024-06-17 13:20:00,67.63,67.63,67.52,67.57,139200.0,67.63,67.63,67.52,67.57,139200.0
2024-06-17 13:30:00,67.55,67.58,67.47,67.47,128850.0,67.55,67.58,67.47,67.47,128850.0
2024-06-17 13:40:00,67.44,67.47,67.36,67.36,171500.0,67.44,67.47,67.36,67.36,171500.0
2024-06-17 13:50:00,67.31,67.4,67.31,67.4,167100.0,67.31,67.4,67.31,67.4,167100.0
2024-06-17 14:00:00,67.38,67.64,67.38,67.64,149150.0,67.38,67.64,67.38,67.64,149150.0
2024-06-17 14:10:00,67.59,67.65,67.57,67.57,177500.0,67.59,67.65,67.57,67.57,177500.0
2024-06-17 14:20:00,67.57,67.64,67.52,67.64,101600.0,67.57,67.64,67.52,67.64,101600.0
2024-06-17 14:30:00,67.67,67.68,67.62,67.68,45850.0,67.67,67.68,67.62,67.68,45850.0
2024-06-17 14:40:00,67.64,67.64,67.62,67.62,20000.0,67.64,67.64,67.62,67.62,20000.0
2024-06-17 14:50:00,67.62,67.62,67.39,67.41,124750.0,67.62,67.62,67.39,67.41,124750.0
2024-06-17 15:00:00,67.39,67.48,67.39,67.48,86550.0,67.39,67.48,67.39,67.48,86550.0
2024-06-17 15:10:00,67.51,67.54,67.47,67.54,72700.0,67.51,67.54,67.47,67.54,72700.0
2024-06-17 15:20:00,67.57,67.64,67.57,67.64,70200.0,67.57,67.64,67.57,67.64,70200.0
2024-06-17 15:30:00,67.61,67.68,67.61,67.65,182050.0,67.61,67.68,67.61,67.65,182050.0
2024-06-17 15:40:00,67.65,67.68,67.57,67.63,147900.0,67.65,67.68,67.57,67.63,147900.0
2024-06-17 15:50:00,67.62,67.63,67.3,67.39,511650.0,67.62,67.63,67.3,67.39,511650.0
2024-06-18 09:30:00,68.7,68.7,67.4,68.17,1151550.0,68.7,68.7,67.4,68.17,1151550.0
2024-06-18 09:40:00,68.06,68.07,67.71,67.72,211450.0,68.06,68.07,67.71,67.72,211450.0
2024-06-18 09:50:00,67.79,68.09,67.42,68.07,252100.0,67.79,68.09,67.42,68.07,252100.0
2024-06-18 10:00:00,67.88,68.14,67.87,68.02,180600.0,67.88,68.14,67.87,68.02,180600.0
2024-06-18 10:10:00,68.03,68.43,68.03,68.31,288500.0,68.03,68.43,68.03,68.31,288500.0
2024-06-18 10:20:00,68.31,68.53,68.26,68.52,204800.0,68.31,68.53,68.26,68.52,204800.0
2024-06-18 10:30:00,68.59,68.64,68.45,68.48,110000.0,68.59,68.64,68.45,68.48,110000.0
2024-06-18 10:40:00,68.51,68.59,68.46,68.52,109550.0,68.51,68.59,68.46,68.52,109550.0
2024-06-18 10:50:00,68.47,68.48,68.32,68.32,61950.0,68.47,68.48,68.32,68.32,61950.0
2024-06-18 11:00:00,68.39,68.45,68.2,68.2,108500.0,68.39,68.45,68.2,68.2,108500.0
2024-06-18 11:10:00,68.21,68.21,68.19,68.2,313150.0,68.21,68.21,68.19,68.2,313150.0
2024-06-18 11:20:00,68.22,68.33,68.21,68.31,134850.0,68.22,68.33,68.21,68.31,134850.0
2024-06-18 11:30:00,68.31,68.59,68.31,68.59,120750.0,68.31,68.59,68.31,68.59,120750.0
2024-06-18 11:40:00,68.7,68.7,68.51,68.51,78750.0,68.7,68.7,68.51,68.51,78750.0
2024-06-18 11:50:00,68.7,68.72,68.63,68.69,85050.0,68.7,68.72,68.63,68.69,85050.0
2024-06-18 12:00:00,68.73,68.9,68.73,68.9,73500.0,68.73,68.9,68.73,68.9,73500.0
2024-06-18 12:10:00,68.91,69.26,68.86,69.18,234000.0,68.91,69.26,68.86,69.18,234000.0
2024-06-18 12:20:00,69.11,69.16,68.8,68.8,215650.0,69.11,69.16,68.8,68.8,215650.0
2024-06-18 12:30:00,68.83,69.06,68.6,68.86,1494500.0,68.83,69.06,68.6,68.86,1494500.0
2024-06-18 12:40:00,68.91,69.01,68.9,69.0,354050.0,68.91,69.01,68.9,69.0,354050.0
2024-06-18 12:50:00,69.05,69.1,69.0,69.05,158550.0,69.05,69.1,69.0,69.05,158550.0
2024-06-18 13:00:00,69.1,69.25,69.1,69.16,56700.0,69.1,69.25,69.1,69.16,56700.0
2024-06-18 13:10:00,69.16,69.17,69.11,69.13,52500.0,69.16,69.17,69.11,69.13,52500.0
2024-06-18 13:20:00,69.14,69.19,69.02,69.05,140050.0,69.14,69.19,69.02,69.05,140050.0
2024-06-18 13:30:00,69.1,69.11,69.04,69.06,275650.0,69.1,69.11,69.04,69.06,275650.0
2024-06-18 13:40:00,69.06,69.11,69.02,69.08,166050.0,69.06,69.11,69.02,69.08,166050.0
2024-06-18 13:50:00,69.04,69.1,68.76,68.76,210800.0,69.04,69.1,68.76,68.76,210800.0
2024-06-18 14:00:00,68.66,68.74,68.5,68.61,162250.0,68.66,68.74,68.5,68.61,162250.0
2024-06-18 14:10:00,68.6,68.68,68.58,68.61,65000.0,68.6,68.68,68.58,68.61,65000.0
2024-06-18 14:20:00,68.59,68.76,68.59,68.75,114450.0,68.59,68.76,68.59,68.75,114450.0
2024-06-18 14:30:00,68.76,68.83,68.7,68.7,49600.0,68.76,68.83,68.7,68.7,49600.0
2024-06-18 14:40:00,68.71,68.73,68.71,68.73,20800.0,68.71,68.73,68.71,68.73,20800.0
2024-06-18 14:50:00,68.72,68.8,68.72,68.79,71700.0,68.72,68.8,68.72,68.79,71700.0
2024-06-18 15:00:00,68.79,68.87,68.77,68.8,466650.0,68.79,68.87,68.77,68.8,466650.0
2024-06-18 15:10:00,68.82,68.82,68.4,68.4,490750.0,68.82,68.82,68.4,68.4,490750.0
2024-06-18 15:20:00,68.46,68.73,68.46,68.67,239850.0,68.46,68.73,68.46,68.67,239850.0
2024-06-18 15:30:00,68.69,68.69,68.6,68.6,305200.0,68.69,68.69,68.6,68.6,305200.0
2024-06-18 15:40:00,68.5,68.58,68.45,68.5,161100.0,68.5,68.58,68.45,68.5,161100.0
2024-06-18 15:50:00,68.67,68.67,68.41,68.56,512700.0,68.67,68.67,68.41,68.56,512700.0
2024-06-20 09:30:00,68.91,68.91,68.24,68.46,823350.0,68.91,68.91,68.24,68.46,823350.0
2024-06-20 09:40:00,68.38,68.56,68.33,68.33,156500.0,68.38,68.56,68.33,68.33,156500.0
2024-06-20 09:50:00,68.27,68.27,67.54,67.58,234000.0,68.27,68.27,67.54,67.58,234000.0
2024-06-20 10:00:00,67.48,67.58,67.35,67.35,80950.0,67.48,67.58,67.35,67.35,80950.0
2024-06-20 10:10:00,67.18,67.18,66.09,66.27,656150.0,67.18,67.18,66.09,66.27,656150.0
2024-06-20 10:20:00,66.1,66.26,65.72,65.79,203350.0,66.1,66.26,65.72,65.79,203350.0
2024-06-20 10:30:00,65.79,65.87,65.38,65.4,488600.0,65.79,65.87,65.38,65.4,488600.0
2024-06-20 10:40:00,65.43,65.83,65.43,65.56,349550.0,65.43,65.83,65.43,65.56,349550.0
2024-06-20 10:50:00,65.6,65.6,65.35,65.35,366650.0,65.6,65.6,65.35,65.35,366650.0
2024-06-20 11:00:00,65.4,65.5,65.16,65.49,176100.0,65.4,65.5,65.16,65.49,176100.0
2024-06-20 11:10:00,65.54,65.62,65.35,65.36,115300.0,65.54,65.62,65.35,65.36,115300.0
2024-06-20 11:20:00,65.27,65.35,65.18,65.32,119150.0,65.27,65.35,65.18,65.32,119150.0
2024-06-20 11:30:00,65.23,65.23,65.02,65.12,116150.0,65.23,65.23,65.02,65.12,116150.0
2024-06-20 11:40:00,65.12,65.12,64.78,64.82,150500.0,65.12,65.12,64.78,64.82,150500.0
2024-06-20 11:50:00,64.78,64.84,64.72,64.78,120250.0,64.78,64.84,64.72,64.78,120250.0
2024-06-20 12:00:00,64.82,64.82,64.64,64.7,84200.0,64.82,64.82,64.64,64.7,84200.0
2024-06-20 12:10:00,64.78,64.8,64.7,64.79,56400.0,64.78,64.8,64.7,64.79,56400.0
2024-06-20 12:20:00,64.86,64.86,64.52,64.53,273200.0,64.86,64.86,64.52,64.53,273200.0
2024-06-20 12:30:00,64.55,64.55,64.32,64.38,229000.0,64.55,64.55,64.32,64.38,229000.0
2024-06-20 12:40:00,64.4,64.58,64.38,64.53,217800.0,64.4,64.58,64.38,64.53,217800.0
2024-06-20 12:50:00,64.6,64.76,64.6,64.72,68550.0,64.6,64.76,64.6,64.72,68550.0
2024-06-20 13:00:00,64.72,64.72,64.3,64.36,279350.0,64.72,64.72,64.3,64.36,279350.0
2024-06-20 13:10:00,64.36,64.46,64.31,64.46,111850.0,64.36,64.46,64.31,64.46,111850.0
2024-06-20 13:20:00,64.51,64.6,64.42,64.47,166500.0,64.51,64.6,64.42,64.47,166500.0
2024-06-20 13:30:00,64.53,64.53,64.23,64.27,268300.0,64.53,64.53,64.23,64.27,268300.0
2024-06-20 13:40:00,64.27,64.28,64.12,64.23,785650.0,64.27,64.28,64.12,64.23,785650.0
2024-06-20 13:50:00,64.25,64.31,64.14,64.29,412600.0,64.25,64.31,64.14,64.29,412600.0
2024-06-20 14:00:00,64.31,64.35,64.28,64.28,75550.0,64.31,64.35,64.28,64.28,75550.0
2024-06-20 14:10:00,64.3,64.49,64.3,64.4,225750.0,64.3,64.49,64.3,64.4,225750.0
2024-06-20 14:20:00,64.36,64.36,64.32,64.32,25000.0,64.36,64.36,64.32,64.32,25000.0
2024-06-20 14:30:00,64.41,64.41,64.18,64.18,101800.0,64.41,64.41,64.18,64.18,101800.0
2024-06-20 14:40:00,64.12,64.14,64.05,64.08,182200.0,64.12,64.14,64.05,64.08,182200.0
2024-06-20 14:50:00,64.1,64.13,63.85,63.97,625450.0,64.1,64.13,63.85,63.97,625450.0
2024-06-20 15:00:00,63.98,63.98,63.86,63.9,267500.0,63.98,63.98,63.86,63.9,267500.0
2024-06-20 15:10:00,63.88,63.92,63.77,63.8,249050.0,63.88,63.92,63.77,63.8,249050.0
2024-06-20 15:20:00,63.8,63.86,63.76,63.86,678350.0,63.8,63.86,63.76,63.86,678350.0
2024-06-20 15:30:00,63.84,63.9,63.84,63.9,224900.0,63.84,63.9,63.84,63.9,224900.0
2024-06-20 15:40:00,63.9,64.1,63.9,63.96,411850.0,63.9,64.1,63.9,63.96,411850.0
2024-06-20 15:50:00,63.89,64.29,63.89,64.24,831200.0,63.89,64.29,63.89,64.24,831200.0
2024-06-21 09:30:00,64.5,64.63,64.16,64.61,1310800.0,64.5,64.63,64.16,64.61,1310800.0
2024-06-21 09:40:00,64.59,64.67,64.08,64.13,327500.0,64.59,64.67,64.08,64.13,327500.0
2024-06-21 09:50:00,64.14,64.31,63.86,64.22,280000.0,64.14,64.31,63.86,64.22,280000.0
2024-06-21 10:00:00,64.22,64.38,64.15,64.19,350000.0,64.22,64.38,64.15,64.19,350000.0
2024-06-21 10:10:00,64.1,64.36,64.1,64.28,98800.0,64.1,64.36,64.1,64.28,98800.0
2024-06-21 10:20:00,64.34,64.36,64.08,64.08,50000.0,64.34,64.36,64.08,64.08,50000.0
2024-06-21 10:30:00,64.18,64.3,64.18,64.28,20000.0,64.18,64.3,64.18,64.28,20000.0
2024-06-21 10:40:00,64.24,64.59,64.24,64.59,102500.0,64.24,64.59,64.24,64.59,102500.0
2024-06-21 10:50:00,64.51,64.51,64.33,64.42,67300.0,64.51,64.51,64.33,64.42,67300.0
2024-06-21 11:00:00,64.44,64.55,64.39,64.52,163550.0,64.44,64.55,64.39,64.52,163550.0
2024-06-21 11:10:00,64.53,64.53,64.36,64.42,40800.0,64.53,64.53,64.36,64.42,40800.0
2024-06-21 11:20:00,64.43,64.5,64.43,64.5,42500.0,64.43,64.5,64.43,64.5,42500.0
2024-06-21 11:30:00,64.45,64.45,64.35,64.36,71850.0,64.45,64.45,64.35,64.36,71850.0
2024-06-21 11:40:00,64.39,64.55,64.39,64.55,52750.0,64.39,64.55,64.39,64.55,52750.0
2024-06-21 11:50:00,64.56,64.56,64.51,64.51,25000.0,64.56,64.56,64.51,64.51,25000.0
2024-06-21 12:00:00,64.55,64.6,64.53,64.53,73850.0,64.55,64.6,64.53,64.53,73850.0
2024-06-21 12:10:00,64.58,64.63,64.39,64.44,154950.0,64.58,64.63,64.39,64.44,154950.0
2024-06-21 12:20:00,64.42,64.48,64.4,64.42,47900.0,64.42,64.48,64.4,64.42,47900.0
2024-06-21 12:30:00,64.46,64.46,64.46,64.46,10000.0,64.46,64.46,64.46,64.46,10000.0
2024-06-21 12:40:00,64.43,64.43,64.4,64.43,45150.0,64.43,64.43,64.4,64.43,45150.0
2024-06-21 12:50:00,64.33,64.41,64.33,64.4,35000.0,64.33,64.41,64.33,64.4,35000.0
2024-06-21 13:00:00,64.37,64.37,64.33,64.35,15000.0,64.37,64.37,64.33,64.35,15000.0
2024-06-21 13:10:00,64.33,64.38,64.33,64.38,53200.0,64.33,64.38,64.33,64.38,53200.0
2024-06-21 13:20:00,64.33,64.34,64.3,64.34,40500.0,64.33,64.34,64.3,64.34,40500.0
2024-06-21 13:30:00,64.31,64.31,64.18,64.18,30200.0,64.31,64.31,64.18,64.18,30200.0
2024-06-21 13:40:00,64.18,64.18,64.09,64.14,43150.0,64.18,64.18,64.09,64.14,43150.0
2024-06-21 13:50:00,64.05,64.1,64.01,64.01,47550.0,64.05,64.1,64.01,64.01,47550.0
2024-06-21 14:00:00,64.07,64.07,64.0,64.05,30000.0,64.07,64.07,64.0,64.05,30000.0
2024-06-21 14:10:00,64.03,64.15,64.03,64.13,40000.0,64.03,64.15,64.03,64.13,40000.0
2024-06-21 14:20:00,64.14,64.28,64.11,64.28,61300.0,64.14,64.28,64.11,64.28,61300.0
2024-06-21 14:30:00,64.24,64.34,64.24,64.31,72250.0,64.24,64.34,64.24,64.31,72250.0
2024-06-21 14:40:00,64.31,64.38,64.24,64.24,76750.0,64.31,64.38,64.24,64.24,76750.0
2024-06-21 14:50:00,64.21,64.24,64.17,64.17,37500.0,64.21,64.24,64.17,64.17,37500.0
2024-06-21 15:00:00,64.19,64.21,64.19,64.19,70950.0,64.19,64.21,64.19,64.19,70950.0
2024-06-21 15:10:00,64.2,64.33,64.19,64.33,80000.0,64.2,64.33,64.19,64.33,80000.0
2024-06-21 15:20:00,64.33,64.36,64.3,64.3,85000.0,64.33,64.36,64.3,64.3,85000.0
2024-06-21 15:30:00,64.28,64.34,64.2,64.21,96400.0,64.28,64.34,64.2,64.21,96400.0
2024-06-21 15:40:00,64.21,64.24,64.14,64.15,127000.0,64.21,64.24,64.14,64.15,127000.0
2024-06-21 15:50:00,64.15,64.38,64.05,64.32,732050.0,64.15,64.38,64.05,64.32,732050.0
2024-06-24 09:30:00,64.3,64.4,63.7,63.86,342900.0,64.3,64.4,63.7,63.86,342900.0
2024-06-24 09:40:00,64.0,64.1,63.87,63.87,149750.0,64.0,64.1,63.87,63.87,149750.0
2024-06-24 09:50:00,63.99,64.36,63.99,64.36,90550.0,63.99,64.36,63.99,64.36,90550.0
2024-06-24 10:00:00,64.4,64.46,64.27,64.38,143650.0,64.4,64.46,64.27,64.38,143650.0
2024-06-24 10:10:00,64.22,64.22,64.09,64.14,52250.0,64.22,64.22,64.09,64.14,52250.0
2024-06-24 10:20:00,64.12,64.2,63.72,63.72,104000.0,64.12,64.2,63.72,63.72,104000.0
2024-06-24 10:30:00,63.84,63.84,63.63,63.79,84550.0,63.84,63.84,63.63,63.79,84550.0
2024-06-24 10:40:00,63.71,63.74,63.42,63.5,185250.0,63.71,63.74,63.42,63.5,185250.0
2024-06-24 10:50:00,63.43,63.6,63.28,63.6,177750.0,63.43,63.6,63.28,63.6,177750.0
2024-06-24 11:00:00,63.63,63.84,63.63,63.68,122850.0,63.63,63.84,63.63,63.68,122850.0
2024-06-24 11:10:00,63.65,63.67,63.59,63.67,40100.0,63.65,63.67,63.59,63.67,40100.0
2024-06-24 11:20:00,63.7,63.71,63.58,63.71,80000.0,63.7,63.71,63.58,63.71,80000.0
2024-06-24 11:30:00,63.63,63.71,63.59,63.63,80000.0,63.63,63.71,63.59,63.63,80000.0
2024-06-24 11:40:00,63.67,63.77,63.67,63.73,35000.0,63.67,63.77,63.67,63.73,35000.0
2024-06-24 11:50:00,63.78,63.78,63.71,63.71,33400.0,63.78,63.78,63.71,63.71,33400.0
2024-06-24 12:00:00,63.77,63.77,63.64,63.64,30000.0,63.77,63.77,63.64,63.64,30000.0
2024-06-24 12:10:00,63.6,63.67,63.58,63.64,45000.0,63.6,63.67,63.58,63.64,45000.0
2024-06-24 12:20:00,63.72,63.94,63.68,63.94,223350.0,63.72,63.94,63.68,63.94,223350.0
2024-06-24 12:30:00,63.98,64.4,63.98,64.29,154900.0,63.98,64.4,63.98,64.29,154900.0
2024-06-24 12:40:00,64.34,64.36,64.32,64.36,25000.0,64.34,64.36,64.32,64.36,25000.0
2024-06-24 12:50:00,64.34,64.41,64.28,64.36,70400.0,64.34,64.41,64.28,64.36,70400.0
2024-06-24 13:00:00,64.4,64.4,64.12,64.12,93500.0,64.4,64.4,64.12,64.12,93500.0
2024-06-24 13:10:00,64.1,64.2,64.06,64.08,53000.0,64.1,64.2,64.06,64.08,53000.0
2024-06-24 13:20:00,64.09,64.18,64.09,64.18,25000.0,64.09,64.18,64.09,64.18,25000.0
2024-06-24 13:30:00,64.06,64.14,64.06,64.13,61600.0,64.06,64.14,64.06,64.13,61600.0
2024-06-24 13:40:00,64.09,64.11,64.05,64.09,35000.0,64.09,64.11,64.05,64.09,35000.0
2024-06-24 13:50:00,64.19,64.19,64.1,64.11,50000.0,64.19,64.19,64.1,64.11,50000.0
2024-06-24 14:00:00,64.07,64.12,63.96,64.02,203000.0,64.07,64.12,63.96,64.02,203000.0
2024-06-24 14:10:00,63.98,63.98,63.88,63.88,41500.0,63.98,63.98,63.88,63.88,41500.0
2024-06-24 14:20:00,63.89,63.94,63.88,63.89,67500.0,63.89,63.94,63.88,63.89,67500.0
2024-06-24 14:30:00,63.92,63.92,63.85,63.92,63350.0,63.92,63.92,63.85,63.92,63350.0
2024-06-24 14:40:00,63.91,63.98,63.91,63.98,20000.0,63.91,63.98,63.91,63.98,20000.0
2024-06-24 14:50:00,64.01,64.01,63.85,63.85,15000.0,64.01,64.01,63.85,63.85,15000.0
2024-06-24 15:00:00,63.93,64.04,63.91,64.04,30000.0,63.93,64.04,63.91,64.04,30000.0
2024-06-24 15:10:00,63.93,63.98,63.93,63.98,46900.0,63.93,63.98,63.93,63.98,46900.0
2024-06-24 15:20:00,63.97,64.0,63.97,63.98,25000.0,63.97,64.0,63.97,63.98,25000.0
2024-06-24 15:30:00,63.96,64.0,63.93,63.93,83850.0,63.96,64.0,63.93,63.93,83850.0
2024-06-24 15:40:00,63.89,63.93,63.88,63.88,88750.0,63.89,63.93,63.88,63.88,88750.0
2024-06-24 15:50:00,63.86,63.91,63.79,63.84,316700.0,63.86,63.91,63.79,63.84,316700.0
2024-06-25 09:30:00,64.33,64.62,64.28,64.34,302700.0,64.33,64.62,64.28,64.34,302700.0
2024-06-25 09:40:00,64.4,64.6,64.4,64.47,114300.0,64.4,64.6,64.4,64.47,114300.0
2024-06-25 09:50:00,64.56,64.9,64.56,64.8,112150.0,64.56,64.9,64.56,64.8,112150.0
2024-06-25 10:00:00,64.8,64.91,64.68,64.89,85000.0,64.8,64.91,64.68,64.89,85000.0
2024-06-25 10:10:00,64.92,64.93,64.58,64.58,112650.0,64.92,64.93,64.58,64.58,112650.0
2024-06-25 10:20:00,64.65,64.7,64.59,64.67,73950.0,64.65,64.7,64.59,64.67,73950.0
2024-06-25 10:30:00,64.87,64.87,64.68,64.8,54600.0,64.87,64.87,64.68,64.8,54600.0
2024-06-25 10:40:00,64.79,64.96,64.79,64.88,90000.0,64.79,64.96,64.79,64.88,90000.0
2024-06-25 10:50:00,64.8,64.81,64.79,64.8,30000.0,64.8,64.81,64.79,64.8,30000.0
2024-06-25 11:00:00,64.76,64.83,64.76,64.79,75350.0,64.76,64.83,64.76,64.79,75350.0
2024-06-25 11:10:00,64.79,64.94,64.79,64.91,40000.0,64.79,64.94,64.79,64.91,40000.0
2024-06-25 11:20:00,64.94,65.09,64.81,64.89,124350.0,64.94,65.09,64.81,64.89,124350.0
2024-06-25 11:30:00,64.91,64.97,64.89,64.97,47500.0,64.91,64.97,64.89,64.97,47500.0
2024-06-25 11:40:00,64.84,64.88,64.8,64.84,100600.0,64.84,64.88,64.8,64.84,100600.0
2024-06-25 11:50:00,64.89,65.16,64.85,65.1,347350.0,64.89,65.16,64.85,65.1,347350.0
2024-06-25 12:00:00,65.09,65.09,65.0,65.01,78950.0,65.09,65.09,65.0,65.01,78950.0
2024-06-25 12:10:00,64.93,65.0,64.93,65.0,101950.0,64.93,65.0,64.93,65.0,101950.0
2024-06-25 12:20:00,64.93,64.94,64.84,64.91,74350.0,64.93,64.94,64.84,64.91,74350.0
2024-06-25 12:30:00,64.93,64.93,64.79,64.86,20000.0,64.93,64.93,64.79,64.86,20000.0
2024-06-25 12:40:00,64.9,64.9,64.7,64.74,95000.0,64.9,64.9,64.7,64.74,95000.0
2024-06-25 12:50:00,64.81,64.83,64.72,64.72,40000.0,64.81,64.83,64.72,64.72,40000.0
2024-06-25 13:00:00,64.78,64.82,64.75,64.82,32750.0,64.78,64.82,64.75,64.82,32750.0
2024-06-25 13:10:00,64.78,64.83,64.72,64.72,50000.0,64.78,64.83,64.72,64.72,50000.0
2024-06-25 13:20:00,64.8,64.99,64.78,64.9,128950.0,64.8,64.99,64.78,64.9,128950.0
2024-06-25 13:30:00,64.97,64.99,64.94,64.99,31000.0,64.97,64.99,64.94,64.99,31000.0
2024-06-25 13:40:00,64.96,64.96,64.89,64.89,10000.0,64.96,64.96,64.89,64.89,10000.0
2024-06-25 13:50:00,64.86,65.05,64.86,65.03,235550.0,64.86,65.05,64.86,65.03,235550.0
2024-06-25 14:00:00,65.05,65.07,65.03,65.04,70000.0,65.05,65.07,65.03,65.04,70000.0
2024-06-25 14:10:00,65.09,65.3,65.04,65.29,394400.0,65.09,65.3,65.04,65.29,394400.0
2024-06-25 14:20:00,65.41,65.48,65.36,65.41,116750.0,65.41,65.48,65.36,65.41,116750.0
2024-06-25 14:30:00,65.41,65.42,65.31,65.4,125350.0,65.41,65.42,65.31,65.4,125350.0
2024-06-25 14:40:00,65.42,65.58,65.38,65.38,121650.0,65.42,65.58,65.38,65.38,121650.0
2024-06-25 14:50:00,65.43,65.52,65.43,65.45,139650.0,65.43,65.52,65.43,65.45,139650.0
2024-06-25 15:00:00,65.46,65.56,65.42,65.49,119600.0,65.46,65.56,65.42,65.49,119600.0
2024-06-25 15:10:00,65.48,65.74,65.48,65.74,149300.0,65.48,65.74,65.48,65.74,149300.0
2024-06-25 15:20:00,65.72,65.8,65.7,65.76,235150.0,65.72,65.8,65.7,65.76,235150.0
2024-06-25 15:30:00,65.74,65.75,65.63,65.63,307400.0,65.74,65.75,65.63,65.63,307400.0
2024-06-25 15:40:00,65.64,65.64,65.5,65.63,308700.0,65.64,65.64,65.5,65.63,308700.0
2024-06-25 15:50:00,65.64,65.73,65.61,65.68,484950.0,65.64,65.73,65.61,65.68,484950.0
2024-06-26 09:30:00,65.81,66.02,62.75,63.09,3027043.0,65.81,66.02,62.75,63.09,3027043.0
2024-06-26 09:40:00,63.17,64.38,62.88,63.93,1378180.0,63.17,64.38,62.88,63.93,1378180.0
2024-06-26 09:50:00,63.85,64.98,63.74,64.45,1139744.0,63.85,64.98,63.74,64.45,1139744.0
2024-06-26 10:00:00,64.41,65.23,64.33,65.13,804966.0,64.41,65.23,64.33,65.13,804966.0
2024-06-26 10:10:00,65.08,65.62,64.7,65.44,775544.0,65.08,65.62,64.7,65.44,775544.0
2024-06-26 10:20:00,65.44,65.5,64.35,64.56,676013.0,65.44,65.5,64.35,64.56,676013.0
2024-06-26 10:30:00,64.59,64.94,64.43,64.61,370750.0,64.59,64.94,64.43,64.61,370750.0
2024-06-26 10:40:00,64.69,65.55,64.42,65.52,626675.0,64.69,65.55,64.42,65.52,626675.0
2024-06-26 10:50:00,65.5,65.99,65.35,65.56,1236139.0,65.5,65.99,65.35,65.56,1236139.0
2024-06-26 11:00:00,65.55,65.58,64.46,64.51,507105.0,65.55,65.58,64.46,64.51,507105.0
2024-06-26 11:10:00,64.5,64.74,64.21,64.5,395151.0,64.5,64.74,64.21,64.5,395151.0
2024-06-26 11:20:00,64.56,64.68,64.27,64.61,226111.0,64.56,64.68,64.27,64.61,226111.0
2024-06-26 11:30:00,64.62,65.04,64.57,65.01,281868.0,64.62,65.04,64.57,65.01,281868.0
2024-06-26 11:40:00,65.0,65.69,64.93,65.67,449195.0,65.0,65.69,64.93,65.67,449195.0
2024-06-26 11:50:00,65.68,66.31,65.5,66.15,1017516.0,65.68,66.31,65.5,66.15,1017516.0
2024-06-26 12:00:00,66.19,66.21,65.4,65.52,592275.0,66.19,66.21,65.4,65.52,592275.0
2024-06-26 12:10:00,65.5,66.09,65.47,66.03,297725.0,65.5,66.09,65.47,66.03,297725.0
2024-06-26 12:20:00,66.03,66.21,65.76,66.09,346052.0,66.03,66.21,65.76,66.09,346052.0
2024-06-26 12:30:00,66.11,66.12,65.72,65.77,276243.0,66.11,66.12,65.72,65.77,276243.0
2024-06-26 12:40:00,65.78,65.81,65.43,65.67,259627.0,65.78,65.81,65.43,65.67,259627.0
2024-06-26 12:50:00,65.7,65.79,65.54,65.7,267265.0,65.7,65.79,65.54,65.7,267265.0
2024-06-26 13:00:00,65.69,65.99,65.55,65.63,240593.0,65.69,65.99,65.55,65.63,240593.0
2024-06-26 13:10:00,65.6,65.94,65.57,65.8,178474.0,65.6,65.94,65.57,65.8,178474.0
2024-06-26 13:20:00,65.75,65.96,65.41,65.51,233466.0,65.75,65.96,65.41,65.51,233466.0
2024-06-26 13:30:00,65.54,65.54,65.16,65.36,247436.0,65.54,65.54,65.16,65.36,247436.0
2024-06-26 13:40:00,65.38,65.84,65.31,65.77,186061.0,65.38,65.84,65.31,65.77,186061.0
2024-06-26 13:50:00,65.76,65.84,65.61,65.76,180038.0,65.76,65.84,65.61,65.76,180038.0
2024-06-26 14:00:00,65.77,65.79,65.51,65.67,147255.0,65.77,65.79,65.51,65.67,147255.0
2024-06-26 14:10:00,65.65,65.77,65.55,65.59,193971.0,65.65,65.77,65.55,65.59,193971.0
2024-06-26 14:20:00,65.62,65.84,65.53,65.83,196013.0,65.62,65.84,65.53,65.83,196013.0
2024-06-26 14:30:00,65.77,66.0,65.75,65.94,359493.0,65.77,66.0,65.75,65.94,359493.0
2024-06-26 14:40:00,65.94,65.98,65.68,65.8,174999.0,65.94,65.98,65.68,65.8,174999.0
2024-06-26 14:50:00,65.79,65.88,65.61,65.75,164373.0,65.79,65.88,65.61,65.75,164373.0
2024-06-26 15:00:00,65.77,65.8,65.45,65.52,242127.0,65.77,65.8,65.45,65.52,242127.0
2024-06-26 15:10:00,65.52,65.56,65.38,65.44,159701.0,65.52,65.56,65.38,65.44,159701.0
2024-06-26 15:20:00,65.44,65.59,65.36,65.51,188149.0,65.44,65.59,65.36,65.51,188149.0
2024-06-26 15:30:00,65.54,65.85,65.47,65.82,261078.0,65.54,65.85,65.47,65.82,261078.0
2024-06-26 15:40:00,65.83,66.05,65.71,66.0,439127.0,65.83,66.05,65.71,66.0,439127.0
2024-06-26 15:50:00,66.01,66.15,65.83,65.85,806947.0,66.01,66.15,65.83,65.85,806947.0
2024-06-27 09:30:00,65.88,65.89,64.61,64.63,999878.0,65.88,65.89,64.61,64.63,999878.0
2024-06-27 09:40:00,64.67,64.8,64.2,64.36,860466.0,64.67,64.8,64.2,64.36,860466.0
2024-06-27 09:50:00,64.34,64.5,63.87,64.08,710083.0,64.34,64.5,63.87,64.08,710083.0
2024-06-27 10:00:00,64.17,64.36,63.89,64.14,372095.0,64.17,64.36,63.89,64.14,372095.0
2024-06-27 10:10:00,64.17,64.23,63.95,64.08,367900.0,64.17,64.23,63.95,64.08,367900.0
2024-06-27 10:20:00,64.06,64.07,63.6,63.64,711462.0,64.06,64.07,63.6,63.64,711462.0
2024-06-27 10:30:00,63.66,63.72,63.12,63.36,754171.0,63.66,63.72,63.12,63.36,754171.0
2024-06-27 10:40:00,63.34,63.36,62.9,62.99,960137.0,63.34,63.36,62.9,62.99,960137.0
2024-06-27 10:50:00,62.92,63.3,62.8,63.04,573390.0,62.92,63.3,62.8,63.04,573390.0
2024-06-27 11:00:00,63.12,63.25,62.83,63.12,520602.0,63.12,63.25,62.83,63.12,520602.0
2024-06-27 11:10:00,63.14,63.4,63.12,63.2,422666.0,63.14,63.4,63.12,63.2,422666.0
2024-06-27 11:20:00,63.18,63.18,62.95,63.08,396391.0,63.18,63.18,62.95,63.08,396391.0
2024-06-27 11:30:00,63.08,63.18,62.82,62.87,395997.0,63.08,63.18,62.82,62.87,395997.0
2024-06-27 11:40:00,62.85,63.04,62.68,62.78,585940.0,62.85,63.04,62.68,62.78,585940.0
2024-06-27 11:50:00,62.77,62.83,62.2,62.52,776093.0,62.77,62.83,62.2,62.52,776093.0
2024-06-27 12:00:00,62.53,62.55,62.03,62.37,647753.0,62.53,62.55,62.03,62.37,647753.0
2024-06-27 12:10:00,62.37,62.44,62.17,62.22,451789.0,62.37,62.44,62.17,62.22,451789.0
2024-06-27 12:20:00,62.23,62.54,62.18,62.46,485523.0,62.23,62.54,62.18,62.46,485523.0
2024-06-27 12:30:00,62.45,62.78,62.42,62.46,426309.0,62.45,62.78,62.42,62.46,426309.0
2024-06-27 12:40:00,62.48,62.69,62.32,62.57,260342.0,62.48,62.69,62.32,62.57,260342.0
2024-06-27 12:50:00,62.57,62.72,62.48,62.65,259576.0,62.57,62.72,62.48,62.65,259576.0
2024-06-27 13:00:00,62.65,62.77,62.3,62.34,260710.0,62.65,62.77,62.3,62.34,260710.0
2024-06-27 13:10:00,62.34,62.49,62.18,62.38,309871.0,62.34,62.49,62.18,62.38,309871.0
2024-06-27 13:20:00,62.36,62.45,62.27,62.35,369495.0,62.36,62.45,62.27,62.35,369495.0
2024-06-27 13:30:00,62.35,62.37,62.19,62.21,298499.0,62.35,62.37,62.19,62.21,298499.0
2024-06-27 13:40:00,62.22,62.24,62.05,62.08,418513.0,62.22,62.24,62.05,62.08,418513.0
2024-06-27 13:50:00,62.08,62.2,62.01,62.18,364090.0,62.08,62.2,62.01,62.18,364090.0
2024-06-27 14:00:00,62.17,62.18,62.05,62.13,251033.0,62.17,62.18,62.05,62.13,251033.0
2024-06-27 14:10:00,62.13,62.18,62.08,62.17,333067.0,62.13,62.18,62.08,62.17,333067.0
2024-06-27 14:20:00,62.16,62.28,62.13,62.26,268162.0,62.16,62.28,62.13,62.26,268162.0
2024-06-27 14:30:00,62.27,62.43,62.24,62.31,310244.0,62.27,62.43,62.24,62.31,310244.0
2024-06-27 14:40:00,62.3,62.33,61.84,62.18,623684.0,62.3,62.33,61.84,62.18,623684.0
2024-06-27 14:50:00,62.21,62.36,62.16,62.32,287718.0,62.21,62.36,62.16,62.32,287718.0
2024-06-27 15:00:00,62.31,62.4,62.29,62.32,289258.0,62.31,62.4,62.29,62.32,289258.0
2024-06-27 15:10:00,62.35,62.59,62.32,62.38,350179.0,62.35,62.59,62.32,62.38,350179.0
2024-06-27 15:20:00,62.39,62.61,62.36,62.52,376678.0,62.39,62.61,62.36,62.52,376678.0
2024-06-27 15:30:00,62.51,62.53,62.25,62.28,404660.0,62.51,62.53,62.25,62.28,404660.0
2024-06-27 15:40:00,62.28,62.48,62.17,62.35,629692.0,62.28,62.48,62.17,62.35,629692.0
2024-06-27 15:50:00,62.34,62.52,62.27,62.44,1440380.0,62.34,62.52,62.27,62.44,1440380.0
2024-06-28 09:30:00,62.03,62.71,62.03,62.36,790534.0,62.03,62.71,62.03,62.36,790534.0
2024-06-28 09:40:00,62.39,63.48,62.37,63.38,984371.0,62.39,63.48,62.37,63.38,984371.0
2024-06-28 09:50:00,63.4,63.77,62.62,62.75,645446.0,63.4,63.77,62.62,62.75,645446.0
2024-06-28 10:00:00,62.77,62.99,62.46,62.52,387503.0,62.77,62.99,62.46,62.52,387503.0
2024-06-28 10:10:00,62.52,62.67,62.37,62.57,290857.0,62.52,62.67,62.37,62.57,290857.0
2024-06-28 10:20:00,62.62,62.63,61.63,61.78,689068.0,62.62,62.63,61.63,61.78,689068.0
2024-06-28 10:30:00,61.8,62.26,61.66,62.26,595349.0,61.8,62.26,61.66,62.26,595349.0
2024-06-28 10:40:00,62.26,62.5,62.15,62.41,256626.0,62.26,62.5,62.15,62.41,256626.0
2024-06-28 10:50:00,62.41,62.55,62.18,62.28,243287.0,62.41,62.55,62.18,62.28,243287.0
2024-06-28 11:00:00,62.25,62.28,61.99,62.08,195880.0,62.25,62.28,61.99,62.08,195880.0
2024-06-28 11:10:00,62.09,62.19,61.87,62.16,213615.0,62.09,62.19,61.87,62.16,213615.0
2024-06-28 11:20:00,62.15,62.37,62.11,62.21,203643.0,62.15,62.37,62.11,62.21,203643.0
2024-06-28 11:30:00,62.21,62.34,62.15,62.3,187126.0,62.21,62.34,62.15,62.3,187126.0
2024-06-28 11:40:00,62.3,62.43,62.05,62.1,180379.0,62.3,62.43,62.05,62.1,180379.0
2024-06-28 11:50:00,62.08,62.27,62.07,62.24,254912.0,62.08,62.27,62.07,62.24,254912.0
2024-06-28 12:00:00,62.24,62.33,61.95,62.05,224415.0,62.24,62.33,61.95,62.05,224415.0
2024-06-28 12:10:00,62.05,62.09,61.89,61.99,160899.0,62.05,62.09,61.89,61.99,160899.0
2024-06-28 12:20:00,61.98,62.04,61.92,62.01,110784.0,61.98,62.04,61.92,62.01,110784.0
2024-06-28 12:30:00,61.99,62.04,61.65,61.7,219575.0,61.99,62.04,61.65,61.7,219575.0
2024-06-28 12:40:00,61.68,61.74,61.57,61.66,203458.0,61.68,61.74,61.57,61.66,203458.0
2024-06-28 12:50:00,61.67,61.81,61.62,61.75,125173.0,61.67,61.81,61.62,61.75,125173.0
2024-06-28 13:00:00,61.75,61.99,61.72,61.98,83434.0,61.75,61.99,61.72,61.98,83434.0
2024-06-28 13:10:00,61.96,62.15,61.96,62.11,132357.0,61.96,62.15,61.96,62.11,132357.0
2024-06-28 13:20:00,62.15,62.29,62.15,62.25,142726.0,62.15,62.29,62.15,62.25,142726.0
2024-06-28 13:30:00,62.25,62.51,62.21,62.49,163976.0,62.25,62.51,62.21,62.49,163976.0
2024-06-28 13:40:00,62.47,62.6,62.47,62.58,158508.0,62.47,62.6,62.47,62.58,158508.0
2024-06-28 13:50:00,62.57,63.07,62.56,62.93,378351.0,62.57,63.07,62.56,62.93,378351.0
2024-06-28 14:00:00,62.91,62.99,62.69,62.93,281775.0,62.91,62.99,62.69,62.93,281775.0
2024-06-28 14:10:00,62.91,63.14,62.87,62.97,361328.0,62.91,63.14,62.87,62.97,361328.0
2024-06-28 14:20:00,62.97,63.01,62.72,62.88,155486.0,62.97,63.01,62.72,62.88,155486.0
2024-06-28 14:30:00,62.9,62.95,62.68,62.72,130474.0,62.9,62.95,62.68,62.72,130474.0
2024-06-28 14:40:00,62.71,62.81,62.7,62.75,120727.0,62.71,62.81,62.7,62.75,120727.0
2024-06-28 14:50:00,62.76,62.85,62.74,62.79,115759.0,62.76,62.85,62.74,62.79,115759.0
2024-06-28 15:00:00,62.8,62.93,62.76,62.89,184132.0,62.8,62.93,62.76,62.89,184132.0
2024-06-28 15:10:00,62.86,62.94,62.82,62.92,143819.0,62.86,62.94,62.82,62.92,143819.0
2024-06-28 15:20:00,62.9,62.96,62.57,62.63,224129.0,62.9,62.96,62.57,62.63,224129.0
2024-06-28 15:30:00,62.63,62.64,62.32,62.57,468635.0,62.63,62.64,62.32,62.57,468635.0
2024-06-28 15:40:00,62.57,62.81,62.55,62.72,294805.0,62.57,62.81,62.55,62.72,294805.0
2024-06-28 15:50:00,62.71,63.0,62.55,62.8,1241605.0,62.71,63.0,62.55,62.8,1241605.0
2024-07-01 09:30:00,62.69,62.76,61.42,61.72,745971.0,62.69,62.76,61.42,61.72,745971.0
2024-07-01 09:40:00,61.67,61.76,60.92,61.01,495674.0,61.67,61.76,60.92,61.01,495674.0
2024-07-01 09:50:00,61.04,61.11,60.62,60.9,520742.0,61.04,61.11,60.62,60.9,520742.0
2024-07-01 10:00:00,60.92,61.25,60.86,61.06,371106.0,60.92,61.25,60.86,61.06,371106.0
2024-07-01 10:10:00,61.06,61.47,60.79,61.43,420680.0,61.06,61.47,60.79,61.43,420680.0
2024-07-01 10:20:00,61.41,61.49,60.95,60.98,371346.0,61.41,61.49,60.95,60.98,371346.0
2024-07-01 10:30:00,61.0,61.25,60.87,61.11,251298.0,61.0,61.25,60.87,61.11,251298.0
2024-07-01 10:40:00,61.1,61.35,61.1,61.19,177700.0,61.1,61.35,61.1,61.19,177700.0
2024-07-01 10:50:00,61.18,61.33,61.13,61.22,234858.0,61.18,61.33,61.13,61.22,234858.0
2024-07-01 11:00:00,61.23,61.29,61.06,61.06,256498.0,61.23,61.29,61.06,61.06,256498.0
2024-07-01 11:10:00,61.06,61.21,60.94,61.0,285275.0,61.06,61.21,60.94,61.0,285275.0
2024-07-01 11:20:00,61.02,61.04,60.84,60.87,274867.0,61.02,61.04,60.84,60.87,274867.0
2024-07-01 11:30:00,60.88,60.96,60.77,60.79,343311.0,60.88,60.96,60.77,60.79,343311.0
2024-07-01 11:40:00,60.82,60.89,60.55,60.7,517394.0,60.82,60.89,60.55,60.7,517394.0
2024-07-01 11:50:00,60.7,60.96,60.67,60.94,341453.0,60.7,60.96,60.67,60.94,341453.0
2024-07-01 12:00:00,60.94,61.06,60.9,61.05,244745.0,60.94,61.06,60.9,61.05,244745.0
2024-07-01 12:10:00,61.05,61.05,60.83,60.88,172841.0,61.05,61.05,60.83,60.88,172841.0
2024-07-01 12:20:00,60.88,60.9,60.64,60.65,297397.0,60.88,60.9,60.64,60.65,297397.0
2024-07-01 12:30:00,60.66,60.67,60.46,60.61,433756.0,60.66,60.67,60.46,60.61,433756.0
2024-07-01 12:40:00,60.61,60.68,60.5,60.54,321492.0,60.61,60.68,60.5,60.54,321492.0
2024-07-01 12:50:00,60.52,60.53,60.42,60.52,278747.0,60.52,60.53,60.42,60.52,278747.0
2024-07-01 13:00:00,60.52,60.56,60.33,60.44,325075.0,60.52,60.56,60.33,60.44,325075.0
2024-07-01 13:10:00,60.42,60.59,60.4,60.43,203571.0,60.42,60.59,60.4,60.43,203571.0
2024-07-01 13:20:00,60.44,60.46,60.25,60.35,245963.0,60.44,60.46,60.25,60.35,245963.0
2024-07-01 13:30:00,60.36,60.42,60.25,60.32,365894.0,60.36,60.42,60.25,60.32,365894.0
2024-07-01 13:40:00,60.33,60.36,60.25,60.35,231362.0,60.33,60.36,60.25,60.35,231362.0
2024-07-01 13:50:00,60.35,60.77,60.29,60.64,350076.0,60.35,60.77,60.29,60.64,350076.0
2024-07-01 14:00:00,60.63,60.88,60.57,60.85,474812.0,60.63,60.88,60.57,60.85,474812.0
2024-07-01 14:10:00,60.87,61.42,60.87,61.37,615261.0,60.87,61.42,60.87,61.37,615261.0
2024-07-01 14:20:00,61.38,61.52,61.19,61.23,370920.0,61.38,61.52,61.19,61.23,370920.0
2024-07-01 14:30:00,61.22,61.32,61.19,61.3,204902.0,61.22,61.32,61.19,61.3,204902.0
2024-07-01 14:40:00,61.31,61.4,61.24,61.32,209599.0,61.31,61.4,61.24,61.32,209599.0
2024-07-01 14:50:00,61.32,61.43,61.26,61.33,207604.0,61.32,61.43,61.26,61.33,207604.0
2024-07-01 15:00:00,61.33,61.49,61.19,61.45,283365.0,61.33,61.49,61.19,61.45,283365.0
2024-07-01 15:10:00,61.44,61.55,61.35,61.36,245611.0,61.44,61.55,61.35,61.36,245611.0
2024-07-01 15:20:00,61.37,61.47,61.32,61.42,270947.0,61.37,61.47,61.32,61.42,270947.0
2024-07-01 15:30:00,61.42,61.51,61.31,61.44,357197.0,61.42,61.51,61.31,61.44,357197.0
2024-07-01 15:40:00,61.44,61.65,61.38,61.52,536532.0,61.44,61.65,61.38,61.52,536532.0
2024-07-01 15:50:00,61.52,61.93,61.51,61.8,1545402.0,61.52,61.93,61.51,61.8,1545402.0
2024-07-02 09:30:00,61.54,62.32,61.42,61.92,617317.0,61.54,62.32,61.42,61.92,617317.0
2024-07-02 09:40:00,61.96,62.05,61.04,61.1,307400.0,61.96,62.05,61.04,61.1,307400.0
2024-07-02 09:50:00,61.1,61.29,60.93,60.94,298552.0,61.1,61.29,60.93,60.94,298552.0
2024-07-02 10:00:00,60.97,61.16,60.85,60.87,407039.0,60.97,61.16,60.85,60.87,407039.0
2024-07-02 10:10:00,60.89,61.08,60.72,60.76,583026.0,60.89,61.08,60.72,60.76,583026.0
2024-07-02 10:20:00,60.76,60.82,60.46,60.6,492289.0,60.76,60.82,60.46,60.6,492289.0
2024-07-02 10:30:00,60.61,61.28,60.55,61.21,304873.0,60.61,61.28,60.55,61.21,304873.0
2024-07-02 10:40:00,61.18,61.4,61.11,61.17,335447.0,61.18,61.4,61.11,61.17,335447.0
2024-07-02 10:50:00,61.16,61.21,61.06,61.15,231714.0,61.16,61.21,61.06,61.15,231714.0
2024-07-02 11:00:00,61.17,61.38,61.08,61.15,146674.0,61.17,61.38,61.08,61.15,146674.0
2024-07-02 11:10:00,61.13,61.2,60.97,61.04,169905.0,61.13,61.2,60.97,61.04,169905.0
2024-07-02 11:20:00,61.05,61.13,60.99,61.1,156941.0,61.05,61.13,60.99,61.1,156941.0
2024-07-02 11:30:00,61.14,61.48,60.92,61.37,258779.0,61.14,61.48,60.92,61.37,258779.0
2024-07-02 11:40:00,61.38,61.4,61.12,61.18,220852.0,61.38,61.4,61.12,61.18,220852.0
2024-07-02 11:50:00,61.17,61.2,60.95,61.02,202857.0,61.17,61.2,60.95,61.02,202857.0
2024-07-02 12:00:00,60.99,61.09,60.91,61.05,102932.0,60.99,61.09,60.91,61.05,102932.0
2024-07-02 12:10:00,61.05,61.18,60.99,61.14,80192.0,61.05,61.18,60.99,61.14,80192.0
2024-07-02 12:20:00,61.15,61.2,61.06,61.16,101148.0,61.15,61.2,61.06,61.16,101148.0
2024-07-02 12:30:00,61.16,61.16,61.01,61.02,111345.0,61.16,61.16,61.01,61.02,111345.0
2024-07-02 12:40:00,61.02,61.18,60.93,61.18,149024.0,61.02,61.18,60.93,61.18,149024.0
2024-07-02 12:50:00,61.18,61.33,61.12,61.27,126416.0,61.18,61.33,61.12,61.27,126416.0
2024-07-02 13:00:00,61.28,61.33,61.16,61.2,90646.0,61.28,61.33,61.16,61.2,90646.0
2024-07-02 13:10:00,61.2,61.33,61.17,61.22,130206.0,61.2,61.33,61.17,61.22,130206.0
2024-07-02 13:20:00,61.23,61.27,61.21,61.22,104283.0,61.23,61.27,61.21,61.22,104283.0
2024-07-02 13:30:00,61.24,61.33,61.22,61.26,156739.0,61.24,61.33,61.22,61.26,156739.0
2024-07-02 13:40:00,61.25,61.26,61.11,61.19,118898.0,61.25,61.26,61.11,61.19,118898.0
2024-07-02 13:50:00,61.19,61.32,61.18,61.23,199507.0,61.19,61.32,61.18,61.23,199507.0
2024-07-02 14:00:00,61.23,61.24,61.1,61.23,172955.0,61.23,61.24,61.1,61.23,172955.0
2024-07-02 14:10:00,61.22,61.3,61.21,61.23,118174.0,61.22,61.3,61.21,61.23,118174.0
2024-07-02 14:20:00,61.23,61.24,60.98,61.04,162558.0,61.23,61.24,60.98,61.04,162558.0
2024-07-02 14:30:00,61.03,61.05,60.88,61.02,145681.0,61.03,61.05,60.88,61.02,145681.0
2024-07-02 14:40:00,61.03,61.19,60.85,61.13,242173.0,61.03,61.19,60.85,61.13,242173.0
2024-07-02 14:50:00,61.13,61.19,61.03,61.03,109493.0,61.13,61.19,61.03,61.03,109493.0
2024-07-02 15:00:00,61.03,61.09,60.9,60.97,190679.0,61.03,61.09,60.9,60.97,190679.0
2024-07-02 15:10:00,60.98,61.06,60.96,60.99,170794.0,60.98,61.06,60.96,60.99,170794.0
2024-07-02 15:20:00,60.99,61.01,60.82,60.9,308920.0,60.99,61.01,60.82,60.9,308920.0
2024-07-02 15:30:00,60.9,61.12,60.89,61.1,346093.0,60.9,61.12,60.89,61.1,346093.0
2024-07-02 15:40:00,61.09,61.26,61.03,61.14,356659.0,61.09,61.26,61.03,61.14,356659.0
2024-07-02 15:50:00,61.15,61.41,61.06,61.4,1549936.0,61.15,61.41,61.06,61.4,1549936.0
2024-07-03 09:30:00,61.05,61.39,60.84,61.2,446170.0,61.05,61.39,60.84,61.2,446170.0
2024-07-03 09:40:00,61.17,61.38,60.85,61.09,374358.0,61.17,61.38,60.85,61.09,374358.0
2024-07-03 09:50:00,61.13,61.65,61.04,61.65,450108.0,61.13,61.65,61.04,61.65,450108.0
2024-07-03 10:00:00,61.68,62.0,61.59,61.82,495028.0,61.68,62.0,61.59,61.82,495028.0
2024-07-03 10:10:00,61.8,62.24,61.74,62.14,562542.0,61.8,62.24,61.74,62.14,562542.0
2024-07-03 10:20:00,62.13,62.16,61.89,61.91,429647.0,62.13,62.16,61.89,61.91,429647.0
2024-07-03 10:30:00,61.93,62.36,61.92,62.26,409330.0,61.93,62.36,61.92,62.26,409330.0
2024-07-03 10:40:00,62.26,62.65,62.23,62.45,638701.0,62.26,62.65,62.23,62.45,638701.0
2024-07-03 10:50:00,62.47,62.62,62.33,62.54,402618.0,62.47,62.62,62.33,62.54,402618.0
2024-07-03 11:00:00,62.54,62.78,62.45,62.57,364232.0,62.54,62.78,62.45,62.57,364232.0
2024-07-03 11:10:00,62.57,62.81,62.5,62.63,449293.0,62.57,62.81,62.5,62.63,449293.0
2024-07-03 11:20:00,62.64,62.64,62.22,62.31,252919.0,62.64,62.64,62.22,62.31,252919.0
2024-07-03 11:30:00,62.34,62.47,62.08,62.11,322385.0,62.34,62.47,62.08,62.11,322385.0
2024-07-03 11:40:00,62.12,62.19,61.96,61.99,438539.0,62.12,62.19,61.96,61.99,438539.0
2024-07-03 11:50:00,61.98,62.02,61.72,61.86,280460.0,61.98,62.02,61.72,61.86,280460.0
2024-07-03 12:00:00,61.86,61.91,61.64,61.73,283622.0,61.86,61.91,61.64,61.73,283622.0
2024-07-03 12:10:00,61.73,61.79,61.62,61.68,246485.0,61.73,61.79,61.62,61.68,246485.0
2024-07-03 12:20:00,61.69,61.8,61.47,61.63,356329.0,61.69,61.8,61.47,61.63,356329.0
2024-07-03 12:30:00,61.62,61.69,61.54,61.66,244279.0,61.62,61.69,61.54,61.66,244279.0
2024-07-03 12:40:00,61.66,61.87,61.62,61.84,449694.0,61.66,61.87,61.62,61.84,449694.0
2024-07-03 12:50:00,61.83,61.96,61.6,61.6,943791.0,61.83,61.96,61.6,61.6,943791.0
2024-07-05 09:30:00,61.56,61.71,61.2,61.51,465576.0,61.56,61.71,61.2,61.51,465576.0
2024-07-05 09:40:00,61.44,61.74,61.42,61.61,165303.0,61.44,61.74,61.42,61.61,165303.0
2024-07-05 09:50:00,61.65,61.88,61.52,61.87,206213.0,61.65,61.88,61.52,61.87,206213.0
2024-07-05 10:00:00,61.85,61.92,61.43,61.56,208171.0,61.85,61.92,61.43,61.56,208171.0
2024-07-05 10:10:00,61.56,61.65,61.45,61.63,114638.0,61.56,61.65,61.45,61.63,114638.0
2024-07-05 10:20:00,61.63,61.84,61.54,61.79,172475.0,61.63,61.84,61.54,61.79,172475.0
2024-07-05 10:30:00,61.79,61.9,61.66,61.89,180619.0,61.79,61.9,61.66,61.89,180619.0
2024-07-05 10:40:00,61.89,62.15,61.84,62.07,274612.0,61.89,62.15,61.84,62.07,274612.0
2024-07-05 10:50:00,62.06,62.09,61.84,61.86,153722.0,62.06,62.09,61.84,61.86,153722.0
2024-07-05 11:00:00,61.86,62.07,61.82,62.0,153799.0,61.86,62.07,61.82,62.0,153799.0
2024-07-05 11:10:00,61.99,62.16,61.97,62.0,229688.0,61.99,62.16,61.97,62.0,229688.0
2024-07-05 11:20:00,62.0,62.22,61.98,62.17,236990.0,62.0,62.22,61.98,62.17,236990.0
2024-07-05 11:30:00,62.17,62.26,62.16,62.22,260948.0,62.17,62.26,62.16,62.22,260948.0
2024-07-05 11:40:00,62.22,62.4,62.18,62.39,200055.0,62.22,62.4,62.18,62.39,200055.0
2024-07-05 11:50:00,62.37,62.44,62.22,62.43,226885.0,62.37,62.44,62.22,62.43,226885.0
2024-07-05 12:00:00,62.43,62.65,62.43,62.59,196774.0,62.43,62.65,62.43,62.59,196774.0
2024-07-05 12:10:00,62.59,62.71,62.52,62.71,235123.0,62.59,62.71,62.52,62.71,235123.0
2024-07-05 12:20:00,62.73,62.83,62.69,62.7,243385.0,62.73,62.83,62.69,62.7,243385.0
2024-07-05 12:30:00,62.7,62.7,62.58,62.59,147818.0,62.7,62.7,62.58,62.59,147818.0
2024-07-05 12:40:00,62.59,62.73,62.57,62.68,140256.0,62.59,62.73,62.57,62.68,140256.0
2024-07-05 12:50:00,62.68,62.78,62.66,62.73,174738.0,62.68,62.78,62.66,62.73,174738.0
2024-07-05 13:00:00,62.72,62.81,62.71,62.76,122199.0,62.72,62.81,62.71,62.76,122199.0
2024-07-05 13:10:00,62.76,62.79,62.63,62.69,172245.0,62.76,62.79,62.63,62.69,172245.0
2024-07-05 13:20:00,62.69,62.73,62.61,62.67,123957.0,62.69,62.73,62.61,62.67,123957.0
2024-07-05 13:30:00,62.67,62.68,62.53,62.54,111568.0,62.67,62.68,62.53,62.54,111568.0
2024-07-05 13:40:00,62.55,62.58,62.47,62.53,130451.0,62.55,62.58,62.47,62.53,130451.0
2024-07-05 13:50:00,62.55,62.56,62.42,62.45,126958.0,62.55,62.56,62.42,62.45,126958.0
2024-07-05 14:00:00,62.47,62.55,62.39,62.46,100883.0,62.47,62.55,62.39,62.46,100883.0
2024-07-05 14:10:00,62.45,62.63,62.44,62.6,146946.0,62.45,62.63,62.44,62.6,146946.0
2024-07-05 14:20:00,62.61,62.71,62.58,62.7,147143.0,62.61,62.71,62.58,62.7,147143.0
2024-07-05 14:30:00,62.7,62.7,62.54,62.63,133279.0,62.7,62.7,62.54,62.63,133279.0
2024-07-05 14:40:00,62.62,62.77,62.6,62.77,163638.0,62.62,62.77,62.6,62.77,163638.0
2024-07-05 14:50:00,62.78,62.81,62.68,62.76,195571.0,62.78,62.81,62.68,62.76,195571.0
2024-07-05 15:00:00,62.76,62.8,62.71,62.72,130492.0,62.76,62.8,62.71,62.72,130492.0
2024-07-05 15:10:00,62.73,62.85,62.66,62.85,154147.0,62.73,62.85,62.66,62.85,154147.0
2024-07-05 15:20:00,62.85,62.89,62.8,62.82,144868.0,62.85,62.89,62.8,62.82,144868.0
2024-07-05 15:30:00,62.83,62.9,62.73,62.87,211959.0,62.83,62.9,62.73,62.87,211959.0
2024-07-05 15:40:00,62.87,62.96,62.78,62.87,312898.0,62.87,62.96,62.78,62.87,312898.0
2024-07-05 15:50:00,62.87,62.93,62.74,62.77,765006.0,62.87,62.93,62.74,62.77,765006.0
2024-07-08 09:30:00,62.46,62.66,61.35,61.41,669439.0,62.46,62.66,61.35,61.41,669439.0
2024-07-08 09:40:00,61.38,61.46,60.91,60.95,641763.0,61.38,61.46,60.91,60.95,641763.0
2024-07-08 09:50:00,60.97,61.15,60.83,61.12,517101.0,60.97,61.15,60.83,61.12,517101.0
2024-07-08 10:00:00,61.12,61.14,60.67,60.8,545219.0,61.12,61.14,60.67,60.8,545219.0
2024-07-08 10:10:00,60.81,60.83,60.39,60.44,749372.0,60.81,60.83,60.39,60.44,749372.0
2024-07-08 10:20:00,60.44,60.51,60.08,60.21,646428.0,60.44,60.51,60.08,60.21,646428.0
2024-07-08 10:30:00,60.23,60.3,59.82,60.0,733835.0,60.23,60.3,59.82,60.0,733835.0
2024-07-08 10:40:00,60.0,60.09,59.85,59.85,558704.0,60.0,60.09,59.85,59.85,558704.0
2024-07-08 10:50:00,59.85,59.9,59.42,59.52,672452.0,59.85,59.9,59.42,59.52,672452.0
2024-07-08 11:00:00,59.52,59.65,59.31,59.34,606276.0,59.52,59.65,59.31,59.34,606276.0
2024-07-08 11:10:00,59.34,59.54,59.27,59.38,462097.0,59.34,59.54,59.27,59.38,462097.0
2024-07-08 11:20:00,59.37,59.75,59.35,59.71,431041.0,59.37,59.75,59.35,59.71,431041.0
2024-07-08 11:30:00,59.71,59.75,59.47,59.62,415149.0,59.71,59.75,59.47,59.62,415149.0
2024-07-08 11:40:00,59.62,59.83,59.59,59.76,395299.0,59.62,59.83,59.59,59.76,395299.0
2024-07-08 11:50:00,59.76,59.8,59.48,59.55,356611.0,59.76,59.8,59.48,59.55,356611.0
2024-07-08 12:00:00,59.55,59.65,59.43,59.56,372072.0,59.55,59.65,59.43,59.56,372072.0
2024-07-08 12:10:00,59.55,59.73,59.54,59.62,230077.0,59.55,59.73,59.54,59.62,230077.0
2024-07-08 12:20:00,59.6,59.7,59.56,59.63,208885.0,59.6,59.7,59.56,59.63,208885.0
2024-07-08 12:30:00,59.62,59.65,59.32,59.35,342664.0,59.62,59.65,59.32,59.35,342664.0
2024-07-08 12:40:00,59.36,59.61,59.33,59.53,235956.0,59.36,59.61,59.33,59.53,235956.0
2024-07-08 12:50:00,59.52,59.57,59.43,59.5,137661.0,59.52,59.57,59.43,59.5,137661.0
2024-07-08 13:00:00,59.5,59.69,59.5,59.61,194005.0,59.5,59.69,59.5,59.61,194005.0
2024-07-08 13:10:00,59.63,59.66,59.51,59.51,219492.0,59.63,59.66,59.51,59.51,219492.0
2024-07-08 13:20:00,59.51,59.64,59.5,59.6,169540.0,59.51,59.64,59.5,59.6,169540.0
2024-07-08 13:30:00,59.59,59.61,59.41,59.46,239550.0,59.59,59.61,59.41,59.46,239550.0
2024-07-08 13:40:00,59.46,59.55,59.37,59.49,321223.0,59.46,59.55,59.37,59.49,321223.0
2024-07-08 13:50:00,59.49,59.53,59.32,59.49,278153.0,59.49,59.53,59.32,59.49,278153.0
2024-07-08 14:00:00,59.48,59.57,59.23,59.26,368059.0,59.48,59.57,59.23,59.26,368059.0
2024-07-08 14:10:00,59.26,59.33,59.23,59.31,261094.0,59.26,59.33,59.23,59.31,261094.0
2024-07-08 14:20:00,59.32,59.46,59.27,59.41,276143.0,59.32,59.46,59.27,59.41,276143.0
2024-07-08 14:30:00,59.39,59.45,59.34,59.34,252774.0,59.39,59.45,59.34,59.34,252774.0
2024-07-08 14:40:00,59.35,59.42,59.27,59.42,210201.0,59.35,59.42,59.27,59.42,210201.0
2024-07-08 14:50:00,59.4,59.71,59.4,59.64,387063.0,59.4,59.71,59.4,59.64,387063.0
2024-07-08 15:00:00,59.64,59.64,59.47,59.5,274997.0,59.64,59.64,59.47,59.5,274997.0
2024-07-08 15:10:00,59.49,59.53,59.31,59.39,366985.0,59.49,59.53,59.31,59.39,366985.0
2024-07-08 15:20:00,59.39,59.41,59.07,59.12,514122.0,59.39,59.41,59.07,59.12,514122.0
2024-07-08 15:30:00,59.12,59.19,59.1,59.17,471624.0,59.12,59.19,59.1,59.17,471624.0
2024-07-08 15:40:00,59.16,59.19,59.04,59.05,696754.0,59.16,59.19,59.04,59.05,696754.0
2024-07-08 15:50:00,59.05,59.68,59.04,59.53,2153389.0,59.05,59.68,59.04,59.53,2153389.0
2024-07-09 09:30:00,59.63,60.16,59.39,59.91,783645.0,59.63,60.16,59.39,59.91,783645.0
2024-07-09 09:40:00,59.95,60.09,59.42,59.62,478674.0,59.95,60.09,59.42,59.62,478674.0
2024-07-09 09:50:00,59.6,59.82,59.29,59.32,490720.0,59.6,59.82,59.29,59.32,490720.0
2024-07-09 10:00:00,59.34,59.39,58.92,59.0,641457.0,59.34,59.39,58.92,59.0,641457.0
2024-07-09 10:10:00,59.0,59.15,58.77,58.98,481749.0,59.0,59.15,58.77,58.98,481749.0
2024-07-09 10:20:00,58.98,59.04,58.71,58.77,486350.0,58.98,59.04,58.71,58.77,486350.0
2024-07-09 10:30:00,58.75,58.94,58.68,58.81,345365.0,58.75,58.94,58.68,58.81,345365.0
2024-07-09 10:40:00,58.84,59.13,58.74,58.94,279959.0,58.84,59.13,58.74,58.94,279959.0
2024-07-09 10:50:00,58.93,59.02,58.57,58.61,462742.0,58.93,59.02,58.57,58.61,462742.0
2024-07-09 11:00:00,58.59,58.7,58.47,58.6,310078.0,58.59,58.7,58.47,58.6,310078.0
2024-07-09 11:10:00,58.56,58.63,58.46,58.55,231211.0,58.56,58.63,58.46,58.55,231211.0
2024-07-09 11:20:00,58.54,58.64,58.38,58.47,330784.0,58.54,58.64,58.38,58.47,330784.0
2024-07-09 11:30:00,58.49,58.54,58.4,58.48,267689.0,58.49,58.54,58.4,58.48,267689.0
2024-07-09 11:40:00,58.48,58.61,58.46,58.52,221069.0,58.48,58.61,58.46,58.52,221069.0
2024-07-09 11:50:00,58.49,58.74,58.38,58.4,409618.0,58.49,58.74,58.38,58.4,409618.0
2024-07-09 12:00:00,58.41,58.54,58.3,58.42,318077.0,58.41,58.54,58.3,58.42,318077.0
2024-07-09 12:10:00,58.45,58.47,58.37,58.43,336325.0,58.45,58.47,58.37,58.43,336325.0
2024-07-09 12:20:00,58.44,58.46,58.26,58.3,297373.0,58.44,58.46,58.26,58.3,297373.0
2024-07-09 12:30:00,58.3,58.34,58.04,58.06,351507.0,58.3,58.34,58.04,58.06,351507.0
2024-07-09 12:40:00,58.07,58.26,58.05,58.24,355702.0,58.07,58.26,58.05,58.24,355702.0
2024-07-09 12:50:00,58.24,58.43,58.22,58.31,249860.0,58.24,58.43,58.22,58.31,249860.0
2024-07-09 13:00:00,58.28,58.39,58.26,58.3,166945.0,58.28,58.39,58.26,58.3,166945.0
2024-07-09 13:10:00,58.31,58.33,57.95,58.04,545926.0,58.31,58.33,57.95,58.04,545926.0
2024-07-09 13:20:00,58.04,58.15,57.91,57.99,450776.0,58.04,58.15,57.91,57.99,450776.0
2024-07-09 13:30:00,57.99,58.1,57.92,58.0,450861.0,57.99,58.1,57.92,58.0,450861.0
2024-07-09 13:40:00,58.01,58.01,57.7,57.78,555374.0,58.01,58.01,57.7,57.78,555374.0
2024-07-09 13:50:00,57.77,57.81,57.68,57.72,496986.0,57.77,57.81,57.68,57.72,496986.0
2024-07-09 14:00:00,57.72,57.74,57.55,57.58,505920.0,57.72,57.74,57.55,57.58,505920.0
2024-07-09 14:10:00,57.58,57.82,57.51,57.77,559834.0,57.58,57.82,57.51,57.77,559834.0
2024-07-09 14:20:00,57.78,57.9,57.71,57.85,365922.0,57.78,57.9,57.71,57.85,365922.0
2024-07-09 14:30:00,57.86,57.9,57.77,57.86,372128.0,57.86,57.9,57.77,57.86,372128.0
2024-07-09 14:40:00,57.85,57.86,57.79,57.81,383217.0,57.85,57.86,57.79,57.81,383217.0
2024-07-09 14:50:00,57.82,57.87,57.69,57.86,319104.0,57.82,57.87,57.69,57.86,319104.0
2024-07-09 15:00:00,57.87,58.05,57.77,57.8,416038.0,57.87,58.05,57.77,57.8,416038.0
2024-07-09 15:10:00,57.8,57.81,57.74,57.79,268318.0,57.8,57.81,57.74,57.79,268318.0
2024-07-09 15:20:00,57.78,57.79,57.63,57.68,317148.0,57.78,57.79,57.63,57.68,317148.0
2024-07-09 15:30:00,57.68,57.82,57.67,57.81,386145.0,57.68,57.82,57.67,57.81,386145.0
2024-07-09 15:40:00,57.82,57.84,57.73,57.76,527920.0,57.82,57.84,57.73,57.76,527920.0
2024-07-09 15:50:00,57.73,57.75,57.35,57.49,2624446.0,57.73,57.75,57.35,57.49,2624446.0
2024-07-10 09:30:00,57.43,57.64,56.84,57.01,1188794.0,57.43,57.64,56.84,57.01,1188794.0
2024-07-10 09:40:00,56.99,57.3,56.92,57.05,749507.0,56.99,57.3,56.92,57.05,749507.0
2024-07-10 09:50:00,57.05,57.21,56.82,57.12,639906.0,57.05,57.21,56.82,57.12,639906.0
2024-07-10 10:00:00,57.14,57.43,57.03,57.38,616404.0,57.14,57.43,57.03,57.38,616404.0
2024-07-10 10:10:00,57.38,57.7,57.35,57.58,633165.0,57.38,57.7,57.35,57.58,633165.0
2024-07-10 10:20:00,57.6,57.67,57.48,57.61,392452.0,57.6,57.67,57.48,57.61,392452.0
2024-07-10 10:30:00,57.62,57.62,57.33,57.39,409698.0,57.62,57.62,57.33,57.39,409698.0
2024-07-10 10:40:00,57.4,57.51,57.27,57.37,301732.0,57.4,57.51,57.27,57.37,301732.0
2024-07-10 10:50:00,57.39,57.58,57.38,57.58,375165.0,57.39,57.58,57.38,57.58,375165.0
2024-07-10 11:00:00,57.57,57.75,57.52,57.54,334814.0,57.57,57.75,57.52,57.54,334814.0
2024-07-10 11:10:00,57.53,57.71,57.48,57.69,388761.0,57.53,57.71,57.48,57.69,388761.0
2024-07-10 11:20:00,57.68,57.92,57.59,57.81,499650.0,57.68,57.92,57.59,57.81,499650.0
2024-07-10 11:30:00,57.81,58.22,57.76,58.16,456172.0,57.81,58.22,57.76,58.16,456172.0
2024-07-10 11:40:00,58.15,58.32,58.11,58.13,545360.0,58.15,58.32,58.11,58.13,545360.0
2024-07-10 11:50:00,58.13,58.14,57.85,57.89,308138.0,58.13,58.14,57.85,57.89,308138.0
2024-07-10 12:00:00,57.88,58.02,57.72,57.98,243959.0,57.88,58.02,57.72,57.98,243959.0
2024-07-10 12:10:00,57.98,58.14,57.96,58.01,278834.0,57.98,58.14,57.96,58.01,278834.0
2024-07-10 12:20:00,58.01,58.27,57.92,58.27,188543.0,58.01,58.27,57.92,58.27,188543.0
2024-07-10 12:30:00,58.27,58.33,58.05,58.1,509896.0,58.27,58.33,58.05,58.1,509896.0
2024-07-10 12:40:00,58.11,58.27,58.08,58.16,273808.0,58.11,58.27,58.08,58.16,273808.0
2024-07-10 12:50:00,58.15,58.23,58.02,58.05,139513.0,58.15,58.23,58.02,58.05,139513.0
2024-07-10 13:00:00,58.06,58.22,57.99,58.15,169442.0,58.06,58.22,57.99,58.15,169442.0
2024-07-10 13:10:00,58.15,58.31,58.15,58.17,320885.0,58.15,58.31,58.15,58.17,320885.0
2024-07-10 13:20:00,58.19,58.22,58.1,58.19,142624.0,58.19,58.22,58.1,58.19,142624.0
2024-07-10 13:30:00,58.2,58.23,58.11,58.2,137014.0,58.2,58.23,58.11,58.2,137014.0
2024-07-10 13:40:00,58.21,58.22,58.16,58.19,130195.0,58.21,58.22,58.16,58.19,130195.0
2024-07-10 13:50:00,58.19,58.21,58.12,58.19,151880.0,58.19,58.21,58.12,58.19,151880.0
2024-07-10 14:00:00,58.19,58.21,58.08,58.2,482912.0,58.19,58.21,58.08,58.2,482912.0
2024-07-10 14:10:00,58.2,58.21,57.97,57.97,232480.0,58.2,58.21,57.97,57.97,232480.0
2024-07-10 14:20:00,58.0,58.13,57.97,58.1,113413.0,58.0,58.13,57.97,58.1,113413.0
2024-07-10 14:30:00,58.1,58.22,58.09,58.18,158067.0,58.1,58.22,58.09,58.18,158067.0
2024-07-10 14:40:00,58.18,58.4,58.17,58.32,267265.0,58.18,58.4,58.17,58.32,267265.0
2024-07-10 14:50:00,58.32,58.42,58.27,58.37,230325.0,58.32,58.42,58.27,58.37,230325.0
2024-07-10 15:00:00,58.37,58.63,58.36,58.46,407417.0,58.37,58.63,58.36,58.46,407417.0
2024-07-10 15:10:00,58.46,58.53,58.36,58.46,289746.0,58.46,58.53,58.36,58.46,289746.0
2024-07-10 15:20:00,58.46,58.61,58.39,58.55,267203.0,58.46,58.61,58.39,58.55,267203.0
2024-07-10 15:30:00,58.55,58.55,58.34,58.38,309291.0,58.55,58.55,58.34,58.38,309291.0
2024-07-10 15:40:00,58.37,58.41,58.16,58.19,676186.0,58.37,58.41,58.16,58.19,676186.0
2024-07-10 15:50:00,58.18,58.44,58.17,58.3,1136706.0,58.18,58.44,58.17,58.3,1136706.0
2024-07-11 09:30:00,58.0,58.16,57.52,58.08,656860.0,58.0,58.16,57.52,58.08,656860.0
2024-07-11 09:40:00,58.06,58.47,57.98,58.44,232365.0,58.06,58.47,57.98,58.44,232365.0
2024-07-11 09:50:00,58.46,58.49,58.19,58.42,170579.0,58.46,58.49,58.19,58.42,170579.0
2024-07-11 10:00:00,58.43,58.5,58.21,58.26,257516.0,58.43,58.5,58.21,58.26,257516.0
2024-07-11 10:10:00,58.26,58.3,57.75,57.89,278596.0,58.26,58.3,57.75,57.89,278596.0
2024-07-11 10:20:00,57.91,58.08,57.79,57.99,297020.0,57.91,58.08,57.79,57.99,297020.0
2024-07-11 10:30:00,57.99,58.3,57.96,58.22,170887.0,57.99,58.3,57.96,58.22,170887.0
2024-07-11 10:40:00,58.22,58.43,58.15,58.31,189887.0,58.22,58.43,58.15,58.31,189887.0
2024-07-11 10:50:00,58.28,58.43,58.15,58.25,195590.0,58.28,58.43,58.15,58.25,195590.0
2024-07-11 11:00:00,58.24,58.28,58.05,58.11,256570.0,58.24,58.28,58.05,58.11,256570.0
2024-07-11 11:10:00,58.11,58.47,58.03,58.43,197087.0,58.11,58.47,58.03,58.43,197087.0
2024-07-11 11:20:00,58.43,58.49,58.28,58.34,164824.0,58.43,58.49,58.28,58.34,164824.0
2024-07-11 11:30:00,58.34,58.41,58.25,58.34,132134.0,58.34,58.41,58.25,58.34,132134.0
2024-07-11 11:40:00,58.37,58.5,58.34,58.42,157433.0,58.37,58.5,58.34,58.42,157433.0
2024-07-11 11:50:00,58.42,58.45,58.25,58.26,154631.0,58.42,58.45,58.25,58.26,154631.0
2024-07-11 12:00:00,58.25,58.33,58.14,58.32,114670.0,58.25,58.33,58.14,58.32,114670.0
2024-07-11 12:10:00,58.32,58.32,58.05,58.1,126299.0,58.32,58.32,58.05,58.1,126299.0
2024-07-11 12:20:00,58.1,58.1,57.94,58.03,127868.0,58.1,58.1,57.94,58.03,127868.0
2024-07-11 12:30:00,58.02,58.04,57.93,57.96,127898.0,58.02,58.04,57.93,57.96,127898.0
2024-07-11 12:40:00,57.95,57.96,57.77,57.8,137197.0,57.95,57.96,57.77,57.8,137197.0
2024-07-11 12:50:00,57.8,57.83,57.61,57.63,167232.0,57.8,57.83,57.61,57.63,167232.0
2024-07-11 13:00:00,57.64,57.73,57.62,57.7,130428.0,57.64,57.73,57.62,57.7,130428.0
2024-07-11 13:10:00,57.71,57.75,57.59,57.64,184865.0,57.71,57.75,57.59,57.64,184865.0
2024-07-11 13:20:00,57.65,57.74,57.62,57.7,133332.0,57.65,57.74,57.62,57.7,133332.0
2024-07-11 13:30:00,57.69,57.69,57.56,57.57,167123.0,57.69,57.69,57.56,57.57,167123.0
2024-07-11 13:40:00,57.58,57.73,57.56,57.61,123509.0,57.58,57.73,57.56,57.61,123509.0
2024-07-11 13:50:00,57.61,57.65,57.55,57.58,116312.0,57.61,57.65,57.55,57.58,116312.0
2024-07-11 14:00:00,57.58,57.64,57.47,57.61,233390.0,57.58,57.64,57.47,57.61,233390.0
2024-07-11 14:10:00,57.59,57.79,57.59,57.78,158807.0,57.59,57.79,57.59,57.78,158807.0
2024-07-11 14:20:00,57.79,57.83,57.71,57.73,99160.0,57.79,57.83,57.71,57.73,99160.0
2024-07-11 14:30:00,57.71,57.81,57.7,57.75,123537.0,57.71,57.81,57.7,57.75,123537.0
2024-07-11 14:40:00,57.73,57.91,57.72,57.88,143002.0,57.73,57.91,57.72,57.88,143002.0
2024-07-11 14:50:00,57.89,57.97,57.88,57.93,108944.0,57.89,57.97,57.88,57.93,108944.0
2024-07-11 15:00:00,57.94,57.97,57.87,57.88,113140.0,57.94,57.97,57.87,57.88,113140.0
2024-07-11 15:10:00,57.89,57.9,57.78,57.79,194452.0,57.89,57.9,57.78,57.79,194452.0
2024-07-11 15:20:00,57.79,57.8,57.65,57.68,147067.0,57.79,57.8,57.65,57.68,147067.0
2024-07-11 15:30:00,57.68,57.71,57.56,57.57,266784.0,57.68,57.71,57.56,57.57,266784.0
2024-07-11 15:40:00,57.57,57.62,57.44,57.47,429335.0,57.57,57.62,57.44,57.47,429335.0
2024-07-11 15:50:00,57.45,57.55,57.37,57.5,1316765.0,57.45,57.55,57.37,57.5,1316765.0
2024-07-12 09:30:00,57.76,58.31,57.65,58.14,440612.0,57.76,58.31,57.65,58.14,440612.0
2024-07-12 09:40:00,58.17,58.66,58.13,58.49,560337.0,58.17,58.66,58.13,58.49,560337.0
2024-07-12 09:50:00,58.48,58.67,58.33,58.42,303650.0,58.48,58.67,58.33,58.42,303650.0
2024-07-12 10:00:00,58.43,58.55,57.96,58.07,265972.0,58.43,58.55,57.96,58.07,265972.0
2024-07-12 10:10:00,58.06,58.19,57.64,57.67,287100.0,58.06,58.19,57.64,57.67,287100.0
2024-07-12 10:20:00,57.66,57.85,57.6,57.62,291085.0,57.66,57.85,57.6,57.62,291085.0
2024-07-12 10:30:00,57.62,57.87,57.49,57.79,324780.0,57.62,57.87,57.49,57.79,324780.0
2024-07-12 10:40:00,57.77,57.98,57.69,57.83,213924.0,57.77,57.98,57.69,57.83,213924.0
2024-07-12 10:50:00,57.85,57.98,57.62,57.71,189304.0,57.85,57.98,57.62,57.71,189304.0
2024-07-12 11:00:00,57.73,57.83,57.61,57.63,128931.0,57.73,57.83,57.61,57.63,128931.0
2024-07-12 11:10:00,57.64,57.76,57.63,57.72,155884.0,57.64,57.76,57.63,57.72,155884.0
2024-07-12 11:20:00,57.71,57.88,57.71,57.81,156447.0,57.71,57.88,57.71,57.81,156447.0
2024-07-12 11:30:00,57.8,57.98,57.8,57.93,146669.0,57.8,57.98,57.8,57.93,146669.0
2024-07-12 11:40:00,57.92,57.97,57.82,57.82,168326.0,57.92,57.97,57.82,57.82,168326.0
2024-07-12 11:50:00,57.83,57.91,57.72,57.73,117939.0,57.83,57.91,57.72,57.73,117939.0
2024-07-12 12:00:00,57.72,57.85,57.72,57.79,136799.0,57.72,57.85,57.72,57.79,136799.0
2024-07-12 12:10:00,57.8,57.82,57.63,57.7,143024.0,57.8,57.82,57.63,57.7,143024.0
2024-07-12 12:20:00,57.7,57.93,57.69,57.9,183300.0,57.7,57.93,57.69,57.9,183300.0
2024-07-12 12:30:00,57.9,57.9,57.73,57.74,123466.0,57.9,57.9,57.73,57.74,123466.0
2024-07-12 12:40:00,57.73,57.8,57.69,57.75,92015.0,57.73,57.8,57.69,57.75,92015.0
2024-07-12 12:50:00,57.74,57.78,57.69,57.72,81818.0,57.74,57.78,57.69,57.72,81818.0
2024-07-12 13:00:00,57.72,57.82,57.71,57.74,66322.0,57.72,57.82,57.71,57.74,66322.0
2024-07-12 13:10:00,57.73,57.79,57.58,57.6,143334.0,57.73,57.79,57.58,57.6,143334.0
2024-07-12 13:20:00,57.59,57.65,57.57,57.62,170072.0,57.59,57.65,57.57,57.62,170072.0
2024-07-12 13:30:00,57.62,57.83,57.6,57.77,255612.0,57.62,57.83,57.6,57.77,255612.0
2024-07-12 13:40:00,57.76,57.88,57.76,57.86,119518.0,57.76,57.88,57.76,57.86,119518.0
2024-07-12 13:50:00,57.86,57.86,57.71,57.73,103450.0,57.86,57.86,57.71,57.73,103450.0
2024-07-12 14:00:00,57.72,57.78,57.64,57.78,121617.0,57.72,57.78,57.64,57.78,121617.0
2024-07-12 14:10:00,57.79,57.82,57.72,57.77,72213.0,57.79,57.82,57.72,57.77,72213.0
2024-07-12 14:20:00,57.77,57.79,57.66,57.66,108161.0,57.77,57.79,57.66,57.66,108161.0
2024-07-12 14:30:00,57.67,57.7,57.59,57.7,94952.0,57.67,57.7,57.59,57.7,94952.0
2024-07-12 14:40:00,57.7,57.76,57.65,57.71,112928.0,57.7,57.76,57.65,57.71,112928.0
2024-07-12 14:50:00,57.71,57.73,57.63,57.7,93518.0,57.71,57.73,57.63,57.7,93518.0
2024-07-12 15:00:00,57.71,57.74,57.61,57.65,122935.0,57.71,57.74,57.61,57.65,122935.0
2024-07-12 15:10:00,57.65,57.68,57.56,57.59,204179.0,57.65,57.68,57.56,57.59,204179.0
2024-07-12 15:20:00,57.6,57.65,57.55,57.61,148814.0,57.6,57.65,57.55,57.61,148814.0
2024-07-12 15:30:00,57.59,57.61,57.45,57.47,285696.0,57.59,57.61,57.45,57.47,285696.0
2024-07-12 15:40:00,57.46,57.58,57.43,57.54,293636.0,57.46,57.58,57.43,57.54,293636.0
2024-07-12 15:50:00,57.54,57.74,57.45,57.67,875475.0,57.54,57.74,57.45,57.67,875475.0
2024-07-15 09:30:00,57.75,57.8,56.62,57.13,930376.0,57.75,57.8,56.62,57.13,930376.0
2024-07-15 09:40:00,57.09,57.3,57.02,57.23,247234.0,57.09,57.3,57.02,57.23,247234.0
2024-07-15 09:50:00,57.25,57.27,56.85,56.95,295982.0,57.25,57.27,56.85,56.95,295982.0
2024-07-15 10:00:00,56.96,57.02,56.67,56.7,428182.0,56.96,57.02,56.67,56.7,428182.0
2024-07-15 10:10:00,56.69,56.85,56.56,56.81,370876.0,56.69,56.85,56.56,56.81,370876.0
2024-07-15 10:20:00,56.79,56.97,56.75,56.93,216188.0,56.79,56.97,56.75,56.93,216188.0
2024-07-15 10:30:00,56.94,57.11,56.84,56.86,227036.0,56.94,57.11,56.84,56.86,227036.0
2024-07-15 10:40:00,56.86,56.87,56.72,56.78,182360.0,56.86,56.87,56.72,56.78,182360.0
2024-07-15 10:50:00,56.79,57.16,56.78,57.09,223192.0,56.79,57.16,56.78,57.09,223192.0
2024-07-15 11:00:00,57.08,57.14,56.9,57.01,132529.0,57.08,57.14,56.9,57.01,132529.0
2024-07-15 11:10:00,57.01,57.05,56.94,56.97,224664.0,57.01,57.05,56.94,56.97,224664.0
2024-07-15 11:20:00,56.97,57.01,56.81,56.82,207126.0,56.97,57.01,56.81,56.82,207126.0
2024-07-15 11:30:00,56.82,56.85,56.67,56.83,292824.0,56.82,56.85,56.67,56.83,292824.0
2024-07-15 11:40:00,56.83,56.98,56.81,56.87,143062.0,56.83,56.98,56.81,56.87,143062.0
2024-07-15 11:50:00,56.89,56.98,56.75,56.97,187538.0,56.89,56.98,56.75,56.97,187538.0
2024-07-15 12:00:00,56.98,56.99,56.85,56.86,157656.0,56.98,56.99,56.85,56.86,157656.0
2024-07-15 12:10:00,56.86,56.94,56.75,56.77,166823.0,56.86,56.94,56.75,56.77,166823.0
2024-07-15 12:20:00,56.77,57.04,56.74,57.0,186000.0,56.77,57.04,56.74,57.0,186000.0
2024-07-15 12:30:00,57.01,57.06,56.93,57.02,154650.0,57.01,57.06,56.93,57.02,154650.0
2024-07-15 12:40:00,57.02,57.17,56.99,57.1,155566.0,57.02,57.17,56.99,57.1,155566.0
2024-07-15 12:50:00,57.1,57.14,56.96,57.01,114783.0,57.1,57.14,56.96,57.01,114783.0
2024-07-15 13:00:00,57.01,57.01,56.78,56.84,89497.0,57.01,57.01,56.78,56.84,89497.0
2024-07-15 13:10:00,56.84,56.86,56.73,56.76,111351.0,56.84,56.86,56.73,56.76,111351.0
2024-07-15 13:20:00,56.77,56.8,56.68,56.73,134292.0,56.77,56.8,56.68,56.73,134292.0
2024-07-15 13:30:00,56.73,56.78,56.58,56.59,203467.0,56.73,56.78,56.58,56.59,203467.0
2024-07-15 13:40:00,56.6,56.64,56.54,56.58,218084.0,56.6,56.64,56.54,56.58,218084.0
2024-07-15 13:50:00,56.59,56.7,56.52,56.53,154445.0,56.59,56.7,56.52,56.53,154445.0
2024-07-15 14:00:00,56.53,56.68,56.51,56.65,218311.0,56.53,56.68,56.51,56.65,218311.0
2024-07-15 14:10:00,56.65,56.66,56.54,56.56,217493.0,56.65,56.66,56.54,56.56,217493.0
2024-07-15 14:20:00,56.56,56.71,56.56,56.67,172785.0,56.56,56.71,56.56,56.67,172785.0
2024-07-15 14:30:00,56.67,56.8,56.65,56.71,156149.0,56.67,56.8,56.65,56.71,156149.0
2024-07-15 14:40:00,56.71,56.73,56.65,56.67,137628.0,56.71,56.73,56.65,56.67,137628.0
2024-07-15 14:50:00,56.67,56.76,56.65,56.76,179436.0,56.67,56.76,56.65,56.76,179436.0
2024-07-15 15:00:00,56.75,56.79,56.66,56.73,146706.0,56.75,56.79,56.66,56.73,146706.0
2024-07-15 15:10:00,56.73,56.78,56.71,56.76,179445.0,56.73,56.78,56.71,56.76,179445.0
2024-07-15 15:20:00,56.76,56.95,56.74,56.89,273713.0,56.76,56.95,56.74,56.89,273713.0
2024-07-15 15:30:00,56.88,57.03,56.82,56.86,254921.0,56.88,57.03,56.82,56.86,254921.0
2024-07-15 15:40:00,56.86,56.86,56.56,56.6,411494.0,56.86,56.86,56.56,56.6,411494.0
2024-07-15 15:50:00,56.6,56.67,56.48,56.67,1207267.0,56.6,56.67,56.48,56.67,1207267.0
2024-07-16 09:30:00,56.76,56.97,56.28,56.42,463759.0,56.76,56.97,56.28,56.42,463759.0
2024-07-16 09:40:00,56.43,56.79,56.35,56.64,327889.0,56.43,56.79,56.35,56.64,327889.0
2024-07-16 09:50:00,56.67,56.76,56.4,56.42,246754.0,56.67,56.76,56.4,56.42,246754.0
2024-07-16 10:00:00,56.43,56.77,56.23,56.75,341341.0,56.43,56.77,56.23,56.75,341341.0
2024-07-16 10:10:00,56.74,56.76,56.45,56.61,237288.0,56.74,56.76,56.45,56.61,237288.0
2024-07-16 10:20:00,56.64,56.89,56.52,56.87,253598.0,56.64,56.89,56.52,56.87,253598.0
2024-07-16 10:30:00,56.85,56.94,56.67,56.8,327755.0,56.85,56.94,56.67,56.8,327755.0
2024-07-16 10:40:00,56.81,57.13,56.78,57.11,350178.0,56.81,57.13,56.78,57.11,350178.0
2024-07-16 10:50:00,57.11,57.23,57.02,57.16,211830.0,57.11,57.23,57.02,57.16,211830.0
2024-07-16 11:00:00,57.15,57.56,57.14,57.55,357044.0,57.15,57.56,57.14,57.55,357044.0
2024-07-16 11:10:00,57.55,57.61,57.45,57.51,341862.0,57.55,57.61,57.45,57.51,341862.0
2024-07-16 11:20:00,57.51,57.54,57.18,57.22,295772.0,57.51,57.54,57.18,57.22,295772.0
2024-07-16 11:30:00,57.23,57.36,57.11,57.34,326406.0,57.23,57.36,57.11,57.34,326406.0
2024-07-16 11:40:00,57.35,57.73,57.34,57.58,188440.0,57.35,57.73,57.34,57.58,188440.0
2024-07-16 11:50:00,57.59,57.66,57.34,57.44,173979.0,57.59,57.66,57.34,57.44,173979.0
2024-07-16 12:00:00,57.44,57.52,57.34,57.39,155292.0,57.44,57.52,57.34,57.39,155292.0
2024-07-16 12:10:00,57.4,57.45,57.31,57.45,146673.0,57.4,57.45,57.31,57.45,146673.0
2024-07-16 12:20:00,57.44,57.47,57.33,57.37,341643.0,57.44,57.47,57.33,57.37,341643.0
2024-07-16 12:30:00,57.36,57.64,57.36,57.58,134586.0,57.36,57.64,57.36,57.58,134586.0
2024-07-16 12:40:00,57.58,57.59,57.4,57.54,149652.0,57.58,57.59,57.4,57.54,149652.0
2024-07-16 12:50:00,57.55,57.8,57.54,57.79,197047.0,57.55,57.8,57.54,57.79,197047.0
2024-07-16 13:00:00,57.79,57.82,57.53,57.55,143625.0,57.79,57.82,57.53,57.55,143625.0
2024-07-16 13:10:00,57.54,57.62,57.5,57.57,146741.0,57.54,57.62,57.5,57.57,146741.0
2024-07-16 13:20:00,57.57,57.61,57.53,57.58,67819.0,57.57,57.61,57.53,57.58,67819.0
2024-07-16 13:30:00,57.58,57.58,57.39,57.51,109548.0,57.58,57.58,57.39,57.51,109548.0
2024-07-16 13:40:00,57.5,57.54,57.42,57.49,83777.0,57.5,57.54,57.42,57.49,83777.0
2024-07-16 13:50:00,57.49,57.49,57.41,57.45,101076.0,57.49,57.49,57.41,57.45,101076.0
2024-07-16 14:00:00,57.44,57.46,57.34,57.43,158601.0,57.44,57.46,57.34,57.43,158601.0
2024-07-16 14:10:00,57.43,57.45,57.37,57.42,95295.0,57.43,57.45,57.37,57.42,95295.0
2024-07-16 14:20:00,57.42,57.53,57.38,57.44,106086.0,57.42,57.53,57.38,57.44,106086.0
2024-07-16 14:30:00,57.45,57.52,57.41,57.46,115711.0,57.45,57.52,57.41,57.46,115711.0
2024-07-16 14:40:00,57.46,57.59,57.44,57.52,143694.0,57.46,57.59,57.44,57.52,143694.0
2024-07-16 14:50:00,57.53,57.61,57.51,57.57,191053.0,57.53,57.61,57.51,57.57,191053.0
2024-07-16 15:00:00,57.58,57.63,57.5,57.58,858460.0,57.58,57.63,57.5,57.58,858460.0
2024-07-16 15:10:00,57.58,57.67,57.56,57.62,280632.0,57.58,57.67,57.56,57.62,280632.0
2024-07-16 15:20:00,57.62,57.75,57.6,57.75,180413.0,57.62,57.75,57.6,57.75,180413.0
2024-07-16 15:30:00,57.75,57.92,57.74,57.89,324088.0,57.75,57.92,57.74,57.89,324088.0
2024-07-16 15:40:00,57.89,57.92,57.75,57.77,326687.0,57.89,57.92,57.75,57.77,326687.0
2024-07-16 15:50:00,57.76,57.84,57.63,57.74,904689.0,57.76,57.84,57.63,57.74,904689.0
2024-07-17 09:30:00,56.92,57.39,56.38,56.97,828473.0,56.92,57.39,56.38,56.97,828473.0
2024-07-17 09:40:00,56.93,57.0,56.54,56.63,276546.0,56.93,57.0,56.54,56.63,276546.0
2024-07-17 09:50:00,56.63,56.63,56.33,56.4,262331.0,56.63,56.63,56.33,56.4,262331.0
2024-07-17 10:00:00,56.41,56.41,55.84,55.85,654052.0,56.41,56.41,55.84,55.85,654052.0
2024-07-17 10:10:00,55.85,56.15,55.82,55.98,425984.0,55.85,56.15,55.82,55.98,425984.0
2024-07-17 10:20:00,55.97,55.98,55.45,55.58,437352.0,55.97,55.98,55.45,55.58,437352.0
2024-07-17 10:30:00,55.57,55.75,55.48,55.71,227866.0,55.57,55.75,55.48,55.71,227866.0
2024-07-17 10:40:00,55.7,55.78,55.56,55.69,409845.0,55.7,55.78,55.56,55.69,409845.0
2024-07-17 10:50:00,55.69,55.83,55.51,55.56,366458.0,55.69,55.83,55.51,55.56,366458.0
2024-07-17 11:00:00,55.55,55.74,55.4,55.74,228229.0,55.55,55.74,55.4,55.74,228229.0
2024-07-17 11:10:00,55.74,55.8,55.62,55.64,215191.0,55.74,55.8,55.62,55.64,215191.0
2024-07-17 11:20:00,55.63,55.81,55.59,55.65,216666.0,55.63,55.81,55.59,55.65,216666.0
2024-07-17 11:30:00,55.65,55.68,55.53,55.63,179021.0,55.65,55.68,55.53,55.63,179021.0
2024-07-17 11:40:00,55.63,55.69,55.46,55.6,219227.0,55.63,55.69,55.46,55.6,219227.0
2024-07-17 11:50:00,55.6,55.6,55.4,55.58,227283.0,55.6,55.6,55.4,55.58,227283.0
2024-07-17 12:00:00,55.57,55.63,55.51,55.56,181047.0,55.57,55.63,55.51,55.56,181047.0
2024-07-17 12:10:00,55.55,55.56,55.34,55.48,262613.0,55.55,55.56,55.34,55.48,262613.0
2024-07-17 12:20:00,55.48,55.68,55.32,55.65,177904.0,55.48,55.68,55.32,55.65,177904.0
2024-07-17 12:30:00,55.64,55.71,55.27,55.29,195192.0,55.64,55.71,55.27,55.29,195192.0
2024-07-17 12:40:00,55.29,55.41,55.28,55.41,244776.0,55.29,55.41,55.28,55.41,244776.0
2024-07-17 12:50:00,55.41,55.58,55.4,55.56,178555.0,55.41,55.58,55.4,55.56,178555.0
2024-07-17 13:00:00,55.58,55.68,55.53,55.55,279082.0,55.58,55.68,55.53,55.55,279082.0
2024-07-17 13:10:00,55.55,55.57,55.44,55.52,181817.0,55.55,55.57,55.44,55.52,181817.0
2024-07-17 13:20:00,55.52,55.68,55.5,55.65,157577.0,55.52,55.68,55.5,55.65,157577.0
2024-07-17 13:30:00,55.65,55.7,55.56,55.63,227587.0,55.65,55.7,55.56,55.63,227587.0
2024-07-17 13:40:00,55.63,55.72,55.62,55.7,146378.0,55.63,55.72,55.62,55.7,146378.0
2024-07-17 13:50:00,55.7,55.7,55.5,55.57,220834.0,55.7,55.7,55.5,55.57,220834.0
2024-07-17 14:00:00,55.58,55.58,55.42,55.51,204822.0,55.58,55.58,55.42,55.51,204822.0
2024-07-17 14:10:00,55.5,55.6,55.48,55.54,201901.0,55.5,55.6,55.48,55.54,201901.0
2024-07-17 14:20:00,55.55,55.64,55.54,55.58,145916.0,55.55,55.64,55.54,55.58,145916.0
2024-07-17 14:30:00,55.57,55.68,55.54,55.57,174992.0,55.57,55.68,55.54,55.57,174992.0
2024-07-17 14:40:00,55.57,55.62,55.46,55.46,190426.0,55.57,55.62,55.46,55.46,190426.0
2024-07-17 14:50:00,55.45,55.54,55.44,55.53,242285.0,55.45,55.54,55.44,55.53,242285.0
2024-07-17 15:00:00,55.53,55.56,55.43,55.51,287242.0,55.53,55.56,55.43,55.51,287242.0
2024-07-17 15:10:00,55.52,55.57,55.44,55.47,264977.0,55.52,55.57,55.44,55.47,264977.0
2024-07-17 15:20:00,55.47,55.51,55.39,55.5,334062.0,55.47,55.51,55.39,55.5,334062.0
2024-07-17 15:30:00,55.51,55.53,55.22,55.23,449226.0,55.51,55.53,55.22,55.23,449226.0
2024-07-17 15:40:00,55.23,55.29,55.11,55.13,621934.0,55.23,55.29,55.11,55.13,621934.0
2024-07-17 15:50:00,55.14,55.31,55.1,55.28,1153492.0,55.14,55.31,55.1,55.28,1153492.0
2024-07-18 09:30:00,53.48,54.44,53.4,54.1,1733152.0,53.48,54.44,53.4,54.1,1733152.0
2024-07-18 09:40:00,54.12,54.53,53.99,54.3,1073836.0,54.12,54.53,53.99,54.3,1073836.0
2024-07-18 09:50:00,54.3,54.32,53.85,54.13,520045.0,54.3,54.32,53.85,54.13,520045.0
2024-07-18 10:00:00,54.17,54.53,54.1,54.44,402032.0,54.17,54.53,54.1,54.44,402032.0
2024-07-18 10:10:00,54.45,54.55,53.83,53.85,359908.0,54.45,54.55,53.83,53.85,359908.0
2024-07-18 10:20:00,53.86,53.94,53.57,53.58,553961.0,53.86,53.94,53.57,53.58,553961.0
2024-07-18 10:30:00,53.59,53.81,53.51,53.64,419082.0,53.59,53.81,53.51,53.64,419082.0
2024-07-18 10:40:00,53.65,53.65,53.35,53.47,518715.0,53.65,53.65,53.35,53.47,518715.0
2024-07-18 10:50:00,53.47,53.67,53.25,53.28,573964.0,53.47,53.67,53.25,53.28,573964.0
2024-07-18 11:00:00,53.28,53.35,52.88,53.07,940624.0,53.28,53.35,52.88,53.07,940624.0
2024-07-18 11:10:00,53.08,53.15,52.92,53.03,917792.0,53.08,53.15,52.92,53.03,917792.0
2024-07-18 11:20:00,53.03,53.07,52.91,52.96,726582.0,53.03,53.07,52.91,52.96,726582.0
2024-07-18 11:30:00,52.98,53.02,52.78,52.81,392262.0,52.98,53.02,52.78,52.81,392262.0
2024-07-18 11:40:00,52.82,53.13,52.76,53.0,777781.0,52.82,53.13,52.76,53.0,777781.0
2024-07-18 11:50:00,53.0,53.02,52.8,52.87,1210503.0,53.0,53.02,52.8,52.87,1210503.0
2024-07-18 12:00:00,52.86,53.03,52.63,52.93,549503.0,52.86,53.03,52.63,52.93,549503.0
2024-07-18 12:10:00,52.93,52.98,52.84,52.9,264825.0,52.93,52.98,52.84,52.9,264825.0
2024-07-18 12:20:00,52.9,52.97,52.8,52.83,284709.0,52.9,52.97,52.8,52.83,284709.0
2024-07-18 12:30:00,52.82,52.97,52.75,52.93,342024.0,52.82,52.97,52.75,52.93,342024.0
2024-07-18 12:40:00,52.93,53.04,52.86,52.91,530184.0,52.93,53.04,52.86,52.91,530184.0
2024-07-18 12:50:00,52.91,53.02,52.91,53.01,325174.0,52.91,53.02,52.91,53.01,325174.0
2024-07-18 13:00:00,53.0,53.03,52.84,52.86,213226.0,53.0,53.03,52.84,52.86,213226.0
2024-07-18 13:10:00,52.87,53.0,52.87,52.95,189146.0,52.87,53.0,52.87,52.95,189146.0
2024-07-18 13:20:00,52.95,53.03,52.93,52.98,173689.0,52.95,53.03,52.93,52.98,173689.0
2024-07-18 13:30:00,52.96,53.01,52.82,53.0,504316.0,52.96,53.01,52.82,53.0,504316.0
2024-07-18 13:40:00,53.02,53.02,52.92,52.97,173492.0,53.02,53.02,52.92,52.97,173492.0
2024-07-18 13:50:00,52.98,53.0,52.9,52.97,190371.0,52.98,53.0,52.9,52.97,190371.0
2024-07-18 14:00:00,52.98,53.08,52.94,53.02,265034.0,52.98,53.08,52.94,53.02,265034.0
2024-07-18 14:10:00,53.03,53.06,52.93,53.01,187006.0,53.03,53.06,52.93,53.01,187006.0
2024-07-18 14:20:00,53.02,53.11,52.98,53.0,202670.0,53.02,53.11,52.98,53.0,202670.0
2024-07-18 14:30:00,52.99,53.03,52.87,52.87,287220.0,52.99,53.03,52.87,52.87,287220.0
2024-07-18 14:40:00,52.88,52.97,52.76,52.85,363864.0,52.88,52.97,52.76,52.85,363864.0
2024-07-18 14:50:00,52.86,53.01,52.84,52.91,595563.0,52.86,53.01,52.84,52.91,595563.0
2024-07-18 15:00:00,52.91,52.94,52.76,52.82,447544.0,52.91,52.94,52.76,52.82,447544.0
2024-07-18 15:10:00,52.81,52.86,52.64,52.66,534937.0,52.81,52.86,52.64,52.66,534937.0
2024-07-18 15:20:00,52.66,52.73,52.63,52.69,448367.0,52.66,52.73,52.63,52.69,448367.0
2024-07-18 15:30:00,52.68,52.94,52.68,52.88,514338.0,52.68,52.94,52.68,52.88,514338.0
2024-07-18 15:40:00,52.88,52.96,52.85,52.94,607267.0,52.88,52.96,52.85,52.94,607267.0
2024-07-18 15:50:00,52.95,53.39,52.92,53.36,1626181.0,52.95,53.39,52.92,53.36,1626181.0
2024-07-19 09:30:00,53.92,54.0,53.49,53.77,748563.0,53.92,54.0,53.49,53.77,748563.0
2024-07-19 09:40:00,53.78,53.91,53.4,53.49,222798.0,53.78,53.91,53.4,53.49,222798.0
2024-07-19 09:50:00,53.49,53.6,53.26,53.34,312062.0,53.49,53.6,53.26,53.34,312062.0
2024-07-19 10:00:00,53.34,53.55,53.32,53.48,209769.0,53.34,53.55,53.32,53.48,209769.0
2024-07-19 10:10:00,53.48,53.55,53.29,53.42,450454.0,53.48,53.55,53.29,53.42,450454.0
2024-07-19 10:20:00,53.41,53.51,53.38,53.45,252599.0,53.41,53.51,53.38,53.45,252599.0
2024-07-19 10:30:00,53.46,53.8,53.44,53.77,207346.0,53.46,53.8,53.44,53.77,207346.0
2024-07-19 10:40:00,53.77,53.77,53.58,53.69,146985.0,53.77,53.77,53.58,53.69,146985.0
2024-07-19 10:50:00,53.7,53.7,53.57,53.6,245837.0,53.7,53.7,53.57,53.6,245837.0
2024-07-19 11:00:00,53.6,53.72,53.57,53.57,130111.0,53.6,53.72,53.57,53.57,130111.0
2024-07-19 11:10:00,53.57,53.59,53.46,53.51,183720.0,53.57,53.59,53.46,53.51,183720.0
2024-07-19 11:20:00,53.51,53.63,53.42,53.49,158788.0,53.51,53.63,53.42,53.49,158788.0
2024-07-19 11:30:00,53.5,53.53,53.44,53.46,130750.0,53.5,53.53,53.44,53.46,130750.0
2024-07-19 11:40:00,53.47,53.54,53.44,53.5,95582.0,53.47,53.54,53.44,53.5,95582.0
2024-07-19 11:50:00,53.49,53.67,53.44,53.61,151164.0,53.49,53.67,53.44,53.61,151164.0
2024-07-19 12:00:00,53.6,53.63,53.4,53.41,187694.0,53.6,53.63,53.4,53.41,187694.0
2024-07-19 12:10:00,53.41,53.45,53.24,53.24,196396.0,53.41,53.45,53.24,53.24,196396.0
2024-07-19 12:20:00,53.23,53.29,53.15,53.2,182621.0,53.23,53.29,53.15,53.2,182621.0
2024-07-19 12:30:00,53.2,53.22,52.95,52.99,222583.0,53.2,53.22,52.95,52.99,222583.0
2024-07-19 12:40:00,52.99,53.19,52.98,53.19,198365.0,52.99,53.19,52.98,53.19,198365.0
2024-07-19 12:50:00,53.18,53.22,53.06,53.21,136711.0,53.18,53.22,53.06,53.21,136711.0
2024-07-19 13:00:00,53.2,53.22,53.06,53.12,134840.0,53.2,53.22,53.06,53.12,134840.0
2024-07-19 13:10:00,53.12,53.18,53.1,53.11,190954.0,53.12,53.18,53.1,53.11,190954.0
2024-07-19 13:20:00,53.12,53.27,53.11,53.23,122995.0,53.12,53.27,53.11,53.23,122995.0
2024-07-19 13:30:00,53.22,53.27,53.16,53.25,98766.0,53.22,53.27,53.16,53.25,98766.0
2024-07-19 13:40:00,53.25,53.32,53.15,53.3,247843.0,53.25,53.32,53.15,53.3,247843.0
2024-07-19 13:50:00,53.3,53.32,53.18,53.25,227141.0,53.3,53.32,53.18,53.25,227141.0
2024-07-19 14:00:00,53.25,53.33,53.19,53.27,145131.0,53.25,53.33,53.19,53.27,145131.0
2024-07-19 14:10:00,53.26,53.35,53.21,53.23,122083.0,53.26,53.35,53.21,53.23,122083.0
2024-07-19 14:20:00,53.23,53.29,53.19,53.21,103653.0,53.23,53.29,53.19,53.21,103653.0
2024-07-19 14:30:00,53.22,53.25,53.13,53.17,163691.0,53.22,53.25,53.13,53.17,163691.0
2024-07-19 14:40:00,53.18,53.28,53.16,53.23,180059.0,53.18,53.28,53.16,53.23,180059.0
2024-07-19 14:50:00,53.23,53.29,53.22,53.25,185203.0,53.23,53.29,53.22,53.25,185203.0
2024-07-19 15:00:00,53.25,53.44,53.2,53.39,422730.0,53.25,53.44,53.2,53.39,422730.0
2024-07-19 15:10:00,53.39,53.56,53.36,53.55,325751.0,53.39,53.56,53.36,53.55,325751.0
2024-07-19 15:20:00,53.55,53.72,53.54,53.59,393006.0,53.55,53.72,53.54,53.59,393006.0
2024-07-19 15:30:00,53.59,53.62,53.48,53.49,411750.0,53.59,53.62,53.48,53.49,411750.0
2024-07-19 15:40:00,53.5,53.54,53.39,53.44,289575.0,53.5,53.54,53.39,53.44,289575.0
2024-07-19 15:50:00,53.43,53.58,53.43,53.57,825601.0,53.43,53.58,53.43,53.57,825601.0
2024-07-22 09:30:00,53.48,53.88,53.16,53.83,837416.0,53.48,53.88,53.16,53.83,837416.0
2024-07-22 09:40:00,53.83,54.03,53.79,53.97,399943.0,53.83,54.03,53.79,53.97,399943.0
2024-07-22 09:50:00,53.97,54.02,53.61,53.64,263263.0,53.97,54.02,53.61,53.64,263263.0
2024-07-22 10:00:00,53.63,53.68,53.43,53.44,219996.0,53.63,53.68,53.43,53.44,219996.0
2024-07-22 10:10:00,53.46,53.66,53.39,53.43,228980.0,53.46,53.66,53.39,53.43,228980.0
2024-07-22 10:20:00,53.42,53.53,53.36,53.51,194317.0,53.42,53.53,53.36,53.51,194317.0
2024-07-22 10:30:00,53.52,53.56,53.3,53.36,221899.0,53.52,53.56,53.3,53.36,221899.0
2024-07-22 10:40:00,53.36,53.41,53.3,53.39,168376.0,53.36,53.41,53.3,53.39,168376.0
2024-07-22 10:50:00,53.39,53.48,53.29,53.4,183239.0,53.39,53.48,53.29,53.4,183239.0
2024-07-22 11:00:00,53.4,53.52,53.23,53.23,199424.0,53.4,53.52,53.23,53.23,199424.0
2024-07-22 11:10:00,53.24,53.35,52.98,53.03,297056.0,53.24,53.35,52.98,53.03,297056.0
2024-07-22 11:20:00,53.03,53.17,52.99,53.12,150529.0,53.03,53.17,52.99,53.12,150529.0
2024-07-22 11:30:00,53.11,53.3,53.09,53.28,203359.0,53.11,53.3,53.09,53.28,203359.0
2024-07-22 11:40:00,53.27,53.3,53.2,53.26,126356.0,53.27,53.3,53.2,53.26,126356.0
2024-07-22 11:50:00,53.26,53.28,53.19,53.19,120890.0,53.26,53.28,53.19,53.19,120890.0
2024-07-22 12:00:00,53.18,53.36,53.17,53.36,99950.0,53.18,53.36,53.17,53.36,99950.0
2024-07-22 12:10:00,53.35,53.38,53.24,53.27,146947.0,53.35,53.38,53.24,53.27,146947.0
2024-07-22 12:20:00,53.27,53.33,53.23,53.28,97861.0,53.27,53.33,53.23,53.28,97861.0
2024-07-22 12:30:00,53.28,53.35,53.16,53.17,242303.0,53.28,53.35,53.16,53.17,242303.0
2024-07-22 12:40:00,53.17,53.29,53.13,53.28,135441.0,53.17,53.29,53.13,53.28,135441.0
2024-07-22 12:50:00,53.28,53.38,53.26,53.33,122253.0,53.28,53.38,53.26,53.33,122253.0
2024-07-22 13:00:00,53.33,53.48,53.33,53.47,135712.0,53.33,53.48,53.33,53.47,135712.0
2024-07-22 13:10:00,53.47,53.49,53.37,53.4,162050.0,53.47,53.49,53.37,53.4,162050.0
2024-07-22 13:20:00,53.39,53.45,53.31,53.43,222123.0,53.39,53.45,53.31,53.43,222123.0
2024-07-22 13:30:00,53.44,53.52,53.39,53.47,154854.0,53.44,53.52,53.39,53.47,154854.0
2024-07-22 13:40:00,53.47,53.55,53.44,53.49,157552.0,53.47,53.55,53.44,53.49,157552.0
2024-07-22 13:50:00,53.49,53.51,53.43,53.44,159505.0,53.49,53.51,53.43,53.44,159505.0
2024-07-22 14:00:00,53.43,53.62,53.42,53.59,191485.0,53.43,53.62,53.42,53.59,191485.0
2024-07-22 14:10:00,53.6,53.64,53.58,53.64,157442.0,53.6,53.64,53.58,53.64,157442.0
2024-07-22 14:20:00,53.64,53.66,53.54,53.54,227883.0,53.64,53.66,53.54,53.54,227883.0
2024-07-22 14:30:00,53.54,53.58,53.43,53.45,166321.0,53.54,53.58,53.43,53.45,166321.0
2024-07-22 14:40:00,53.45,53.52,53.41,53.5,120622.0,53.45,53.52,53.41,53.5,120622.0
2024-07-22 14:50:00,53.49,53.53,53.31,53.31,195422.0,53.49,53.53,53.31,53.31,195422.0
2024-07-22 15:00:00,53.31,53.46,53.24,53.36,385061.0,53.31,53.46,53.24,53.36,385061.0
2024-07-22 15:10:00,53.36,53.41,53.3,53.38,237572.0,53.36,53.41,53.3,53.38,237572.0
2024-07-22 15:20:00,53.38,53.42,53.33,53.39,167426.0,53.38,53.42,53.33,53.39,167426.0
2024-07-22 15:30:00,53.39,53.42,53.28,53.29,308460.0,53.39,53.42,53.28,53.29,308460.0
2024-07-22 15:40:00,53.29,53.56,53.28,53.51,400355.0,53.29,53.56,53.28,53.51,400355.0
2024-07-22 15:50:00,53.5,53.58,53.38,53.54,958194.0,53.5,53.58,53.38,53.54,958194.0
2024-07-23 09:30:00,53.89,54.22,53.88,53.91,598885.0,53.89,54.22,53.88,53.91,598885.0
2024-07-23 09:40:00,53.9,54.43,53.86,54.4,491408.0,53.9,54.43,53.86,54.4,491408.0
2024-07-23 09:50:00,54.4,54.72,54.34,54.44,627253.0,54.4,54.72,54.34,54.44,627253.0
2024-07-23 10:00:00,54.43,54.54,53.94,53.96,359079.0,54.43,54.54,53.94,53.96,359079.0
2024-07-23 10:10:00,53.97,54.01,53.72,53.96,381679.0,53.97,54.01,53.72,53.96,381679.0
2024-07-23 10:20:00,53.95,54.09,53.89,53.97,321237.0,53.95,54.09,53.89,53.97,321237.0
2024-07-23 10:30:00,53.97,53.99,53.76,53.77,262917.0,53.97,53.99,53.76,53.77,262917.0
2024-07-23 10:40:00,53.79,53.81,53.71,53.72,197632.0,53.79,53.81,53.71,53.72,197632.0
2024-07-23 10:50:00,53.72,53.73,53.54,53.64,191516.0,53.72,53.73,53.54,53.64,191516.0
2024-07-23 11:00:00,53.64,53.77,53.59,53.65,189793.0,53.64,53.77,53.59,53.65,189793.0
2024-07-23 11:10:00,53.66,53.72,53.63,53.64,184235.0,53.66,53.72,53.63,53.64,184235.0
2024-07-23 11:20:00,53.64,53.65,53.46,53.48,300197.0,53.64,53.65,53.46,53.48,300197.0
2024-07-23 11:30:00,53.48,53.48,53.28,53.32,269190.0,53.48,53.48,53.28,53.32,269190.0
2024-07-23 11:40:00,53.32,53.46,53.31,53.41,216777.0,53.32,53.46,53.31,53.41,216777.0
2024-07-23 11:50:00,53.4,53.46,53.32,53.45,196152.0,53.4,53.46,53.32,53.45,196152.0
2024-07-23 12:00:00,53.45,53.46,53.12,53.17,279101.0,53.45,53.46,53.12,53.17,279101.0
2024-07-23 12:10:00,53.18,53.21,53.01,53.03,233924.0,53.18,53.21,53.01,53.03,233924.0
2024-07-23 12:20:00,53.03,53.06,52.85,53.03,399531.0,53.03,53.06,52.85,53.03,399531.0
2024-07-23 12:30:00,53.03,53.18,52.91,52.91,197093.0,53.03,53.18,52.91,52.91,197093.0
2024-07-23 12:40:00,52.91,53.22,52.87,53.15,327227.0,52.91,53.22,52.87,53.15,327227.0
2024-07-23 12:50:00,53.15,53.15,52.96,53.0,252555.0,53.15,53.15,52.96,53.0,252555.0
2024-07-23 13:00:00,53.01,53.07,52.94,52.97,214499.0,53.01,53.07,52.94,52.97,214499.0
2024-07-23 13:10:00,52.97,53.02,52.9,52.93,150690.0,52.97,53.02,52.9,52.93,150690.0
2024-07-23 13:20:00,52.94,52.96,52.81,52.82,205773.0,52.94,52.96,52.81,52.82,205773.0
2024-07-23 13:30:00,52.81,52.98,52.79,52.94,198975.0,52.81,52.98,52.79,52.94,198975.0
2024-07-23 13:40:00,52.93,52.93,52.83,52.86,131961.0,52.93,52.93,52.83,52.86,131961.0
2024-07-23 13:50:00,52.85,52.98,52.85,52.92,148284.0,52.85,52.98,52.85,52.92,148284.0
2024-07-23 14:00:00,52.91,52.96,52.84,52.89,134197.0,52.91,52.96,52.84,52.89,134197.0
2024-07-23 14:10:00,52.88,52.95,52.86,52.91,110983.0,52.88,52.95,52.86,52.91,110983.0
2024-07-23 14:20:00,52.91,52.93,52.74,52.78,194883.0,52.91,52.93,52.74,52.78,194883.0
2024-07-23 14:30:00,52.79,52.95,52.79,52.92,153282.0,52.79,52.95,52.79,52.92,153282.0
2024-07-23 14:40:00,52.91,52.91,52.82,52.87,122316.0,52.91,52.91,52.82,52.87,122316.0
2024-07-23 14:50:00,52.87,52.87,52.78,52.81,139153.0,52.87,52.87,52.78,52.81,139153.0
2024-07-23 15:00:00,52.81,52.82,52.66,52.71,227035.0,52.81,52.82,52.66,52.71,227035.0
2024-07-23 15:10:00,52.72,52.76,52.61,52.66,235221.0,52.72,52.76,52.61,52.66,235221.0
2024-07-23 15:20:00,52.66,52.78,52.64,52.76,371631.0,52.66,52.78,52.64,52.76,371631.0
2024-07-23 15:30:00,52.76,52.84,52.7,52.7,342888.0,52.76,52.84,52.7,52.7,342888.0
2024-07-23 15:40:00,52.7,52.73,52.55,52.65,454691.0,52.7,52.73,52.55,52.65,454691.0
2024-07-23 15:50:00,52.65,52.65,52.34,52.56,1368861.0,52.65,52.65,52.34,52.56,1368861.0
2024-07-24 09:30:00,52.04,52.36,51.8,51.92,885139.0,52.04,52.36,51.8,51.92,885139.0
2024-07-24 09:40:00,51.95,52.19,51.85,51.98,455523.0,51.95,52.19,51.85,51.98,455523.0
2024-07-24 09:50:00,51.99,52.15,51.91,51.96,200163.0,51.99,52.15,51.91,51.96,200163.0
2024-07-24 10:00:00,51.94,52.02,51.85,51.92,325215.0,51.94,52.02,51.85,51.92,325215.0
2024-07-24 10:10:00,51.92,51.93,51.7,51.85,456853.0,51.92,51.93,51.7,51.85,456853.0
2024-07-24 10:20:00,51.85,52.1,51.8,52.03,349361.0,51.85,52.1,51.8,52.03,349361.0
2024-07-24 10:30:00,52.01,52.14,51.96,52.1,275363.0,52.01,52.14,51.96,52.1,275363.0
2024-07-24 10:40:00,52.09,52.25,51.99,52.0,523779.0,52.09,52.25,51.99,52.0,523779.0
2024-07-24 10:50:00,51.99,52.05,51.87,51.93,453911.0,51.99,52.05,51.87,51.93,453911.0
2024-07-24 11:00:00,51.93,51.94,51.82,51.83,213133.0,51.93,51.94,51.82,51.83,213133.0
2024-07-24 11:10:00,51.84,51.84,51.66,51.82,331243.0,51.84,51.84,51.66,51.82,331243.0
2024-07-24 11:20:00,51.81,51.93,51.75,51.88,266834.0,51.81,51.93,51.75,51.88,266834.0
2024-07-24 11:30:00,51.88,51.95,51.71,51.76,241663.0,51.88,51.95,51.71,51.76,241663.0
2024-07-24 11:40:00,51.76,51.83,51.68,51.7,273723.0,51.76,51.83,51.68,51.7,273723.0
2024-07-24 11:50:00,51.7,51.81,51.52,51.53,300026.0,51.7,51.81,51.52,51.53,300026.0
2024-07-24 12:00:00,51.53,51.63,51.46,51.59,383470.0,51.53,51.63,51.46,51.59,383470.0
2024-07-24 12:10:00,51.59,51.66,51.52,51.62,278690.0,51.59,51.66,51.52,51.62,278690.0
2024-07-24 12:20:00,51.62,51.72,51.53,51.58,254374.0,51.62,51.72,51.53,51.58,254374.0
2024-07-24 12:30:00,51.58,51.71,51.53,51.66,182066.0,51.58,51.71,51.53,51.66,182066.0
2024-07-24 12:40:00,51.66,51.85,51.61,51.8,332947.0,51.66,51.85,51.61,51.8,332947.0
2024-07-24 12:50:00,51.8,51.83,51.75,51.76,179531.0,51.8,51.83,51.75,51.76,179531.0
2024-07-24 13:00:00,51.77,51.8,51.7,51.77,207392.0,51.77,51.8,51.7,51.77,207392.0
2024-07-24 13:10:00,51.77,51.88,51.73,51.82,214702.0,51.77,51.88,51.73,51.82,214702.0
2024-07-24 13:20:00,51.83,51.93,51.79,51.87,323953.0,51.83,51.93,51.79,51.87,323953.0
2024-07-24 13:30:00,51.86,51.93,51.81,51.91,194544.0,51.86,51.93,51.81,51.91,194544.0
2024-07-24 13:40:00,51.9,51.99,51.77,51.79,365132.0,51.9,51.99,51.77,51.79,365132.0
2024-07-24 13:50:00,51.79,51.9,51.73,51.9,328007.0,51.79,51.9,51.73,51.9,328007.0
2024-07-24 14:00:00,51.91,51.99,51.85,51.91,300131.0,51.91,51.99,51.85,51.91,300131.0
2024-07-24 14:10:00,51.91,52.11,51.85,52.04,465703.0,51.91,52.11,51.85,52.04,465703.0
2024-07-24 14:20:00,52.03,52.04,51.83,51.9,309098.0,52.03,52.04,51.83,51.9,309098.0
2024-07-24 14:30:00,51.9,51.97,51.9,51.94,330612.0,51.9,51.97,51.9,51.94,330612.0
2024-07-24 14:40:00,51.93,52.0,51.82,51.85,317168.0,51.93,52.0,51.82,51.85,317168.0
2024-07-24 14:50:00,51.85,51.86,51.71,51.74,320953.0,51.85,51.86,51.71,51.74,320953.0
2024-07-24 15:00:00,51.73,51.74,51.6,51.66,439248.0,51.73,51.74,51.6,51.66,439248.0
2024-07-24 15:10:00,51.66,52.47,51.64,51.81,817277.0,51.66,52.47,51.64,51.81,817277.0
2024-07-24 15:20:00,51.8,51.82,51.58,51.61,574904.0,51.8,51.82,51.58,51.61,574904.0
2024-07-24 15:30:00,51.61,51.82,51.59,51.78,525760.0,51.61,51.82,51.59,51.78,525760.0
2024-07-24 15:40:00,51.78,51.82,51.7,51.77,723707.0,51.78,51.82,51.7,51.77,723707.0
2024-07-24 15:50:00,51.75,51.85,51.66,51.8,1809731.0,51.75,51.85,51.66,51.8,1809731.0
2024-07-25 09:30:00,50.46,51.11,49.61,49.98,3281317.0,50.46,51.11,49.61,49.98,3281317.0
2024-07-25 09:40:00,49.95,50.64,49.8,50.35,2625256.0,49.95,50.64,49.8,50.35,2625256.0
2024-07-25 09:50:00,50.34,51.24,50.32,50.81,2039581.0,50.34,51.24,50.32,50.81,2039581.0
2024-07-25 10:00:00,50.82,51.21,50.47,50.6,1206769.0,50.82,51.21,50.47,50.6,1206769.0
2024-07-25 10:10:00,50.59,50.69,49.82,50.63,1235755.0,50.59,50.69,49.82,50.63,1235755.0
2024-07-25 10:20:00,50.63,51.04,50.49,51.0,830994.0,50.63,51.04,50.49,51.0,830994.0
2024-07-25 10:30:00,51.01,51.07,50.17,50.18,861044.0,51.01,51.07,50.17,50.18,861044.0
2024-07-25 10:40:00,50.22,50.29,49.86,50.27,1077592.0,50.22,50.29,49.86,50.27,1077592.0
2024-07-25 10:50:00,50.28,50.31,49.67,49.83,919073.0,50.28,50.31,49.67,49.83,919073.0
2024-07-25 11:00:00,49.83,50.46,49.53,50.05,1084395.0,49.83,50.46,49.53,50.05,1084395.0
2024-07-25 11:10:00,50.08,50.39,50.03,50.13,797468.0,50.08,50.39,50.03,50.13,797468.0
2024-07-25 11:20:00,50.13,50.35,49.81,50.1,598915.0,50.13,50.35,49.81,50.1,598915.0
2024-07-25 11:30:00,50.11,50.37,50.06,50.32,384643.0,50.11,50.37,50.06,50.32,384643.0
2024-07-25 11:40:00,50.3,50.33,50.06,50.19,430720.0,50.3,50.33,50.06,50.19,430720.0
2024-07-25 11:50:00,50.19,50.7,50.18,50.66,560453.0,50.19,50.7,50.18,50.66,560453.0
2024-07-25 12:00:00,50.67,50.71,50.49,50.62,336706.0,50.67,50.71,50.49,50.62,336706.0
2024-07-25 12:10:00,50.62,50.85,50.52,50.72,324256.0,50.62,50.85,50.52,50.72,324256.0
2024-07-25 12:20:00,50.72,50.78,50.54,50.6,323620.0,50.72,50.78,50.54,50.6,323620.0
2024-07-25 12:30:00,50.6,50.65,50.44,50.47,375094.0,50.6,50.65,50.44,50.47,375094.0
2024-07-25 12:40:00,50.47,50.71,50.47,50.58,258910.0,50.47,50.71,50.47,50.58,258910.0
2024-07-25 12:50:00,50.58,51.08,50.56,51.07,565703.0,50.58,51.08,50.56,51.07,565703.0
2024-07-25 13:00:00,51.04,51.33,50.97,51.24,409598.0,51.04,51.33,50.97,51.24,409598.0
2024-07-25 13:10:00,51.24,51.6,51.23,51.45,929188.0,51.24,51.6,51.23,51.45,929188.0
2024-07-25 13:20:00,51.45,51.53,51.2,51.33,457194.0,51.45,51.53,51.2,51.33,457194.0
2024-07-25 13:30:00,51.33,51.49,51.28,51.45,326497.0,51.33,51.49,51.28,51.45,326497.0
2024-07-25 13:40:00,51.46,51.59,51.22,51.25,358660.0,51.46,51.59,51.22,51.25,358660.0
2024-07-25 13:50:00,51.25,51.28,50.84,51.01,469082.0,51.25,51.28,50.84,51.01,469082.0
2024-07-25 14:00:00,51.01,51.22,50.97,51.11,275056.0,51.01,51.22,50.97,51.11,275056.0
2024-07-25 14:10:00,51.11,51.38,51.08,51.31,350697.0,51.11,51.38,51.08,51.31,350697.0
2024-07-25 14:20:00,51.33,51.48,51.29,51.41,345731.0,51.33,51.48,51.29,51.41,345731.0
2024-07-25 14:30:00,51.41,51.43,51.14,51.27,435163.0,51.41,51.43,51.14,51.27,435163.0
2024-07-25 14:40:00,51.27,51.36,51.08,51.13,516221.0,51.27,51.36,51.08,51.13,516221.0
2024-07-25 14:50:00,51.13,51.24,51.08,51.17,420880.0,51.13,51.24,51.08,51.17,420880.0
2024-07-25 15:00:00,51.17,51.29,51.08,51.14,475850.0,51.17,51.29,51.08,51.14,475850.0
2024-07-25 15:10:00,51.13,51.24,51.01,51.21,413438.0,51.13,51.24,51.01,51.21,413438.0
2024-07-25 15:20:00,51.21,51.54,51.16,51.54,517021.0,51.21,51.54,51.16,51.54,517021.0
2024-07-25 15:30:00,51.53,51.54,51.21,51.22,624608.0,51.53,51.54,51.21,51.22,624608.0
2024-07-25 15:40:00,51.23,51.28,50.86,50.89,830121.0,51.23,51.28,50.86,50.89,830121.0
2024-07-25 15:50:00,50.89,51.02,50.78,50.83,1872713.0,50.89,51.02,50.78,50.83,1872713.0
2024-07-26 09:30:00,51.24,51.59,50.49,50.89,971763.0,51.24,51.59,50.49,50.89,971763.0
2024-07-26 09:40:00,50.89,51.14,50.49,50.58,646865.0,50.89,51.14,50.49,50.58,646865.0
2024-07-26 09:50:00,50.58,51.09,50.58,50.75,423028.0,50.58,51.09,50.58,50.75,423028.0
2024-07-26 10:00:00,50.74,50.87,50.21,50.29,494832.0,50.74,50.87,50.21,50.29,494832.0
2024-07-26 10:10:00,50.29,50.5,50.18,50.21,400054.0,50.29,50.5,50.18,50.21,400054.0
2024-07-26 10:20:00,50.23,50.42,50.18,50.19,346041.0,50.23,50.42,50.18,50.19,346041.0
2024-07-26 10:30:00,50.18,50.19,49.56,49.6,1027214.0,50.18,50.19,49.56,49.6,1027214.0
2024-07-26 10:40:00,49.61,50.06,49.59,49.99,787954.0,49.61,50.06,49.59,49.99,787954.0
2024-07-26 10:50:00,49.98,50.09,49.9,50.04,384971.0,49.98,50.09,49.9,50.04,384971.0
2024-07-26 11:00:00,50.04,50.23,49.66,49.69,418223.0,50.04,50.23,49.66,49.69,418223.0
2024-07-26 11:10:00,49.67,49.89,49.41,49.47,727210.0,49.67,49.89,49.41,49.47,727210.0
2024-07-26 11:20:00,49.47,49.77,49.46,49.72,346942.0,49.47,49.77,49.46,49.72,346942.0
2024-07-26 11:30:00,49.73,49.77,49.48,49.6,374725.0,49.73,49.77,49.48,49.6,374725.0
2024-07-26 11:40:00,49.59,50.03,49.59,49.87,543259.0,49.59,50.03,49.59,49.87,543259.0
2024-07-26 11:50:00,49.88,49.88,49.61,49.72,305138.0,49.88,49.88,49.61,49.72,305138.0
2024-07-26 12:00:00,49.72,49.77,49.58,49.71,471057.0,49.72,49.77,49.58,49.71,471057.0
2024-07-26 12:10:00,49.69,49.75,49.64,49.68,243228.0,49.69,49.75,49.64,49.68,243228.0
2024-07-26 12:20:00,49.68,49.82,49.66,49.79,304743.0,49.68,49.82,49.66,49.79,304743.0
2024-07-26 12:30:00,49.78,49.79,49.53,49.73,368432.0,49.78,49.79,49.53,49.73,368432.0
2024-07-26 12:40:00,49.72,49.75,49.59,49.68,241555.0,49.72,49.75,49.59,49.68,241555.0
2024-07-26 12:50:00,49.69,49.96,49.66,49.89,448049.0,49.69,49.96,49.66,49.89,448049.0
2024-07-26 13:00:00,49.89,49.93,49.8,49.86,318475.0,49.89,49.93,49.8,49.86,318475.0
2024-07-26 13:10:00,49.86,50.03,49.86,49.99,297617.0,49.86,50.03,49.86,49.99,297617.0
2024-07-26 13:20:00,49.99,50.05,49.92,50.04,408207.0,49.99,50.05,49.92,50.04,408207.0
2024-07-26 13:30:00,50.03,50.06,49.66,49.74,301138.0,50.03,50.06,49.66,49.74,301138.0
2024-07-26 13:40:00,49.73,49.82,49.6,49.66,391539.0,49.73,49.82,49.6,49.66,391539.0
2024-07-26 13:50:00,49.66,49.94,49.6,49.91,467978.0,49.66,49.94,49.6,49.91,467978.0
2024-07-26 14:00:00,49.91,49.95,49.81,49.84,211752.0,49.91,49.95,49.81,49.84,211752.0
2024-07-26 14:10:00,49.85,49.95,49.76,49.8,363170.0,49.85,49.95,49.76,49.8,363170.0
2024-07-26 14:20:00,49.8,49.83,49.69,49.73,320931.0,49.8,49.83,49.69,49.73,320931.0
2024-07-26 14:30:00,49.73,49.79,49.66,49.73,218446.0,49.73,49.79,49.66,49.73,218446.0
2024-07-26 14:40:00,49.73,49.81,49.56,49.61,371621.0,49.73,49.81,49.56,49.61,371621.0
2024-07-26 14:50:00,49.62,49.7,49.5,49.66,492917.0,49.62,49.7,49.5,49.66,492917.0
2024-07-26 15:00:00,49.66,49.74,49.66,49.71,404948.0,49.66,49.74,49.66,49.71,404948.0
2024-07-26 15:10:00,49.72,49.88,49.68,49.83,446935.0,49.72,49.88,49.68,49.83,446935.0
2024-07-26 15:20:00,49.84,49.93,49.83,49.89,340455.0,49.84,49.93,49.83,49.89,340455.0
2024-07-26 15:30:00,49.89,49.91,49.74,49.78,332193.0,49.89,49.91,49.74,49.78,332193.0
2024-07-26 15:40:00,49.78,49.9,49.73,49.86,425738.0,49.78,49.9,49.73,49.86,425738.0
2024-07-26 15:50:00,49.88,49.89,49.53,49.83,1437180.0,49.88,49.89,49.53,49.83,1437180.0
2024-07-29 09:30:00,49.91,50.12,49.59,50.05,760960.0,49.91,50.12,49.59,50.05,760960.0
2024-07-29 09:40:00,50.06,50.49,49.9,50.47,494697.0,50.06,50.49,49.9,50.47,494697.0
2024-07-29 09:50:00,50.47,50.85,50.47,50.61,591776.0,50.47,50.85,50.47,50.61,591776.0
2024-07-29 10:00:00,50.61,50.66,50.27,50.38,402989.0,50.61,50.66,50.27,50.38,402989.0
2024-07-29 10:10:00,50.38,50.46,50.27,50.31,419654.0,50.38,50.46,50.27,50.31,419654.0
2024-07-29 10:20:00,50.31,50.53,50.3,50.38,350338.0,50.31,50.53,50.3,50.38,350338.0
2024-07-29 10:30:00,50.37,50.74,50.22,50.72,462795.0,50.37,50.74,50.22,50.72,462795.0
2024-07-29 10:40:00,50.72,51.02,50.68,50.85,582355.0,50.72,51.02,50.68,50.85,582355.0
2024-07-29 10:50:00,50.86,50.88,50.68,50.69,406431.0,50.86,50.88,50.68,50.69,406431.0
2024-07-29 11:00:00,50.69,50.89,50.66,50.76,251744.0,50.69,50.89,50.66,50.76,251744.0
2024-07-29 11:10:00,50.75,50.87,50.58,50.77,169285.0,50.75,50.87,50.58,50.77,169285.0
2024-07-29 11:20:00,50.77,50.82,50.67,50.77,144058.0,50.77,50.82,50.67,50.77,144058.0
2024-07-29 11:30:00,50.78,50.78,50.47,50.58,263892.0,50.78,50.78,50.47,50.58,263892.0
2024-07-29 11:40:00,50.58,50.75,50.54,50.7,187573.0,50.58,50.75,50.54,50.7,187573.0
2024-07-29 11:50:00,50.69,50.73,50.49,50.66,202818.0,50.69,50.73,50.49,50.66,202818.0
2024-07-29 12:00:00,50.67,50.9,50.65,50.84,254101.0,50.67,50.9,50.65,50.84,254101.0
2024-07-29 12:10:00,50.85,51.01,50.83,51.0,170229.0,50.85,51.01,50.83,51.0,170229.0
2024-07-29 12:20:00,51.01,51.03,50.83,50.87,185083.0,51.01,51.03,50.83,50.87,185083.0
2024-07-29 12:30:00,50.87,50.93,50.73,50.93,184149.0,50.87,50.93,50.73,50.93,184149.0
2024-07-29 12:40:00,50.93,50.97,50.85,50.87,162857.0,50.93,50.97,50.85,50.87,162857.0
2024-07-29 12:50:00,50.87,51.01,50.85,51.0,147114.0,50.87,51.01,50.85,51.0,147114.0
2024-07-29 13:00:00,51.0,51.02,50.91,50.98,119443.0,51.0,51.02,50.91,50.98,119443.0
2024-07-29 13:10:00,50.97,51.03,50.93,50.98,161813.0,50.97,51.03,50.93,50.98,161813.0
2024-07-29 13:20:00,50.98,51.03,50.87,50.88,179801.0,50.98,51.03,50.87,50.88,179801.0
2024-07-29 13:30:00,50.88,51.11,50.87,51.11,175296.0,50.88,51.11,50.87,51.11,175296.0
2024-07-29 13:40:00,51.11,51.18,51.05,51.05,208028.0,51.11,51.18,51.05,51.05,208028.0
2024-07-29 13:50:00,51.05,51.2,51.04,51.07,167107.0,51.05,51.2,51.04,51.07,167107.0
2024-07-29 14:00:00,51.07,51.26,51.03,51.24,207246.0,51.07,51.26,51.03,51.24,207246.0
2024-07-29 14:10:00,51.23,51.29,51.06,51.13,166177.0,51.23,51.29,51.06,51.13,166177.0
2024-07-29 14:20:00,51.13,51.29,51.11,51.26,210915.0,51.13,51.29,51.11,51.26,210915.0
2024-07-29 14:30:00,51.26,51.27,51.01,51.04,208541.0,51.26,51.27,51.01,51.04,208541.0
2024-07-29 14:40:00,51.04,51.09,50.98,51.02,242083.0,51.04,51.09,50.98,51.02,242083.0
2024-07-29 14:50:00,51.04,51.08,50.92,50.93,182804.0,51.04,51.08,50.92,50.93,182804.0
2024-07-29 15:00:00,50.94,51.08,50.86,50.97,207046.0,50.94,51.08,50.86,50.97,207046.0
2024-07-29 15:10:00,50.98,51.06,50.88,50.89,180326.0,50.98,51.06,50.88,50.89,180326.0
2024-07-29 15:20:00,50.88,51.0,50.83,50.88,246234.0,50.88,51.0,50.83,50.88,246234.0
2024-07-29 15:30:00,50.88,50.95,50.78,50.91,413180.0,50.88,50.95,50.78,50.91,413180.0
2024-07-29 15:40:00,50.91,51.01,50.81,50.84,395249.0,50.91,51.01,50.81,50.84,395249.0
2024-07-29 15:50:00,50.83,50.97,50.79,50.96,1003194.0,50.83,50.97,50.79,50.96,1003194.0
2024-07-30 09:30:00,51.18,51.83,51.1,51.8,588052.0,51.18,51.83,51.1,51.8,588052.0
2024-07-30 09:40:00,51.79,52.04,51.45,51.66,484178.0,51.79,52.04,51.45,51.66,484178.0
2024-07-30 09:50:00,51.66,52.06,51.61,51.97,588305.0,51.66,52.06,51.61,51.97,588305.0
2024-07-30 10:00:00,51.97,52.17,51.73,52.08,479397.0,51.97,52.17,51.73,52.08,479397.0
2024-07-30 10:10:00,52.09,52.14,51.84,51.96,407651.0,52.09,52.14,51.84,51.96,407651.0
2024-07-30 10:20:00,51.96,51.99,51.45,51.55,413357.0,51.96,51.99,51.45,51.55,413357.0
2024-07-30 10:30:00,51.55,51.75,51.54,51.71,364935.0,51.55,51.75,51.54,51.71,364935.0
2024-07-30 10:40:00,51.72,51.83,51.64,51.66,271355.0,51.72,51.83,51.64,51.66,271355.0
2024-07-30 10:50:00,51.66,51.72,51.57,51.61,238693.0,51.66,51.72,51.57,51.61,238693.0
2024-07-30 11:00:00,51.6,51.69,51.28,51.38,421331.0,51.6,51.69,51.28,51.38,421331.0
2024-07-30 11:10:00,51.37,51.55,51.35,51.54,199520.0,51.37,51.55,51.35,51.54,199520.0
2024-07-30 11:20:00,51.53,51.63,51.51,51.58,272274.0,51.53,51.63,51.51,51.58,272274.0
2024-07-30 11:30:00,51.58,51.64,51.43,51.44,265472.0,51.58,51.64,51.43,51.44,265472.0
2024-07-30 11:40:00,51.44,51.46,51.26,51.35,350645.0,51.44,51.46,51.26,51.35,350645.0
2024-07-30 11:50:00,51.35,51.55,51.34,51.5,298561.0,51.35,51.55,51.34,51.5,298561.0
2024-07-30 12:00:00,51.49,51.52,51.28,51.45,223329.0,51.49,51.52,51.28,51.45,223329.0
2024-07-30 12:10:00,51.46,51.46,51.34,51.39,208204.0,51.46,51.46,51.34,51.39,208204.0
2024-07-30 12:20:00,51.4,51.51,51.39,51.49,272477.0,51.4,51.51,51.39,51.49,272477.0
2024-07-30 12:30:00,51.49,51.53,51.44,51.51,168835.0,51.49,51.53,51.44,51.51,168835.0
2024-07-30 12:40:00,51.51,51.55,51.41,51.47,534673.0,51.51,51.55,51.41,51.47,534673.0
2024-07-30 12:50:00,51.47,51.51,51.26,51.31,394643.0,51.47,51.51,51.26,51.31,394643.0
2024-07-30 13:00:00,51.29,51.49,51.28,51.3,275806.0,51.29,51.49,51.28,51.3,275806.0
2024-07-30 13:10:00,51.3,51.51,51.3,51.48,213253.0,51.3,51.51,51.3,51.48,213253.0
2024-07-30 13:20:00,51.48,51.58,51.48,51.57,169129.0,51.48,51.58,51.48,51.57,169129.0
2024-07-30 13:30:00,51.57,51.67,51.53,51.65,143573.0,51.57,51.67,51.53,51.65,143573.0
2024-07-30 13:40:00,51.65,51.76,51.61,51.73,153313.0,51.65,51.76,51.61,51.73,153313.0
2024-07-30 13:50:00,51.74,51.81,51.65,51.8,263644.0,51.74,51.81,51.65,51.8,263644.0
2024-07-30 14:00:00,51.8,51.89,51.8,51.89,258200.0,51.8,51.89,51.8,51.89,258200.0
2024-07-30 14:10:00,51.89,52.23,51.88,52.23,590422.0,51.89,52.23,51.88,52.23,590422.0
2024-07-30 14:20:00,52.23,52.32,52.17,52.26,422330.0,52.23,52.32,52.17,52.26,422330.0
2024-07-30 14:30:00,52.26,52.39,52.21,52.32,376279.0,52.26,52.39,52.21,52.32,376279.0
2024-07-30 14:40:00,52.32,52.35,52.2,52.22,447188.0,52.32,52.35,52.2,52.22,447188.0
2024-07-30 14:50:00,52.23,52.38,52.2,52.28,473997.0,52.23,52.38,52.2,52.28,473997.0
2024-07-30 15:00:00,52.28,52.4,52.24,52.34,443665.0,52.28,52.4,52.24,52.34,443665.0
2024-07-30 15:10:00,52.34,52.5,52.33,52.48,519917.0,52.34,52.5,52.33,52.48,519917.0
2024-07-30 15:20:00,52.48,52.73,52.48,52.7,889749.0,52.48,52.73,52.48,52.7,889749.0
2024-07-30 15:30:00,52.7,52.7,52.53,52.55,825835.0,52.7,52.7,52.53,52.55,825835.0
2024-07-30 15:40:00,52.56,52.71,52.5,52.7,784779.0,52.56,52.71,52.5,52.7,784779.0
2024-07-30 15:50:00,52.7,52.76,52.48,52.55,2385637.0,52.7,52.76,52.48,52.55,2385637.0
2024-07-31 09:30:00,53.5,53.68,52.94,53.17,1040850.0,53.5,53.68,52.94,53.17,1040850.0
2024-07-31 09:40:00,53.15,53.29,52.9,52.98,462650.0,53.15,53.29,52.9,52.98,462650.0
2024-07-31 09:50:00,52.97,53.14,52.8,53.05,339877.0,52.97,53.14,52.8,53.05,339877.0
2024-07-31 10:00:00,53.05,53.52,52.97,53.4,459232.0,53.05,53.52,52.97,53.4,459232.0
2024-07-31 10:10:00,53.41,53.72,53.36,53.64,464173.0,53.41,53.72,53.36,53.64,464173.0
2024-07-31 10:20:00,53.64,53.96,53.64,53.93,557982.0,53.64,53.96,53.64,53.93,557982.0
2024-07-31 10:30:00,53.94,54.22,53.86,54.16,561154.0,53.94,54.22,53.86,54.16,561154.0
2024-07-31 10:40:00,54.17,54.43,54.03,54.27,667353.0,54.17,54.43,54.03,54.27,667353.0
2024-07-31 10:50:00,54.26,54.27,53.84,54.04,475793.0,54.26,54.27,53.84,54.04,475793.0
2024-07-31 11:00:00,54.04,54.27,54.04,54.24,315270.0,54.04,54.27,54.04,54.24,315270.0
2024-07-31 11:10:00,54.24,54.51,54.21,54.47,396044.0,54.24,54.51,54.21,54.47,396044.0
2024-07-31 11:20:00,54.46,54.47,54.13,54.18,316069.0,54.46,54.47,54.13,54.18,316069.0
2024-07-31 11:30:00,54.18,54.3,54.14,54.21,293045.0,54.18,54.3,54.14,54.21,293045.0
2024-07-31 11:40:00,54.21,54.23,53.99,54.16,437381.0,54.21,54.23,53.99,54.16,437381.0
2024-07-31 11:50:00,54.17,54.28,54.12,54.24,200497.0,54.17,54.28,54.12,54.24,200497.0
2024-07-31 12:00:00,54.23,54.38,54.13,54.13,230905.0,54.23,54.38,54.13,54.13,230905.0
2024-07-31 12:10:00,54.12,54.34,54.11,54.16,209022.0,54.12,54.34,54.11,54.16,209022.0
2024-07-31 12:20:00,54.17,54.27,54.13,54.21,190607.0,54.17,54.27,54.13,54.21,190607.0
2024-07-31 12:30:00,54.2,54.3,54.15,54.19,167868.0,54.2,54.3,54.15,54.19,167868.0
2024-07-31 12:40:00,54.19,54.26,54.14,54.21,144038.0,54.19,54.26,54.14,54.21,144038.0
2024-07-31 12:50:00,54.22,54.28,54.14,54.23,241585.0,54.22,54.28,54.14,54.23,241585.0
2024-07-31 13:00:00,54.22,54.32,54.18,54.25,467918.0,54.22,54.32,54.18,54.25,467918.0
2024-07-31 13:10:00,54.25,54.36,54.24,54.3,214230.0,54.25,54.36,54.24,54.3,214230.0
2024-07-31 13:20:00,54.3,54.42,54.3,54.36,260591.0,54.3,54.42,54.3,54.36,260591.0
2024-07-31 13:30:00,54.35,54.36,54.14,54.18,280483.0,54.35,54.36,54.14,54.18,280483.0
2024-07-31 13:40:00,54.18,54.31,54.15,54.3,294876.0,54.18,54.31,54.15,54.3,294876.0
2024-07-31 13:50:00,54.3,54.36,54.18,54.19,255812.0,54.3,54.36,54.18,54.19,255812.0
2024-07-31 14:00:00,54.19,54.27,54.05,54.1,305791.0,54.19,54.27,54.05,54.1,305791.0
2024-07-31 14:10:00,54.1,54.16,54.04,54.1,232255.0,54.1,54.16,54.04,54.1,232255.0
2024-07-31 14:20:00,54.12,54.12,53.92,54.0,331751.0,54.12,54.12,53.92,54.0,331751.0
2024-07-31 14:30:00,54.0,54.19,53.99,54.13,409895.0,54.0,54.19,53.99,54.13,409895.0
2024-07-31 14:40:00,54.14,54.23,54.12,54.2,352977.0,54.14,54.23,54.12,54.2,352977.0
2024-07-31 14:50:00,54.19,54.2,54.01,54.14,282055.0,54.19,54.2,54.01,54.14,282055.0
2024-07-31 15:00:00,54.14,54.19,54.02,54.11,353052.0,54.14,54.19,54.02,54.11,353052.0
2024-07-31 15:10:00,54.12,54.17,53.97,53.98,418214.0,54.12,54.17,53.97,53.98,418214.0
2024-07-31 15:20:00,54.0,54.21,53.98,54.15,383568.0,54.0,54.21,53.98,54.15,383568.0
2024-07-31 15:30:00,54.16,54.21,54.06,54.16,451737.0,54.16,54.21,54.06,54.16,451737.0
2024-07-31 15:40:00,54.16,54.43,54.15,54.3,591658.0,54.16,54.43,54.15,54.3,591658.0
2024-07-31 15:50:00,54.3,54.39,54.14,54.3,1646690.0,54.3,54.39,54.14,54.3,1646690.0
2024-08-01 09:30:00,54.29,55.07,54.24,54.34,833243.0,54.29,55.07,54.24,54.34,833243.0
2024-08-01 09:40:00,54.33,54.56,54.12,54.49,436644.0,54.33,54.56,54.12,54.49,436644.0
2024-08-01 09:50:00,54.5,54.59,54.1,54.52,262307.0,54.5,54.59,54.1,54.52,262307.0
2024-08-01 10:00:00,54.52,54.55,54.2,54.35,274351.0,54.52,54.55,54.2,54.35,274351.0
2024-08-01 10:10:00,54.35,54.56,54.2,54.2,286622.0,54.35,54.56,54.2,54.2,286622.0
2024-08-01 10:20:00,54.21,54.23,53.72,53.73,403742.0,54.21,54.23,53.72,53.73,403742.0
2024-08-01 10:30:00,53.72,53.85,53.53,53.77,329387.0,53.72,53.85,53.53,53.77,329387.0
2024-08-01 10:40:00,53.78,53.86,53.6,53.69,183481.0,53.78,53.86,53.6,53.69,183481.0
2024-08-01 10:50:00,53.69,53.93,53.6,53.68,171521.0,53.69,53.93,53.6,53.68,171521.0
2024-08-01 11:00:00,53.7,53.74,53.32,53.39,287381.0,53.7,53.74,53.32,53.39,287381.0
2024-08-01 11:10:00,53.38,53.8,53.38,53.73,214804.0,53.38,53.8,53.38,53.73,214804.0
2024-08-01 11:20:00,53.73,53.74,53.54,53.54,152531.0,53.73,53.74,53.54,53.54,152531.0
2024-08-01 11:30:00,53.54,53.7,53.47,53.69,142502.0,53.54,53.7,53.47,53.69,142502.0
2024-08-01 11:40:00,53.68,53.71,53.37,53.45,208004.0,53.68,53.71,53.37,53.45,208004.0
2024-08-01 11:50:00,53.44,53.5,53.32,53.34,170239.0,53.44,53.5,53.32,53.34,170239.0
2024-08-01 12:00:00,53.35,53.65,53.32,53.57,204081.0,53.35,53.65,53.32,53.57,204081.0
2024-08-01 12:10:00,53.58,53.66,53.51,53.58,175725.0,53.58,53.66,53.51,53.58,175725.0
2024-08-01 12:20:00,53.58,53.59,53.4,53.48,129806.0,53.58,53.59,53.4,53.48,129806.0
2024-08-01 12:30:00,53.48,53.51,53.25,53.25,114975.0,53.48,53.51,53.25,53.25,114975.0
2024-08-01 12:40:00,53.24,53.29,53.11,53.26,252142.0,53.24,53.29,53.11,53.26,252142.0
2024-08-01 12:50:00,53.25,53.39,53.25,53.3,146253.0,53.25,53.39,53.25,53.3,146253.0
2024-08-01 13:00:00,53.29,53.33,53.11,53.18,181918.0,53.29,53.33,53.11,53.18,181918.0
2024-08-01 13:10:00,53.18,53.24,53.05,53.12,217152.0,53.18,53.24,53.05,53.12,217152.0
2024-08-01 13:20:00,53.1,53.16,53.01,53.09,172303.0,53.1,53.16,53.01,53.09,172303.0
2024-08-01 13:30:00,53.09,53.15,53.01,53.02,127914.0,53.09,53.15,53.01,53.02,127914.0
2024-08-01 13:40:00,53.02,53.18,52.95,53.13,222668.0,53.02,53.18,52.95,53.13,222668.0
2024-08-01 13:50:00,53.12,53.24,53.06,53.21,242884.0,53.12,53.24,53.06,53.21,242884.0
2024-08-01 14:00:00,53.21,53.24,53.01,53.03,112869.0,53.21,53.24,53.01,53.03,112869.0
2024-08-01 14:10:00,53.03,53.08,52.83,52.86,151919.0,53.03,53.08,52.83,52.86,151919.0
2024-08-01 14:20:00,52.87,53.01,52.86,52.94,137386.0,52.87,53.01,52.86,52.94,137386.0
2024-08-01 14:30:00,52.94,53.11,52.86,53.11,154140.0,52.94,53.11,52.86,53.11,154140.0
2024-08-01 14:40:00,53.1,53.16,52.98,53.01,117420.0,53.1,53.16,52.98,53.01,117420.0
2024-08-01 14:50:00,53.01,53.12,52.97,53.03,124947.0,53.01,53.12,52.97,53.03,124947.0
2024-08-01 15:00:00,53.03,53.06,52.85,52.88,161867.0,53.03,53.06,52.85,52.88,161867.0
2024-08-01 15:10:00,52.88,53.06,52.85,53.05,188196.0,52.88,53.06,52.85,53.05,188196.0
2024-08-01 15:20:00,53.05,53.2,53.01,53.13,238706.0,53.05,53.2,53.01,53.13,238706.0
2024-08-01 15:30:00,53.15,53.28,53.08,53.27,320623.0,53.15,53.28,53.08,53.27,320623.0
2024-08-01 15:40:00,53.27,53.32,53.13,53.24,326904.0,53.27,53.32,53.13,53.24,326904.0
2024-08-01 15:50:00,53.25,53.47,53.22,53.47,909162.0,53.25,53.47,53.22,53.47,909162.0
2024-08-02 09:30:00,52.33,52.78,51.66,52.04,716843.0,52.33,52.78,51.66,52.04,716843.0
2024-08-02 09:40:00,52.06,52.17,51.52,51.71,489623.0,52.06,52.17,51.52,51.71,489623.0
2024-08-02 09:50:00,51.76,51.95,51.62,51.93,324419.0,51.76,51.95,51.62,51.93,324419.0
2024-08-02 10:00:00,51.93,52.0,51.15,51.37,368221.0,51.93,52.0,51.15,51.37,368221.0
2024-08-02 10:10:00,51.36,51.5,51.2,51.21,388431.0,51.36,51.5,51.2,51.21,388431.0
2024-08-02 10:20:00,51.21,51.71,51.21,51.63,273091.0,51.21,51.71,51.21,51.63,273091.0
2024-08-02 10:30:00,51.63,51.76,51.36,51.37,251068.0,51.63,51.76,51.36,51.37,251068.0
2024-08-02 10:40:00,51.37,51.6,51.3,51.6,288676.0,51.37,51.6,51.3,51.6,288676.0
2024-08-02 10:50:00,51.59,51.62,51.33,51.47,218398.0,51.59,51.62,51.33,51.47,218398.0
2024-08-02 11:00:00,51.47,51.64,51.4,51.63,181459.0,51.47,51.64,51.4,51.63,181459.0
2024-08-02 11:10:00,51.62,51.86,51.61,51.7,171854.0,51.62,51.86,51.61,51.7,171854.0
2024-08-02 11:20:00,51.7,51.86,51.61,51.72,208315.0,51.7,51.86,51.61,51.72,208315.0
2024-08-02 11:30:00,51.72,52.18,51.67,52.03,247848.0,51.72,52.18,51.67,52.03,247848.0
2024-08-02 11:40:00,52.02,52.57,52.02,52.33,370396.0,52.02,52.57,52.02,52.33,370396.0
2024-08-02 11:50:00,52.34,52.67,52.34,52.5,320228.0,52.34,52.67,52.34,52.5,320228.0
2024-08-02 12:00:00,52.51,52.8,52.38,52.73,310580.0,52.51,52.8,52.38,52.73,310580.0
2024-08-02 12:10:00,52.74,52.75,52.5,52.73,154614.0,52.74,52.75,52.5,52.73,154614.0
2024-08-02 12:20:00,52.74,52.83,52.67,52.69,150601.0,52.74,52.83,52.67,52.69,150601.0
2024-08-02 12:30:00,52.68,52.74,52.47,52.48,154123.0,52.68,52.74,52.47,52.48,154123.0
2024-08-02 12:40:00,52.47,52.85,52.47,52.58,217561.0,52.47,52.85,52.47,52.58,217561.0
2024-08-02 12:50:00,52.58,52.68,52.39,52.41,175671.0,52.58,52.68,52.39,52.41,175671.0
2024-08-02 13:00:00,52.41,52.48,52.33,52.43,94120.0,52.41,52.48,52.33,52.43,94120.0
2024-08-02 13:10:00,52.43,52.56,52.39,52.54,109373.0,52.43,52.56,52.39,52.54,109373.0
2024-08-02 13:20:00,52.54,52.55,52.34,52.41,114148.0,52.54,52.55,52.34,52.41,114148.0
2024-08-02 13:30:00,52.41,52.44,52.25,52.32,86882.0,52.41,52.44,52.25,52.32,86882.0
2024-08-02 13:40:00,52.33,52.46,52.24,52.33,114311.0,52.33,52.46,52.24,52.33,114311.0
2024-08-02 13:50:00,52.34,52.5,52.33,52.46,112440.0,52.34,52.5,52.33,52.46,112440.0
2024-08-02 14:00:00,52.46,52.48,52.35,52.41,99231.0,52.46,52.48,52.35,52.41,99231.0
2024-08-02 14:10:00,52.42,52.52,52.38,52.39,129683.0,52.42,52.52,52.38,52.39,129683.0
2024-08-02 14:20:00,52.38,52.64,52.37,52.64,138803.0,52.38,52.64,52.37,52.64,138803.0
2024-08-02 14:30:00,52.63,52.7,52.48,52.52,137635.0,52.63,52.7,52.48,52.52,137635.0
2024-08-02 14:40:00,52.52,52.6,52.49,52.51,121157.0,52.52,52.6,52.49,52.51,121157.0
2024-08-02 14:50:00,52.51,52.64,52.47,52.5,146152.0,52.51,52.64,52.47,52.5,146152.0
2024-08-02 15:00:00,52.51,52.65,52.46,52.53,191775.0,52.51,52.65,52.46,52.53,191775.0
2024-08-02 15:10:00,52.55,52.64,52.5,52.6,164181.0,52.55,52.64,52.5,52.6,164181.0
2024-08-02 15:20:00,52.6,52.7,52.54,52.66,221177.0,52.6,52.7,52.54,52.66,221177.0
2024-08-02 15:30:00,52.67,52.73,52.43,52.48,314693.0,52.67,52.73,52.43,52.48,314693.0
2024-08-02 15:40:00,52.48,52.6,52.43,52.46,382127.0,52.48,52.6,52.43,52.46,382127.0
2024-08-02 15:50:00,52.47,52.67,52.37,52.55,1078645.0,52.47,52.67,52.37,52.55,1078645.0
2024-08-05 09:30:00,48.25,50.75,47.98,50.73,1077986.0,48.25,50.75,47.98,50.73,1077986.0
2024-08-05 09:40:00,50.72,51.05,49.9,51.02,654909.0,50.72,51.05,49.9,51.02,654909.0
2024-08-05 09:50:00,51.01,51.03,50.51,50.86,377145.0,51.01,51.03,50.51,50.86,377145.0
2024-08-05 10:00:00,50.88,51.32,50.79,51.06,277533.0,50.88,51.32,50.79,51.06,277533.0
2024-08-05 10:10:00,51.08,51.31,50.92,50.98,257115.0,51.08,51.31,50.92,50.98,257115.0
2024-08-05 10:20:00,50.96,51.09,50.54,50.54,204786.0,50.96,51.09,50.54,50.54,204786.0
2024-08-05 10:30:00,50.56,51.31,50.56,51.3,172061.0,50.56,51.31,50.56,51.3,172061.0
2024-08-05 10:40:00,51.27,51.44,51.21,51.34,312248.0,51.27,51.44,51.21,51.34,312248.0
2024-08-05 10:50:00,51.34,51.72,51.3,51.39,164761.0,51.34,51.72,51.3,51.39,164761.0
2024-08-05 11:00:00,51.39,51.77,51.35,51.67,159914.0,51.39,51.77,51.35,51.67,159914.0
2024-08-05 11:10:00,51.67,51.91,51.55,51.81,190560.0,51.67,51.91,51.55,51.81,190560.0
2024-08-05 11:20:00,51.8,52.01,51.76,51.9,239041.0,51.8,52.01,51.76,51.9,239041.0
2024-08-05 11:30:00,51.88,52.25,51.78,52.13,227863.0,51.88,52.25,51.78,52.13,227863.0
2024-08-05 11:40:00,52.12,52.34,51.91,52.34,197011.0,52.12,52.34,51.91,52.34,197011.0
2024-08-05 11:50:00,52.34,52.47,52.23,52.3,264306.0,52.34,52.47,52.23,52.3,264306.0
2024-08-05 12:00:00,52.3,52.53,52.23,52.41,128581.0,52.3,52.53,52.23,52.41,128581.0
2024-08-05 12:10:00,52.42,52.63,52.26,52.6,113714.0,52.42,52.63,52.26,52.6,113714.0
2024-08-05 12:20:00,52.61,52.74,52.49,52.69,222723.0,52.61,52.74,52.49,52.69,222723.0
2024-08-05 12:30:00,52.69,52.69,52.23,52.23,121982.0,52.69,52.69,52.23,52.23,121982.0
2024-08-05 12:40:00,52.26,52.43,52.23,52.24,136055.0,52.26,52.43,52.23,52.24,136055.0
2024-08-05 12:50:00,52.25,52.35,52.11,52.13,108047.0,52.25,52.35,52.11,52.13,108047.0
2024-08-05 13:00:00,52.13,52.23,52.03,52.16,134204.0,52.13,52.23,52.03,52.16,134204.0
2024-08-05 13:10:00,52.17,52.33,52.15,52.31,126544.0,52.17,52.33,52.15,52.31,126544.0
2024-08-05 13:20:00,52.32,52.39,52.18,52.25,128296.0,52.32,52.39,52.18,52.25,128296.0
2024-08-05 13:30:00,52.22,52.36,52.2,52.25,155975.0,52.22,52.36,52.2,52.25,155975.0
2024-08-05 13:40:00,52.25,52.4,52.24,52.3,100258.0,52.25,52.4,52.24,52.3,100258.0
2024-08-05 13:50:00,52.3,52.41,52.25,52.3,117026.0,52.3,52.41,52.25,52.3,117026.0
2024-08-05 14:00:00,52.29,52.3,52.1,52.17,105052.0,52.29,52.3,52.1,52.17,105052.0
2024-08-05 14:10:00,52.17,52.23,52.1,52.14,110661.0,52.17,52.23,52.1,52.14,110661.0
2024-08-05 14:20:00,52.16,52.25,52.04,52.2,139742.0,52.16,52.25,52.04,52.2,139742.0
2024-08-05 14:30:00,52.19,52.23,52.02,52.04,175665.0,52.19,52.23,52.02,52.04,175665.0
2024-08-05 14:40:00,52.04,52.08,51.88,51.91,154323.0,52.04,52.08,51.88,51.91,154323.0
2024-08-05 14:50:00,51.92,52.06,51.78,51.79,161585.0,51.92,52.06,51.78,51.79,161585.0
2024-08-05 15:00:00,51.79,51.99,51.78,51.91,150702.0,51.79,51.99,51.78,51.91,150702.0
2024-08-05 15:10:00,51.91,52.0,51.84,51.92,234473.0,51.91,52.0,51.84,51.92,234473.0
2024-08-05 15:20:00,51.93,52.01,51.85,51.99,212182.0,51.93,52.01,51.85,51.99,212182.0
2024-08-05 15:30:00,51.99,52.06,51.9,52.0,262265.0,51.99,52.06,51.9,52.0,262265.0
2024-08-05 15:40:00,52.0,52.01,51.82,51.86,229455.0,52.0,52.01,51.82,51.86,229455.0
2024-08-05 15:50:00,51.85,52.2,51.82,52.19,742182.0,51.85,52.2,51.82,52.19,742182.0
2024-08-06 09:30:00,52.93,53.4,52.65,53.33,542455.0,52.93,53.4,52.65,53.33,542455.0
2024-08-06 09:40:00,53.33,53.75,53.23,53.62,462964.0,53.33,53.75,53.23,53.62,462964.0
2024-08-06 09:50:00,53.62,54.1,53.53,53.85,409694.0,53.62,54.1,53.53,53.85,409694.0
2024-08-06 10:00:00,53.85,54.28,53.77,54.23,350369.0,53.85,54.28,53.77,54.23,350369.0
2024-08-06 10:10:00,54.23,54.53,54.21,54.48,487006.0,54.23,54.53,54.21,54.48,487006.0
2024-08-06 10:20:00,54.48,54.56,54.31,54.33,347863.0,54.48,54.56,54.31,54.33,347863.0
2024-08-06 10:30:00,54.35,54.58,54.13,54.53,330625.0,54.35,54.58,54.13,54.53,330625.0
2024-08-06 10:40:00,54.54,54.91,54.46,54.87,326918.0,54.54,54.91,54.46,54.87,326918.0
2024-08-06 10:50:00,54.87,54.88,54.73,54.86,326345.0,54.87,54.88,54.73,54.86,326345.0
2024-08-06 11:00:00,54.86,55.11,54.85,55.06,567364.0,54.86,55.11,54.85,55.06,567364.0
2024-08-06 11:10:00,55.05,55.05,54.66,54.7,280978.0,55.05,55.05,54.66,54.7,280978.0
2024-08-06 11:20:00,54.69,54.81,54.43,54.47,198347.0,54.69,54.81,54.43,54.47,198347.0
2024-08-06 11:30:00,54.47,54.72,54.46,54.55,189549.0,54.47,54.72,54.46,54.55,189549.0
2024-08-06 11:40:00,54.55,54.72,54.49,54.7,153350.0,54.55,54.72,54.49,54.7,153350.0
2024-08-06 11:50:00,54.72,54.79,54.56,54.67,142151.0,54.72,54.79,54.56,54.67,142151.0
2024-08-06 12:00:00,54.69,54.74,54.53,54.68,207270.0,54.69,54.74,54.53,54.68,207270.0
2024-08-06 12:10:00,54.67,54.8,54.64,54.73,152662.0,54.67,54.8,54.64,54.73,152662.0
2024-08-06 12:20:00,54.73,54.75,54.49,54.51,153634.0,54.73,54.75,54.49,54.51,153634.0
2024-08-06 12:30:00,54.52,54.75,54.5,54.63,193451.0,54.52,54.75,54.5,54.63,193451.0
2024-08-06 12:40:00,54.62,54.68,54.56,54.62,143270.0,54.62,54.68,54.56,54.62,143270.0
2024-08-06 12:50:00,54.64,54.72,54.59,54.6,128143.0,54.64,54.72,54.59,54.6,128143.0
2024-08-06 13:00:00,54.6,54.88,54.6,54.71,352602.0,54.6,54.88,54.6,54.71,352602.0
2024-08-06 13:10:00,54.72,54.72,54.51,54.67,192292.0,54.72,54.72,54.51,54.67,192292.0
2024-08-06 13:20:00,54.68,54.74,54.59,54.72,144814.0,54.68,54.74,54.59,54.72,144814.0
2024-08-06 13:30:00,54.72,54.81,54.61,54.63,142394.0,54.72,54.81,54.61,54.63,142394.0
2024-08-06 13:40:00,54.63,54.69,54.5,54.59,123247.0,54.63,54.69,54.5,54.59,123247.0
2024-08-06 13:50:00,54.6,54.71,54.53,54.54,109057.0,54.6,54.71,54.53,54.54,109057.0
2024-08-06 14:00:00,54.55,54.61,54.45,54.5,169876.0,54.55,54.61,54.45,54.5,169876.0
2024-08-06 14:10:00,54.5,54.7,54.49,54.63,214022.0,54.5,54.7,54.49,54.63,214022.0
2024-08-06 14:20:00,54.63,54.74,54.53,54.73,194761.0,54.63,54.74,54.53,54.73,194761.0
2024-08-06 14:30:00,54.73,54.79,54.62,54.75,157202.0,54.73,54.79,54.62,54.75,157202.0
2024-08-06 14:40:00,54.75,54.82,54.67,54.73,138310.0,54.75,54.82,54.67,54.73,138310.0
2024-08-06 14:50:00,54.73,54.77,54.56,54.6,182028.0,54.73,54.77,54.56,54.6,182028.0
2024-08-06 15:00:00,54.59,54.62,54.43,54.5,210788.0,54.59,54.62,54.43,54.5,210788.0
2024-08-06 15:10:00,54.5,54.61,54.31,54.47,269308.0,54.5,54.61,54.31,54.47,269308.0
2024-08-06 15:20:00,54.48,54.84,54.47,54.76,257495.0,54.48,54.84,54.47,54.76,257495.0
2024-08-06 15:30:00,54.77,54.85,54.65,54.77,296205.0,54.77,54.85,54.65,54.77,296205.0
2024-08-06 15:40:00,54.78,54.84,54.56,54.63,343506.0,54.78,54.84,54.56,54.63,343506.0
2024-08-06 15:50:00,54.62,54.66,54.04,54.08,1444576.0,54.62,54.66,54.04,54.08,1444576.0
2024-08-07 09:30:00,54.5,55.1,54.24,54.98,506124.0,54.5,55.1,54.24,54.98,506124.0
2024-08-07 09:40:00,54.96,55.09,54.73,55.0,306393.0,54.96,55.09,54.73,55.0,306393.0
2024-08-07 09:50:00,55.01,55.09,54.7,55.08,246330.0,55.01,55.09,54.7,55.08,246330.0
2024-08-07 10:00:00,55.09,55.3,54.96,55.06,321155.0,55.09,55.3,54.96,55.06,321155.0
2024-08-07 10:10:00,55.05,55.17,54.53,54.57,155162.0,55.05,55.17,54.53,54.57,155162.0
2024-08-07 10:20:00,54.58,54.85,54.57,54.68,203867.0,54.58,54.85,54.57,54.68,203867.0
2024-08-07 10:30:00,54.67,54.88,54.57,54.63,169787.0,54.67,54.88,54.57,54.63,169787.0
2024-08-07 10:40:00,54.64,55.12,54.62,54.99,222155.0,54.64,55.12,54.62,54.99,222155.0
2024-08-07 10:50:00,55.0,55.08,54.85,54.99,156906.0,55.0,55.08,54.85,54.99,156906.0
2024-08-07 11:00:00,55.0,55.16,54.95,55.07,210605.0,55.0,55.16,54.95,55.07,210605.0
2024-08-07 11:10:00,55.07,55.09,54.93,55.06,140652.0,55.07,55.09,54.93,55.06,140652.0
2024-08-07 11:20:00,55.06,55.08,54.95,54.96,146740.0,55.06,55.08,54.95,54.96,146740.0
2024-08-07 11:30:00,54.97,55.15,54.96,54.96,112636.0,54.97,55.15,54.96,54.96,112636.0
2024-08-07 11:40:00,54.96,54.97,54.6,54.64,158033.0,54.96,54.97,54.6,54.64,158033.0
2024-08-07 11:50:00,54.65,54.83,54.61,54.76,155003.0,54.65,54.83,54.61,54.76,155003.0
2024-08-07 12:00:00,54.76,54.81,54.6,54.68,280513.0,54.76,54.81,54.6,54.68,280513.0
2024-08-07 12:10:00,54.69,54.83,54.65,54.78,153312.0,54.69,54.83,54.65,54.78,153312.0
2024-08-07 12:20:00,54.78,54.89,54.76,54.78,72224.0,54.78,54.89,54.76,54.78,72224.0
2024-08-07 12:30:00,54.78,54.86,54.7,54.73,97080.0,54.78,54.86,54.7,54.73,97080.0
2024-08-07 12:40:00,54.74,54.77,54.49,54.55,173653.0,54.74,54.77,54.49,54.55,173653.0
2024-08-07 12:50:00,54.56,54.57,54.37,54.45,165500.0,54.56,54.57,54.37,54.45,165500.0
2024-08-07 13:00:00,54.45,54.56,54.35,54.35,141602.0,54.45,54.56,54.35,54.35,141602.0
2024-08-07 13:10:00,54.35,54.41,54.17,54.25,209389.0,54.35,54.41,54.17,54.25,209389.0
2024-08-07 13:20:00,54.24,54.41,54.21,54.21,147811.0,54.24,54.41,54.21,54.21,147811.0
2024-08-07 13:30:00,54.23,54.4,54.19,54.32,126415.0,54.23,54.4,54.19,54.32,126415.0
2024-08-07 13:40:00,54.31,54.34,53.99,54.02,213079.0,54.31,54.34,53.99,54.02,213079.0
2024-08-07 13:50:00,54.02,54.03,53.88,53.95,109046.0,54.02,54.03,53.88,53.95,109046.0
2024-08-07 14:00:00,53.94,53.97,53.8,53.83,92190.0,53.94,53.97,53.8,53.83,92190.0
2024-08-07 14:10:00,53.83,53.85,53.64,53.69,122600.0,53.83,53.85,53.64,53.69,122600.0
2024-08-07 14:20:00,53.7,53.76,53.62,53.62,110044.0,53.7,53.76,53.62,53.62,110044.0
2024-08-07 14:30:00,53.61,53.75,53.47,53.72,126969.0,53.61,53.75,53.47,53.72,126969.0
2024-08-07 14:40:00,53.72,53.76,53.56,53.64,153568.0,53.72,53.76,53.56,53.64,153568.0
2024-08-07 14:50:00,53.64,53.69,53.57,53.59,115143.0,53.64,53.69,53.57,53.59,115143.0
2024-08-07 15:00:00,53.6,53.85,53.57,53.7,130862.0,53.6,53.85,53.57,53.7,130862.0
2024-08-07 15:10:00,53.7,53.76,53.62,53.71,101331.0,53.7,53.76,53.62,53.71,101331.0
2024-08-07 15:20:00,53.7,53.81,53.63,53.76,201184.0,53.7,53.81,53.63,53.76,201184.0
2024-08-07 15:30:00,53.73,53.76,53.62,53.74,238523.0,53.73,53.76,53.62,53.74,238523.0
2024-08-07 15:40:00,53.74,53.85,53.61,53.79,286226.0,53.74,53.85,53.61,53.79,286226.0
2024-08-07 15:50:00,53.8,53.82,53.41,53.65,882275.0,53.8,53.82,53.41,53.65,882275.0
2024-08-08 09:30:00,54.0,54.29,53.93,54.2,215991.0,54.0,54.29,53.93,54.2,215991.0
2024-08-08 09:40:00,54.2,54.28,53.74,53.86,182576.0,54.2,54.28,53.74,53.86,182576.0
2024-08-08 09:50:00,53.87,54.34,53.8,54.33,186106.0,53.87,54.34,53.8,54.33,186106.0
2024-08-08 10:00:00,54.34,54.6,54.3,54.46,182415.0,54.34,54.6,54.3,54.46,182415.0
2024-08-08 10:10:00,54.46,54.7,54.31,54.58,127219.0,54.46,54.7,54.31,54.58,127219.0
2024-08-08 10:20:00,54.59,54.74,54.48,54.74,105252.0,54.59,54.74,54.48,54.74,105252.0
2024-08-08 10:30:00,54.74,54.87,54.65,54.82,133018.0,54.74,54.87,54.65,54.82,133018.0
2024-08-08 10:40:00,54.8,54.88,54.75,54.79,230280.0,54.8,54.88,54.75,54.79,230280.0
2024-08-08 10:50:00,54.8,54.89,54.77,54.83,152596.0,54.8,54.89,54.77,54.83,152596.0
2024-08-08 11:00:00,54.83,54.86,54.68,54.7,116183.0,54.83,54.86,54.68,54.7,116183.0
2024-08-08 11:10:00,54.7,54.7,54.54,54.56,100646.0,54.7,54.7,54.54,54.56,100646.0
2024-08-08 11:20:00,54.56,54.79,54.56,54.56,83288.0,54.56,54.79,54.56,54.56,83288.0
2024-08-08 11:30:00,54.56,54.66,54.46,54.46,104419.0,54.56,54.66,54.46,54.46,104419.0
2024-08-08 11:40:00,54.44,54.45,54.2,54.23,146872.0,54.44,54.45,54.2,54.23,146872.0
2024-08-08 11:50:00,54.23,54.34,54.19,54.2,80381.0,54.23,54.34,54.19,54.2,80381.0
2024-08-08 12:00:00,54.2,54.34,54.17,54.3,99414.0,54.2,54.34,54.17,54.3,99414.0
2024-08-08 12:10:00,54.3,54.34,54.19,54.28,78665.0,54.3,54.34,54.19,54.28,78665.0
2024-08-08 12:20:00,54.27,54.4,54.19,54.21,78457.0,54.27,54.4,54.19,54.21,78457.0
2024-08-08 12:30:00,54.22,54.22,54.03,54.09,117954.0,54.22,54.22,54.03,54.09,117954.0
2024-08-08 12:40:00,54.09,54.21,54.06,54.2,76510.0,54.09,54.21,54.06,54.2,76510.0
2024-08-08 12:50:00,54.2,54.38,54.19,54.27,96833.0,54.2,54.38,54.19,54.27,96833.0
2024-08-08 13:00:00,54.29,54.33,54.14,54.32,140212.0,54.29,54.33,54.14,54.32,140212.0
2024-08-08 13:10:00,54.32,54.43,54.29,54.43,94422.0,54.32,54.43,54.29,54.43,94422.0
2024-08-08 13:20:00,54.43,54.46,54.28,54.44,205279.0,54.43,54.46,54.28,54.44,205279.0
2024-08-08 13:30:00,54.44,54.45,54.33,54.4,102712.0,54.44,54.45,54.33,54.4,102712.0
2024-08-08 13:40:00,54.41,54.48,54.34,54.36,80999.0,54.41,54.48,54.34,54.36,80999.0
2024-08-08 13:50:00,54.36,54.4,54.32,54.37,78686.0,54.36,54.4,54.32,54.37,78686.0
2024-08-08 14:00:00,54.36,54.42,54.29,54.39,86155.0,54.36,54.42,54.29,54.39,86155.0
2024-08-08 14:10:00,54.38,54.48,54.37,54.47,95720.0,54.38,54.48,54.37,54.47,95720.0
2024-08-08 14:20:00,54.47,54.53,54.33,54.41,153091.0,54.47,54.53,54.33,54.41,153091.0
2024-08-08 14:30:00,54.42,54.43,54.29,54.32,121415.0,54.42,54.43,54.29,54.32,121415.0
2024-08-08 14:40:00,54.32,54.33,54.2,54.3,115047.0,54.32,54.33,54.2,54.3,115047.0
2024-08-08 14:50:00,54.29,54.31,54.21,54.27,98585.0,54.29,54.31,54.21,54.27,98585.0
2024-08-08 15:00:00,54.27,54.49,54.17,54.47,158097.0,54.27,54.49,54.17,54.47,158097.0
2024-08-08 15:10:00,54.46,54.62,54.31,54.45,265010.0,54.46,54.62,54.31,54.45,265010.0
2024-08-08 15:20:00,54.45,54.51,54.3,54.32,215856.0,54.45,54.51,54.3,54.32,215856.0
2024-08-08 15:30:00,54.32,54.34,54.19,54.24,200606.0,54.32,54.34,54.19,54.24,200606.0
2024-08-08 15:40:00,54.25,54.54,54.24,54.51,211565.0,54.25,54.54,54.24,54.51,211565.0
2024-08-08 15:50:00,54.49,54.54,54.3,54.32,693143.0,54.49,54.54,54.3,54.32,693143.0
2024-08-09 09:30:00,54.9,55.58,54.53,55.38,689742.0,54.9,55.58,54.53,55.38,689742.0
2024-08-09 09:40:00,55.38,55.38,55.02,55.16,201087.0,55.38,55.38,55.02,55.16,201087.0
2024-08-09 09:50:00,55.16,55.43,55.02,55.14,229181.0,55.16,55.43,55.02,55.14,229181.0
2024-08-09 10:00:00,55.12,55.36,54.9,55.29,268975.0,55.12,55.36,54.9,55.29,268975.0
2024-08-09 10:10:00,55.29,55.48,55.19,55.41,271095.0,55.29,55.48,55.19,55.41,271095.0
2024-08-09 10:20:00,55.41,55.57,55.28,55.53,333913.0,55.41,55.57,55.28,55.53,333913.0
2024-08-09 10:30:00,55.53,55.61,55.36,55.57,252401.0,55.53,55.61,55.36,55.57,252401.0
2024-08-09 10:40:00,55.57,55.62,55.48,55.6,317761.0,55.57,55.62,55.48,55.6,317761.0
2024-08-09 10:50:00,55.6,55.88,55.54,55.87,452764.0,55.6,55.88,55.54,55.87,452764.0
2024-08-09 11:00:00,55.87,56.14,55.87,55.95,558101.0,55.87,56.14,55.87,55.95,558101.0
2024-08-09 11:10:00,55.96,56.12,55.78,55.9,329611.0,55.96,56.12,55.78,55.9,329611.0
2024-08-09 11:20:00,55.9,55.95,55.65,55.71,233464.0,55.9,55.95,55.65,55.71,233464.0
2024-08-09 11:30:00,55.72,55.93,55.69,55.71,148916.0,55.72,55.93,55.69,55.71,148916.0
2024-08-09 11:40:00,55.71,55.82,55.69,55.78,160011.0,55.71,55.82,55.69,55.78,160011.0
2024-08-09 11:50:00,55.79,55.84,55.55,55.59,169545.0,55.79,55.84,55.55,55.59,169545.0
2024-08-09 12:00:00,55.59,55.71,55.56,55.61,120632.0,55.59,55.71,55.56,55.61,120632.0
2024-08-09 12:10:00,55.61,55.62,55.45,55.45,94866.0,55.61,55.62,55.45,55.45,94866.0
2024-08-09 12:20:00,55.45,55.54,55.38,55.42,133882.0,55.45,55.54,55.38,55.42,133882.0
2024-08-09 12:30:00,55.41,55.56,55.4,55.53,109855.0,55.41,55.56,55.4,55.53,109855.0
2024-08-09 12:40:00,55.52,55.55,55.37,55.51,223427.0,55.52,55.55,55.37,55.51,223427.0
2024-08-09 12:50:00,55.52,55.55,55.4,55.5,81052.0,55.52,55.55,55.4,55.5,81052.0
2024-08-09 13:00:00,55.51,55.51,55.36,55.41,99847.0,55.51,55.51,55.36,55.41,99847.0
2024-08-09 13:10:00,55.4,55.52,55.36,55.45,116903.0,55.4,55.52,55.36,55.45,116903.0
2024-08-09 13:20:00,55.45,55.61,55.43,55.61,104357.0,55.45,55.61,55.43,55.61,104357.0
2024-08-09 13:30:00,55.62,55.65,55.54,55.58,105008.0,55.62,55.65,55.54,55.58,105008.0
2024-08-09 13:40:00,55.57,55.65,55.52,55.55,112738.0,55.57,55.65,55.52,55.55,112738.0
2024-08-09 13:50:00,55.56,55.58,55.4,55.46,75312.0,55.56,55.58,55.4,55.46,75312.0
2024-08-09 14:00:00,55.46,55.57,55.37,55.56,96843.0,55.46,55.57,55.37,55.56,96843.0
2024-08-09 14:10:00,55.56,55.56,55.4,55.47,101394.0,55.56,55.56,55.4,55.47,101394.0
2024-08-09 14:20:00,55.48,55.5,55.36,55.38,90805.0,55.48,55.5,55.36,55.38,90805.0
2024-08-09 14:30:00,55.39,55.47,55.34,55.46,73685.0,55.39,55.47,55.34,55.46,73685.0
2024-08-09 14:40:00,55.46,55.5,55.4,55.47,74283.0,55.46,55.5,55.4,55.47,74283.0
2024-08-09 14:50:00,55.48,55.49,55.34,55.43,92186.0,55.48,55.49,55.34,55.43,92186.0
2024-08-09 15:00:00,55.44,55.54,55.41,55.51,105179.0,55.44,55.54,55.41,55.51,105179.0
2024-08-09 15:10:00,55.51,55.54,55.47,55.49,109201.0,55.51,55.54,55.47,55.49,109201.0
2024-08-09 15:20:00,55.49,55.5,55.37,55.41,107665.0,55.49,55.5,55.37,55.41,107665.0
2024-08-09 15:30:00,55.42,55.52,55.39,55.47,183247.0,55.42,55.52,55.39,55.47,183247.0
2024-08-09 15:40:00,55.46,55.61,55.44,55.53,242294.0,55.46,55.61,55.44,55.53,242294.0
2024-08-09 15:50:00,55.53,55.63,55.41,55.55,639058.0,55.53,55.63,55.41,55.55,639058.0
2024-08-12 09:30:00,55.6,55.71,55.19,55.25,404103.0,55.6,55.71,55.19,55.25,404103.0
2024-08-12 09:40:00,55.24,55.5,55.1,55.37,186554.0,55.24,55.5,55.1,55.37,186554.0
2024-08-12 09:50:00,55.36,55.45,55.08,55.15,155590.0,55.36,55.45,55.08,55.15,155590.0
2024-08-12 10:00:00,55.16,55.61,55.15,55.6,162459.0,55.16,55.61,55.15,55.6,162459.0
2024-08-12 10:10:00,55.59,55.65,55.52,55.62,165461.0,55.59,55.65,55.52,55.62,165461.0
2024-08-12 10:20:00,55.62,55.77,55.56,55.68,250936.0,55.62,55.77,55.56,55.68,250936.0
2024-08-12 10:30:00,55.69,56.0,55.68,55.94,218616.0,55.69,56.0,55.68,55.94,218616.0
2024-08-12 10:40:00,55.94,56.08,55.92,56.05,292149.0,55.94,56.08,55.92,56.05,292149.0
2024-08-12 10:50:00,56.05,56.24,56.0,56.21,264289.0,56.05,56.24,56.0,56.21,264289.0
2024-08-12 11:00:00,56.21,56.34,56.13,56.2,234122.0,56.21,56.34,56.13,56.2,234122.0
2024-08-12 11:10:00,56.21,56.3,56.1,56.24,202469.0,56.21,56.3,56.1,56.24,202469.0
2024-08-12 11:20:00,56.24,56.29,55.88,55.99,206721.0,56.24,56.29,55.88,55.99,206721.0
2024-08-12 11:30:00,56.0,56.02,55.92,56.0,117608.0,56.0,56.02,55.92,56.0,117608.0
2024-08-12 11:40:00,56.01,56.15,55.91,56.14,130903.0,56.01,56.15,55.91,56.14,130903.0
2024-08-12 11:50:00,56.14,56.26,56.11,56.23,138951.0,56.14,56.26,56.11,56.23,138951.0
2024-08-12 12:00:00,56.23,56.31,56.04,56.08,124137.0,56.23,56.31,56.04,56.08,124137.0
2024-08-12 12:10:00,56.08,56.2,56.07,56.16,190422.0,56.08,56.2,56.07,56.16,190422.0
2024-08-12 12:20:00,56.16,56.19,56.1,56.15,102622.0,56.16,56.19,56.1,56.15,102622.0
2024-08-12 12:30:00,56.15,56.18,56.03,56.07,197172.0,56.15,56.18,56.03,56.07,197172.0
2024-08-12 12:40:00,56.08,56.08,55.94,55.94,86345.0,56.08,56.08,55.94,55.94,86345.0
2024-08-12 12:50:00,55.95,56.0,55.84,55.88,119117.0,55.95,56.0,55.84,55.88,119117.0
2024-08-12 13:00:00,55.87,55.87,55.79,55.82,89486.0,55.87,55.87,55.79,55.82,89486.0
2024-08-12 13:10:00,55.81,56.02,55.8,56.01,87176.0,55.81,56.02,55.8,56.01,87176.0
2024-08-12 13:20:00,56.0,56.03,55.89,55.98,148075.0,56.0,56.03,55.89,55.98,148075.0
2024-08-12 13:30:00,55.98,56.01,55.92,55.95,77907.0,55.98,56.01,55.92,55.95,77907.0
2024-08-12 13:40:00,55.96,55.99,55.83,55.83,77992.0,55.96,55.99,55.83,55.83,77992.0
2024-08-12 13:50:00,55.84,55.94,55.76,55.9,142944.0,55.84,55.94,55.76,55.9,142944.0
2024-08-12 14:00:00,55.89,55.92,55.83,55.84,76167.0,55.89,55.92,55.83,55.84,76167.0
2024-08-12 14:10:00,55.84,55.99,55.81,55.96,114964.0,55.84,55.99,55.81,55.96,114964.0
2024-08-12 14:20:00,55.96,56.02,55.94,55.98,116235.0,55.96,56.02,55.94,55.98,116235.0
2024-08-12 14:30:00,55.98,55.98,55.91,55.95,85744.0,55.98,55.98,55.91,55.95,85744.0
2024-08-12 14:40:00,55.96,55.98,55.91,55.94,81859.0,55.96,55.98,55.91,55.94,81859.0
2024-08-12 14:50:00,55.93,56.07,55.91,56.04,140629.0,55.93,56.07,55.91,56.04,140629.0
2024-08-12 15:00:00,56.05,56.08,55.97,56.01,129352.0,56.05,56.08,55.97,56.01,129352.0
2024-08-12 15:10:00,56.02,56.09,55.98,56.03,131996.0,56.02,56.09,55.98,56.03,131996.0
2024-08-12 15:20:00,56.03,56.06,55.97,55.98,141340.0,56.03,56.06,55.97,55.98,141340.0
2024-08-12 15:30:00,55.97,56.04,55.91,55.96,171526.0,55.97,56.04,55.91,55.96,171526.0
2024-08-12 15:40:00,55.96,55.96,55.84,55.87,221151.0,55.96,55.96,55.84,55.87,221151.0
2024-08-12 15:50:00,55.87,55.93,55.8,55.89,787069.0,55.87,55.93,55.8,55.89,787069.0
2024-08-13 09:30:00,50.79,51.35,49.54,49.63,7189608.0,50.79,51.35,49.54,49.63,7189608.0
2024-08-13 09:40:00,49.64,49.7,48.48,49.06,6254199.0,49.64,49.7,48.48,49.06,6254199.0
2024-08-13 09:50:00,49.05,49.32,48.58,48.93,3950458.0,49.05,49.32,48.58,48.93,3950458.0
2024-08-13 10:00:00,48.93,48.94,48.0,48.11,5584204.0,48.93,48.94,48.0,48.11,5584204.0
2024-08-13 10:10:00,48.1,48.99,48.0,48.95,3845789.0,48.1,48.99,48.0,48.95,3845789.0
2024-08-13 10:20:00,48.94,49.47,48.85,49.06,3566532.0,48.94,49.47,48.85,49.06,3566532.0
2024-08-13 10:30:00,49.06,49.49,48.69,49.44,3149904.0,49.06,49.49,48.69,49.44,3149904.0
2024-08-13 10:40:00,49.45,49.45,49.0,49.16,2278104.0,49.45,49.45,49.0,49.16,2278104.0
2024-08-13 10:50:00,49.17,49.36,48.95,49.34,2188684.0,49.17,49.36,48.95,49.34,2188684.0
2024-08-13 11:00:00,49.34,49.5,49.13,49.4,1930134.0,49.34,49.5,49.13,49.4,1930134.0
2024-08-13 11:10:00,49.4,49.86,49.37,49.79,2146421.0,49.4,49.86,49.37,49.79,2146421.0
2024-08-13 11:20:00,49.79,50.03,49.63,49.98,2420175.0,49.79,50.03,49.63,49.98,2420175.0
2024-08-13 11:30:00,49.98,50.06,49.8,49.98,2364714.0,49.98,50.06,49.8,49.98,2364714.0
2024-08-13 11:40:00,49.98,50.63,49.82,50.48,3244385.0,49.98,50.63,49.82,50.48,3244385.0
2024-08-13 11:50:00,50.48,50.76,50.46,50.65,2121394.0,50.48,50.76,50.46,50.65,2121394.0
2024-08-13 12:00:00,50.65,50.96,50.53,50.96,2143987.0,50.65,50.96,50.53,50.96,2143987.0
2024-08-13 12:10:00,50.96,51.24,50.78,50.91,2793273.0,50.96,51.24,50.78,50.91,2793273.0
2024-08-13 12:20:00,50.9,50.94,50.52,50.93,1410423.0,50.9,50.94,50.52,50.93,1410423.0
2024-08-13 12:30:00,50.93,50.93,50.56,50.79,1090155.0,50.93,50.93,50.56,50.79,1090155.0
2024-08-13 12:40:00,50.8,50.9,50.56,50.57,1078531.0,50.8,50.9,50.56,50.57,1078531.0
2024-08-13 12:50:00,50.59,50.73,50.39,50.73,1298519.0,50.59,50.73,50.39,50.73,1298519.0
2024-08-13 13:00:00,50.73,51.07,50.68,51.07,1268915.0,50.73,51.07,50.68,51.07,1268915.0
2024-08-13 13:10:00,51.06,51.32,51.0,51.27,1317640.0,51.06,51.32,51.0,51.27,1317640.0
2024-08-13 13:20:00,51.26,51.64,51.23,51.64,1418534.0,51.26,51.64,51.23,51.64,1418534.0
2024-08-13 13:30:00,51.64,51.8,51.4,51.53,1798318.0,51.64,51.8,51.4,51.53,1798318.0
2024-08-13 13:40:00,51.53,51.79,51.52,51.66,959093.0,51.53,51.79,51.52,51.66,959093.0
2024-08-13 13:50:00,51.66,51.85,51.42,51.84,1145957.0,51.66,51.85,51.42,51.84,1145957.0
2024-08-13 14:00:00,51.84,51.87,51.55,51.79,1147395.0,51.84,51.87,51.55,51.79,1147395.0
2024-08-13 14:10:00,51.79,52.11,51.62,51.72,1894710.0,51.79,52.11,51.62,51.72,1894710.0
2024-08-13 14:20:00,51.73,51.73,51.45,51.53,1312620.0,51.73,51.73,51.45,51.53,1312620.0
2024-08-13 14:30:00,51.53,51.74,51.48,51.66,811285.0,51.53,51.74,51.48,51.66,811285.0
2024-08-13 14:40:00,51.66,51.83,51.66,51.79,870716.0,51.66,51.83,51.66,51.79,870716.0
2024-08-13 14:50:00,51.8,51.98,51.73,51.98,1261914.0,51.8,51.98,51.73,51.98,1261914.0
2024-08-13 15:00:00,51.98,52.04,51.87,51.92,1733350.0,51.98,52.04,51.87,51.92,1733350.0
2024-08-13 15:10:00,51.93,52.08,51.91,52.04,1060044.0,51.93,52.08,51.91,52.04,1060044.0
2024-08-13 15:20:00,52.03,52.04,51.64,51.75,1219484.0,52.03,52.04,51.64,51.75,1219484.0
2024-08-13 15:30:00,51.75,52.05,51.41,51.43,2271193.0,51.75,52.05,51.41,51.43,2271193.0
2024-08-13 15:40:00,51.43,51.89,51.08,51.83,2407902.0,51.43,51.89,51.08,51.83,2407902.0
2024-08-13 15:50:00,51.82,51.95,51.59,51.68,4142370.0,51.82,51.95,51.59,51.68,4142370.0
2024-08-14 09:30:00,52.02,52.26,51.42,52.0,2493163.0,52.02,52.26,51.42,52.0,2493163.0
2024-08-14 09:40:00,51.99,52.47,51.65,52.38,1620353.0,51.99,52.47,51.65,52.38,1620353.0
2024-08-14 09:50:00,52.39,52.53,52.08,52.15,1152401.0,52.39,52.53,52.08,52.15,1152401.0
2024-08-14 10:00:00,52.15,52.3,51.82,51.95,800845.0,52.15,52.3,51.82,51.95,800845.0
2024-08-14 10:10:00,51.95,51.96,51.71,51.78,894014.0,51.95,51.96,51.71,51.78,894014.0
2024-08-14 10:20:00,51.77,52.15,51.61,52.07,923839.0,51.77,52.15,51.61,52.07,923839.0
2024-08-14 10:30:00,52.08,52.15,51.77,51.8,767986.0,52.08,52.15,51.77,51.8,767986.0
2024-08-14 10:40:00,51.8,51.8,51.51,51.51,498841.0,51.8,51.8,51.51,51.51,498841.0
2024-08-14 10:50:00,51.52,51.52,51.08,51.31,1099968.0,51.52,51.52,51.08,51.31,1099968.0
2024-08-14 11:00:00,51.31,51.38,51.18,51.29,546718.0,51.31,51.38,51.18,51.29,546718.0
2024-08-14 11:10:00,51.29,51.63,51.27,51.56,656859.0,51.29,51.63,51.27,51.56,656859.0
2024-08-14 11:20:00,51.56,51.67,51.37,51.41,423880.0,51.56,51.67,51.37,51.41,423880.0
2024-08-14 11:30:00,51.41,51.54,51.38,51.42,355839.0,51.41,51.54,51.38,51.42,355839.0
2024-08-14 11:40:00,51.41,51.61,51.4,51.56,296267.0,51.41,51.61,51.4,51.56,296267.0
2024-08-14 11:50:00,51.56,51.66,51.43,51.54,346652.0,51.56,51.66,51.43,51.54,346652.0
2024-08-14 12:00:00,51.54,51.59,51.43,51.53,241168.0,51.54,51.59,51.43,51.53,241168.0
2024-08-14 12:10:00,51.53,51.63,51.5,51.54,361234.0,51.53,51.63,51.5,51.54,361234.0
2024-08-14 12:20:00,51.54,51.88,51.41,51.79,1057763.0,51.54,51.88,51.41,51.79,1057763.0
2024-08-14 12:30:00,51.78,52.13,51.77,51.99,1164117.0,51.78,52.13,51.77,51.99,1164117.0
2024-08-14 12:40:00,51.98,52.03,51.81,51.9,513372.0,51.98,52.03,51.81,51.9,513372.0
2024-08-14 12:50:00,51.9,52.05,51.84,51.86,458006.0,51.9,52.05,51.84,51.86,458006.0
2024-08-14 13:00:00,51.85,51.95,51.8,51.86,241165.0,51.85,51.95,51.8,51.86,241165.0
2024-08-14 13:10:00,51.86,51.9,51.75,51.88,328243.0,51.86,51.9,51.75,51.88,328243.0
2024-08-14 13:20:00,51.88,51.88,51.6,51.68,363004.0,51.88,51.88,51.6,51.68,363004.0
2024-08-14 13:30:00,51.68,51.78,51.31,51.32,612216.0,51.68,51.78,51.31,51.32,612216.0
2024-08-14 13:40:00,51.33,51.45,51.15,51.43,578079.0,51.33,51.45,51.15,51.43,578079.0
2024-08-14 13:50:00,51.43,51.5,51.35,51.35,344014.0,51.43,51.5,51.35,51.35,344014.0
2024-08-14 14:00:00,51.36,51.41,51.27,51.29,320726.0,51.36,51.41,51.27,51.29,320726.0
2024-08-14 14:10:00,51.3,51.43,51.29,51.39,215610.0,51.3,51.43,51.29,51.39,215610.0
2024-08-14 14:20:00,51.39,51.5,51.35,51.36,289356.0,51.39,51.5,51.35,51.36,289356.0
2024-08-14 14:30:00,51.38,51.54,51.3,51.48,417918.0,51.38,51.54,51.3,51.48,417918.0
2024-08-14 14:40:00,51.48,51.51,51.37,51.45,303122.0,51.48,51.51,51.37,51.45,303122.0
2024-08-14 14:50:00,51.45,51.75,51.44,51.75,355160.0,51.45,51.75,51.44,51.75,355160.0
2024-08-14 15:00:00,51.75,51.95,51.72,51.94,559835.0,51.75,51.95,51.72,51.94,559835.0
2024-08-14 15:10:00,51.95,51.98,51.71,51.85,491217.0,51.95,51.98,51.71,51.85,491217.0
2024-08-14 15:20:00,51.85,51.87,51.76,51.8,364610.0,51.85,51.87,51.76,51.8,364610.0
2024-08-14 15:30:00,51.79,51.81,51.66,51.74,569281.0,51.79,51.81,51.66,51.74,569281.0
2024-08-14 15:40:00,51.75,51.92,51.71,51.87,653549.0,51.75,51.92,51.71,51.87,653549.0
2024-08-14 15:50:00,51.87,51.89,51.64,51.65,1661272.0,51.87,51.89,51.64,51.65,1661272.0
2024-08-15 09:30:00,51.79,52.26,51.58,52.14,1289121.0,51.79,52.26,51.58,52.14,1289121.0
2024-08-15 09:40:00,52.15,52.19,51.7,52.02,706138.0,52.15,52.19,51.7,52.02,706138.0
2024-08-15 09:50:00,52.01,52.17,51.97,52.11,525764.0,52.01,52.17,51.97,52.11,525764.0
2024-08-15 10:00:00,52.11,52.12,51.87,51.97,458180.0,52.11,52.12,51.87,51.97,458180.0
2024-08-15 10:10:00,51.96,51.99,51.76,51.92,408030.0,51.96,51.99,51.76,51.92,408030.0
2024-08-15 10:20:00,51.94,52.29,51.94,52.25,802493.0,51.94,52.29,51.94,52.25,802493.0
2024-08-15 10:30:00,52.23,52.49,52.19,52.48,794417.0,52.23,52.49,52.19,52.48,794417.0
2024-08-15 10:40:00,52.48,52.65,52.4,52.48,946736.0,52.48,52.65,52.4,52.48,946736.0
2024-08-15 10:50:00,52.48,52.85,52.48,52.82,751371.0,52.48,52.85,52.48,52.82,751371.0
2024-08-15 11:00:00,52.81,53.26,52.75,53.25,1205603.0,52.81,53.26,52.75,53.25,1205603.0
2024-08-15 11:10:00,53.25,53.32,52.91,52.98,652954.0,53.25,53.32,52.91,52.98,652954.0
2024-08-15 11:20:00,52.98,53.16,52.92,53.01,420456.0,52.98,53.16,52.92,53.01,420456.0
2024-08-15 11:30:00,53.01,53.12,52.86,53.03,330515.0,53.01,53.12,52.86,53.03,330515.0
2024-08-15 11:40:00,53.03,53.28,53.01,53.15,395698.0,53.03,53.28,53.01,53.15,395698.0
2024-08-15 11:50:00,53.15,53.15,53.0,53.05,280694.0,53.15,53.15,53.0,53.05,280694.0
2024-08-15 12:00:00,53.06,53.11,52.99,53.05,172446.0,53.06,53.11,52.99,53.05,172446.0
2024-08-15 12:10:00,53.05,53.15,53.01,53.11,248947.0,53.05,53.15,53.01,53.11,248947.0
2024-08-15 12:20:00,53.11,53.2,53.1,53.2,155934.0,53.11,53.2,53.1,53.2,155934.0
2024-08-15 12:30:00,53.2,53.21,53.11,53.12,255657.0,53.2,53.21,53.11,53.12,255657.0
2024-08-15 12:40:00,53.12,53.17,53.05,53.16,208346.0,53.12,53.17,53.05,53.16,208346.0
2024-08-15 12:50:00,53.16,53.29,53.09,53.25,283733.0,53.16,53.29,53.09,53.25,283733.0
2024-08-15 13:00:00,53.25,53.26,53.05,53.12,300961.0,53.25,53.26,53.05,53.12,300961.0
2024-08-15 13:10:00,53.12,53.34,53.12,53.28,324878.0,53.12,53.34,53.12,53.28,324878.0
2024-08-15 13:20:00,53.28,53.44,53.25,53.38,288566.0,53.28,53.44,53.25,53.38,288566.0
2024-08-15 13:30:00,53.38,53.7,53.38,53.63,560028.0,53.38,53.7,53.38,53.63,560028.0
2024-08-15 13:40:00,53.63,53.72,53.56,53.61,342375.0,53.63,53.72,53.56,53.61,342375.0
2024-08-15 13:50:00,53.6,53.74,53.55,53.69,299096.0,53.6,53.74,53.55,53.69,299096.0
2024-08-15 14:00:00,53.69,53.75,53.64,53.75,381895.0,53.69,53.75,53.64,53.75,381895.0
2024-08-15 14:10:00,53.75,53.84,53.68,53.77,746776.0,53.75,53.84,53.68,53.77,746776.0
2024-08-15 14:20:00,53.76,53.95,53.73,53.89,500530.0,53.76,53.95,53.73,53.89,500530.0
2024-08-15 14:30:00,53.89,54.19,53.89,54.1,652578.0,53.89,54.19,53.89,54.1,652578.0
2024-08-15 14:40:00,54.09,54.2,54.05,54.1,576340.0,54.09,54.2,54.05,54.1,576340.0
2024-08-15 14:50:00,54.11,54.23,53.98,54.18,604450.0,54.11,54.23,53.98,54.18,604450.0
2024-08-15 15:00:00,54.16,54.32,54.11,54.15,371380.0,54.16,54.32,54.11,54.15,371380.0
2024-08-15 15:10:00,54.15,54.25,54.05,54.15,395972.0,54.15,54.25,54.05,54.15,395972.0
2024-08-15 15:20:00,54.15,54.27,54.12,54.16,386388.0,54.15,54.27,54.12,54.16,386388.0
2024-08-15 15:30:00,54.16,54.24,54.05,54.2,1117108.0,54.16,54.24,54.05,54.2,1117108.0
2024-08-15 15:40:00,54.2,54.22,54.09,54.1,1050938.0,54.2,54.22,54.09,54.1,1050938.0
2024-08-15 15:50:00,54.09,54.1,53.88,53.98,2165964.0,54.09,54.1,53.88,53.98,2165964.0
2024-08-16 09:30:00,53.59,53.7,52.91,53.1,1109403.0,53.59,53.7,52.91,53.1,1109403.0
2024-08-16 09:40:00,53.09,53.38,53.06,53.35,593296.0,53.09,53.38,53.06,53.35,593296.0
2024-08-16 09:50:00,53.37,53.5,53.23,53.47,430596.0,53.37,53.5,53.23,53.47,430596.0
2024-08-16 10:00:00,53.5,53.5,53.24,53.3,330400.0,53.5,53.5,53.24,53.3,330400.0
2024-08-16 10:10:00,53.3,53.61,53.29,53.37,436204.0,53.3,53.61,53.29,53.37,436204.0
2024-08-16 10:20:00,53.36,53.38,53.16,53.32,317275.0,53.36,53.38,53.16,53.32,317275.0
2024-08-16 10:30:00,53.29,53.42,53.14,53.18,283343.0,53.29,53.42,53.14,53.18,283343.0
2024-08-16 10:40:00,53.18,53.18,52.69,52.73,780480.0,53.18,53.18,52.69,52.73,780480.0
2024-08-16 10:50:00,52.73,52.78,52.5,52.75,701704.0,52.73,52.78,52.5,52.75,701704.0
2024-08-16 11:00:00,52.76,52.96,52.69,52.71,279216.0,52.76,52.96,52.69,52.71,279216.0
2024-08-16 11:10:00,52.71,52.8,52.56,52.63,334606.0,52.71,52.8,52.56,52.63,334606.0
2024-08-16 11:20:00,52.63,52.63,52.32,52.35,468931.0,52.63,52.63,52.32,52.35,468931.0
2024-08-16 11:30:00,52.35,52.41,52.23,52.25,416132.0,52.35,52.41,52.23,52.25,416132.0
2024-08-16 11:40:00,52.25,52.33,52.09,52.13,608957.0,52.25,52.33,52.09,52.13,608957.0
2024-08-16 11:50:00,52.15,52.28,52.07,52.21,506617.0,52.15,52.28,52.07,52.21,506617.0
2024-08-16 12:00:00,52.21,52.33,52.05,52.3,507428.0,52.21,52.33,52.05,52.3,507428.0
2024-08-16 12:10:00,52.3,52.35,52.21,52.31,424367.0,52.3,52.35,52.21,52.31,424367.0
2024-08-16 12:20:00,52.32,52.56,52.31,52.55,419106.0,52.32,52.56,52.31,52.55,419106.0
2024-08-16 12:30:00,52.56,52.73,52.52,52.52,362806.0,52.56,52.73,52.52,52.52,362806.0
2024-08-16 12:40:00,52.52,52.69,52.5,52.69,219490.0,52.52,52.69,52.5,52.69,219490.0
2024-08-16 12:50:00,52.68,52.78,52.61,52.61,246250.0,52.68,52.78,52.61,52.61,246250.0
2024-08-16 13:00:00,52.62,52.78,52.58,52.66,294981.0,52.62,52.78,52.58,52.66,294981.0
2024-08-16 13:10:00,52.67,52.78,52.65,52.74,138845.0,52.67,52.78,52.65,52.74,138845.0
2024-08-16 13:20:00,52.73,52.78,52.68,52.72,163393.0,52.73,52.78,52.68,52.72,163393.0
2024-08-16 13:30:00,52.72,52.74,52.65,52.72,285597.0,52.72,52.74,52.65,52.72,285597.0
2024-08-16 13:40:00,52.73,52.94,52.72,52.84,233407.0,52.73,52.94,52.72,52.84,233407.0
2024-08-16 13:50:00,52.84,52.85,52.65,52.68,208260.0,52.84,52.85,52.65,52.68,208260.0
2024-08-16 14:00:00,52.69,52.69,52.54,52.64,243514.0,52.69,52.69,52.54,52.64,243514.0
2024-08-16 14:10:00,52.64,52.75,52.62,52.72,136520.0,52.64,52.75,52.62,52.72,136520.0
2024-08-16 14:20:00,52.71,52.75,52.67,52.69,150296.0,52.71,52.75,52.67,52.69,150296.0
2024-08-16 14:30:00,52.69,52.74,52.61,52.62,173645.0,52.69,52.74,52.61,52.62,173645.0
2024-08-16 14:40:00,52.63,52.71,52.52,52.54,513848.0,52.63,52.71,52.52,52.54,513848.0
2024-08-16 14:50:00,52.54,52.56,52.34,52.47,423319.0,52.54,52.56,52.34,52.47,423319.0
2024-08-16 15:00:00,52.47,52.53,52.36,52.47,253233.0,52.47,52.53,52.36,52.47,253233.0
2024-08-16 15:10:00,52.47,52.55,52.39,52.43,350658.0,52.47,52.55,52.39,52.43,350658.0
2024-08-16 15:20:00,52.43,52.5,52.4,52.47,256765.0,52.43,52.5,52.4,52.47,256765.0
2024-08-16 15:30:00,52.47,52.6,52.43,52.58,407494.0,52.47,52.6,52.43,52.58,407494.0
2024-08-16 15:40:00,52.58,52.58,52.37,52.42,503662.0,52.58,52.58,52.37,52.42,503662.0
2024-08-16 15:50:00,52.42,52.5,52.33,52.45,1541768.0,52.42,52.5,52.33,52.45,1541768.0
2024-08-19 09:30:00,52.58,52.95,52.37,52.82,728062.0,52.58,52.95,52.37,52.82,728062.0
2024-08-19 09:40:00,52.82,52.89,52.54,52.56,313700.0,52.82,52.89,52.54,52.56,313700.0
2024-08-19 09:50:00,52.56,52.57,52.17,52.23,487995.0,52.56,52.57,52.17,52.23,487995.0
2024-08-19 10:00:00,52.23,52.25,52.05,52.14,585596.0,52.23,52.25,52.05,52.14,585596.0
2024-08-19 10:10:00,52.14,52.15,51.91,51.92,514259.0,52.14,52.15,51.91,51.92,514259.0
2024-08-19 10:20:00,51.93,52.09,51.87,51.91,418073.0,51.93,52.09,51.87,51.91,418073.0
2024-08-19 10:30:00,51.92,52.2,51.83,52.15,456551.0,51.92,52.2,51.83,52.15,456551.0
2024-08-19 10:40:00,52.14,52.19,52.03,52.11,262735.0,52.14,52.19,52.03,52.11,262735.0
2024-08-19 10:50:00,52.11,52.22,52.11,52.19,243843.0,52.11,52.22,52.11,52.19,243843.0
2024-08-19 11:00:00,52.19,52.19,51.99,52.04,251257.0,52.19,52.19,51.99,52.04,251257.0
2024-08-19 11:10:00,52.04,52.05,51.89,51.97,317584.0,52.04,52.05,51.89,51.97,317584.0
2024-08-19 11:20:00,51.98,52.09,51.95,51.97,233638.0,51.98,52.09,51.95,51.97,233638.0
2024-08-19 11:30:00,51.97,52.04,51.93,52.03,193428.0,51.97,52.04,51.93,52.03,193428.0
2024-08-19 11:40:00,52.05,52.31,52.05,52.21,451779.0,52.05,52.31,52.05,52.21,451779.0
2024-08-19 11:50:00,52.21,52.29,52.07,52.29,288122.0,52.21,52.29,52.07,52.29,288122.0
2024-08-19 12:00:00,52.29,52.29,51.96,52.05,430152.0,52.29,52.29,51.96,52.05,430152.0
2024-08-19 12:10:00,52.05,52.14,51.99,52.01,232004.0,52.05,52.14,51.99,52.01,232004.0
2024-08-19 12:20:00,52.02,52.14,51.99,52.11,206924.0,52.02,52.14,51.99,52.11,206924.0
2024-08-19 12:30:00,52.1,52.1,51.99,52.04,237774.0,52.1,52.1,51.99,52.04,237774.0
2024-08-19 12:40:00,52.04,52.08,51.99,52.03,162104.0,52.04,52.08,51.99,52.03,162104.0
2024-08-19 12:50:00,52.03,52.07,51.97,52.04,224734.0,52.03,52.07,51.97,52.04,224734.0
2024-08-19 13:00:00,52.05,52.24,52.02,52.21,296030.0,52.05,52.24,52.02,52.21,296030.0
2024-08-19 13:10:00,52.2,52.21,52.11,52.16,245498.0,52.2,52.21,52.11,52.16,245498.0
2024-08-19 13:20:00,52.16,52.19,52.07,52.11,147019.0,52.16,52.19,52.07,52.11,147019.0
2024-08-19 13:30:00,52.11,52.14,52.04,52.09,135996.0,52.11,52.14,52.04,52.09,135996.0
2024-08-19 13:40:00,52.09,52.45,52.08,52.31,439567.0,52.09,52.45,52.08,52.31,439567.0
2024-08-19 13:50:00,52.32,52.42,52.29,52.36,201047.0,52.32,52.42,52.29,52.36,201047.0
2024-08-19 14:00:00,52.36,52.57,52.33,52.53,326686.0,52.36,52.57,52.33,52.53,326686.0
2024-08-19 14:10:00,52.53,52.53,52.38,52.4,264789.0,52.53,52.53,52.38,52.4,264789.0
2024-08-19 14:20:00,52.4,52.58,52.4,52.5,250096.0,52.4,52.58,52.4,52.5,250096.0
2024-08-19 14:30:00,52.5,52.56,52.44,52.48,205124.0,52.5,52.56,52.44,52.48,205124.0
2024-08-19 14:40:00,52.48,52.58,52.47,52.54,242174.0,52.48,52.58,52.47,52.54,242174.0
2024-08-19 14:50:00,52.54,52.57,52.44,52.46,224979.0,52.54,52.57,52.44,52.46,224979.0
2024-08-19 15:00:00,52.46,52.52,52.38,52.5,394376.0,52.46,52.52,52.38,52.5,394376.0
2024-08-19 15:10:00,52.51,52.62,52.49,52.62,247906.0,52.51,52.62,52.49,52.62,247906.0
2024-08-19 15:20:00,52.62,52.63,52.52,52.53,170493.0,52.62,52.63,52.52,52.53,170493.0
2024-08-19 15:30:00,52.53,52.55,52.42,52.44,232274.0,52.53,52.55,52.42,52.44,232274.0
2024-08-19 15:40:00,52.44,52.55,52.43,52.46,250853.0,52.44,52.55,52.43,52.46,250853.0
2024-08-19 15:50:00,52.46,52.64,52.42,52.63,942343.0,52.46,52.64,52.42,52.63,942343.0
2024-08-20 09:30:00,52.65,52.92,52.56,52.79,812360.0,52.65,52.92,52.56,52.79,812360.0
2024-08-20 09:40:00,52.8,52.86,52.58,52.58,268539.0,52.8,52.86,52.58,52.58,268539.0
2024-08-20 09:50:00,52.58,52.62,52.46,52.5,297581.0,52.58,52.62,52.46,52.5,297581.0
2024-08-20 10:00:00,52.5,52.51,52.21,52.25,273620.0,52.5,52.51,52.21,52.25,273620.0
2024-08-20 10:10:00,52.25,52.26,51.97,52.03,467548.0,52.25,52.26,51.97,52.03,467548.0
2024-08-20 10:20:00,52.03,52.12,51.97,52.02,293194.0,52.03,52.12,51.97,52.02,293194.0
2024-08-20 10:30:00,52.02,52.09,51.91,52.03,249830.0,52.02,52.09,51.91,52.03,249830.0
2024-08-20 10:40:00,52.02,52.06,51.88,51.98,272432.0,52.02,52.06,51.88,51.98,272432.0
2024-08-20 10:50:00,51.97,52.12,51.95,52.11,320588.0,51.97,52.12,51.95,52.11,320588.0
2024-08-20 11:00:00,52.12,52.22,52.0,52.18,211342.0,52.12,52.22,52.0,52.18,211342.0
2024-08-20 11:10:00,52.17,52.18,52.03,52.06,137206.0,52.17,52.18,52.03,52.06,137206.0
2024-08-20 11:20:00,52.06,52.15,52.03,52.07,161749.0,52.06,52.15,52.03,52.07,161749.0
2024-08-20 11:30:00,52.06,52.14,52.04,52.11,199431.0,52.06,52.14,52.04,52.11,199431.0
2024-08-20 11:40:00,52.11,52.29,52.1,52.29,188239.0,52.11,52.29,52.1,52.29,188239.0
2024-08-20 11:50:00,52.28,52.42,52.25,52.42,216516.0,52.28,52.42,52.25,52.42,216516.0
2024-08-20 12:00:00,52.41,52.43,52.2,52.22,261495.0,52.41,52.43,52.2,52.22,261495.0
2024-08-20 12:10:00,52.23,52.28,52.13,52.15,202844.0,52.23,52.28,52.13,52.15,202844.0
2024-08-20 12:20:00,52.15,52.19,52.11,52.18,99137.0,52.15,52.19,52.11,52.18,99137.0
2024-08-20 12:30:00,52.17,52.21,52.04,52.05,138272.0,52.17,52.21,52.04,52.05,138272.0
2024-08-20 12:40:00,52.05,52.09,51.99,52.05,172098.0,52.05,52.09,51.99,52.05,172098.0
2024-08-20 12:50:00,52.05,52.05,51.94,51.94,149422.0,52.05,52.05,51.94,51.94,149422.0
2024-08-20 13:00:00,51.95,51.95,51.83,51.93,276624.0,51.95,51.95,51.83,51.93,276624.0
2024-08-20 13:10:00,51.94,51.94,51.84,51.9,105622.0,51.94,51.94,51.84,51.9,105622.0
2024-08-20 13:20:00,51.91,51.92,51.8,51.89,232602.0,51.91,51.92,51.8,51.89,232602.0
2024-08-20 13:30:00,51.89,51.98,51.86,51.94,160492.0,51.89,51.98,51.86,51.94,160492.0
2024-08-20 13:40:00,51.95,52.05,51.92,52.01,158822.0,51.95,52.05,51.92,52.01,158822.0
2024-08-20 13:50:00,52.01,52.02,51.93,51.97,97521.0,52.01,52.02,51.93,51.97,97521.0
2024-08-20 14:00:00,51.96,52.04,51.95,52.0,127551.0,51.96,52.04,51.95,52.0,127551.0
2024-08-20 14:10:00,51.99,52.09,51.99,52.07,90431.0,51.99,52.09,51.99,52.07,90431.0
2024-08-20 14:20:00,52.07,52.1,52.04,52.05,94999.0,52.07,52.1,52.04,52.05,94999.0
2024-08-20 14:30:00,52.06,52.1,52.04,52.05,102521.0,52.06,52.1,52.04,52.05,102521.0
2024-08-20 14:40:00,52.05,52.07,52.0,52.04,133365.0,52.05,52.07,52.0,52.04,133365.0
2024-08-20 14:50:00,52.05,52.14,51.99,52.11,230157.0,52.05,52.14,51.99,52.11,230157.0
2024-08-20 15:00:00,52.11,52.15,52.03,52.09,190431.0,52.11,52.15,52.03,52.09,190431.0
2024-08-20 15:10:00,52.09,52.14,52.05,52.13,153077.0,52.09,52.14,52.05,52.13,153077.0
2024-08-20 15:20:00,52.14,52.2,52.09,52.11,181223.0,52.14,52.2,52.09,52.11,181223.0
2024-08-20 15:30:00,52.1,52.11,51.98,52.06,338167.0,52.1,52.11,51.98,52.06,338167.0
2024-08-20 15:40:00,52.07,52.1,51.97,52.09,428455.0,52.07,52.1,51.97,52.09,428455.0
2024-08-20 15:50:00,52.09,52.12,51.92,51.95,994580.0,52.09,52.12,51.92,51.95,994580.0
2024-08-21 09:30:00,52.25,52.8,52.08,52.77,707657.0,52.25,52.8,52.08,52.77,707657.0
2024-08-21 09:40:00,52.75,52.92,52.52,52.77,444663.0,52.75,52.92,52.52,52.77,444663.0
2024-08-21 09:50:00,52.78,52.93,52.74,52.83,312998.0,52.78,52.93,52.74,52.83,312998.0
2024-08-21 10:00:00,52.83,53.28,52.74,53.15,703850.0,52.83,53.28,52.74,53.15,703850.0
2024-08-21 10:10:00,53.15,53.32,53.08,53.18,346351.0,53.15,53.32,53.08,53.18,346351.0
2024-08-21 10:20:00,53.19,53.39,53.15,53.38,291588.0,53.19,53.39,53.15,53.38,291588.0
2024-08-21 10:30:00,53.39,53.62,53.27,53.58,362786.0,53.39,53.62,53.27,53.58,362786.0
2024-08-21 10:40:00,53.58,53.73,53.57,53.64,373380.0,53.58,53.73,53.57,53.64,373380.0
2024-08-21 10:50:00,53.63,53.64,53.3,53.37,461225.0,53.63,53.64,53.3,53.37,461225.0
2024-08-21 11:00:00,53.36,53.46,53.21,53.44,182685.0,53.36,53.46,53.21,53.44,182685.0
2024-08-21 11:10:00,53.44,53.44,53.3,53.38,171875.0,53.44,53.44,53.3,53.38,171875.0
2024-08-21 11:20:00,53.39,53.4,53.26,53.34,163810.0,53.39,53.4,53.26,53.34,163810.0
2024-08-21 11:30:00,53.34,53.36,53.25,53.35,133410.0,53.34,53.36,53.25,53.35,133410.0
2024-08-21 11:40:00,53.35,53.52,53.34,53.38,232238.0,53.35,53.52,53.34,53.38,232238.0
2024-08-21 11:50:00,53.39,53.46,53.28,53.42,208015.0,53.39,53.46,53.28,53.42,208015.0
2024-08-21 12:00:00,53.41,53.63,53.37,53.62,252815.0,53.41,53.63,53.37,53.62,252815.0
2024-08-21 12:10:00,53.62,53.67,53.58,53.62,180322.0,53.62,53.67,53.58,53.62,180322.0
2024-08-21 12:20:00,53.61,53.68,53.5,53.58,244432.0,53.61,53.68,53.5,53.58,244432.0
2024-08-21 12:30:00,53.59,53.63,53.54,53.57,106736.0,53.59,53.63,53.54,53.57,106736.0
2024-08-21 12:40:00,53.57,53.7,53.52,53.62,257484.0,53.57,53.7,53.52,53.62,257484.0
2024-08-21 12:50:00,53.62,53.77,53.61,53.77,243437.0,53.62,53.77,53.61,53.77,243437.0
2024-08-21 13:00:00,53.77,53.77,53.67,53.74,108759.0,53.77,53.77,53.67,53.74,108759.0
2024-08-21 13:10:00,53.73,53.73,53.55,53.57,173999.0,53.73,53.73,53.55,53.57,173999.0
2024-08-21 13:20:00,53.57,53.69,53.56,53.63,101676.0,53.57,53.69,53.56,53.63,101676.0
2024-08-21 13:30:00,53.64,53.67,53.58,53.66,80467.0,53.64,53.67,53.58,53.66,80467.0
2024-08-21 13:40:00,53.66,53.7,53.6,53.63,100551.0,53.66,53.7,53.6,53.63,100551.0
2024-08-21 13:50:00,53.63,53.65,53.57,53.6,96638.0,53.63,53.65,53.57,53.6,96638.0
2024-08-21 14:00:00,53.6,53.71,53.59,53.67,115317.0,53.6,53.71,53.59,53.67,115317.0
2024-08-21 14:10:00,53.67,53.73,53.65,53.71,98118.0,53.67,53.73,53.65,53.71,98118.0
2024-08-21 14:20:00,53.7,53.76,53.68,53.76,124293.0,53.7,53.76,53.68,53.76,124293.0
2024-08-21 14:30:00,53.76,53.77,53.69,53.73,194669.0,53.76,53.77,53.69,53.73,194669.0
2024-08-21 14:40:00,53.73,53.77,53.7,53.76,108311.0,53.73,53.77,53.7,53.76,108311.0
2024-08-21 14:50:00,53.76,53.83,53.71,53.76,143546.0,53.76,53.83,53.71,53.76,143546.0
2024-08-21 15:00:00,53.75,53.78,53.7,53.71,94688.0,53.75,53.78,53.7,53.71,94688.0
2024-08-21 15:10:00,53.72,53.86,53.71,53.85,198558.0,53.72,53.86,53.71,53.85,198558.0
2024-08-21 15:20:00,53.85,53.86,53.75,53.83,194008.0,53.85,53.86,53.75,53.83,194008.0
2024-08-21 15:30:00,53.83,53.89,53.77,53.86,223069.0,53.83,53.89,53.77,53.86,223069.0
2024-08-21 15:40:00,53.86,53.98,53.83,53.86,446421.0,53.86,53.98,53.83,53.86,446421.0
2024-08-21 15:50:00,53.87,53.91,53.7,53.72,1056406.0,53.87,53.91,53.7,53.72,1056406.0
2024-08-22 09:30:00,53.54,53.84,53.45,53.52,439420.0,53.54,53.84,53.45,53.52,439420.0
2024-08-22 09:40:00,53.53,53.64,53.26,53.41,273627.0,53.53,53.64,53.26,53.41,273627.0
2024-08-22 09:50:00,53.41,53.52,53.21,53.5,157690.0,53.41,53.52,53.21,53.5,157690.0
2024-08-22 10:00:00,53.5,53.76,53.46,53.65,266789.0,53.5,53.76,53.46,53.65,266789.0
2024-08-22 10:10:00,53.66,53.72,53.53,53.63,191733.0,53.66,53.72,53.53,53.63,191733.0
2024-08-22 10:20:00,53.63,54.05,53.62,54.02,235183.0,53.63,54.05,53.62,54.02,235183.0
2024-08-22 10:30:00,54.01,54.07,53.86,53.95,264454.0,54.01,54.07,53.86,53.95,264454.0
2024-08-22 10:40:00,53.95,54.14,53.93,54.1,253067.0,53.95,54.14,53.93,54.1,253067.0
2024-08-22 10:50:00,54.1,54.26,53.98,54.16,253862.0,54.1,54.26,53.98,54.16,253862.0
2024-08-22 11:00:00,54.17,54.22,54.03,54.1,166477.0,54.17,54.22,54.03,54.1,166477.0
2024-08-22 11:10:00,54.11,54.14,53.85,53.89,96589.0,54.11,54.14,53.85,53.89,96589.0
2024-08-22 11:20:00,53.88,53.93,53.77,53.85,152329.0,53.88,53.93,53.77,53.85,152329.0
2024-08-22 11:30:00,53.86,53.9,53.76,53.81,112819.0,53.86,53.9,53.76,53.81,112819.0
2024-08-22 11:40:00,53.82,53.86,53.56,53.58,166671.0,53.82,53.86,53.56,53.58,166671.0
2024-08-22 11:50:00,53.59,53.82,53.57,53.78,117998.0,53.59,53.82,53.57,53.78,117998.0
2024-08-22 12:00:00,53.78,53.83,53.71,53.74,129563.0,53.78,53.83,53.71,53.74,129563.0
2024-08-22 12:10:00,53.75,53.77,53.68,53.75,63936.0,53.75,53.77,53.68,53.75,63936.0
2024-08-22 12:20:00,53.75,53.91,53.73,53.86,185973.0,53.75,53.91,53.73,53.86,185973.0
2024-08-22 12:30:00,53.84,53.96,53.8,53.93,129344.0,53.84,53.96,53.8,53.93,129344.0
2024-08-22 12:40:00,53.92,53.97,53.8,53.82,115695.0,53.92,53.97,53.8,53.82,115695.0
2024-08-22 12:50:00,53.82,53.84,53.51,53.57,204280.0,53.82,53.84,53.51,53.57,204280.0
2024-08-22 13:00:00,53.54,53.67,53.51,53.66,106135.0,53.54,53.67,53.51,53.66,106135.0
2024-08-22 13:10:00,53.66,53.74,53.53,53.53,182965.0,53.66,53.74,53.53,53.53,182965.0
2024-08-22 13:20:00,53.53,53.69,53.53,53.67,84241.0,53.53,53.69,53.53,53.67,84241.0
2024-08-22 13:30:00,53.67,53.71,53.47,53.58,151631.0,53.67,53.71,53.47,53.58,151631.0
2024-08-22 13:40:00,53.57,53.58,53.45,53.48,98995.0,53.57,53.58,53.45,53.48,98995.0
2024-08-22 13:50:00,53.48,53.54,53.41,53.53,135064.0,53.48,53.54,53.41,53.53,135064.0
2024-08-22 14:00:00,53.52,53.6,53.45,53.59,112343.0,53.52,53.6,53.45,53.59,112343.0
2024-08-22 14:10:00,53.59,53.67,53.52,53.66,104224.0,53.59,53.67,53.52,53.66,104224.0
2024-08-22 14:20:00,53.67,53.67,53.58,53.6,125471.0,53.67,53.67,53.58,53.6,125471.0
2024-08-22 14:30:00,53.59,53.66,53.57,53.6,175579.0,53.59,53.66,53.57,53.6,175579.0
2024-08-22 14:40:00,53.6,53.64,53.55,53.6,150753.0,53.6,53.64,53.55,53.6,150753.0
2024-08-22 14:50:00,53.6,53.62,53.53,53.56,102781.0,53.6,53.62,53.53,53.56,102781.0
2024-08-22 15:00:00,53.55,53.64,53.49,53.56,152678.0,53.55,53.64,53.49,53.56,152678.0
2024-08-22 15:10:00,53.57,53.59,53.43,53.46,197454.0,53.57,53.59,53.43,53.46,197454.0
2024-08-22 15:20:00,53.46,53.46,53.28,53.31,307771.0,53.46,53.46,53.28,53.31,307771.0
2024-08-22 15:30:00,53.33,53.39,53.21,53.29,453432.0,53.33,53.39,53.21,53.29,453432.0
2024-08-22 15:40:00,53.29,53.39,53.26,53.39,341179.0,53.29,53.39,53.26,53.39,341179.0
2024-08-22 15:50:00,53.38,53.49,53.28,53.47,648030.0,53.38,53.49,53.28,53.47,648030.0
2024-08-23 09:30:00,53.81,53.94,53.66,53.67,387580.0,53.81,53.94,53.66,53.67,387580.0
2024-08-23 09:40:00,53.68,53.68,53.38,53.53,238087.0,53.68,53.68,53.38,53.53,238087.0
2024-08-23 09:50:00,53.52,53.53,53.32,53.37,230757.0,53.52,53.53,53.32,53.37,230757.0
2024-08-23 10:00:00,53.38,53.68,53.37,53.68,316696.0,53.38,53.68,53.37,53.68,316696.0
2024-08-23 10:10:00,53.7,53.72,53.47,53.49,219698.0,53.7,53.72,53.47,53.49,219698.0
2024-08-23 10:20:00,53.5,53.59,53.44,53.49,179616.0,53.5,53.59,53.44,53.49,179616.0
2024-08-23 10:30:00,53.5,53.58,53.36,53.38,200332.0,53.5,53.58,53.36,53.38,200332.0
2024-08-23 10:40:00,53.36,53.42,53.1,53.14,227827.0,53.36,53.42,53.1,53.14,227827.0
2024-08-23 10:50:00,53.13,53.39,53.12,53.37,178995.0,53.13,53.39,53.12,53.37,178995.0
2024-08-23 11:00:00,53.36,53.45,53.31,53.33,146499.0,53.36,53.45,53.31,53.33,146499.0
2024-08-23 11:10:00,53.33,53.51,53.25,53.47,206363.0,53.33,53.51,53.25,53.47,206363.0
2024-08-23 11:20:00,53.48,53.57,53.42,53.53,146474.0,53.48,53.57,53.42,53.53,146474.0
2024-08-23 11:30:00,53.53,53.59,53.46,53.56,148764.0,53.53,53.59,53.46,53.56,148764.0
2024-08-23 11:40:00,53.56,53.69,53.54,53.69,215443.0,53.56,53.69,53.54,53.69,215443.0
2024-08-23 11:50:00,53.69,53.69,53.57,53.64,116341.0,53.69,53.69,53.57,53.64,116341.0
2024-08-23 12:00:00,53.65,53.69,53.54,53.66,113185.0,53.65,53.69,53.54,53.66,113185.0
2024-08-23 12:10:00,53.66,53.7,53.58,53.7,139744.0,53.66,53.7,53.58,53.7,139744.0
2024-08-23 12:20:00,53.7,53.76,53.67,53.71,136315.0,53.7,53.76,53.67,53.71,136315.0
2024-08-23 12:30:00,53.7,53.8,53.68,53.71,111920.0,53.7,53.8,53.68,53.71,111920.0
2024-08-23 12:40:00,53.71,53.72,53.56,53.65,99804.0,53.71,53.72,53.56,53.65,99804.0
2024-08-23 12:50:00,53.64,53.76,53.64,53.69,120222.0,53.64,53.76,53.64,53.69,120222.0
2024-08-23 13:00:00,53.69,53.7,53.61,53.66,89720.0,53.69,53.7,53.61,53.66,89720.0
2024-08-23 13:10:00,53.66,53.66,53.55,53.58,126211.0,53.66,53.66,53.55,53.58,126211.0
2024-08-23 13:20:00,53.58,53.67,53.58,53.67,69591.0,53.58,53.67,53.58,53.67,69591.0
2024-08-23 13:30:00,53.66,53.87,53.63,53.86,132919.0,53.66,53.87,53.63,53.86,132919.0
2024-08-23 13:40:00,53.86,53.95,53.84,53.86,100090.0,53.86,53.95,53.84,53.86,100090.0
2024-08-23 13:50:00,53.87,53.88,53.68,53.72,94313.0,53.87,53.88,53.68,53.72,94313.0
2024-08-23 14:00:00,53.7,53.78,53.69,53.71,100242.0,53.7,53.78,53.69,53.71,100242.0
2024-08-23 14:10:00,53.71,53.73,53.63,53.71,108819.0,53.71,53.73,53.63,53.71,108819.0
2024-08-23 14:20:00,53.7,53.72,53.66,53.66,74086.0,53.7,53.72,53.66,53.66,74086.0
2024-08-23 14:30:00,53.66,53.7,53.65,53.66,93064.0,53.66,53.7,53.65,53.66,93064.0
2024-08-23 14:40:00,53.65,53.76,53.65,53.71,77425.0,53.65,53.76,53.65,53.71,77425.0
2024-08-23 14:50:00,53.72,53.74,53.66,53.7,80288.0,53.72,53.74,53.66,53.7,80288.0
2024-08-23 15:00:00,53.71,53.71,53.6,53.67,112353.0,53.71,53.71,53.6,53.67,112353.0
2024-08-23 15:10:00,53.67,53.75,53.66,53.71,141274.0,53.67,53.75,53.66,53.71,141274.0
2024-08-23 15:20:00,53.71,53.71,53.61,53.69,164774.0,53.71,53.71,53.61,53.69,164774.0
2024-08-23 15:30:00,53.68,53.69,53.61,53.65,173435.0,53.68,53.69,53.61,53.65,173435.0
2024-08-23 15:40:00,53.65,53.67,53.52,53.66,275547.0,53.65,53.67,53.52,53.66,275547.0
2024-08-23 15:50:00,53.67,53.77,53.65,53.7,742067.0,53.67,53.77,53.65,53.7,742067.0
2024-08-26 09:30:00,53.82,54.24,53.78,54.2,450778.0,53.82,54.24,53.78,54.2,450778.0
2024-08-26 09:40:00,54.2,54.32,54.07,54.19,253291.0,54.2,54.32,54.07,54.19,253291.0
2024-08-26 09:50:00,54.19,54.19,53.94,53.96,223708.0,54.19,54.19,53.94,53.96,223708.0
2024-08-26 10:00:00,53.96,54.3,53.91,54.19,217633.0,53.96,54.3,53.91,54.19,217633.0
2024-08-26 10:10:00,54.19,54.28,54.15,54.27,267727.0,54.19,54.28,54.15,54.27,267727.0
2024-08-26 10:20:00,54.26,54.58,54.26,54.45,357301.0,54.26,54.58,54.26,54.45,357301.0
2024-08-26 10:30:00,54.46,54.68,54.43,54.54,242297.0,54.46,54.68,54.43,54.54,242297.0
2024-08-26 10:40:00,54.54,54.72,54.5,54.63,227710.0,54.54,54.72,54.5,54.63,227710.0
2024-08-26 10:50:00,54.63,54.7,54.5,54.69,187421.0,54.63,54.7,54.5,54.69,187421.0
2024-08-26 11:00:00,54.69,54.76,54.59,54.72,212466.0,54.69,54.76,54.59,54.72,212466.0
2024-08-26 11:10:00,54.72,55.05,54.72,54.91,476967.0,54.72,55.05,54.72,54.91,476967.0
2024-08-26 11:20:00,54.92,55.0,54.84,54.89,192770.0,54.92,55.0,54.84,54.89,192770.0
2024-08-26 11:30:00,54.87,54.93,54.68,54.69,223343.0,54.87,54.93,54.68,54.69,223343.0
2024-08-26 11:40:00,54.7,54.7,54.56,54.63,132865.0,54.7,54.7,54.56,54.63,132865.0
2024-08-26 11:50:00,54.63,54.63,54.4,54.4,146655.0,54.63,54.63,54.4,54.4,146655.0
2024-08-26 12:00:00,54.4,54.48,54.32,54.37,137937.0,54.4,54.48,54.32,54.37,137937.0
2024-08-26 12:10:00,54.37,54.57,54.34,54.55,153315.0,54.37,54.57,54.34,54.55,153315.0
2024-08-26 12:20:00,54.56,54.8,54.56,54.78,268223.0,54.56,54.8,54.56,54.78,268223.0
2024-08-26 12:30:00,54.78,54.84,54.76,54.77,237733.0,54.78,54.84,54.76,54.77,237733.0
2024-08-26 12:40:00,54.77,54.91,54.75,54.87,203944.0,54.77,54.91,54.75,54.87,203944.0
2024-08-26 12:50:00,54.86,54.87,54.73,54.78,101124.0,54.86,54.87,54.73,54.78,101124.0
2024-08-26 13:00:00,54.79,54.84,54.75,54.78,96545.0,54.79,54.84,54.75,54.78,96545.0
2024-08-26 13:10:00,54.77,54.85,54.69,54.8,165251.0,54.77,54.85,54.69,54.8,165251.0
2024-08-26 13:20:00,54.8,54.82,54.69,54.7,103829.0,54.8,54.82,54.69,54.7,103829.0
2024-08-26 13:30:00,54.71,54.71,54.45,54.46,119202.0,54.71,54.71,54.45,54.46,119202.0
2024-08-26 13:40:00,54.45,54.5,54.36,54.4,90867.0,54.45,54.5,54.36,54.4,90867.0
2024-08-26 13:50:00,54.41,54.42,54.32,54.39,80306.0,54.41,54.42,54.32,54.39,80306.0
2024-08-26 14:00:00,54.38,54.42,54.28,54.3,131662.0,54.38,54.42,54.28,54.3,131662.0
2024-08-26 14:10:00,54.31,54.39,54.31,54.39,89085.0,54.31,54.39,54.31,54.39,89085.0
2024-08-26 14:20:00,54.39,54.49,54.38,54.48,130352.0,54.39,54.49,54.38,54.48,130352.0
2024-08-26 14:30:00,54.49,54.49,54.41,54.48,93063.0,54.49,54.49,54.41,54.48,93063.0
2024-08-26 14:40:00,54.48,54.52,54.42,54.46,133048.0,54.48,54.52,54.42,54.46,133048.0
2024-08-26 14:50:00,54.47,54.53,54.46,54.52,81262.0,54.47,54.53,54.46,54.52,81262.0
2024-08-26 15:00:00,54.51,54.52,54.31,54.32,226882.0,54.51,54.52,54.31,54.32,226882.0
2024-08-26 15:10:00,54.32,54.38,54.3,54.36,146159.0,54.32,54.38,54.3,54.36,146159.0
2024-08-26 15:20:00,54.37,54.51,54.37,54.45,194544.0,54.37,54.51,54.37,54.45,194544.0
2024-08-26 15:30:00,54.44,54.47,54.39,54.4,206167.0,54.44,54.47,54.39,54.4,206167.0
2024-08-26 15:40:00,54.4,54.55,54.38,54.51,260868.0,54.4,54.55,54.38,54.51,260868.0
2024-08-26 15:50:00,54.51,54.75,54.51,54.73,1154837.0,54.51,54.75,54.51,54.73,1154837.0
2024-08-27 09:30:00,54.19,54.98,54.19,54.89,463833.0,54.19,54.98,54.19,54.89,463833.0
2024-08-27 09:40:00,54.89,55.03,54.8,54.94,238342.0,54.89,55.03,54.8,54.94,238342.0
2024-08-27 09:50:00,54.96,55.03,54.86,54.89,175745.0,54.96,55.03,54.86,54.89,175745.0
2024-08-27 10:00:00,54.88,55.04,54.86,55.0,124452.0,54.88,55.04,54.86,55.0,124452.0
2024-08-27 10:10:00,55.0,55.11,54.92,55.0,183799.0,55.0,55.11,54.92,55.0,183799.0
2024-08-27 10:20:00,55.0,55.15,54.95,55.15,154751.0,55.0,55.15,54.95,55.15,154751.0
2024-08-27 10:30:00,55.15,55.35,55.12,55.31,198073.0,55.15,55.35,55.12,55.31,198073.0
2024-08-27 10:40:00,55.32,55.33,55.18,55.22,326299.0,55.32,55.33,55.18,55.22,326299.0
2024-08-27 10:50:00,55.22,55.3,55.11,55.18,227947.0,55.22,55.3,55.11,55.18,227947.0
2024-08-27 11:00:00,55.19,55.4,55.18,55.38,216378.0,55.19,55.4,55.18,55.38,216378.0
2024-08-27 11:10:00,55.39,55.44,55.28,55.31,140748.0,55.39,55.44,55.28,55.31,140748.0
2024-08-27 11:20:00,55.31,55.39,55.3,55.35,131128.0,55.31,55.39,55.3,55.35,131128.0
2024-08-27 11:30:00,55.34,55.39,55.22,55.3,171421.0,55.34,55.39,55.22,55.3,171421.0
2024-08-27 11:40:00,55.3,55.49,55.28,55.48,157796.0,55.3,55.49,55.28,55.48,157796.0
2024-08-27 11:50:00,55.48,55.55,55.38,55.51,244886.0,55.48,55.55,55.38,55.51,244886.0
2024-08-27 12:00:00,55.51,55.55,55.46,55.55,104133.0,55.51,55.55,55.46,55.55,104133.0
2024-08-27 12:10:00,55.54,55.71,55.54,55.7,149602.0,55.54,55.71,55.54,55.7,149602.0
2024-08-27 12:20:00,55.7,55.87,55.58,55.8,316563.0,55.7,55.87,55.58,55.8,316563.0
2024-08-27 12:30:00,55.79,55.89,55.77,55.87,133090.0,55.79,55.89,55.77,55.87,133090.0
2024-08-27 12:40:00,55.88,56.02,55.83,56.02,481890.0,55.88,56.02,55.83,56.02,481890.0
2024-08-27 12:50:00,56.03,56.08,55.98,56.06,285591.0,56.03,56.08,55.98,56.06,285591.0
2024-08-27 13:00:00,56.06,56.3,56.04,56.27,427895.0,56.06,56.3,56.04,56.27,427895.0
2024-08-27 13:10:00,56.27,56.28,56.03,56.11,318481.0,56.27,56.28,56.03,56.11,318481.0
2024-08-27 13:20:00,56.12,56.26,56.1,56.26,212154.0,56.12,56.26,56.1,56.26,212154.0
2024-08-27 13:30:00,56.27,56.3,55.92,55.97,316665.0,56.27,56.3,55.92,55.97,316665.0
2024-08-27 13:40:00,55.97,55.98,55.79,55.83,253534.0,55.97,55.98,55.79,55.83,253534.0
2024-08-27 13:50:00,55.83,56.06,55.82,56.04,306756.0,55.83,56.06,55.82,56.04,306756.0
2024-08-27 14:00:00,56.03,56.08,55.98,56.05,164297.0,56.03,56.08,55.98,56.05,164297.0
2024-08-27 14:10:00,56.03,56.12,56.03,56.09,117596.0,56.03,56.12,56.03,56.09,117596.0
2024-08-27 14:20:00,56.09,56.1,55.88,55.89,162645.0,56.09,56.1,55.88,55.89,162645.0
2024-08-27 14:30:00,55.89,55.98,55.84,55.87,320780.0,55.89,55.98,55.84,55.87,320780.0
2024-08-27 14:40:00,55.86,56.0,55.83,55.98,175508.0,55.86,56.0,55.83,55.98,175508.0
2024-08-27 14:50:00,55.98,56.05,55.97,56.03,120746.0,55.98,56.05,55.97,56.03,120746.0
2024-08-27 15:00:00,56.04,56.13,56.0,56.13,150446.0,56.04,56.13,56.0,56.13,150446.0
2024-08-27 15:10:00,56.13,56.2,56.1,56.15,230001.0,56.13,56.2,56.1,56.15,230001.0
2024-08-27 15:20:00,56.16,56.16,55.99,56.04,268989.0,56.16,56.16,55.99,56.04,268989.0
2024-08-27 15:30:00,56.04,56.21,56.01,56.16,205745.0,56.04,56.21,56.01,56.16,205745.0
2024-08-27 15:40:00,56.16,56.28,56.15,56.25,347737.0,56.16,56.28,56.15,56.25,347737.0
2024-08-27 15:50:00,56.24,56.25,56.07,56.16,1219005.0,56.24,56.25,56.07,56.16,1219005.0
2024-08-28 09:30:00,56.57,56.98,55.88,55.99,868089.0,56.57,56.98,55.88,55.99,868089.0
2024-08-28 09:40:00,56.0,56.11,55.56,55.61,265166.0,56.0,56.11,55.56,55.61,265166.0
2024-08-28 09:50:00,55.61,55.95,55.53,55.88,456858.0,55.61,55.95,55.53,55.88,456858.0
2024-08-28 10:00:00,55.89,55.91,55.64,55.8,333507.0,55.89,55.91,55.64,55.8,333507.0
2024-08-28 10:10:00,55.8,55.85,55.63,55.77,401417.0,55.8,55.85,55.63,55.77,401417.0
2024-08-28 10:20:00,55.77,55.96,55.64,55.79,325191.0,55.77,55.96,55.64,55.79,325191.0
2024-08-28 10:30:00,55.79,55.85,55.71,55.78,167935.0,55.79,55.85,55.71,55.78,167935.0
2024-08-28 10:40:00,55.77,55.82,55.57,55.69,283060.0,55.77,55.82,55.57,55.69,283060.0
2024-08-28 10:50:00,55.69,55.77,55.55,55.59,175236.0,55.69,55.77,55.55,55.59,175236.0
2024-08-28 11:00:00,55.59,55.64,55.49,55.6,282549.0,55.59,55.64,55.49,55.6,282549.0
2024-08-28 11:10:00,55.6,55.62,55.37,55.42,307551.0,55.6,55.62,55.37,55.42,307551.0
2024-08-28 11:20:00,55.42,55.58,55.42,55.54,217754.0,55.42,55.58,55.42,55.54,217754.0
2024-08-28 11:30:00,55.54,55.67,55.52,55.65,182764.0,55.54,55.67,55.52,55.65,182764.0
2024-08-28 11:40:00,55.66,55.66,55.47,55.48,137697.0,55.66,55.66,55.47,55.48,137697.0
2024-08-28 11:50:00,55.48,55.57,55.42,55.55,132424.0,55.48,55.57,55.42,55.55,132424.0
2024-08-28 12:00:00,55.55,55.67,55.54,55.63,118669.0,55.55,55.67,55.54,55.63,118669.0
2024-08-28 12:10:00,55.63,55.7,55.61,55.68,119355.0,55.63,55.7,55.61,55.68,119355.0
2024-08-28 12:20:00,55.68,55.73,55.6,55.65,152511.0,55.68,55.73,55.6,55.65,152511.0
2024-08-28 12:30:00,55.65,55.68,55.55,55.57,175653.0,55.65,55.68,55.55,55.57,175653.0
2024-08-28 12:40:00,55.56,55.64,55.51,55.55,105828.0,55.56,55.64,55.51,55.55,105828.0
2024-08-28 12:50:00,55.55,55.71,55.54,55.7,157728.0,55.55,55.71,55.54,55.7,157728.0
2024-08-28 13:00:00,55.71,55.8,55.7,55.79,128024.0,55.71,55.8,55.7,55.79,128024.0
2024-08-28 13:10:00,55.8,55.8,55.69,55.75,221616.0,55.8,55.8,55.69,55.75,221616.0
2024-08-28 13:20:00,55.75,55.77,55.68,55.72,144937.0,55.75,55.77,55.68,55.72,144937.0
2024-08-28 13:30:00,55.73,55.8,55.71,55.77,113584.0,55.73,55.8,55.71,55.77,113584.0
2024-08-28 13:40:00,55.77,55.79,55.66,55.73,132422.0,55.77,55.79,55.66,55.73,132422.0
2024-08-28 13:50:00,55.73,55.76,55.34,55.41,247924.0,55.73,55.76,55.34,55.41,247924.0
2024-08-28 14:00:00,55.41,55.46,55.22,55.39,208397.0,55.41,55.46,55.22,55.39,208397.0
2024-08-28 14:10:00,55.39,55.47,55.35,55.38,140550.0,55.39,55.47,55.35,55.38,140550.0
2024-08-28 14:20:00,55.38,55.46,55.35,55.4,146019.0,55.38,55.46,55.35,55.4,146019.0
2024-08-28 14:30:00,55.39,55.5,55.35,55.5,140906.0,55.39,55.5,55.35,55.5,140906.0
2024-08-28 14:40:00,55.5,55.52,55.42,55.46,122763.0,55.5,55.52,55.42,55.46,122763.0
2024-08-28 14:50:00,55.45,55.54,55.45,55.48,267938.0,55.45,55.54,55.45,55.48,267938.0
2024-08-28 15:00:00,55.48,55.52,55.4,55.43,240727.0,55.48,55.52,55.4,55.43,240727.0
2024-08-28 15:10:00,55.43,55.46,55.39,55.43,203198.0,55.43,55.46,55.39,55.43,203198.0
2024-08-28 15:20:00,55.43,55.58,55.43,55.58,220435.0,55.43,55.58,55.43,55.58,220435.0
2024-08-28 15:30:00,55.57,55.62,55.5,55.56,255685.0,55.57,55.62,55.5,55.56,255685.0
2024-08-28 15:40:00,55.56,55.59,55.48,55.55,358318.0,55.56,55.59,55.48,55.55,358318.0
2024-08-28 15:50:00,55.55,55.85,55.53,55.75,1151621.0,55.55,55.85,55.53,55.75,1151621.0
2024-08-29 09:30:00,56.21,56.4,56.08,56.16,305245.0,56.21,56.4,56.08,56.16,305245.0
2024-08-29 09:40:00,56.16,56.24,55.94,56.08,201321.0,56.16,56.24,55.94,56.08,201321.0
2024-08-29 09:50:00,56.08,56.09,55.78,55.96,251977.0,56.08,56.09,55.78,55.96,251977.0
2024-08-29 10:00:00,55.98,56.25,55.95,56.12,295266.0,55.98,56.25,55.95,56.12,295266.0
2024-08-29 10:10:00,56.12,56.25,55.94,56.02,212197.0,56.12,56.25,55.94,56.02,212197.0
2024-08-29 10:20:00,56.02,56.09,55.91,56.01,187650.0,56.02,56.09,55.91,56.01,187650.0
2024-08-29 10:30:00,56.02,56.15,55.97,56.14,197934.0,56.02,56.15,55.97,56.14,197934.0
2024-08-29 10:40:00,56.13,56.22,56.07,56.22,126003.0,56.13,56.22,56.07,56.22,126003.0
2024-08-29 10:50:00,56.21,56.23,56.08,56.12,149036.0,56.21,56.23,56.08,56.12,149036.0
2024-08-29 11:00:00,56.13,56.24,56.12,56.17,101521.0,56.13,56.24,56.12,56.17,101521.0
2024-08-29 11:10:00,56.18,56.23,56.15,56.17,179523.0,56.18,56.23,56.15,56.17,179523.0
2024-08-29 11:20:00,56.18,56.27,56.15,56.22,131002.0,56.18,56.27,56.15,56.22,131002.0
2024-08-29 11:30:00,56.22,56.48,56.21,56.42,269341.0,56.22,56.48,56.21,56.42,269341.0
2024-08-29 11:40:00,56.42,56.49,56.2,56.21,242172.0,56.42,56.49,56.2,56.21,242172.0
2024-08-29 11:50:00,56.19,56.22,56.12,56.18,140685.0,56.19,56.22,56.12,56.18,140685.0
2024-08-29 12:00:00,56.18,56.31,56.17,56.26,169858.0,56.18,56.31,56.17,56.26,169858.0
2024-08-29 12:10:00,56.27,56.33,56.25,56.28,147176.0,56.27,56.33,56.25,56.28,147176.0
2024-08-29 12:20:00,56.28,56.33,56.27,56.29,108516.0,56.28,56.33,56.27,56.29,108516.0
2024-08-29 12:30:00,56.29,56.31,56.16,56.23,196355.0,56.29,56.31,56.16,56.23,196355.0
2024-08-29 12:40:00,56.22,56.32,56.21,56.27,224330.0,56.22,56.32,56.21,56.27,224330.0
2024-08-29 12:50:00,56.27,56.3,56.22,56.26,118926.0,56.27,56.3,56.22,56.26,118926.0
2024-08-29 13:00:00,56.26,56.26,56.13,56.19,147860.0,56.26,56.26,56.13,56.19,147860.0
2024-08-29 13:10:00,56.18,56.18,55.97,55.97,103895.0,56.18,56.18,55.97,55.97,103895.0
2024-08-29 13:20:00,55.97,56.0,55.84,55.85,163511.0,55.97,56.0,55.84,55.85,163511.0
2024-08-29 13:30:00,55.84,55.85,55.7,55.73,140734.0,55.84,55.85,55.7,55.73,140734.0
2024-08-29 13:40:00,55.73,55.9,55.72,55.83,155525.0,55.73,55.9,55.72,55.83,155525.0
2024-08-29 13:50:00,55.83,55.97,55.79,55.94,107867.0,55.83,55.97,55.79,55.94,107867.0
2024-08-29 14:00:00,55.94,56.0,55.9,55.96,148143.0,55.94,56.0,55.9,55.96,148143.0
2024-08-29 14:10:00,55.96,55.97,55.9,55.95,120691.0,55.96,55.97,55.9,55.95,120691.0
2024-08-29 14:20:00,55.95,56.03,55.89,55.94,150693.0,55.95,56.03,55.89,55.94,150693.0
2024-08-29 14:30:00,55.93,55.94,55.81,55.82,197063.0,55.93,55.94,55.81,55.82,197063.0
2024-08-29 14:40:00,55.82,55.91,55.61,55.67,218168.0,55.82,55.91,55.61,55.67,218168.0
2024-08-29 14:50:00,55.66,55.72,55.54,55.69,184970.0,55.66,55.72,55.54,55.69,184970.0
2024-08-29 15:00:00,55.68,55.73,55.59,55.62,107822.0,55.68,55.73,55.59,55.62,107822.0
2024-08-29 15:10:00,55.62,55.71,55.54,55.68,144949.0,55.62,55.71,55.54,55.68,144949.0
2024-08-29 15:20:00,55.67,55.82,55.67,55.77,130236.0,55.67,55.82,55.67,55.77,130236.0
2024-08-29 15:30:00,55.77,55.91,55.71,55.89,220164.0,55.77,55.91,55.71,55.89,220164.0
2024-08-29 15:40:00,55.89,55.96,55.86,55.91,387590.0,55.89,55.96,55.86,55.91,387590.0
2024-08-29 15:50:00,55.91,56.0,55.6,55.63,1078656.0,55.91,56.0,55.6,55.63,1078656.0
2024-08-30 09:30:00,55.95,56.23,55.82,55.84,471012.0,55.95,56.23,55.82,55.84,471012.0
2024-08-30 09:40:00,55.84,56.01,55.67,55.68,195888.0,55.84,56.01,55.67,55.68,195888.0
2024-08-30 09:50:00,55.68,55.7,55.54,55.65,180426.0,55.68,55.7,55.54,55.65,180426.0
2024-08-30 10:00:00,55.65,55.77,55.59,55.69,148576.0,55.65,55.77,55.59,55.69,148576.0
2024-08-30 10:10:00,55.68,55.71,55.42,55.54,264897.0,55.68,55.71,55.42,55.54,264897.0
2024-08-30 10:20:00,55.54,55.72,55.53,55.58,103620.0,55.54,55.72,55.53,55.58,103620.0
2024-08-30 10:30:00,55.59,55.83,55.5,55.79,150952.0,55.59,55.83,55.5,55.79,150952.0
2024-08-30 10:40:00,55.78,55.85,55.69,55.76,119460.0,55.78,55.85,55.69,55.76,119460.0
2024-08-30 10:50:00,55.76,55.79,55.54,55.55,92358.0,55.76,55.79,55.54,55.55,92358.0
2024-08-30 11:00:00,55.53,55.68,55.5,55.58,114593.0,55.53,55.68,55.5,55.58,114593.0
2024-08-30 11:10:00,55.57,55.64,55.52,55.59,143955.0,55.57,55.64,55.52,55.59,143955.0
2024-08-30 11:20:00,55.59,55.59,55.37,55.43,198709.0,55.59,55.59,55.37,55.43,198709.0
2024-08-30 11:30:00,55.42,55.43,55.24,55.27,150794.0,55.42,55.43,55.24,55.27,150794.0
2024-08-30 11:40:00,55.27,55.39,55.24,55.29,113570.0,55.27,55.39,55.24,55.29,113570.0
2024-08-30 11:50:00,55.29,55.37,55.28,55.36,112805.0,55.29,55.37,55.28,55.36,112805.0
2024-08-30 12:00:00,55.35,55.41,55.27,55.41,91465.0,55.35,55.41,55.27,55.41,91465.0
2024-08-30 12:10:00,55.4,55.44,55.23,55.24,108014.0,55.4,55.44,55.23,55.24,108014.0
2024-08-30 12:20:00,55.23,55.26,55.18,55.23,108520.0,55.23,55.26,55.18,55.23,108520.0
2024-08-30 12:30:00,55.23,55.32,55.21,55.3,73818.0,55.23,55.32,55.21,55.3,73818.0
2024-08-30 12:40:00,55.31,55.37,55.23,55.36,83661.0,55.31,55.37,55.23,55.36,83661.0
2024-08-30 12:50:00,55.35,55.42,55.33,55.42,55166.0,55.35,55.42,55.33,55.42,55166.0
2024-08-30 13:00:00,55.43,55.5,55.41,55.48,71537.0,55.43,55.5,55.41,55.48,71537.0
2024-08-30 13:10:00,55.48,55.52,55.44,55.47,94388.0,55.48,55.52,55.44,55.47,94388.0
2024-08-30 13:20:00,55.47,55.52,55.47,55.51,57799.0,55.47,55.52,55.47,55.51,57799.0
2024-08-30 13:30:00,55.51,55.6,55.5,55.54,56999.0,55.51,55.6,55.5,55.54,56999.0
2024-08-30 13:40:00,55.54,55.61,55.53,55.58,48395.0,55.54,55.61,55.53,55.58,48395.0
2024-08-30 13:50:00,55.58,55.62,55.55,55.61,71477.0,55.58,55.62,55.55,55.61,71477.0
2024-08-30 14:00:00,55.61,55.71,55.6,55.66,122132.0,55.61,55.71,55.6,55.66,122132.0
2024-08-30 14:10:00,55.67,55.79,55.66,55.79,121628.0,55.67,55.79,55.66,55.79,121628.0
2024-08-30 14:20:00,55.78,55.78,55.64,55.68,108527.0,55.78,55.78,55.64,55.68,108527.0
2024-08-30 14:30:00,55.68,55.74,55.66,55.72,64234.0,55.68,55.74,55.66,55.72,64234.0
2024-08-30 14:40:00,55.72,55.79,55.69,55.79,81482.0,55.72,55.79,55.69,55.79,81482.0
2024-08-30 14:50:00,55.79,55.83,55.75,55.8,92623.0,55.79,55.83,55.75,55.8,92623.0
2024-08-30 15:00:00,55.8,55.82,55.73,55.76,79333.0,55.8,55.82,55.73,55.76,79333.0
2024-08-30 15:10:00,55.76,55.85,55.73,55.83,108255.0,55.76,55.85,55.73,55.83,108255.0
2024-08-30 15:20:00,55.83,55.99,55.83,55.97,150706.0,55.83,55.99,55.83,55.97,150706.0
2024-08-30 15:30:00,55.97,55.99,55.91,55.96,203425.0,55.97,55.99,55.91,55.96,203425.0
2024-08-30 15:40:00,55.96,56.02,55.81,55.88,363676.0,55.96,56.02,55.81,55.88,363676.0
2024-08-30 15:50:00,55.88,56.11,55.84,56.05,1098523.0,55.88,56.11,55.84,56.05,1098523.0
2024-09-03 09:30:00,55.99,56.58,55.94,56.41,668359.0,55.99,56.58,55.94,56.41,668359.0
2024-09-03 09:40:00,56.41,56.52,56.1,56.15,172336.0,56.41,56.52,56.1,56.15,172336.0
2024-09-03 09:50:00,56.15,56.15,55.87,56.09,220173.0,56.15,56.15,55.87,56.09,220173.0
2024-09-03 10:00:00,56.07,56.07,55.56,55.67,261351.0,56.07,56.07,55.56,55.67,261351.0
2024-09-03 10:10:00,55.68,55.69,55.21,55.22,254273.0,55.68,55.69,55.21,55.22,254273.0
2024-09-03 10:20:00,55.21,55.24,54.92,55.12,265282.0,55.21,55.24,54.92,55.12,265282.0
2024-09-03 10:30:00,55.13,55.13,54.77,54.83,205329.0,55.13,55.13,54.77,54.83,205329.0
2024-09-03 10:40:00,54.81,54.85,54.64,54.65,162561.0,54.81,54.85,54.64,54.65,162561.0
2024-09-03 10:50:00,54.65,54.73,54.61,54.65,203572.0,54.65,54.73,54.61,54.65,203572.0
2024-09-03 11:00:00,54.65,54.66,54.48,54.6,211968.0,54.65,54.66,54.48,54.6,211968.0
2024-09-03 11:10:00,54.6,54.66,54.46,54.64,220209.0,54.6,54.66,54.46,54.64,220209.0
2024-09-03 11:20:00,54.63,54.76,54.62,54.64,143775.0,54.63,54.76,54.62,54.64,143775.0
2024-09-03 11:30:00,54.64,54.7,54.6,54.63,131760.0,54.64,54.7,54.6,54.63,131760.0
2024-09-03 11:40:00,54.63,54.69,54.47,54.54,254335.0,54.63,54.69,54.47,54.54,254335.0
2024-09-03 11:50:00,54.54,54.54,54.47,54.52,130678.0,54.54,54.54,54.47,54.52,130678.0
2024-09-03 12:00:00,54.52,54.58,54.28,54.3,152317.0,54.52,54.58,54.28,54.3,152317.0
2024-09-03 12:10:00,54.3,54.32,54.17,54.28,160775.0,54.3,54.32,54.17,54.28,160775.0
2024-09-03 12:20:00,54.28,54.29,54.01,54.13,256487.0,54.28,54.29,54.01,54.13,256487.0
2024-09-03 12:30:00,54.13,54.13,53.95,54.09,181730.0,54.13,54.13,53.95,54.09,181730.0
2024-09-03 12:40:00,54.09,54.09,53.95,54.02,123900.0,54.09,54.09,53.95,54.02,123900.0
2024-09-03 12:50:00,54.02,54.07,53.97,54.02,111851.0,54.02,54.07,53.97,54.02,111851.0
2024-09-03 13:00:00,54.01,54.11,53.89,53.89,150571.0,54.01,54.11,53.89,53.89,150571.0
2024-09-03 13:10:00,53.9,53.93,53.82,53.87,178478.0,53.9,53.93,53.82,53.87,178478.0
2024-09-03 13:20:00,53.88,53.96,53.81,53.81,107601.0,53.88,53.96,53.81,53.81,107601.0
2024-09-03 13:30:00,53.82,53.82,53.67,53.8,152090.0,53.82,53.82,53.67,53.8,152090.0
2024-09-03 13:40:00,53.8,53.8,53.61,53.62,237486.0,53.8,53.8,53.61,53.62,237486.0
2024-09-03 13:50:00,53.63,53.63,53.46,53.48,242825.0,53.63,53.63,53.46,53.48,242825.0
2024-09-03 14:00:00,53.48,53.51,53.38,53.4,254416.0,53.48,53.51,53.38,53.4,254416.0
2024-09-03 14:10:00,53.4,53.4,53.22,53.23,248686.0,53.4,53.4,53.22,53.23,248686.0
2024-09-03 14:20:00,53.24,53.61,53.24,53.57,313860.0,53.24,53.61,53.24,53.57,313860.0
2024-09-03 14:30:00,53.58,53.7,53.53,53.64,221144.0,53.58,53.7,53.53,53.64,221144.0
2024-09-03 14:40:00,53.64,53.64,53.41,53.41,139177.0,53.64,53.64,53.41,53.41,139177.0
2024-09-03 14:50:00,53.41,53.66,53.41,53.63,208935.0,53.41,53.66,53.41,53.63,208935.0
2024-09-03 15:00:00,53.63,53.69,53.52,53.55,223844.0,53.63,53.69,53.52,53.55,223844.0
2024-09-03 15:10:00,53.55,53.64,53.52,53.55,241456.0,53.55,53.64,53.52,53.55,241456.0
2024-09-03 15:20:00,53.55,53.57,53.4,53.42,272699.0,53.55,53.57,53.4,53.42,272699.0
2024-09-03 15:30:00,53.42,53.5,53.35,53.41,335639.0,53.42,53.5,53.35,53.41,335639.0
2024-09-03 15:40:00,53.41,53.42,53.18,53.32,625823.0,53.41,53.42,53.18,53.32,625823.0
2024-09-03 15:50:00,53.31,53.57,53.28,53.53,1269419.0,53.31,53.57,53.28,53.53,1269419.0
2024-09-04 09:30:00,52.65,53.37,52.65,53.3,488568.0,52.65,53.37,52.65,53.3,488568.0
2024-09-04 09:40:00,53.3,53.37,53.05,53.2,226934.0,53.3,53.37,53.05,53.2,226934.0
2024-09-04 09:50:00,53.2,53.47,53.1,53.28,156590.0,53.2,53.47,53.1,53.28,156590.0
2024-09-04 10:00:00,53.27,53.27,52.85,53.02,298928.0,53.27,53.27,52.85,53.02,298928.0
2024-09-04 10:10:00,53.01,53.05,52.77,52.99,218320.0,53.01,53.05,52.77,52.99,218320.0
2024-09-04 10:20:00,52.99,53.11,52.89,53.06,282520.0,52.99,53.11,52.89,53.06,282520.0
2024-09-04 10:30:00,53.07,53.2,53.03,53.12,206968.0,53.07,53.2,53.03,53.12,206968.0
2024-09-04 10:40:00,53.11,53.36,53.08,53.19,230936.0,53.11,53.36,53.08,53.19,230936.0
2024-09-04 10:50:00,53.19,53.29,53.13,53.19,184655.0,53.19,53.29,53.13,53.19,184655.0
2024-09-04 11:00:00,53.18,53.21,53.1,53.14,133581.0,53.18,53.21,53.1,53.14,133581.0
2024-09-04 11:10:00,53.15,53.27,53.09,53.13,171638.0,53.15,53.27,53.09,53.13,171638.0
2024-09-04 11:20:00,53.14,53.22,53.09,53.14,111070.0,53.14,53.22,53.09,53.14,111070.0
2024-09-04 11:30:00,53.15,53.35,53.11,53.29,131884.0,53.15,53.35,53.11,53.29,131884.0
2024-09-04 11:40:00,53.28,53.28,53.14,53.25,114022.0,53.28,53.28,53.14,53.25,114022.0
2024-09-04 11:50:00,53.25,53.31,53.18,53.23,114040.0,53.25,53.31,53.18,53.23,114040.0
2024-09-04 12:00:00,53.23,53.26,53.08,53.16,83354.0,53.23,53.26,53.08,53.16,83354.0
2024-09-04 12:10:00,53.16,53.24,53.11,53.17,100139.0,53.16,53.24,53.11,53.17,100139.0
2024-09-04 12:20:00,53.17,53.25,53.15,53.24,89062.0,53.17,53.25,53.15,53.24,89062.0
2024-09-04 12:30:00,53.25,53.44,53.25,53.37,136906.0,53.25,53.44,53.25,53.37,136906.0
2024-09-04 12:40:00,53.39,53.41,53.25,53.28,102611.0,53.39,53.41,53.25,53.28,102611.0
2024-09-04 12:50:00,53.27,53.29,53.19,53.27,72139.0,53.27,53.29,53.19,53.27,72139.0
2024-09-04 13:00:00,53.27,53.28,53.18,53.23,75594.0,53.27,53.28,53.18,53.23,75594.0
2024-09-04 13:10:00,53.23,53.24,52.96,53.04,123859.0,53.23,53.24,52.96,53.04,123859.0
2024-09-04 13:20:00,53.03,53.05,52.95,52.99,84073.0,53.03,53.05,52.95,52.99,84073.0
2024-09-04 13:30:00,53.0,53.09,52.99,53.04,80535.0,53.0,53.09,52.99,53.04,80535.0
2024-09-04 13:40:00,53.05,53.08,52.95,53.04,75233.0,53.05,53.08,52.95,53.04,75233.0
2024-09-04 13:50:00,53.04,53.05,52.96,52.98,73765.0,53.04,53.05,52.96,52.98,73765.0
2024-09-04 14:00:00,52.98,53.03,52.95,52.96,72763.0,52.98,53.03,52.95,52.96,72763.0
2024-09-04 14:10:00,52.96,53.01,52.87,52.87,102063.0,52.96,53.01,52.87,52.87,102063.0
2024-09-04 14:20:00,52.87,52.94,52.83,52.92,92966.0,52.87,52.94,52.83,52.92,92966.0
2024-09-04 14:30:00,52.93,52.96,52.81,52.83,131630.0,52.93,52.96,52.81,52.83,131630.0
2024-09-04 14:40:00,52.82,52.86,52.78,52.78,128945.0,52.82,52.86,52.78,52.78,128945.0
2024-09-04 14:50:00,52.79,52.88,52.77,52.78,132499.0,52.79,52.88,52.77,52.78,132499.0
2024-09-04 15:00:00,52.79,52.95,52.72,52.95,247020.0,52.79,52.95,52.72,52.95,247020.0
2024-09-04 15:10:00,52.94,52.95,52.82,52.82,176221.0,52.94,52.95,52.82,52.82,176221.0
2024-09-04 15:20:00,52.83,52.94,52.82,52.91,154498.0,52.83,52.94,52.82,52.91,154498.0
2024-09-04 15:30:00,52.91,52.93,52.76,52.87,194142.0,52.91,52.93,52.76,52.87,194142.0
2024-09-04 15:40:00,52.87,53.05,52.83,52.97,356061.0,52.87,53.05,52.83,52.97,356061.0
2024-09-04 15:50:00,52.98,53.41,52.98,53.32,1838457.0,52.98,53.41,52.98,53.32,1838457.0
2024-09-05 09:30:00,53.02,53.48,52.92,53.41,274512.0,53.02,53.48,52.92,53.41,274512.0
2024-09-05 09:40:00,53.4,53.65,53.4,53.48,198720.0,53.4,53.65,53.4,53.48,198720.0
2024-09-05 09:50:00,53.48,53.64,53.39,53.52,160037.0,53.48,53.64,53.39,53.52,160037.0
2024-09-05 10:00:00,53.53,53.78,53.51,53.66,164272.0,53.53,53.78,53.51,53.66,164272.0
2024-09-05 10:10:00,53.67,53.72,53.43,53.5,190594.0,53.67,53.72,53.43,53.5,190594.0
2024-09-05 10:20:00,53.52,53.66,53.47,53.49,165624.0,53.52,53.66,53.47,53.49,165624.0
2024-09-05 10:30:00,53.5,53.7,53.5,53.6,137729.0,53.5,53.7,53.5,53.6,137729.0
2024-09-05 10:40:00,53.59,53.78,53.52,53.54,140943.0,53.59,53.78,53.52,53.54,140943.0
2024-09-05 10:50:00,53.53,53.67,53.52,53.59,96601.0,53.53,53.67,53.52,53.59,96601.0
2024-09-05 11:00:00,53.6,53.64,53.49,53.59,121965.0,53.6,53.64,53.49,53.59,121965.0
2024-09-05 11:10:00,53.6,53.62,53.44,53.46,85521.0,53.6,53.62,53.44,53.46,85521.0
2024-09-05 11:20:00,53.47,53.51,53.18,53.21,80908.0,53.47,53.51,53.18,53.21,80908.0
2024-09-05 11:30:00,53.23,53.27,53.17,53.2,110770.0,53.23,53.27,53.17,53.2,110770.0
2024-09-05 11:40:00,53.2,53.23,53.11,53.16,100222.0,53.2,53.23,53.11,53.16,100222.0
2024-09-05 11:50:00,53.18,53.26,53.14,53.22,88870.0,53.18,53.26,53.14,53.22,88870.0
2024-09-05 12:00:00,53.22,53.37,53.21,53.31,49104.0,53.22,53.37,53.21,53.31,49104.0
2024-09-05 12:10:00,53.31,53.31,53.16,53.21,71972.0,53.31,53.31,53.16,53.21,71972.0
2024-09-05 12:20:00,53.2,53.3,53.18,53.3,66088.0,53.2,53.3,53.18,53.3,66088.0
2024-09-05 12:30:00,53.3,53.39,53.29,53.34,74478.0,53.3,53.39,53.29,53.34,74478.0
2024-09-05 12:40:00,53.34,53.38,53.3,53.35,48242.0,53.34,53.38,53.3,53.35,48242.0
2024-09-05 12:50:00,53.35,53.44,53.34,53.38,79742.0,53.35,53.44,53.34,53.38,79742.0
2024-09-05 13:00:00,53.39,53.42,53.29,53.3,66131.0,53.39,53.42,53.29,53.3,66131.0
2024-09-05 13:10:00,53.29,53.39,53.25,53.26,74374.0,53.29,53.39,53.25,53.26,74374.0
2024-09-05 13:20:00,53.25,53.28,53.19,53.21,87014.0,53.25,53.28,53.19,53.21,87014.0
2024-09-05 13:30:00,53.2,53.27,53.17,53.18,73871.0,53.2,53.27,53.17,53.18,73871.0
2024-09-05 13:40:00,53.18,53.26,53.15,53.23,82610.0,53.18,53.26,53.15,53.23,82610.0
2024-09-05 13:50:00,53.23,53.33,53.19,53.28,97129.0,53.23,53.33,53.19,53.28,97129.0
2024-09-05 14:00:00,53.28,53.34,53.24,53.3,117824.0,53.28,53.34,53.24,53.3,117824.0
2024-09-05 14:10:00,53.3,53.33,53.23,53.25,90001.0,53.3,53.33,53.23,53.25,90001.0
2024-09-05 14:20:00,53.25,53.28,53.17,53.18,89569.0,53.25,53.28,53.17,53.18,89569.0
2024-09-05 14:30:00,53.17,53.23,53.16,53.18,76227.0,53.17,53.23,53.16,53.18,76227.0
2024-09-05 14:40:00,53.17,53.21,53.1,53.18,150614.0,53.17,53.21,53.1,53.18,150614.0
2024-09-05 14:50:00,53.18,53.22,53.09,53.1,100234.0,53.18,53.22,53.09,53.1,100234.0
2024-09-05 15:00:00,53.11,53.11,53.01,53.03,93082.0,53.11,53.11,53.01,53.03,93082.0
2024-09-05 15:10:00,53.02,53.06,52.93,52.97,198688.0,53.02,53.06,52.93,52.97,198688.0
2024-09-05 15:20:00,52.97,53.09,52.91,53.07,131390.0,52.97,53.09,52.91,53.07,131390.0
2024-09-05 15:30:00,53.07,53.24,53.02,53.12,301256.0,53.07,53.24,53.02,53.12,301256.0
2024-09-05 15:40:00,53.1,53.15,53.03,53.13,176094.0,53.1,53.15,53.03,53.13,176094.0
2024-09-05 15:50:00,53.13,53.15,53.0,53.03,635978.0,53.13,53.15,53.0,53.03,635978.0
2024-09-06 09:30:00,53.19,54.03,53.08,53.96,434602.0,53.19,54.03,53.08,53.96,434602.0
2024-09-06 09:40:00,53.97,54.49,53.97,54.46,312121.0,53.97,54.49,53.97,54.46,312121.0
2024-09-06 09:50:00,54.44,54.52,54.23,54.39,306088.0,54.44,54.52,54.23,54.39,306088.0
2024-09-06 10:00:00,54.38,54.4,54.18,54.33,286771.0,54.38,54.4,54.18,54.33,286771.0
2024-09-06 10:10:00,54.34,54.5,54.18,54.32,221531.0,54.34,54.5,54.18,54.32,221531.0
2024-09-06 10:20:00,54.32,54.5,54.27,54.45,232469.0,54.32,54.5,54.27,54.45,232469.0
2024-09-06 10:30:00,54.46,54.49,54.14,54.2,254926.0,54.46,54.49,54.14,54.2,254926.0
2024-09-06 10:40:00,54.19,54.2,54.0,54.09,235208.0,54.19,54.2,54.0,54.09,235208.0
2024-09-06 10:50:00,54.1,54.18,53.92,54.02,195582.0,54.1,54.18,53.92,54.02,195582.0
2024-09-06 11:00:00,54.02,54.43,54.02,54.1,534450.0,54.02,54.43,54.02,54.1,534450.0
2024-09-06 11:10:00,54.11,54.12,53.83,53.88,212551.0,54.11,54.12,53.83,53.88,212551.0
2024-09-06 11:20:00,53.89,53.9,53.68,53.69,110619.0,53.89,53.9,53.68,53.69,110619.0
2024-09-06 11:30:00,53.71,53.93,53.68,53.83,201331.0,53.71,53.93,53.68,53.83,201331.0
2024-09-06 11:40:00,53.83,53.84,53.64,53.65,166062.0,53.83,53.84,53.64,53.65,166062.0
2024-09-06 11:50:00,53.66,53.68,53.56,53.58,222382.0,53.66,53.68,53.56,53.58,222382.0
2024-09-06 12:00:00,53.57,53.7,53.56,53.66,201510.0,53.57,53.7,53.56,53.66,201510.0
2024-09-06 12:10:00,53.66,53.83,53.62,53.63,110183.0,53.66,53.83,53.62,53.63,110183.0
2024-09-06 12:20:00,53.64,53.72,53.57,53.67,86320.0,53.64,53.72,53.57,53.67,86320.0
2024-09-06 12:30:00,53.68,53.77,53.64,53.7,72057.0,53.68,53.77,53.64,53.7,72057.0
2024-09-06 12:40:00,53.7,53.81,53.64,53.67,66502.0,53.7,53.81,53.64,53.67,66502.0
2024-09-06 12:50:00,53.67,53.7,53.57,53.59,63758.0,53.67,53.7,53.57,53.59,63758.0
2024-09-06 13:00:00,53.58,53.76,53.55,53.73,124772.0,53.58,53.76,53.55,53.73,124772.0
2024-09-06 13:10:00,53.73,53.83,53.68,53.8,74139.0,53.73,53.83,53.68,53.8,74139.0
2024-09-06 13:20:00,53.79,53.96,53.79,53.87,109964.0,53.79,53.96,53.79,53.87,109964.0
2024-09-06 13:30:00,53.87,53.98,53.86,53.98,117518.0,53.87,53.98,53.86,53.98,117518.0
2024-09-06 13:40:00,53.98,54.05,53.93,53.98,150093.0,53.98,54.05,53.93,53.98,150093.0
2024-09-06 13:50:00,53.97,54.14,53.94,54.13,122049.0,53.97,54.14,53.94,54.13,122049.0
2024-09-06 14:00:00,54.13,54.21,54.08,54.13,139016.0,54.13,54.21,54.08,54.13,139016.0
2024-09-06 14:10:00,54.12,54.17,54.07,54.16,76626.0,54.12,54.17,54.07,54.16,76626.0
2024-09-06 14:20:00,54.16,54.22,54.09,54.2,363011.0,54.16,54.22,54.09,54.2,363011.0
2024-09-06 14:30:00,54.21,54.23,54.06,54.11,251398.0,54.21,54.23,54.06,54.11,251398.0
2024-09-06 14:40:00,54.11,54.12,54.01,54.04,120139.0,54.11,54.12,54.01,54.04,120139.0
2024-09-06 14:50:00,54.04,54.1,53.98,54.09,168231.0,54.04,54.1,53.98,54.09,168231.0
2024-09-06 15:00:00,54.09,54.24,54.08,54.24,325246.0,54.09,54.24,54.08,54.24,325246.0
2024-09-06 15:10:00,54.23,54.32,54.06,54.08,288690.0,54.23,54.32,54.06,54.08,288690.0
2024-09-06 15:20:00,54.08,54.11,53.9,53.98,306107.0,54.08,54.11,53.9,53.98,306107.0
2024-09-06 15:30:00,53.97,54.02,53.84,53.86,268914.0,53.97,54.02,53.84,53.86,268914.0
2024-09-06 15:40:00,53.86,54.0,53.82,53.98,229847.0,53.86,54.0,53.82,53.98,229847.0
2024-09-06 15:50:00,53.98,54.02,53.66,53.68,1168464.0,53.98,54.02,53.66,53.68,1168464.0
2024-09-09 09:30:00,54.04,54.62,54.0,54.61,499420.0,54.04,54.62,54.0,54.61,499420.0
2024-09-09 09:40:00,54.62,54.83,54.5,54.69,299317.0,54.62,54.83,54.5,54.69,299317.0
2024-09-09 09:50:00,54.69,54.7,54.48,54.5,206951.0,54.69,54.7,54.48,54.5,206951.0
2024-09-09 10:00:00,54.5,54.6,54.38,54.44,199702.0,54.5,54.6,54.38,54.44,199702.0
2024-09-09 10:10:00,54.44,54.52,54.31,54.35,194149.0,54.44,54.52,54.31,54.35,194149.0
2024-09-09 10:20:00,54.36,54.47,54.27,54.3,206806.0,54.36,54.47,54.27,54.3,206806.0
2024-09-09 10:30:00,54.3,54.34,54.12,54.2,204875.0,54.3,54.34,54.12,54.2,204875.0
2024-09-09 10:40:00,54.2,54.3,54.14,54.25,109184.0,54.2,54.3,54.14,54.25,109184.0
2024-09-09 10:50:00,54.24,54.37,54.22,54.23,136646.0,54.24,54.37,54.22,54.23,136646.0
2024-09-09 11:00:00,54.22,54.31,54.19,54.27,93910.0,54.22,54.31,54.19,54.27,93910.0
2024-09-09 11:10:00,54.27,54.29,54.15,54.18,150613.0,54.27,54.29,54.15,54.18,150613.0
2024-09-09 11:20:00,54.18,54.32,54.17,54.3,90976.0,54.18,54.32,54.17,54.3,90976.0
2024-09-09 11:30:00,54.29,54.33,54.19,54.23,153265.0,54.29,54.33,54.19,54.23,153265.0
2024-09-09 11:40:00,54.23,54.38,54.23,54.34,135929.0,54.23,54.38,54.23,54.34,135929.0
2024-09-09 11:50:00,54.35,54.39,54.3,54.35,97534.0,54.35,54.39,54.3,54.35,97534.0
2024-09-09 12:00:00,54.35,54.5,54.31,54.5,87827.0,54.35,54.5,54.31,54.5,87827.0
2024-09-09 12:10:00,54.5,54.51,54.35,54.37,158005.0,54.5,54.51,54.35,54.37,158005.0
2024-09-09 12:20:00,54.37,54.45,54.35,54.43,105144.0,54.37,54.45,54.35,54.43,105144.0
2024-09-09 12:30:00,54.43,54.44,54.31,54.34,97636.0,54.43,54.44,54.31,54.34,97636.0
2024-09-09 12:40:00,54.35,54.46,54.32,54.45,97840.0,54.35,54.46,54.32,54.45,97840.0
2024-09-09 12:50:00,54.45,54.67,54.45,54.59,156519.0,54.45,54.67,54.45,54.59,156519.0
2024-09-09 13:00:00,54.59,54.62,54.49,54.59,90569.0,54.59,54.62,54.49,54.59,90569.0
2024-09-09 13:10:00,54.59,54.6,54.5,54.51,122999.0,54.59,54.6,54.5,54.51,122999.0
2024-09-09 13:20:00,54.5,54.53,54.46,54.53,67035.0,54.5,54.53,54.46,54.53,67035.0
2024-09-09 13:30:00,54.54,54.61,54.43,54.6,107102.0,54.54,54.61,54.43,54.6,107102.0
2024-09-09 13:40:00,54.6,54.63,54.49,54.53,107365.0,54.6,54.63,54.49,54.53,107365.0
2024-09-09 13:50:00,54.52,54.53,54.39,54.4,126454.0,54.52,54.53,54.39,54.4,126454.0
2024-09-09 14:00:00,54.41,54.43,54.37,54.4,83979.0,54.41,54.43,54.37,54.4,83979.0
2024-09-09 14:10:00,54.39,54.41,54.33,54.39,92053.0,54.39,54.41,54.33,54.39,92053.0
2024-09-09 14:20:00,54.39,54.44,54.33,54.35,114529.0,54.39,54.44,54.33,54.35,114529.0
2024-09-09 14:30:00,54.34,54.35,54.26,54.28,115484.0,54.34,54.35,54.26,54.28,115484.0
2024-09-09 14:40:00,54.27,54.33,54.24,54.3,96179.0,54.27,54.33,54.24,54.3,96179.0
2024-09-09 14:50:00,54.3,54.36,54.24,54.26,153618.0,54.3,54.36,54.24,54.26,153618.0
2024-09-09 15:00:00,54.26,54.27,54.17,54.23,88278.0,54.26,54.27,54.17,54.23,88278.0
2024-09-09 15:10:00,54.22,54.24,54.14,54.15,87975.0,54.22,54.24,54.14,54.15,87975.0
2024-09-09 15:20:00,54.14,54.27,54.12,54.27,138272.0,54.14,54.27,54.12,54.27,138272.0
2024-09-09 15:30:00,54.27,54.39,54.24,54.35,160074.0,54.27,54.39,54.24,54.35,160074.0
2024-09-09 15:40:00,54.36,54.39,54.19,54.21,268003.0,54.36,54.39,54.19,54.21,268003.0
2024-09-09 15:50:00,54.21,54.31,54.18,54.3,883086.0,54.21,54.31,54.18,54.3,883086.0
2024-09-10 09:30:00,54.43,54.6,54.21,54.45,607173.0,54.43,54.6,54.21,54.45,607173.0
2024-09-10 09:40:00,54.41,54.65,54.32,54.59,282886.0,54.41,54.65,54.32,54.59,282886.0
2024-09-10 09:50:00,54.58,54.9,54.5,54.69,270466.0,54.58,54.9,54.5,54.69,270466.0
2024-09-10 10:00:00,54.71,54.71,54.14,54.35,259347.0,54.71,54.71,54.14,54.35,259347.0
2024-09-10 10:10:00,54.35,54.35,53.94,54.18,170061.0,54.35,54.35,53.94,54.18,170061.0
2024-09-10 10:20:00,54.18,54.18,53.92,53.98,116559.0,54.18,54.18,53.92,53.98,116559.0
2024-09-10 10:30:00,53.98,54.08,53.91,53.98,124700.0,53.98,54.08,53.91,53.98,124700.0
2024-09-10 10:40:00,53.98,54.05,53.91,53.99,103506.0,53.98,54.05,53.91,53.99,103506.0
2024-09-10 10:50:00,53.98,54.02,53.89,54.01,91885.0,53.98,54.02,53.89,54.01,91885.0
2024-09-10 11:00:00,54.0,54.04,53.96,54.04,90404.0,54.0,54.04,53.96,54.04,90404.0
2024-09-10 11:10:00,54.04,54.09,53.98,54.02,110825.0,54.04,54.09,53.98,54.02,110825.0
2024-09-10 11:20:00,54.02,54.09,54.0,54.03,99545.0,54.02,54.09,54.0,54.03,99545.0
2024-09-10 11:30:00,54.03,54.09,53.95,53.98,97601.0,54.03,54.09,53.95,53.98,97601.0
2024-09-10 11:40:00,53.98,54.06,53.92,53.93,78775.0,53.98,54.06,53.92,53.93,78775.0
2024-09-10 11:50:00,53.93,53.94,53.76,53.78,93524.0,53.93,53.94,53.76,53.78,93524.0
2024-09-10 12:00:00,53.78,53.79,53.68,53.73,73190.0,53.78,53.79,53.68,53.73,73190.0
2024-09-10 12:10:00,53.73,53.86,53.68,53.84,89397.0,53.73,53.86,53.68,53.84,89397.0
2024-09-10 12:20:00,53.85,53.95,53.82,53.92,69585.0,53.85,53.95,53.82,53.92,69585.0
2024-09-10 12:30:00,53.91,53.97,53.88,53.93,41545.0,53.91,53.97,53.88,53.93,41545.0
2024-09-10 12:40:00,53.92,54.03,53.92,53.98,67785.0,53.92,54.03,53.92,53.98,67785.0
2024-09-10 12:50:00,53.98,54.04,53.97,53.98,66766.0,53.98,54.04,53.97,53.98,66766.0
2024-09-10 13:00:00,53.98,54.13,53.98,54.11,78124.0,53.98,54.13,53.98,54.11,78124.0
2024-09-10 13:10:00,54.12,54.19,54.1,54.16,61273.0,54.12,54.19,54.1,54.16,61273.0
2024-09-10 13:20:00,54.15,54.16,54.06,54.07,54652.0,54.15,54.16,54.06,54.07,54652.0
2024-09-10 13:30:00,54.08,54.15,54.06,54.13,53454.0,54.08,54.15,54.06,54.13,53454.0
2024-09-10 13:40:00,54.13,54.17,54.09,54.12,56982.0,54.13,54.17,54.09,54.12,56982.0
2024-09-10 13:50:00,54.12,54.23,54.11,54.2,62414.0,54.12,54.23,54.11,54.2,62414.0
2024-09-10 14:00:00,54.2,54.31,54.19,54.3,90126.0,54.2,54.31,54.19,54.3,90126.0
2024-09-10 14:10:00,54.31,54.43,54.28,54.39,91308.0,54.31,54.43,54.28,54.39,91308.0
2024-09-10 14:20:00,54.39,54.4,54.29,54.4,110070.0,54.39,54.4,54.29,54.4,110070.0
2024-09-10 14:30:00,54.4,54.48,54.37,54.41,109804.0,54.4,54.48,54.37,54.41,109804.0
2024-09-10 14:40:00,54.41,54.43,54.29,54.34,147664.0,54.41,54.43,54.29,54.34,147664.0
2024-09-10 14:50:00,54.34,54.37,54.3,54.32,147234.0,54.34,54.37,54.3,54.32,147234.0
2024-09-10 15:00:00,54.32,54.39,54.28,54.39,154677.0,54.32,54.39,54.28,54.39,154677.0
2024-09-10 15:10:00,54.39,54.55,54.38,54.51,154391.0,54.39,54.55,54.38,54.51,154391.0
2024-09-10 15:20:00,54.51,54.52,54.4,54.42,138795.0,54.51,54.52,54.4,54.42,138795.0
2024-09-10 15:30:00,54.41,54.43,54.29,54.32,137693.0,54.41,54.43,54.29,54.32,137693.0
2024-09-10 15:40:00,54.33,54.39,54.27,54.31,253355.0,54.33,54.39,54.27,54.31,253355.0
2024-09-10 15:50:00,54.31,54.42,54.17,54.2,922487.0,54.31,54.42,54.17,54.2,922487.0
2024-09-11 09:30:00,54.27,54.5,54.11,54.19,278092.0,54.27,54.5,54.11,54.19,278092.0
2024-09-11 09:40:00,54.19,54.41,54.08,54.23,145115.0,54.19,54.41,54.08,54.23,145115.0
2024-09-11 09:50:00,54.22,54.26,54.02,54.13,113778.0,54.22,54.26,54.02,54.13,113778.0
2024-09-11 10:00:00,54.12,54.26,54.02,54.21,154593.0,54.12,54.26,54.02,54.21,154593.0
2024-09-11 10:10:00,54.21,54.21,54.01,54.08,150159.0,54.21,54.21,54.01,54.08,150159.0
2024-09-11 10:20:00,54.09,54.42,54.07,54.3,176810.0,54.09,54.42,54.07,54.3,176810.0
2024-09-11 10:30:00,54.3,54.3,54.19,54.25,137558.0,54.3,54.3,54.19,54.25,137558.0
2024-09-11 10:40:00,54.23,54.25,54.07,54.08,103909.0,54.23,54.25,54.07,54.08,103909.0
2024-09-11 10:50:00,54.07,54.12,53.96,54.05,188837.0,54.07,54.12,53.96,54.05,188837.0
2024-09-11 11:00:00,54.04,54.2,54.01,54.16,85908.0,54.04,54.2,54.01,54.16,85908.0
2024-09-11 11:10:00,54.16,54.26,54.13,54.2,204864.0,54.16,54.26,54.13,54.2,204864.0
2024-09-11 11:20:00,54.2,54.28,54.18,54.28,140724.0,54.2,54.28,54.18,54.28,140724.0
2024-09-11 11:30:00,54.27,54.38,54.22,54.37,151626.0,54.27,54.38,54.22,54.37,151626.0
2024-09-11 11:40:00,54.38,54.43,54.35,54.41,215539.0,54.38,54.43,54.35,54.41,215539.0
2024-09-11 11:50:00,54.41,54.42,54.24,54.38,134899.0,54.41,54.42,54.24,54.38,134899.0
2024-09-11 12:00:00,54.38,54.63,54.32,54.53,294440.0,54.38,54.63,54.32,54.53,294440.0
2024-09-11 12:10:00,54.54,54.63,54.47,54.63,232538.0,54.54,54.63,54.47,54.63,232538.0
2024-09-11 12:20:00,54.62,54.98,54.62,54.97,190072.0,54.62,54.98,54.62,54.97,190072.0
2024-09-11 12:30:00,54.97,55.09,54.95,54.97,293738.0,54.97,55.09,54.95,54.97,293738.0
2024-09-11 12:40:00,54.97,54.99,54.84,54.92,129210.0,54.97,54.99,54.84,54.92,129210.0
2024-09-11 12:50:00,54.92,55.02,54.85,54.87,115049.0,54.92,55.02,54.85,54.87,115049.0
2024-09-11 13:00:00,54.87,54.95,54.81,54.89,121138.0,54.87,54.95,54.81,54.89,121138.0
2024-09-11 13:10:00,54.89,54.93,54.81,54.88,87409.0,54.89,54.93,54.81,54.88,87409.0
2024-09-11 13:20:00,54.89,54.97,54.84,54.94,191369.0,54.89,54.97,54.84,54.94,191369.0
2024-09-11 13:30:00,54.94,55.25,54.93,55.17,289071.0,54.94,55.25,54.93,55.17,289071.0
2024-09-11 13:40:00,55.16,55.29,55.08,55.25,178620.0,55.16,55.29,55.08,55.25,178620.0
2024-09-11 13:50:00,55.25,55.28,55.14,55.16,201431.0,55.25,55.28,55.14,55.16,201431.0
2024-09-11 14:00:00,55.16,55.2,55.09,55.15,167670.0,55.16,55.2,55.09,55.15,167670.0
2024-09-11 14:10:00,55.15,55.16,55.01,55.04,108896.0,55.15,55.16,55.01,55.04,108896.0
2024-09-11 14:20:00,55.04,55.14,54.96,55.12,176776.0,55.04,55.14,54.96,55.12,176776.0
2024-09-11 14:30:00,55.12,55.13,55.02,55.08,95703.0,55.12,55.13,55.02,55.08,95703.0
2024-09-11 14:40:00,55.08,55.19,55.07,55.15,135389.0,55.08,55.19,55.07,55.15,135389.0
2024-09-11 14:50:00,55.15,55.16,55.07,55.1,131473.0,55.15,55.16,55.07,55.1,131473.0
2024-09-11 15:00:00,55.09,55.11,55.03,55.07,87275.0,55.09,55.11,55.03,55.07,87275.0
2024-09-11 15:10:00,55.08,55.43,55.06,55.38,722854.0,55.08,55.43,55.06,55.38,722854.0
2024-09-11 15:20:00,55.39,55.68,55.38,55.55,362556.0,55.39,55.68,55.38,55.55,362556.0
2024-09-11 15:30:00,55.57,55.61,55.4,55.47,371430.0,55.57,55.61,55.4,55.47,371430.0
2024-09-11 15:40:00,55.47,55.6,55.4,55.57,491474.0,55.47,55.6,55.4,55.57,491474.0
2024-09-11 15:50:00,55.55,55.87,55.45,55.76,1612237.0,55.55,55.87,55.45,55.76,1612237.0
2024-09-12 09:30:00,55.93,56.19,55.75,55.89,313038.0,55.93,56.19,55.75,55.89,313038.0
2024-09-12 09:40:00,55.89,55.9,55.61,55.62,129417.0,55.89,55.9,55.61,55.62,129417.0
2024-09-12 09:50:00,55.61,55.75,55.55,55.69,120146.0,55.61,55.75,55.55,55.69,120146.0
2024-09-12 10:00:00,55.7,55.84,55.62,55.83,149493.0,55.7,55.84,55.62,55.83,149493.0
2024-09-12 10:10:00,55.84,56.0,55.79,55.99,249268.0,55.84,56.0,55.79,55.99,249268.0
2024-09-12 10:20:00,55.98,56.2,55.98,56.18,164055.0,55.98,56.2,55.98,56.18,164055.0
2024-09-12 10:30:00,56.18,56.23,55.92,56.05,162422.0,56.18,56.23,55.92,56.05,162422.0
2024-09-12 10:40:00,56.06,56.2,56.03,56.16,125385.0,56.06,56.2,56.03,56.16,125385.0
2024-09-12 10:50:00,56.17,56.24,55.93,55.95,169663.0,56.17,56.24,55.93,55.95,169663.0
2024-09-12 11:00:00,55.93,55.96,55.84,55.94,120351.0,55.93,55.96,55.84,55.94,120351.0
2024-09-12 11:10:00,55.93,56.04,55.88,55.95,92107.0,55.93,56.04,55.88,55.95,92107.0
2024-09-12 11:20:00,55.95,55.99,55.77,55.79,146114.0,55.95,55.99,55.77,55.79,146114.0
2024-09-12 11:30:00,55.79,55.83,55.66,55.77,297311.0,55.79,55.83,55.66,55.77,297311.0
2024-09-12 11:40:00,55.77,55.88,55.73,55.78,87887.0,55.77,55.88,55.73,55.78,87887.0
2024-09-12 11:50:00,55.78,55.86,55.76,55.8,51869.0,55.78,55.86,55.76,55.8,51869.0
2024-09-12 12:00:00,55.8,55.9,55.75,55.78,59305.0,55.8,55.9,55.75,55.78,59305.0
2024-09-12 12:10:00,55.78,55.86,55.77,55.84,44712.0,55.78,55.86,55.77,55.84,44712.0
2024-09-12 12:20:00,55.84,55.98,55.84,55.93,97277.0,55.84,55.98,55.84,55.93,97277.0
2024-09-12 12:30:00,55.93,55.98,55.89,55.95,60297.0,55.93,55.98,55.89,55.95,60297.0
2024-09-12 12:40:00,55.94,55.98,55.87,55.94,157992.0,55.94,55.98,55.87,55.94,157992.0
2024-09-12 12:50:00,55.93,56.05,55.92,56.04,74184.0,55.93,56.05,55.92,56.04,74184.0
2024-09-12 13:00:00,56.05,56.05,55.97,56.0,90716.0,56.05,56.05,55.97,56.0,90716.0
2024-09-12 13:10:00,56.0,56.1,55.97,56.1,134432.0,56.0,56.1,55.97,56.1,134432.0
2024-09-12 13:20:00,56.1,56.13,56.06,56.11,96604.0,56.1,56.13,56.06,56.11,96604.0
2024-09-12 13:30:00,56.1,56.13,56.07,56.11,50654.0,56.1,56.13,56.07,56.11,50654.0
2024-09-12 13:40:00,56.11,56.2,56.1,56.2,95439.0,56.11,56.2,56.1,56.2,95439.0
2024-09-12 13:50:00,56.2,56.25,56.18,56.22,71314.0,56.2,56.25,56.18,56.22,71314.0
2024-09-12 14:00:00,56.22,56.35,56.2,56.35,149206.0,56.22,56.35,56.2,56.35,149206.0
2024-09-12 14:10:00,56.35,56.47,56.31,56.47,118503.0,56.35,56.47,56.31,56.47,118503.0
2024-09-12 14:20:00,56.47,56.48,56.32,56.36,111321.0,56.47,56.48,56.32,56.36,111321.0
2024-09-12 14:30:00,56.35,56.41,56.32,56.39,128732.0,56.35,56.41,56.32,56.39,128732.0
2024-09-12 14:40:00,56.39,56.4,56.22,56.27,86509.0,56.39,56.4,56.22,56.27,86509.0
2024-09-12 14:50:00,56.27,56.28,56.07,56.23,115093.0,56.27,56.28,56.07,56.23,115093.0
2024-09-12 15:00:00,56.23,56.24,56.16,56.18,68659.0,56.23,56.24,56.16,56.18,68659.0
2024-09-12 15:10:00,56.19,56.3,56.17,56.3,110949.0,56.19,56.3,56.17,56.3,110949.0
2024-09-12 15:20:00,56.3,56.32,56.2,56.3,112926.0,56.3,56.32,56.2,56.3,112926.0
2024-09-12 15:30:00,56.3,56.42,56.27,56.42,183283.0,56.3,56.42,56.27,56.42,183283.0
2024-09-12 15:40:00,56.42,56.45,56.31,56.36,212313.0,56.42,56.45,56.31,56.36,212313.0
2024-09-12 15:50:00,56.36,56.45,56.25,56.36,688149.0,56.36,56.45,56.25,56.36,688149.0
2024-09-13 09:30:00,56.45,56.46,56.03,56.26,234189.0,56.45,56.46,56.03,56.26,234189.0
2024-09-13 09:40:00,56.27,56.34,56.06,56.07,134550.0,56.27,56.34,56.06,56.07,134550.0
2024-09-13 09:50:00,56.08,56.08,55.82,55.99,159282.0,56.08,56.08,55.82,55.99,159282.0
2024-09-13 10:00:00,55.98,56.03,55.69,55.73,204721.0,55.98,56.03,55.69,55.73,204721.0
2024-09-13 10:10:00,55.74,55.84,55.7,55.8,142099.0,55.74,55.84,55.7,55.8,142099.0
2024-09-13 10:20:00,55.81,55.96,55.74,55.96,116127.0,55.81,55.96,55.74,55.96,116127.0
2024-09-13 10:30:00,55.97,56.06,55.88,56.03,131872.0,55.97,56.06,55.88,56.03,131872.0
2024-09-13 10:40:00,56.02,56.21,56.01,56.13,139557.0,56.02,56.21,56.01,56.13,139557.0
2024-09-13 10:50:00,56.13,56.15,56.0,56.13,93924.0,56.13,56.15,56.0,56.13,93924.0
2024-09-13 11:00:00,56.12,56.22,56.1,56.2,110586.0,56.12,56.22,56.1,56.2,110586.0
2024-09-13 11:10:00,56.19,56.3,56.17,56.28,68322.0,56.19,56.3,56.17,56.28,68322.0
2024-09-13 11:20:00,56.29,56.33,56.23,56.23,78540.0,56.29,56.33,56.23,56.23,78540.0
2024-09-13 11:30:00,56.23,56.4,56.21,56.39,120846.0,56.23,56.4,56.21,56.39,120846.0
2024-09-13 11:40:00,56.39,56.49,56.32,56.48,120184.0,56.39,56.49,56.32,56.48,120184.0
2024-09-13 11:50:00,56.48,56.57,56.46,56.51,146267.0,56.48,56.57,56.46,56.51,146267.0
2024-09-13 12:00:00,56.51,56.52,56.43,56.46,112499.0,56.51,56.52,56.43,56.46,112499.0
2024-09-13 12:10:00,56.47,56.48,56.37,56.42,119882.0,56.47,56.48,56.37,56.42,119882.0
2024-09-13 12:20:00,56.42,56.43,56.36,56.38,67677.0,56.42,56.43,56.36,56.38,67677.0
2024-09-13 12:30:00,56.39,56.45,56.34,56.34,69271.0,56.39,56.45,56.34,56.34,69271.0
2024-09-13 12:40:00,56.35,56.37,56.31,56.34,73817.0,56.35,56.37,56.31,56.34,73817.0
2024-09-13 12:50:00,56.34,56.5,56.32,56.45,141721.0,56.34,56.5,56.32,56.45,141721.0
2024-09-13 13:00:00,56.45,56.48,56.39,56.42,74474.0,56.45,56.48,56.39,56.42,74474.0
2024-09-13 13:10:00,56.43,56.49,56.32,56.32,88114.0,56.43,56.49,56.32,56.32,88114.0
2024-09-13 13:20:00,56.32,56.35,56.26,56.33,68543.0,56.32,56.35,56.26,56.33,68543.0
2024-09-13 13:30:00,56.33,56.37,56.28,56.3,87576.0,56.33,56.37,56.28,56.3,87576.0
2024-09-13 13:40:00,56.29,56.35,56.25,56.32,104207.0,56.29,56.35,56.25,56.32,104207.0
2024-09-13 13:50:00,56.32,56.36,56.29,56.3,59520.0,56.32,56.36,56.29,56.3,59520.0
2024-09-13 14:00:00,56.3,56.32,56.22,56.29,70820.0,56.3,56.32,56.22,56.29,70820.0
2024-09-13 14:10:00,56.29,56.3,56.22,56.24,81438.0,56.29,56.3,56.22,56.24,81438.0
2024-09-13 14:20:00,56.25,56.3,56.16,56.18,66899.0,56.25,56.3,56.16,56.18,66899.0
2024-09-13 14:30:00,56.18,56.21,56.15,56.15,70639.0,56.18,56.21,56.15,56.15,70639.0
2024-09-13 14:40:00,56.16,56.25,56.16,56.23,71631.0,56.16,56.25,56.16,56.23,71631.0
2024-09-13 14:50:00,56.23,56.23,56.17,56.2,49290.0,56.23,56.23,56.17,56.2,49290.0
2024-09-13 15:00:00,56.2,56.24,56.18,56.21,80306.0,56.2,56.24,56.18,56.21,80306.0
2024-09-13 15:10:00,56.21,56.25,56.18,56.22,92616.0,56.21,56.25,56.18,56.22,92616.0
2024-09-13 15:20:00,56.21,56.27,56.19,56.26,99255.0,56.21,56.27,56.19,56.26,99255.0
2024-09-13 15:30:00,56.26,56.36,56.24,56.3,170874.0,56.26,56.36,56.24,56.3,170874.0
2024-09-13 15:40:00,56.31,56.32,56.19,56.2,172159.0,56.31,56.32,56.19,56.2,172159.0
2024-09-13 15:50:00,56.2,56.27,56.09,56.12,558421.0,56.2,56.27,56.09,56.12,558421.0
2024-09-16 09:30:00,56.59,57.5,56.39,57.27,512411.0,56.59,57.5,56.39,57.27,512411.0
2024-09-16 09:40:00,57.27,57.51,57.15,57.35,249309.0,57.27,57.51,57.15,57.35,249309.0
2024-09-16 09:50:00,57.34,57.51,57.16,57.21,179970.0,57.34,57.51,57.16,57.21,179970.0
2024-09-16 10:00:00,57.21,57.37,57.09,57.35,218214.0,57.21,57.37,57.09,57.35,218214.0
2024-09-16 10:10:00,57.35,57.39,57.14,57.28,174867.0,57.35,57.39,57.14,57.28,174867.0
2024-09-16 10:20:00,57.29,57.37,57.21,57.24,139096.0,57.29,57.37,57.21,57.24,139096.0
2024-09-16 10:30:00,57.24,57.27,56.95,57.1,197955.0,57.24,57.27,56.95,57.1,197955.0
2024-09-16 10:40:00,57.1,57.25,57.05,57.2,177040.0,57.1,57.25,57.05,57.2,177040.0
2024-09-16 10:50:00,57.2,57.25,57.09,57.12,106671.0,57.2,57.25,57.09,57.12,106671.0
2024-09-16 11:00:00,57.1,57.34,57.04,57.3,197176.0,57.1,57.34,57.04,57.3,197176.0
2024-09-16 11:10:00,57.31,57.44,57.31,57.43,149738.0,57.31,57.44,57.31,57.43,149738.0
2024-09-16 11:20:00,57.43,57.5,57.32,57.34,196544.0,57.43,57.5,57.32,57.34,196544.0
2024-09-16 11:30:00,57.34,57.41,57.24,57.34,136205.0,57.34,57.41,57.24,57.34,136205.0
2024-09-16 11:40:00,57.34,57.37,57.24,57.32,141113.0,57.34,57.37,57.24,57.32,141113.0
2024-09-16 11:50:00,57.32,57.41,57.3,57.36,101216.0,57.32,57.41,57.3,57.36,101216.0
2024-09-16 12:00:00,57.37,57.44,57.33,57.34,139658.0,57.37,57.44,57.33,57.34,139658.0
2024-09-16 12:10:00,57.35,57.48,57.35,57.41,131713.0,57.35,57.48,57.35,57.41,131713.0
2024-09-16 12:20:00,57.4,57.56,57.31,57.55,189005.0,57.4,57.56,57.31,57.55,189005.0
2024-09-16 12:30:00,57.55,57.6,57.51,57.52,122141.0,57.55,57.6,57.51,57.52,122141.0
2024-09-16 12:40:00,57.52,57.59,57.46,57.48,150791.0,57.52,57.59,57.46,57.48,150791.0
2024-09-16 12:50:00,57.48,57.63,57.47,57.62,101778.0,57.48,57.63,57.47,57.62,101778.0
2024-09-16 13:00:00,57.62,57.67,57.56,57.63,128715.0,57.62,57.67,57.56,57.63,128715.0
2024-09-16 13:10:00,57.62,57.72,57.61,57.71,143995.0,57.62,57.72,57.61,57.71,143995.0
2024-09-16 13:20:00,57.71,57.71,57.54,57.63,148442.0,57.71,57.71,57.54,57.63,148442.0
2024-09-16 13:30:00,57.63,57.68,57.59,57.63,93237.0,57.63,57.68,57.59,57.63,93237.0
2024-09-16 13:40:00,57.64,57.71,57.6,57.68,91938.0,57.64,57.71,57.6,57.68,91938.0
2024-09-16 13:50:00,57.68,57.75,57.64,57.69,158736.0,57.68,57.75,57.64,57.69,158736.0
2024-09-16 14:00:00,57.68,57.71,57.61,57.65,171925.0,57.68,57.71,57.61,57.65,171925.0
2024-09-16 14:10:00,57.65,57.67,57.58,57.61,71917.0,57.65,57.67,57.58,57.61,71917.0
2024-09-16 14:20:00,57.6,57.63,57.53,57.54,78775.0,57.6,57.63,57.53,57.54,78775.0
2024-09-16 14:30:00,57.55,57.59,57.5,57.51,97813.0,57.55,57.59,57.5,57.51,97813.0
2024-09-16 14:40:00,57.5,57.51,57.4,57.42,98572.0,57.5,57.51,57.4,57.42,98572.0
2024-09-16 14:50:00,57.42,57.57,57.41,57.55,82351.0,57.42,57.57,57.41,57.55,82351.0
2024-09-16 15:00:00,57.55,57.57,57.4,57.41,117307.0,57.55,57.57,57.4,57.41,117307.0
2024-09-16 15:10:00,57.41,57.52,57.36,57.52,136637.0,57.41,57.52,57.36,57.52,136637.0
2024-09-16 15:20:00,57.51,57.6,57.48,57.58,157086.0,57.51,57.6,57.48,57.58,157086.0
2024-09-16 15:30:00,57.58,57.67,57.55,57.64,244764.0,57.58,57.67,57.55,57.64,244764.0
2024-09-16 15:40:00,57.64,57.73,57.57,57.62,322259.0,57.64,57.73,57.57,57.62,322259.0
2024-09-16 15:50:00,57.62,57.73,57.61,57.68,799991.0,57.62,57.73,57.61,57.68,799991.0
2024-09-17 09:30:00,58.05,58.05,57.49,57.73,330666.0,58.05,58.05,57.49,57.73,330666.0
2024-09-17 09:40:00,57.73,58.49,57.66,58.35,524807.0,57.73,58.49,57.66,58.35,524807.0
2024-09-17 09:50:00,58.32,58.37,58.15,58.18,202127.0,58.32,58.37,58.15,58.18,202127.0
2024-09-17 10:00:00,58.19,58.63,58.17,58.53,277098.0,58.19,58.63,58.17,58.53,277098.0
2024-09-17 10:10:00,58.54,58.62,58.4,58.58,167314.0,58.54,58.62,58.4,58.58,167314.0
2024-09-17 10:20:00,58.59,58.61,58.37,58.38,239316.0,58.59,58.61,58.37,58.38,239316.0
2024-09-17 10:30:00,58.38,58.38,58.15,58.25,204423.0,58.38,58.38,58.15,58.25,204423.0
2024-09-17 10:40:00,58.25,58.3,58.15,58.18,153823.0,58.25,58.3,58.15,58.18,153823.0
2024-09-17 10:50:00,58.17,58.29,57.97,58.02,229529.0,58.17,58.29,57.97,58.02,229529.0
2024-09-17 11:00:00,58.02,58.05,57.85,57.86,131063.0,58.02,58.05,57.85,57.86,131063.0
2024-09-17 11:10:00,57.86,58.45,57.82,58.18,328686.0,57.86,58.45,57.82,58.18,328686.0
2024-09-17 11:20:00,58.18,58.24,58.1,58.18,141843.0,58.18,58.24,58.1,58.18,141843.0
2024-09-17 11:30:00,58.2,58.27,58.14,58.17,123191.0,58.2,58.27,58.14,58.17,123191.0
2024-09-17 11:40:00,58.16,58.17,57.9,57.92,130476.0,58.16,58.17,57.9,57.92,130476.0
2024-09-17 11:50:00,57.93,58.14,57.92,58.06,95382.0,57.93,58.14,57.92,58.06,95382.0
2024-09-17 12:00:00,58.08,58.18,58.03,58.14,69288.0,58.08,58.18,58.03,58.14,69288.0
2024-09-17 12:10:00,58.14,58.14,58.05,58.09,66705.0,58.14,58.14,58.05,58.09,66705.0
2024-09-17 12:20:00,58.09,58.28,57.9,58.19,310747.0,58.09,58.28,57.9,58.19,310747.0
2024-09-17 12:30:00,58.19,58.22,58.09,58.14,232764.0,58.19,58.22,58.09,58.14,232764.0
2024-09-17 12:40:00,58.14,58.17,57.9,57.91,130639.0,58.14,58.17,57.9,57.91,130639.0
2024-09-17 12:50:00,57.9,58.09,57.87,57.97,87013.0,57.9,58.09,57.87,57.97,87013.0
2024-09-17 13:00:00,58.0,58.04,57.95,58.01,53454.0,58.0,58.04,57.95,58.01,53454.0
2024-09-17 13:10:00,58.01,58.18,57.95,58.15,69185.0,58.01,58.18,57.95,58.15,69185.0
2024-09-17 13:20:00,58.16,58.3,58.14,58.27,102594.0,58.16,58.3,58.14,58.27,102594.0
2024-09-17 13:30:00,58.26,58.29,58.16,58.19,117187.0,58.26,58.29,58.16,58.19,117187.0
2024-09-17 13:40:00,58.19,58.25,58.12,58.21,113263.0,58.19,58.25,58.12,58.21,113263.0
2024-09-17 13:50:00,58.21,58.33,58.2,58.27,94218.0,58.21,58.33,58.2,58.27,94218.0
2024-09-17 14:00:00,58.27,58.35,58.23,58.32,67712.0,58.27,58.35,58.23,58.32,67712.0
2024-09-17 14:10:00,58.32,58.33,58.19,58.22,72332.0,58.32,58.33,58.19,58.22,72332.0
2024-09-17 14:20:00,58.22,58.29,58.2,58.27,39881.0,58.22,58.29,58.2,58.27,39881.0
2024-09-17 14:30:00,58.26,58.42,58.24,58.41,96324.0,58.26,58.42,58.24,58.41,96324.0
2024-09-17 14:40:00,58.42,58.51,58.31,58.32,240469.0,58.42,58.51,58.31,58.32,240469.0
2024-09-17 14:50:00,58.32,58.5,58.29,58.44,123041.0,58.32,58.5,58.29,58.44,123041.0
2024-09-17 15:00:00,58.43,58.48,58.36,58.39,122659.0,58.43,58.48,58.36,58.39,122659.0
2024-09-17 15:10:00,58.38,58.44,58.34,58.41,96512.0,58.38,58.44,58.34,58.41,96512.0
2024-09-17 15:20:00,58.4,58.61,58.38,58.6,244679.0,58.4,58.61,58.38,58.6,244679.0
2024-09-17 15:30:00,58.61,58.61,58.52,58.55,279292.0,58.61,58.61,58.52,58.55,279292.0
2024-09-17 15:40:00,58.55,58.71,58.54,58.7,358116.0,58.55,58.71,58.54,58.7,358116.0
2024-09-17 15:50:00,58.71,58.77,58.44,58.51,1101082.0,58.71,58.77,58.44,58.51,1101082.0
2024-09-18 09:30:00,58.54,58.54,57.9,57.93,262628.0,58.54,58.54,57.9,57.93,262628.0
2024-09-18 09:40:00,57.95,57.99,57.8,57.83,171415.0,57.95,57.99,57.8,57.83,171415.0
2024-09-18 09:50:00,57.84,57.9,57.67,57.78,205056.0,57.84,57.9,57.67,57.78,205056.0
2024-09-18 10:00:00,57.76,57.9,57.69,57.83,217882.0,57.76,57.9,57.69,57.83,217882.0
2024-09-18 10:10:00,57.84,57.9,57.63,57.68,117626.0,57.84,57.9,57.63,57.68,117626.0
2024-09-18 10:20:00,57.67,57.79,57.63,57.76,148963.0,57.67,57.79,57.63,57.76,148963.0
2024-09-18 10:30:00,57.75,57.82,57.59,57.59,140064.0,57.75,57.82,57.59,57.59,140064.0
2024-09-18 10:40:00,57.6,57.72,57.53,57.61,121957.0,57.6,57.72,57.53,57.61,121957.0
2024-09-18 10:50:00,57.61,57.63,57.52,57.53,95198.0,57.61,57.63,57.52,57.53,95198.0
2024-09-18 11:00:00,57.53,57.75,57.47,57.75,144864.0,57.53,57.75,57.47,57.75,144864.0
2024-09-18 11:10:00,57.74,57.82,57.72,57.81,81940.0,57.74,57.82,57.72,57.81,81940.0
2024-09-18 11:20:00,57.8,57.85,57.64,57.67,89885.0,57.8,57.85,57.64,57.67,89885.0
2024-09-18 11:30:00,57.67,57.68,57.58,57.64,78928.0,57.67,57.68,57.58,57.64,78928.0
2024-09-18 11:40:00,57.65,57.65,57.53,57.55,72469.0,57.65,57.65,57.53,57.55,72469.0
2024-09-18 11:50:00,57.55,57.63,57.45,57.46,87239.0,57.55,57.63,57.45,57.46,87239.0
2024-09-18 12:00:00,57.46,57.51,57.41,57.44,126478.0,57.46,57.51,57.41,57.44,126478.0
2024-09-18 12:10:00,57.45,57.53,57.42,57.48,90690.0,57.45,57.53,57.42,57.48,90690.0
2024-09-18 12:20:00,57.48,57.64,57.48,57.58,65857.0,57.48,57.64,57.48,57.58,65857.0
2024-09-18 12:30:00,57.58,57.62,57.54,57.57,58759.0,57.58,57.62,57.54,57.57,58759.0
2024-09-18 12:40:00,57.57,57.58,57.51,57.54,51248.0,57.57,57.58,57.51,57.54,51248.0
2024-09-18 12:50:00,57.54,57.64,57.53,57.63,63915.0,57.54,57.64,57.53,57.63,63915.0
2024-09-18 13:00:00,57.62,57.65,57.55,57.58,72638.0,57.62,57.65,57.55,57.58,72638.0
2024-09-18 13:10:00,57.58,57.58,57.48,57.52,77338.0,57.58,57.58,57.48,57.52,77338.0
2024-09-18 13:20:00,57.52,57.52,57.38,57.43,92800.0,57.52,57.52,57.38,57.43,92800.0
2024-09-18 13:30:00,57.43,57.48,57.38,57.42,105297.0,57.43,57.48,57.38,57.42,105297.0
2024-09-18 13:40:00,57.42,57.43,57.26,57.3,221325.0,57.42,57.43,57.26,57.3,221325.0
2024-09-18 13:50:00,57.3,57.32,57.09,57.11,173300.0,57.3,57.32,57.09,57.11,173300.0
2024-09-18 14:00:00,57.12,57.71,57.0,57.52,380155.0,57.12,57.71,57.0,57.52,380155.0
2024-09-18 14:10:00,57.52,57.52,57.25,57.42,176635.0,57.52,57.52,57.25,57.42,176635.0
2024-09-18 14:20:00,57.41,57.55,57.4,57.53,145521.0,57.41,57.55,57.4,57.53,145521.0
2024-09-18 14:30:00,57.53,57.56,57.22,57.43,171153.0,57.53,57.56,57.22,57.43,171153.0
2024-09-18 14:40:00,57.41,57.43,57.2,57.36,208544.0,57.41,57.43,57.2,57.36,208544.0
2024-09-18 14:50:00,57.35,57.48,57.27,57.29,161504.0,57.35,57.48,57.27,57.29,161504.0
2024-09-18 15:00:00,57.28,57.28,57.03,57.14,262332.0,57.28,57.28,57.03,57.14,262332.0
2024-09-18 15:10:00,57.13,57.45,57.09,57.4,158602.0,57.13,57.45,57.09,57.4,158602.0
2024-09-18 15:20:00,57.4,57.51,57.18,57.43,218604.0,57.4,57.51,57.18,57.43,218604.0
2024-09-18 15:30:00,57.43,57.48,57.05,57.13,324136.0,57.43,57.48,57.05,57.13,324136.0
2024-09-18 15:40:00,57.13,57.16,56.87,56.92,469714.0,57.13,57.16,56.87,56.92,469714.0
2024-09-18 15:50:00,56.91,56.96,56.81,56.93,1228645.0,56.91,56.96,56.81,56.93,1228645.0
2024-09-19 09:30:00,58.25,58.43,57.82,57.99,484070.0,58.25,58.43,57.82,57.99,484070.0
2024-09-19 09:40:00,57.98,58.01,57.64,57.74,224625.0,57.98,58.01,57.64,57.74,224625.0
2024-09-19 09:50:00,57.74,57.9,57.57,57.76,240505.0,57.74,57.9,57.57,57.76,240505.0
2024-09-19 10:00:00,57.8,57.87,57.63,57.64,168646.0,57.8,57.87,57.63,57.64,168646.0
2024-09-19 10:10:00,57.64,57.79,57.61,57.74,163719.0,57.64,57.79,57.61,57.74,163719.0
2024-09-19 10:20:00,57.74,57.77,57.59,57.7,147285.0,57.74,57.77,57.59,57.7,147285.0
2024-09-19 10:30:00,57.7,57.86,57.66,57.82,145627.0,57.7,57.86,57.66,57.82,145627.0
2024-09-19 10:40:00,57.82,58.14,57.76,58.14,340592.0,57.82,58.14,57.76,58.14,340592.0
2024-09-19 10:50:00,58.14,58.18,57.99,58.05,261230.0,58.14,58.18,57.99,58.05,261230.0
2024-09-19 11:00:00,58.05,58.11,57.97,58.05,156869.0,58.05,58.11,57.97,58.05,156869.0
2024-09-19 11:10:00,58.05,58.15,58.04,58.04,102082.0,58.05,58.15,58.04,58.04,102082.0
2024-09-19 11:20:00,58.04,58.11,57.88,57.9,146573.0,58.04,58.11,57.88,57.9,146573.0
2024-09-19 11:30:00,57.9,57.9,57.75,57.8,124519.0,57.9,57.9,57.75,57.8,124519.0
2024-09-19 11:40:00,57.81,57.81,57.6,57.73,142224.0,57.81,57.81,57.6,57.73,142224.0
2024-09-19 11:50:00,57.73,57.74,57.64,57.71,81425.0,57.73,57.74,57.64,57.71,81425.0
2024-09-19 12:00:00,57.72,57.78,57.68,57.71,57982.0,57.72,57.78,57.68,57.71,57982.0
2024-09-19 12:10:00,57.71,57.8,57.65,57.78,85899.0,57.71,57.8,57.65,57.78,85899.0
2024-09-19 12:20:00,57.77,57.8,57.7,57.75,84201.0,57.77,57.8,57.7,57.75,84201.0
2024-09-19 12:30:00,57.75,57.8,57.7,57.77,53154.0,57.75,57.8,57.7,57.77,53154.0
2024-09-19 12:40:00,57.77,57.78,57.62,57.63,73068.0,57.77,57.78,57.62,57.63,73068.0
2024-09-19 12:50:00,57.64,57.66,57.56,57.58,104291.0,57.64,57.66,57.56,57.58,104291.0
2024-09-19 13:00:00,57.58,57.67,57.54,57.63,108754.0,57.58,57.67,57.54,57.63,108754.0
2024-09-19 13:10:00,57.64,57.69,57.59,57.67,68484.0,57.64,57.69,57.59,57.67,68484.0
2024-09-19 13:20:00,57.67,57.69,57.54,57.55,85493.0,57.67,57.69,57.54,57.55,85493.0
2024-09-19 13:30:00,57.55,57.66,57.52,57.64,79537.0,57.55,57.66,57.52,57.64,79537.0
2024-09-19 13:40:00,57.64,57.76,57.63,57.71,69706.0,57.64,57.76,57.63,57.71,69706.0
2024-09-19 13:50:00,57.7,57.75,57.66,57.72,72415.0,57.7,57.75,57.66,57.72,72415.0
2024-09-19 14:00:00,57.72,57.8,57.68,57.69,116258.0,57.72,57.8,57.68,57.69,116258.0
2024-09-19 14:10:00,57.7,57.7,57.51,57.59,152661.0,57.7,57.7,57.51,57.59,152661.0
2024-09-19 14:20:00,57.6,57.62,57.52,57.58,95808.0,57.6,57.62,57.52,57.58,95808.0
2024-09-19 14:30:00,57.57,57.61,57.56,57.58,76507.0,57.57,57.61,57.56,57.58,76507.0
2024-09-19 14:40:00,57.59,57.65,57.56,57.59,91763.0,57.59,57.65,57.56,57.59,91763.0
2024-09-19 14:50:00,57.59,57.63,57.52,57.63,131757.0,57.59,57.63,57.52,57.63,131757.0
2024-09-19 15:00:00,57.62,57.7,57.58,57.58,113995.0,57.62,57.7,57.58,57.58,113995.0
2024-09-19 15:10:00,57.57,57.66,57.53,57.54,121469.0,57.57,57.66,57.53,57.54,121469.0
2024-09-19 15:20:00,57.53,57.55,57.45,57.5,160937.0,57.53,57.55,57.45,57.5,160937.0
2024-09-19 15:30:00,57.51,57.62,57.41,57.62,160744.0,57.51,57.62,57.41,57.62,160744.0
2024-09-19 15:40:00,57.61,57.73,57.52,57.71,321294.0,57.61,57.73,57.52,57.71,321294.0
2024-09-19 15:50:00,57.71,57.98,57.64,57.96,843765.0,57.71,57.98,57.64,57.96,843765.0
2024-09-20 09:30:00,57.68,58.18,57.56,58.04,1356298.0,57.68,58.18,57.56,58.04,1356298.0
2024-09-20 09:40:00,58.04,58.07,57.64,57.75,112251.0,58.04,58.07,57.64,57.75,112251.0
2024-09-20 09:50:00,57.73,57.82,57.44,57.58,126061.0,57.73,57.82,57.44,57.58,126061.0
2024-09-20 10:00:00,57.59,57.7,57.49,57.57,148495.0,57.59,57.7,57.49,57.57,148495.0
2024-09-20 10:10:00,57.58,57.81,57.52,57.81,129614.0,57.58,57.81,57.52,57.81,129614.0
2024-09-20 10:20:00,57.81,57.83,57.63,57.71,114315.0,57.81,57.83,57.63,57.71,114315.0
2024-09-20 10:30:00,57.71,57.77,57.59,57.66,221682.0,57.71,57.77,57.59,57.66,221682.0
2024-09-20 10:40:00,57.67,57.76,57.63,57.7,103054.0,57.67,57.76,57.63,57.7,103054.0
2024-09-20 10:50:00,57.7,57.7,57.44,57.44,158560.0,57.7,57.7,57.44,57.44,158560.0
2024-09-20 11:00:00,57.44,57.58,57.44,57.57,101335.0,57.44,57.58,57.44,57.57,101335.0
2024-09-20 11:10:00,57.57,57.63,57.48,57.58,82256.0,57.57,57.63,57.48,57.58,82256.0
2024-09-20 11:20:00,57.58,57.67,57.54,57.65,71344.0,57.58,57.67,57.54,57.65,71344.0
2024-09-20 11:30:00,57.65,57.71,57.61,57.69,78006.0,57.65,57.71,57.61,57.69,78006.0
2024-09-20 11:40:00,57.69,57.75,57.67,57.72,75534.0,57.69,57.75,57.67,57.72,75534.0
2024-09-20 11:50:00,57.72,57.78,57.7,57.72,85412.0,57.72,57.78,57.7,57.72,85412.0
2024-09-20 12:00:00,57.72,57.73,57.57,57.61,77824.0,57.72,57.73,57.57,57.61,77824.0
2024-09-20 12:10:00,57.6,57.67,57.56,57.58,61099.0,57.6,57.67,57.56,57.58,61099.0
2024-09-20 12:20:00,57.58,57.66,57.56,57.61,86004.0,57.58,57.66,57.56,57.61,86004.0
2024-09-20 12:30:00,57.6,57.61,57.55,57.55,67269.0,57.6,57.61,57.55,57.55,67269.0
2024-09-20 12:40:00,57.56,57.61,57.52,57.54,114095.0,57.56,57.61,57.52,57.54,114095.0
2024-09-20 12:50:00,57.54,57.61,57.49,57.49,122609.0,57.54,57.61,57.49,57.49,122609.0
2024-09-20 13:00:00,57.5,57.51,57.4,57.43,102061.0,57.5,57.51,57.4,57.43,102061.0
2024-09-20 13:10:00,57.43,57.54,57.42,57.52,97541.0,57.43,57.54,57.42,57.52,97541.0
2024-09-20 13:20:00,57.52,57.57,57.44,57.49,87240.0,57.52,57.57,57.44,57.49,87240.0
2024-09-20 13:30:00,57.48,57.5,57.36,57.4,88295.0,57.48,57.5,57.36,57.4,88295.0
2024-09-20 13:40:00,57.4,57.4,57.3,57.35,122122.0,57.4,57.4,57.3,57.35,122122.0
2024-09-20 13:50:00,57.35,57.37,57.31,57.35,74855.0,57.35,57.37,57.31,57.35,74855.0
2024-09-20 14:00:00,57.35,57.36,57.09,57.14,172134.0,57.35,57.36,57.09,57.14,172134.0
2024-09-20 14:10:00,57.13,57.21,57.09,57.13,118102.0,57.13,57.21,57.09,57.13,118102.0
2024-09-20 14:20:00,57.13,57.14,57.02,57.05,163894.0,57.13,57.14,57.02,57.05,163894.0
2024-09-20 14:30:00,57.04,57.1,56.99,57.05,124407.0,57.04,57.1,56.99,57.05,124407.0
2024-09-20 14:40:00,57.05,57.13,57.0,57.09,107808.0,57.05,57.13,57.0,57.09,107808.0
2024-09-20 14:50:00,57.1,57.17,57.06,57.09,150036.0,57.1,57.17,57.06,57.09,150036.0
2024-09-20 15:00:00,57.1,57.15,57.07,57.11,198020.0,57.1,57.15,57.07,57.11,198020.0
2024-09-20 15:10:00,57.12,57.19,57.06,57.18,210893.0,57.12,57.19,57.06,57.18,210893.0
2024-09-20 15:20:00,57.17,57.38,57.16,57.3,258659.0,57.17,57.38,57.16,57.3,258659.0
2024-09-20 15:30:00,57.3,57.41,57.26,57.36,154095.0,57.3,57.41,57.26,57.36,154095.0
2024-09-20 15:40:00,57.36,57.37,57.26,57.27,290753.0,57.36,57.37,57.26,57.27,290753.0
2024-09-20 15:50:00,57.27,57.29,57.11,57.23,971305.0,57.27,57.29,57.11,57.23,971305.0
2024-09-23 09:30:00,57.45,57.65,57.28,57.51,283340.0,57.45,57.65,57.28,57.51,283340.0
2024-09-23 09:40:00,57.5,57.66,57.42,57.58,164003.0,57.5,57.66,57.42,57.58,164003.0
2024-09-23 09:50:00,57.58,57.65,57.51,57.61,109117.0,57.58,57.65,57.51,57.61,109117.0
2024-09-23 10:00:00,57.61,57.81,57.59,57.76,160260.0,57.61,57.81,57.59,57.76,160260.0
2024-09-23 10:10:00,57.76,57.89,57.69,57.74,119265.0,57.76,57.89,57.69,57.74,119265.0
2024-09-23 10:20:00,57.75,57.88,57.71,57.86,110589.0,57.75,57.88,57.71,57.86,110589.0
2024-09-23 10:30:00,57.86,57.98,57.75,57.88,236125.0,57.86,57.98,57.75,57.88,236125.0
2024-09-23 10:40:00,57.88,58.07,57.85,58.0,142895.0,57.88,58.07,57.85,58.0,142895.0
2024-09-23 10:50:00,58.0,58.23,57.96,58.22,233719.0,58.0,58.23,57.96,58.22,233719.0
2024-09-23 11:00:00,58.22,58.24,58.11,58.17,165018.0,58.22,58.24,58.11,58.17,165018.0
2024-09-23 11:10:00,58.18,58.26,58.18,58.21,139919.0,58.18,58.26,58.18,58.21,139919.0
2024-09-23 11:20:00,58.21,58.29,58.14,58.28,133658.0,58.21,58.29,58.14,58.28,133658.0
2024-09-23 11:30:00,58.29,58.35,58.24,58.34,121244.0,58.29,58.35,58.24,58.34,121244.0
2024-09-23 11:40:00,58.34,58.35,58.24,58.32,108825.0,58.34,58.35,58.24,58.32,108825.0
2024-09-23 11:50:00,58.32,58.36,58.29,58.32,151352.0,58.32,58.36,58.29,58.32,151352.0
2024-09-23 12:00:00,58.32,58.36,58.27,58.28,99197.0,58.32,58.36,58.27,58.28,99197.0
2024-09-23 12:10:00,58.28,58.34,58.24,58.31,99003.0,58.28,58.34,58.24,58.31,99003.0
2024-09-23 12:20:00,58.3,58.37,58.27,58.31,94670.0,58.3,58.37,58.27,58.31,94670.0
2024-09-23 12:30:00,58.32,58.5,58.31,58.44,120885.0,58.32,58.5,58.31,58.44,120885.0
2024-09-23 12:40:00,58.44,58.44,58.3,58.43,175964.0,58.44,58.44,58.3,58.43,175964.0
2024-09-23 12:50:00,58.42,58.49,58.38,58.47,83606.0,58.42,58.49,58.38,58.47,83606.0
2024-09-23 13:00:00,58.48,58.48,58.38,58.48,89061.0,58.48,58.48,58.38,58.48,89061.0
2024-09-23 13:10:00,58.48,58.5,58.41,58.47,249902.0,58.48,58.5,58.41,58.47,249902.0
2024-09-23 13:20:00,58.47,58.5,58.39,58.43,112695.0,58.47,58.5,58.39,58.43,112695.0
2024-09-23 13:30:00,58.43,58.46,58.38,58.44,83878.0,58.43,58.46,58.38,58.44,83878.0
2024-09-23 13:40:00,58.44,58.49,58.43,58.48,69176.0,58.44,58.49,58.43,58.48,69176.0
2024-09-23 13:50:00,58.48,58.5,58.42,58.42,92472.0,58.48,58.5,58.42,58.42,92472.0
2024-09-23 14:00:00,58.43,58.49,58.36,58.49,116573.0,58.43,58.49,58.36,58.49,116573.0
2024-09-23 14:10:00,58.48,58.5,58.37,58.41,109086.0,58.48,58.5,58.37,58.41,109086.0
2024-09-23 14:20:00,58.41,58.42,58.35,58.37,75399.0,58.41,58.42,58.35,58.37,75399.0
2024-09-23 14:30:00,58.38,58.42,58.34,58.4,98737.0,58.38,58.42,58.34,58.4,98737.0
2024-09-23 14:40:00,58.4,58.4,58.28,58.33,63091.0,58.4,58.4,58.28,58.33,63091.0
2024-09-23 14:50:00,58.33,58.35,58.28,58.28,79072.0,58.33,58.35,58.28,58.28,79072.0
2024-09-23 15:00:00,58.28,58.3,58.22,58.25,122852.0,58.28,58.3,58.22,58.25,122852.0
2024-09-23 15:10:00,58.24,58.32,58.23,58.3,92216.0,58.24,58.32,58.23,58.3,92216.0
2024-09-23 15:20:00,58.3,58.31,58.25,58.29,151734.0,58.3,58.31,58.25,58.29,151734.0
2024-09-23 15:30:00,58.29,58.37,58.26,58.36,209404.0,58.29,58.37,58.26,58.36,209404.0
2024-09-23 15:40:00,58.36,58.36,58.22,58.3,237115.0,58.36,58.36,58.22,58.3,237115.0
2024-09-23 15:50:00,58.31,58.34,58.24,58.29,828404.0,58.31,58.34,58.24,58.29,828404.0
2024-09-24 09:30:00,58.29,58.34,57.75,57.97,265951.0,58.29,58.34,57.75,57.97,265951.0
2024-09-24 09:40:00,57.96,58.07,57.83,57.94,297156.0,57.96,58.07,57.83,57.94,297156.0
2024-09-24 09:50:00,57.95,57.96,57.72,57.79,129529.0,57.95,57.96,57.72,57.79,129529.0
2024-09-24 10:00:00,57.8,57.86,57.56,57.78,168945.0,57.8,57.86,57.56,57.78,168945.0
2024-09-24 10:10:00,57.78,57.86,57.55,57.55,196516.0,57.78,57.86,57.55,57.55,196516.0
2024-09-24 10:20:00,57.55,57.7,57.52,57.54,161574.0,57.55,57.7,57.52,57.54,161574.0
2024-09-24 10:30:00,57.54,57.68,57.52,57.67,131270.0,57.54,57.68,57.52,57.67,131270.0
2024-09-24 10:40:00,57.66,57.91,57.65,57.9,243129.0,57.66,57.91,57.65,57.9,243129.0
2024-09-24 10:50:00,57.91,57.94,57.78,57.83,130051.0,57.91,57.94,57.78,57.83,130051.0
2024-09-24 11:00:00,57.83,57.86,57.71,57.73,84965.0,57.83,57.86,57.71,57.73,84965.0
2024-09-24 11:10:00,57.73,57.74,57.64,57.73,115599.0,57.73,57.74,57.64,57.73,115599.0
2024-09-24 11:20:00,57.72,57.8,57.69,57.71,119545.0,57.72,57.8,57.69,57.71,119545.0
2024-09-24 11:30:00,57.7,57.99,57.69,57.97,250315.0,57.7,57.99,57.69,57.97,250315.0
2024-09-24 11:40:00,57.97,58.02,57.9,57.9,97886.0,57.97,58.02,57.9,57.9,97886.0
2024-09-24 11:50:00,57.91,58.02,57.89,58.0,126236.0,57.91,58.02,57.89,58.0,126236.0
2024-09-24 12:00:00,58.0,58.03,57.89,57.92,126180.0,58.0,58.03,57.89,57.92,126180.0
2024-09-24 12:10:00,57.92,57.98,57.86,57.98,71238.0,57.92,57.98,57.86,57.98,71238.0
2024-09-24 12:20:00,57.98,58.2,57.97,58.16,133273.0,57.98,58.2,57.97,58.16,133273.0
2024-09-24 12:30:00,58.15,58.15,58.02,58.07,143484.0,58.15,58.15,58.02,58.07,143484.0
2024-09-24 12:40:00,58.07,58.2,58.06,58.13,89025.0,58.07,58.2,58.06,58.13,89025.0
2024-09-24 12:50:00,58.12,58.29,58.07,58.23,397137.0,58.12,58.29,58.07,58.23,397137.0
2024-09-24 13:00:00,58.23,58.3,58.18,58.26,131570.0,58.23,58.3,58.18,58.26,131570.0
2024-09-24 13:10:00,58.26,58.31,58.19,58.19,93649.0,58.26,58.31,58.19,58.19,93649.0
2024-09-24 13:20:00,58.2,58.21,58.05,58.07,146448.0,58.2,58.21,58.05,58.07,146448.0
2024-09-24 13:30:00,58.07,58.14,58.05,58.09,77659.0,58.07,58.14,58.05,58.09,77659.0
2024-09-24 13:40:00,58.09,58.11,58.05,58.06,76927.0,58.09,58.11,58.05,58.06,76927.0
2024-09-24 13:50:00,58.06,58.06,57.98,58.0,75640.0,58.06,58.06,57.98,58.0,75640.0
2024-09-24 14:00:00,57.99,58.14,57.97,58.11,85776.0,57.99,58.14,57.97,58.11,85776.0
2024-09-24 14:10:00,58.11,58.11,58.03,58.1,68626.0,58.11,58.11,58.03,58.1,68626.0
2024-09-24 14:20:00,58.1,58.14,58.07,58.11,79561.0,58.1,58.14,58.07,58.11,79561.0
2024-09-24 14:30:00,58.11,58.19,58.03,58.19,105026.0,58.11,58.19,58.03,58.19,105026.0
2024-09-24 14:40:00,58.18,58.19,58.1,58.11,68379.0,58.18,58.19,58.1,58.11,68379.0
2024-09-24 14:50:00,58.11,58.17,58.08,58.13,115744.0,58.11,58.17,58.08,58.13,115744.0
2024-09-24 15:00:00,58.13,58.16,58.1,58.13,89899.0,58.13,58.16,58.1,58.13,89899.0
2024-09-24 15:10:00,58.12,58.12,58.01,58.03,139307.0,58.12,58.12,58.01,58.03,139307.0
2024-09-24 15:20:00,58.02,58.04,57.97,58.01,121145.0,58.02,58.04,57.97,58.01,121145.0
2024-09-24 15:30:00,58.02,58.04,57.92,57.98,144673.0,58.02,58.04,57.92,57.98,144673.0
2024-09-24 15:40:00,57.97,58.01,57.88,57.93,198667.0,57.97,58.01,57.88,57.93,198667.0
2024-09-24 15:50:00,57.93,58.03,57.88,57.98,675753.0,57.93,58.03,57.88,57.98,675753.0
2024-09-25 09:30:00,58.0,58.12,57.73,57.73,295211.0,58.0,58.12,57.73,57.73,295211.0
2024-09-25 09:40:00,57.73,57.92,57.71,57.83,227443.0,57.73,57.92,57.71,57.83,227443.0
2024-09-25 09:50:00,57.84,57.9,57.63,57.7,319908.0,57.84,57.9,57.63,57.7,319908.0
2024-09-25 10:00:00,57.69,57.85,57.65,57.72,186544.0,57.69,57.85,57.65,57.72,186544.0
2024-09-25 10:10:00,57.72,57.91,57.7,57.89,255213.0,57.72,57.91,57.7,57.89,255213.0
2024-09-25 10:20:00,57.89,57.95,57.81,57.82,139758.0,57.89,57.95,57.81,57.82,139758.0
2024-09-25 10:30:00,57.83,58.18,57.8,58.15,173059.0,57.83,58.18,57.8,58.15,173059.0
2024-09-25 10:40:00,58.15,58.21,58.04,58.08,173268.0,58.15,58.21,58.04,58.08,173268.0
2024-09-25 10:50:00,58.09,58.16,58.02,58.15,124500.0,58.09,58.16,58.02,58.15,124500.0
2024-09-25 11:00:00,58.14,58.17,58.02,58.16,231073.0,58.14,58.17,58.02,58.16,231073.0
2024-09-25 11:10:00,58.17,58.3,58.13,58.23,182331.0,58.17,58.3,58.13,58.23,182331.0
2024-09-25 11:20:00,58.22,58.24,58.1,58.13,77298.0,58.22,58.24,58.1,58.13,77298.0
2024-09-25 11:30:00,58.12,58.23,58.08,58.2,56094.0,58.12,58.23,58.08,58.2,56094.0
2024-09-25 11:40:00,58.2,58.22,58.03,58.06,62297.0,58.2,58.22,58.03,58.06,62297.0
2024-09-25 11:50:00,58.05,58.07,57.95,57.99,140654.0,58.05,58.07,57.95,57.99,140654.0
2024-09-25 12:00:00,58.0,58.02,57.92,57.98,101711.0,58.0,58.02,57.92,57.98,101711.0
2024-09-25 12:10:00,57.98,58.04,57.95,57.99,97789.0,57.98,58.04,57.95,57.99,97789.0
2024-09-25 12:20:00,58.0,58.08,57.99,58.05,71853.0,58.0,58.08,57.99,58.05,71853.0
2024-09-25 12:30:00,58.05,58.06,57.92,57.97,167157.0,58.05,58.06,57.92,57.97,167157.0
2024-09-25 12:40:00,57.97,58.02,57.94,57.97,100645.0,57.97,58.02,57.94,57.97,100645.0
2024-09-25 12:50:00,57.97,58.12,57.97,58.08,162207.0,57.97,58.12,57.97,58.08,162207.0
2024-09-25 13:00:00,58.09,58.16,58.02,58.12,92861.0,58.09,58.16,58.02,58.12,92861.0
2024-09-25 13:10:00,58.13,58.17,58.05,58.15,83707.0,58.13,58.17,58.05,58.15,83707.0
2024-09-25 13:20:00,58.14,58.21,58.12,58.14,59017.0,58.14,58.21,58.12,58.14,59017.0
2024-09-25 13:30:00,58.14,58.16,58.06,58.07,85675.0,58.14,58.16,58.06,58.07,85675.0
2024-09-25 13:40:00,58.07,58.11,58.04,58.09,60362.0,58.07,58.11,58.04,58.09,60362.0
2024-09-25 13:50:00,58.09,58.18,58.04,58.16,84286.0,58.09,58.18,58.04,58.16,84286.0
2024-09-25 14:00:00,58.16,58.16,58.09,58.12,55375.0,58.16,58.16,58.09,58.12,55375.0
2024-09-25 14:10:00,58.12,58.16,58.06,58.09,86835.0,58.12,58.16,58.06,58.09,86835.0
2024-09-25 14:20:00,58.09,58.15,58.06,58.15,71480.0,58.09,58.15,58.06,58.15,71480.0
2024-09-25 14:30:00,58.15,58.2,58.1,58.2,119982.0,58.15,58.2,58.1,58.2,119982.0
2024-09-25 14:40:00,58.2,58.28,58.18,58.2,119014.0,58.2,58.28,58.18,58.2,119014.0
2024-09-25 14:50:00,58.2,58.21,58.13,58.2,117185.0,58.2,58.21,58.13,58.2,117185.0
2024-09-25 15:00:00,58.2,58.27,58.18,58.23,124155.0,58.2,58.27,58.18,58.23,124155.0
2024-09-25 15:10:00,58.23,58.26,58.19,58.21,204679.0,58.23,58.26,58.19,58.21,204679.0
2024-09-25 15:20:00,58.21,58.41,58.2,58.37,233320.0,58.21,58.41,58.2,58.37,233320.0
2024-09-25 15:30:00,58.36,58.41,58.28,58.41,136165.0,58.36,58.41,58.28,58.41,136165.0
2024-09-25 15:40:00,58.41,58.45,58.3,58.34,218983.0,58.41,58.45,58.3,58.34,218983.0
2024-09-25 15:50:00,58.35,58.43,58.3,58.4,673170.0,58.35,58.43,58.3,58.4,673170.0
2024-09-26 09:30:00,58.85,59.0,58.62,58.94,342753.0,58.85,59.0,58.62,58.94,342753.0
2024-09-26 09:40:00,58.95,58.99,58.55,58.59,455189.0,58.95,58.99,58.55,58.59,455189.0
2024-09-26 09:50:00,58.57,58.63,58.4,58.59,421292.0,58.57,58.63,58.4,58.59,421292.0
2024-09-26 10:00:00,58.57,58.79,58.48,58.67,218245.0,58.57,58.79,58.48,58.67,218245.0
2024-09-26 10:10:00,58.67,58.71,58.56,58.66,196150.0,58.67,58.71,58.56,58.66,196150.0
2024-09-26 10:20:00,58.66,58.71,58.5,58.55,209545.0,58.66,58.71,58.5,58.55,209545.0
2024-09-26 10:30:00,58.55,58.6,58.43,58.46,181714.0,58.55,58.6,58.43,58.46,181714.0
2024-09-26 10:40:00,58.45,58.5,58.32,58.45,101348.0,58.45,58.5,58.32,58.45,101348.0
2024-09-26 10:50:00,58.45,58.45,58.19,58.21,162132.0,58.45,58.45,58.19,58.21,162132.0
2024-09-26 11:00:00,58.2,58.49,58.18,58.46,230736.0,58.2,58.49,58.18,58.46,230736.0
2024-09-26 11:10:00,58.47,58.49,58.39,58.43,63300.0,58.47,58.49,58.39,58.43,63300.0
2024-09-26 11:20:00,58.42,58.46,58.35,58.38,113645.0,58.42,58.46,58.35,58.38,113645.0
2024-09-26 11:30:00,58.38,58.47,58.35,58.46,64712.0,58.38,58.47,58.35,58.46,64712.0
2024-09-26 11:40:00,58.47,58.53,58.32,58.36,99728.0,58.47,58.53,58.32,58.36,99728.0
2024-09-26 11:50:00,58.35,58.53,58.35,58.48,62904.0,58.35,58.53,58.35,58.48,62904.0
2024-09-26 12:00:00,58.48,58.5,58.33,58.43,67781.0,58.48,58.5,58.33,58.43,67781.0
2024-09-26 12:10:00,58.43,58.5,58.41,58.5,123515.0,58.43,58.5,58.41,58.5,123515.0
2024-09-26 12:20:00,58.49,58.53,58.44,58.44,319570.0,58.49,58.53,58.44,58.44,319570.0
2024-09-26 12:30:00,58.45,58.45,58.18,58.21,106934.0,58.45,58.45,58.18,58.21,106934.0
2024-09-26 12:40:00,58.2,58.2,58.08,58.18,101235.0,58.2,58.2,58.08,58.18,101235.0
2024-09-26 12:50:00,58.18,58.21,58.14,58.21,48884.0,58.18,58.21,58.14,58.21,48884.0
2024-09-26 13:00:00,58.21,58.24,58.16,58.17,49306.0,58.21,58.24,58.16,58.17,49306.0
2024-09-26 13:10:00,58.18,58.21,58.12,58.17,94847.0,58.18,58.21,58.12,58.17,94847.0
2024-09-26 13:20:00,58.17,58.27,58.15,58.26,131163.0,58.17,58.27,58.15,58.26,131163.0
2024-09-26 13:30:00,58.26,58.35,58.23,58.33,55590.0,58.26,58.35,58.23,58.33,55590.0
2024-09-26 13:40:00,58.33,58.35,58.17,58.23,96365.0,58.33,58.35,58.17,58.23,96365.0
2024-09-26 13:50:00,58.23,58.31,58.21,58.23,61147.0,58.23,58.31,58.21,58.23,61147.0
2024-09-26 14:00:00,58.24,58.26,58.16,58.19,81888.0,58.24,58.26,58.16,58.19,81888.0
2024-09-26 14:10:00,58.19,58.26,58.15,58.19,92290.0,58.19,58.26,58.15,58.19,92290.0
2024-09-26 14:20:00,58.18,58.22,58.15,58.19,74601.0,58.18,58.22,58.15,58.19,74601.0
2024-09-26 14:30:00,58.19,58.21,58.08,58.13,142801.0,58.19,58.21,58.08,58.13,142801.0
2024-09-26 14:40:00,58.13,58.18,58.1,58.13,91077.0,58.13,58.18,58.1,58.13,91077.0
2024-09-26 14:50:00,58.14,58.17,58.06,58.07,215385.0,58.14,58.17,58.06,58.07,215385.0
2024-09-26 15:00:00,58.07,58.08,58.02,58.05,79693.0,58.07,58.08,58.02,58.05,79693.0
2024-09-26 15:10:00,58.05,58.06,57.96,58.0,203907.0,58.05,58.06,57.96,58.0,203907.0
2024-09-26 15:20:00,57.99,58.01,57.92,57.95,145846.0,57.99,58.01,57.92,57.95,145846.0
2024-09-26 15:30:00,57.94,57.94,57.82,57.85,246051.0,57.94,57.94,57.82,57.85,246051.0
2024-09-26 15:40:00,57.85,57.87,57.79,57.8,332434.0,57.85,57.87,57.79,57.8,332434.0
2024-09-26 15:50:00,57.81,58.14,57.75,58.04,1084350.0,57.81,58.14,57.75,58.04,1084350.0
2024-09-27 09:30:00,57.99,58.13,57.69,57.9,210632.0,57.99,58.13,57.69,57.9,210632.0
2024-09-27 09:40:00,57.91,57.93,57.7,57.77,143681.0,57.91,57.93,57.7,57.77,143681.0
2024-09-27 09:50:00,57.78,57.78,57.65,57.76,180333.0,57.78,57.78,57.65,57.76,180333.0
2024-09-27 10:00:00,57.76,57.86,57.68,57.78,179557.0,57.76,57.86,57.68,57.78,179557.0
2024-09-27 10:10:00,57.78,57.78,57.62,57.64,144912.0,57.78,57.78,57.62,57.64,144912.0
2024-09-27 10:20:00,57.65,57.76,57.55,57.65,278277.0,57.65,57.76,57.55,57.65,278277.0
2024-09-27 10:30:00,57.63,57.63,57.39,57.39,264658.0,57.63,57.63,57.39,57.39,264658.0
2024-09-27 10:40:00,57.4,57.41,57.3,57.32,153740.0,57.4,57.41,57.3,57.32,153740.0
2024-09-27 10:50:00,57.31,57.48,57.27,57.48,155114.0,57.31,57.48,57.27,57.48,155114.0
2024-09-27 11:00:00,57.46,57.48,57.3,57.31,97344.0,57.46,57.48,57.3,57.31,97344.0
2024-09-27 11:10:00,57.3,57.31,57.05,57.06,161379.0,57.3,57.31,57.05,57.06,161379.0
2024-09-27 11:20:00,57.07,57.16,57.03,57.1,139839.0,57.07,57.16,57.03,57.1,139839.0
2024-09-27 11:30:00,57.11,57.15,57.03,57.13,116441.0,57.11,57.15,57.03,57.13,116441.0
2024-09-27 11:40:00,57.13,57.21,57.04,57.19,168113.0,57.13,57.21,57.04,57.19,168113.0
2024-09-27 11:50:00,57.19,57.2,57.01,57.04,162239.0,57.19,57.2,57.01,57.04,162239.0
2024-09-27 12:00:00,57.05,57.08,56.98,57.01,170072.0,57.05,57.08,56.98,57.01,170072.0
2024-09-27 12:10:00,57.01,57.07,56.94,56.94,107363.0,57.01,57.07,56.94,56.94,107363.0
2024-09-27 12:20:00,56.94,56.99,56.89,56.97,112969.0,56.94,56.99,56.89,56.97,112969.0
2024-09-27 12:30:00,56.96,57.07,56.91,57.01,103797.0,56.96,57.07,56.91,57.01,103797.0
2024-09-27 12:40:00,57.02,57.1,56.99,57.04,95182.0,57.02,57.1,56.99,57.04,95182.0
2024-09-27 12:50:00,57.04,57.23,56.99,57.22,187256.0,57.04,57.23,56.99,57.22,187256.0
2024-09-27 13:00:00,57.23,57.31,57.21,57.23,98704.0,57.23,57.31,57.21,57.23,98704.0
2024-09-27 13:10:00,57.23,57.24,57.1,57.21,112512.0,57.23,57.24,57.1,57.21,112512.0
2024-09-27 13:20:00,57.21,57.27,57.16,57.25,94977.0,57.21,57.27,57.16,57.25,94977.0
2024-09-27 13:30:00,57.25,57.25,57.03,57.11,137930.0,57.25,57.25,57.03,57.11,137930.0
2024-09-27 13:40:00,57.11,57.13,57.04,57.09,154474.0,57.11,57.13,57.04,57.09,154474.0
2024-09-27 13:50:00,57.09,57.24,57.07,57.22,125577.0,57.09,57.24,57.07,57.22,125577.0
2024-09-27 14:00:00,57.22,57.26,57.17,57.22,132802.0,57.22,57.26,57.17,57.22,132802.0
2024-09-27 14:10:00,57.22,57.3,57.18,57.29,223217.0,57.22,57.3,57.18,57.29,223217.0
2024-09-27 14:20:00,57.29,57.3,57.16,57.17,147970.0,57.29,57.3,57.16,57.17,147970.0
2024-09-27 14:30:00,57.17,57.19,57.1,57.16,117674.0,57.17,57.19,57.1,57.16,117674.0
2024-09-27 14:40:00,57.16,57.26,57.14,57.21,111458.0,57.16,57.26,57.14,57.21,111458.0
2024-09-27 14:50:00,57.2,57.33,57.2,57.3,182704.0,57.2,57.33,57.2,57.3,182704.0
2024-09-27 15:00:00,57.3,57.39,57.25,57.35,118613.0,57.3,57.39,57.25,57.35,118613.0
2024-09-27 15:10:00,57.35,57.5,57.33,57.47,138305.0,57.35,57.5,57.33,57.47,138305.0
2024-09-27 15:20:00,57.48,57.6,57.48,57.53,103432.0,57.48,57.6,57.48,57.53,103432.0
2024-09-27 15:30:00,57.53,57.69,57.52,57.65,208681.0,57.53,57.69,57.52,57.65,208681.0
2024-09-27 15:40:00,57.66,57.7,57.52,57.55,166192.0,57.66,57.7,57.52,57.55,166192.0
2024-09-27 15:50:00,57.54,57.57,57.32,57.34,538436.0,57.54,57.57,57.32,57.34,538436.0
2024-09-30 09:30:00,57.24,57.64,57.1,57.47,186090.0,57.24,57.64,57.1,57.47,186090.0
2024-09-30 09:40:00,57.46,57.57,57.22,57.53,205508.0,57.46,57.57,57.22,57.53,205508.0
2024-09-30 09:50:00,57.52,57.69,57.52,57.55,137847.0,57.52,57.69,57.52,57.55,137847.0
2024-09-30 10:00:00,57.55,57.58,57.39,57.54,159753.0,57.55,57.58,57.39,57.54,159753.0
2024-09-30 10:10:00,57.53,57.65,57.39,57.47,177120.0,57.53,57.65,57.39,57.47,177120.0
2024-09-30 10:20:00,57.47,57.52,57.28,57.37,106919.0,57.47,57.52,57.28,57.37,106919.0
2024-09-30 10:30:00,57.36,57.46,57.32,57.43,110408.0,57.36,57.46,57.32,57.43,110408.0
2024-09-30 10:40:00,57.43,57.43,57.21,57.32,100362.0,57.43,57.43,57.21,57.32,100362.0
2024-09-30 10:50:00,57.32,57.43,57.27,57.37,96476.0,57.32,57.43,57.27,57.37,96476.0
2024-09-30 11:00:00,57.38,57.54,57.36,57.48,77782.0,57.38,57.54,57.36,57.48,77782.0
2024-09-30 11:10:00,57.49,57.62,57.41,57.55,114177.0,57.49,57.62,57.41,57.55,114177.0
2024-09-30 11:20:00,57.56,57.6,57.47,57.59,69889.0,57.56,57.6,57.47,57.59,69889.0
2024-09-30 11:30:00,57.6,57.61,57.48,57.53,60625.0,57.6,57.61,57.48,57.53,60625.0
2024-09-30 11:40:00,57.53,57.69,57.52,57.68,72128.0,57.53,57.69,57.52,57.68,72128.0
2024-09-30 11:50:00,57.69,57.75,57.66,57.66,64729.0,57.69,57.75,57.66,57.66,64729.0
2024-09-30 12:00:00,57.67,57.75,57.65,57.73,56379.0,57.67,57.75,57.65,57.73,56379.0
2024-09-30 12:10:00,57.73,57.79,57.7,57.79,55715.0,57.73,57.79,57.7,57.79,55715.0
2024-09-30 12:20:00,57.79,57.89,57.77,57.87,77476.0,57.79,57.89,57.77,57.87,77476.0
2024-09-30 12:30:00,57.87,57.89,57.81,57.87,77225.0,57.87,57.89,57.81,57.87,77225.0
2024-09-30 12:40:00,57.87,57.97,57.8,57.95,193971.0,57.87,57.97,57.8,57.95,193971.0
2024-09-30 12:50:00,57.95,58.11,57.93,58.05,123815.0,57.95,58.11,57.93,58.05,123815.0
2024-09-30 13:00:00,58.06,58.06,57.9,57.97,115418.0,58.06,58.06,57.9,57.97,115418.0
2024-09-30 13:10:00,57.97,57.99,57.91,57.96,68603.0,57.97,57.99,57.91,57.96,68603.0
2024-09-30 13:20:00,57.97,57.98,57.91,57.95,50844.0,57.97,57.98,57.91,57.95,50844.0
2024-09-30 13:30:00,57.95,58.0,57.93,57.98,54319.0,57.95,58.0,57.93,57.98,54319.0
2024-09-30 13:40:00,57.98,58.03,57.93,57.97,62332.0,57.98,58.03,57.93,57.97,62332.0
2024-09-30 13:50:00,57.98,58.0,57.89,58.0,77005.0,57.98,58.0,57.89,58.0,77005.0
2024-09-30 14:00:00,58.0,58.0,57.88,57.92,140333.0,58.0,58.0,57.88,57.92,140333.0
2024-09-30 14:10:00,57.92,57.92,57.75,57.77,144640.0,57.92,57.92,57.75,57.77,144640.0
2024-09-30 14:20:00,57.77,57.78,57.65,57.76,109730.0,57.77,57.78,57.65,57.76,109730.0
2024-09-30 14:30:00,57.76,57.76,57.65,57.7,128574.0,57.76,57.76,57.65,57.7,128574.0
2024-09-30 14:40:00,57.7,57.78,57.68,57.69,113791.0,57.7,57.78,57.68,57.69,113791.0
2024-09-30 14:50:00,57.69,57.72,57.6,57.64,119215.0,57.69,57.72,57.6,57.64,119215.0
2024-09-30 15:00:00,57.64,57.64,57.47,57.5,137175.0,57.64,57.64,57.47,57.5,137175.0
2024-09-30 15:10:00,57.5,57.54,57.45,57.54,169305.0,57.5,57.54,57.45,57.54,169305.0
2024-09-30 15:20:00,57.54,57.54,57.43,57.48,162040.0,57.54,57.54,57.43,57.48,162040.0
2024-09-30 15:30:00,57.48,57.62,57.46,57.58,184571.0,57.48,57.62,57.46,57.58,184571.0
2024-09-30 15:40:00,57.59,57.61,57.48,57.55,252732.0,57.59,57.61,57.48,57.55,252732.0
2024-09-30 15:50:00,57.55,57.68,57.46,57.62,947314.0,57.55,57.68,57.46,57.62,947314.0
2024-10-01 09:30:00,57.76,57.87,57.53,57.74,173646.0,57.76,57.87,57.53,57.74,173646.0
2024-10-01 09:40:00,57.73,57.78,57.36,57.45,269322.0,57.73,57.78,57.36,57.45,269322.0
2024-10-01 09:50:00,57.43,57.47,57.32,57.46,299955.0,57.43,57.47,57.32,57.46,299955.0
2024-10-01 10:00:00,57.46,57.47,57.22,57.28,234962.0,57.46,57.47,57.22,57.28,234962.0
2024-10-01 10:10:00,57.27,57.44,57.24,57.3,105102.0,57.27,57.44,57.24,57.3,105102.0
2024-10-01 10:20:00,57.28,57.44,57.11,57.2,109632.0,57.28,57.44,57.11,57.2,109632.0
2024-10-01 10:30:00,57.18,57.23,57.08,57.14,103633.0,57.18,57.23,57.08,57.14,103633.0
2024-10-01 10:40:00,57.14,57.22,57.07,57.2,183432.0,57.14,57.22,57.07,57.2,183432.0
2024-10-01 10:50:00,57.19,57.2,57.01,57.04,74123.0,57.19,57.2,57.01,57.04,74123.0
2024-10-01 11:00:00,57.04,57.04,56.86,56.87,158765.0,57.04,57.04,56.86,56.87,158765.0
2024-10-01 11:10:00,56.87,56.92,56.77,56.85,98513.0,56.87,56.92,56.77,56.85,98513.0
2024-10-01 11:20:00,56.85,56.86,56.78,56.85,140315.0,56.85,56.86,56.78,56.85,140315.0
2024-10-01 11:30:00,56.85,56.92,56.8,56.91,130430.0,56.85,56.92,56.8,56.91,130430.0
2024-10-01 11:40:00,56.91,57.01,56.88,56.88,108558.0,56.91,57.01,56.88,56.88,108558.0
2024-10-01 11:50:00,56.9,56.9,56.82,56.83,60943.0,56.9,56.9,56.82,56.83,60943.0
2024-10-01 12:00:00,56.82,56.85,56.75,56.82,81197.0,56.82,56.85,56.75,56.82,81197.0
2024-10-01 12:10:00,56.82,56.94,56.81,56.92,53176.0,56.82,56.94,56.81,56.92,53176.0
2024-10-01 12:20:00,56.92,56.95,56.82,56.93,43872.0,56.92,56.95,56.82,56.93,43872.0
2024-10-01 12:30:00,56.93,56.98,56.84,56.94,119859.0,56.93,56.98,56.84,56.94,119859.0
2024-10-01 12:40:00,56.96,56.96,56.77,56.8,95915.0,56.96,56.96,56.77,56.8,95915.0
2024-10-01 12:50:00,56.8,56.91,56.79,56.89,73139.0,56.8,56.91,56.79,56.89,73139.0
2024-10-01 13:00:00,56.88,56.9,56.74,56.81,170140.0,56.88,56.9,56.74,56.81,170140.0
2024-10-01 13:10:00,56.82,56.87,56.77,56.87,421769.0,56.82,56.87,56.77,56.87,421769.0
2024-10-01 13:20:00,56.89,57.02,56.89,56.97,382139.0,56.89,57.02,56.89,56.97,382139.0
2024-10-01 13:30:00,56.97,57.13,56.95,57.07,112588.0,56.97,57.13,56.95,57.07,112588.0
2024-10-01 13:40:00,57.07,57.19,57.03,57.07,74812.0,57.07,57.19,57.03,57.07,74812.0
2024-10-01 13:50:00,57.06,57.23,57.06,57.18,68328.0,57.06,57.23,57.06,57.18,68328.0
2024-10-01 14:00:00,57.17,57.27,57.17,57.25,73196.0,57.17,57.27,57.17,57.25,73196.0
2024-10-01 14:10:00,57.25,57.39,57.22,57.36,126037.0,57.25,57.39,57.22,57.36,126037.0
2024-10-01 14:20:00,57.36,57.37,57.29,57.34,71204.0,57.36,57.37,57.29,57.34,71204.0
2024-10-01 14:30:00,57.33,57.34,57.21,57.25,105581.0,57.33,57.34,57.21,57.25,105581.0
2024-10-01 14:40:00,57.25,57.26,57.14,57.17,90453.0,57.25,57.26,57.14,57.17,90453.0
2024-10-01 14:50:00,57.17,57.21,57.14,57.16,92179.0,57.17,57.21,57.14,57.16,92179.0
2024-10-01 15:00:00,57.16,57.24,57.14,57.23,81961.0,57.16,57.24,57.14,57.23,81961.0
2024-10-01 15:10:00,57.23,57.25,57.18,57.22,104935.0,57.23,57.25,57.18,57.22,104935.0
2024-10-01 15:20:00,57.22,57.27,57.19,57.22,103606.0,57.22,57.27,57.19,57.22,103606.0
2024-10-01 15:30:00,57.21,57.23,57.17,57.21,129153.0,57.21,57.23,57.17,57.21,129153.0
2024-10-01 15:40:00,57.22,57.25,57.06,57.13,220632.0,57.22,57.25,57.06,57.13,220632.0
2024-10-01 15:50:00,57.13,57.17,57.05,57.16,656630.0,57.13,57.17,57.05,57.16,656630.0
2024-10-02 09:30:00,56.75,56.81,55.94,56.04,441280.0,56.75,56.81,55.94,56.04,441280.0
2024-10-02 09:40:00,56.05,56.49,55.97,56.48,191162.0,56.05,56.49,55.97,56.48,191162.0
2024-10-02 09:50:00,56.48,56.61,56.27,56.57,94440.0,56.48,56.61,56.27,56.57,94440.0
2024-10-02 10:00:00,56.57,56.65,56.47,56.58,203487.0,56.57,56.65,56.47,56.58,203487.0
2024-10-02 10:10:00,56.57,56.78,56.56,56.75,82927.0,56.57,56.78,56.56,56.75,82927.0
2024-10-02 10:20:00,56.75,56.82,56.64,56.81,77184.0,56.75,56.82,56.64,56.81,77184.0
2024-10-02 10:30:00,56.8,56.81,56.68,56.75,72855.0,56.8,56.81,56.68,56.75,72855.0
2024-10-02 10:40:00,56.76,56.94,56.74,56.94,75303.0,56.76,56.94,56.74,56.94,75303.0
2024-10-02 10:50:00,56.93,56.94,56.81,56.81,76935.0,56.93,56.94,56.81,56.81,76935.0
2024-10-02 11:00:00,56.81,56.91,56.78,56.86,94196.0,56.81,56.91,56.78,56.86,94196.0
2024-10-02 11:10:00,56.86,56.99,56.85,56.95,169049.0,56.86,56.99,56.85,56.95,169049.0
2024-10-02 11:20:00,56.95,57.03,56.9,57.01,123123.0,56.95,57.03,56.9,57.01,123123.0
2024-10-02 11:30:00,57.01,57.14,56.98,57.08,140127.0,57.01,57.14,56.98,57.08,140127.0
2024-10-02 11:40:00,57.06,57.2,57.05,57.12,76308.0,57.06,57.2,57.05,57.12,76308.0
2024-10-02 11:50:00,57.13,57.16,57.08,57.13,46773.0,57.13,57.16,57.08,57.13,46773.0
2024-10-02 12:00:00,57.14,57.24,57.06,57.23,103856.0,57.14,57.24,57.06,57.23,103856.0
2024-10-02 12:10:00,57.23,57.23,57.09,57.13,125664.0,57.23,57.23,57.09,57.13,125664.0
2024-10-02 12:20:00,57.14,57.32,57.11,57.31,116379.0,57.14,57.32,57.11,57.31,116379.0
2024-10-02 12:30:00,57.32,57.34,57.25,57.27,105712.0,57.32,57.34,57.25,57.27,105712.0
2024-10-02 12:40:00,57.27,57.28,57.19,57.25,55254.0,57.27,57.28,57.19,57.25,55254.0
2024-10-02 12:50:00,57.25,57.27,57.18,57.19,89550.0,57.25,57.27,57.18,57.19,89550.0
2024-10-02 13:00:00,57.18,57.24,57.18,57.19,71118.0,57.18,57.24,57.18,57.19,71118.0
2024-10-02 13:10:00,57.18,57.22,57.09,57.11,112954.0,57.18,57.22,57.09,57.11,112954.0
2024-10-02 13:20:00,57.1,57.14,57.02,57.13,57225.0,57.1,57.14,57.02,57.13,57225.0
2024-10-02 13:30:00,57.14,57.19,57.08,57.16,59184.0,57.14,57.19,57.08,57.16,59184.0
2024-10-02 13:40:00,57.17,57.23,57.13,57.23,51114.0,57.17,57.23,57.13,57.23,51114.0
2024-10-02 13:50:00,57.23,57.24,57.2,57.23,106030.0,57.23,57.24,57.2,57.23,106030.0
2024-10-02 14:00:00,57.23,57.35,57.22,57.32,84519.0,57.23,57.35,57.22,57.32,84519.0
2024-10-02 14:10:00,57.32,57.36,57.27,57.33,58367.0,57.32,57.36,57.27,57.33,58367.0
2024-10-02 14:20:00,57.33,57.36,57.29,57.35,59843.0,57.33,57.36,57.29,57.35,59843.0
2024-10-02 14:30:00,57.35,57.36,57.32,57.35,68797.0,57.35,57.36,57.32,57.35,68797.0
2024-10-02 14:40:00,57.35,57.6,57.34,57.58,278459.0,57.35,57.6,57.34,57.58,278459.0
2024-10-02 14:50:00,57.58,57.72,57.54,57.72,171633.0,57.58,57.72,57.54,57.72,171633.0
2024-10-02 15:00:00,57.72,57.72,57.62,57.69,126009.0,57.72,57.72,57.62,57.69,126009.0
2024-10-02 15:10:00,57.69,57.71,57.64,57.69,112232.0,57.69,57.71,57.64,57.69,112232.0
2024-10-02 15:20:00,57.69,57.75,57.65,57.72,121476.0,57.69,57.75,57.65,57.72,121476.0
2024-10-02 15:30:00,57.72,57.77,57.7,57.73,140214.0,57.72,57.77,57.7,57.73,140214.0
2024-10-02 15:40:00,57.74,57.81,57.7,57.81,151543.0,57.74,57.81,57.7,57.81,151543.0
2024-10-02 15:50:00,57.8,57.81,57.64,57.68,514573.0,57.8,57.81,57.64,57.68,514573.0
2024-10-03 09:30:00,57.5,57.56,56.92,56.98,206183.0,57.5,57.56,56.92,56.98,206183.0
2024-10-03 09:40:00,56.97,57.13,56.69,56.83,116035.0,56.97,57.13,56.69,56.83,116035.0
2024-10-03 09:50:00,56.84,56.85,56.66,56.8,121921.0,56.84,56.85,56.66,56.8,121921.0
2024-10-03 10:00:00,56.8,57.12,56.76,57.04,108340.0,56.8,57.12,56.76,57.04,108340.0
2024-10-03 10:10:00,57.04,57.05,56.69,56.71,134878.0,57.04,57.05,56.69,56.71,134878.0
2024-10-03 10:20:00,56.71,56.71,56.45,56.47,160422.0,56.71,56.71,56.45,56.47,160422.0
2024-10-03 10:30:00,56.47,56.65,56.42,56.64,138456.0,56.47,56.65,56.42,56.64,138456.0
2024-10-03 10:40:00,56.65,56.65,56.4,56.49,86328.0,56.65,56.65,56.4,56.49,86328.0
2024-10-03 10:50:00,56.49,56.67,56.42,56.43,107598.0,56.49,56.67,56.42,56.43,107598.0
2024-10-03 11:00:00,56.42,56.51,56.3,56.51,112527.0,56.42,56.51,56.3,56.51,112527.0
2024-10-03 11:10:00,56.51,56.66,56.5,56.61,58110.0,56.51,56.66,56.5,56.61,58110.0
2024-10-03 11:20:00,56.61,56.63,56.54,56.57,57842.0,56.61,56.63,56.54,56.57,57842.0
2024-10-03 11:30:00,56.56,56.66,56.56,56.57,69944.0,56.56,56.66,56.56,56.57,69944.0
2024-10-03 11:40:00,56.58,56.65,56.57,56.62,67858.0,56.58,56.65,56.57,56.62,67858.0
2024-10-03 11:50:00,56.62,56.63,56.45,56.49,132954.0,56.62,56.63,56.45,56.49,132954.0
2024-10-03 12:00:00,56.48,56.56,56.41,56.52,64670.0,56.48,56.56,56.41,56.52,64670.0
2024-10-03 12:10:00,56.52,56.63,56.52,56.58,43057.0,56.52,56.63,56.52,56.58,43057.0
2024-10-03 12:20:00,56.58,56.63,56.55,56.59,59033.0,56.58,56.63,56.55,56.59,59033.0
2024-10-03 12:30:00,56.58,56.61,56.52,56.59,64121.0,56.58,56.61,56.52,56.59,64121.0
2024-10-03 12:40:00,56.58,56.61,56.51,56.54,73898.0,56.58,56.61,56.51,56.54,73898.0
2024-10-03 12:50:00,56.54,56.55,56.45,56.48,51974.0,56.54,56.55,56.45,56.48,51974.0
2024-10-03 13:00:00,56.48,56.49,56.41,56.48,64974.0,56.48,56.49,56.41,56.48,64974.0
2024-10-03 13:10:00,56.47,56.54,56.44,56.45,69787.0,56.47,56.54,56.44,56.45,69787.0
2024-10-03 13:20:00,56.44,56.55,56.41,56.47,79834.0,56.44,56.55,56.41,56.47,79834.0
2024-10-03 13:30:00,56.47,56.5,56.31,56.32,99729.0,56.47,56.5,56.31,56.32,99729.0
2024-10-03 13:40:00,56.32,56.32,56.23,56.29,92572.0,56.32,56.32,56.23,56.29,92572.0
2024-10-03 13:50:00,56.29,56.5,56.28,56.49,110447.0,56.29,56.5,56.28,56.49,110447.0
2024-10-03 14:00:00,56.48,56.55,56.44,56.53,55263.0,56.48,56.55,56.44,56.53,55263.0
2024-10-03 14:10:00,56.53,56.56,56.48,56.52,65014.0,56.53,56.56,56.48,56.52,65014.0
2024-10-03 14:20:00,56.52,56.63,56.49,56.62,112424.0,56.52,56.63,56.49,56.62,112424.0
2024-10-03 14:30:00,56.61,56.71,56.56,56.69,122699.0,56.61,56.71,56.56,56.69,122699.0
2024-10-03 14:40:00,56.69,56.72,56.66,56.7,121407.0,56.69,56.72,56.66,56.7,121407.0
2024-10-03 14:50:00,56.7,56.77,56.61,56.68,123238.0,56.7,56.77,56.61,56.68,123238.0
2024-10-03 15:00:00,56.67,56.68,56.57,56.58,77604.0,56.67,56.68,56.57,56.58,77604.0
2024-10-03 15:10:00,56.58,56.66,56.54,56.66,88909.0,56.58,56.66,56.54,56.66,88909.0
2024-10-03 15:20:00,56.66,56.73,56.63,56.7,92403.0,56.66,56.73,56.63,56.7,92403.0
2024-10-03 15:30:00,56.69,56.69,56.55,56.62,88336.0,56.69,56.69,56.55,56.62,88336.0
2024-10-03 15:40:00,56.62,56.72,56.55,56.7,146104.0,56.62,56.72,56.55,56.7,146104.0
2024-10-03 15:50:00,56.7,56.79,56.6,56.71,556067.0,56.7,56.79,56.6,56.71,556067.0
2024-10-04 09:30:00,57.0,57.21,56.78,57.21,213878.0,57.0,57.21,56.78,57.21,213878.0
2024-10-04 09:40:00,57.2,57.2,56.92,56.98,142862.0,57.2,57.2,56.92,56.98,142862.0
2024-10-04 09:50:00,56.97,56.97,56.6,56.65,116202.0,56.97,56.97,56.6,56.65,116202.0
2024-10-04 10:00:00,56.64,56.72,56.47,56.51,159481.0,56.64,56.72,56.47,56.51,159481.0
2024-10-04 10:10:00,56.5,56.9,56.43,56.89,175805.0,56.5,56.9,56.43,56.89,175805.0
2024-10-04 10:20:00,56.9,56.92,56.77,56.79,93487.0,56.9,56.92,56.77,56.79,93487.0
2024-10-04 10:30:00,56.77,56.79,56.62,56.65,63546.0,56.77,56.79,56.62,56.65,63546.0
2024-10-04 10:40:00,56.65,56.79,56.62,56.79,140645.0,56.65,56.79,56.62,56.79,140645.0
2024-10-04 10:50:00,56.8,56.94,56.76,56.94,51424.0,56.8,56.94,56.76,56.94,51424.0
2024-10-04 11:00:00,56.94,56.97,56.82,56.86,98341.0,56.94,56.97,56.82,56.86,98341.0
2024-10-04 11:10:00,56.87,56.87,56.63,56.64,69067.0,56.87,56.87,56.63,56.64,69067.0
2024-10-04 11:20:00,56.64,56.69,56.52,56.65,150663.0,56.64,56.69,56.52,56.65,150663.0
2024-10-04 11:30:00,56.64,56.64,56.54,56.59,98747.0,56.64,56.64,56.54,56.59,98747.0
2024-10-04 11:40:00,56.59,56.72,56.58,56.7,120218.0,56.59,56.72,56.58,56.7,120218.0
2024-10-04 11:50:00,56.7,56.94,56.69,56.86,41260.0,56.7,56.94,56.69,56.86,41260.0
2024-10-04 12:00:00,56.87,56.87,56.77,56.77,44487.0,56.87,56.87,56.77,56.77,44487.0
2024-10-04 12:10:00,56.77,56.83,56.76,56.82,86026.0,56.77,56.83,56.76,56.82,86026.0
2024-10-04 12:20:00,56.82,56.9,56.8,56.88,111736.0,56.82,56.9,56.8,56.88,111736.0
2024-10-04 12:30:00,56.88,57.07,56.84,57.05,57838.0,56.88,57.07,56.84,57.05,57838.0
2024-10-04 12:40:00,57.04,57.1,56.96,57.03,77510.0,57.04,57.1,56.96,57.03,77510.0
2024-10-04 12:50:00,57.03,57.08,56.92,56.93,69801.0,57.03,57.08,56.92,56.93,69801.0
2024-10-04 13:00:00,56.93,56.96,56.77,56.8,87289.0,56.93,56.96,56.77,56.8,87289.0
2024-10-04 13:10:00,56.81,56.86,56.8,56.86,40146.0,56.81,56.86,56.8,56.86,40146.0
2024-10-04 13:20:00,56.86,56.87,56.78,56.85,61317.0,56.86,56.87,56.78,56.85,61317.0
2024-10-04 13:30:00,56.85,56.97,56.79,56.93,148293.0,56.85,56.97,56.79,56.93,148293.0
2024-10-04 13:40:00,56.92,56.97,56.87,56.87,56636.0,56.92,56.97,56.87,56.87,56636.0
2024-10-04 13:50:00,56.9,56.91,56.79,56.83,50233.0,56.9,56.91,56.79,56.83,50233.0
2024-10-04 14:00:00,56.84,56.89,56.82,56.88,49889.0,56.84,56.89,56.82,56.88,49889.0
2024-10-04 14:10:00,56.88,56.88,56.8,56.84,37989.0,56.88,56.88,56.8,56.84,37989.0
2024-10-04 14:20:00,56.84,56.93,56.83,56.91,70802.0,56.84,56.93,56.83,56.91,70802.0
2024-10-04 14:30:00,56.9,56.96,56.87,56.95,37109.0,56.9,56.96,56.87,56.95,37109.0
2024-10-04 14:40:00,56.95,57.03,56.93,57.01,53931.0,56.95,57.03,56.93,57.01,53931.0
2024-10-04 14:50:00,57.0,57.03,56.97,57.02,55092.0,57.0,57.03,56.97,57.02,55092.0
2024-10-04 15:00:00,57.01,57.06,57.0,57.04,64631.0,57.01,57.06,57.0,57.04,64631.0
2024-10-04 15:10:00,57.04,57.13,57.01,57.13,76959.0,57.04,57.13,57.01,57.13,76959.0
2024-10-04 15:20:00,57.13,57.25,57.11,57.23,84097.0,57.13,57.25,57.11,57.23,84097.0
2024-10-04 15:30:00,57.23,57.25,57.17,57.2,124846.0,57.23,57.25,57.17,57.2,124846.0
2024-10-04 15:40:00,57.2,57.23,57.13,57.15,135554.0,57.2,57.23,57.13,57.15,135554.0
2024-10-04 15:50:00,57.15,57.19,57.07,57.12,513427.0,57.15,57.19,57.07,57.12,513427.0
2024-10-07 09:30:00,57.14,57.39,56.9,57.23,298165.0,57.14,57.39,56.9,57.23,298165.0
2024-10-07 09:40:00,57.23,57.47,57.01,57.36,166812.0,57.23,57.47,57.01,57.36,166812.0
2024-10-07 09:50:00,57.4,57.43,56.87,56.88,165549.0,57.4,57.43,56.87,56.88,165549.0
2024-10-07 10:00:00,56.88,57.01,56.75,56.89,286483.0,56.88,57.01,56.75,56.89,286483.0
2024-10-07 10:10:00,56.88,56.98,56.84,56.88,108197.0,56.88,56.98,56.84,56.88,108197.0
2024-10-07 10:20:00,56.87,56.88,56.66,56.67,181345.0,56.87,56.88,56.66,56.67,181345.0
2024-10-07 10:30:00,56.67,56.75,56.61,56.72,183164.0,56.67,56.75,56.61,56.72,183164.0
2024-10-07 10:40:00,56.71,56.8,56.66,56.75,99823.0,56.71,56.8,56.66,56.75,99823.0
2024-10-07 10:50:00,56.74,56.9,56.74,56.84,85045.0,56.74,56.9,56.74,56.84,85045.0
2024-10-07 11:00:00,56.84,56.85,56.71,56.83,101445.0,56.84,56.85,56.71,56.83,101445.0
2024-10-07 11:10:00,56.83,56.88,56.8,56.82,99761.0,56.83,56.88,56.8,56.82,99761.0
2024-10-07 11:20:00,56.83,56.83,56.68,56.75,131152.0,56.83,56.83,56.68,56.75,131152.0
2024-10-07 11:30:00,56.76,56.92,56.75,56.89,107578.0,56.76,56.92,56.75,56.89,107578.0
2024-10-07 11:40:00,56.89,56.97,56.88,56.96,62255.0,56.89,56.97,56.88,56.96,62255.0
2024-10-07 11:50:00,56.96,56.97,56.85,56.87,86148.0,56.96,56.97,56.85,56.87,86148.0
2024-10-07 12:00:00,56.88,56.88,56.77,56.79,55904.0,56.88,56.88,56.77,56.79,55904.0
2024-10-07 12:10:00,56.78,56.94,56.73,56.91,53371.0,56.78,56.94,56.73,56.91,53371.0
2024-10-07 12:20:00,56.91,57.07,56.9,57.01,79286.0,56.91,57.07,56.9,57.01,79286.0
2024-10-07 12:30:00,57.0,57.02,56.89,56.9,47486.0,57.0,57.02,56.89,56.9,47486.0
2024-10-07 12:40:00,56.9,56.95,56.85,56.95,81593.0,56.9,56.95,56.85,56.95,81593.0
2024-10-07 12:50:00,56.95,56.96,56.92,56.96,52990.0,56.95,56.96,56.92,56.96,52990.0
2024-10-07 13:00:00,56.96,57.02,56.94,56.98,64687.0,56.96,57.02,56.94,56.98,64687.0
2024-10-07 13:10:00,56.98,57.01,56.96,56.99,66451.0,56.98,57.01,56.96,56.99,66451.0
2024-10-07 13:20:00,57.0,57.0,56.92,56.95,67279.0,57.0,57.0,56.92,56.95,67279.0
2024-10-07 13:30:00,56.95,57.0,56.93,56.97,43545.0,56.95,57.0,56.93,56.97,43545.0
2024-10-07 13:40:00,56.98,57.01,56.9,56.93,58492.0,56.98,57.01,56.9,56.93,58492.0
2024-10-07 13:50:00,56.93,56.96,56.9,56.92,56818.0,56.93,56.96,56.9,56.92,56818.0
2024-10-07 14:00:00,56.92,56.94,56.75,56.78,135371.0,56.92,56.94,56.75,56.78,135371.0
2024-10-07 14:10:00,56.78,56.79,56.68,56.7,86980.0,56.78,56.79,56.68,56.7,86980.0
2024-10-07 14:20:00,56.7,56.71,56.59,56.61,88246.0,56.7,56.71,56.59,56.61,88246.0
2024-10-07 14:30:00,56.6,56.6,56.45,56.56,161761.0,56.6,56.6,56.45,56.56,161761.0
2024-10-07 14:40:00,56.56,56.58,56.45,56.47,154577.0,56.56,56.58,56.45,56.47,154577.0
2024-10-07 14:50:00,56.47,56.51,56.43,56.43,93772.0,56.47,56.51,56.43,56.43,93772.0
2024-10-07 15:00:00,56.43,56.67,56.42,56.63,114429.0,56.43,56.67,56.42,56.63,114429.0
2024-10-07 15:10:00,56.64,56.67,56.57,56.65,98805.0,56.64,56.67,56.57,56.65,98805.0
2024-10-07 15:20:00,56.65,56.73,56.6,56.61,105790.0,56.65,56.73,56.6,56.61,105790.0
2024-10-07 15:30:00,56.62,56.68,56.55,56.62,155301.0,56.62,56.68,56.55,56.62,155301.0
2024-10-07 15:40:00,56.63,56.75,56.55,56.74,237788.0,56.63,56.75,56.55,56.74,237788.0
2024-10-07 15:50:00,56.74,56.9,56.66,56.72,547739.0,56.74,56.9,56.66,56.72,547739.0
2024-10-08 09:30:00,57.26,58.17,57.15,57.98,378045.0,57.26,58.17,57.15,57.98,378045.0
2024-10-08 09:40:00,57.98,58.29,57.95,58.0,352528.0,57.98,58.29,57.95,58.0,352528.0
2024-10-08 09:50:00,58.02,58.29,57.85,58.29,229052.0,58.02,58.29,57.85,58.29,229052.0
2024-10-08 10:00:00,58.3,58.35,57.97,58.08,235809.0,58.3,58.35,57.97,58.08,235809.0
2024-10-08 10:10:00,58.08,58.16,58.01,58.06,193901.0,58.08,58.16,58.01,58.06,193901.0
2024-10-08 10:20:00,58.06,58.17,57.99,58.15,132030.0,58.06,58.17,57.99,58.15,132030.0
2024-10-08 10:30:00,58.15,58.34,58.09,58.1,180252.0,58.15,58.34,58.09,58.1,180252.0
2024-10-08 10:40:00,58.11,58.19,58.04,58.1,153222.0,58.11,58.19,58.04,58.1,153222.0
2024-10-08 10:50:00,58.1,58.17,57.97,58.0,105961.0,58.1,58.17,57.97,58.0,105961.0
2024-10-08 11:00:00,58.0,58.04,57.77,57.78,124518.0,58.0,58.04,57.77,57.78,124518.0
2024-10-08 11:10:00,57.78,57.82,57.7,57.82,79367.0,57.78,57.82,57.7,57.82,79367.0
2024-10-08 11:20:00,57.82,57.94,57.81,57.89,98329.0,57.82,57.94,57.81,57.89,98329.0
2024-10-08 11:30:00,57.9,57.95,57.84,57.87,100727.0,57.9,57.95,57.84,57.87,100727.0
2024-10-08 11:40:00,57.87,57.9,57.81,57.87,75881.0,57.87,57.9,57.81,57.87,75881.0
2024-10-08 11:50:00,57.88,57.97,57.85,57.95,84531.0,57.88,57.97,57.85,57.95,84531.0
2024-10-08 12:00:00,57.94,58.07,57.85,58.03,87026.0,57.94,58.07,57.85,58.03,87026.0
2024-10-08 12:10:00,58.04,58.05,57.96,58.04,71463.0,58.04,58.05,57.96,58.04,71463.0
2024-10-08 12:20:00,58.03,58.04,57.92,57.98,88093.0,58.03,58.04,57.92,57.98,88093.0
2024-10-08 12:30:00,57.98,57.99,57.86,57.92,91007.0,57.98,57.99,57.86,57.92,91007.0
2024-10-08 12:40:00,57.93,57.98,57.9,57.9,59589.0,57.93,57.98,57.9,57.9,59589.0
2024-10-08 12:50:00,57.91,57.95,57.89,57.93,70657.0,57.91,57.95,57.89,57.93,70657.0
2024-10-08 13:00:00,57.93,57.96,57.75,57.76,73234.0,57.93,57.96,57.75,57.76,73234.0
2024-10-08 13:10:00,57.76,57.86,57.75,57.83,65645.0,57.76,57.86,57.75,57.83,65645.0
2024-10-08 13:20:00,57.83,57.86,57.74,57.74,61404.0,57.83,57.86,57.74,57.74,61404.0
2024-10-08 13:30:00,57.73,57.77,57.62,57.65,78586.0,57.73,57.77,57.62,57.65,78586.0
2024-10-08 13:40:00,57.65,57.73,57.62,57.67,98105.0,57.65,57.73,57.62,57.67,98105.0
2024-10-08 13:50:00,57.66,57.71,57.63,57.7,91372.0,57.66,57.71,57.63,57.7,91372.0
2024-10-08 14:00:00,57.7,57.84,57.7,57.76,76311.0,57.7,57.84,57.7,57.76,76311.0
2024-10-08 14:10:00,57.77,57.87,57.76,57.84,64847.0,57.77,57.87,57.76,57.84,64847.0
2024-10-08 14:20:00,57.84,57.84,57.78,57.81,64249.0,57.84,57.84,57.78,57.81,64249.0
2024-10-08 14:30:00,57.8,57.87,57.77,57.85,98808.0,57.8,57.87,57.77,57.85,98808.0
2024-10-08 14:40:00,57.85,57.86,57.78,57.79,80943.0,57.85,57.86,57.78,57.79,80943.0
2024-10-08 14:50:00,57.79,57.89,57.77,57.84,66225.0,57.79,57.89,57.77,57.84,66225.0
2024-10-08 15:00:00,57.84,57.86,57.81,57.84,67694.0,57.84,57.86,57.81,57.84,67694.0
2024-10-08 15:10:00,57.84,57.86,57.82,57.86,79459.0,57.84,57.86,57.82,57.86,79459.0
2024-10-08 15:20:00,57.85,57.9,57.81,57.82,145401.0,57.85,57.9,57.81,57.82,145401.0
2024-10-08 15:30:00,57.82,58.05,57.79,57.98,412117.0,57.82,58.05,57.79,57.98,412117.0
2024-10-08 15:40:00,57.98,58.24,57.98,58.15,396026.0,57.98,58.24,57.98,58.15,396026.0
2024-10-08 15:50:00,58.16,58.16,57.97,57.99,719170.0,58.16,58.16,57.97,57.99,719170.0
2024-10-09 09:30:00,58.09,58.18,57.77,58.18,166179.0,58.09,58.18,57.77,58.18,166179.0
2024-10-09 09:40:00,58.15,58.2,57.73,57.9,163116.0,58.15,58.2,57.73,57.9,163116.0
2024-10-09 09:50:00,57.91,57.96,57.66,57.92,143603.0,57.91,57.96,57.66,57.92,143603.0
2024-10-09 10:00:00,57.92,57.93,57.72,57.87,191420.0,57.92,57.93,57.72,57.87,191420.0
2024-10-09 10:10:00,57.86,57.92,57.76,57.8,73322.0,57.86,57.92,57.76,57.8,73322.0
2024-10-09 10:20:00,57.8,57.83,57.71,57.83,122614.0,57.8,57.83,57.71,57.83,122614.0
2024-10-09 10:30:00,57.83,57.84,57.76,57.83,57274.0,57.83,57.84,57.76,57.83,57274.0
2024-10-09 10:40:00,57.82,57.84,57.68,57.73,74330.0,57.82,57.84,57.68,57.73,74330.0
2024-10-09 10:50:00,57.73,57.79,57.65,57.77,102003.0,57.73,57.79,57.65,57.77,102003.0
2024-10-09 11:00:00,57.77,57.83,57.72,57.75,60693.0,57.77,57.83,57.72,57.75,60693.0
2024-10-09 11:10:00,57.75,57.76,57.65,57.66,75545.0,57.75,57.76,57.65,57.66,75545.0
2024-10-09 11:20:00,57.66,57.66,57.54,57.62,98597.0,57.66,57.66,57.54,57.62,98597.0
2024-10-09 11:30:00,57.61,57.69,57.59,57.64,106689.0,57.61,57.69,57.59,57.64,106689.0
2024-10-09 11:40:00,57.65,57.73,57.6,57.68,80187.0,57.65,57.73,57.6,57.68,80187.0
2024-10-09 11:50:00,57.68,57.73,57.58,57.72,95134.0,57.68,57.73,57.58,57.72,95134.0
2024-10-09 12:00:00,57.71,57.98,57.71,57.88,298159.0,57.71,57.98,57.71,57.88,298159.0
2024-10-09 12:10:00,57.88,57.89,57.81,57.84,97611.0,57.88,57.89,57.81,57.84,97611.0
2024-10-09 12:20:00,57.85,57.92,57.84,57.92,50616.0,57.85,57.92,57.84,57.92,50616.0
2024-10-09 12:30:00,57.92,58.03,57.92,58.03,97267.0,57.92,58.03,57.92,58.03,97267.0
2024-10-09 12:40:00,58.04,58.09,58.0,58.05,151515.0,58.04,58.09,58.0,58.05,151515.0
2024-10-09 12:50:00,58.05,58.06,57.97,57.98,118709.0,58.05,58.06,57.97,57.98,118709.0
2024-10-09 13:00:00,57.97,58.05,57.97,58.04,134972.0,57.97,58.05,57.97,58.04,134972.0
2024-10-09 13:10:00,58.05,58.18,58.04,58.17,71486.0,58.05,58.18,58.04,58.17,71486.0
2024-10-09 13:20:00,58.17,58.28,58.17,58.28,95420.0,58.17,58.28,58.17,58.28,95420.0
2024-10-09 13:30:00,58.27,58.35,58.25,58.35,93495.0,58.27,58.35,58.25,58.35,93495.0
2024-10-09 13:40:00,58.34,58.4,58.34,58.38,277569.0,58.34,58.4,58.34,58.38,277569.0
2024-10-09 13:50:00,58.38,58.4,58.18,58.26,125437.0,58.38,58.4,58.18,58.26,125437.0
2024-10-09 14:00:00,58.26,58.32,58.25,58.3,90101.0,58.26,58.32,58.25,58.3,90101.0
2024-10-09 14:10:00,58.3,58.31,58.08,58.11,109931.0,58.3,58.31,58.08,58.11,109931.0
2024-10-09 14:20:00,58.1,58.13,58.01,58.04,112497.0,58.1,58.13,58.01,58.04,112497.0
2024-10-09 14:30:00,58.03,58.03,57.85,57.88,112523.0,58.03,58.03,57.85,57.88,112523.0
2024-10-09 14:40:00,57.87,57.97,57.82,57.95,81984.0,57.87,57.97,57.82,57.95,81984.0
2024-10-09 14:50:00,57.94,57.96,57.89,57.91,52888.0,57.94,57.96,57.89,57.91,52888.0
2024-10-09 15:00:00,57.91,57.95,57.88,57.93,65476.0,57.91,57.95,57.88,57.93,65476.0
2024-10-09 15:10:00,57.93,58.02,57.91,58.02,73529.0,57.93,58.02,57.91,58.02,73529.0
2024-10-09 15:20:00,58.02,58.09,58.01,58.07,74523.0,58.02,58.09,58.01,58.07,74523.0
2024-10-09 15:30:00,58.06,58.11,58.03,58.04,111414.0,58.06,58.11,58.03,58.04,111414.0
2024-10-09 15:40:00,58.04,58.06,57.95,58.0,142936.0,58.04,58.06,57.95,58.0,142936.0
2024-10-09 15:50:00,58.01,58.05,57.9,57.92,744894.0,58.01,58.05,57.9,57.92,744894.0
2024-10-10 09:30:00,57.81,57.81,57.27,57.4,223938.0,57.81,57.81,57.27,57.4,223938.0
2024-10-10 09:40:00,57.44,57.48,57.11,57.17,93439.0,57.44,57.48,57.11,57.17,93439.0
2024-10-10 09:50:00,57.16,57.36,57.01,57.27,135047.0,57.16,57.36,57.01,57.27,135047.0
2024-10-10 10:00:00,57.29,57.63,57.24,57.62,128484.0,57.29,57.63,57.24,57.62,128484.0
2024-10-10 10:10:00,57.62,57.69,57.56,57.65,74632.0,57.62,57.69,57.56,57.65,74632.0
2024-10-10 10:20:00,57.65,57.92,57.61,57.9,130965.0,57.65,57.92,57.61,57.9,130965.0
2024-10-10 10:30:00,57.9,57.94,57.67,57.69,62617.0,57.9,57.94,57.67,57.69,62617.0
2024-10-10 10:40:00,57.7,57.77,57.66,57.71,69182.0,57.7,57.77,57.66,57.71,69182.0
2024-10-10 10:50:00,57.71,57.79,57.7,57.75,48077.0,57.71,57.79,57.7,57.75,48077.0
2024-10-10 11:00:00,57.75,57.93,57.73,57.9,126787.0,57.75,57.93,57.73,57.9,126787.0
2024-10-10 11:10:00,57.91,57.98,57.88,57.94,61043.0,57.91,57.98,57.88,57.94,61043.0
2024-10-10 11:20:00,57.94,57.97,57.91,57.95,51775.0,57.94,57.97,57.91,57.95,51775.0
2024-10-10 11:30:00,57.95,57.98,57.88,57.98,54303.0,57.95,57.98,57.88,57.98,54303.0
2024-10-10 11:40:00,57.98,58.01,57.95,57.98,49917.0,57.98,58.01,57.95,57.98,49917.0
2024-10-10 11:50:00,57.98,58.13,57.98,58.1,57988.0,57.98,58.13,57.98,58.1,57988.0
2024-10-10 12:00:00,58.1,58.1,58.02,58.07,45126.0,58.1,58.1,58.02,58.07,45126.0
2024-10-10 12:10:00,58.07,58.1,58.05,58.08,46163.0,58.07,58.1,58.05,58.08,46163.0
2024-10-10 12:20:00,58.08,58.15,58.07,58.12,61858.0,58.08,58.15,58.07,58.12,61858.0
2024-10-10 12:30:00,58.12,58.12,58.02,58.12,65929.0,58.12,58.12,58.02,58.12,65929.0
2024-10-10 12:40:00,58.12,58.13,58.01,58.07,47225.0,58.12,58.13,58.01,58.07,47225.0
2024-10-10 12:50:00,58.08,58.1,58.04,58.1,34064.0,58.08,58.1,58.04,58.1,34064.0
2024-10-10 13:00:00,58.1,58.2,58.09,58.12,85156.0,58.1,58.2,58.09,58.12,85156.0
2024-10-10 13:10:00,58.13,58.18,58.11,58.17,45023.0,58.13,58.18,58.11,58.17,45023.0
2024-10-10 13:20:00,58.18,58.25,58.17,58.24,55829.0,58.18,58.25,58.17,58.24,55829.0
2024-10-10 13:30:00,58.23,58.24,58.07,58.12,54510.0,58.23,58.24,58.07,58.12,54510.0
2024-10-10 13:40:00,58.13,58.15,58.01,58.02,43168.0,58.13,58.15,58.01,58.02,43168.0
2024-10-10 13:50:00,58.01,58.14,57.93,58.13,61123.0,58.01,58.14,57.93,58.13,61123.0
2024-10-10 14:00:00,58.13,58.14,58.09,58.12,46912.0,58.13,58.14,58.09,58.12,46912.0
2024-10-10 14:10:00,58.12,58.21,58.1,58.21,71995.0,58.12,58.21,58.1,58.21,71995.0
2024-10-10 14:20:00,58.21,58.25,58.15,58.21,84585.0,58.21,58.25,58.15,58.21,84585.0
2024-10-10 14:30:00,58.21,58.27,58.18,58.23,82390.0,58.21,58.27,58.18,58.23,82390.0
2024-10-10 14:40:00,58.23,58.26,58.15,58.18,45148.0,58.23,58.26,58.15,58.18,45148.0
2024-10-10 14:50:00,58.17,58.28,58.15,58.27,69436.0,58.17,58.28,58.15,58.27,69436.0
2024-10-10 15:00:00,58.26,58.28,58.21,58.21,73722.0,58.26,58.28,58.21,58.21,73722.0
2024-10-10 15:10:00,58.2,58.26,58.19,58.23,49742.0,58.2,58.26,58.19,58.23,49742.0
2024-10-10 15:20:00,58.23,58.28,58.21,58.22,62074.0,58.23,58.28,58.21,58.22,62074.0
2024-10-10 15:30:00,58.22,58.26,58.2,58.26,85559.0,58.22,58.26,58.2,58.26,85559.0
2024-10-10 15:40:00,58.25,58.35,58.24,58.33,146796.0,58.25,58.35,58.24,58.33,146796.0
2024-10-10 15:50:00,58.32,58.36,58.26,58.34,452837.0,58.32,58.36,58.26,58.34,452837.0
2024-10-11 09:30:00,58.5,58.95,58.48,58.94,203079.0,58.5,58.95,58.48,58.94,203079.0
2024-10-11 09:40:00,58.94,59.18,58.76,58.85,316156.0,58.94,59.18,58.76,58.85,316156.0
2024-10-11 09:50:00,58.86,59.17,58.85,59.06,199830.0,58.86,59.17,58.85,59.06,199830.0
2024-10-11 10:00:00,59.07,59.31,58.98,59.22,255363.0,59.07,59.31,58.98,59.22,255363.0
2024-10-11 10:10:00,59.24,59.34,59.2,59.34,167269.0,59.24,59.34,59.2,59.34,167269.0
2024-10-11 10:20:00,59.33,59.4,59.26,59.35,124446.0,59.33,59.4,59.26,59.35,124446.0
2024-10-11 10:30:00,59.35,59.48,59.32,59.39,115085.0,59.35,59.48,59.32,59.39,115085.0
2024-10-11 10:40:00,59.38,59.45,59.35,59.39,154879.0,59.38,59.45,59.35,59.39,154879.0
2024-10-11 10:50:00,59.39,59.4,59.25,59.26,130853.0,59.39,59.4,59.25,59.26,130853.0
2024-10-11 11:00:00,59.26,59.3,59.14,59.16,103200.0,59.26,59.3,59.14,59.16,103200.0
2024-10-11 11:10:00,59.16,59.17,58.97,58.97,113325.0,59.16,59.17,58.97,58.97,113325.0
2024-10-11 11:20:00,58.96,59.04,58.86,58.88,87391.0,58.96,59.04,58.86,58.88,87391.0
2024-10-11 11:30:00,58.88,59.0,58.85,58.98,102991.0,58.88,59.0,58.85,58.98,102991.0
2024-10-11 11:40:00,58.98,59.02,58.93,59.02,60865.0,58.98,59.02,58.93,59.02,60865.0
2024-10-11 11:50:00,59.02,59.14,58.93,58.95,97692.0,59.02,59.14,58.93,58.95,97692.0
2024-10-11 12:00:00,58.95,58.95,58.82,58.88,69569.0,58.95,58.95,58.82,58.88,69569.0
2024-10-11 12:10:00,58.88,58.92,58.7,58.7,90321.0,58.88,58.92,58.7,58.7,90321.0
2024-10-11 12:20:00,58.7,58.71,58.6,58.67,48348.0,58.7,58.71,58.6,58.67,48348.0
2024-10-11 12:30:00,58.68,58.7,58.58,58.62,51172.0,58.68,58.7,58.58,58.62,51172.0
2024-10-11 12:40:00,58.62,58.62,58.54,58.57,51452.0,58.62,58.62,58.54,58.57,51452.0
2024-10-11 12:50:00,58.57,58.63,58.5,58.61,78343.0,58.57,58.63,58.5,58.61,78343.0
2024-10-11 13:00:00,58.61,58.64,58.56,58.62,102500.0,58.61,58.64,58.56,58.62,102500.0
2024-10-11 13:10:00,58.62,58.67,58.57,58.62,76744.0,58.62,58.67,58.57,58.62,76744.0
2024-10-11 13:20:00,58.63,58.67,58.61,58.61,40313.0,58.63,58.67,58.61,58.61,40313.0
2024-10-11 13:30:00,58.6,58.65,58.6,58.64,63145.0,58.6,58.65,58.6,58.64,63145.0
2024-10-11 13:40:00,58.64,58.7,58.62,58.68,46606.0,58.64,58.7,58.62,58.68,46606.0
2024-10-11 13:50:00,58.68,58.71,58.66,58.69,30306.0,58.68,58.71,58.66,58.69,30306.0
2024-10-11 14:00:00,58.69,58.84,58.68,58.83,67153.0,58.69,58.84,58.68,58.83,67153.0
2024-10-11 14:10:00,58.83,58.95,58.82,58.94,51964.0,58.83,58.95,58.82,58.94,51964.0
2024-10-11 14:20:00,58.95,58.96,58.88,58.89,59543.0,58.95,58.96,58.88,58.89,59543.0
2024-10-11 14:30:00,58.89,58.94,58.84,58.86,47091.0,58.89,58.94,58.84,58.86,47091.0
2024-10-11 14:40:00,58.86,58.9,58.81,58.82,43501.0,58.86,58.9,58.81,58.82,43501.0
2024-10-11 14:50:00,58.82,58.89,58.81,58.88,49113.0,58.82,58.89,58.81,58.88,49113.0
2024-10-11 15:00:00,58.87,58.94,58.87,58.9,70782.0,58.87,58.94,58.87,58.9,70782.0
2024-10-11 15:10:00,58.89,58.93,58.84,58.86,81297.0,58.89,58.93,58.84,58.86,81297.0
2024-10-11 15:20:00,58.86,58.91,58.84,58.85,64427.0,58.86,58.91,58.84,58.85,64427.0
2024-10-11 15:30:00,58.84,58.88,58.77,58.8,119400.0,58.84,58.88,58.77,58.8,119400.0
2024-10-11 15:40:00,58.8,58.92,58.79,58.92,180384.0,58.8,58.92,58.79,58.92,180384.0
2024-10-11 15:50:00,58.89,58.91,58.64,58.66,633333.0,58.89,58.91,58.64,58.66,633333.0
2024-10-14 09:30:00,59.28,59.37,58.95,59.11,218184.0,59.28,59.37,58.95,59.11,218184.0
2024-10-14 09:40:00,59.11,59.35,59.04,59.33,118568.0,59.11,59.35,59.04,59.33,118568.0
2024-10-14 09:50:00,59.33,59.59,59.28,59.54,182927.0,59.33,59.59,59.28,59.54,182927.0
2024-10-14 10:00:00,59.53,59.6,59.12,59.25,152608.0,59.53,59.6,59.12,59.25,152608.0
2024-10-14 10:10:00,59.25,59.26,58.8,58.8,99910.0,59.25,59.26,58.8,58.8,99910.0
2024-10-14 10:20:00,58.8,59.03,58.78,58.93,65604.0,58.8,59.03,58.78,58.93,65604.0
2024-10-14 10:30:00,58.91,58.97,58.78,58.85,66831.0,58.91,58.97,58.78,58.85,66831.0
2024-10-14 10:40:00,58.86,58.96,58.82,58.87,74778.0,58.86,58.96,58.82,58.87,74778.0
2024-10-14 10:50:00,58.86,58.9,58.79,58.81,74419.0,58.86,58.9,58.79,58.81,74419.0
2024-10-14 11:00:00,58.81,58.89,58.69,58.89,153037.0,58.81,58.89,58.69,58.89,153037.0
2024-10-14 11:10:00,58.89,59.02,58.85,58.94,80436.0,58.89,59.02,58.85,58.94,80436.0
2024-10-14 11:20:00,58.94,58.99,58.9,58.93,63860.0,58.94,58.99,58.9,58.93,63860.0
2024-10-14 11:30:00,58.91,59.0,58.88,58.9,85793.0,58.91,59.0,58.88,58.9,85793.0
2024-10-14 11:40:00,58.89,58.94,58.87,58.88,47305.0,58.89,58.94,58.87,58.88,47305.0
2024-10-14 11:50:00,58.88,58.91,58.79,58.84,101146.0,58.88,58.91,58.79,58.84,101146.0
2024-10-14 12:00:00,58.84,58.91,58.83,58.91,52714.0,58.84,58.91,58.83,58.91,52714.0
2024-10-14 12:10:00,58.91,58.91,58.8,58.82,40991.0,58.91,58.91,58.8,58.82,40991.0
2024-10-14 12:20:00,58.82,58.86,58.78,58.85,40714.0,58.82,58.86,58.78,58.85,40714.0
2024-10-14 12:30:00,58.86,58.89,58.79,58.81,39574.0,58.86,58.89,58.79,58.81,39574.0
2024-10-14 12:40:00,58.81,58.82,58.73,58.77,50381.0,58.81,58.82,58.73,58.77,50381.0
2024-10-14 12:50:00,58.77,58.93,58.76,58.91,62179.0,58.77,58.93,58.76,58.91,62179.0
2024-10-14 13:00:00,58.91,58.93,58.83,58.88,62118.0,58.91,58.93,58.83,58.88,62118.0
2024-10-14 13:10:00,58.89,59.0,58.87,58.98,67933.0,58.89,59.0,58.87,58.98,67933.0
2024-10-14 13:20:00,58.98,59.01,58.92,59.01,50513.0,58.98,59.01,58.92,59.01,50513.0
2024-10-14 13:30:00,59.0,59.05,58.96,59.04,69206.0,59.0,59.05,58.96,59.04,69206.0
2024-10-14 13:40:00,59.04,59.18,59.02,59.14,64977.0,59.04,59.18,59.02,59.14,64977.0
2024-10-14 13:50:00,59.13,59.28,59.1,59.25,101537.0,59.13,59.28,59.1,59.25,101537.0
2024-10-14 14:00:00,59.26,59.3,59.2,59.3,91942.0,59.26,59.3,59.2,59.3,91942.0
2024-10-14 14:10:00,59.3,59.3,59.18,59.23,64305.0,59.3,59.3,59.18,59.23,64305.0
2024-10-14 14:20:00,59.23,59.35,59.21,59.34,76218.0,59.23,59.35,59.21,59.34,76218.0
2024-10-14 14:30:00,59.35,59.39,59.3,59.39,89037.0,59.35,59.39,59.3,59.39,89037.0
2024-10-14 14:40:00,59.39,59.4,59.3,59.35,83942.0,59.39,59.4,59.3,59.35,83942.0
2024-10-14 14:50:00,59.35,59.36,59.24,59.28,88672.0,59.35,59.36,59.24,59.28,88672.0
2024-10-14 15:00:00,59.27,59.3,59.25,59.3,106347.0,59.27,59.3,59.25,59.3,106347.0
2024-10-14 15:10:00,59.3,59.36,59.26,59.34,123455.0,59.3,59.36,59.26,59.34,123455.0
2024-10-14 15:20:00,59.34,59.4,59.33,59.36,131315.0,59.34,59.4,59.33,59.36,131315.0
2024-10-14 15:30:00,59.36,59.4,59.28,59.29,135472.0,59.36,59.4,59.28,59.29,135472.0
2024-10-14 15:40:00,59.3,59.37,59.29,59.37,155066.0,59.3,59.37,59.29,59.37,155066.0
2024-10-14 15:50:00,59.36,59.38,59.28,59.29,459932.0,59.36,59.38,59.28,59.29,459932.0
2024-10-15 09:30:00,59.69,60.04,59.65,59.96,464832.0,59.69,60.04,59.65,59.96,464832.0
2024-10-15 09:40:00,59.95,60.09,59.48,59.5,197571.0,59.95,60.09,59.48,59.5,197571.0
2024-10-15 09:50:00,59.48,59.59,59.37,59.51,138534.0,59.48,59.59,59.37,59.51,138534.0
2024-10-15 10:00:00,59.51,59.52,59.31,59.34,126313.0,59.51,59.52,59.31,59.34,126313.0
2024-10-15 10:10:00,59.35,59.49,59.26,59.3,105186.0,59.35,59.49,59.26,59.3,105186.0
2024-10-15 10:20:00,59.3,59.3,59.13,59.23,118408.0,59.3,59.3,59.13,59.23,118408.0
2024-10-15 10:30:00,59.22,59.24,58.91,58.97,213869.0,59.22,59.24,58.91,58.97,213869.0
2024-10-15 10:40:00,58.97,59.26,58.94,59.2,96478.0,58.97,59.26,58.94,59.2,96478.0
2024-10-15 10:50:00,59.19,59.28,59.12,59.16,77017.0,59.19,59.28,59.12,59.16,77017.0
2024-10-15 11:00:00,59.16,59.32,59.13,59.27,78896.0,59.16,59.32,59.13,59.27,78896.0
2024-10-15 11:10:00,59.27,59.59,59.21,59.53,401669.0,59.27,59.59,59.21,59.53,401669.0
2024-10-15 11:20:00,59.53,59.58,59.48,59.55,108453.0,59.53,59.58,59.48,59.55,108453.0
2024-10-15 11:30:00,59.55,59.68,59.51,59.65,68101.0,59.55,59.68,59.51,59.65,68101.0
2024-10-15 11:40:00,59.66,59.72,59.48,59.51,125207.0,59.66,59.72,59.48,59.51,125207.0
2024-10-15 11:50:00,59.52,59.61,59.47,59.59,69321.0,59.52,59.61,59.47,59.59,69321.0
2024-10-15 12:00:00,59.59,59.62,59.46,59.54,58961.0,59.59,59.62,59.46,59.54,58961.0
2024-10-15 12:10:00,59.54,59.64,59.54,59.61,64020.0,59.54,59.64,59.54,59.61,64020.0
2024-10-15 12:20:00,59.61,59.65,59.57,59.62,75159.0,59.61,59.65,59.57,59.62,75159.0
2024-10-15 12:30:00,59.63,59.7,59.61,59.66,94662.0,59.63,59.7,59.61,59.66,94662.0
2024-10-15 12:40:00,59.66,59.77,59.57,59.75,153594.0,59.66,59.77,59.57,59.75,153594.0
2024-10-15 12:50:00,59.76,59.81,59.72,59.77,132590.0,59.76,59.81,59.72,59.77,132590.0
2024-10-15 13:00:00,59.76,59.85,59.76,59.8,110940.0,59.76,59.85,59.76,59.8,110940.0
2024-10-15 13:10:00,59.81,59.85,59.76,59.82,99927.0,59.81,59.85,59.76,59.82,99927.0
2024-10-15 13:20:00,59.83,59.9,59.81,59.9,70637.0,59.83,59.9,59.81,59.9,70637.0
2024-10-15 13:30:00,59.9,59.92,59.85,59.86,131322.0,59.9,59.92,59.85,59.86,131322.0
2024-10-15 13:40:00,59.87,59.96,59.8,59.85,105922.0,59.87,59.96,59.8,59.85,105922.0
2024-10-15 13:50:00,59.84,59.9,59.78,59.85,81706.0,59.84,59.9,59.78,59.85,81706.0
2024-10-15 14:00:00,59.84,59.89,59.79,59.88,78709.0,59.84,59.89,59.79,59.88,78709.0
2024-10-15 14:10:00,59.88,59.9,59.84,59.88,79155.0,59.88,59.9,59.84,59.88,79155.0
2024-10-15 14:20:00,59.88,59.89,59.81,59.84,63863.0,59.88,59.89,59.81,59.84,63863.0
2024-10-15 14:30:00,59.84,59.97,59.82,59.95,141007.0,59.84,59.97,59.82,59.95,141007.0
2024-10-15 14:40:00,59.95,59.95,59.84,59.9,132712.0,59.95,59.95,59.84,59.9,132712.0
2024-10-15 14:50:00,59.9,59.93,59.88,59.88,142631.0,59.9,59.93,59.88,59.88,142631.0
2024-10-15 15:00:00,59.89,59.9,59.78,59.8,127688.0,59.89,59.9,59.78,59.8,127688.0
2024-10-15 15:10:00,59.81,59.91,59.8,59.91,112352.0,59.81,59.91,59.8,59.91,112352.0
2024-10-15 15:20:00,59.91,59.96,59.89,59.92,122356.0,59.91,59.96,59.89,59.92,122356.0
2024-10-15 15:30:00,59.93,59.94,59.82,59.91,162112.0,59.93,59.94,59.82,59.91,162112.0
2024-10-15 15:40:00,59.91,59.97,59.89,59.95,198667.0,59.91,59.97,59.89,59.95,198667.0
2024-10-15 15:50:00,59.94,59.95,59.74,59.83,753149.0,59.94,59.95,59.74,59.83,753149.0
2024-10-16 09:30:00,59.91,60.08,59.65,59.66,329553.0,59.91,60.08,59.65,59.66,329553.0
2024-10-16 09:40:00,59.67,59.74,59.27,59.35,161701.0,59.67,59.74,59.27,59.35,161701.0
2024-10-16 09:50:00,59.34,59.34,59.15,59.21,133867.0,59.34,59.34,59.15,59.21,133867.0
2024-10-16 10:00:00,59.2,59.43,59.16,59.41,120572.0,59.2,59.43,59.16,59.41,120572.0
2024-10-16 10:10:00,59.41,59.65,59.41,59.6,129659.0,59.41,59.65,59.41,59.6,129659.0
2024-10-16 10:20:00,59.6,59.66,59.54,59.64,115997.0,59.6,59.66,59.54,59.64,115997.0
2024-10-16 10:30:00,59.64,59.69,59.5,59.53,96085.0,59.64,59.69,59.5,59.53,96085.0
2024-10-16 10:40:00,59.53,59.55,59.44,59.54,81336.0,59.53,59.55,59.44,59.54,81336.0
2024-10-16 10:50:00,59.54,59.64,59.48,59.51,157242.0,59.54,59.64,59.48,59.51,157242.0
2024-10-16 11:00:00,59.5,59.5,59.28,59.4,139339.0,59.5,59.5,59.28,59.4,139339.0
2024-10-16 11:10:00,59.4,59.42,59.2,59.24,64937.0,59.4,59.42,59.2,59.24,64937.0
2024-10-16 11:20:00,59.23,59.23,59.08,59.13,127941.0,59.23,59.23,59.08,59.13,127941.0
2024-10-16 11:30:00,59.12,59.21,59.11,59.18,48590.0,59.12,59.21,59.11,59.18,48590.0
2024-10-16 11:40:00,59.19,59.24,59.1,59.12,65345.0,59.19,59.24,59.1,59.12,65345.0
2024-10-16 11:50:00,59.12,59.13,59.03,59.08,70979.0,59.12,59.13,59.03,59.08,70979.0
2024-10-16 12:00:00,59.09,59.16,59.05,59.12,99280.0,59.09,59.16,59.05,59.12,99280.0
2024-10-16 12:10:00,59.12,59.15,59.02,59.03,93169.0,59.12,59.15,59.02,59.03,93169.0
2024-10-16 12:20:00,59.03,59.06,58.97,59.05,163117.0,59.03,59.06,58.97,59.05,163117.0
2024-10-16 12:30:00,59.05,59.07,58.96,59.03,104926.0,59.05,59.07,58.96,59.03,104926.0
2024-10-16 12:40:00,59.04,59.1,59.03,59.09,41969.0,59.04,59.1,59.03,59.09,41969.0
2024-10-16 12:50:00,59.09,59.16,59.06,59.09,57249.0,59.09,59.16,59.06,59.09,57249.0
2024-10-16 13:00:00,59.1,59.11,59.0,59.01,39889.0,59.1,59.11,59.0,59.01,39889.0
2024-10-16 13:10:00,59.02,59.07,58.98,58.98,38266.0,59.02,59.07,58.98,58.98,38266.0
2024-10-16 13:20:00,58.98,58.99,58.91,58.96,92967.0,58.98,58.99,58.91,58.96,92967.0
2024-10-16 13:30:00,58.95,59.02,58.95,59.0,51661.0,58.95,59.02,58.95,59.0,51661.0
2024-10-16 13:40:00,59.0,59.0,58.93,58.98,65173.0,59.0,59.0,58.93,58.98,65173.0
2024-10-16 13:50:00,58.98,58.99,58.92,58.93,56894.0,58.98,58.99,58.92,58.93,56894.0
2024-10-16 14:00:00,58.93,58.98,58.85,58.89,83653.0,58.93,58.98,58.85,58.89,83653.0
2024-10-16 14:10:00,58.89,58.94,58.87,58.93,62968.0,58.89,58.94,58.87,58.93,62968.0
2024-10-16 14:20:00,58.93,59.09,58.93,59.09,72312.0,58.93,59.09,58.93,59.09,72312.0
2024-10-16 14:30:00,59.08,59.12,59.04,59.05,56630.0,59.08,59.12,59.04,59.05,56630.0
2024-10-16 14:40:00,59.04,59.08,59.02,59.03,56724.0,59.04,59.08,59.02,59.03,56724.0
2024-10-16 14:50:00,59.02,59.06,58.99,59.01,51879.0,59.02,59.06,58.99,59.01,51879.0
2024-10-16 15:00:00,59.02,59.09,58.99,59.06,48758.0,59.02,59.09,58.99,59.06,48758.0
2024-10-16 15:10:00,59.07,59.1,59.04,59.05,49352.0,59.07,59.1,59.04,59.05,49352.0
2024-10-16 15:20:00,59.06,59.1,59.05,59.07,60274.0,59.06,59.1,59.05,59.07,60274.0
2024-10-16 15:30:00,59.06,59.07,58.96,59.04,79608.0,59.06,59.07,58.96,59.04,79608.0
2024-10-16 15:40:00,59.05,59.15,59.04,59.1,112045.0,59.05,59.15,59.04,59.1,112045.0
2024-10-16 15:50:00,59.11,59.14,59.04,59.11,406047.0,59.11,59.14,59.04,59.11,406047.0
2024-10-17 09:30:00,59.24,59.39,59.04,59.08,189037.0,59.24,59.39,59.04,59.08,189037.0
2024-10-17 09:40:00,59.09,59.22,58.76,58.78,118381.0,59.09,59.22,58.76,58.78,118381.0
2024-10-17 09:50:00,58.79,58.99,58.77,58.98,121619.0,58.79,58.99,58.77,58.98,121619.0
2024-10-17 10:00:00,58.99,59.02,58.67,58.71,135669.0,58.99,59.02,58.67,58.71,135669.0
2024-10-17 10:10:00,58.72,58.98,58.67,58.92,155320.0,58.72,58.98,58.67,58.92,155320.0
2024-10-17 10:20:00,58.92,59.0,58.74,58.74,135465.0,58.92,59.0,58.74,58.74,135465.0
2024-10-17 10:30:00,58.74,58.8,58.61,58.66,84995.0,58.74,58.8,58.61,58.66,84995.0
2024-10-17 10:40:00,58.67,58.69,58.52,58.59,109800.0,58.67,58.69,58.52,58.59,109800.0
2024-10-17 10:50:00,58.6,58.68,58.55,58.63,59042.0,58.6,58.68,58.55,58.63,59042.0
2024-10-17 11:00:00,58.63,58.69,58.55,58.66,116392.0,58.63,58.69,58.55,58.66,116392.0
2024-10-17 11:10:00,58.65,58.75,58.64,58.72,71245.0,58.65,58.75,58.64,58.72,71245.0
2024-10-17 11:20:00,58.72,58.79,58.65,58.75,64101.0,58.72,58.79,58.65,58.75,64101.0
2024-10-17 11:30:00,58.76,58.84,58.72,58.84,71704.0,58.76,58.84,58.72,58.84,71704.0
2024-10-17 11:40:00,58.84,58.85,58.74,58.76,54733.0,58.84,58.85,58.74,58.76,54733.0
2024-10-17 11:50:00,58.75,58.85,58.72,58.84,60685.0,58.75,58.85,58.72,58.84,60685.0
2024-10-17 12:00:00,58.84,58.85,58.71,58.73,65034.0,58.84,58.85,58.71,58.73,65034.0
2024-10-17 12:10:00,58.73,58.74,58.63,58.66,51057.0,58.73,58.74,58.63,58.66,51057.0
2024-10-17 12:20:00,58.66,58.73,58.63,58.73,60914.0,58.66,58.73,58.63,58.73,60914.0
2024-10-17 12:30:00,58.73,58.76,58.67,58.72,76280.0,58.73,58.76,58.67,58.72,76280.0
2024-10-17 12:40:00,58.72,58.81,58.72,58.8,31406.0,58.72,58.81,58.72,58.8,31406.0
2024-10-17 12:50:00,58.8,58.87,58.79,58.86,38372.0,58.8,58.87,58.79,58.86,38372.0
2024-10-17 13:00:00,58.87,58.9,58.83,58.9,66503.0,58.87,58.9,58.83,58.9,66503.0
2024-10-17 13:10:00,58.9,58.94,58.84,58.94,72983.0,58.9,58.94,58.84,58.94,72983.0
2024-10-17 13:20:00,58.94,58.98,58.89,58.9,58637.0,58.94,58.98,58.89,58.9,58637.0
2024-10-17 13:30:00,58.89,59.14,58.88,59.14,74879.0,58.89,59.14,58.88,59.14,74879.0
2024-10-17 13:40:00,59.13,59.24,59.1,59.11,139684.0,59.13,59.24,59.1,59.11,139684.0
2024-10-17 13:50:00,59.11,59.12,58.99,59.02,69175.0,59.11,59.12,58.99,59.02,69175.0
2024-10-17 14:00:00,59.02,59.04,58.93,58.96,79564.0,59.02,59.04,58.93,58.96,79564.0
2024-10-17 14:10:00,58.95,58.95,58.81,58.83,96512.0,58.95,58.95,58.81,58.83,96512.0
2024-10-17 14:20:00,58.84,58.9,58.82,58.88,61145.0,58.84,58.9,58.82,58.88,61145.0
2024-10-17 14:30:00,58.88,58.89,58.78,58.78,92193.0,58.88,58.89,58.78,58.78,92193.0
2024-10-17 14:40:00,58.79,58.83,58.75,58.83,92056.0,58.79,58.83,58.75,58.83,92056.0
2024-10-17 14:50:00,58.84,58.9,58.83,58.86,73961.0,58.84,58.9,58.83,58.86,73961.0
2024-10-17 15:00:00,58.86,58.89,58.84,58.84,85272.0,58.86,58.89,58.84,58.84,85272.0
2024-10-17 15:10:00,58.85,58.95,58.81,58.9,131396.0,58.85,58.95,58.81,58.9,131396.0
2024-10-17 15:20:00,58.9,58.91,58.73,58.73,93692.0,58.9,58.91,58.73,58.73,93692.0
2024-10-17 15:30:00,58.73,58.75,58.62,58.65,181737.0,58.73,58.75,58.62,58.65,181737.0
2024-10-17 15:40:00,58.65,58.77,58.64,58.72,199180.0,58.65,58.77,58.64,58.72,199180.0
2024-10-17 15:50:00,58.72,58.89,58.63,58.86,549347.0,58.72,58.89,58.63,58.86,549347.0
2024-10-18 09:30:00,59.3,59.3,58.8,59.03,552651.0,59.3,59.3,58.8,59.03,552651.0
2024-10-18 09:40:00,59.04,59.12,58.88,58.94,84458.0,59.04,59.12,58.88,58.94,84458.0
2024-10-18 09:50:00,58.93,59.0,58.89,58.98,48808.0,58.93,59.0,58.89,58.98,48808.0
2024-10-18 10:00:00,58.99,58.99,58.77,58.82,72907.0,58.99,58.99,58.77,58.82,72907.0
2024-10-18 10:10:00,58.83,58.94,58.8,58.84,65430.0,58.83,58.94,58.8,58.84,65430.0
2024-10-18 10:20:00,58.82,58.86,58.75,58.78,66687.0,58.82,58.86,58.75,58.78,66687.0
2024-10-18 10:30:00,58.78,58.94,58.78,58.9,97589.0,58.78,58.94,58.78,58.9,97589.0
2024-10-18 10:40:00,58.91,58.97,58.85,58.93,71211.0,58.91,58.97,58.85,58.93,71211.0
2024-10-18 10:50:00,58.92,58.95,58.84,58.88,100726.0,58.92,58.95,58.84,58.88,100726.0
2024-10-18 11:00:00,58.86,58.92,58.8,58.86,44330.0,58.86,58.92,58.8,58.86,44330.0
2024-10-18 11:10:00,58.86,58.88,58.79,58.8,37459.0,58.86,58.88,58.79,58.8,37459.0
2024-10-18 11:20:00,58.81,58.87,58.8,58.87,39808.0,58.81,58.87,58.8,58.87,39808.0
2024-10-18 11:30:00,58.87,58.89,58.82,58.87,50224.0,58.87,58.89,58.82,58.87,50224.0
2024-10-18 11:40:00,58.86,59.0,58.86,59.0,65947.0,58.86,59.0,58.86,59.0,65947.0
2024-10-18 11:50:00,58.99,59.01,58.88,58.89,69096.0,58.99,59.01,58.88,58.89,69096.0
2024-10-18 12:00:00,58.89,58.99,58.89,58.94,75420.0,58.89,58.99,58.89,58.94,75420.0
2024-10-18 12:10:00,58.95,59.01,58.9,59.0,111298.0,58.95,59.01,58.9,59.0,111298.0
2024-10-18 12:20:00,59.0,59.05,58.92,58.97,47569.0,59.0,59.05,58.92,58.97,47569.0
2024-10-18 12:30:00,58.96,59.07,58.94,59.07,48818.0,58.96,59.07,58.94,59.07,48818.0
2024-10-18 12:40:00,59.07,59.1,59.03,59.09,24610.0,59.07,59.1,59.03,59.09,24610.0
2024-10-18 12:50:00,59.09,59.17,59.09,59.14,47884.0,59.09,59.17,59.09,59.14,47884.0
2024-10-18 13:00:00,59.14,59.17,59.12,59.13,39724.0,59.14,59.17,59.12,59.13,39724.0
2024-10-18 13:10:00,59.13,59.17,59.12,59.16,44664.0,59.13,59.17,59.12,59.16,44664.0
2024-10-18 13:20:00,59.16,59.16,59.09,59.09,26028.0,59.16,59.16,59.09,59.09,26028.0
2024-10-18 13:30:00,59.09,59.15,59.04,59.14,46800.0,59.09,59.15,59.04,59.14,46800.0
2024-10-18 13:40:00,59.15,59.27,59.14,59.2,56572.0,59.15,59.27,59.14,59.2,56572.0
2024-10-18 13:50:00,59.2,59.25,59.16,59.18,66894.0,59.2,59.25,59.16,59.18,66894.0
2024-10-18 14:00:00,59.18,59.3,59.12,59.29,61110.0,59.18,59.3,59.12,59.29,61110.0
2024-10-18 14:10:00,59.29,59.3,59.25,59.29,47455.0,59.29,59.3,59.25,59.29,47455.0
2024-10-18 14:20:00,59.29,59.3,59.24,59.28,84199.0,59.29,59.3,59.24,59.28,84199.0
2024-10-18 14:30:00,59.28,59.29,59.25,59.29,73895.0,59.28,59.29,59.25,59.29,73895.0
2024-10-18 14:40:00,59.29,59.35,59.26,59.35,108771.0,59.29,59.35,59.26,59.35,108771.0
2024-10-18 14:50:00,59.35,59.46,59.32,59.44,165777.0,59.35,59.46,59.32,59.44,165777.0
2024-10-18 15:00:00,59.44,59.44,59.27,59.32,67200.0,59.44,59.44,59.27,59.32,67200.0
2024-10-18 15:10:00,59.32,59.41,59.31,59.38,83745.0,59.32,59.41,59.31,59.38,83745.0
2024-10-18 15:20:00,59.39,59.39,59.35,59.37,83444.0,59.39,59.39,59.35,59.37,83444.0
2024-10-18 15:30:00,59.37,59.39,59.31,59.37,90752.0,59.37,59.39,59.31,59.37,90752.0
2024-10-18 15:40:00,59.36,59.42,59.33,59.41,121027.0,59.36,59.42,59.33,59.41,121027.0
2024-10-18 15:50:00,59.41,59.5,59.37,59.39,445540.0,59.41,59.5,59.37,59.39,445540.0
2024-10-21 09:30:00,59.74,59.85,59.21,59.7,248386.0,59.74,59.85,59.21,59.7,248386.0
2024-10-21 09:40:00,59.73,59.82,59.61,59.81,98450.0,59.73,59.82,59.61,59.81,98450.0
2024-10-21 09:50:00,59.81,59.84,59.63,59.66,82408.0,59.81,59.84,59.63,59.66,82408.0
2024-10-21 10:00:00,59.65,59.74,59.63,59.7,83564.0,59.65,59.74,59.63,59.7,83564.0
2024-10-21 10:10:00,59.7,59.75,59.65,59.71,58906.0,59.7,59.75,59.65,59.71,58906.0
2024-10-21 10:20:00,59.71,59.73,59.56,59.57,77376.0,59.71,59.73,59.56,59.57,77376.0
2024-10-21 10:30:00,59.57,59.58,59.46,59.52,66782.0,59.57,59.58,59.46,59.52,66782.0
2024-10-21 10:40:00,59.52,59.53,59.35,59.44,80641.0,59.52,59.53,59.35,59.44,80641.0
2024-10-21 10:50:00,59.45,59.51,59.41,59.48,48009.0,59.45,59.51,59.41,59.48,48009.0
2024-10-21 11:00:00,59.48,59.48,59.39,59.42,52211.0,59.48,59.48,59.39,59.42,52211.0
2024-10-21 11:10:00,59.42,59.51,59.4,59.5,56959.0,59.42,59.51,59.4,59.5,56959.0
2024-10-21 11:20:00,59.5,59.51,59.44,59.45,65134.0,59.5,59.51,59.44,59.45,65134.0
2024-10-21 11:30:00,59.45,59.51,59.44,59.5,48989.0,59.45,59.51,59.44,59.5,48989.0
2024-10-21 11:40:00,59.51,59.64,59.5,59.62,75610.0,59.51,59.64,59.5,59.62,75610.0
2024-10-21 11:50:00,59.62,59.69,59.6,59.67,60101.0,59.62,59.69,59.6,59.67,60101.0
2024-10-21 12:00:00,59.68,59.7,59.64,59.69,65101.0,59.68,59.7,59.64,59.69,65101.0
2024-10-21 12:10:00,59.69,59.7,59.61,59.66,37917.0,59.69,59.7,59.61,59.66,37917.0
2024-10-21 12:20:00,59.66,59.73,59.64,59.72,69307.0,59.66,59.73,59.64,59.72,69307.0
2024-10-21 12:30:00,59.72,59.8,59.71,59.75,79397.0,59.72,59.8,59.71,59.75,79397.0
2024-10-21 12:40:00,59.75,59.75,59.68,59.69,43742.0,59.75,59.75,59.68,59.69,43742.0
2024-10-21 12:50:00,59.69,59.7,59.65,59.69,32476.0,59.69,59.7,59.65,59.69,32476.0
2024-10-21 13:00:00,59.7,59.7,59.59,59.63,46177.0,59.7,59.7,59.59,59.63,46177.0
2024-10-21 13:10:00,59.63,59.7,59.62,59.64,35289.0,59.63,59.7,59.62,59.64,35289.0
2024-10-21 13:20:00,59.64,59.68,59.61,59.64,31085.0,59.64,59.68,59.61,59.64,31085.0
2024-10-21 13:30:00,59.63,59.65,59.62,59.65,23798.0,59.63,59.65,59.62,59.65,23798.0
2024-10-21 13:40:00,59.65,59.67,59.62,59.67,42923.0,59.65,59.67,59.62,59.67,42923.0
2024-10-21 13:50:00,59.67,59.72,59.66,59.72,37941.0,59.67,59.72,59.66,59.72,37941.0
2024-10-21 14:00:00,59.72,59.72,59.62,59.63,41465.0,59.72,59.72,59.62,59.63,41465.0
2024-10-21 14:10:00,59.63,59.65,59.6,59.64,41995.0,59.63,59.65,59.6,59.64,41995.0
2024-10-21 14:20:00,59.64,59.81,59.59,59.8,100896.0,59.64,59.81,59.59,59.8,100896.0
2024-10-21 14:30:00,59.8,59.8,59.73,59.76,61267.0,59.8,59.8,59.73,59.76,61267.0
2024-10-21 14:40:00,59.76,59.76,59.69,59.71,88774.0,59.76,59.76,59.69,59.71,88774.0
2024-10-21 14:50:00,59.7,59.74,59.68,59.71,46404.0,59.7,59.74,59.68,59.71,46404.0
2024-10-21 15:00:00,59.72,59.72,59.6,59.61,73548.0,59.72,59.72,59.6,59.61,73548.0
2024-10-21 15:10:00,59.62,59.79,59.61,59.73,144776.0,59.62,59.79,59.61,59.73,144776.0
2024-10-21 15:20:00,59.73,59.76,59.65,59.66,75072.0,59.73,59.76,59.65,59.66,75072.0
2024-10-21 15:30:00,59.66,59.66,59.58,59.64,123189.0,59.66,59.66,59.58,59.64,123189.0
2024-10-21 15:40:00,59.64,59.66,59.62,59.65,193853.0,59.64,59.66,59.62,59.65,193853.0
2024-10-21 15:50:00,59.66,59.71,59.56,59.71,745172.0,59.66,59.71,59.56,59.71,745172.0
2024-10-22 09:30:00,59.69,59.92,59.38,59.4,274643.0,59.69,59.92,59.38,59.4,274643.0
2024-10-22 09:40:00,59.4,59.46,59.25,59.32,63559.0,59.4,59.46,59.25,59.32,63559.0
2024-10-22 09:50:00,59.3,59.43,59.27,59.38,67378.0,59.3,59.43,59.27,59.38,67378.0
2024-10-22 10:00:00,59.37,59.57,59.33,59.48,66105.0,59.37,59.57,59.33,59.48,66105.0
2024-10-22 10:10:00,59.48,59.5,59.37,59.43,49424.0,59.48,59.5,59.37,59.43,49424.0
2024-10-22 10:20:00,59.42,59.53,59.38,59.45,63466.0,59.42,59.53,59.38,59.45,63466.0
2024-10-22 10:30:00,59.46,59.5,59.41,59.48,54544.0,59.46,59.5,59.41,59.48,54544.0
2024-10-22 10:40:00,59.48,59.64,59.47,59.64,70391.0,59.48,59.64,59.47,59.64,70391.0
2024-10-22 10:50:00,59.63,59.76,59.61,59.73,54399.0,59.63,59.76,59.61,59.73,54399.0
2024-10-22 11:00:00,59.73,59.8,59.69,59.73,67680.0,59.73,59.8,59.69,59.73,67680.0
2024-10-22 11:10:00,59.73,59.75,59.6,59.64,66869.0,59.73,59.75,59.6,59.64,66869.0
2024-10-22 11:20:00,59.63,59.7,59.6,59.67,75786.0,59.63,59.7,59.6,59.67,75786.0
2024-10-22 11:30:00,59.67,59.69,59.62,59.66,51302.0,59.67,59.69,59.62,59.66,51302.0
2024-10-22 11:40:00,59.65,59.7,59.65,59.68,44738.0,59.65,59.7,59.65,59.68,44738.0
2024-10-22 11:50:00,59.68,59.7,59.6,59.65,46061.0,59.68,59.7,59.6,59.65,46061.0
2024-10-22 12:00:00,59.64,59.65,59.52,59.54,44282.0,59.64,59.65,59.52,59.54,44282.0
2024-10-22 12:10:00,59.55,59.76,59.55,59.73,110227.0,59.55,59.76,59.55,59.73,110227.0
2024-10-22 12:20:00,59.72,59.85,59.71,59.85,78758.0,59.72,59.85,59.71,59.85,78758.0
2024-10-22 12:30:00,59.86,59.89,59.79,59.85,82206.0,59.86,59.89,59.79,59.85,82206.0
2024-10-22 12:40:00,59.85,60.08,59.81,59.99,290974.0,59.85,60.08,59.81,59.99,290974.0
2024-10-22 12:50:00,59.98,60.05,59.95,59.99,72801.0,59.98,60.05,59.95,59.99,72801.0
2024-10-22 13:00:00,59.98,60.01,59.93,59.95,109882.0,59.98,60.01,59.93,59.95,109882.0
2024-10-22 13:10:00,59.95,59.97,59.82,59.89,51705.0,59.95,59.97,59.82,59.89,51705.0
2024-10-22 13:20:00,59.88,59.94,59.83,59.94,85678.0,59.88,59.94,59.83,59.94,85678.0
2024-10-22 13:30:00,59.94,60.0,59.9,59.99,60346.0,59.94,60.0,59.9,59.99,60346.0
2024-10-22 13:40:00,60.0,60.03,59.97,60.03,91951.0,60.0,60.03,59.97,60.03,91951.0
2024-10-22 13:50:00,60.03,60.09,60.02,60.05,82082.0,60.03,60.09,60.02,60.05,82082.0
2024-10-22 14:00:00,60.05,60.1,59.99,60.02,81411.0,60.05,60.1,59.99,60.02,81411.0
2024-10-22 14:10:00,60.02,60.03,59.98,60.01,67678.0,60.02,60.03,59.98,60.01,67678.0
2024-10-22 14:20:00,60.01,60.03,59.99,60.01,57017.0,60.01,60.03,59.99,60.01,57017.0
2024-10-22 14:30:00,60.02,60.08,59.99,60.07,83648.0,60.02,60.08,59.99,60.07,83648.0
2024-10-22 14:40:00,60.07,60.08,59.95,59.96,110988.0,60.07,60.08,59.95,59.96,110988.0
2024-10-22 14:50:00,59.96,60.02,59.95,60.01,58457.0,59.96,60.02,59.95,60.01,58457.0
2024-10-22 15:00:00,60.0,60.0,59.94,59.97,55778.0,60.0,60.0,59.94,59.97,55778.0
2024-10-22 15:10:00,59.98,60.01,59.96,60.0,63475.0,59.98,60.01,59.96,60.0,63475.0
2024-10-22 15:20:00,60.01,60.04,59.97,59.99,98561.0,60.01,60.04,59.97,59.99,98561.0
2024-10-22 15:30:00,59.99,60.0,59.92,59.95,87734.0,59.99,60.0,59.92,59.95,87734.0
2024-10-22 15:40:00,59.94,60.0,59.94,59.98,126621.0,59.94,60.0,59.94,59.98,126621.0
2024-10-22 15:50:00,59.98,60.1,59.86,59.88,750591.0,59.98,60.1,59.86,59.88,750591.0
2024-10-23 09:30:00,59.56,59.58,58.93,59.01,371292.0,59.56,59.58,58.93,59.01,371292.0
2024-10-23 09:40:00,59.03,59.1,58.66,59.03,435668.0,59.03,59.1,58.66,59.03,435668.0
2024-10-23 09:50:00,59.03,59.19,58.93,59.07,279472.0,59.03,59.19,58.93,59.07,279472.0
2024-10-23 10:00:00,59.06,59.11,58.47,58.49,438328.0,59.06,59.11,58.47,58.49,438328.0
2024-10-23 10:10:00,58.49,58.76,58.42,58.7,396960.0,58.49,58.76,58.42,58.7,396960.0
2024-10-23 10:20:00,58.69,58.85,58.56,58.79,266510.0,58.69,58.85,58.56,58.79,266510.0
2024-10-23 10:30:00,58.79,58.89,58.7,58.86,177015.0,58.79,58.89,58.7,58.86,177015.0
2024-10-23 10:40:00,58.86,59.15,58.85,59.13,190478.0,58.86,59.15,58.85,59.13,190478.0
2024-10-23 10:50:00,59.13,59.21,59.07,59.2,130962.0,59.13,59.21,59.07,59.2,130962.0
2024-10-23 11:00:00,59.22,59.4,59.22,59.37,141636.0,59.22,59.4,59.22,59.37,141636.0
2024-10-23 11:10:00,59.37,59.38,59.08,59.18,128008.0,59.37,59.38,59.08,59.18,128008.0
2024-10-23 11:20:00,59.19,59.3,59.03,59.05,114082.0,59.19,59.3,59.03,59.05,114082.0
2024-10-23 11:30:00,59.05,59.17,59.02,59.17,93973.0,59.05,59.17,59.02,59.17,93973.0
2024-10-23 11:40:00,59.17,59.17,59.09,59.14,79591.0,59.17,59.17,59.09,59.14,79591.0
2024-10-23 11:50:00,59.13,59.16,59.06,59.13,71574.0,59.13,59.16,59.06,59.13,71574.0
2024-10-23 12:00:00,59.12,59.13,58.86,58.88,68657.0,59.12,59.13,58.86,58.88,68657.0
2024-10-23 12:10:00,58.88,58.91,58.71,58.72,110821.0,58.88,58.91,58.71,58.72,110821.0
2024-10-23 12:20:00,58.73,58.73,58.61,58.64,118320.0,58.73,58.73,58.61,58.64,118320.0
2024-10-23 12:30:00,58.64,58.7,58.62,58.67,81090.0,58.64,58.7,58.62,58.67,81090.0
2024-10-23 12:40:00,58.67,58.85,58.65,58.84,91475.0,58.67,58.85,58.65,58.84,91475.0
2024-10-23 12:50:00,58.84,58.85,58.69,58.77,73895.0,58.84,58.85,58.69,58.77,73895.0
2024-10-23 13:00:00,58.77,58.91,58.75,58.82,51346.0,58.77,58.91,58.75,58.82,51346.0
2024-10-23 13:10:00,58.8,58.92,58.8,58.89,81960.0,58.8,58.92,58.8,58.89,81960.0
2024-10-23 13:20:00,58.89,58.93,58.84,58.92,107194.0,58.89,58.93,58.84,58.92,107194.0
2024-10-23 13:30:00,58.92,59.01,58.89,59.0,108484.0,58.92,59.01,58.89,59.0,108484.0
2024-10-23 13:40:00,58.99,59.1,58.93,59.08,104074.0,58.99,59.1,58.93,59.08,104074.0
2024-10-23 13:50:00,59.08,59.08,58.98,59.01,65714.0,59.08,59.08,58.98,59.01,65714.0
2024-10-23 14:00:00,59.01,59.01,58.83,58.88,80650.0,59.01,59.01,58.83,58.88,80650.0
2024-10-23 14:10:00,58.89,58.89,58.75,58.77,175620.0,58.89,58.89,58.75,58.77,175620.0
2024-10-23 14:20:00,58.76,59.02,58.76,58.98,143902.0,58.76,59.02,58.76,58.98,143902.0
2024-10-23 14:30:00,58.98,59.15,58.97,59.15,171278.0,58.98,59.15,58.97,59.15,171278.0
2024-10-23 14:40:00,59.15,59.2,59.13,59.18,124756.0,59.15,59.2,59.13,59.18,124756.0
2024-10-23 14:50:00,59.18,59.3,59.16,59.26,183122.0,59.18,59.3,59.16,59.26,183122.0
2024-10-23 15:00:00,59.26,59.26,59.17,59.19,73531.0,59.26,59.26,59.17,59.19,73531.0
2024-10-23 15:10:00,59.19,59.25,59.17,59.23,114576.0,59.19,59.25,59.17,59.23,114576.0
2024-10-23 15:20:00,59.23,59.23,59.03,59.09,114080.0,59.23,59.23,59.03,59.09,114080.0
2024-10-23 15:30:00,59.09,59.11,59.01,59.05,102175.0,59.09,59.11,59.01,59.05,102175.0
2024-10-23 15:40:00,59.05,59.06,58.95,58.98,130675.0,59.05,59.06,58.95,58.98,130675.0
2024-10-23 15:50:00,58.98,59.11,58.94,59.01,495941.0,58.98,59.11,58.94,59.01,495941.0
2024-10-24 09:30:00,59.27,59.63,59.08,59.15,257180.0,59.27,59.63,59.08,59.15,257180.0
2024-10-24 09:40:00,59.17,59.49,59.13,59.44,152378.0,59.17,59.49,59.13,59.44,152378.0
2024-10-24 09:50:00,59.44,59.46,59.27,59.34,145268.0,59.44,59.46,59.27,59.34,145268.0
2024-10-24 10:00:00,59.35,59.55,59.34,59.4,123843.0,59.35,59.55,59.34,59.4,123843.0
2024-10-24 10:10:00,59.39,59.44,59.21,59.23,138635.0,59.39,59.44,59.21,59.23,138635.0
2024-10-24 10:20:00,59.24,59.47,59.2,59.47,158636.0,59.24,59.47,59.2,59.47,158636.0
2024-10-24 10:30:00,59.47,59.53,59.39,59.45,105974.0,59.47,59.53,59.39,59.45,105974.0
2024-10-24 10:40:00,59.43,59.54,59.32,59.36,89480.0,59.43,59.54,59.32,59.36,89480.0
2024-10-24 10:50:00,59.38,59.38,59.22,59.26,88567.0,59.38,59.38,59.22,59.26,88567.0
2024-10-24 11:00:00,59.27,59.3,59.17,59.21,71133.0,59.27,59.3,59.17,59.21,71133.0
2024-10-24 11:10:00,59.22,59.28,59.18,59.28,127363.0,59.22,59.28,59.18,59.28,127363.0
2024-10-24 11:20:00,59.28,59.3,59.11,59.14,64214.0,59.28,59.3,59.11,59.14,64214.0
2024-10-24 11:30:00,59.14,59.32,59.13,59.25,81728.0,59.14,59.32,59.13,59.25,81728.0
2024-10-24 11:40:00,59.26,59.26,59.04,59.05,41872.0,59.26,59.26,59.04,59.05,41872.0
2024-10-24 11:50:00,59.05,59.09,58.97,59.07,67292.0,59.05,59.09,58.97,59.07,67292.0
2024-10-24 12:00:00,59.06,59.11,59.01,59.08,68546.0,59.06,59.11,59.01,59.08,68546.0
2024-10-24 12:10:00,59.08,59.08,59.0,59.07,42321.0,59.08,59.08,59.0,59.07,42321.0
2024-10-24 12:20:00,59.07,59.15,59.05,59.13,41467.0,59.07,59.15,59.05,59.13,41467.0
2024-10-24 12:30:00,59.13,59.21,59.12,59.17,52272.0,59.13,59.21,59.12,59.17,52272.0
2024-10-24 12:40:00,59.17,59.29,59.16,59.27,70103.0,59.17,59.29,59.16,59.27,70103.0
2024-10-24 12:50:00,59.28,59.35,59.26,59.32,103239.0,59.28,59.35,59.26,59.32,103239.0
2024-10-24 13:00:00,59.33,59.42,59.31,59.35,77886.0,59.33,59.42,59.31,59.35,77886.0
2024-10-24 13:10:00,59.35,59.41,59.33,59.41,84931.0,59.35,59.41,59.33,59.41,84931.0
2024-10-24 13:20:00,59.41,59.42,59.34,59.4,54135.0,59.41,59.42,59.34,59.4,54135.0
2024-10-24 13:30:00,59.4,59.48,59.39,59.48,78812.0,59.4,59.48,59.39,59.48,78812.0
2024-10-24 13:40:00,59.48,59.56,59.47,59.51,83154.0,59.48,59.56,59.47,59.51,83154.0
2024-10-24 13:50:00,59.51,59.58,59.5,59.52,94068.0,59.51,59.58,59.5,59.52,94068.0
2024-10-24 14:00:00,59.51,59.56,59.47,59.49,81298.0,59.51,59.56,59.47,59.49,81298.0
2024-10-24 14:10:00,59.5,59.55,59.44,59.54,47055.0,59.5,59.55,59.44,59.54,47055.0
2024-10-24 14:20:00,59.53,59.58,59.43,59.48,111787.0,59.53,59.58,59.43,59.48,111787.0
2024-10-24 14:30:00,59.47,59.48,59.26,59.26,187282.0,59.47,59.48,59.26,59.26,187282.0
2024-10-24 14:40:00,59.27,59.3,59.23,59.29,38009.0,59.27,59.3,59.23,59.29,38009.0
2024-10-24 14:50:00,59.3,59.33,59.26,59.33,67556.0,59.3,59.33,59.26,59.33,67556.0
2024-10-24 15:00:00,59.33,59.35,59.18,59.21,88872.0,59.33,59.35,59.18,59.21,88872.0
2024-10-24 15:10:00,59.21,59.27,59.2,59.27,70624.0,59.21,59.27,59.2,59.27,70624.0
2024-10-24 15:20:00,59.27,59.3,59.21,59.23,96777.0,59.27,59.3,59.21,59.23,96777.0
2024-10-24 15:30:00,59.23,59.45,59.22,59.33,106294.0,59.23,59.45,59.22,59.33,106294.0
2024-10-24 15:40:00,59.33,59.4,59.32,59.36,106728.0,59.33,59.4,59.32,59.36,106728.0
2024-10-24 15:50:00,59.36,59.46,59.35,59.44,489021.0,59.36,59.46,59.35,59.44,489021.0
2024-10-25 09:30:00,59.84,59.86,59.27,59.36,197872.0,59.84,59.86,59.27,59.36,197872.0
2024-10-25 09:40:00,59.36,59.68,59.35,59.55,115158.0,59.36,59.68,59.35,59.55,115158.0
2024-10-25 09:50:00,59.55,59.59,59.41,59.55,102050.0,59.55,59.59,59.41,59.55,102050.0
2024-10-25 10:00:00,59.54,59.75,59.49,59.71,110969.0,59.54,59.75,59.49,59.71,110969.0
2024-10-25 10:10:00,59.71,59.74,59.6,59.65,71243.0,59.71,59.74,59.6,59.65,71243.0
2024-10-25 10:20:00,59.65,59.73,59.56,59.58,91463.0,59.65,59.73,59.56,59.58,91463.0
2024-10-25 10:30:00,59.58,59.58,59.4,59.41,104454.0,59.58,59.58,59.4,59.41,104454.0
2024-10-25 10:40:00,59.41,59.45,59.25,59.26,129271.0,59.41,59.45,59.25,59.26,129271.0
2024-10-25 10:50:00,59.26,59.51,59.26,59.46,141138.0,59.26,59.51,59.26,59.46,141138.0
2024-10-25 11:00:00,59.46,59.66,59.45,59.55,74882.0,59.46,59.66,59.45,59.55,74882.0
2024-10-25 11:10:00,59.55,59.73,59.52,59.7,70733.0,59.55,59.73,59.52,59.7,70733.0
2024-10-25 11:20:00,59.69,59.72,59.62,59.64,56269.0,59.69,59.72,59.62,59.64,56269.0
2024-10-25 11:30:00,59.63,59.67,59.56,59.57,47058.0,59.63,59.67,59.56,59.57,47058.0
2024-10-25 11:40:00,59.57,59.63,59.52,59.61,41772.0,59.57,59.63,59.52,59.61,41772.0
2024-10-25 11:50:00,59.61,59.63,59.54,59.6,39912.0,59.61,59.63,59.54,59.6,39912.0
2024-10-25 12:00:00,59.59,59.59,59.53,59.55,33550.0,59.59,59.59,59.53,59.55,33550.0
2024-10-25 12:10:00,59.55,59.65,59.54,59.62,58404.0,59.55,59.65,59.54,59.62,58404.0
2024-10-25 12:20:00,59.63,59.71,59.62,59.71,73739.0,59.63,59.71,59.62,59.71,73739.0
2024-10-25 12:30:00,59.71,59.71,59.64,59.68,75395.0,59.71,59.71,59.64,59.68,75395.0
2024-10-25 12:40:00,59.69,59.72,59.65,59.71,55036.0,59.69,59.72,59.65,59.71,55036.0
2024-10-25 12:50:00,59.71,59.8,59.68,59.72,148374.0,59.71,59.8,59.68,59.72,148374.0
2024-10-25 13:00:00,59.72,59.72,59.62,59.63,46899.0,59.72,59.72,59.62,59.63,46899.0
2024-10-25 13:10:00,59.63,59.63,59.56,59.57,53815.0,59.63,59.63,59.56,59.57,53815.0
2024-10-25 13:20:00,59.57,59.57,59.48,59.55,37779.0,59.57,59.57,59.48,59.55,37779.0
2024-10-25 13:30:00,59.54,59.59,59.42,59.45,107463.0,59.54,59.59,59.42,59.45,107463.0
2024-10-25 13:40:00,59.45,59.46,59.31,59.42,72649.0,59.45,59.46,59.31,59.42,72649.0
2024-10-25 13:50:00,59.42,59.42,59.34,59.36,40910.0,59.42,59.42,59.34,59.36,40910.0
2024-10-25 14:00:00,59.35,59.4,59.25,59.32,102601.0,59.35,59.4,59.25,59.32,102601.0
2024-10-25 14:10:00,59.31,59.37,59.22,59.37,60104.0,59.31,59.37,59.22,59.37,60104.0
2024-10-25 14:20:00,59.37,59.5,59.33,59.46,60595.0,59.37,59.5,59.33,59.46,60595.0
2024-10-25 14:30:00,59.46,59.47,59.38,59.43,69808.0,59.46,59.47,59.38,59.43,69808.0
2024-10-25 14:40:00,59.43,59.5,59.37,59.49,45313.0,59.43,59.5,59.37,59.49,45313.0
2024-10-25 14:50:00,59.49,59.49,59.4,59.45,70515.0,59.49,59.49,59.4,59.45,70515.0
2024-10-25 15:00:00,59.46,59.48,59.39,59.41,63062.0,59.46,59.48,59.39,59.41,63062.0
2024-10-25 15:10:00,59.41,59.42,59.34,59.37,66177.0,59.41,59.42,59.34,59.37,66177.0
2024-10-25 15:20:00,59.37,59.39,59.32,59.38,62958.0,59.37,59.39,59.32,59.38,62958.0
2024-10-25 15:30:00,59.38,59.47,59.36,59.4,76637.0,59.38,59.47,59.36,59.4,76637.0
2024-10-25 15:40:00,59.4,59.44,59.35,59.42,169786.0,59.4,59.44,59.35,59.42,169786.0
2024-10-25 15:50:00,59.42,59.46,59.33,59.44,451783.0,59.42,59.46,59.33,59.44,451783.0
2024-10-28 09:30:00,59.85,60.59,59.84,60.59,517308.0,59.85,60.59,59.84,60.59,517308.0
2024-10-28 09:40:00,60.51,60.76,60.46,60.75,579275.0,60.51,60.76,60.46,60.75,579275.0
2024-10-28 09:50:00,60.76,61.05,60.67,60.96,475610.0,60.76,61.05,60.67,60.96,475610.0
2024-10-28 10:00:00,60.97,61.1,60.91,61.04,420584.0,60.97,61.1,60.91,61.04,420584.0
2024-10-28 10:10:00,61.05,61.21,60.94,61.0,338181.0,61.05,61.21,60.94,61.0,338181.0
2024-10-28 10:20:00,61.0,61.07,60.82,61.05,213335.0,61.0,61.07,60.82,61.05,213335.0
2024-10-28 10:30:00,61.05,61.13,60.98,61.0,156205.0,61.05,61.13,60.98,61.0,156205.0
2024-10-28 10:40:00,61.0,61.15,60.99,61.1,119568.0,61.0,61.15,60.99,61.1,119568.0
2024-10-28 10:50:00,61.1,61.21,61.02,61.09,194391.0,61.1,61.21,61.02,61.09,194391.0
2024-10-28 11:00:00,61.09,61.21,61.03,61.13,144060.0,61.09,61.21,61.03,61.13,144060.0
2024-10-28 11:10:00,61.13,61.25,61.1,61.16,153437.0,61.13,61.25,61.1,61.16,153437.0
2024-10-28 11:20:00,61.15,61.24,60.78,60.82,347692.0,61.15,61.24,60.78,60.82,347692.0
2024-10-28 11:30:00,60.83,60.96,60.77,60.8,174927.0,60.83,60.96,60.77,60.8,174927.0
2024-10-28 11:40:00,60.8,60.83,60.58,60.61,167727.0,60.8,60.83,60.58,60.61,167727.0
2024-10-28 11:50:00,60.6,60.74,60.53,60.59,139907.0,60.6,60.74,60.53,60.59,139907.0
2024-10-28 12:00:00,60.58,60.61,60.47,60.51,101694.0,60.58,60.61,60.47,60.51,101694.0
2024-10-28 12:10:00,60.51,60.62,60.5,60.59,100181.0,60.51,60.62,60.5,60.59,100181.0
2024-10-28 12:20:00,60.59,60.71,60.57,60.71,143525.0,60.59,60.71,60.57,60.71,143525.0
2024-10-28 12:30:00,60.71,60.79,60.63,60.66,124392.0,60.71,60.79,60.63,60.66,124392.0
2024-10-28 12:40:00,60.66,60.8,60.65,60.8,94294.0,60.66,60.8,60.65,60.8,94294.0
2024-10-28 12:50:00,60.79,60.94,60.78,60.85,124426.0,60.79,60.94,60.78,60.85,124426.0
2024-10-28 13:00:00,60.84,60.89,60.77,60.82,108843.0,60.84,60.89,60.77,60.82,108843.0
2024-10-28 13:10:00,60.81,60.88,60.78,60.86,102938.0,60.81,60.88,60.78,60.86,102938.0
2024-10-28 13:20:00,60.86,60.9,60.83,60.86,97431.0,60.86,60.9,60.83,60.86,97431.0
2024-10-28 13:30:00,60.86,60.91,60.84,60.89,102577.0,60.86,60.91,60.84,60.89,102577.0
2024-10-28 13:40:00,60.9,60.94,60.87,60.88,115023.0,60.9,60.94,60.87,60.88,115023.0
2024-10-28 13:50:00,60.88,60.93,60.85,60.92,75058.0,60.88,60.93,60.85,60.92,75058.0
2024-10-28 14:00:00,60.92,60.99,60.89,60.98,115033.0,60.92,60.99,60.89,60.98,115033.0
2024-10-28 14:10:00,60.97,60.99,60.93,60.97,119391.0,60.97,60.99,60.93,60.97,119391.0
2024-10-28 14:20:00,60.97,60.97,60.87,60.92,69539.0,60.97,60.97,60.87,60.92,69539.0
2024-10-28 14:30:00,60.92,60.95,60.88,60.93,95730.0,60.92,60.95,60.88,60.93,95730.0
2024-10-28 14:40:00,60.92,60.95,60.88,60.92,116913.0,60.92,60.95,60.88,60.92,116913.0
2024-10-28 14:50:00,60.92,61.0,60.86,60.87,141137.0,60.92,61.0,60.86,60.87,141137.0
2024-10-28 15:00:00,60.87,61.0,60.84,60.91,169997.0,60.87,61.0,60.84,60.91,169997.0
2024-10-28 15:10:00,60.91,60.99,60.84,60.87,123422.0,60.91,60.99,60.84,60.87,123422.0
2024-10-28 15:20:00,60.87,61.0,60.86,60.97,206587.0,60.87,61.0,60.86,60.97,206587.0
2024-10-28 15:30:00,60.97,61.1,60.86,60.87,487287.0,60.97,61.1,60.86,60.87,487287.0
2024-10-28 15:40:00,60.87,60.91,60.75,60.86,356852.0,60.87,60.91,60.75,60.86,356852.0
2024-10-28 15:50:00,60.85,60.92,60.59,60.6,1177768.0,60.85,60.92,60.59,60.6,1177768.0
2024-10-29 09:30:00,60.76,60.79,59.94,60.32,424030.0,60.76,60.79,59.94,60.32,424030.0
2024-10-29 09:40:00,60.32,60.39,60.15,60.25,637864.0,60.32,60.39,60.15,60.25,637864.0
2024-10-29 09:50:00,60.23,60.66,60.22,60.59,244208.0,60.23,60.66,60.22,60.59,244208.0
2024-10-29 10:00:00,60.59,60.68,60.39,60.44,436668.0,60.59,60.68,60.39,60.44,436668.0
2024-10-29 10:10:00,60.44,60.5,60.31,60.44,199066.0,60.44,60.5,60.31,60.44,199066.0
2024-10-29 10:20:00,60.44,60.5,60.3,60.42,610439.0,60.44,60.5,60.3,60.42,610439.0
2024-10-29 10:30:00,60.43,60.62,60.41,60.45,383937.0,60.43,60.62,60.41,60.45,383937.0
2024-10-29 10:40:00,60.45,60.69,60.41,60.5,591254.0,60.45,60.69,60.41,60.5,591254.0
2024-10-29 10:50:00,60.5,60.6,60.43,60.49,453457.0,60.5,60.6,60.43,60.49,453457.0
2024-10-29 11:00:00,60.5,60.74,60.49,60.68,189551.0,60.5,60.74,60.49,60.68,189551.0
2024-10-29 11:10:00,60.68,60.68,60.57,60.59,169772.0,60.68,60.68,60.57,60.59,169772.0
2024-10-29 11:20:00,60.6,60.65,60.57,60.57,155373.0,60.6,60.65,60.57,60.57,155373.0
2024-10-29 11:30:00,60.57,60.61,60.44,60.52,399418.0,60.57,60.61,60.44,60.52,399418.0
2024-10-29 11:40:00,60.52,60.61,60.51,60.56,129054.0,60.52,60.61,60.51,60.56,129054.0
2024-10-29 11:50:00,60.57,60.65,60.5,60.59,201831.0,60.57,60.65,60.5,60.59,201831.0
2024-10-29 12:00:00,60.59,60.63,60.55,60.57,188274.0,60.59,60.63,60.55,60.57,188274.0
2024-10-29 12:10:00,60.57,60.63,60.52,60.55,406628.0,60.57,60.63,60.52,60.55,406628.0
2024-10-29 12:20:00,60.56,60.6,60.53,60.56,213782.0,60.56,60.6,60.53,60.56,213782.0
2024-10-29 12:30:00,60.55,60.57,60.51,60.52,79186.0,60.55,60.57,60.51,60.52,79186.0
2024-10-29 12:40:00,60.52,60.56,60.48,60.51,122769.0,60.52,60.56,60.48,60.51,122769.0
2024-10-29 12:50:00,60.51,60.54,60.43,60.45,198234.0,60.51,60.54,60.43,60.45,198234.0
2024-10-29 13:00:00,60.44,60.48,60.42,60.43,149957.0,60.44,60.48,60.42,60.43,149957.0
2024-10-29 13:10:00,60.42,60.5,60.4,60.45,179178.0,60.42,60.5,60.4,60.45,179178.0
2024-10-29 13:20:00,60.45,60.56,60.43,60.5,630573.0,60.45,60.56,60.43,60.5,630573.0
2024-10-29 13:30:00,60.5,60.63,60.48,60.61,247358.0,60.5,60.63,60.48,60.61,247358.0
2024-10-29 13:40:00,60.61,60.63,60.53,60.55,153754.0,60.61,60.63,60.53,60.55,153754.0
2024-10-29 13:50:00,60.55,60.66,60.52,60.56,700283.0,60.55,60.66,60.52,60.56,700283.0
2024-10-29 14:00:00,60.56,60.61,60.56,60.59,204656.0,60.56,60.61,60.56,60.59,204656.0
2024-10-29 14:10:00,60.6,60.6,60.48,60.5,897971.0,60.6,60.6,60.48,60.5,897971.0
2024-10-29 14:20:00,60.5,60.56,60.49,60.52,282382.0,60.5,60.56,60.49,60.52,282382.0
2024-10-29 14:30:00,60.51,60.67,60.48,60.67,300561.0,60.51,60.67,60.48,60.67,300561.0
2024-10-29 14:40:00,60.67,60.67,60.53,60.56,970911.0,60.67,60.67,60.53,60.56,970911.0
2024-10-29 14:50:00,60.57,60.58,60.53,60.55,197806.0,60.57,60.58,60.53,60.55,197806.0
2024-10-29 15:00:00,60.55,60.57,60.51,60.55,266489.0,60.55,60.57,60.51,60.55,266489.0
2024-10-29 15:10:00,60.55,60.56,60.52,60.55,233762.0,60.55,60.56,60.52,60.55,233762.0
2024-10-29 15:20:00,60.55,60.56,60.48,60.48,379786.0,60.55,60.56,60.48,60.48,379786.0
2024-10-29 15:30:00,60.48,60.51,60.4,60.47,438099.0,60.48,60.51,60.4,60.47,438099.0
2024-10-29 15:40:00,60.47,60.54,60.34,60.4,1207520.0,60.47,60.54,60.34,60.4,1207520.0
2024-10-29 15:50:00,60.39,60.66,60.25,60.5,2823287.0,60.39,60.66,60.25,60.5,2823287.0
2024-10-30 09:30:00,57.36,58.0,55.98,56.97,2909514.0,57.36,58.0,55.98,56.97,2909514.0
2024-10-30 09:40:00,56.95,57.0,55.95,56.05,1736092.0,56.95,57.0,55.95,56.05,1736092.0
2024-10-30 09:50:00,56.05,56.85,56.03,56.58,782429.0,56.05,56.85,56.03,56.58,782429.0
2024-10-30 10:00:00,56.55,57.32,56.5,57.2,743505.0,56.55,57.32,56.5,57.2,743505.0
2024-10-30 10:10:00,57.19,57.23,56.97,57.1,498658.0,57.19,57.23,56.97,57.1,498658.0
2024-10-30 10:20:00,57.1,57.28,56.68,56.72,617978.0,57.1,57.28,56.68,56.72,617978.0
2024-10-30 10:30:00,56.72,57.16,56.61,57.0,486063.0,56.72,57.16,56.61,57.0,486063.0
2024-10-30 10:40:00,57.0,57.03,56.56,56.59,403950.0,57.0,57.03,56.56,56.59,403950.0
2024-10-30 10:50:00,56.57,56.71,56.34,56.6,514490.0,56.57,56.71,56.34,56.6,514490.0
2024-10-30 11:00:00,56.59,56.59,56.15,56.22,517123.0,56.59,56.59,56.15,56.22,517123.0
2024-10-30 11:10:00,56.22,56.84,56.2,56.8,477684.0,56.22,56.84,56.2,56.8,477684.0
2024-10-30 11:20:00,56.79,56.85,56.31,56.55,455011.0,56.79,56.85,56.31,56.55,455011.0
2024-10-30 11:30:00,56.54,56.58,56.28,56.5,239025.0,56.54,56.58,56.28,56.5,239025.0
2024-10-30 11:40:00,56.48,56.75,56.46,56.47,221532.0,56.48,56.75,56.46,56.47,221532.0
2024-10-30 11:50:00,56.47,56.58,56.23,56.31,259645.0,56.47,56.58,56.23,56.31,259645.0
2024-10-30 12:00:00,56.31,56.56,56.01,56.14,441758.0,56.31,56.56,56.01,56.14,441758.0
2024-10-30 12:10:00,56.13,56.2,56.02,56.16,328669.0,56.13,56.2,56.02,56.16,328669.0
2024-10-30 12:20:00,56.16,56.3,55.92,56.22,498971.0,56.16,56.3,55.92,56.22,498971.0
2024-10-30 12:30:00,56.21,56.39,56.12,56.28,306150.0,56.21,56.39,56.12,56.28,306150.0
2024-10-30 12:40:00,56.27,56.36,56.21,56.22,273813.0,56.27,56.36,56.21,56.22,273813.0
2024-10-30 12:50:00,56.21,56.26,56.06,56.13,189316.0,56.21,56.26,56.06,56.13,189316.0
2024-10-30 13:00:00,56.11,56.22,56.08,56.2,204342.0,56.11,56.22,56.08,56.2,204342.0
2024-10-30 13:10:00,56.2,56.27,56.12,56.2,194304.0,56.2,56.27,56.12,56.2,194304.0
2024-10-30 13:20:00,56.2,56.2,56.05,56.08,198318.0,56.2,56.2,56.05,56.08,198318.0
2024-10-30 13:30:00,56.09,56.1,55.82,55.91,360963.0,56.09,56.1,55.82,55.91,360963.0
2024-10-30 13:40:00,55.91,56.05,55.79,56.05,317797.0,55.91,56.05,55.79,56.05,317797.0
2024-10-30 13:50:00,56.05,56.2,56.03,56.08,242945.0,56.05,56.2,56.03,56.08,242945.0
2024-10-30 14:00:00,56.09,56.33,56.04,56.33,196124.0,56.09,56.33,56.04,56.33,196124.0
2024-10-30 14:10:00,56.32,56.45,56.24,56.25,229724.0,56.32,56.45,56.24,56.25,229724.0
2024-10-30 14:20:00,56.25,56.25,56.0,56.02,188176.0,56.25,56.25,56.0,56.02,188176.0
2024-10-30 14:30:00,56.02,56.2,55.99,56.19,178840.0,56.02,56.2,55.99,56.19,178840.0
2024-10-30 14:40:00,56.2,56.23,56.12,56.15,196928.0,56.2,56.23,56.12,56.15,196928.0
2024-10-30 14:50:00,56.15,56.17,55.99,55.99,260522.0,56.15,56.17,55.99,55.99,260522.0
2024-10-30 15:00:00,56.0,56.0,55.82,55.86,355997.0,56.0,56.0,55.82,55.86,355997.0
2024-10-30 15:10:00,55.87,55.98,55.82,55.9,257301.0,55.87,55.98,55.82,55.9,257301.0
2024-10-30 15:20:00,55.9,55.92,55.79,55.84,238879.0,55.9,55.92,55.79,55.84,238879.0
2024-10-30 15:30:00,55.84,55.89,55.62,55.73,451101.0,55.84,55.89,55.62,55.73,451101.0
2024-10-30 15:40:00,55.73,55.83,55.68,55.77,548795.0,55.73,55.83,55.68,55.77,548795.0
2024-10-30 15:50:00,55.78,55.89,55.51,55.77,2123589.0,55.78,55.89,55.51,55.77,2123589.0
2024-10-31 09:30:00,55.17,56.48,55.02,56.44,692839.0,55.17,56.48,55.02,56.44,692839.0
2024-10-31 09:40:00,56.44,56.94,56.39,56.57,419645.0,56.44,56.94,56.39,56.57,419645.0
2024-10-31 09:50:00,56.57,57.1,56.57,56.98,291585.0,56.57,57.1,56.57,56.98,291585.0
2024-10-31 10:00:00,56.97,57.15,56.81,56.96,402441.0,56.97,57.15,56.81,56.96,402441.0
2024-10-31 10:10:00,56.95,57.23,56.8,57.13,351739.0,56.95,57.23,56.8,57.13,351739.0
2024-10-31 10:20:00,57.14,57.16,56.83,56.89,280862.0,57.14,57.16,56.83,56.89,280862.0
2024-10-31 10:30:00,56.89,57.37,56.76,57.37,339939.0,56.89,57.37,56.76,57.37,339939.0
2024-10-31 10:40:00,57.37,57.42,57.18,57.31,291822.0,57.37,57.42,57.18,57.31,291822.0
2024-10-31 10:50:00,57.3,57.4,57.09,57.23,353365.0,57.3,57.4,57.09,57.23,353365.0
2024-10-31 11:00:00,57.23,57.34,57.08,57.14,218583.0,57.23,57.34,57.08,57.14,218583.0
2024-10-31 11:10:00,57.13,57.33,57.13,57.28,208458.0,57.13,57.33,57.13,57.28,208458.0
2024-10-31 11:20:00,57.27,57.29,56.99,57.03,140666.0,57.27,57.29,56.99,57.03,140666.0
2024-10-31 11:30:00,57.03,57.15,56.99,57.06,130261.0,57.03,57.15,56.99,57.06,130261.0
2024-10-31 11:40:00,57.05,57.07,56.82,56.84,163666.0,57.05,57.07,56.82,56.84,163666.0
2024-10-31 11:50:00,56.83,56.97,56.66,56.93,197641.0,56.83,56.97,56.66,56.93,197641.0
2024-10-31 12:00:00,56.93,57.01,56.81,56.81,175389.0,56.93,57.01,56.81,56.81,175389.0
2024-10-31 12:10:00,56.8,56.93,56.74,56.87,140575.0,56.8,56.93,56.74,56.87,140575.0
2024-10-31 12:20:00,56.87,56.87,56.6,56.66,177089.0,56.87,56.87,56.6,56.66,177089.0
2024-10-31 12:30:00,56.67,56.8,56.51,56.6,186160.0,56.67,56.8,56.51,56.6,186160.0
2024-10-31 12:40:00,56.6,56.72,56.49,56.56,123637.0,56.6,56.72,56.49,56.56,123637.0
2024-10-31 12:50:00,56.57,56.62,56.52,56.55,104282.0,56.57,56.62,56.52,56.55,104282.0
2024-10-31 13:00:00,56.55,56.6,56.5,56.59,180639.0,56.55,56.6,56.5,56.59,180639.0
2024-10-31 13:10:00,56.59,56.59,56.45,56.51,123991.0,56.59,56.59,56.45,56.51,123991.0
2024-10-31 13:20:00,56.51,56.57,56.43,56.54,150235.0,56.51,56.57,56.43,56.54,150235.0
2024-10-31 13:30:00,56.53,56.55,56.39,56.44,105700.0,56.53,56.55,56.39,56.44,105700.0
2024-10-31 13:40:00,56.45,56.48,56.35,56.42,106324.0,56.45,56.48,56.35,56.42,106324.0
2024-10-31 13:50:00,56.41,56.43,56.34,56.38,90527.0,56.41,56.43,56.34,56.38,90527.0
2024-10-31 14:00:00,56.38,56.41,56.32,56.36,128030.0,56.38,56.41,56.32,56.36,128030.0
2024-10-31 14:10:00,56.37,56.51,56.27,56.36,201261.0,56.37,56.51,56.27,56.36,201261.0
2024-10-31 14:20:00,56.36,56.44,56.35,56.44,121645.0,56.36,56.44,56.35,56.44,121645.0
2024-10-31 14:30:00,56.44,56.48,56.21,56.24,156195.0,56.44,56.48,56.21,56.24,156195.0
2024-10-31 14:40:00,56.23,56.24,56.08,56.12,144040.0,56.23,56.24,56.08,56.12,144040.0
2024-10-31 14:50:00,56.12,56.14,56.02,56.07,136044.0,56.12,56.14,56.02,56.07,136044.0
2024-10-31 15:00:00,56.07,56.09,56.02,56.07,116457.0,56.07,56.09,56.02,56.07,116457.0
2024-10-31 15:10:00,56.07,56.1,55.9,55.93,144169.0,56.07,56.1,55.9,55.93,144169.0
2024-10-31 15:20:00,55.93,56.06,55.92,56.01,162714.0,55.93,56.06,55.92,56.01,162714.0
2024-10-31 15:30:00,56.02,56.04,55.88,55.96,240311.0,56.02,56.04,55.88,55.96,240311.0
2024-10-31 15:40:00,55.95,56.22,55.93,56.2,304482.0,55.95,56.22,55.93,56.2,304482.0
2024-10-31 15:50:00,56.21,56.22,55.76,55.78,743960.0,56.21,56.22,55.76,55.78,743960.0
2024-11-01 09:30:00,56.34,57.07,56.25,56.97,595444.0,56.34,57.07,56.25,56.97,595444.0
2024-11-01 09:40:00,56.97,57.27,56.96,57.08,378079.0,56.97,57.27,56.96,57.08,378079.0
2024-11-01 09:50:00,57.06,57.43,57.0,57.39,291549.0,57.06,57.43,57.0,57.39,291549.0
2024-11-01 10:00:00,57.4,57.56,57.35,57.51,294206.0,57.4,57.56,57.35,57.51,294206.0
2024-11-01 10:10:00,57.51,57.64,57.38,57.61,292526.0,57.51,57.64,57.38,57.61,292526.0
2024-11-01 10:20:00,57.6,57.68,57.54,57.66,213030.0,57.6,57.68,57.54,57.66,213030.0
2024-11-01 10:30:00,57.66,57.98,57.65,57.97,275185.0,57.66,57.98,57.65,57.97,275185.0
2024-11-01 10:40:00,57.98,58.19,57.93,58.18,804287.0,57.98,58.19,57.93,58.18,804287.0
2024-11-01 10:50:00,58.18,58.18,58.01,58.16,226036.0,58.18,58.18,58.01,58.16,226036.0
2024-11-01 11:00:00,58.17,58.25,58.07,58.17,257695.0,58.17,58.25,58.07,58.17,257695.0
2024-11-01 11:10:00,58.17,58.42,57.89,58.02,387857.0,58.17,58.42,57.89,58.02,387857.0
2024-11-01 11:20:00,58.02,58.24,58.02,58.16,202518.0,58.02,58.24,58.02,58.16,202518.0
2024-11-01 11:30:00,58.16,58.3,58.14,58.23,440497.0,58.16,58.3,58.14,58.23,440497.0
2024-11-01 11:40:00,58.23,58.27,58.1,58.2,189402.0,58.23,58.27,58.1,58.2,189402.0
2024-11-01 11:50:00,58.2,58.25,58.16,58.2,140996.0,58.2,58.25,58.16,58.2,140996.0
2024-11-01 12:00:00,58.21,58.28,58.17,58.25,180154.0,58.21,58.28,58.17,58.25,180154.0
2024-11-01 12:10:00,58.25,58.34,58.24,58.28,114540.0,58.25,58.34,58.24,58.28,114540.0
2024-11-01 12:20:00,58.28,58.28,58.16,58.2,153162.0,58.28,58.28,58.16,58.2,153162.0
2024-11-01 12:30:00,58.2,58.35,58.12,58.34,227169.0,58.2,58.35,58.12,58.34,227169.0
2024-11-01 12:40:00,58.34,58.4,58.26,58.34,231826.0,58.34,58.4,58.26,58.34,231826.0
2024-11-01 12:50:00,58.33,58.33,58.17,58.2,261832.0,58.33,58.33,58.17,58.2,261832.0
2024-11-01 13:00:00,58.21,58.27,58.06,58.1,248642.0,58.21,58.27,58.06,58.1,248642.0
2024-11-01 13:10:00,58.1,58.21,58.06,58.2,233668.0,58.1,58.21,58.06,58.2,233668.0
2024-11-01 13:20:00,58.2,58.37,58.19,58.36,284612.0,58.2,58.37,58.19,58.36,284612.0
2024-11-01 13:30:00,58.36,58.42,58.27,58.4,322629.0,58.36,58.42,58.27,58.4,322629.0
2024-11-01 13:40:00,58.4,58.41,58.17,58.29,166723.0,58.4,58.41,58.17,58.29,166723.0
2024-11-01 13:50:00,58.3,58.42,58.29,58.41,145067.0,58.3,58.42,58.29,58.41,145067.0
2024-11-01 14:00:00,58.4,58.49,58.39,58.43,154735.0,58.4,58.49,58.39,58.43,154735.0
2024-11-01 14:10:00,58.42,58.44,58.12,58.14,256924.0,58.42,58.44,58.12,58.14,256924.0
2024-11-01 14:20:00,58.15,58.33,58.07,58.27,169114.0,58.15,58.33,58.07,58.27,169114.0
2024-11-01 14:30:00,58.27,58.35,58.23,58.31,121958.0,58.27,58.35,58.23,58.31,121958.0
2024-11-01 14:40:00,58.31,58.35,58.24,58.31,160303.0,58.31,58.35,58.24,58.31,160303.0
2024-11-01 14:50:00,58.31,58.4,58.3,58.35,172166.0,58.31,58.4,58.3,58.35,172166.0
2024-11-01 15:00:00,58.35,58.59,58.33,58.55,367165.0,58.35,58.59,58.33,58.55,367165.0
2024-11-01 15:10:00,58.55,58.64,58.5,58.64,236138.0,58.55,58.64,58.5,58.64,236138.0
2024-11-01 15:20:00,58.63,58.77,58.57,58.66,553257.0,58.63,58.77,58.57,58.66,553257.0
2024-11-01 15:30:00,58.66,58.83,58.55,58.83,385733.0,58.66,58.83,58.55,58.83,385733.0
2024-11-01 15:40:00,58.83,58.96,58.69,58.96,1165398.0,58.83,58.96,58.69,58.96,1165398.0
2024-11-01 15:50:00,58.94,58.96,58.57,58.59,1496153.0,58.94,58.96,58.57,58.59,1496153.0
2024-11-04 09:30:00,58.39,58.4,57.58,57.97,386827.0,58.39,58.4,57.58,57.97,386827.0
2024-11-04 09:40:00,57.98,57.98,57.52,57.67,191335.0,57.98,57.98,57.52,57.67,191335.0
2024-11-04 09:50:00,57.64,57.73,57.46,57.66,206222.0,57.64,57.73,57.46,57.66,206222.0
2024-11-04 10:00:00,57.66,57.93,57.54,57.76,227689.0,57.66,57.93,57.54,57.76,227689.0
2024-11-04 10:10:00,57.76,57.87,57.63,57.83,169514.0,57.76,57.87,57.63,57.83,169514.0
2024-11-04 10:20:00,57.83,57.91,57.77,57.88,69429.0,57.83,57.91,57.77,57.88,69429.0
2024-11-04 10:30:00,57.87,57.9,57.75,57.76,101759.0,57.87,57.9,57.75,57.76,101759.0
2024-11-04 10:40:00,57.76,57.98,57.72,57.97,101411.0,57.76,57.98,57.72,57.97,101411.0
2024-11-04 10:50:00,57.97,58.09,57.92,57.99,109132.0,57.97,58.09,57.92,57.99,109132.0
2024-11-04 11:00:00,58.0,58.02,57.9,57.93,102120.0,58.0,58.02,57.9,57.93,102120.0
2024-11-04 11:10:00,57.94,57.99,57.77,57.82,94404.0,57.94,57.99,57.77,57.82,94404.0
2024-11-04 11:20:00,57.81,57.81,57.66,57.66,103281.0,57.81,57.81,57.66,57.66,103281.0
2024-11-04 11:30:00,57.66,57.73,57.62,57.62,104638.0,57.66,57.73,57.62,57.62,104638.0
2024-11-04 11:40:00,57.62,57.71,57.6,57.66,79929.0,57.62,57.71,57.6,57.66,79929.0
2024-11-04 11:50:00,57.66,57.7,57.54,57.56,119298.0,57.66,57.7,57.54,57.56,119298.0
2024-11-04 12:00:00,57.56,57.59,57.46,57.48,157464.0,57.56,57.59,57.46,57.48,157464.0
2024-11-04 12:10:00,57.48,57.67,57.45,57.6,177926.0,57.48,57.67,57.45,57.6,177926.0
2024-11-04 12:20:00,57.6,57.64,57.53,57.6,98864.0,57.6,57.64,57.53,57.6,98864.0
2024-11-04 12:30:00,57.61,57.63,57.52,57.57,64114.0,57.61,57.63,57.52,57.57,64114.0
2024-11-04 12:40:00,57.57,57.63,57.54,57.63,76141.0,57.57,57.63,57.54,57.63,76141.0
2024-11-04 12:50:00,57.63,57.64,57.49,57.52,66103.0,57.63,57.64,57.49,57.52,66103.0
2024-11-04 13:00:00,57.52,57.52,57.32,57.36,100448.0,57.52,57.52,57.32,57.36,100448.0
2024-11-04 13:10:00,57.36,57.36,57.15,57.22,142510.0,57.36,57.36,57.15,57.22,142510.0
2024-11-04 13:20:00,57.21,57.27,57.07,57.12,126695.0,57.21,57.27,57.07,57.12,126695.0
2024-11-04 13:30:00,57.1,57.16,57.04,57.13,146048.0,57.1,57.16,57.04,57.13,146048.0
2024-11-04 13:40:00,57.13,57.23,57.12,57.23,139954.0,57.13,57.23,57.12,57.23,139954.0
2024-11-04 13:50:00,57.23,57.25,57.07,57.07,209801.0,57.23,57.25,57.07,57.07,209801.0
2024-11-04 14:00:00,57.08,57.19,57.05,57.07,155129.0,57.08,57.19,57.05,57.07,155129.0
2024-11-04 14:10:00,57.05,57.09,56.95,57.0,151457.0,57.05,57.09,56.95,57.0,151457.0
2024-11-04 14:20:00,57.0,57.06,57.0,57.02,88097.0,57.0,57.06,57.0,57.02,88097.0
2024-11-04 14:30:00,57.02,57.04,56.95,57.04,126697.0,57.02,57.04,56.95,57.04,126697.0
2024-11-04 14:40:00,57.03,57.09,57.0,57.04,116331.0,57.03,57.09,57.0,57.04,116331.0
2024-11-04 14:50:00,57.03,57.06,56.89,56.94,129106.0,57.03,57.06,56.89,56.94,129106.0
2024-11-04 15:00:00,56.94,56.94,56.71,56.75,173942.0,56.94,56.94,56.71,56.75,173942.0
2024-11-04 15:10:00,56.76,56.82,56.68,56.77,182760.0,56.76,56.82,56.68,56.77,182760.0
2024-11-04 15:20:00,56.77,56.87,56.74,56.8,157290.0,56.77,56.87,56.74,56.8,157290.0
2024-11-04 15:30:00,56.8,56.81,56.6,56.62,248403.0,56.8,56.81,56.6,56.62,248403.0
2024-11-04 15:40:00,56.61,56.64,56.51,56.51,419671.0,56.61,56.64,56.51,56.51,419671.0
2024-11-04 15:50:00,56.51,56.54,56.37,56.39,1314932.0,56.51,56.54,56.37,56.39,1314932.0
2024-11-05 09:30:00,56.27,56.64,56.14,56.36,376473.0,56.27,56.64,56.14,56.36,376473.0
2024-11-05 09:40:00,56.37,56.57,56.22,56.32,298282.0,56.37,56.57,56.22,56.32,298282.0
2024-11-05 09:50:00,56.33,56.55,56.22,56.54,148088.0,56.33,56.55,56.22,56.54,148088.0
2024-11-05 10:00:00,56.55,56.57,56.11,56.17,220054.0,56.55,56.57,56.11,56.17,220054.0
2024-11-05 10:10:00,56.18,56.22,55.98,56.07,191595.0,56.18,56.22,55.98,56.07,191595.0
2024-11-05 10:20:00,56.07,56.16,55.95,56.12,138469.0,56.07,56.16,55.95,56.12,138469.0
2024-11-05 10:30:00,56.12,56.24,55.98,56.02,271538.0,56.12,56.24,55.98,56.02,271538.0
2024-11-05 10:40:00,56.02,56.25,55.98,56.25,98663.0,56.02,56.25,55.98,56.25,98663.0
2024-11-05 10:50:00,56.26,56.5,56.12,56.48,186194.0,56.26,56.5,56.12,56.48,186194.0
2024-11-05 11:00:00,56.49,56.75,56.43,56.72,151435.0,56.49,56.75,56.43,56.72,151435.0
2024-11-05 11:10:00,56.73,56.77,56.66,56.72,194041.0,56.73,56.77,56.66,56.72,194041.0
2024-11-05 11:20:00,56.71,56.73,56.62,56.65,111548.0,56.71,56.73,56.62,56.65,111548.0
2024-11-05 11:30:00,56.65,56.69,56.55,56.59,129262.0,56.65,56.69,56.55,56.59,129262.0
2024-11-05 11:40:00,56.59,56.62,56.47,56.48,81906.0,56.59,56.62,56.47,56.48,81906.0
2024-11-05 11:50:00,56.48,56.49,56.36,56.36,68323.0,56.48,56.49,56.36,56.36,68323.0
2024-11-05 12:00:00,56.36,56.38,56.28,56.3,83703.0,56.36,56.38,56.28,56.3,83703.0
2024-11-05 12:10:00,56.31,56.37,56.3,56.33,105570.0,56.31,56.37,56.3,56.33,105570.0
2024-11-05 12:20:00,56.33,56.34,56.28,56.29,97969.0,56.33,56.34,56.28,56.29,97969.0
2024-11-05 12:30:00,56.29,56.38,56.25,56.3,80921.0,56.29,56.38,56.25,56.3,80921.0
2024-11-05 12:40:00,56.3,56.34,56.26,56.3,60260.0,56.3,56.34,56.26,56.3,60260.0
2024-11-05 12:50:00,56.3,56.3,56.22,56.24,80297.0,56.3,56.3,56.22,56.24,80297.0
2024-11-05 13:00:00,56.25,56.33,56.22,56.3,83294.0,56.25,56.33,56.22,56.3,83294.0
2024-11-05 13:10:00,56.3,56.33,56.18,56.2,108438.0,56.3,56.33,56.18,56.2,108438.0
2024-11-05 13:20:00,56.2,56.22,56.14,56.19,84433.0,56.2,56.22,56.14,56.19,84433.0
2024-11-05 13:30:00,56.19,56.2,56.11,56.16,92552.0,56.19,56.2,56.11,56.16,92552.0
2024-11-05 13:40:00,56.16,56.19,56.12,56.13,45122.0,56.16,56.19,56.12,56.13,45122.0
2024-11-05 13:50:00,56.13,56.15,56.1,56.12,46287.0,56.13,56.15,56.1,56.12,46287.0
2024-11-05 14:00:00,56.12,56.16,56.09,56.15,83208.0,56.12,56.16,56.09,56.15,83208.0
2024-11-05 14:10:00,56.15,56.17,56.02,56.13,295308.0,56.15,56.17,56.02,56.13,295308.0
2024-11-05 14:20:00,56.13,56.14,56.03,56.04,128671.0,56.13,56.14,56.03,56.04,128671.0
2024-11-05 14:30:00,56.04,56.13,56.01,56.08,105755.0,56.04,56.13,56.01,56.08,105755.0
2024-11-05 14:40:00,56.08,56.12,56.04,56.04,97516.0,56.08,56.12,56.04,56.04,97516.0
2024-11-05 14:50:00,56.05,56.07,55.94,56.0,140817.0,56.05,56.07,55.94,56.0,140817.0
2024-11-05 15:00:00,55.99,56.01,55.88,55.97,143854.0,55.99,56.01,55.88,55.97,143854.0
2024-11-05 15:10:00,55.97,56.04,55.9,56.01,189657.0,55.97,56.04,55.9,56.01,189657.0
2024-11-05 15:20:00,56.0,56.11,55.97,56.08,167431.0,56.0,56.11,55.97,56.08,167431.0
2024-11-05 15:30:00,56.09,56.11,55.99,56.0,206586.0,56.09,56.11,55.99,56.0,206586.0
2024-11-05 15:40:00,56.0,56.04,55.92,55.93,413012.0,56.0,56.04,55.92,55.93,413012.0
2024-11-05 15:50:00,55.93,56.21,55.93,56.19,950589.0,55.93,56.21,55.93,56.19,950589.0
2024-11-06 09:30:00,57.7,58.1,57.28,57.76,649080.0,57.7,58.1,57.28,57.76,649080.0
2024-11-06 09:40:00,57.76,57.95,57.24,57.46,327275.0,57.76,57.95,57.24,57.46,327275.0
2024-11-06 09:50:00,57.47,57.47,57.21,57.3,207898.0,57.47,57.47,57.21,57.3,207898.0
2024-11-06 10:00:00,57.31,57.48,57.19,57.45,152239.0,57.31,57.48,57.19,57.45,152239.0
2024-11-06 10:10:00,57.46,57.73,57.36,57.69,260549.0,57.46,57.73,57.36,57.69,260549.0
2024-11-06 10:20:00,57.68,57.84,57.58,57.74,230553.0,57.68,57.84,57.58,57.74,230553.0
2024-11-06 10:30:00,57.74,57.97,57.7,57.74,256669.0,57.74,57.97,57.7,57.74,256669.0
2024-11-06 10:40:00,57.74,57.99,57.72,57.98,133736.0,57.74,57.99,57.72,57.98,133736.0
2024-11-06 10:50:00,57.98,58.03,57.82,57.99,232274.0,57.98,58.03,57.82,57.99,232274.0
2024-11-06 11:00:00,57.99,58.06,57.94,57.98,198951.0,57.99,58.06,57.94,57.98,198951.0
2024-11-06 11:10:00,57.99,58.03,57.83,57.89,177540.0,57.99,58.03,57.83,57.89,177540.0
2024-11-06 11:20:00,57.88,58.03,57.8,57.97,295914.0,57.88,58.03,57.8,57.97,295914.0
2024-11-06 11:30:00,57.97,58.13,57.94,58.11,165530.0,57.97,58.13,57.94,58.11,165530.0
2024-11-06 11:40:00,58.11,58.25,58.07,58.25,213490.0,58.11,58.25,58.07,58.25,213490.0
2024-11-06 11:50:00,58.25,58.26,58.15,58.19,128774.0,58.25,58.26,58.15,58.19,128774.0
2024-11-06 12:00:00,58.18,58.25,58.12,58.2,99948.0,58.18,58.25,58.12,58.2,99948.0
2024-11-06 12:10:00,58.21,58.25,58.15,58.2,127905.0,58.21,58.25,58.15,58.2,127905.0
2024-11-06 12:20:00,58.2,58.24,58.13,58.21,94019.0,58.2,58.24,58.13,58.21,94019.0
2024-11-06 12:30:00,58.21,58.26,58.18,58.23,86430.0,58.21,58.26,58.18,58.23,86430.0
2024-11-06 12:40:00,58.23,58.25,58.17,58.23,82771.0,58.23,58.25,58.17,58.23,82771.0
2024-11-06 12:50:00,58.24,58.25,58.15,58.22,81289.0,58.24,58.25,58.15,58.22,81289.0
2024-11-06 13:00:00,58.22,58.23,58.11,58.19,70078.0,58.22,58.23,58.11,58.19,70078.0
2024-11-06 13:10:00,58.18,58.21,58.14,58.19,87783.0,58.18,58.21,58.14,58.19,87783.0
2024-11-06 13:20:00,58.19,58.19,58.09,58.13,90352.0,58.19,58.19,58.09,58.13,90352.0
2024-11-06 13:30:00,58.12,58.2,57.98,58.0,107261.0,58.12,58.2,57.98,58.0,107261.0
2024-11-06 13:40:00,58.0,58.03,57.93,57.99,78395.0,58.0,58.03,57.93,57.99,78395.0
2024-11-06 13:50:00,57.99,58.01,57.93,58.0,89891.0,57.99,58.01,57.93,58.0,89891.0
2024-11-06 14:00:00,58.0,58.0,57.94,57.98,103004.0,58.0,58.0,57.94,57.98,103004.0
2024-11-06 14:10:00,57.98,58.12,57.98,58.11,124631.0,57.98,58.12,57.98,58.11,124631.0
2024-11-06 14:20:00,58.11,58.11,57.96,57.97,110030.0,58.11,58.11,57.96,57.97,110030.0
2024-11-06 14:30:00,57.96,57.98,57.87,57.94,104156.0,57.96,57.98,57.87,57.94,104156.0
2024-11-06 14:40:00,57.94,57.94,57.77,57.79,82605.0,57.94,57.94,57.77,57.79,82605.0
2024-11-06 14:50:00,57.78,57.87,57.74,57.84,80559.0,57.78,57.87,57.74,57.84,80559.0
2024-11-06 15:00:00,57.83,57.87,57.79,57.83,108704.0,57.83,57.87,57.79,57.83,108704.0
2024-11-06 15:10:00,57.83,57.86,57.8,57.84,82492.0,57.83,57.86,57.8,57.84,82492.0
2024-11-06 15:20:00,57.83,57.89,57.78,57.83,184922.0,57.83,57.89,57.78,57.83,184922.0
2024-11-06 15:30:00,57.83,57.92,57.79,57.8,151713.0,57.83,57.92,57.79,57.8,151713.0
2024-11-06 15:40:00,57.8,57.9,57.78,57.87,268715.0,57.8,57.9,57.78,57.87,268715.0
2024-11-06 15:50:00,57.87,57.88,57.67,57.69,877803.0,57.87,57.88,57.67,57.69,877803.0
2024-11-07 09:30:00,58.0,58.35,57.81,58.27,281155.0,58.0,58.35,57.81,58.27,281155.0
2024-11-07 09:40:00,58.27,58.65,58.25,58.65,287506.0,58.27,58.65,58.25,58.65,287506.0
2024-11-07 09:50:00,58.64,59.14,58.57,58.96,341247.0,58.64,59.14,58.57,58.96,341247.0
2024-11-07 10:00:00,58.93,59.02,58.86,58.92,221065.0,58.93,59.02,58.86,58.92,221065.0
2024-11-07 10:10:00,58.91,59.04,58.91,58.99,160638.0,58.91,59.04,58.91,58.99,160638.0
2024-11-07 10:20:00,59.0,59.08,58.84,58.85,196030.0,59.0,59.08,58.84,58.85,196030.0
2024-11-07 10:30:00,58.86,58.99,58.7,58.73,263028.0,58.86,58.99,58.7,58.73,263028.0
2024-11-07 10:40:00,58.72,58.76,58.62,58.67,110317.0,58.72,58.76,58.62,58.67,110317.0
2024-11-07 10:50:00,58.67,58.68,58.57,58.6,80749.0,58.67,58.68,58.57,58.6,80749.0
2024-11-07 11:00:00,58.61,58.66,58.53,58.55,80723.0,58.61,58.66,58.53,58.55,80723.0
2024-11-07 11:10:00,58.55,58.62,58.52,58.6,72049.0,58.55,58.62,58.52,58.6,72049.0
2024-11-07 11:20:00,58.6,58.6,58.48,58.52,71330.0,58.6,58.6,58.48,58.52,71330.0
2024-11-07 11:30:00,58.52,58.52,58.38,58.4,57571.0,58.52,58.52,58.38,58.4,57571.0
2024-11-07 11:40:00,58.4,58.43,58.31,58.33,100130.0,58.4,58.43,58.31,58.33,100130.0
2024-11-07 11:50:00,58.32,58.38,58.28,58.37,58181.0,58.32,58.38,58.28,58.37,58181.0
2024-11-07 12:00:00,58.37,58.41,58.26,58.32,67524.0,58.37,58.41,58.26,58.32,67524.0
2024-11-07 12:10:00,58.32,58.35,58.29,58.32,44108.0,58.32,58.35,58.29,58.32,44108.0
2024-11-07 12:20:00,58.33,58.4,58.3,58.35,119525.0,58.33,58.4,58.3,58.35,119525.0
2024-11-07 12:30:00,58.34,58.4,58.31,58.39,45678.0,58.34,58.4,58.31,58.39,45678.0
2024-11-07 12:40:00,58.38,58.44,58.36,58.43,53102.0,58.38,58.44,58.36,58.43,53102.0
2024-11-07 12:50:00,58.42,58.43,58.26,58.29,71445.0,58.42,58.43,58.26,58.29,71445.0
2024-11-07 13:00:00,58.29,58.36,58.26,58.27,73060.0,58.29,58.36,58.26,58.27,73060.0
2024-11-07 13:10:00,58.27,58.3,58.23,58.28,83585.0,58.27,58.3,58.23,58.28,83585.0
2024-11-07 13:20:00,58.28,58.3,58.25,58.3,45486.0,58.28,58.3,58.25,58.3,45486.0
2024-11-07 13:30:00,58.29,58.3,58.23,58.27,61536.0,58.29,58.3,58.23,58.27,61536.0
2024-11-07 13:40:00,58.26,58.26,58.16,58.18,59917.0,58.26,58.26,58.16,58.18,59917.0
2024-11-07 13:50:00,58.18,58.3,58.17,58.21,73772.0,58.18,58.3,58.17,58.21,73772.0
2024-11-07 14:00:00,58.21,58.28,58.16,58.25,83744.0,58.21,58.28,58.16,58.25,83744.0
2024-11-07 14:10:00,58.25,58.26,58.0,58.2,125672.0,58.25,58.26,58.0,58.2,125672.0
2024-11-07 14:20:00,58.2,58.29,58.18,58.28,77306.0,58.2,58.29,58.18,58.28,77306.0
2024-11-07 14:30:00,58.27,58.39,58.26,58.38,91249.0,58.27,58.39,58.26,58.38,91249.0
2024-11-07 14:40:00,58.37,58.51,58.35,58.45,264827.0,58.37,58.51,58.35,58.45,264827.0
2024-11-07 14:50:00,58.44,58.5,58.37,58.48,101872.0,58.44,58.5,58.37,58.48,101872.0
2024-11-07 15:00:00,58.48,58.49,58.41,58.45,73942.0,58.48,58.49,58.41,58.45,73942.0
2024-11-07 15:10:00,58.45,58.52,58.4,58.41,122834.0,58.45,58.52,58.4,58.41,122834.0
2024-11-07 15:20:00,58.41,58.48,58.33,58.48,182732.0,58.41,58.48,58.33,58.48,182732.0
2024-11-07 15:30:00,58.48,58.49,58.37,58.38,189785.0,58.48,58.49,58.37,58.38,189785.0
2024-11-07 15:40:00,58.38,58.45,58.35,58.35,175138.0,58.38,58.45,58.35,58.35,175138.0
2024-11-07 15:50:00,58.36,58.36,58.21,58.23,620055.0,58.36,58.36,58.21,58.23,620055.0
2024-11-08 09:30:00,58.0,58.81,58.0,58.62,194147.0,58.0,58.81,58.0,58.62,194147.0
2024-11-08 09:40:00,58.61,58.8,58.6,58.76,196403.0,58.61,58.8,58.6,58.76,196403.0
2024-11-08 09:50:00,58.76,58.96,58.71,58.91,129801.0,58.76,58.96,58.71,58.91,129801.0
2024-11-08 10:00:00,58.91,58.96,58.78,58.87,164392.0,58.91,58.96,58.78,58.87,164392.0
2024-11-08 10:10:00,58.88,58.98,58.76,58.96,185717.0,58.88,58.98,58.76,58.96,185717.0
2024-11-08 10:20:00,58.96,59.0,58.88,58.98,149356.0,58.96,59.0,58.88,58.98,149356.0
2024-11-08 10:30:00,58.99,59.02,58.94,58.98,119538.0,58.99,59.02,58.94,58.98,119538.0
2024-11-08 10:40:00,58.98,59.06,58.92,59.02,116641.0,58.98,59.06,58.92,59.02,116641.0
2024-11-08 10:50:00,59.02,59.06,58.99,59.03,126202.0,59.02,59.06,58.99,59.03,126202.0
2024-11-08 11:00:00,59.03,59.13,59.0,59.11,153631.0,59.03,59.13,59.0,59.11,153631.0
2024-11-08 11:10:00,59.12,59.24,59.11,59.18,149582.0,59.12,59.24,59.11,59.18,149582.0
2024-11-08 11:20:00,59.18,59.18,59.08,59.1,179999.0,59.18,59.18,59.08,59.1,179999.0
2024-11-08 11:30:00,59.1,59.21,59.09,59.17,99392.0,59.1,59.21,59.09,59.17,99392.0
2024-11-08 11:40:00,59.18,59.2,59.01,59.05,83189.0,59.18,59.2,59.01,59.05,83189.0
2024-11-08 11:50:00,59.06,59.08,59.03,59.08,63986.0,59.06,59.08,59.03,59.08,63986.0
2024-11-08 12:00:00,59.07,59.13,59.01,59.13,89711.0,59.07,59.13,59.01,59.13,89711.0
2024-11-08 12:10:00,59.13,59.14,59.06,59.13,71513.0,59.13,59.14,59.06,59.13,71513.0
2024-11-08 12:20:00,59.13,59.15,59.05,59.15,83143.0,59.13,59.15,59.05,59.15,83143.0
2024-11-08 12:30:00,59.14,59.17,59.1,59.15,91034.0,59.14,59.17,59.1,59.15,91034.0
2024-11-08 12:40:00,59.15,59.23,59.13,59.19,110750.0,59.15,59.23,59.13,59.19,110750.0
2024-11-08 12:50:00,59.19,59.19,59.11,59.15,99548.0,59.19,59.19,59.11,59.15,99548.0
2024-11-08 13:00:00,59.15,59.29,59.14,59.28,131745.0,59.15,59.29,59.14,59.28,131745.0
2024-11-08 13:10:00,59.27,59.42,59.27,59.3,140244.0,59.27,59.42,59.27,59.3,140244.0
2024-11-08 13:20:00,59.31,59.39,59.29,59.37,82134.0,59.31,59.39,59.29,59.37,82134.0
2024-11-08 13:30:00,59.37,59.39,59.32,59.37,65349.0,59.37,59.39,59.32,59.37,65349.0
2024-11-08 13:40:00,59.37,59.41,59.34,59.39,78868.0,59.37,59.41,59.34,59.39,78868.0
2024-11-08 13:50:00,59.39,59.43,59.34,59.42,76225.0,59.39,59.43,59.34,59.42,76225.0
2024-11-08 14:00:00,59.41,59.42,59.36,59.38,94229.0,59.41,59.42,59.36,59.38,94229.0
2024-11-08 14:10:00,59.38,59.38,59.29,59.3,73792.0,59.38,59.38,59.29,59.3,73792.0
2024-11-08 14:20:00,59.3,59.34,59.24,59.28,120498.0,59.3,59.34,59.24,59.28,120498.0
2024-11-08 14:30:00,59.29,59.3,59.15,59.2,158669.0,59.29,59.3,59.15,59.2,158669.0
2024-11-08 14:40:00,59.2,59.24,59.18,59.21,77692.0,59.2,59.24,59.18,59.21,77692.0
2024-11-08 14:50:00,59.2,59.22,59.14,59.16,109180.0,59.2,59.22,59.14,59.16,109180.0
2024-11-08 15:00:00,59.16,59.17,59.07,59.09,102115.0,59.16,59.17,59.07,59.09,102115.0
2024-11-08 15:10:00,59.09,59.1,59.03,59.05,98468.0,59.09,59.1,59.03,59.05,98468.0
2024-11-08 15:20:00,59.05,59.08,58.96,58.98,185494.0,59.05,59.08,58.96,58.98,185494.0
2024-11-08 15:30:00,58.98,58.99,58.89,58.93,197469.0,58.98,58.99,58.89,58.93,197469.0
2024-11-08 15:40:00,58.93,58.93,58.83,58.85,207645.0,58.93,58.93,58.83,58.85,207645.0
2024-11-08 15:50:00,58.85,58.88,58.78,58.8,751336.0,58.85,58.88,58.78,58.8,751336.0
2024-11-11 09:30:00,58.98,59.06,58.62,58.8,340721.0,58.98,59.06,58.62,58.8,340721.0
2024-11-11 09:40:00,58.8,58.84,58.39,58.39,241618.0,58.8,58.84,58.39,58.39,241618.0
2024-11-11 09:50:00,58.41,58.6,58.31,58.48,326538.0,58.41,58.6,58.31,58.48,326538.0
2024-11-11 10:00:00,58.48,58.69,58.33,58.59,309647.0,58.48,58.69,58.33,58.59,309647.0
2024-11-11 10:10:00,58.59,58.68,58.37,58.48,267672.0,58.59,58.68,58.37,58.48,267672.0
2024-11-11 10:20:00,58.47,58.56,58.41,58.53,120229.0,58.47,58.56,58.41,58.53,120229.0
2024-11-11 10:30:00,58.53,58.66,58.42,58.6,257385.0,58.53,58.66,58.42,58.6,257385.0
2024-11-11 10:40:00,58.6,58.71,58.53,58.7,144888.0,58.6,58.71,58.53,58.7,144888.0
2024-11-11 10:50:00,58.7,58.73,58.64,58.7,110740.0,58.7,58.73,58.64,58.7,110740.0
2024-11-11 11:00:00,58.7,58.75,58.65,58.66,105277.0,58.7,58.75,58.65,58.66,105277.0
2024-11-11 11:10:00,58.67,58.69,58.58,58.6,127033.0,58.67,58.69,58.58,58.6,127033.0
2024-11-11 11:20:00,58.6,58.61,58.44,58.57,91351.0,58.6,58.61,58.44,58.57,91351.0
2024-11-11 11:30:00,58.57,58.58,58.43,58.47,112083.0,58.57,58.58,58.43,58.47,112083.0
2024-11-11 11:40:00,58.47,58.57,58.45,58.55,131259.0,58.47,58.57,58.45,58.55,131259.0
2024-11-11 11:50:00,58.54,58.55,58.48,58.51,86157.0,58.54,58.55,58.48,58.51,86157.0
2024-11-11 12:00:00,58.5,58.69,58.46,58.68,112747.0,58.5,58.69,58.46,58.68,112747.0
2024-11-11 12:10:00,58.68,58.73,58.66,58.67,101845.0,58.68,58.73,58.66,58.67,101845.0
2024-11-11 12:20:00,58.67,58.75,58.39,58.7,365757.0,58.67,58.75,58.39,58.7,365757.0
2024-11-11 12:30:00,58.7,58.82,58.68,58.82,183966.0,58.7,58.82,58.68,58.82,183966.0
2024-11-11 12:40:00,58.82,58.85,58.71,58.75,168613.0,58.82,58.85,58.71,58.75,168613.0
2024-11-11 12:50:00,58.75,58.81,58.7,58.71,83489.0,58.75,58.81,58.7,58.71,83489.0
2024-11-11 13:00:00,58.7,58.75,58.66,58.74,78223.0,58.7,58.75,58.66,58.74,78223.0
2024-11-11 13:10:00,58.73,58.79,58.69,58.79,78354.0,58.73,58.79,58.69,58.79,78354.0
2024-11-11 13:20:00,58.78,58.86,58.75,58.86,112748.0,58.78,58.86,58.75,58.86,112748.0
2024-11-11 13:30:00,58.86,58.98,58.84,58.96,184071.0,58.86,58.98,58.84,58.96,184071.0
2024-11-11 13:40:00,58.95,59.01,58.95,58.98,162793.0,58.95,59.01,58.95,58.98,162793.0
2024-11-11 13:50:00,58.98,58.99,58.8,58.86,74757.0,58.98,58.99,58.8,58.86,74757.0
2024-11-11 14:00:00,58.86,58.91,58.8,58.91,129981.0,58.86,58.91,58.8,58.91,129981.0
2024-11-11 14:10:00,58.91,58.97,58.87,58.97,100917.0,58.91,58.97,58.87,58.97,100917.0
2024-11-11 14:20:00,58.97,59.13,58.95,59.11,160972.0,58.97,59.13,58.95,59.11,160972.0
2024-11-11 14:30:00,59.11,59.16,59.04,59.13,143518.0,59.11,59.16,59.04,59.13,143518.0
2024-11-11 14:40:00,59.13,59.19,59.09,59.15,118149.0,59.13,59.19,59.09,59.15,118149.0
2024-11-11 14:50:00,59.15,59.15,59.08,59.14,63356.0,59.15,59.15,59.08,59.14,63356.0
2024-11-11 15:00:00,59.14,59.14,59.06,59.1,83624.0,59.14,59.14,59.06,59.1,83624.0
2024-11-11 15:10:00,59.1,59.2,59.09,59.18,164468.0,59.1,59.2,59.09,59.18,164468.0
2024-11-11 15:20:00,59.18,59.21,59.15,59.19,146766.0,59.18,59.21,59.15,59.19,146766.0
2024-11-11 15:30:00,59.19,59.28,59.17,59.27,200334.0,59.19,59.28,59.17,59.27,200334.0
2024-11-11 15:40:00,59.27,59.37,59.25,59.3,270713.0,59.27,59.37,59.25,59.3,270713.0
2024-11-11 15:50:00,59.3,59.38,59.22,59.27,922624.0,59.3,59.38,59.22,59.27,922624.0
2024-11-12 09:30:00,59.23,60.25,59.17,60.16,908983.0,59.23,60.25,59.17,60.16,908983.0
2024-11-12 09:40:00,60.16,60.78,60.13,60.73,578152.0,60.16,60.78,60.13,60.73,578152.0
2024-11-12 09:50:00,60.74,60.75,60.34,60.57,420972.0,60.74,60.75,60.34,60.57,420972.0
2024-11-12 10:00:00,60.58,60.63,59.99,60.02,379911.0,60.58,60.63,59.99,60.02,379911.0
2024-11-12 10:10:00,60.02,60.29,59.99,60.2,219826.0,60.02,60.29,59.99,60.2,219826.0
2024-11-12 10:20:00,60.2,60.26,60.11,60.17,216069.0,60.2,60.26,60.11,60.17,216069.0
2024-11-12 10:30:00,60.18,60.61,60.18,60.47,231349.0,60.18,60.61,60.18,60.47,231349.0
2024-11-12 10:40:00,60.46,60.46,60.37,60.45,183113.0,60.46,60.46,60.37,60.45,183113.0
2024-11-12 10:50:00,60.45,60.56,60.34,60.42,193711.0,60.45,60.56,60.34,60.42,193711.0
2024-11-12 11:00:00,60.42,60.53,60.32,60.35,210483.0,60.42,60.53,60.32,60.35,210483.0
2024-11-12 11:10:00,60.36,60.49,60.26,60.48,144823.0,60.36,60.49,60.26,60.48,144823.0
2024-11-12 11:20:00,60.48,60.59,60.44,60.52,208283.0,60.48,60.59,60.44,60.52,208283.0
2024-11-12 11:30:00,60.52,60.56,60.22,60.23,214753.0,60.52,60.56,60.22,60.23,214753.0
2024-11-12 11:40:00,60.23,60.31,59.93,59.94,191324.0,60.23,60.31,59.93,59.94,191324.0
2024-11-12 11:50:00,59.94,60.06,59.89,59.95,141331.0,59.94,60.06,59.89,59.95,141331.0
2024-11-12 12:00:00,59.96,60.08,59.9,60.08,127899.0,59.96,60.08,59.9,60.08,127899.0
2024-11-12 12:10:00,60.08,60.26,60.07,60.18,157923.0,60.08,60.26,60.07,60.18,157923.0
2024-11-12 12:20:00,60.18,60.32,60.12,60.14,254347.0,60.18,60.32,60.12,60.14,254347.0
2024-11-12 12:30:00,60.13,60.19,60.02,60.07,208346.0,60.13,60.19,60.02,60.07,208346.0
2024-11-12 12:40:00,60.08,60.1,60.01,60.09,87520.0,60.08,60.1,60.01,60.09,87520.0
2024-11-12 12:50:00,60.08,60.09,59.95,59.98,160140.0,60.08,60.09,59.95,59.98,160140.0
2024-11-12 13:00:00,59.98,60.08,59.89,59.98,196793.0,59.98,60.08,59.89,59.98,196793.0
2024-11-12 13:10:00,59.98,60.06,59.97,60.03,124711.0,59.98,60.06,59.97,60.03,124711.0
2024-11-12 13:20:00,60.04,60.2,60.03,60.2,104173.0,60.04,60.2,60.03,60.2,104173.0
2024-11-12 13:30:00,60.19,60.45,60.17,60.44,121711.0,60.19,60.45,60.17,60.44,121711.0
2024-11-12 13:40:00,60.43,60.54,60.41,60.54,96049.0,60.43,60.54,60.41,60.54,96049.0
2024-11-12 13:50:00,60.54,60.68,60.49,60.58,152535.0,60.54,60.68,60.49,60.58,152535.0
2024-11-12 14:00:00,60.59,60.62,60.49,60.56,165031.0,60.59,60.62,60.49,60.56,165031.0
2024-11-12 14:10:00,60.56,60.67,60.47,60.67,133851.0,60.56,60.67,60.47,60.67,133851.0
2024-11-12 14:20:00,60.67,60.69,60.63,60.69,106414.0,60.67,60.69,60.63,60.69,106414.0
2024-11-12 14:30:00,60.68,60.71,60.6,60.68,169619.0,60.68,60.71,60.6,60.68,169619.0
2024-11-12 14:40:00,60.68,60.73,60.56,60.57,121911.0,60.68,60.73,60.56,60.57,121911.0
2024-11-12 14:50:00,60.56,60.62,60.46,60.48,121625.0,60.56,60.62,60.46,60.48,121625.0
2024-11-12 15:00:00,60.48,60.55,60.45,60.52,135900.0,60.48,60.55,60.45,60.52,135900.0
2024-11-12 15:10:00,60.52,60.59,60.47,60.5,138924.0,60.52,60.59,60.47,60.5,138924.0
2024-11-12 15:20:00,60.51,60.53,60.45,60.48,140782.0,60.51,60.53,60.45,60.48,140782.0
2024-11-12 15:30:00,60.48,60.58,60.46,60.52,201342.0,60.48,60.58,60.46,60.52,201342.0
2024-11-12 15:40:00,60.52,60.63,60.48,60.53,359595.0,60.52,60.63,60.48,60.53,359595.0
2024-11-12 15:50:00,60.53,60.64,60.46,60.49,965544.0,60.53,60.64,60.46,60.49,965544.0
2024-11-13 09:30:00,60.89,61.27,60.75,61.09,372453.0,60.89,61.27,60.75,61.09,372453.0
2024-11-13 09:40:00,61.09,61.09,60.62,60.65,203123.0,61.09,61.09,60.62,60.65,203123.0
2024-11-13 09:50:00,60.65,60.86,60.6,60.76,161992.0,60.65,60.86,60.6,60.76,161992.0
2024-11-13 10:00:00,60.77,60.81,60.5,60.63,163203.0,60.77,60.81,60.5,60.63,163203.0
2024-11-13 10:10:00,60.61,60.9,60.6,60.88,199705.0,60.61,60.9,60.6,60.88,199705.0
2024-11-13 10:20:00,60.84,60.86,60.65,60.66,75192.0,60.84,60.86,60.65,60.66,75192.0
2024-11-13 10:30:00,60.65,60.68,60.55,60.59,114879.0,60.65,60.68,60.55,60.59,114879.0
2024-11-13 10:40:00,60.59,60.62,60.5,60.53,91892.0,60.59,60.62,60.5,60.53,91892.0
2024-11-13 10:50:00,60.52,60.67,60.5,60.64,94669.0,60.52,60.67,60.5,60.64,94669.0
2024-11-13 11:00:00,60.64,60.66,60.5,60.55,99861.0,60.64,60.66,60.5,60.55,99861.0
2024-11-13 11:10:00,60.55,60.62,60.41,60.42,124827.0,60.55,60.62,60.41,60.42,124827.0
2024-11-13 11:20:00,60.42,60.47,60.33,60.35,65617.0,60.42,60.47,60.33,60.35,65617.0
2024-11-13 11:30:00,60.35,60.53,60.33,60.48,117071.0,60.35,60.53,60.33,60.48,117071.0
2024-11-13 11:40:00,60.49,60.56,60.47,60.51,124082.0,60.49,60.56,60.47,60.51,124082.0
2024-11-13 11:50:00,60.5,60.55,60.49,60.51,40473.0,60.5,60.55,60.49,60.51,40473.0
2024-11-13 12:00:00,60.5,60.62,60.5,60.6,42215.0,60.5,60.62,60.5,60.6,42215.0
2024-11-13 12:10:00,60.6,60.63,60.55,60.55,51559.0,60.6,60.63,60.55,60.55,51559.0
2024-11-13 12:20:00,60.54,60.63,60.52,60.61,62456.0,60.54,60.63,60.52,60.61,62456.0
2024-11-13 12:30:00,60.62,60.7,60.61,60.69,78442.0,60.62,60.7,60.61,60.69,78442.0
2024-11-13 12:40:00,60.7,60.73,60.66,60.68,78238.0,60.7,60.73,60.66,60.68,78238.0
2024-11-13 12:50:00,60.69,60.7,60.65,60.67,55601.0,60.69,60.7,60.65,60.67,55601.0
2024-11-13 13:00:00,60.66,60.67,60.45,60.47,95845.0,60.66,60.67,60.45,60.47,95845.0
2024-11-13 13:10:00,60.47,60.52,60.35,60.36,103636.0,60.47,60.52,60.35,60.36,103636.0
2024-11-13 13:20:00,60.36,60.36,60.24,60.26,110520.0,60.36,60.36,60.24,60.26,110520.0
2024-11-13 13:30:00,60.26,60.27,60.06,60.07,81238.0,60.26,60.27,60.06,60.07,81238.0
2024-11-13 13:40:00,60.05,60.18,59.96,60.14,125697.0,60.05,60.18,59.96,60.14,125697.0
2024-11-13 13:50:00,60.13,60.19,60.07,60.11,101296.0,60.13,60.19,60.07,60.11,101296.0
2024-11-13 14:00:00,60.11,60.11,60.01,60.03,80764.0,60.11,60.11,60.01,60.03,80764.0
2024-11-13 14:10:00,60.02,60.08,59.91,59.93,79830.0,60.02,60.08,59.91,59.93,79830.0
2024-11-13 14:20:00,59.94,59.98,59.92,59.92,46901.0,59.94,59.98,59.92,59.92,46901.0
2024-11-13 14:30:00,59.92,59.95,59.86,59.89,58476.0,59.92,59.95,59.86,59.89,58476.0
2024-11-13 14:40:00,59.88,59.91,59.83,59.87,67255.0,59.88,59.91,59.83,59.87,67255.0
2024-11-13 14:50:00,59.87,59.9,59.68,59.76,366526.0,59.87,59.9,59.68,59.76,366526.0
2024-11-13 15:00:00,59.76,59.76,59.66,59.71,116869.0,59.76,59.76,59.66,59.71,116869.0
2024-11-13 15:10:00,59.71,59.72,59.57,59.6,212339.0,59.71,59.72,59.57,59.6,212339.0
2024-11-13 15:20:00,59.6,59.65,59.53,59.56,141820.0,59.6,59.65,59.53,59.56,141820.0
2024-11-13 15:30:00,59.57,59.8,59.54,59.8,399512.0,59.57,59.8,59.54,59.8,399512.0
2024-11-13 15:40:00,59.8,59.8,59.48,59.51,235576.0,59.8,59.8,59.48,59.51,235576.0
2024-11-13 15:50:00,59.5,59.5,59.19,59.25,1331245.0,59.5,59.5,59.19,59.25,1331245.0
2024-11-14 09:30:00,59.01,59.37,58.79,59.27,181713.0,59.01,59.37,58.79,59.27,181713.0
2024-11-14 09:40:00,59.28,59.58,59.16,59.57,117317.0,59.28,59.58,59.16,59.57,117317.0
2024-11-14 09:50:00,59.57,59.74,59.53,59.63,137899.0,59.57,59.74,59.53,59.63,137899.0
2024-11-14 10:00:00,59.61,59.88,59.53,59.81,129088.0,59.61,59.88,59.53,59.81,129088.0
2024-11-14 10:10:00,59.84,60.0,59.82,59.87,282549.0,59.84,60.0,59.82,59.87,282549.0
2024-11-14 10:20:00,59.87,60.18,59.86,60.18,102451.0,59.87,60.18,59.86,60.18,102451.0
2024-11-14 10:30:00,60.17,60.2,60.03,60.19,157649.0,60.17,60.2,60.03,60.19,157649.0
2024-11-14 10:40:00,60.18,60.36,60.15,60.3,118638.0,60.18,60.36,60.15,60.3,118638.0
2024-11-14 10:50:00,60.3,60.43,60.27,60.43,101160.0,60.3,60.43,60.27,60.43,101160.0
2024-11-14 11:00:00,60.42,60.48,60.3,60.39,95517.0,60.42,60.48,60.3,60.39,95517.0
2024-11-14 11:10:00,60.39,60.43,60.29,60.39,226640.0,60.39,60.43,60.29,60.39,226640.0
2024-11-14 11:20:00,60.4,60.63,60.38,60.6,107710.0,60.4,60.63,60.38,60.6,107710.0
2024-11-14 11:30:00,60.6,60.67,60.53,60.66,111745.0,60.6,60.67,60.53,60.66,111745.0
2024-11-14 11:40:00,60.67,60.72,60.57,60.63,68413.0,60.67,60.72,60.57,60.63,68413.0
2024-11-14 11:50:00,60.65,60.73,60.56,60.58,65612.0,60.65,60.73,60.56,60.58,65612.0
2024-11-14 12:00:00,60.57,60.57,60.28,60.32,80109.0,60.57,60.57,60.28,60.32,80109.0
2024-11-14 12:10:00,60.32,60.33,60.2,60.25,64903.0,60.32,60.33,60.2,60.25,64903.0
2024-11-14 12:20:00,60.25,60.25,60.19,60.22,49674.0,60.25,60.25,60.19,60.22,49674.0
2024-11-14 12:30:00,60.22,60.28,60.15,60.26,52133.0,60.22,60.28,60.15,60.26,52133.0
2024-11-14 12:40:00,60.26,60.27,60.1,60.1,149961.0,60.26,60.27,60.1,60.1,149961.0
2024-11-14 12:50:00,60.09,60.21,60.09,60.16,37493.0,60.09,60.21,60.09,60.16,37493.0
2024-11-14 13:00:00,60.15,60.27,60.11,60.26,35702.0,60.15,60.27,60.11,60.26,35702.0
2024-11-14 13:10:00,60.27,60.36,60.24,60.25,48063.0,60.27,60.36,60.24,60.25,48063.0
2024-11-14 13:20:00,60.26,60.31,60.24,60.29,47660.0,60.26,60.31,60.24,60.29,47660.0
2024-11-14 13:30:00,60.28,60.3,60.24,60.27,51891.0,60.28,60.3,60.24,60.27,51891.0
2024-11-14 13:40:00,60.26,60.45,60.25,60.41,60769.0,60.26,60.45,60.25,60.41,60769.0
2024-11-14 13:50:00,60.42,60.44,60.36,60.39,48063.0,60.42,60.44,60.36,60.39,48063.0
2024-11-14 14:00:00,60.39,60.45,60.35,60.35,105823.0,60.39,60.45,60.35,60.35,105823.0
2024-11-14 14:10:00,60.34,60.39,60.3,60.34,97994.0,60.34,60.39,60.3,60.34,97994.0
2024-11-14 14:20:00,60.34,60.38,60.3,60.37,56647.0,60.34,60.38,60.3,60.37,56647.0
2024-11-14 14:30:00,60.37,60.44,60.33,60.39,81480.0,60.37,60.44,60.33,60.39,81480.0
2024-11-14 14:40:00,60.39,60.41,60.33,60.34,52682.0,60.39,60.41,60.33,60.34,52682.0
2024-11-14 14:50:00,60.35,60.37,60.28,60.29,57196.0,60.35,60.37,60.28,60.29,57196.0
2024-11-14 15:00:00,60.29,60.29,60.04,60.1,74589.0,60.29,60.29,60.04,60.1,74589.0
2024-11-14 15:10:00,60.1,60.22,60.05,60.2,63586.0,60.1,60.22,60.05,60.2,63586.0
2024-11-14 15:20:00,60.2,60.23,60.15,60.15,58328.0,60.2,60.23,60.15,60.15,58328.0
2024-11-14 15:30:00,60.16,60.19,60.11,60.15,113033.0,60.16,60.19,60.11,60.15,113033.0
2024-11-14 15:40:00,60.15,60.15,59.99,60.0,105730.0,60.15,60.15,59.99,60.0,105730.0
2024-11-14 15:50:00,60.0,60.01,59.9,59.92,445676.0,60.0,60.01,59.9,59.92,445676.0
2024-11-15 09:30:00,59.27,59.44,58.84,59.26,598664.0,59.27,59.44,58.84,59.26,598664.0
2024-11-15 09:40:00,59.26,59.29,59.1,59.16,119632.0,59.26,59.29,59.1,59.16,119632.0
2024-11-15 09:50:00,59.16,59.17,58.83,58.95,122959.0,59.16,59.17,58.83,58.95,122959.0
2024-11-15 10:00:00,58.96,59.05,58.86,58.98,92322.0,58.96,59.05,58.86,58.98,92322.0
2024-11-15 10:10:00,58.98,58.99,58.81,58.85,117318.0,58.98,58.99,58.81,58.85,117318.0
2024-11-15 10:20:00,58.85,58.92,58.76,58.82,106038.0,58.85,58.92,58.76,58.82,106038.0
2024-11-15 10:30:00,58.82,58.9,58.76,58.77,84522.0,58.82,58.9,58.76,58.77,84522.0
2024-11-15 10:40:00,58.77,58.91,58.75,58.91,86644.0,58.77,58.91,58.75,58.91,86644.0
2024-11-15 10:50:00,58.91,59.03,58.78,58.84,131756.0,58.91,59.03,58.78,58.84,131756.0
2024-11-15 11:00:00,58.85,58.87,58.71,58.72,100300.0,58.85,58.87,58.71,58.72,100300.0
2024-11-15 11:10:00,58.73,58.99,58.72,58.98,72361.0,58.73,58.99,58.72,58.98,72361.0
2024-11-15 11:20:00,58.98,59.04,58.92,59.04,71776.0,58.98,59.04,58.92,59.04,71776.0
2024-11-15 11:30:00,59.04,59.13,59.01,59.07,74811.0,59.04,59.13,59.01,59.07,74811.0
2024-11-15 11:40:00,59.08,59.09,58.98,59.08,86163.0,59.08,59.09,58.98,59.08,86163.0
2024-11-15 11:50:00,59.08,59.09,58.94,58.96,72069.0,59.08,59.09,58.94,58.96,72069.0
2024-11-15 12:00:00,58.95,59.03,58.91,58.94,50553.0,58.95,59.03,58.91,58.94,50553.0
2024-11-15 12:10:00,58.93,58.95,58.87,58.87,50891.0,58.93,58.95,58.87,58.87,50891.0
2024-11-15 12:20:00,58.88,58.95,58.83,58.87,59281.0,58.88,58.95,58.83,58.87,59281.0
2024-11-15 12:30:00,58.87,58.89,58.81,58.83,53546.0,58.87,58.89,58.81,58.83,53546.0
2024-11-15 12:40:00,58.84,58.95,58.83,58.9,39878.0,58.84,58.95,58.83,58.9,39878.0
2024-11-15 12:50:00,58.9,58.9,58.8,58.87,47823.0,58.9,58.9,58.8,58.87,47823.0
2024-11-15 13:00:00,58.87,58.89,58.82,58.84,63231.0,58.87,58.89,58.82,58.84,63231.0
2024-11-15 13:10:00,58.85,58.87,58.79,58.84,52016.0,58.85,58.87,58.79,58.84,52016.0
2024-11-15 13:20:00,58.84,58.9,58.82,58.83,42264.0,58.84,58.9,58.82,58.83,42264.0
2024-11-15 13:30:00,58.83,58.83,58.66,58.71,77764.0,58.83,58.83,58.66,58.71,77764.0
2024-11-15 13:40:00,58.7,58.76,58.66,58.66,48085.0,58.7,58.76,58.66,58.66,48085.0
2024-11-15 13:50:00,58.66,58.67,58.56,58.63,56593.0,58.66,58.67,58.56,58.63,56593.0
2024-11-15 14:00:00,58.63,58.73,58.61,58.72,60968.0,58.63,58.73,58.61,58.72,60968.0
2024-11-15 14:10:00,58.71,58.76,58.69,58.74,67223.0,58.71,58.76,58.69,58.74,67223.0
2024-11-15 14:20:00,58.75,58.79,58.73,58.74,88314.0,58.75,58.79,58.73,58.74,88314.0
2024-11-15 14:30:00,58.75,58.81,58.73,58.76,71621.0,58.75,58.81,58.73,58.76,71621.0
2024-11-15 14:40:00,58.75,58.91,58.75,58.85,70340.0,58.75,58.91,58.75,58.85,70340.0
2024-11-15 14:50:00,58.86,58.86,58.78,58.82,56072.0,58.86,58.86,58.78,58.82,56072.0
2024-11-15 15:00:00,58.82,58.87,58.76,58.79,68866.0,58.82,58.87,58.76,58.79,68866.0
2024-11-15 15:10:00,58.78,58.83,58.76,58.82,64975.0,58.78,58.83,58.76,58.82,64975.0
2024-11-15 15:20:00,58.83,58.86,58.72,58.72,80399.0,58.83,58.86,58.72,58.72,80399.0
2024-11-15 15:30:00,58.73,58.78,58.68,58.69,144608.0,58.73,58.78,58.68,58.69,144608.0
2024-11-15 15:40:00,58.69,58.7,58.59,58.63,125873.0,58.69,58.7,58.59,58.63,125873.0
2024-11-15 15:50:00,58.63,58.76,58.52,58.63,533810.0,58.63,58.76,58.52,58.63,533810.0
2024-11-18 09:30:00,58.68,58.89,58.58,58.74,128125.0,58.68,58.89,58.58,58.74,128125.0
2024-11-18 09:40:00,58.73,58.73,58.46,58.5,91519.0,58.73,58.73,58.46,58.5,91519.0
2024-11-18 09:50:00,58.5,58.82,58.5,58.81,78132.0,58.5,58.82,58.5,58.81,78132.0
2024-11-18 10:00:00,58.82,58.94,58.75,58.9,97942.0,58.82,58.94,58.75,58.9,97942.0
2024-11-18 10:10:00,58.9,59.0,58.85,58.97,64146.0,58.9,59.0,58.85,58.97,64146.0
2024-11-18 10:20:00,58.97,59.01,58.93,58.98,65796.0,58.97,59.01,58.93,58.98,65796.0
2024-11-18 10:30:00,58.97,59.22,58.96,59.2,123651.0,58.97,59.22,58.96,59.2,123651.0
2024-11-18 10:40:00,59.19,59.38,59.18,59.26,116736.0,59.19,59.38,59.18,59.26,116736.0
2024-11-18 10:50:00,59.26,59.35,59.18,59.25,125907.0,59.26,59.35,59.18,59.25,125907.0
2024-11-18 11:00:00,59.26,59.28,59.07,59.07,63696.0,59.26,59.28,59.07,59.07,63696.0
2024-11-18 11:10:00,59.08,59.29,59.06,59.29,61562.0,59.08,59.29,59.06,59.29,61562.0
2024-11-18 11:20:00,59.28,59.29,59.18,59.2,83106.0,59.28,59.29,59.18,59.2,83106.0
2024-11-18 11:30:00,59.2,59.24,59.13,59.23,58080.0,59.2,59.24,59.13,59.23,58080.0
2024-11-18 11:40:00,59.24,59.24,59.17,59.19,42348.0,59.24,59.24,59.17,59.19,42348.0
2024-11-18 11:50:00,59.18,59.2,59.1,59.13,54998.0,59.18,59.2,59.1,59.13,54998.0
2024-11-18 12:00:00,59.12,59.15,59.07,59.11,50024.0,59.12,59.15,59.07,59.11,50024.0
2024-11-18 12:10:00,59.11,59.15,59.04,59.09,50618.0,59.11,59.15,59.04,59.09,50618.0
2024-11-18 12:20:00,59.09,59.12,59.07,59.08,36581.0,59.09,59.12,59.07,59.08,36581.0
2024-11-18 12:30:00,59.08,59.11,59.05,59.1,65419.0,59.08,59.11,59.05,59.1,65419.0
2024-11-18 12:40:00,59.09,59.16,59.05,59.05,44826.0,59.09,59.16,59.05,59.05,44826.0
2024-11-18 12:50:00,59.05,59.12,59.03,59.12,48309.0,59.05,59.12,59.03,59.12,48309.0
2024-11-18 13:00:00,59.11,59.14,59.04,59.1,59296.0,59.11,59.14,59.04,59.1,59296.0
2024-11-18 13:10:00,59.09,59.12,59.06,59.08,48806.0,59.09,59.12,59.06,59.08,48806.0
2024-11-18 13:20:00,59.08,59.14,59.07,59.11,40632.0,59.08,59.14,59.07,59.11,40632.0
2024-11-18 13:30:00,59.12,59.15,59.1,59.1,45669.0,59.12,59.15,59.1,59.1,45669.0
2024-11-18 13:40:00,59.11,59.11,58.95,58.98,118266.0,59.11,59.11,58.95,58.98,118266.0
2024-11-18 13:50:00,59.0,59.12,58.98,59.1,75803.0,59.0,59.12,58.98,59.1,75803.0
2024-11-18 14:00:00,59.11,59.15,59.1,59.12,54836.0,59.11,59.15,59.1,59.12,54836.0
2024-11-18 14:10:00,59.11,59.11,59.02,59.07,47453.0,59.11,59.11,59.02,59.07,47453.0
2024-11-18 14:20:00,59.07,59.07,58.92,58.95,94214.0,59.07,59.07,58.92,58.95,94214.0
2024-11-18 14:30:00,58.94,59.01,58.9,59.0,51639.0,58.94,59.01,58.9,59.0,51639.0
2024-11-18 14:40:00,59.0,59.07,58.98,59.07,35724.0,59.0,59.07,58.98,59.07,35724.0
2024-11-18 14:50:00,59.06,59.08,58.96,58.99,87358.0,59.06,59.08,58.96,58.99,87358.0
2024-11-18 15:00:00,58.99,59.0,58.88,58.89,51128.0,58.99,59.0,58.88,58.89,51128.0
2024-11-18 15:10:00,58.9,58.95,58.85,58.9,72124.0,58.9,58.95,58.85,58.9,72124.0
2024-11-18 15:20:00,58.9,58.92,58.87,58.91,44385.0,58.9,58.92,58.87,58.91,44385.0
2024-11-18 15:30:00,58.91,58.93,58.84,58.88,102078.0,58.91,58.93,58.84,58.88,102078.0
2024-11-18 15:40:00,58.88,58.89,58.83,58.86,111005.0,58.88,58.89,58.83,58.86,111005.0
2024-11-18 15:50:00,58.86,58.9,58.77,58.83,494377.0,58.86,58.9,58.77,58.83,494377.0
2024-11-19 09:30:00,58.41,58.61,58.26,58.3,152145.0,58.41,58.61,58.26,58.3,152145.0
2024-11-19 09:40:00,58.28,58.39,57.8,57.83,159123.0,58.28,58.39,57.8,57.83,159123.0
2024-11-19 09:50:00,57.85,57.87,57.67,57.81,145689.0,57.85,57.87,57.67,57.81,145689.0
2024-11-19 10:00:00,57.82,57.86,57.67,57.77,124233.0,57.82,57.86,57.67,57.77,124233.0
2024-11-19 10:10:00,57.78,57.92,57.7,57.9,122581.0,57.78,57.92,57.7,57.9,122581.0
2024-11-19 10:20:00,57.89,57.89,57.76,57.85,93076.0,57.89,57.89,57.76,57.85,93076.0
2024-11-19 10:30:00,57.85,58.02,57.81,58.01,114707.0,57.85,58.02,57.81,58.01,114707.0
2024-11-19 10:40:00,58.0,58.06,57.94,58.05,67028.0,58.0,58.06,57.94,58.05,67028.0
2024-11-19 10:50:00,58.04,58.05,57.89,57.97,85692.0,58.04,58.05,57.89,57.97,85692.0
2024-11-19 11:00:00,57.98,58.11,57.94,58.07,62653.0,57.98,58.11,57.94,58.07,62653.0
2024-11-19 11:10:00,58.07,58.11,58.03,58.04,68440.0,58.07,58.11,58.03,58.04,68440.0
2024-11-19 11:20:00,58.04,58.19,58.01,58.15,135735.0,58.04,58.19,58.01,58.15,135735.0
2024-11-19 11:30:00,58.16,58.27,58.13,58.23,106165.0,58.16,58.27,58.13,58.23,106165.0
2024-11-19 11:40:00,58.24,58.49,58.2,58.48,1322939.0,58.24,58.49,58.2,58.48,1322939.0
2024-11-19 11:50:00,58.48,58.6,58.42,58.56,58404.0,58.48,58.6,58.42,58.56,58404.0
2024-11-19 12:00:00,58.55,58.61,58.47,58.59,65440.0,58.55,58.61,58.47,58.59,65440.0
2024-11-19 12:10:00,58.59,58.71,58.57,58.65,142764.0,58.59,58.71,58.57,58.65,142764.0
2024-11-19 12:20:00,58.64,58.65,58.52,58.65,73672.0,58.64,58.65,58.52,58.65,73672.0
2024-11-19 12:30:00,58.65,58.68,58.6,58.62,94838.0,58.65,58.68,58.6,58.62,94838.0
2024-11-19 12:40:00,58.63,58.63,58.55,58.59,52705.0,58.63,58.63,58.55,58.59,52705.0
2024-11-19 12:50:00,58.59,58.71,58.57,58.63,266294.0,58.59,58.71,58.57,58.63,266294.0
2024-11-19 13:00:00,58.64,58.68,58.56,58.67,565297.0,58.64,58.68,58.56,58.67,565297.0
2024-11-19 13:10:00,58.67,58.85,58.67,58.82,68490.0,58.67,58.85,58.67,58.82,68490.0
2024-11-19 13:20:00,58.82,58.97,58.78,58.95,604486.0,58.82,58.97,58.78,58.95,604486.0
2024-11-19 13:30:00,58.95,59.0,58.89,58.98,194807.0,58.95,59.0,58.89,58.98,194807.0
2024-11-19 13:40:00,58.98,59.05,58.95,58.98,53451.0,58.98,59.05,58.95,58.98,53451.0
2024-11-19 13:50:00,58.99,59.0,58.91,58.92,38900.0,58.99,59.0,58.91,58.92,38900.0
2024-11-19 14:00:00,58.91,58.94,58.84,58.88,41536.0,58.91,58.94,58.84,58.88,41536.0
2024-11-19 14:10:00,58.87,58.94,58.86,58.9,90196.0,58.87,58.94,58.86,58.9,90196.0
2024-11-19 14:20:00,58.89,58.91,58.8,58.81,66914.0,58.89,58.91,58.8,58.81,66914.0
2024-11-19 14:30:00,58.82,58.82,58.7,58.73,80601.0,58.82,58.82,58.7,58.73,80601.0
2024-11-19 14:40:00,58.73,58.73,58.67,58.72,51541.0,58.73,58.73,58.67,58.72,51541.0
2024-11-19 14:50:00,58.73,58.79,58.71,58.75,80331.0,58.73,58.79,58.71,58.75,80331.0
2024-11-19 15:00:00,58.75,58.86,58.73,58.86,66346.0,58.75,58.86,58.73,58.86,66346.0
2024-11-19 15:10:00,58.86,58.97,58.82,58.91,214283.0,58.86,58.97,58.82,58.91,214283.0
2024-11-19 15:20:00,58.91,58.96,58.88,58.94,109760.0,58.91,58.96,58.88,58.94,109760.0
2024-11-19 15:30:00,58.95,58.95,58.87,58.88,95266.0,58.95,58.95,58.87,58.88,95266.0
2024-11-19 15:40:00,58.88,58.91,58.8,58.91,243885.0,58.88,58.91,58.8,58.91,243885.0
2024-11-19 15:50:00,58.91,58.92,58.73,58.74,714510.0,58.91,58.92,58.73,58.74,714510.0
2024-11-20 09:30:00,58.96,59.22,58.61,59.16,202795.0,58.96,59.22,58.61,59.16,202795.0
2024-11-20 09:40:00,59.16,59.2,58.85,58.92,70468.0,59.16,59.2,58.85,58.92,70468.0
2024-11-20 09:50:00,58.92,59.09,58.74,58.75,100373.0,58.92,59.09,58.74,58.75,100373.0
2024-11-20 10:00:00,58.74,58.84,58.58,58.6,92308.0,58.74,58.84,58.58,58.6,92308.0
2024-11-20 10:10:00,58.61,58.7,58.54,58.63,126636.0,58.61,58.7,58.54,58.63,126636.0
2024-11-20 10:20:00,58.62,58.7,58.52,58.62,157390.0,58.62,58.7,58.52,58.62,157390.0
2024-11-20 10:30:00,58.62,58.83,58.61,58.68,83913.0,58.62,58.83,58.61,58.68,83913.0
2024-11-20 10:40:00,58.68,58.74,58.6,58.69,73060.0,58.68,58.74,58.6,58.69,73060.0
2024-11-20 10:50:00,58.68,58.7,58.5,58.53,64462.0,58.68,58.7,58.5,58.53,64462.0
2024-11-20 11:00:00,58.52,58.56,58.41,58.42,94331.0,58.52,58.56,58.41,58.42,94331.0
2024-11-20 11:10:00,58.42,58.47,58.35,58.42,262322.0,58.42,58.47,58.35,58.42,262322.0
2024-11-20 11:20:00,58.42,58.43,58.23,58.24,75438.0,58.42,58.43,58.23,58.24,75438.0
2024-11-20 11:30:00,58.23,58.38,58.19,58.38,77256.0,58.23,58.38,58.19,58.38,77256.0
2024-11-20 11:40:00,58.38,58.6,58.37,58.6,104253.0,58.38,58.6,58.37,58.6,104253.0
2024-11-20 11:50:00,58.6,58.72,58.59,58.64,82757.0,58.6,58.72,58.59,58.64,82757.0
2024-11-20 12:00:00,58.64,58.71,58.6,58.71,84058.0,58.64,58.71,58.6,58.71,84058.0
2024-11-20 12:10:00,58.71,58.71,58.56,58.58,78311.0,58.71,58.71,58.56,58.58,78311.0
2024-11-20 12:20:00,58.57,58.75,58.5,58.74,62342.0,58.57,58.75,58.5,58.74,62342.0
2024-11-20 12:30:00,58.73,58.75,58.66,58.71,60312.0,58.73,58.75,58.66,58.71,60312.0
2024-11-20 12:40:00,58.72,58.79,58.66,58.72,74724.0,58.72,58.79,58.66,58.72,74724.0
2024-11-20 12:50:00,58.72,58.72,58.52,58.55,46383.0,58.72,58.72,58.52,58.55,46383.0
2024-11-20 13:00:00,58.55,58.59,58.53,58.53,40894.0,58.55,58.59,58.53,58.53,40894.0
2024-11-20 13:10:00,58.54,58.55,58.47,58.48,33526.0,58.54,58.55,58.47,58.48,33526.0
2024-11-20 13:20:00,58.48,58.59,58.44,58.58,46378.0,58.48,58.59,58.44,58.58,46378.0
2024-11-20 13:30:00,58.58,58.61,58.55,58.61,78436.0,58.58,58.61,58.55,58.61,78436.0
2024-11-20 13:40:00,58.6,58.66,58.5,58.59,76085.0,58.6,58.66,58.5,58.59,76085.0
2024-11-20 13:50:00,58.6,58.6,58.5,58.51,39265.0,58.6,58.6,58.5,58.51,39265.0
2024-11-20 14:00:00,58.5,58.51,58.44,58.46,43452.0,58.5,58.51,58.44,58.46,43452.0
2024-11-20 14:10:00,58.46,58.49,58.42,58.43,41741.0,58.46,58.49,58.42,58.43,41741.0
2024-11-20 14:20:00,58.43,58.46,58.4,58.42,47226.0,58.43,58.46,58.4,58.42,47226.0
2024-11-20 14:30:00,58.43,58.52,58.42,58.52,47917.0,58.43,58.52,58.42,58.52,47917.0
2024-11-20 14:40:00,58.52,58.6,58.52,58.54,41499.0,58.52,58.6,58.52,58.54,41499.0
2024-11-20 14:50:00,58.55,58.62,58.52,58.53,56052.0,58.55,58.62,58.52,58.53,56052.0
2024-11-20 15:00:00,58.52,58.55,58.48,58.5,59598.0,58.52,58.55,58.48,58.5,59598.0
2024-11-20 15:10:00,58.5,58.57,58.5,58.53,52710.0,58.5,58.57,58.5,58.53,52710.0
2024-11-20 15:20:00,58.54,58.61,58.53,58.56,64479.0,58.54,58.61,58.53,58.56,64479.0
2024-11-20 15:30:00,58.57,58.68,58.56,58.65,131953.0,58.57,58.68,58.56,58.65,131953.0
2024-11-20 15:40:00,58.67,58.83,58.63,58.83,134154.0,58.67,58.83,58.63,58.83,134154.0
2024-11-20 15:50:00,58.83,58.9,58.78,58.88,444832.0,58.83,58.9,58.78,58.88,444832.0
2024-11-21 09:30:00,58.91,59.1,58.71,58.88,270793.0,58.91,59.1,58.71,58.88,270793.0
2024-11-21 09:40:00,58.89,59.22,58.8,59.2,72210.0,58.89,59.22,58.8,59.2,72210.0
2024-11-21 09:50:00,59.2,59.4,59.17,59.39,112288.0,59.2,59.4,59.17,59.39,112288.0
2024-11-21 10:00:00,59.41,59.57,59.33,59.47,137844.0,59.41,59.57,59.33,59.47,137844.0
2024-11-21 10:10:00,59.47,59.7,59.45,59.65,98419.0,59.47,59.7,59.45,59.65,98419.0
2024-11-21 10:20:00,59.64,59.66,59.45,59.47,79866.0,59.64,59.66,59.45,59.47,79866.0
2024-11-21 10:30:00,59.47,59.61,59.45,59.52,74163.0,59.47,59.61,59.45,59.52,74163.0
2024-11-21 10:40:00,59.54,59.75,59.51,59.72,137445.0,59.54,59.75,59.51,59.72,137445.0
2024-11-21 10:50:00,59.72,59.95,59.64,59.94,249857.0,59.72,59.95,59.64,59.94,249857.0
2024-11-21 11:00:00,59.94,59.98,59.83,59.85,87984.0,59.94,59.98,59.83,59.85,87984.0
2024-11-21 11:10:00,59.85,59.99,59.83,59.91,70725.0,59.85,59.99,59.83,59.91,70725.0
2024-11-21 11:20:00,59.91,60.06,59.91,60.05,115863.0,59.91,60.06,59.91,60.05,115863.0
2024-11-21 11:30:00,60.06,60.06,59.85,59.88,89542.0,60.06,60.06,59.85,59.88,89542.0
2024-11-21 11:40:00,59.88,59.9,59.78,59.84,100756.0,59.88,59.9,59.78,59.84,100756.0
2024-11-21 11:50:00,59.84,59.95,59.77,59.95,82642.0,59.84,59.95,59.77,59.95,82642.0
2024-11-21 12:00:00,59.95,59.95,59.79,59.84,53001.0,59.95,59.95,59.79,59.84,53001.0
2024-11-21 12:10:00,59.85,59.91,59.8,59.91,46739.0,59.85,59.91,59.8,59.91,46739.0
2024-11-21 12:20:00,59.91,59.93,59.86,59.89,51139.0,59.91,59.93,59.86,59.89,51139.0
2024-11-21 12:30:00,59.9,59.93,59.82,59.86,86727.0,59.9,59.93,59.82,59.86,86727.0
2024-11-21 12:40:00,59.87,59.95,59.84,59.84,44441.0,59.87,59.95,59.84,59.84,44441.0
2024-11-21 12:50:00,59.85,59.85,59.77,59.82,38653.0,59.85,59.85,59.77,59.82,38653.0
2024-11-21 13:00:00,59.82,59.85,59.73,59.85,57611.0,59.82,59.85,59.73,59.85,57611.0
2024-11-21 13:10:00,59.85,59.86,59.68,59.71,52734.0,59.85,59.86,59.68,59.71,52734.0
2024-11-21 13:20:00,59.71,59.79,59.7,59.78,35296.0,59.71,59.79,59.7,59.78,35296.0
2024-11-21 13:30:00,59.77,59.84,59.7,59.72,50388.0,59.77,59.84,59.7,59.72,50388.0
2024-11-21 13:40:00,59.72,59.83,59.69,59.7,125545.0,59.72,59.83,59.69,59.7,125545.0
2024-11-21 13:50:00,59.7,59.84,59.7,59.77,108552.0,59.7,59.84,59.7,59.77,108552.0
2024-11-21 14:00:00,59.77,59.78,59.6,59.6,110120.0,59.77,59.78,59.6,59.6,110120.0
2024-11-21 14:10:00,59.59,59.62,59.53,59.53,38906.0,59.59,59.62,59.53,59.53,38906.0
2024-11-21 14:20:00,59.53,59.55,59.42,59.48,66896.0,59.53,59.55,59.42,59.48,66896.0
2024-11-21 14:30:00,59.48,59.49,59.4,59.44,65407.0,59.48,59.49,59.4,59.44,65407.0
2024-11-21 14:40:00,59.44,59.49,59.39,59.42,226011.0,59.44,59.49,59.39,59.42,226011.0
2024-11-21 14:50:00,59.42,59.49,59.4,59.47,54954.0,59.42,59.49,59.4,59.47,54954.0
2024-11-21 15:00:00,59.46,59.54,59.41,59.54,77576.0,59.46,59.54,59.41,59.54,77576.0
2024-11-21 15:10:00,59.54,59.73,59.52,59.72,841577.0,59.54,59.73,59.52,59.72,841577.0
2024-11-21 15:20:00,59.72,59.95,59.71,59.95,94831.0,59.72,59.95,59.71,59.95,94831.0
2024-11-21 15:30:00,59.95,60.03,59.89,59.97,167993.0,59.95,60.03,59.89,59.97,167993.0
2024-11-21 15:40:00,59.97,60.07,59.95,60.01,155335.0,59.97,60.07,59.95,60.01,155335.0
2024-11-21 15:50:00,60.0,60.04,59.9,59.99,744387.0,60.0,60.04,59.9,59.99,744387.0
2024-11-22 09:30:00,60.33,61.2,60.24,61.12,549358.0,60.33,61.2,60.24,61.12,549358.0
2024-11-22 09:40:00,61.13,61.64,61.13,61.39,464165.0,61.13,61.64,61.13,61.39,464165.0
2024-11-22 09:50:00,61.39,61.48,61.31,61.43,183322.0,61.39,61.48,61.31,61.43,183322.0
2024-11-22 10:00:00,61.42,61.48,61.25,61.45,194917.0,61.42,61.48,61.25,61.45,194917.0
2024-11-22 10:10:00,61.45,61.82,61.39,61.77,327700.0,61.45,61.82,61.39,61.77,327700.0
2024-11-22 10:20:00,61.77,61.88,61.68,61.78,275405.0,61.77,61.88,61.68,61.78,275405.0
2024-11-22 10:30:00,61.78,61.88,61.67,61.86,154771.0,61.78,61.88,61.67,61.86,154771.0
2024-11-22 10:40:00,61.86,61.89,61.77,61.82,129724.0,61.86,61.89,61.77,61.82,129724.0
2024-11-22 10:50:00,61.81,61.96,61.79,61.94,156170.0,61.81,61.96,61.79,61.94,156170.0
2024-11-22 11:00:00,61.95,62.08,61.85,61.88,418923.0,61.95,62.08,61.85,61.88,418923.0
2024-11-22 11:10:00,61.89,61.99,61.77,61.8,386305.0,61.89,61.99,61.77,61.8,386305.0
2024-11-22 11:20:00,61.8,61.99,61.79,61.96,179731.0,61.8,61.99,61.79,61.96,179731.0
2024-11-22 11:30:00,61.96,61.96,61.58,61.69,124771.0,61.96,61.96,61.58,61.69,124771.0
2024-11-22 11:40:00,61.68,61.85,61.63,61.83,109101.0,61.68,61.85,61.63,61.83,109101.0
2024-11-22 11:50:00,61.84,62.1,61.82,62.07,183367.0,61.84,62.1,61.82,62.07,183367.0
2024-11-22 12:00:00,62.07,62.09,61.98,62.02,92356.0,62.07,62.09,61.98,62.02,92356.0
2024-11-22 12:10:00,62.01,62.19,62.01,62.15,152010.0,62.01,62.19,62.01,62.15,152010.0
2024-11-22 12:20:00,62.15,62.23,62.14,62.23,111631.0,62.15,62.23,62.14,62.23,111631.0
2024-11-22 12:30:00,62.22,62.23,62.1,62.13,157476.0,62.22,62.23,62.1,62.13,157476.0
2024-11-22 12:40:00,62.13,62.19,62.1,62.19,111357.0,62.13,62.19,62.1,62.19,111357.0
2024-11-22 12:50:00,62.19,62.24,62.17,62.19,127418.0,62.19,62.24,62.17,62.19,127418.0
2024-11-22 13:00:00,62.2,62.37,62.19,62.34,170014.0,62.2,62.37,62.19,62.34,170014.0
2024-11-22 13:10:00,62.33,62.43,62.3,62.41,125257.0,62.33,62.43,62.3,62.41,125257.0
2024-11-22 13:20:00,62.42,62.43,62.24,62.29,152426.0,62.42,62.43,62.24,62.29,152426.0
2024-11-22 13:30:00,62.29,62.29,62.15,62.15,114837.0,62.29,62.29,62.15,62.15,114837.0
2024-11-22 13:40:00,62.14,62.19,62.08,62.15,116342.0,62.14,62.19,62.08,62.15,116342.0
2024-11-22 13:50:00,62.15,62.17,62.08,62.17,125436.0,62.15,62.17,62.08,62.17,125436.0
2024-11-22 14:00:00,62.17,62.21,62.15,62.17,83017.0,62.17,62.21,62.15,62.17,83017.0
2024-11-22 14:10:00,62.17,62.17,62.07,62.12,117045.0,62.17,62.17,62.07,62.12,117045.0
2024-11-22 14:20:00,62.12,62.17,62.01,62.05,93103.0,62.12,62.17,62.01,62.05,93103.0
2024-11-22 14:30:00,62.05,62.16,62.02,62.11,87067.0,62.05,62.16,62.02,62.11,87067.0
2024-11-22 14:40:00,62.11,62.15,62.07,62.14,141585.0,62.11,62.15,62.07,62.14,141585.0
2024-11-22 14:50:00,62.13,62.22,62.13,62.2,247056.0,62.13,62.22,62.13,62.2,247056.0
2024-11-22 15:00:00,62.19,62.22,62.04,62.07,143528.0,62.19,62.22,62.04,62.07,143528.0
2024-11-22 15:10:00,62.07,62.08,61.81,61.91,163860.0,62.07,62.08,61.81,61.91,163860.0
2024-11-22 15:20:00,61.91,61.96,61.89,61.94,122914.0,61.91,61.96,61.89,61.94,122914.0
2024-11-22 15:30:00,61.94,62.06,61.91,62.04,150353.0,61.94,62.06,61.91,62.04,150353.0
2024-11-22 15:40:00,62.05,62.2,62.0,62.2,202828.0,62.05,62.2,62.0,62.2,202828.0
2024-11-22 15:50:00,62.19,62.29,62.0,62.01,970029.0,62.19,62.29,62.0,62.01,970029.0
2024-11-25 09:30:00,62.14,62.27,62.02,62.07,364316.0,62.14,62.27,62.02,62.07,364316.0
2024-11-25 09:40:00,62.08,62.35,62.04,62.33,179494.0,62.08,62.35,62.04,62.33,179494.0
2024-11-25 09:50:00,62.33,62.49,62.18,62.37,160729.0,62.33,62.49,62.18,62.37,160729.0
2024-11-25 10:00:00,62.38,62.46,62.13,62.42,190717.0,62.38,62.46,62.13,62.42,190717.0
2024-11-25 10:10:00,62.43,62.44,62.12,62.13,126137.0,62.43,62.44,62.12,62.13,126137.0
2024-11-25 10:20:00,62.13,62.18,62.09,62.1,125457.0,62.13,62.18,62.09,62.1,125457.0
2024-11-25 10:30:00,62.1,62.14,61.82,62.07,222483.0,62.1,62.14,61.82,62.07,222483.0
2024-11-25 10:40:00,62.07,62.1,61.95,62.08,86006.0,62.07,62.1,61.95,62.08,86006.0
2024-11-25 10:50:00,62.08,62.1,61.96,62.01,106234.0,62.08,62.1,61.96,62.01,106234.0
2024-11-25 11:00:00,62.0,62.14,61.96,62.02,232090.0,62.0,62.14,61.96,62.02,232090.0
2024-11-25 11:10:00,62.02,62.06,61.97,62.0,87650.0,62.02,62.06,61.97,62.0,87650.0
2024-11-25 11:20:00,62.01,62.08,61.99,62.02,113208.0,62.01,62.08,61.99,62.02,113208.0
2024-11-25 11:30:00,62.02,62.03,61.91,62.0,119354.0,62.02,62.03,61.91,62.0,119354.0
2024-11-25 11:40:00,62.0,62.03,61.97,62.01,84671.0,62.0,62.03,61.97,62.01,84671.0
2024-11-25 11:50:00,62.01,62.01,61.81,61.97,101980.0,62.01,62.01,61.81,61.97,101980.0
2024-11-25 12:00:00,61.97,61.97,61.88,61.96,147680.0,61.97,61.97,61.88,61.96,147680.0
2024-11-25 12:10:00,61.96,62.0,61.86,61.98,86597.0,61.96,62.0,61.86,61.98,86597.0
2024-11-25 12:20:00,61.98,62.05,61.94,62.03,85846.0,61.98,62.05,61.94,62.03,85846.0
2024-11-25 12:30:00,62.04,62.07,61.99,62.02,89045.0,62.04,62.07,61.99,62.02,89045.0
2024-11-25 12:40:00,62.02,62.05,61.96,62.01,61754.0,62.02,62.05,61.96,62.01,61754.0
2024-11-25 12:50:00,62.02,62.13,62.02,62.12,56275.0,62.02,62.13,62.02,62.12,56275.0
2024-11-25 13:00:00,62.12,62.3,62.12,62.26,68063.0,62.12,62.3,62.12,62.26,68063.0
2024-11-25 13:10:00,62.27,62.41,62.26,62.4,63728.0,62.27,62.41,62.26,62.4,63728.0
2024-11-25 13:20:00,62.4,62.45,62.33,62.41,83020.0,62.4,62.45,62.33,62.41,83020.0
2024-11-25 13:30:00,62.41,62.49,62.38,62.49,68183.0,62.41,62.49,62.38,62.49,68183.0
2024-11-25 13:40:00,62.48,62.51,62.41,62.48,107208.0,62.48,62.51,62.41,62.48,107208.0
2024-11-25 13:50:00,62.48,62.55,62.47,62.52,95916.0,62.48,62.55,62.47,62.52,95916.0
2024-11-25 14:00:00,62.51,62.59,62.5,62.53,102712.0,62.51,62.59,62.5,62.53,102712.0
2024-11-25 14:10:00,62.53,62.54,62.38,62.38,129786.0,62.53,62.54,62.38,62.38,129786.0
2024-11-25 14:20:00,62.39,62.46,62.36,62.45,81114.0,62.39,62.46,62.36,62.45,81114.0
2024-11-25 14:30:00,62.45,62.46,62.34,62.34,97607.0,62.45,62.46,62.34,62.34,97607.0
2024-11-25 14:40:00,62.35,62.45,62.34,62.44,92385.0,62.35,62.45,62.34,62.44,92385.0
2024-11-25 14:50:00,62.44,62.44,62.34,62.4,124974.0,62.44,62.44,62.34,62.4,124974.0
2024-11-25 15:00:00,62.4,62.43,62.24,62.29,156291.0,62.4,62.43,62.24,62.29,156291.0
2024-11-25 15:10:00,62.28,62.31,62.14,62.18,145670.0,62.28,62.31,62.14,62.18,145670.0
2024-11-25 15:20:00,62.18,62.28,62.17,62.21,135191.0,62.18,62.28,62.17,62.21,135191.0
2024-11-25 15:30:00,62.21,62.28,62.1,62.25,208690.0,62.21,62.28,62.1,62.25,208690.0
2024-11-25 15:40:00,62.26,62.29,62.05,62.07,183597.0,62.26,62.29,62.05,62.07,183597.0
2024-11-25 15:50:00,62.06,62.23,61.99,61.99,755334.0,62.06,62.23,61.99,61.99,755334.0
2024-11-26 09:30:00,62.07,62.44,61.97,62.05,188979.0,62.07,62.44,61.97,62.05,188979.0
2024-11-26 09:40:00,62.02,62.08,61.85,62.02,156060.0,62.02,62.08,61.85,62.02,156060.0
2024-11-26 09:50:00,62.03,62.27,61.98,62.26,72447.0,62.03,62.27,61.98,62.26,72447.0
2024-11-26 10:00:00,62.29,62.36,62.0,62.15,104754.0,62.29,62.36,62.0,62.15,104754.0
2024-11-26 10:10:00,62.15,62.21,61.94,61.94,84598.0,62.15,62.21,61.94,61.94,84598.0
2024-11-26 10:20:00,61.95,62.09,61.92,62.06,64328.0,61.95,62.09,61.92,62.06,64328.0
2024-11-26 10:30:00,62.07,62.14,61.97,62.08,64941.0,62.07,62.14,61.97,62.08,64941.0
2024-11-26 10:40:00,62.08,62.22,62.07,62.22,79233.0,62.08,62.22,62.07,62.22,79233.0
2024-11-26 10:50:00,62.22,62.3,62.19,62.3,66591.0,62.22,62.3,62.19,62.3,66591.0
2024-11-26 11:00:00,62.3,62.4,62.3,62.33,94096.0,62.3,62.4,62.3,62.33,94096.0
2024-11-26 11:10:00,62.34,62.46,62.33,62.45,108040.0,62.34,62.46,62.33,62.45,108040.0
2024-11-26 11:20:00,62.43,62.59,62.43,62.49,106982.0,62.43,62.59,62.43,62.49,106982.0
2024-11-26 11:30:00,62.49,62.54,62.41,62.54,81223.0,62.49,62.54,62.41,62.54,81223.0
2024-11-26 11:40:00,62.53,62.58,62.51,62.51,52109.0,62.53,62.58,62.51,62.51,52109.0
2024-11-26 11:50:00,62.52,62.6,62.51,62.6,74569.0,62.52,62.6,62.51,62.6,74569.0
2024-11-26 12:00:00,62.59,62.66,62.52,62.59,98090.0,62.59,62.66,62.52,62.59,98090.0
2024-11-26 12:10:00,62.6,62.6,62.48,62.58,78087.0,62.6,62.6,62.48,62.58,78087.0
2024-11-26 12:20:00,62.58,62.61,62.56,62.59,74674.0,62.58,62.61,62.56,62.59,74674.0
2024-11-26 12:30:00,62.59,62.63,62.57,62.61,72950.0,62.59,62.63,62.57,62.61,72950.0
2024-11-26 12:40:00,62.61,62.72,62.6,62.67,108621.0,62.61,62.72,62.6,62.67,108621.0
2024-11-26 12:50:00,62.67,62.68,62.62,62.65,45689.0,62.67,62.68,62.62,62.65,45689.0
2024-11-26 13:00:00,62.65,62.74,62.62,62.62,77022.0,62.65,62.74,62.62,62.62,77022.0
2024-11-26 13:10:00,62.62,62.62,62.44,62.46,98977.0,62.62,62.62,62.44,62.46,98977.0
2024-11-26 13:20:00,62.47,62.52,62.44,62.48,51071.0,62.47,62.52,62.44,62.48,51071.0
2024-11-26 13:30:00,62.49,62.54,62.48,62.52,54208.0,62.49,62.54,62.48,62.52,54208.0
2024-11-26 13:40:00,62.52,62.52,62.43,62.44,53717.0,62.52,62.52,62.43,62.44,53717.0
2024-11-26 13:50:00,62.45,62.46,62.4,62.45,80028.0,62.45,62.46,62.4,62.45,80028.0
2024-11-26 14:00:00,62.46,62.57,62.39,62.4,98453.0,62.46,62.57,62.39,62.4,98453.0
2024-11-26 14:10:00,62.4,62.45,62.38,62.41,74977.0,62.4,62.45,62.38,62.41,74977.0
2024-11-26 14:20:00,62.4,62.5,62.39,62.5,73145.0,62.4,62.5,62.39,62.5,73145.0
2024-11-26 14:30:00,62.49,62.63,62.46,62.63,117547.0,62.49,62.63,62.46,62.63,117547.0
2024-11-26 14:40:00,62.65,62.74,62.64,62.7,131311.0,62.65,62.74,62.64,62.7,131311.0
2024-11-26 14:50:00,62.69,62.72,62.62,62.64,79242.0,62.69,62.72,62.62,62.64,79242.0
2024-11-26 15:00:00,62.64,62.67,62.57,62.61,85604.0,62.64,62.67,62.57,62.61,85604.0
2024-11-26 15:10:00,62.61,62.62,62.5,62.51,116798.0,62.61,62.62,62.5,62.51,116798.0
2024-11-26 15:20:00,62.5,62.55,62.48,62.52,112205.0,62.5,62.55,62.48,62.52,112205.0
2024-11-26 15:30:00,62.52,62.69,62.52,62.69,130741.0,62.52,62.69,62.52,62.69,130741.0
2024-11-26 15:40:00,62.69,62.71,62.61,62.65,169227.0,62.69,62.71,62.61,62.65,169227.0
2024-11-26 15:50:00,62.65,62.73,62.61,62.7,547430.0,62.65,62.73,62.61,62.7,547430.0
2024-11-27 09:30:00,62.55,62.69,61.81,61.94,286431.0,62.55,62.69,61.81,61.94,286431.0
2024-11-27 09:40:00,61.92,62.18,61.8,62.04,137962.0,61.92,62.18,61.8,62.04,137962.0
2024-11-27 09:50:00,62.02,62.16,61.84,61.9,117361.0,62.02,62.16,61.84,61.9,117361.0
2024-11-27 10:00:00,61.88,61.89,61.61,61.62,145912.0,61.88,61.89,61.61,61.62,145912.0
2024-11-27 10:10:00,61.62,61.94,61.61,61.83,131897.0,61.62,61.94,61.61,61.83,131897.0
2024-11-27 10:20:00,61.83,61.92,61.72,61.76,74943.0,61.83,61.92,61.72,61.76,74943.0
2024-11-27 10:30:00,61.76,61.81,61.52,61.69,202156.0,61.76,61.81,61.52,61.69,202156.0
2024-11-27 10:40:00,61.68,61.71,61.51,61.55,89062.0,61.68,61.71,61.51,61.55,89062.0
2024-11-27 10:50:00,61.55,61.83,61.53,61.73,63494.0,61.55,61.83,61.53,61.73,63494.0
2024-11-27 11:00:00,61.73,61.83,61.68,61.83,54307.0,61.73,61.83,61.68,61.83,54307.0
2024-11-27 11:10:00,61.83,61.83,61.66,61.66,68507.0,61.83,61.83,61.66,61.66,68507.0
2024-11-27 11:20:00,61.66,61.72,61.65,61.72,48505.0,61.66,61.72,61.65,61.72,48505.0
2024-11-27 11:30:00,61.72,61.79,61.68,61.78,41656.0,61.72,61.79,61.68,61.78,41656.0
2024-11-27 11:40:00,61.79,61.84,61.7,61.71,38063.0,61.79,61.84,61.7,61.71,38063.0
2024-11-27 11:50:00,61.71,61.81,61.7,61.81,35690.0,61.71,61.81,61.7,61.81,35690.0
2024-11-27 12:00:00,61.83,61.83,61.69,61.7,40354.0,61.83,61.83,61.69,61.7,40354.0
2024-11-27 12:10:00,61.7,61.76,61.66,61.76,49412.0,61.7,61.76,61.66,61.76,49412.0
2024-11-27 12:20:00,61.76,61.84,61.75,61.82,53889.0,61.76,61.84,61.75,61.82,53889.0
2024-11-27 12:30:00,61.82,61.82,61.68,61.71,41600.0,61.82,61.82,61.68,61.71,41600.0
2024-11-27 12:40:00,61.71,61.76,61.67,61.7,47058.0,61.71,61.76,61.67,61.7,47058.0
2024-11-27 12:50:00,61.69,61.76,61.69,61.76,47992.0,61.69,61.76,61.69,61.76,47992.0
2024-11-27 13:00:00,61.76,61.9,61.74,61.9,57112.0,61.76,61.9,61.74,61.9,57112.0
2024-11-27 13:10:00,61.9,61.94,61.84,61.85,52817.0,61.9,61.94,61.84,61.85,52817.0
2024-11-27 13:20:00,61.85,61.86,61.76,61.77,43987.0,61.85,61.86,61.76,61.77,43987.0
2024-11-27 13:30:00,61.77,61.87,61.74,61.85,36535.0,61.77,61.87,61.74,61.85,36535.0
2024-11-27 13:40:00,61.85,61.92,61.84,61.88,35944.0,61.85,61.92,61.84,61.88,35944.0
2024-11-27 13:50:00,61.88,61.99,61.85,61.98,46994.0,61.88,61.99,61.85,61.98,46994.0
2024-11-27 14:00:00,61.98,61.98,61.93,61.94,48950.0,61.98,61.98,61.93,61.94,48950.0
2024-11-27 14:10:00,61.95,61.95,61.88,61.89,43807.0,61.95,61.95,61.88,61.89,43807.0
2024-11-27 14:20:00,61.89,61.89,61.82,61.83,42997.0,61.89,61.89,61.82,61.83,42997.0
2024-11-27 14:30:00,61.82,61.87,61.79,61.85,42992.0,61.82,61.87,61.79,61.85,42992.0
2024-11-27 14:40:00,61.85,61.97,61.82,61.94,99694.0,61.85,61.97,61.82,61.94,99694.0
2024-11-27 14:50:00,61.93,62.02,61.93,61.97,54200.0,61.93,62.02,61.93,61.97,54200.0
2024-11-27 15:00:00,61.97,61.98,61.94,61.97,35880.0,61.97,61.98,61.94,61.97,35880.0
2024-11-27 15:10:00,61.96,62.09,61.96,62.04,71077.0,61.96,62.09,61.96,62.04,71077.0
2024-11-27 15:20:00,62.04,62.09,62.01,62.07,54069.0,62.04,62.09,62.01,62.07,54069.0
2024-11-27 15:30:00,62.07,62.07,61.97,62.02,72731.0,62.07,62.07,61.97,62.02,72731.0
2024-11-27 15:40:00,62.02,62.05,61.97,62.02,82792.0,62.02,62.05,61.97,62.02,82792.0
2024-11-27 15:50:00,62.01,62.08,61.9,62.04,478906.0,62.01,62.08,61.9,62.04,478906.0
2024-11-29 09:30:00,62.1,62.13,61.88,61.97,133452.0,62.1,62.13,61.88,61.97,133452.0
2024-11-29 09:40:00,61.97,62.01,61.91,61.94,57396.0,61.97,62.01,61.91,61.94,57396.0
2024-11-29 09:50:00,61.93,62.02,61.77,61.79,78332.0,61.93,62.02,61.77,61.79,78332.0
2024-11-29 10:00:00,61.79,61.9,61.58,61.73,108116.0,61.79,61.9,61.58,61.73,108116.0
2024-11-29 10:10:00,61.73,61.82,61.67,61.82,72136.0,61.73,61.82,61.67,61.82,72136.0
2024-11-29 10:20:00,61.83,61.83,61.71,61.78,45584.0,61.83,61.83,61.71,61.78,45584.0
2024-11-29 10:30:00,61.78,61.8,61.62,61.63,71959.0,61.78,61.8,61.62,61.63,71959.0
2024-11-29 10:40:00,61.63,61.72,61.62,61.66,61815.0,61.63,61.72,61.62,61.66,61815.0
2024-11-29 10:50:00,61.66,61.73,61.64,61.69,47084.0,61.66,61.73,61.64,61.69,47084.0
2024-11-29 11:00:00,61.69,61.69,61.63,61.65,45716.0,61.69,61.69,61.63,61.65,45716.0
2024-11-29 11:10:00,61.65,61.83,61.64,61.76,86382.0,61.65,61.83,61.64,61.76,86382.0
2024-11-29 11:20:00,61.75,61.76,61.67,61.67,58050.0,61.75,61.76,61.67,61.67,58050.0
2024-11-29 11:30:00,61.68,61.76,61.55,61.57,83822.0,61.68,61.76,61.55,61.57,83822.0
2024-11-29 11:40:00,61.57,61.66,61.55,61.59,55268.0,61.57,61.66,61.55,61.59,55268.0
2024-11-29 11:50:00,61.59,61.7,61.58,61.67,60242.0,61.59,61.7,61.58,61.67,60242.0
2024-11-29 12:00:00,61.67,61.74,61.64,61.73,64640.0,61.67,61.74,61.64,61.73,64640.0
2024-11-29 12:10:00,61.73,61.79,61.71,61.75,66543.0,61.73,61.79,61.71,61.75,66543.0
2024-11-29 12:20:00,61.74,61.77,61.64,61.65,64187.0,61.74,61.77,61.64,61.65,64187.0
2024-11-29 12:30:00,61.65,61.75,61.64,61.75,99895.0,61.65,61.75,61.64,61.75,99895.0
2024-11-29 12:40:00,61.75,61.82,61.71,61.8,91221.0,61.75,61.82,61.71,61.8,91221.0
2024-11-29 12:50:00,61.81,61.81,61.53,61.54,342137.0,61.81,61.81,61.53,61.54,342137.0
2024-12-02 09:30:00,61.56,62.11,61.3,61.94,344195.0,61.56,62.11,61.3,61.94,344195.0
2024-12-02 09:40:00,61.94,61.95,61.37,61.54,173620.0,61.94,61.95,61.37,61.54,173620.0
2024-12-02 09:50:00,61.55,61.58,61.3,61.34,153570.0,61.55,61.58,61.3,61.34,153570.0
2024-12-02 10:00:00,61.37,61.38,61.08,61.26,168394.0,61.37,61.38,61.08,61.26,168394.0
2024-12-02 10:10:00,61.25,61.29,61.12,61.28,102520.0,61.25,61.29,61.12,61.28,102520.0
2024-12-02 10:20:00,61.29,61.3,61.06,61.06,108918.0,61.29,61.3,61.06,61.06,108918.0
2024-12-02 10:30:00,61.06,61.06,60.91,60.96,277741.0,61.06,61.06,60.91,60.96,277741.0
2024-12-02 10:40:00,60.95,61.04,60.85,60.98,115134.0,60.95,61.04,60.85,60.98,115134.0
2024-12-02 10:50:00,60.98,61.07,60.85,60.94,108521.0,60.98,61.07,60.85,60.94,108521.0
2024-12-02 11:00:00,60.94,61.01,60.91,60.98,222004.0,60.94,61.01,60.91,60.98,222004.0
2024-12-02 11:10:00,60.99,61.09,60.92,60.97,100449.0,60.99,61.09,60.92,60.97,100449.0
2024-12-02 11:20:00,60.98,60.98,60.66,60.73,143047.0,60.98,60.98,60.66,60.73,143047.0
2024-12-02 11:30:00,60.72,60.83,60.65,60.83,69484.0,60.72,60.83,60.65,60.83,69484.0
2024-12-02 11:40:00,60.82,60.86,60.76,60.79,80914.0,60.82,60.86,60.76,60.79,80914.0
2024-12-02 11:50:00,60.8,60.93,60.77,60.92,56217.0,60.8,60.93,60.77,60.92,56217.0
2024-12-02 12:00:00,60.93,60.95,60.87,60.88,76936.0,60.93,60.95,60.87,60.88,76936.0
2024-12-02 12:10:00,60.88,60.95,60.85,60.86,50382.0,60.88,60.95,60.85,60.86,50382.0
2024-12-02 12:20:00,60.86,60.92,60.84,60.85,74908.0,60.86,60.92,60.84,60.85,74908.0
2024-12-02 12:30:00,60.84,60.85,60.68,60.75,67645.0,60.84,60.85,60.68,60.75,67645.0
2024-12-02 12:40:00,60.75,60.77,60.71,60.76,34574.0,60.75,60.77,60.71,60.76,34574.0
2024-12-02 12:50:00,60.76,60.86,60.7,60.73,69006.0,60.76,60.86,60.7,60.73,69006.0
2024-12-02 13:00:00,60.73,60.84,60.7,60.82,41877.0,60.73,60.84,60.7,60.82,41877.0
2024-12-02 13:10:00,60.82,60.95,60.81,60.93,44831.0,60.82,60.95,60.81,60.93,44831.0
2024-12-02 13:20:00,60.94,60.97,60.88,60.94,49667.0,60.94,60.97,60.88,60.94,49667.0
2024-12-02 13:30:00,60.94,60.96,60.9,60.91,45594.0,60.94,60.96,60.9,60.91,45594.0
2024-12-02 13:40:00,60.91,60.93,60.87,60.91,41299.0,60.91,60.93,60.87,60.91,41299.0
2024-12-02 13:50:00,60.91,60.91,60.85,60.88,34467.0,60.91,60.91,60.85,60.88,34467.0
2024-12-02 14:00:00,60.87,60.95,60.83,60.94,58801.0,60.87,60.95,60.83,60.94,58801.0
2024-12-02 14:10:00,60.95,60.95,60.8,60.81,57738.0,60.95,60.95,60.8,60.81,57738.0
2024-12-02 14:20:00,60.81,60.88,60.79,60.87,43200.0,60.81,60.88,60.79,60.87,43200.0
2024-12-02 14:30:00,60.87,60.92,60.84,60.9,43263.0,60.87,60.92,60.84,60.9,43263.0
2024-12-02 14:40:00,60.89,60.98,60.89,60.95,53286.0,60.89,60.98,60.89,60.95,53286.0
2024-12-02 14:50:00,60.95,61.0,60.91,60.96,139435.0,60.95,61.0,60.91,60.96,139435.0
2024-12-02 15:00:00,60.96,60.97,60.88,60.91,67126.0,60.96,60.97,60.88,60.91,67126.0
2024-12-02 15:10:00,60.91,60.99,60.9,60.95,73024.0,60.91,60.99,60.9,60.95,73024.0
2024-12-02 15:20:00,60.95,60.97,60.91,60.91,67949.0,60.95,60.97,60.91,60.91,67949.0
2024-12-02 15:30:00,60.9,60.9,60.77,60.8,102222.0,60.9,60.9,60.77,60.8,102222.0
2024-12-02 15:40:00,60.81,60.85,60.63,60.63,145102.0,60.81,60.85,60.63,60.63,145102.0
2024-12-02 15:50:00,60.64,60.69,60.51,60.55,674324.0,60.64,60.69,60.51,60.55,674324.0
2024-12-03 09:30:00,60.84,60.92,60.57,60.75,144482.0,60.84,60.92,60.57,60.75,144482.0
2024-12-03 09:40:00,60.75,60.86,60.68,60.86,78080.0,60.75,60.86,60.68,60.86,78080.0
2024-12-03 09:50:00,60.86,60.91,60.75,60.87,75609.0,60.86,60.91,60.75,60.87,75609.0
2024-12-03 10:00:00,60.88,60.97,60.76,60.95,81252.0,60.88,60.97,60.76,60.95,81252.0
2024-12-03 10:10:00,60.96,60.97,60.75,60.82,108819.0,60.96,60.97,60.75,60.82,108819.0
2024-12-03 10:20:00,60.83,60.93,60.74,60.93,72883.0,60.83,60.93,60.74,60.93,72883.0
2024-12-03 10:30:00,60.92,60.93,60.68,60.83,45599.0,60.92,60.93,60.68,60.83,45599.0
2024-12-03 10:40:00,60.82,60.85,60.71,60.73,40843.0,60.82,60.85,60.71,60.73,40843.0
2024-12-03 10:50:00,60.73,60.79,60.64,60.79,53673.0,60.73,60.79,60.64,60.79,53673.0
2024-12-03 11:00:00,60.77,60.87,60.71,60.72,98838.0,60.77,60.87,60.71,60.72,98838.0
2024-12-03 11:10:00,60.73,60.75,60.65,60.73,48730.0,60.73,60.75,60.65,60.73,48730.0
2024-12-03 11:20:00,60.73,60.79,60.7,60.71,53269.0,60.73,60.79,60.7,60.71,53269.0
2024-12-03 11:30:00,60.7,60.7,60.58,60.58,56485.0,60.7,60.7,60.58,60.58,56485.0
2024-12-03 11:40:00,60.58,60.6,60.52,60.56,51115.0,60.58,60.6,60.52,60.56,51115.0
2024-12-03 11:50:00,60.57,60.6,60.41,60.44,62248.0,60.57,60.6,60.41,60.44,62248.0
2024-12-03 12:00:00,60.43,60.47,60.41,60.45,52823.0,60.43,60.47,60.41,60.45,52823.0
2024-12-03 12:10:00,60.45,60.49,60.44,60.46,38974.0,60.45,60.49,60.44,60.46,38974.0
2024-12-03 12:20:00,60.46,60.54,60.46,60.53,56068.0,60.46,60.54,60.46,60.53,56068.0
2024-12-03 12:30:00,60.52,60.57,60.44,60.55,95790.0,60.52,60.57,60.44,60.55,95790.0
2024-12-03 12:40:00,60.55,60.64,60.54,60.63,31198.0,60.55,60.64,60.54,60.63,31198.0
2024-12-03 12:50:00,60.64,60.71,60.61,60.64,37887.0,60.64,60.71,60.61,60.64,37887.0
2024-12-03 13:00:00,60.63,60.69,60.61,60.69,47045.0,60.63,60.69,60.61,60.69,47045.0
2024-12-03 13:10:00,60.68,60.78,60.67,60.76,72852.0,60.68,60.78,60.67,60.76,72852.0
2024-12-03 13:20:00,60.77,60.78,60.7,60.71,49067.0,60.77,60.78,60.7,60.71,49067.0
2024-12-03 13:30:00,60.7,60.75,60.69,60.71,51772.0,60.7,60.75,60.69,60.71,51772.0
2024-12-03 13:40:00,60.72,60.72,60.61,60.65,42921.0,60.72,60.72,60.61,60.65,42921.0
2024-12-03 13:50:00,60.65,60.69,60.61,60.62,38791.0,60.65,60.69,60.61,60.62,38791.0
2024-12-03 14:00:00,60.63,60.63,60.58,60.61,52461.0,60.63,60.63,60.58,60.61,52461.0
2024-12-03 14:10:00,60.6,60.61,60.56,60.6,56550.0,60.6,60.61,60.56,60.6,56550.0
2024-12-03 14:20:00,60.61,60.61,60.57,60.58,41751.0,60.61,60.61,60.57,60.58,41751.0
2024-12-03 14:30:00,60.58,60.58,60.53,60.55,55867.0,60.58,60.58,60.53,60.55,55867.0
2024-12-03 14:40:00,60.55,60.67,60.54,60.65,89810.0,60.55,60.67,60.54,60.65,89810.0
2024-12-03 14:50:00,60.65,60.76,60.64,60.76,80166.0,60.65,60.76,60.64,60.76,80166.0
2024-12-03 15:00:00,60.76,60.85,60.76,60.85,55270.0,60.76,60.85,60.76,60.85,55270.0
2024-12-03 15:10:00,60.84,60.92,60.82,60.92,124336.0,60.84,60.92,60.82,60.92,124336.0
2024-12-03 15:20:00,60.91,60.95,60.86,60.88,135410.0,60.91,60.95,60.86,60.88,135410.0
2024-12-03 15:30:00,60.88,60.89,60.73,60.74,110728.0,60.88,60.89,60.73,60.74,110728.0
2024-12-03 15:40:00,60.74,60.91,60.72,60.78,180956.0,60.74,60.91,60.72,60.78,180956.0
2024-12-03 15:50:00,60.78,60.99,60.71,60.9,617812.0,60.78,60.99,60.71,60.9,617812.0
2024-12-04 09:30:00,62.99,63.83,62.67,63.73,1032356.0,62.99,63.83,62.67,63.73,1032356.0
2024-12-04 09:40:00,63.76,64.07,63.52,63.56,851190.0,63.76,64.07,63.52,63.56,851190.0
2024-12-04 09:50:00,63.59,63.62,63.34,63.45,331502.0,63.59,63.62,63.34,63.45,331502.0
2024-12-04 10:00:00,63.44,63.51,63.12,63.28,212514.0,63.44,63.51,63.12,63.28,212514.0
2024-12-04 10:10:00,63.29,63.6,63.29,63.55,154863.0,63.29,63.6,63.29,63.55,154863.0
2024-12-04 10:20:00,63.55,63.79,63.52,63.56,164636.0,63.55,63.79,63.52,63.56,164636.0
2024-12-04 10:30:00,63.58,63.72,63.39,63.41,140126.0,63.58,63.72,63.39,63.41,140126.0
2024-12-04 10:40:00,63.41,63.76,63.35,63.63,243071.0,63.41,63.76,63.35,63.63,243071.0
2024-12-04 10:50:00,63.62,63.64,63.51,63.55,83543.0,63.62,63.64,63.51,63.55,83543.0
2024-12-04 11:00:00,63.54,63.79,63.51,63.77,140669.0,63.54,63.79,63.51,63.77,140669.0
2024-12-04 11:10:00,63.76,63.88,63.72,63.77,125127.0,63.76,63.88,63.72,63.77,125127.0
2024-12-04 11:20:00,63.77,63.77,63.61,63.61,105644.0,63.77,63.77,63.61,63.61,105644.0
2024-12-04 11:30:00,63.61,63.67,63.52,63.53,122691.0,63.61,63.67,63.52,63.53,122691.0
2024-12-04 11:40:00,63.53,63.74,63.51,63.69,150708.0,63.53,63.74,63.51,63.69,150708.0
2024-12-04 11:50:00,63.69,63.69,63.57,63.59,86649.0,63.69,63.69,63.57,63.59,86649.0
2024-12-04 12:00:00,63.59,63.61,63.41,63.58,121912.0,63.59,63.61,63.41,63.58,121912.0
2024-12-04 12:10:00,63.58,63.69,63.57,63.67,117362.0,63.58,63.69,63.57,63.67,117362.0
2024-12-04 12:20:00,63.67,63.78,63.57,63.74,132957.0,63.67,63.78,63.57,63.74,132957.0
2024-12-04 12:30:00,63.74,63.75,63.6,63.73,84634.0,63.74,63.75,63.6,63.73,84634.0
2024-12-04 12:40:00,63.74,63.75,63.58,63.59,74039.0,63.74,63.75,63.58,63.59,74039.0
2024-12-04 12:50:00,63.57,63.69,63.57,63.62,72787.0,63.57,63.69,63.57,63.62,72787.0
2024-12-04 13:00:00,63.62,63.63,63.5,63.56,78739.0,63.62,63.63,63.5,63.56,78739.0
2024-12-04 13:10:00,63.56,63.59,63.47,63.59,81648.0,63.56,63.59,63.47,63.59,81648.0
2024-12-04 13:20:00,63.59,63.59,63.5,63.51,90691.0,63.59,63.59,63.5,63.51,90691.0
2024-12-04 13:30:00,63.51,63.6,63.48,63.59,98584.0,63.51,63.6,63.48,63.59,98584.0
2024-12-04 13:40:00,63.59,63.65,63.56,63.65,65280.0,63.59,63.65,63.56,63.65,65280.0
2024-12-04 13:50:00,63.65,63.81,63.64,63.74,198591.0,63.65,63.81,63.64,63.74,198591.0
2024-12-04 14:00:00,63.73,63.8,63.66,63.69,73738.0,63.73,63.8,63.66,63.69,73738.0
2024-12-04 14:10:00,63.69,63.74,63.63,63.72,64096.0,63.69,63.74,63.63,63.72,64096.0
2024-12-04 14:20:00,63.72,63.76,63.69,63.75,157407.0,63.72,63.76,63.69,63.75,157407.0
2024-12-04 14:30:00,63.74,63.94,63.74,63.91,159663.0,63.74,63.94,63.74,63.91,159663.0
2024-12-04 14:40:00,63.92,64.04,63.87,64.0,243486.0,63.92,64.04,63.87,64.0,243486.0
2024-12-04 14:50:00,64.0,64.0,63.91,63.93,77383.0,64.0,64.0,63.91,63.93,77383.0
2024-12-04 15:00:00,63.92,63.93,63.8,63.83,147827.0,63.92,63.93,63.8,63.83,147827.0
2024-12-04 15:10:00,63.83,64.04,63.83,64.02,147254.0,63.83,64.04,63.83,64.02,147254.0
2024-12-04 15:20:00,64.02,64.09,63.92,63.97,133457.0,64.02,64.09,63.92,63.97,133457.0
2024-12-04 15:30:00,63.97,64.1,63.9,64.09,187084.0,63.97,64.1,63.9,64.09,187084.0
2024-12-04 15:40:00,64.09,64.1,64.01,64.09,211474.0,64.09,64.1,64.01,64.09,211474.0
2024-12-04 15:50:00,64.09,64.14,63.86,63.89,882282.0,64.09,64.14,63.86,63.89,882282.0
2024-12-05 09:30:00,63.91,63.91,63.51,63.77,266572.0,63.91,63.91,63.51,63.77,266572.0
2024-12-05 09:40:00,63.76,63.8,63.55,63.74,146416.0,63.76,63.8,63.55,63.74,146416.0
2024-12-05 09:50:00,63.73,63.83,63.66,63.8,92844.0,63.73,63.83,63.66,63.8,92844.0
2024-12-05 10:00:00,63.8,64.12,63.8,63.98,144992.0,63.8,64.12,63.8,63.98,144992.0
2024-12-05 10:10:00,63.97,63.97,63.8,63.87,93310.0,63.97,63.97,63.8,63.87,93310.0
2024-12-05 10:20:00,63.87,64.14,63.82,64.13,108362.0,63.87,64.14,63.82,64.13,108362.0
2024-12-05 10:30:00,64.13,64.26,64.08,64.24,122479.0,64.13,64.26,64.08,64.24,122479.0
2024-12-05 10:40:00,64.24,64.5,64.24,64.39,175732.0,64.24,64.5,64.24,64.39,175732.0
2024-12-05 10:50:00,64.39,64.41,64.24,64.28,135810.0,64.39,64.41,64.24,64.28,135810.0
2024-12-05 11:00:00,64.28,64.4,64.24,64.3,137558.0,64.28,64.4,64.24,64.3,137558.0
2024-12-05 11:10:00,64.3,64.41,64.23,64.38,131605.0,64.3,64.41,64.23,64.38,131605.0
2024-12-05 11:20:00,64.39,64.42,64.33,64.36,102170.0,64.39,64.42,64.33,64.36,102170.0
2024-12-05 11:30:00,64.36,64.39,64.25,64.39,95682.0,64.36,64.39,64.25,64.39,95682.0
2024-12-05 11:40:00,64.38,64.46,64.32,64.34,96995.0,64.38,64.46,64.32,64.34,96995.0
2024-12-05 11:50:00,64.34,64.36,64.15,64.19,82181.0,64.34,64.36,64.15,64.19,82181.0
2024-12-05 12:00:00,64.19,64.31,64.13,64.25,95711.0,64.19,64.31,64.13,64.25,95711.0
2024-12-05 12:10:00,64.25,64.48,64.23,64.45,149632.0,64.25,64.48,64.23,64.45,149632.0
2024-12-05 12:20:00,64.44,64.52,64.42,64.48,126212.0,64.44,64.52,64.42,64.48,126212.0
2024-12-05 12:30:00,64.48,64.52,64.41,64.45,90430.0,64.48,64.52,64.41,64.45,90430.0
2024-12-05 12:40:00,64.45,64.5,64.42,64.48,86027.0,64.45,64.5,64.42,64.48,86027.0
2024-12-05 12:50:00,64.48,64.61,64.47,64.6,166510.0,64.48,64.61,64.47,64.6,166510.0
2024-12-05 13:00:00,64.59,64.66,64.54,64.61,205314.0,64.59,64.66,64.54,64.61,205314.0
2024-12-05 13:10:00,64.61,64.78,64.55,64.76,187667.0,64.61,64.78,64.55,64.76,187667.0
2024-12-05 13:20:00,64.77,64.8,64.61,64.63,182546.0,64.77,64.8,64.61,64.63,182546.0
2024-12-05 13:30:00,64.62,64.82,64.61,64.77,110868.0,64.62,64.82,64.61,64.77,110868.0
2024-12-05 13:40:00,64.77,65.0,64.76,64.98,171990.0,64.77,65.0,64.76,64.98,171990.0
2024-12-05 13:50:00,64.98,64.98,64.9,64.94,169556.0,64.98,64.98,64.9,64.94,169556.0
2024-12-05 14:00:00,64.94,64.94,64.81,64.92,356578.0,64.94,64.94,64.81,64.92,356578.0
2024-12-05 14:10:00,64.92,65.35,64.91,64.92,579381.0,64.92,65.35,64.91,64.92,579381.0
2024-12-05 14:20:00,64.92,65.01,64.83,64.84,131985.0,64.92,65.01,64.83,64.84,131985.0
2024-12-05 14:30:00,64.84,64.94,64.78,64.92,106477.0,64.84,64.94,64.78,64.92,106477.0
2024-12-05 14:40:00,64.92,64.98,64.87,64.92,114556.0,64.92,64.98,64.87,64.92,114556.0
2024-12-05 14:50:00,64.92,64.95,64.85,64.92,141562.0,64.92,64.95,64.85,64.92,141562.0
2024-12-05 15:00:00,64.91,64.97,64.88,64.94,94561.0,64.91,64.97,64.88,64.94,94561.0
2024-12-05 15:10:00,64.94,65.04,64.9,64.95,215730.0,64.94,65.04,64.9,64.95,215730.0
2024-12-05 15:20:00,64.95,65.02,64.9,65.0,152585.0,64.95,65.02,64.9,65.0,152585.0
2024-12-05 15:30:00,65.01,65.07,64.94,65.06,192091.0,65.01,65.07,64.94,65.06,192091.0
2024-12-05 15:40:00,65.06,65.19,65.05,65.16,345371.0,65.06,65.19,65.05,65.16,345371.0
2024-12-05 15:50:00,65.15,65.42,65.12,65.24,1258664.0,65.15,65.42,65.12,65.24,1258664.0
2024-12-06 09:30:00,65.79,66.05,65.72,65.88,433140.0,65.79,66.05,65.72,65.88,433140.0
2024-12-06 09:40:00,65.87,65.93,65.6,65.65,226762.0,65.87,65.93,65.6,65.65,226762.0
2024-12-06 09:50:00,65.63,65.73,65.55,65.6,144203.0,65.63,65.73,65.55,65.6,144203.0
2024-12-06 10:00:00,65.6,65.61,65.22,65.28,225928.0,65.6,65.61,65.22,65.28,225928.0
2024-12-06 10:10:00,65.29,65.37,65.21,65.26,140311.0,65.29,65.37,65.21,65.26,140311.0
2024-12-06 10:20:00,65.26,65.37,65.21,65.34,131572.0,65.26,65.37,65.21,65.34,131572.0
2024-12-06 10:30:00,65.34,65.35,65.16,65.23,129910.0,65.34,65.35,65.16,65.23,129910.0
2024-12-06 10:40:00,65.24,65.26,65.13,65.23,162549.0,65.24,65.26,65.13,65.23,162549.0
2024-12-06 10:50:00,65.23,65.33,65.22,65.28,100578.0,65.23,65.33,65.22,65.28,100578.0
2024-12-06 11:00:00,65.28,65.3,65.18,65.2,134098.0,65.28,65.3,65.18,65.2,134098.0
2024-12-06 11:10:00,65.2,65.25,65.12,65.19,322710.0,65.2,65.25,65.12,65.19,322710.0
2024-12-06 11:20:00,65.19,65.44,65.14,65.41,134433.0,65.19,65.44,65.14,65.41,134433.0
2024-12-06 11:30:00,65.4,65.57,65.38,65.53,133927.0,65.4,65.57,65.38,65.53,133927.0
2024-12-06 11:40:00,65.53,65.55,65.4,65.47,81015.0,65.53,65.55,65.4,65.47,81015.0
2024-12-06 11:50:00,65.46,65.65,65.46,65.62,135000.0,65.46,65.65,65.46,65.62,135000.0
2024-12-06 12:00:00,65.62,65.72,65.61,65.66,119665.0,65.62,65.72,65.61,65.66,119665.0
2024-12-06 12:10:00,65.66,65.77,65.58,65.73,216610.0,65.66,65.77,65.58,65.73,216610.0
2024-12-06 12:20:00,65.73,65.78,65.7,65.74,125863.0,65.73,65.78,65.7,65.74,125863.0
2024-12-06 12:30:00,65.74,65.8,65.72,65.79,117810.0,65.74,65.8,65.72,65.79,117810.0
2024-12-06 12:40:00,65.8,65.9,65.77,65.86,116386.0,65.8,65.9,65.77,65.86,116386.0
2024-12-06 12:50:00,65.86,66.0,65.85,65.93,218126.0,65.86,66.0,65.85,65.93,218126.0
2024-12-06 13:00:00,65.94,66.06,65.9,65.95,164098.0,65.94,66.06,65.9,65.95,164098.0
2024-12-06 13:10:00,65.95,66.02,65.9,66.0,172231.0,65.95,66.02,65.9,66.0,172231.0
2024-12-06 13:20:00,66.0,66.0,65.83,65.85,86049.0,66.0,66.0,65.83,65.85,86049.0
2024-12-06 13:30:00,65.85,65.85,65.73,65.73,124883.0,65.85,65.85,65.73,65.73,124883.0
2024-12-06 13:40:00,65.73,65.77,65.64,65.7,142758.0,65.73,65.77,65.64,65.7,142758.0
2024-12-06 13:50:00,65.73,65.74,65.65,65.69,80632.0,65.73,65.74,65.65,65.69,80632.0
2024-12-06 14:00:00,65.68,65.77,65.67,65.73,104692.0,65.68,65.77,65.67,65.73,104692.0
2024-12-06 14:10:00,65.72,65.79,65.71,65.78,96277.0,65.72,65.79,65.71,65.78,96277.0
2024-12-06 14:20:00,65.78,65.79,65.6,65.66,141956.0,65.78,65.79,65.6,65.66,141956.0
2024-12-06 14:30:00,65.66,65.74,65.64,65.73,111387.0,65.66,65.74,65.64,65.73,111387.0
2024-12-06 14:40:00,65.72,65.86,65.69,65.86,212542.0,65.72,65.86,65.69,65.86,212542.0
2024-12-06 14:50:00,65.85,65.86,65.78,65.78,154968.0,65.85,65.86,65.78,65.78,154968.0
2024-12-06 15:00:00,65.78,65.87,65.73,65.76,149930.0,65.78,65.87,65.73,65.76,149930.0
2024-12-06 15:10:00,65.76,65.81,65.75,65.78,147568.0,65.76,65.81,65.75,65.78,147568.0
2024-12-06 15:20:00,65.79,65.84,65.77,65.8,158788.0,65.79,65.84,65.77,65.8,158788.0
2024-12-06 15:30:00,65.8,65.81,65.32,65.34,220987.0,65.8,65.81,65.32,65.34,220987.0
2024-12-06 15:40:00,65.35,65.41,65.26,65.36,165871.0,65.35,65.41,65.26,65.36,165871.0
2024-12-06 15:50:00,65.36,65.49,65.3,65.38,924834.0,65.36,65.49,65.3,65.38,924834.0
2024-12-09 09:30:00,65.65,65.69,64.67,64.75,359150.0,65.65,65.69,64.67,64.75,359150.0
2024-12-09 09:40:00,64.75,64.8,64.37,64.46,177236.0,64.75,64.8,64.37,64.46,177236.0
2024-12-09 09:50:00,64.47,64.47,64.25,64.29,205946.0,64.47,64.47,64.25,64.29,205946.0
2024-12-09 10:00:00,64.3,64.34,64.08,64.09,351578.0,64.3,64.34,64.08,64.09,351578.0
2024-12-09 10:10:00,64.08,64.1,63.87,63.94,249723.0,64.08,64.1,63.87,63.94,249723.0
2024-12-09 10:20:00,63.92,63.97,63.78,63.8,167953.0,63.92,63.97,63.78,63.8,167953.0
2024-12-09 10:30:00,63.8,63.92,63.74,63.86,148619.0,63.8,63.92,63.74,63.86,148619.0
2024-12-09 10:40:00,63.87,64.06,63.87,64.0,210764.0,63.87,64.06,63.87,64.0,210764.0
2024-12-09 10:50:00,64.01,64.23,64.0,64.18,145657.0,64.01,64.23,64.0,64.18,145657.0
2024-12-09 11:00:00,64.16,64.3,64.15,64.19,320599.0,64.16,64.3,64.15,64.19,320599.0
2024-12-09 11:10:00,64.19,64.26,64.13,64.19,200611.0,64.19,64.26,64.13,64.19,200611.0
2024-12-09 11:20:00,64.19,64.19,64.1,64.11,186504.0,64.19,64.19,64.1,64.11,186504.0
2024-12-09 11:30:00,64.11,64.16,64.05,64.12,161507.0,64.11,64.16,64.05,64.12,161507.0
2024-12-09 11:40:00,64.1,64.14,63.85,63.91,609003.0,64.1,64.14,63.85,63.91,609003.0
2024-12-09 11:50:00,63.91,64.17,63.91,64.07,99404.0,63.91,64.17,63.91,64.07,99404.0
2024-12-09 12:00:00,64.06,64.15,64.03,64.13,66155.0,64.06,64.15,64.03,64.13,66155.0
2024-12-09 12:10:00,64.13,64.17,64.09,64.17,77295.0,64.13,64.17,64.09,64.17,77295.0
2024-12-09 12:20:00,64.17,64.22,64.15,64.21,48224.0,64.17,64.22,64.15,64.21,48224.0
2024-12-09 12:30:00,64.22,64.26,64.16,64.2,54313.0,64.22,64.26,64.16,64.2,54313.0
2024-12-09 12:40:00,64.2,64.34,64.17,64.32,91771.0,64.2,64.34,64.17,64.32,91771.0
2024-12-09 12:50:00,64.32,64.37,64.15,64.16,85071.0,64.32,64.37,64.15,64.16,85071.0
2024-12-09 13:00:00,64.16,64.2,64.13,64.19,58976.0,64.16,64.2,64.13,64.19,58976.0
2024-12-09 13:10:00,64.2,64.36,64.19,64.34,50087.0,64.2,64.36,64.19,64.34,50087.0
2024-12-09 13:20:00,64.35,64.42,64.31,64.42,122767.0,64.35,64.42,64.31,64.42,122767.0
2024-12-09 13:30:00,64.42,64.44,64.31,64.42,63551.0,64.42,64.44,64.31,64.42,63551.0
2024-12-09 13:40:00,64.42,64.46,64.32,64.33,177818.0,64.42,64.46,64.32,64.33,177818.0
2024-12-09 13:50:00,64.33,64.43,64.3,64.42,71201.0,64.33,64.43,64.3,64.42,71201.0
2024-12-09 14:00:00,64.41,64.5,64.33,64.5,102089.0,64.41,64.5,64.33,64.5,102089.0
2024-12-09 14:10:00,64.5,64.7,64.5,64.69,252274.0,64.5,64.7,64.5,64.69,252274.0
2024-12-09 14:20:00,64.69,64.78,64.64,64.74,189944.0,64.69,64.78,64.64,64.74,189944.0
2024-12-09 14:30:00,64.73,64.75,64.66,64.75,115866.0,64.73,64.75,64.66,64.75,115866.0
2024-12-09 14:40:00,64.75,64.81,64.67,64.8,142158.0,64.75,64.81,64.67,64.8,142158.0
2024-12-09 14:50:00,64.8,64.81,64.64,64.7,83875.0,64.8,64.81,64.64,64.7,83875.0
2024-12-09 15:00:00,64.7,64.73,64.67,64.7,67505.0,64.7,64.73,64.67,64.7,67505.0
2024-12-09 15:10:00,64.7,64.88,64.68,64.88,116160.0,64.7,64.88,64.68,64.88,116160.0
2024-12-09 15:20:00,64.87,64.88,64.64,64.65,137358.0,64.87,64.88,64.64,64.65,137358.0
2024-12-09 15:30:00,64.66,64.69,64.56,64.56,111325.0,64.66,64.69,64.56,64.56,111325.0
2024-12-09 15:40:00,64.56,64.59,64.5,64.55,199983.0,64.56,64.59,64.5,64.55,199983.0
2024-12-09 15:50:00,64.55,64.61,64.48,64.59,726056.0,64.55,64.61,64.48,64.59,726056.0
2024-12-10 09:30:00,64.58,64.86,64.32,64.62,349558.0,64.58,64.86,64.32,64.62,349558.0
2024-12-10 09:40:00,64.62,64.81,64.43,64.66,118630.0,64.62,64.81,64.43,64.66,118630.0
2024-12-10 09:50:00,64.67,65.08,64.66,65.04,118511.0,64.67,65.08,64.66,65.04,118511.0
2024-12-10 10:00:00,65.04,65.1,64.93,65.0,125784.0,65.04,65.1,64.93,65.0,125784.0
2024-12-10 10:10:00,65.0,65.01,64.73,64.73,86171.0,65.0,65.01,64.73,64.73,86171.0
2024-12-10 10:20:00,64.71,64.72,64.56,64.6,51483.0,64.71,64.72,64.56,64.6,51483.0
2024-12-10 10:30:00,64.59,64.73,64.57,64.66,51480.0,64.59,64.73,64.57,64.66,51480.0
2024-12-10 10:40:00,64.64,64.73,64.62,64.7,60515.0,64.64,64.73,64.62,64.7,60515.0
2024-12-10 10:50:00,64.7,64.71,64.61,64.63,42177.0,64.7,64.71,64.61,64.63,42177.0
2024-12-10 11:00:00,64.63,64.67,64.53,64.53,83985.0,64.63,64.67,64.53,64.53,83985.0
2024-12-10 11:10:00,64.53,64.79,64.5,64.78,90097.0,64.53,64.79,64.5,64.78,90097.0
2024-12-10 11:20:00,64.78,64.81,64.71,64.78,88021.0,64.78,64.81,64.71,64.78,88021.0
2024-12-10 11:30:00,64.77,64.93,64.71,64.73,148274.0,64.77,64.93,64.71,64.73,148274.0
2024-12-10 11:40:00,64.73,64.89,64.64,64.85,163794.0,64.73,64.89,64.64,64.85,163794.0
2024-12-10 11:50:00,64.85,65.04,64.83,65.0,180588.0,64.85,65.04,64.83,65.0,180588.0
2024-12-10 12:00:00,65.01,65.11,65.01,65.05,67364.0,65.01,65.11,65.01,65.05,67364.0
2024-12-10 12:10:00,65.04,65.05,64.93,64.98,77748.0,65.04,65.05,64.93,64.98,77748.0
2024-12-10 12:20:00,64.97,64.99,64.91,64.93,53178.0,64.97,64.99,64.91,64.93,53178.0
2024-12-10 12:30:00,64.92,64.98,64.88,64.98,55456.0,64.92,64.98,64.88,64.98,55456.0
2024-12-10 12:40:00,64.98,65.05,64.88,65.03,88293.0,64.98,65.05,64.88,65.03,88293.0
2024-12-10 12:50:00,65.03,65.03,64.88,64.91,67756.0,65.03,65.03,64.88,64.91,67756.0
2024-12-10 13:00:00,64.91,64.97,64.88,64.88,58443.0,64.91,64.97,64.88,64.88,58443.0
2024-12-10 13:10:00,64.86,64.89,64.83,64.84,42037.0,64.86,64.89,64.83,64.84,42037.0
2024-12-10 13:20:00,64.84,64.87,64.8,64.83,52231.0,64.84,64.87,64.8,64.83,52231.0
2024-12-10 13:30:00,64.83,64.89,64.8,64.87,34241.0,64.83,64.89,64.8,64.87,34241.0
2024-12-10 13:40:00,64.88,64.89,64.78,64.86,57641.0,64.88,64.89,64.78,64.86,57641.0
2024-12-10 13:50:00,64.86,64.96,64.84,64.91,72501.0,64.86,64.96,64.84,64.91,72501.0
2024-12-10 14:00:00,64.91,65.0,64.91,64.98,98953.0,64.91,65.0,64.91,64.98,98953.0
2024-12-10 14:10:00,64.99,65.0,64.9,64.98,123019.0,64.99,65.0,64.9,64.98,123019.0
2024-12-10 14:20:00,64.98,65.01,64.92,64.99,89900.0,64.98,65.01,64.92,64.99,89900.0
2024-12-10 14:30:00,64.99,65.02,64.9,64.92,239682.0,64.99,65.02,64.9,64.92,239682.0
2024-12-10 14:40:00,64.92,64.93,64.85,64.88,151699.0,64.92,64.93,64.85,64.88,151699.0
2024-12-10 14:50:00,64.88,64.94,64.87,64.91,151064.0,64.88,64.94,64.87,64.91,151064.0
2024-12-10 15:00:00,64.91,64.94,64.88,64.91,125781.0,64.91,64.94,64.88,64.91,125781.0
2024-12-10 15:10:00,64.91,64.97,64.86,64.92,354075.0,64.91,64.97,64.86,64.92,354075.0
2024-12-10 15:20:00,64.92,64.95,64.89,64.89,133072.0,64.92,64.95,64.89,64.89,133072.0
2024-12-10 15:30:00,64.89,65.0,64.89,64.91,222590.0,64.89,65.0,64.89,64.91,222590.0
2024-12-10 15:40:00,64.9,64.93,64.62,64.74,194822.0,64.9,64.93,64.62,64.74,194822.0
2024-12-10 15:50:00,64.73,64.86,64.73,64.83,799893.0,64.73,64.86,64.73,64.83,799893.0
2024-12-11 09:30:00,65.31,65.34,64.93,65.02,162806.0,65.31,65.34,64.93,65.02,162806.0
2024-12-11 09:40:00,65.02,65.3,64.97,65.19,155098.0,65.02,65.3,64.97,65.19,155098.0
2024-12-11 09:50:00,65.19,65.35,65.17,65.3,96790.0,65.19,65.35,65.17,65.3,96790.0
2024-12-11 10:00:00,65.3,65.44,65.06,65.44,136098.0,65.3,65.44,65.06,65.44,136098.0
2024-12-11 10:10:00,65.44,65.64,65.41,65.55,155917.0,65.44,65.64,65.41,65.55,155917.0
2024-12-11 10:20:00,65.55,65.79,65.53,65.72,123878.0,65.55,65.79,65.53,65.72,123878.0
2024-12-11 10:30:00,65.72,65.79,65.52,65.53,116188.0,65.72,65.79,65.52,65.53,116188.0
2024-12-11 10:40:00,65.54,65.68,65.52,65.68,84719.0,65.54,65.68,65.52,65.68,84719.0
2024-12-11 10:50:00,65.68,65.76,65.62,65.62,79134.0,65.68,65.76,65.62,65.62,79134.0
2024-12-11 11:00:00,65.64,65.66,65.47,65.48,99742.0,65.64,65.66,65.47,65.48,99742.0
2024-12-11 11:10:00,65.46,65.47,65.36,65.39,80964.0,65.46,65.47,65.36,65.39,80964.0
2024-12-11 11:20:00,65.38,65.53,65.37,65.47,99593.0,65.38,65.53,65.37,65.47,99593.0
2024-12-11 11:30:00,65.48,65.61,65.46,65.58,203926.0,65.48,65.61,65.46,65.58,203926.0
2024-12-11 11:40:00,65.58,65.59,65.42,65.59,110054.0,65.58,65.59,65.42,65.59,110054.0
2024-12-11 11:50:00,65.59,65.64,65.54,65.58,127957.0,65.59,65.64,65.54,65.58,127957.0
2024-12-11 12:00:00,65.57,65.62,65.54,65.56,88072.0,65.57,65.62,65.54,65.56,88072.0
2024-12-11 12:10:00,65.56,65.59,65.54,65.58,61131.0,65.56,65.59,65.54,65.58,61131.0
2024-12-11 12:20:00,65.59,65.6,65.51,65.53,61120.0,65.59,65.6,65.51,65.53,61120.0
2024-12-11 12:30:00,65.53,65.57,65.5,65.53,63387.0,65.53,65.57,65.5,65.53,63387.0
2024-12-11 12:40:00,65.53,65.59,65.52,65.53,53139.0,65.53,65.59,65.52,65.53,53139.0
2024-12-11 12:50:00,65.53,65.55,65.45,65.49,58788.0,65.53,65.55,65.45,65.49,58788.0
2024-12-11 13:00:00,65.49,65.53,65.45,65.51,58435.0,65.49,65.53,65.45,65.51,58435.0
2024-12-11 13:10:00,65.51,65.54,65.47,65.53,56415.0,65.51,65.54,65.47,65.53,56415.0
2024-12-11 13:20:00,65.53,65.57,65.48,65.49,59518.0,65.53,65.57,65.48,65.49,59518.0
2024-12-11 13:30:00,65.49,65.5,65.39,65.43,60994.0,65.49,65.5,65.39,65.43,60994.0
2024-12-11 13:40:00,65.43,65.45,65.38,65.42,75496.0,65.43,65.45,65.38,65.42,75496.0
2024-12-11 13:50:00,65.42,65.49,65.38,65.49,66002.0,65.42,65.49,65.38,65.49,66002.0
2024-12-11 14:00:00,65.49,65.55,65.4,65.47,77996.0,65.49,65.55,65.4,65.47,77996.0
2024-12-11 14:10:00,65.47,65.49,65.38,65.48,83492.0,65.47,65.49,65.38,65.48,83492.0
2024-12-11 14:20:00,65.48,65.5,65.44,65.49,87691.0,65.48,65.5,65.44,65.49,87691.0
2024-12-11 14:30:00,65.48,65.67,65.47,65.67,131152.0,65.48,65.67,65.47,65.67,131152.0
2024-12-11 14:40:00,65.67,65.74,65.63,65.68,119186.0,65.67,65.74,65.63,65.68,119186.0
2024-12-11 14:50:00,65.69,65.75,65.63,65.73,89144.0,65.69,65.75,65.63,65.73,89144.0
2024-12-11 15:00:00,65.74,65.75,65.67,65.69,86180.0,65.74,65.75,65.67,65.69,86180.0
2024-12-11 15:10:00,65.68,65.7,65.56,65.58,97185.0,65.68,65.7,65.56,65.58,97185.0
2024-12-11 15:20:00,65.58,65.63,65.55,65.59,99664.0,65.58,65.63,65.55,65.59,99664.0
2024-12-11 15:30:00,65.58,65.58,65.41,65.49,225968.0,65.58,65.58,65.41,65.49,225968.0
2024-12-11 15:40:00,65.5,65.53,65.44,65.5,206815.0,65.5,65.53,65.44,65.5,206815.0
2024-12-11 15:50:00,65.5,65.66,65.42,65.58,845657.0,65.5,65.66,65.42,65.58,845657.0
2024-12-12 09:30:00,65.83,66.0,65.41,65.95,289374.0,65.83,66.0,65.41,65.95,289374.0
2024-12-12 09:40:00,65.92,66.08,65.83,65.87,222319.0,65.92,66.08,65.83,65.87,222319.0
2024-12-12 09:50:00,65.87,66.19,65.8,66.15,239534.0,65.87,66.19,65.8,66.15,239534.0
2024-12-12 10:00:00,66.17,66.17,65.96,66.07,189050.0,66.17,66.17,65.96,66.07,189050.0
2024-12-12 10:10:00,66.07,66.15,65.97,66.15,130478.0,66.07,66.15,65.97,66.15,130478.0
2024-12-12 10:20:00,66.15,66.47,66.13,66.45,228669.0,66.15,66.47,66.13,66.45,228669.0
2024-12-12 10:30:00,66.46,66.46,66.33,66.34,89550.0,66.46,66.46,66.33,66.34,89550.0
2024-12-12 10:40:00,66.33,66.5,66.18,66.41,159675.0,66.33,66.5,66.18,66.41,159675.0
2024-12-12 10:50:00,66.41,66.46,66.3,66.39,112144.0,66.41,66.46,66.3,66.39,112144.0
2024-12-12 11:00:00,66.4,66.54,66.37,66.45,108340.0,66.4,66.54,66.37,66.45,108340.0
2024-12-12 11:10:00,66.45,66.74,66.44,66.72,145295.0,66.45,66.74,66.44,66.72,145295.0
2024-12-12 11:20:00,66.73,66.74,66.61,66.66,155140.0,66.73,66.74,66.61,66.66,155140.0
2024-12-12 11:30:00,66.65,66.65,66.46,66.53,98701.0,66.65,66.65,66.46,66.53,98701.0
2024-12-12 11:40:00,66.53,66.63,66.51,66.59,91078.0,66.53,66.63,66.51,66.59,91078.0
2024-12-12 11:50:00,66.59,66.64,66.49,66.6,137465.0,66.59,66.64,66.49,66.6,137465.0
2024-12-12 12:00:00,66.6,66.68,66.57,66.61,119009.0,66.6,66.68,66.57,66.61,119009.0
2024-12-12 12:10:00,66.61,66.63,66.49,66.62,85215.0,66.61,66.63,66.49,66.62,85215.0
2024-12-12 12:20:00,66.63,66.7,66.62,66.69,87104.0,66.63,66.7,66.62,66.69,87104.0
2024-12-12 12:30:00,66.68,66.71,66.56,66.61,74459.0,66.68,66.71,66.56,66.61,74459.0
2024-12-12 12:40:00,66.59,66.6,66.51,66.52,64704.0,66.59,66.6,66.51,66.52,64704.0
2024-12-12 12:50:00,66.53,66.63,66.5,66.58,96582.0,66.53,66.63,66.5,66.58,96582.0
2024-12-12 13:00:00,66.58,66.65,66.49,66.63,108243.0,66.58,66.65,66.49,66.63,108243.0
2024-12-12 13:10:00,66.63,66.7,66.59,66.67,104205.0,66.63,66.7,66.59,66.67,104205.0
2024-12-12 13:20:00,66.67,66.72,66.66,66.67,85318.0,66.67,66.72,66.66,66.67,85318.0
2024-12-12 13:30:00,66.68,66.71,66.6,66.62,91878.0,66.68,66.71,66.6,66.62,91878.0
2024-12-12 13:40:00,66.62,66.64,66.43,66.5,255696.0,66.62,66.64,66.43,66.5,255696.0
2024-12-12 13:50:00,66.51,66.51,66.31,66.31,141544.0,66.51,66.51,66.31,66.31,141544.0
2024-12-12 14:00:00,66.32,66.39,66.3,66.33,105476.0,66.32,66.39,66.3,66.33,105476.0
2024-12-12 14:10:00,66.33,66.45,66.32,66.4,154223.0,66.33,66.45,66.32,66.4,154223.0
2024-12-12 14:20:00,66.41,66.47,66.36,66.42,146110.0,66.41,66.47,66.36,66.42,146110.0
2024-12-12 14:30:00,66.42,66.48,66.35,66.47,108179.0,66.42,66.48,66.35,66.47,108179.0
2024-12-12 14:40:00,66.47,66.47,66.34,66.37,157656.0,66.47,66.47,66.34,66.37,157656.0
2024-12-12 14:50:00,66.37,66.43,66.37,66.4,101891.0,66.37,66.43,66.37,66.4,101891.0
2024-12-12 15:00:00,66.4,66.43,66.27,66.3,106544.0,66.4,66.43,66.27,66.3,106544.0
2024-12-12 15:10:00,66.3,66.36,66.28,66.33,113465.0,66.3,66.36,66.28,66.33,113465.0
2024-12-12 15:20:00,66.32,66.37,66.29,66.36,152885.0,66.32,66.37,66.29,66.36,152885.0
2024-12-12 15:30:00,66.36,66.36,66.29,66.33,214297.0,66.36,66.36,66.29,66.33,214297.0
2024-12-12 15:40:00,66.33,66.33,66.15,66.15,256204.0,66.33,66.33,66.15,66.15,256204.0
2024-12-12 15:50:00,66.16,66.27,66.09,66.18,804655.0,66.16,66.27,66.09,66.18,804655.0
2024-12-13 09:30:00,66.26,66.43,65.91,66.09,185512.0,66.26,66.43,65.91,66.09,185512.0
2024-12-13 09:40:00,66.09,66.18,65.65,65.67,86230.0,66.09,66.18,65.65,65.67,86230.0
2024-12-13 09:50:00,65.67,65.83,65.57,65.61,114909.0,65.67,65.83,65.57,65.61,114909.0
2024-12-13 10:00:00,65.61,65.65,65.48,65.56,91171.0,65.61,65.65,65.48,65.56,91171.0
2024-12-13 10:10:00,65.55,65.83,65.52,65.77,128020.0,65.55,65.83,65.52,65.77,128020.0
2024-12-13 10:20:00,65.77,65.85,65.76,65.83,126062.0,65.77,65.85,65.76,65.83,126062.0
2024-12-13 10:30:00,65.82,65.89,65.75,65.76,75511.0,65.82,65.89,65.75,65.76,75511.0
2024-12-13 10:40:00,65.76,65.76,65.48,65.54,84513.0,65.76,65.76,65.48,65.54,84513.0
2024-12-13 10:50:00,65.55,65.57,65.46,65.49,62844.0,65.55,65.57,65.46,65.49,62844.0
2024-12-13 11:00:00,65.48,65.49,65.27,65.31,85845.0,65.48,65.49,65.27,65.31,85845.0
2024-12-13 11:10:00,65.33,65.41,65.25,65.34,54737.0,65.33,65.41,65.25,65.34,54737.0
2024-12-13 11:20:00,65.34,65.35,65.08,65.1,95206.0,65.34,65.35,65.08,65.1,95206.0
2024-12-13 11:30:00,65.11,65.26,65.1,65.18,81755.0,65.11,65.26,65.1,65.18,81755.0
2024-12-13 11:40:00,65.16,65.19,64.93,64.98,126074.0,65.16,65.19,64.93,64.98,126074.0
2024-12-13 11:50:00,64.99,65.0,64.89,64.92,56924.0,64.99,65.0,64.89,64.92,56924.0
2024-12-13 12:00:00,64.91,64.92,64.79,64.81,69966.0,64.91,64.92,64.79,64.81,69966.0
2024-12-13 12:10:00,64.81,64.94,64.8,64.82,99944.0,64.81,64.94,64.8,64.82,99944.0
2024-12-13 12:20:00,64.83,64.86,64.68,64.69,54802.0,64.83,64.86,64.68,64.69,54802.0
2024-12-13 12:30:00,64.68,64.72,64.65,64.66,44775.0,64.68,64.72,64.65,64.66,44775.0
2024-12-13 12:40:00,64.66,64.77,64.62,64.71,49155.0,64.66,64.77,64.62,64.71,49155.0
2024-12-13 12:50:00,64.72,64.72,64.57,64.59,62127.0,64.72,64.72,64.57,64.59,62127.0
2024-12-13 13:00:00,64.58,64.67,64.57,64.67,40258.0,64.58,64.67,64.57,64.67,40258.0
2024-12-13 13:10:00,64.67,64.68,64.61,64.64,46061.0,64.67,64.68,64.61,64.64,46061.0
2024-12-13 13:20:00,64.64,64.65,64.55,64.59,49566.0,64.64,64.65,64.55,64.59,49566.0
2024-12-13 13:30:00,64.59,64.63,64.54,64.55,42672.0,64.59,64.63,64.54,64.55,42672.0
2024-12-13 13:40:00,64.55,64.57,64.45,64.45,78915.0,64.55,64.57,64.45,64.45,78915.0
2024-12-13 13:50:00,64.45,64.6,64.44,64.59,51684.0,64.45,64.6,64.44,64.59,51684.0
2024-12-13 14:00:00,64.59,64.62,64.5,64.57,90232.0,64.59,64.62,64.5,64.57,90232.0
2024-12-13 14:10:00,64.57,64.59,64.32,64.4,137917.0,64.57,64.59,64.32,64.4,137917.0
2024-12-13 14:20:00,64.41,64.61,64.4,64.55,53645.0,64.41,64.61,64.4,64.55,53645.0
2024-12-13 14:30:00,64.55,64.59,64.46,64.48,51564.0,64.55,64.59,64.46,64.48,51564.0
2024-12-13 14:40:00,64.48,64.52,64.45,64.51,46775.0,64.48,64.52,64.45,64.51,46775.0
2024-12-13 14:50:00,64.51,64.55,64.39,64.42,84345.0,64.51,64.55,64.39,64.42,84345.0
2024-12-13 15:00:00,64.42,64.43,64.29,64.3,91546.0,64.42,64.43,64.29,64.3,91546.0
2024-12-13 15:10:00,64.3,64.39,64.22,64.23,109459.0,64.3,64.39,64.22,64.23,109459.0
2024-12-13 15:20:00,64.23,64.48,64.22,64.42,101162.0,64.23,64.48,64.22,64.42,101162.0
2024-12-13 15:30:00,64.42,64.52,64.37,64.5,110441.0,64.42,64.52,64.37,64.5,110441.0
2024-12-13 15:40:00,64.5,64.58,64.48,64.56,159720.0,64.5,64.58,64.48,64.56,159720.0
2024-12-13 15:50:00,64.55,64.68,64.53,64.61,555975.0,64.55,64.68,64.53,64.61,555975.0
2024-12-16 09:30:00,64.91,65.34,64.91,65.3,264365.0,64.91,65.34,64.91,65.3,264365.0
2024-12-16 09:40:00,65.3,65.35,65.06,65.13,149164.0,65.3,65.35,65.06,65.13,149164.0
2024-12-16 09:50:00,65.15,65.22,64.95,65.12,129741.0,65.15,65.22,64.95,65.12,129741.0
2024-12-16 10:00:00,65.16,65.22,64.83,64.91,157507.0,65.16,65.22,64.83,64.91,157507.0
2024-12-16 10:10:00,64.92,64.98,64.77,64.77,95375.0,64.92,64.98,64.77,64.77,95375.0
2024-12-16 10:20:00,64.79,65.1,64.73,65.05,110529.0,64.79,65.1,64.73,65.05,110529.0
2024-12-16 10:30:00,65.04,65.1,64.86,64.86,109086.0,65.04,65.1,64.86,64.86,109086.0
2024-12-16 10:40:00,64.86,64.87,64.76,64.86,44771.0,64.86,64.87,64.76,64.86,44771.0
2024-12-16 10:50:00,64.86,65.09,64.84,65.07,55831.0,64.86,65.09,64.84,65.07,55831.0
2024-12-16 11:00:00,65.1,65.19,65.07,65.12,60211.0,65.1,65.19,65.07,65.12,60211.0
2024-12-16 11:10:00,65.12,65.19,65.03,65.05,96102.0,65.12,65.19,65.03,65.05,96102.0
2024-12-16 11:20:00,65.05,65.08,64.93,64.98,58421.0,65.05,65.08,64.93,64.98,58421.0
2024-12-16 11:30:00,64.98,65.09,64.96,65.07,77175.0,64.98,65.09,64.96,65.07,77175.0
2024-12-16 11:40:00,65.06,65.13,65.01,65.12,61360.0,65.06,65.13,65.01,65.12,61360.0
2024-12-16 11:50:00,65.12,65.17,65.08,65.1,75751.0,65.12,65.17,65.08,65.1,75751.0
2024-12-16 12:00:00,65.1,65.22,65.09,65.21,84373.0,65.1,65.22,65.09,65.21,84373.0
2024-12-16 12:10:00,65.21,65.27,65.19,65.22,72336.0,65.21,65.27,65.19,65.22,72336.0
2024-12-16 12:20:00,65.21,65.25,65.05,65.09,84166.0,65.21,65.25,65.05,65.09,84166.0
2024-12-16 12:30:00,65.09,65.17,65.06,65.08,61645.0,65.09,65.17,65.06,65.08,61645.0
2024-12-16 12:40:00,65.09,65.1,64.98,65.01,84402.0,65.09,65.1,64.98,65.01,84402.0
2024-12-16 12:50:00,65.0,65.06,64.95,64.96,67461.0,65.0,65.06,64.95,64.96,67461.0
2024-12-16 13:00:00,64.97,64.98,64.88,64.95,57852.0,64.97,64.98,64.88,64.95,57852.0
2024-12-16 13:10:00,64.95,64.97,64.83,64.91,86580.0,64.95,64.97,64.83,64.91,86580.0
2024-12-16 13:20:00,64.89,65.0,64.88,64.97,57068.0,64.89,65.0,64.88,64.97,57068.0
2024-12-16 13:30:00,64.97,64.98,64.84,64.86,69506.0,64.97,64.98,64.84,64.86,69506.0
2024-12-16 13:40:00,64.86,64.93,64.84,64.88,56101.0,64.86,64.93,64.84,64.88,56101.0
2024-12-16 13:50:00,64.88,64.92,64.81,64.81,72731.0,64.88,64.92,64.81,64.81,72731.0
2024-12-16 14:00:00,64.82,64.88,64.8,64.87,49515.0,64.82,64.88,64.8,64.87,49515.0
2024-12-16 14:10:00,64.87,64.87,64.75,64.76,78988.0,64.87,64.87,64.75,64.76,78988.0
2024-12-16 14:20:00,64.75,64.76,64.66,64.68,125876.0,64.75,64.76,64.66,64.68,125876.0
2024-12-16 14:30:00,64.69,64.69,64.6,64.61,72788.0,64.69,64.69,64.6,64.61,72788.0
2024-12-16 14:40:00,64.61,64.71,64.57,64.7,131301.0,64.61,64.71,64.57,64.7,131301.0
2024-12-16 14:50:00,64.69,64.79,64.69,64.77,80683.0,64.69,64.79,64.69,64.77,80683.0
2024-12-16 15:00:00,64.77,64.81,64.7,64.7,89839.0,64.77,64.81,64.7,64.7,89839.0
2024-12-16 15:10:00,64.7,64.73,64.63,64.63,105054.0,64.7,64.73,64.63,64.63,105054.0
2024-12-16 15:20:00,64.63,64.73,64.61,64.68,110706.0,64.63,64.73,64.61,64.68,110706.0
2024-12-16 15:30:00,64.67,64.69,64.55,64.58,175566.0,64.67,64.69,64.55,64.58,175566.0
2024-12-16 15:40:00,64.59,64.67,64.56,64.64,205065.0,64.59,64.67,64.56,64.64,205065.0
2024-12-16 15:50:00,64.64,64.85,64.56,64.79,656370.0,64.64,64.85,64.56,64.79,656370.0
2024-12-17 09:30:00,64.16,64.48,64.01,64.22,290818.0,64.16,64.48,64.01,64.22,290818.0
2024-12-17 09:40:00,64.22,64.55,63.97,64.48,155584.0,64.22,64.55,63.97,64.48,155584.0
2024-12-17 09:50:00,64.5,64.52,64.2,64.3,82570.0,64.5,64.52,64.2,64.3,82570.0
2024-12-17 10:00:00,64.31,64.49,64.26,64.27,148747.0,64.31,64.49,64.26,64.27,148747.0
2024-12-17 10:10:00,64.28,64.45,64.23,64.29,125037.0,64.28,64.45,64.23,64.29,125037.0
2024-12-17 10:20:00,64.29,64.39,64.21,64.22,132382.0,64.29,64.39,64.21,64.22,132382.0
2024-12-17 10:30:00,64.23,64.42,64.22,64.42,140052.0,64.23,64.42,64.22,64.42,140052.0
2024-12-17 10:40:00,64.43,64.53,64.41,64.42,118572.0,64.43,64.53,64.41,64.42,118572.0
2024-12-17 10:50:00,64.42,64.57,64.42,64.51,84625.0,64.42,64.57,64.42,64.51,84625.0
2024-12-17 11:00:00,64.5,64.78,64.48,64.75,96101.0,64.5,64.78,64.48,64.75,96101.0
2024-12-17 11:10:00,64.75,64.77,64.66,64.68,84293.0,64.75,64.77,64.66,64.68,84293.0
2024-12-17 11:20:00,64.68,64.7,64.63,64.68,68489.0,64.68,64.7,64.63,64.68,68489.0
2024-12-17 11:30:00,64.67,64.67,64.52,64.65,106446.0,64.67,64.67,64.52,64.65,106446.0
2024-12-17 11:40:00,64.64,64.7,64.62,64.69,49226.0,64.64,64.7,64.62,64.69,49226.0
2024-12-17 11:50:00,64.7,64.83,64.69,64.79,67470.0,64.7,64.83,64.69,64.79,67470.0
2024-12-17 12:00:00,64.8,64.8,64.71,64.74,34862.0,64.8,64.8,64.71,64.74,34862.0
2024-12-17 12:10:00,64.75,64.82,64.67,64.81,63578.0,64.75,64.82,64.67,64.81,63578.0
2024-12-17 12:20:00,64.81,64.87,64.68,64.73,84589.0,64.81,64.87,64.68,64.73,84589.0
2024-12-17 12:30:00,64.74,64.76,64.66,64.67,71034.0,64.74,64.76,64.66,64.67,71034.0
2024-12-17 12:40:00,64.69,64.86,64.67,64.75,153631.0,64.69,64.86,64.67,64.75,153631.0
2024-12-17 12:50:00,64.74,64.78,64.68,64.76,36866.0,64.74,64.78,64.68,64.76,36866.0
2024-12-17 13:00:00,64.76,64.76,64.58,64.59,60925.0,64.76,64.76,64.58,64.59,60925.0
2024-12-17 13:10:00,64.58,64.61,64.46,64.47,138925.0,64.58,64.61,64.46,64.47,138925.0
2024-12-17 13:20:00,64.46,64.49,64.41,64.48,34945.0,64.46,64.49,64.41,64.48,34945.0
2024-12-17 13:30:00,64.48,64.49,64.43,64.46,34848.0,64.48,64.49,64.43,64.46,34848.0
2024-12-17 13:40:00,64.47,64.54,64.44,64.53,46418.0,64.47,64.54,64.44,64.53,46418.0
2024-12-17 13:50:00,64.53,64.59,64.5,64.51,48448.0,64.53,64.59,64.5,64.51,48448.0
2024-12-17 14:00:00,64.5,64.55,64.44,64.49,58922.0,64.5,64.55,64.44,64.49,58922.0
2024-12-17 14:10:00,64.49,64.54,64.47,64.5,59654.0,64.49,64.54,64.47,64.5,59654.0
2024-12-17 14:20:00,64.5,64.6,64.45,64.58,75487.0,64.5,64.6,64.45,64.58,75487.0
2024-12-17 14:30:00,64.58,64.6,64.45,64.48,50723.0,64.58,64.6,64.45,64.48,50723.0
2024-12-17 14:40:00,64.49,64.49,64.39,64.39,60185.0,64.49,64.49,64.39,64.39,60185.0
2024-12-17 14:50:00,64.4,64.44,64.34,64.36,73851.0,64.4,64.44,64.34,64.36,73851.0
2024-12-17 15:00:00,64.37,64.4,64.21,64.23,76742.0,64.37,64.4,64.21,64.23,76742.0
2024-12-17 15:10:00,64.23,64.26,64.09,64.14,92139.0,64.23,64.26,64.09,64.14,92139.0
2024-12-17 15:20:00,64.14,64.15,64.05,64.12,99636.0,64.14,64.15,64.05,64.12,99636.0
2024-12-17 15:30:00,64.12,64.3,64.1,64.28,106338.0,64.12,64.3,64.1,64.28,106338.0
2024-12-17 15:40:00,64.29,64.35,64.23,64.27,153265.0,64.29,64.35,64.23,64.27,153265.0
2024-12-17 15:50:00,64.27,64.34,64.24,64.27,479368.0,64.27,64.34,64.24,64.27,479368.0
2024-12-18 09:30:00,64.1,64.15,63.39,63.47,226136.0,64.1,64.15,63.39,63.47,226136.0
2024-12-18 09:40:00,63.48,63.73,63.28,63.63,126254.0,63.48,63.73,63.28,63.63,126254.0
2024-12-18 09:50:00,63.61,63.63,63.31,63.39,138994.0,63.61,63.63,63.31,63.39,138994.0
2024-12-18 10:00:00,63.39,63.4,63.18,63.32,137774.0,63.39,63.4,63.18,63.32,137774.0
2024-12-18 10:10:00,63.31,63.38,63.09,63.2,161618.0,63.31,63.38,63.09,63.2,161618.0
2024-12-18 10:20:00,63.2,63.41,63.17,63.38,116699.0,63.2,63.41,63.17,63.38,116699.0
2024-12-18 10:30:00,63.39,63.4,63.25,63.4,101091.0,63.39,63.4,63.25,63.4,101091.0
2024-12-18 10:40:00,63.41,63.55,63.36,63.53,145966.0,63.41,63.55,63.36,63.53,145966.0
2024-12-18 10:50:00,63.53,63.66,63.53,63.59,107865.0,63.53,63.66,63.53,63.59,107865.0
2024-12-18 11:00:00,63.59,63.61,63.39,63.42,116305.0,63.59,63.61,63.39,63.42,116305.0
2024-12-18 11:10:00,63.43,63.43,63.25,63.25,101402.0,63.43,63.43,63.25,63.25,101402.0
2024-12-18 11:20:00,63.26,63.4,63.25,63.39,72380.0,63.26,63.4,63.25,63.39,72380.0
2024-12-18 11:30:00,63.39,63.46,63.35,63.41,79916.0,63.39,63.46,63.35,63.41,79916.0
2024-12-18 11:40:00,63.41,63.49,63.39,63.44,57592.0,63.41,63.49,63.39,63.44,57592.0
2024-12-18 11:50:00,63.42,63.43,63.33,63.36,37418.0,63.42,63.43,63.33,63.36,37418.0
2024-12-18 12:00:00,63.36,63.45,63.3,63.33,93009.0,63.36,63.45,63.3,63.33,93009.0
2024-12-18 12:10:00,63.34,63.55,63.31,63.54,97235.0,63.34,63.55,63.31,63.54,97235.0
2024-12-18 12:20:00,63.55,63.57,63.41,63.42,51218.0,63.55,63.57,63.41,63.42,51218.0
2024-12-18 12:30:00,63.41,63.44,63.37,63.4,90308.0,63.41,63.44,63.37,63.4,90308.0
2024-12-18 12:40:00,63.4,63.43,63.37,63.4,57991.0,63.4,63.43,63.37,63.4,57991.0
2024-12-18 12:50:00,63.39,63.41,63.34,63.39,63367.0,63.39,63.41,63.34,63.39,63367.0
2024-12-18 13:00:00,63.39,63.39,63.28,63.28,44885.0,63.39,63.39,63.28,63.28,44885.0
2024-12-18 13:10:00,63.28,63.39,63.25,63.37,56896.0,63.28,63.39,63.25,63.37,56896.0
2024-12-18 13:20:00,63.37,63.47,63.36,63.42,86934.0,63.37,63.47,63.36,63.42,86934.0
2024-12-18 13:30:00,63.42,63.5,63.36,63.48,58796.0,63.42,63.5,63.36,63.48,58796.0
2024-12-18 13:40:00,63.48,63.48,63.37,63.44,56933.0,63.48,63.48,63.37,63.44,56933.0
2024-12-18 13:50:00,63.45,63.45,63.41,63.43,59288.0,63.45,63.45,63.41,63.43,59288.0
2024-12-18 14:00:00,63.42,63.42,63.04,63.04,119339.0,63.42,63.42,63.04,63.04,119339.0
2024-12-18 14:10:00,63.04,63.06,62.86,62.92,121475.0,63.04,63.06,62.86,62.92,121475.0
2024-12-18 14:20:00,62.92,63.07,62.89,62.89,101415.0,62.92,63.07,62.89,62.89,101415.0
2024-12-18 14:30:00,62.9,62.92,62.69,62.7,155697.0,62.9,62.92,62.69,62.7,155697.0
2024-12-18 14:40:00,62.71,62.76,62.45,62.59,203652.0,62.71,62.76,62.45,62.59,203652.0
2024-12-18 14:50:00,62.6,62.63,62.47,62.53,153895.0,62.6,62.63,62.47,62.53,153895.0
2024-12-18 15:00:00,62.54,62.6,62.42,62.52,131372.0,62.54,62.6,62.42,62.52,131372.0
2024-12-18 15:10:00,62.53,62.53,62.22,62.33,172569.0,62.53,62.53,62.22,62.33,172569.0
2024-12-18 15:20:00,62.32,62.41,62.18,62.19,197868.0,62.32,62.41,62.18,62.19,197868.0
2024-12-18 15:30:00,62.19,62.23,61.83,61.84,363190.0,62.19,62.23,61.83,61.84,363190.0
2024-12-18 15:40:00,61.83,61.83,61.41,61.55,381175.0,61.83,61.83,61.41,61.55,381175.0
2024-12-18 15:50:00,61.57,61.64,61.3,61.32,1112278.0,61.57,61.64,61.3,61.32,1112278.0
2024-12-19 09:30:00,62.01,62.75,61.95,62.6,350054.0,62.01,62.75,61.95,62.6,350054.0
2024-12-19 09:40:00,62.61,62.66,62.15,62.25,171156.0,62.61,62.66,62.15,62.25,171156.0
2024-12-19 09:50:00,62.27,62.27,61.96,62.09,125525.0,62.27,62.27,61.96,62.09,125525.0
2024-12-19 10:00:00,62.12,62.14,61.77,61.94,157017.0,62.12,62.14,61.77,61.94,157017.0
2024-12-19 10:10:00,61.94,61.98,61.81,61.84,154995.0,61.94,61.98,61.81,61.84,154995.0
2024-12-19 10:20:00,61.83,61.84,61.61,61.64,128256.0,61.83,61.84,61.61,61.64,128256.0
2024-12-19 10:30:00,61.65,61.69,61.52,61.6,103151.0,61.65,61.69,61.52,61.6,103151.0
2024-12-19 10:40:00,61.6,61.75,61.45,61.65,99540.0,61.6,61.75,61.45,61.65,99540.0
2024-12-19 10:50:00,61.64,61.72,61.47,61.57,63945.0,61.64,61.72,61.47,61.57,63945.0
2024-12-19 11:00:00,61.56,61.56,61.28,61.37,138708.0,61.56,61.56,61.28,61.37,138708.0
2024-12-19 11:10:00,61.38,61.41,61.25,61.29,113890.0,61.38,61.41,61.25,61.29,113890.0
2024-12-19 11:20:00,61.29,61.6,61.28,61.6,186710.0,61.29,61.6,61.28,61.6,186710.0
2024-12-19 11:30:00,61.6,61.9,61.58,61.89,181055.0,61.6,61.9,61.58,61.89,181055.0
2024-12-19 11:40:00,61.89,61.93,61.67,61.73,81888.0,61.89,61.93,61.67,61.73,81888.0
2024-12-19 11:50:00,61.72,61.74,61.61,61.62,79470.0,61.72,61.74,61.61,61.62,79470.0
2024-12-19 12:00:00,61.63,61.67,61.59,61.62,54091.0,61.63,61.67,61.59,61.62,54091.0
2024-12-19 12:10:00,61.63,61.7,61.6,61.67,66006.0,61.63,61.7,61.6,61.67,66006.0
2024-12-19 12:20:00,61.67,61.68,61.52,61.55,82658.0,61.67,61.68,61.52,61.55,82658.0
2024-12-19 12:30:00,61.56,61.68,61.5,61.67,56356.0,61.56,61.68,61.5,61.67,56356.0
2024-12-19 12:40:00,61.68,61.7,61.58,61.62,49680.0,61.68,61.7,61.58,61.62,49680.0
2024-12-19 12:50:00,61.61,61.84,61.57,61.82,98765.0,61.61,61.84,61.57,61.82,98765.0
2024-12-19 13:00:00,61.82,61.83,61.71,61.82,69240.0,61.82,61.83,61.71,61.82,69240.0
2024-12-19 13:10:00,61.82,61.82,61.73,61.75,82731.0,61.82,61.82,61.73,61.75,82731.0
2024-12-19 13:20:00,61.75,61.88,61.71,61.88,38535.0,61.75,61.88,61.71,61.88,38535.0
2024-12-19 13:30:00,61.88,61.96,61.84,61.94,77954.0,61.88,61.96,61.84,61.94,77954.0
2024-12-19 13:40:00,61.94,62.03,61.93,61.97,59001.0,61.94,62.03,61.93,61.97,59001.0
2024-12-19 13:50:00,61.97,61.97,61.75,61.83,156503.0,61.97,61.97,61.75,61.83,156503.0
2024-12-19 14:00:00,61.82,61.86,61.74,61.77,133882.0,61.82,61.86,61.74,61.77,133882.0
2024-12-19 14:10:00,61.77,61.78,61.63,61.69,55773.0,61.77,61.78,61.63,61.69,55773.0
2024-12-19 14:20:00,61.69,61.81,61.65,61.8,89378.0,61.69,61.81,61.65,61.8,89378.0
2024-12-19 14:30:00,61.8,61.8,61.77,61.8,84159.0,61.8,61.8,61.77,61.8,84159.0
2024-12-19 14:40:00,61.8,61.94,61.78,61.92,187600.0,61.8,61.94,61.78,61.92,187600.0
2024-12-19 14:50:00,61.92,61.92,61.79,61.8,53875.0,61.92,61.92,61.79,61.8,53875.0
2024-12-19 15:00:00,61.8,61.85,61.7,61.72,35221.0,61.8,61.85,61.7,61.72,35221.0
2024-12-19 15:10:00,61.72,61.87,61.69,61.84,91209.0,61.72,61.87,61.69,61.84,91209.0
2024-12-19 15:20:00,61.84,61.92,61.82,61.89,67901.0,61.84,61.92,61.82,61.89,67901.0
2024-12-19 15:30:00,61.89,61.9,61.72,61.9,135693.0,61.89,61.9,61.72,61.9,135693.0
2024-12-19 15:40:00,61.9,61.94,61.82,61.94,162686.0,61.9,61.94,61.82,61.94,162686.0
2024-12-19 15:50:00,61.93,61.98,61.71,61.73,727651.0,61.93,61.98,61.71,61.73,727651.0
2024-12-20 09:30:00,61.11,62.0,61.1,61.95,1204464.0,61.11,62.0,61.1,61.95,1204464.0
2024-12-20 09:40:00,61.95,61.95,61.55,61.61,97135.0,61.95,61.95,61.55,61.61,97135.0
2024-12-20 09:50:00,61.62,61.68,61.38,61.38,59092.0,61.62,61.68,61.38,61.38,59092.0
2024-12-20 10:00:00,61.4,61.82,61.38,61.77,135308.0,61.4,61.82,61.38,61.77,135308.0
2024-12-20 10:10:00,61.77,61.85,61.67,61.72,114225.0,61.77,61.85,61.67,61.72,114225.0
2024-12-20 10:20:00,61.73,62.1,61.69,62.08,100259.0,61.73,62.1,61.69,62.08,100259.0
2024-12-20 10:30:00,62.08,62.33,62.08,62.15,86657.0,62.08,62.33,62.08,62.15,86657.0
2024-12-20 10:40:00,62.16,62.33,62.16,62.33,139793.0,62.16,62.33,62.16,62.33,139793.0
2024-12-20 10:50:00,62.34,62.45,62.21,62.22,90627.0,62.34,62.45,62.21,62.22,90627.0
2024-12-20 11:00:00,62.22,62.46,62.15,62.35,100523.0,62.22,62.46,62.15,62.35,100523.0
2024-12-20 11:10:00,62.36,62.59,62.35,62.54,119126.0,62.36,62.59,62.35,62.54,119126.0
2024-12-20 11:20:00,62.55,62.59,62.49,62.55,106947.0,62.55,62.59,62.49,62.55,106947.0
2024-12-20 11:30:00,62.55,62.66,62.54,62.65,69379.0,62.55,62.66,62.54,62.65,69379.0
2024-12-20 11:40:00,62.65,62.67,62.58,62.59,108345.0,62.65,62.67,62.58,62.59,108345.0
2024-12-20 11:50:00,62.6,62.67,62.46,62.57,136791.0,62.6,62.67,62.46,62.57,136791.0
2024-12-20 12:00:00,62.56,62.63,62.52,62.62,42439.0,62.56,62.63,62.52,62.62,42439.0
2024-12-20 12:10:00,62.62,62.74,62.62,62.68,45424.0,62.62,62.74,62.62,62.68,45424.0
2024-12-20 12:20:00,62.68,62.88,62.65,62.88,92615.0,62.68,62.88,62.65,62.88,92615.0
2024-12-20 12:30:00,62.88,62.88,62.66,62.73,174826.0,62.88,62.88,62.66,62.73,174826.0
2024-12-20 12:40:00,62.75,62.75,62.59,62.66,73173.0,62.75,62.75,62.59,62.66,73173.0
2024-12-20 12:50:00,62.67,62.79,62.67,62.71,59609.0,62.67,62.79,62.67,62.71,59609.0
2024-12-20 13:00:00,62.71,62.72,62.59,62.66,88586.0,62.71,62.72,62.59,62.66,88586.0
2024-12-20 13:10:00,62.66,62.66,62.47,62.58,68471.0,62.66,62.66,62.47,62.58,68471.0
2024-12-20 13:20:00,62.58,62.59,62.36,62.37,79368.0,62.58,62.59,62.36,62.37,79368.0
2024-12-20 13:30:00,62.37,62.44,62.27,62.28,52429.0,62.37,62.44,62.27,62.28,52429.0
2024-12-20 13:40:00,62.28,62.39,62.27,62.33,96109.0,62.28,62.39,62.27,62.33,96109.0
2024-12-20 13:50:00,62.33,62.44,62.25,62.26,83416.0,62.33,62.44,62.25,62.26,83416.0
2024-12-20 14:00:00,62.26,62.3,62.21,62.29,65310.0,62.26,62.3,62.21,62.29,65310.0
2024-12-20 14:10:00,62.3,62.35,62.28,62.3,56076.0,62.3,62.35,62.28,62.3,56076.0
2024-12-20 14:20:00,62.3,62.3,62.15,62.22,63247.0,62.3,62.3,62.15,62.22,63247.0
2024-12-20 14:30:00,62.21,62.28,62.2,62.26,149139.0,62.21,62.28,62.2,62.26,149139.0
2024-12-20 14:40:00,62.25,62.27,62.15,62.17,64152.0,62.25,62.27,62.15,62.17,64152.0
2024-12-20 14:50:00,62.17,62.17,62.04,62.07,62922.0,62.17,62.17,62.04,62.07,62922.0
2024-12-20 15:00:00,62.07,62.08,62.01,62.02,76440.0,62.07,62.08,62.01,62.02,76440.0
2024-12-20 15:10:00,62.01,62.01,61.96,62.0,112428.0,62.01,62.01,61.96,62.0,112428.0
2024-12-20 15:20:00,62.0,62.01,61.92,61.98,105690.0,62.0,62.01,61.92,61.98,105690.0
2024-12-20 15:30:00,61.98,62.07,61.8,62.01,310423.0,61.98,62.07,61.8,62.01,310423.0
2024-12-20 15:40:00,62.01,62.11,61.97,62.07,153057.0,62.01,62.11,61.97,62.07,153057.0
2024-12-20 15:50:00,62.06,62.14,61.73,61.86,821644.0,62.06,62.14,61.73,61.86,821644.0
2024-12-23 09:30:00,61.67,61.94,61.4,61.73,255554.0,61.67,61.94,61.4,61.73,255554.0
2024-12-23 09:40:00,61.7,61.74,61.19,61.2,122324.0,61.7,61.74,61.19,61.2,122324.0
2024-12-23 09:50:00,61.19,61.29,61.16,61.24,144750.0,61.19,61.29,61.16,61.24,144750.0
2024-12-23 10:00:00,61.24,61.27,61.01,61.05,230847.0,61.24,61.27,61.01,61.05,230847.0
2024-12-23 10:10:00,61.04,61.24,60.96,61.13,159027.0,61.04,61.24,60.96,61.13,159027.0
2024-12-23 10:20:00,61.12,61.32,61.01,61.32,130929.0,61.12,61.32,61.01,61.32,130929.0
2024-12-23 10:30:00,61.32,61.49,61.29,61.43,66897.0,61.32,61.49,61.29,61.43,66897.0
2024-12-23 10:40:00,61.41,61.46,61.29,61.3,105645.0,61.41,61.46,61.29,61.3,105645.0
2024-12-23 10:50:00,61.3,61.35,61.21,61.26,85217.0,61.3,61.35,61.21,61.26,85217.0
2024-12-23 11:00:00,61.26,61.35,61.24,61.3,76106.0,61.26,61.35,61.24,61.3,76106.0
2024-12-23 11:10:00,61.3,61.37,61.3,61.35,112312.0,61.3,61.37,61.3,61.35,112312.0
2024-12-23 11:20:00,61.35,61.41,61.32,61.39,67841.0,61.35,61.41,61.32,61.39,67841.0
2024-12-23 11:30:00,61.38,61.44,61.32,61.37,57520.0,61.38,61.44,61.32,61.37,57520.0
2024-12-23 11:40:00,61.37,61.59,61.36,61.52,94215.0,61.37,61.59,61.36,61.52,94215.0
2024-12-23 11:50:00,61.53,61.53,61.41,61.5,92631.0,61.53,61.53,61.41,61.5,92631.0
2024-12-23 12:00:00,61.5,61.56,61.44,61.48,64928.0,61.5,61.56,61.44,61.48,64928.0
2024-12-23 12:10:00,61.49,61.54,61.35,61.41,68064.0,61.49,61.54,61.35,61.41,68064.0
2024-12-23 12:20:00,61.41,61.48,61.41,61.46,64499.0,61.41,61.48,61.41,61.46,64499.0
2024-12-23 12:30:00,61.45,61.48,61.38,61.46,71653.0,61.45,61.48,61.38,61.46,71653.0
2024-12-23 12:40:00,61.46,61.55,61.43,61.5,71525.0,61.46,61.55,61.43,61.5,71525.0
2024-12-23 12:50:00,61.52,61.52,61.39,61.42,71313.0,61.52,61.52,61.39,61.42,71313.0
2024-12-23 13:00:00,61.41,61.49,61.38,61.46,72785.0,61.41,61.49,61.38,61.46,72785.0
2024-12-23 13:10:00,61.47,61.55,61.43,61.45,120355.0,61.47,61.55,61.43,61.45,120355.0
2024-12-23 13:20:00,61.45,61.48,61.33,61.36,135809.0,61.45,61.48,61.33,61.36,135809.0
2024-12-23 13:30:00,61.36,61.37,61.28,61.3,366385.0,61.36,61.37,61.28,61.3,366385.0
2024-12-23 13:40:00,61.3,61.46,61.29,61.35,173806.0,61.3,61.46,61.29,61.35,173806.0
2024-12-23 13:50:00,61.35,61.39,61.29,61.33,116001.0,61.35,61.39,61.29,61.33,116001.0
2024-12-23 14:00:00,61.33,61.61,61.3,61.51,133066.0,61.33,61.61,61.3,61.51,133066.0
2024-12-23 14:10:00,61.52,61.69,61.51,61.65,58446.0,61.52,61.69,61.51,61.65,58446.0
2024-12-23 14:20:00,61.65,61.65,61.55,61.58,73514.0,61.65,61.65,61.55,61.58,73514.0
2024-12-23 14:30:00,61.58,61.61,61.55,61.59,68410.0,61.58,61.61,61.55,61.59,68410.0
2024-12-23 14:40:00,61.59,61.62,61.55,61.59,72403.0,61.59,61.62,61.55,61.59,72403.0
2024-12-23 14:50:00,61.59,61.65,61.55,61.58,63595.0,61.59,61.65,61.55,61.58,63595.0
2024-12-23 15:00:00,61.58,61.6,61.47,61.5,79563.0,61.58,61.6,61.47,61.5,79563.0
2024-12-23 15:10:00,61.51,61.53,61.44,61.5,113585.0,61.51,61.53,61.44,61.5,113585.0
2024-12-23 15:20:00,61.51,61.56,61.45,61.51,139420.0,61.51,61.56,61.45,61.51,139420.0
2024-12-23 15:30:00,61.51,61.68,61.5,61.6,150349.0,61.51,61.68,61.5,61.6,150349.0
2024-12-23 15:40:00,61.62,61.75,61.61,61.67,119650.0,61.62,61.75,61.61,61.67,119650.0
2024-12-23 15:50:00,61.66,61.73,61.54,61.58,390834.0,61.66,61.73,61.54,61.58,390834.0
2024-12-24 09:30:00,61.7,62.05,61.61,61.99,92856.0,61.7,62.05,61.61,61.99,92856.0
2024-12-24 09:40:00,62.0,62.19,61.87,62.0,97936.0,62.0,62.19,61.87,62.0,97936.0
2024-12-24 09:50:00,62.0,62.06,61.9,62.01,159549.0,62.0,62.06,61.9,62.01,159549.0
2024-12-24 10:00:00,62.01,62.18,61.97,62.06,129467.0,62.01,62.18,61.97,62.06,129467.0
2024-12-24 10:10:00,62.06,62.29,62.04,62.28,61103.0,62.06,62.29,62.04,62.28,61103.0
2024-12-24 10:20:00,62.27,62.3,62.23,62.25,35500.0,62.27,62.3,62.23,62.25,35500.0
2024-12-24 10:30:00,62.25,62.32,62.24,62.26,46975.0,62.25,62.32,62.24,62.26,46975.0
2024-12-24 10:40:00,62.27,62.36,62.27,62.28,35702.0,62.27,62.36,62.27,62.28,35702.0
2024-12-24 10:50:00,62.28,62.29,62.16,62.22,41805.0,62.28,62.29,62.16,62.22,41805.0
2024-12-24 11:00:00,62.22,62.3,62.1,62.1,63781.0,62.22,62.3,62.1,62.1,63781.0
2024-12-24 11:10:00,62.12,62.19,62.11,62.16,96897.0,62.12,62.19,62.11,62.16,96897.0
2024-12-24 11:20:00,62.16,62.16,62.07,62.08,57516.0,62.16,62.16,62.07,62.08,57516.0
2024-12-24 11:30:00,62.09,62.13,62.05,62.1,32736.0,62.09,62.13,62.05,62.1,32736.0
2024-12-24 11:40:00,62.1,62.16,62.08,62.16,50055.0,62.1,62.16,62.08,62.16,50055.0
2024-12-24 11:50:00,62.16,62.2,62.09,62.14,51574.0,62.16,62.2,62.09,62.14,51574.0
2024-12-24 12:00:00,62.14,62.28,62.13,62.28,84313.0,62.14,62.28,62.13,62.28,84313.0
2024-12-24 12:10:00,62.27,62.34,62.24,62.34,54754.0,62.27,62.34,62.24,62.34,54754.0
2024-12-24 12:20:00,62.34,62.43,62.28,62.33,92502.0,62.34,62.43,62.28,62.33,92502.0
2024-12-24 12:30:00,62.33,62.37,62.2,62.22,80218.0,62.33,62.37,62.2,62.22,80218.0
2024-12-24 12:40:00,62.21,62.26,62.14,62.16,59817.0,62.21,62.26,62.14,62.16,59817.0
2024-12-24 12:50:00,62.16,62.3,62.15,62.26,151617.0,62.16,62.3,62.15,62.26,151617.0
2024-12-26 09:30:00,61.79,61.95,61.6,61.81,117242.0,61.79,61.95,61.6,61.81,117242.0
2024-12-26 09:40:00,61.83,61.88,61.74,61.78,65605.0,61.83,61.88,61.74,61.78,65605.0
2024-12-26 09:50:00,61.79,61.88,61.66,61.86,60832.0,61.79,61.88,61.66,61.86,60832.0
2024-12-26 10:00:00,61.86,62.06,61.86,61.98,72372.0,61.86,62.06,61.86,61.98,72372.0
2024-12-26 10:10:00,61.97,62.11,61.97,61.98,61173.0,61.97,62.11,61.97,61.98,61173.0
2024-12-26 10:20:00,61.98,62.05,61.87,62.01,82686.0,61.98,62.05,61.87,62.01,82686.0
2024-12-26 10:30:00,62.02,62.06,61.95,61.97,43522.0,62.02,62.06,61.95,61.97,43522.0
2024-12-26 10:40:00,61.97,61.99,61.88,61.97,60563.0,61.97,61.99,61.88,61.97,60563.0
2024-12-26 10:50:00,61.97,62.0,61.82,61.9,67558.0,61.97,62.0,61.82,61.9,67558.0
2024-12-26 11:00:00,61.9,61.96,61.8,61.84,76103.0,61.9,61.96,61.8,61.84,76103.0
2024-12-26 11:10:00,61.84,61.86,61.8,61.84,53938.0,61.84,61.86,61.8,61.84,53938.0
2024-12-26 11:20:00,61.84,61.88,61.79,61.87,37888.0,61.84,61.88,61.79,61.87,37888.0
2024-12-26 11:30:00,61.87,61.99,61.86,61.97,38454.0,61.87,61.99,61.86,61.97,38454.0
2024-12-26 11:40:00,61.98,62.03,61.95,61.98,58482.0,61.98,62.03,61.95,61.98,58482.0
2024-12-26 11:50:00,61.98,62.02,61.96,61.98,42012.0,61.98,62.02,61.96,61.98,42012.0
2024-12-26 12:00:00,61.98,62.03,61.94,62.01,52031.0,61.98,62.03,61.94,62.01,52031.0
2024-12-26 12:10:00,62.01,62.02,61.95,61.98,28695.0,62.01,62.02,61.95,61.98,28695.0
2024-12-26 12:20:00,61.98,61.99,61.86,61.86,41168.0,61.98,61.99,61.86,61.86,41168.0
2024-12-26 12:30:00,61.87,61.91,61.83,61.84,38839.0,61.87,61.91,61.83,61.84,38839.0
2024-12-26 12:40:00,61.85,61.89,61.73,61.79,39042.0,61.85,61.89,61.73,61.79,39042.0
2024-12-26 12:50:00,61.79,61.81,61.72,61.8,35051.0,61.79,61.81,61.72,61.8,35051.0
2024-12-26 13:00:00,61.8,61.84,61.78,61.83,32355.0,61.8,61.84,61.78,61.83,32355.0
2024-12-26 13:10:00,61.83,61.9,61.74,61.89,42485.0,61.83,61.9,61.74,61.89,42485.0
2024-12-26 13:20:00,61.89,61.91,61.79,61.79,32255.0,61.89,61.91,61.79,61.79,32255.0
2024-12-26 13:30:00,61.8,61.82,61.73,61.78,47123.0,61.8,61.82,61.73,61.78,47123.0
2024-12-26 13:40:00,61.77,61.77,61.69,61.73,43199.0,61.77,61.77,61.69,61.73,43199.0
2024-12-26 13:50:00,61.73,61.77,61.71,61.77,32284.0,61.73,61.77,61.71,61.77,32284.0
2024-12-26 14:00:00,61.76,61.79,61.72,61.77,47665.0,61.76,61.79,61.72,61.77,47665.0
2024-12-26 14:10:00,61.77,61.78,61.7,61.73,33742.0,61.77,61.78,61.7,61.73,33742.0
2024-12-26 14:20:00,61.73,61.74,61.67,61.67,39477.0,61.73,61.74,61.67,61.67,39477.0
2024-12-26 14:30:00,61.68,61.73,61.65,61.71,71126.0,61.68,61.73,61.65,61.71,71126.0
2024-12-26 14:40:00,61.71,61.78,61.7,61.73,37108.0,61.71,61.78,61.7,61.73,37108.0
2024-12-26 14:50:00,61.73,61.75,61.69,61.71,58473.0,61.73,61.75,61.69,61.71,58473.0
2024-12-26 15:00:00,61.71,61.75,61.69,61.74,47009.0,61.71,61.75,61.69,61.74,47009.0
2024-12-26 15:10:00,61.74,61.75,61.67,61.68,46686.0,61.74,61.75,61.67,61.68,46686.0
2024-12-26 15:20:00,61.68,61.75,61.65,61.67,94310.0,61.68,61.75,61.65,61.67,94310.0
2024-12-26 15:30:00,61.66,61.69,61.62,61.68,59891.0,61.66,61.69,61.62,61.68,59891.0
2024-12-26 15:40:00,61.68,61.71,61.62,61.63,78061.0,61.68,61.71,61.62,61.63,78061.0
2024-12-26 15:50:00,61.63,61.69,61.46,61.47,397673.0,61.63,61.69,61.46,61.47,397673.0
2024-12-27 09:30:00,61.11,61.15,60.87,61.1,116353.0,61.11,61.15,60.87,61.1,116353.0
2024-12-27 09:40:00,61.06,61.15,60.98,60.98,50107.0,61.06,61.15,60.98,60.98,50107.0
2024-12-27 09:50:00,60.98,61.02,60.88,60.9,51526.0,60.98,61.02,60.88,60.9,51526.0
2024-12-27 10:00:00,60.9,60.9,60.68,60.75,100328.0,60.9,60.9,60.68,60.75,100328.0
2024-12-27 10:10:00,60.75,60.75,60.43,60.46,90609.0,60.75,60.75,60.43,60.46,90609.0
2024-12-27 10:20:00,60.45,60.61,60.43,60.61,78754.0,60.45,60.61,60.43,60.61,78754.0
2024-12-27 10:30:00,60.61,60.64,60.54,60.57,60200.0,60.61,60.64,60.54,60.57,60200.0
2024-12-27 10:40:00,60.56,60.7,60.54,60.68,54382.0,60.56,60.7,60.54,60.68,54382.0
2024-12-27 10:50:00,60.68,60.75,60.56,60.58,71501.0,60.68,60.75,60.56,60.58,71501.0
2024-12-27 11:00:00,60.58,60.63,60.47,60.56,75203.0,60.58,60.63,60.47,60.56,75203.0
2024-12-27 11:10:00,60.57,60.64,60.54,60.56,49748.0,60.57,60.64,60.54,60.56,49748.0
2024-12-27 11:20:00,60.56,60.78,60.56,60.77,42184.0,60.56,60.78,60.56,60.77,42184.0
2024-12-27 11:30:00,60.77,60.84,60.74,60.76,37901.0,60.77,60.84,60.74,60.76,37901.0
2024-12-27 11:40:00,60.76,60.78,60.59,60.6,42508.0,60.76,60.78,60.59,60.6,42508.0
2024-12-27 11:50:00,60.59,60.6,60.43,60.5,57666.0,60.59,60.6,60.43,60.5,57666.0
2024-12-27 12:00:00,60.5,60.56,60.48,60.55,48984.0,60.5,60.56,60.48,60.55,48984.0
2024-12-27 12:10:00,60.55,60.61,60.51,60.53,57542.0,60.55,60.61,60.51,60.53,57542.0
2024-12-27 12:20:00,60.55,60.63,60.47,60.59,57212.0,60.55,60.63,60.47,60.59,57212.0
2024-12-27 12:30:00,60.59,60.68,60.45,60.47,37762.0,60.59,60.68,60.45,60.47,37762.0
2024-12-27 12:40:00,60.48,60.55,60.47,60.49,39035.0,60.48,60.55,60.47,60.49,39035.0
2024-12-27 12:50:00,60.51,60.62,60.5,60.57,28636.0,60.51,60.62,60.5,60.57,28636.0
2024-12-27 13:00:00,60.58,60.65,60.55,60.58,27510.0,60.58,60.65,60.55,60.58,27510.0
2024-12-27 13:10:00,60.57,60.7,60.57,60.66,28111.0,60.57,60.7,60.57,60.66,28111.0
2024-12-27 13:20:00,60.67,60.68,60.59,60.61,29501.0,60.67,60.68,60.59,60.61,29501.0
2024-12-27 13:30:00,60.61,60.68,60.57,60.68,40387.0,60.61,60.68,60.57,60.68,40387.0
2024-12-27 13:40:00,60.69,60.79,60.68,60.78,40393.0,60.69,60.79,60.68,60.78,40393.0
2024-12-27 13:50:00,60.78,60.92,60.78,60.89,29516.0,60.78,60.92,60.78,60.89,29516.0
2024-12-27 14:00:00,60.87,60.93,60.86,60.91,37368.0,60.87,60.93,60.86,60.91,37368.0
2024-12-27 14:10:00,60.9,60.92,60.84,60.89,40128.0,60.9,60.92,60.84,60.89,40128.0
2024-12-27 14:20:00,60.88,60.9,60.8,60.85,45328.0,60.88,60.9,60.8,60.85,45328.0
2024-12-27 14:30:00,60.85,60.92,60.8,60.89,54104.0,60.85,60.92,60.8,60.89,54104.0
2024-12-27 14:40:00,60.89,60.97,60.89,60.94,42904.0,60.89,60.97,60.89,60.94,42904.0
2024-12-27 14:50:00,60.95,60.98,60.91,60.96,33024.0,60.95,60.98,60.91,60.96,33024.0
2024-12-27 15:00:00,60.96,60.97,60.78,60.86,40883.0,60.96,60.97,60.78,60.86,40883.0
2024-12-27 15:10:00,60.85,60.86,60.63,60.73,137329.0,60.85,60.86,60.63,60.73,137329.0
2024-12-27 15:20:00,60.73,60.81,60.69,60.79,34387.0,60.73,60.81,60.69,60.79,34387.0
2024-12-27 15:30:00,60.78,60.78,60.68,60.69,64265.0,60.78,60.78,60.68,60.69,64265.0
2024-12-27 15:40:00,60.69,60.83,60.59,60.82,132537.0,60.69,60.83,60.59,60.82,132537.0
2024-12-27 15:50:00,60.83,60.92,60.77,60.8,322680.0,60.83,60.92,60.77,60.8,322680.0
2024-12-30 09:30:00,59.95,60.35,59.81,60.09,238207.0,59.95,60.35,59.81,60.09,238207.0
2024-12-30 09:40:00,60.07,60.11,59.82,59.98,99061.0,60.07,60.11,59.82,59.98,99061.0
2024-12-30 09:50:00,59.98,60.1,59.95,59.99,67824.0,59.98,60.1,59.95,59.99,67824.0
2024-12-30 10:00:00,59.98,60.1,59.89,59.94,80290.0,59.98,60.1,59.89,59.94,80290.0
2024-12-30 10:10:00,59.94,60.08,59.93,59.99,86043.0,59.94,60.08,59.93,59.99,86043.0
2024-12-30 10:20:00,60.0,60.03,59.78,59.85,66255.0,60.0,60.03,59.78,59.85,66255.0
2024-12-30 10:30:00,59.85,60.12,59.85,60.12,56208.0,59.85,60.12,59.85,60.12,56208.0
2024-12-30 10:40:00,60.12,60.22,60.07,60.1,66067.0,60.12,60.22,60.07,60.1,66067.0
2024-12-30 10:50:00,60.11,60.26,60.1,60.26,91858.0,60.11,60.26,60.1,60.26,91858.0
2024-12-30 11:00:00,60.28,60.39,60.26,60.37,55308.0,60.28,60.39,60.26,60.37,55308.0
2024-12-30 11:10:00,60.36,60.45,60.32,60.44,55304.0,60.36,60.45,60.32,60.44,55304.0
2024-12-30 11:20:00,60.43,60.45,60.36,60.4,51587.0,60.43,60.45,60.36,60.4,51587.0
2024-12-30 11:30:00,60.4,60.5,60.4,60.48,36864.0,60.4,60.5,60.4,60.48,36864.0
2024-12-30 11:40:00,60.48,60.54,60.33,60.33,64976.0,60.48,60.54,60.33,60.33,64976.0
2024-12-30 11:50:00,60.33,60.49,60.32,60.46,37097.0,60.33,60.49,60.32,60.46,37097.0
2024-12-30 12:00:00,60.46,60.51,60.41,60.46,40502.0,60.46,60.51,60.41,60.46,40502.0
2024-12-30 12:10:00,60.47,60.53,60.46,60.47,42373.0,60.47,60.53,60.46,60.47,42373.0
2024-12-30 12:20:00,60.47,60.58,60.46,60.51,74864.0,60.47,60.58,60.46,60.51,74864.0
2024-12-30 12:30:00,60.5,60.53,60.46,60.49,32246.0,60.5,60.53,60.46,60.49,32246.0
2024-12-30 12:40:00,60.48,60.64,60.44,60.61,43398.0,60.48,60.64,60.44,60.61,43398.0
2024-12-30 12:50:00,60.61,60.61,60.36,60.53,56313.0,60.61,60.61,60.36,60.53,56313.0
2024-12-30 13:00:00,60.52,60.52,60.42,60.51,36292.0,60.52,60.52,60.42,60.51,36292.0
2024-12-30 13:10:00,60.51,60.56,60.41,60.43,45917.0,60.51,60.56,60.41,60.43,45917.0
2024-12-30 13:20:00,60.43,60.45,60.32,60.37,70194.0,60.43,60.45,60.32,60.37,70194.0
2024-12-30 13:30:00,60.36,60.45,60.33,60.36,49466.0,60.36,60.45,60.33,60.36,49466.0
2024-12-30 13:40:00,60.36,60.39,60.3,60.38,61687.0,60.36,60.39,60.3,60.38,61687.0
2024-12-30 13:50:00,60.38,60.47,60.35,60.45,49406.0,60.38,60.47,60.35,60.45,49406.0
2024-12-30 14:00:00,60.44,60.48,60.33,60.37,37888.0,60.44,60.48,60.33,60.37,37888.0
2024-12-30 14:10:00,60.38,60.38,60.24,60.25,74626.0,60.38,60.38,60.24,60.25,74626.0
2024-12-30 14:20:00,60.25,60.35,60.22,60.32,40634.0,60.25,60.35,60.22,60.32,40634.0
2024-12-30 14:30:00,60.32,60.38,60.31,60.36,35359.0,60.32,60.38,60.31,60.36,35359.0
2024-12-30 14:40:00,60.36,60.4,60.34,60.38,43013.0,60.36,60.4,60.34,60.38,43013.0
2024-12-30 14:50:00,60.37,60.44,60.36,60.4,42688.0,60.37,60.44,60.36,60.4,42688.0
2024-12-30 15:00:00,60.4,60.41,60.32,60.37,38356.0,60.4,60.41,60.32,60.37,38356.0
2024-12-30 15:10:00,60.37,60.39,60.33,60.35,55086.0,60.37,60.39,60.33,60.35,55086.0
2024-12-30 15:20:00,60.36,60.37,60.2,60.2,110177.0,60.36,60.37,60.2,60.2,110177.0
2024-12-30 15:30:00,60.2,60.26,60.17,60.2,113560.0,60.2,60.26,60.17,60.2,113560.0
2024-12-30 15:40:00,60.2,60.31,60.16,60.29,115648.0,60.2,60.31,60.16,60.29,115648.0
2024-12-30 15:50:00,60.29,60.32,60.06,60.06,353518.0,60.29,60.32,60.06,60.06,353518.0
2024-12-31 09:30:00,60.21,60.69,59.89,60.31,149719.0,60.21,60.69,59.89,60.31,149719.0
2024-12-31 09:40:00,60.34,60.47,60.22,60.29,68880.0,60.34,60.47,60.22,60.29,68880.0
2024-12-31 09:50:00,60.29,60.45,60.15,60.44,63101.0,60.29,60.45,60.15,60.44,63101.0
2024-12-31 10:00:00,60.44,60.62,60.36,60.37,92198.0,60.44,60.62,60.36,60.37,92198.0
2024-12-31 10:10:00,60.35,60.47,60.35,60.4,75163.0,60.35,60.47,60.35,60.4,75163.0
2024-12-31 10:20:00,60.4,60.54,60.33,60.38,57755.0,60.4,60.54,60.33,60.38,57755.0
2024-12-31 10:30:00,60.38,60.44,60.33,60.41,53198.0,60.38,60.44,60.33,60.41,53198.0
2024-12-31 10:40:00,60.42,60.42,60.21,60.33,82712.0,60.42,60.42,60.21,60.33,82712.0
2024-12-31 10:50:00,60.33,60.46,60.31,60.37,41929.0,60.33,60.46,60.31,60.37,41929.0
2024-12-31 11:00:00,60.36,60.39,60.26,60.31,40280.0,60.36,60.39,60.26,60.31,40280.0
2024-12-31 11:10:00,60.32,60.32,60.16,60.16,81774.0,60.32,60.32,60.16,60.16,81774.0
2024-12-31 11:20:00,60.15,60.24,60.13,60.17,33825.0,60.15,60.24,60.13,60.17,33825.0
2024-12-31 11:30:00,60.17,60.18,60.08,60.13,41662.0,60.17,60.18,60.08,60.13,41662.0
2024-12-31 11:40:00,60.14,60.32,60.13,60.3,39481.0,60.14,60.32,60.13,60.3,39481.0
2024-12-31 11:50:00,60.3,60.33,60.14,60.19,59709.0,60.3,60.33,60.14,60.19,59709.0
2024-12-31 12:00:00,60.19,60.3,60.11,60.3,28657.0,60.19,60.3,60.11,60.3,28657.0
2024-12-31 12:10:00,60.3,60.39,60.21,60.32,45310.0,60.3,60.39,60.21,60.32,45310.0
2024-12-31 12:20:00,60.33,60.34,60.22,60.23,45750.0,60.33,60.34,60.22,60.23,45750.0
2024-12-31 12:30:00,60.23,60.28,60.1,60.14,50420.0,60.23,60.28,60.1,60.14,50420.0
2024-12-31 12:40:00,60.14,60.24,60.1,60.19,65960.0,60.14,60.24,60.1,60.19,65960.0
2024-12-31 12:50:00,60.19,60.42,60.18,60.4,37450.0,60.19,60.42,60.18,60.4,37450.0
2024-12-31 13:00:00,60.39,60.48,60.34,60.45,35596.0,60.39,60.48,60.34,60.45,35596.0
2024-12-31 13:10:00,60.44,60.45,60.36,60.36,37423.0,60.44,60.45,60.36,60.36,37423.0
2024-12-31 13:20:00,60.36,60.38,60.22,60.24,37582.0,60.36,60.38,60.22,60.24,37582.0
2024-12-31 13:30:00,60.25,60.33,60.22,60.32,24692.0,60.25,60.33,60.22,60.32,24692.0
2024-12-31 13:40:00,60.36,60.4,60.32,60.38,53193.0,60.36,60.4,60.32,60.38,53193.0
2024-12-31 13:50:00,60.39,60.43,60.27,60.28,27498.0,60.39,60.43,60.27,60.28,27498.0
2024-12-31 14:00:00,60.27,60.34,60.2,60.32,39244.0,60.27,60.34,60.2,60.32,39244.0
2024-12-31 14:10:00,60.34,60.41,60.25,60.26,41171.0,60.34,60.41,60.25,60.26,41171.0
2024-12-31 14:20:00,60.26,60.32,60.2,60.23,36495.0,60.26,60.32,60.2,60.23,36495.0
2024-12-31 14:30:00,60.22,60.29,60.2,60.28,34994.0,60.22,60.29,60.2,60.28,34994.0
2024-12-31 14:40:00,60.28,60.31,60.22,60.27,37290.0,60.28,60.31,60.22,60.27,37290.0
2024-12-31 14:50:00,60.27,60.4,60.24,60.39,49830.0,60.27,60.4,60.24,60.39,49830.0
2024-12-31 15:00:00,60.38,60.46,60.35,60.43,39132.0,60.38,60.46,60.35,60.43,39132.0
2024-12-31 15:10:00,60.42,60.43,60.26,60.37,51605.0,60.42,60.43,60.26,60.37,51605.0
2024-12-31 15:20:00,60.37,60.45,60.32,60.42,57265.0,60.37,60.45,60.32,60.42,57265.0
2024-12-31 15:30:00,60.41,60.43,60.31,60.32,60698.0,60.41,60.43,60.31,60.32,60698.0
2024-12-31 15:40:00,60.33,60.37,60.19,60.33,72912.0,60.33,60.37,60.19,60.33,72912.0
2024-12-31 15:50:00,60.32,60.4,60.24,60.31,401611.0,60.32,60.4,60.24,60.31,401611.0
2025-01-02 09:30:00,60.79,61.16,60.52,60.55,242467.0,60.79,61.16,60.52,60.55,242467.0
2025-01-02 09:40:00,60.55,60.58,60.38,60.45,86310.0,60.55,60.58,60.38,60.45,86310.0
2025-01-02 09:50:00,60.47,60.72,60.37,60.54,131034.0,60.47,60.72,60.37,60.54,131034.0
2025-01-02 10:00:00,60.55,60.7,60.5,60.62,93097.0,60.55,60.7,60.5,60.62,93097.0
2025-01-02 10:10:00,60.61,60.65,60.37,60.39,78625.0,60.61,60.65,60.37,60.39,78625.0
2025-01-02 10:20:00,60.39,60.4,60.2,60.35,82441.0,60.39,60.4,60.2,60.35,82441.0
2025-01-02 10:30:00,60.35,60.35,60.13,60.2,78504.0,60.35,60.35,60.13,60.2,78504.0
2025-01-02 10:40:00,60.19,60.32,60.11,60.31,85383.0,60.19,60.32,60.11,60.31,85383.0
2025-01-02 10:50:00,60.3,60.43,60.26,60.33,55719.0,60.3,60.43,60.26,60.33,55719.0
2025-01-02 11:00:00,60.32,60.36,60.18,60.31,51525.0,60.32,60.36,60.18,60.31,51525.0
2025-01-02 11:10:00,60.31,60.49,60.3,60.46,57028.0,60.31,60.49,60.3,60.46,57028.0
2025-01-02 11:20:00,60.45,60.5,60.3,60.47,42643.0,60.45,60.5,60.3,60.47,42643.0
2025-01-02 11:30:00,60.46,60.54,60.41,60.49,41574.0,60.46,60.54,60.41,60.49,41574.0
2025-01-02 11:40:00,60.48,60.55,60.45,60.49,40738.0,60.48,60.55,60.45,60.49,40738.0
2025-01-02 11:50:00,60.5,60.51,60.32,60.35,111229.0,60.5,60.51,60.32,60.35,111229.0
2025-01-02 12:00:00,60.36,60.38,60.27,60.3,56504.0,60.36,60.38,60.27,60.3,56504.0
2025-01-02 12:10:00,60.31,60.43,60.29,60.35,70163.0,60.31,60.43,60.29,60.35,70163.0
2025-01-02 12:20:00,60.34,60.35,60.08,60.11,159453.0,60.34,60.35,60.08,60.11,159453.0
2025-01-02 12:30:00,60.1,60.13,59.88,59.9,68592.0,60.1,60.13,59.88,59.9,68592.0
2025-01-02 12:40:00,59.91,59.91,59.75,59.75,70034.0,59.91,59.91,59.75,59.75,70034.0
2025-01-02 12:50:00,59.74,60.02,59.73,59.97,68843.0,59.74,60.02,59.73,59.97,68843.0
2025-01-02 13:00:00,59.95,60.02,59.85,60.0,59692.0,59.95,60.02,59.85,60.0,59692.0
2025-01-02 13:10:00,60.0,60.0,59.88,59.92,57955.0,60.0,60.0,59.88,59.92,57955.0
2025-01-02 13:20:00,59.92,59.98,59.76,59.83,53043.0,59.92,59.98,59.76,59.83,53043.0
2025-01-02 13:30:00,59.82,59.82,59.69,59.78,90194.0,59.82,59.82,59.69,59.78,90194.0
2025-01-02 13:40:00,59.76,59.93,59.71,59.74,54445.0,59.76,59.93,59.71,59.74,54445.0
2025-01-02 13:50:00,59.75,59.89,59.71,59.88,44615.0,59.75,59.89,59.71,59.88,44615.0
2025-01-02 14:00:00,59.86,60.04,59.8,59.98,67647.0,59.86,60.04,59.8,59.98,67647.0
2025-01-02 14:10:00,59.99,59.99,59.89,59.94,62517.0,59.99,59.99,59.89,59.94,62517.0
2025-01-02 14:20:00,59.95,59.99,59.91,59.95,48585.0,59.95,59.99,59.91,59.95,48585.0
2025-01-02 14:30:00,59.95,59.96,59.83,59.9,65159.0,59.95,59.96,59.83,59.9,65159.0
2025-01-02 14:40:00,59.9,59.96,59.85,59.93,48726.0,59.9,59.96,59.85,59.93,48726.0
2025-01-02 14:50:00,59.92,60.0,59.8,59.8,67636.0,59.92,60.0,59.8,59.8,67636.0
2025-01-02 15:00:00,59.81,60.03,59.81,60.02,51234.0,59.81,60.03,59.81,60.02,51234.0
2025-01-02 15:10:00,60.02,60.09,59.99,60.07,111449.0,60.02,60.09,59.99,60.07,111449.0
2025-01-02 15:20:00,60.07,60.09,60.03,60.04,62234.0,60.07,60.09,60.03,60.04,62234.0
2025-01-02 15:30:00,60.04,60.14,59.95,60.0,143301.0,60.04,60.14,59.95,60.0,143301.0
2025-01-02 15:40:00,60.0,60.06,59.97,60.03,128973.0,60.0,60.06,59.97,60.03,128973.0
2025-01-02 15:50:00,60.04,60.05,59.84,59.9,506794.0,60.04,60.05,59.84,59.9,506794.0
2025-01-03 09:30:00,60.13,60.2,59.77,59.97,138675.0,60.13,60.2,59.77,59.97,138675.0
2025-01-03 09:40:00,59.95,59.95,59.42,59.46,108062.0,59.95,59.95,59.42,59.46,108062.0
2025-01-03 09:50:00,59.46,59.48,59.21,59.35,112620.0,59.46,59.48,59.21,59.35,112620.0
2025-01-03 10:00:00,59.36,59.66,59.3,59.6,122758.0,59.36,59.66,59.3,59.6,122758.0
2025-01-03 10:10:00,59.6,59.68,59.43,59.49,103306.0,59.6,59.68,59.43,59.49,103306.0
2025-01-03 10:20:00,59.5,59.76,59.36,59.76,81661.0,59.5,59.76,59.36,59.76,81661.0
2025-01-03 10:30:00,59.75,59.8,59.66,59.72,52769.0,59.75,59.8,59.66,59.72,52769.0
2025-01-03 10:40:00,59.74,59.83,59.71,59.8,42509.0,59.74,59.83,59.71,59.8,42509.0
2025-01-03 10:50:00,59.81,59.98,59.79,59.94,39454.0,59.81,59.98,59.79,59.94,39454.0
2025-01-03 11:00:00,59.94,59.95,59.75,59.79,58362.0,59.94,59.95,59.75,59.79,58362.0
2025-01-03 11:10:00,59.81,59.82,59.72,59.74,55553.0,59.81,59.82,59.72,59.74,55553.0
2025-01-03 11:20:00,59.77,59.89,59.71,59.87,93082.0,59.77,59.89,59.71,59.87,93082.0
2025-01-03 11:30:00,59.87,59.94,59.79,59.84,81861.0,59.87,59.94,59.79,59.84,81861.0
2025-01-03 11:40:00,59.82,59.87,59.79,59.8,77473.0,59.82,59.87,59.79,59.8,77473.0
2025-01-03 11:50:00,59.8,59.88,59.79,59.81,52148.0,59.8,59.88,59.79,59.81,52148.0
2025-01-03 12:00:00,59.82,59.97,59.81,59.94,32149.0,59.82,59.97,59.81,59.94,32149.0
2025-01-03 12:10:00,59.94,59.96,59.78,59.78,87621.0,59.94,59.96,59.78,59.78,87621.0
2025-01-03 12:20:00,59.78,59.88,59.77,59.81,40888.0,59.78,59.88,59.77,59.81,40888.0
2025-01-03 12:30:00,59.82,59.89,59.79,59.88,50045.0,59.82,59.89,59.79,59.88,50045.0
2025-01-03 12:40:00,59.88,59.93,59.86,59.89,38256.0,59.88,59.93,59.86,59.89,38256.0
2025-01-03 12:50:00,59.92,59.96,59.87,59.9,46639.0,59.92,59.96,59.87,59.9,46639.0
2025-01-03 13:00:00,59.89,59.91,59.83,59.87,36942.0,59.89,59.91,59.83,59.87,36942.0
2025-01-03 13:10:00,59.87,59.92,59.85,59.87,52615.0,59.87,59.92,59.85,59.87,52615.0
2025-01-03 13:20:00,59.88,59.9,59.8,59.84,53413.0,59.88,59.9,59.8,59.84,53413.0
2025-01-03 13:30:00,59.84,59.86,59.77,59.81,57326.0,59.84,59.86,59.77,59.81,57326.0
2025-01-03 13:40:00,59.81,59.91,59.8,59.91,39165.0,59.81,59.91,59.8,59.91,39165.0
2025-01-03 13:50:00,59.91,59.91,59.78,59.8,64416.0,59.91,59.91,59.78,59.8,64416.0
2025-01-03 14:00:00,59.79,59.83,59.77,59.79,65748.0,59.79,59.83,59.77,59.79,65748.0
2025-01-03 14:10:00,59.8,59.81,59.74,59.81,59014.0,59.8,59.81,59.74,59.81,59014.0
2025-01-03 14:20:00,59.82,59.88,59.79,59.85,85807.0,59.82,59.88,59.79,59.85,85807.0
2025-01-03 14:30:00,59.85,59.86,59.81,59.83,35628.0,59.85,59.86,59.81,59.83,35628.0
2025-01-03 14:40:00,59.83,59.84,59.74,59.75,77882.0,59.83,59.84,59.74,59.75,77882.0
2025-01-03 14:50:00,59.76,59.78,59.68,59.73,92711.0,59.76,59.78,59.68,59.73,92711.0
2025-01-03 15:00:00,59.73,59.73,59.66,59.7,126270.0,59.73,59.73,59.66,59.7,126270.0
2025-01-03 15:10:00,59.7,59.72,59.63,59.67,108860.0,59.7,59.72,59.63,59.67,108860.0
2025-01-03 15:20:00,59.68,59.7,59.61,59.67,163703.0,59.68,59.7,59.61,59.67,163703.0
2025-01-03 15:30:00,59.67,59.81,59.65,59.76,111867.0,59.67,59.81,59.65,59.76,111867.0
2025-01-03 15:40:00,59.76,59.8,59.66,59.69,104472.0,59.76,59.8,59.66,59.69,104472.0
2025-01-03 15:50:00,59.69,59.72,59.59,59.68,279688.0,59.69,59.72,59.59,59.68,279688.0
2025-01-06 09:30:00,59.92,59.93,59.33,59.4,256433.0,59.92,59.93,59.33,59.4,256433.0
2025-01-06 09:40:00,59.4,59.49,58.92,59.17,321568.0,59.4,59.49,58.92,59.17,321568.0
2025-01-06 09:50:00,59.14,59.23,58.79,58.82,323753.0,59.14,59.23,58.79,58.82,323753.0
2025-01-06 10:00:00,58.8,58.82,58.51,58.66,335299.0,58.8,58.82,58.51,58.66,335299.0
2025-01-06 10:10:00,58.69,58.85,58.6,58.61,226207.0,58.69,58.85,58.6,58.61,226207.0
2025-01-06 10:20:00,58.61,58.73,58.52,58.61,179032.0,58.61,58.73,58.52,58.61,179032.0
2025-01-06 10:30:00,58.62,58.88,58.5,58.8,182821.0,58.62,58.88,58.5,58.8,182821.0
2025-01-06 10:40:00,58.78,59.01,58.73,58.94,143419.0,58.78,59.01,58.73,58.94,143419.0
2025-01-06 10:50:00,58.94,59.23,58.91,59.1,136107.0,58.94,59.23,58.91,59.1,136107.0
2025-01-06 11:00:00,59.1,59.24,59.04,59.13,147743.0,59.1,59.24,59.04,59.13,147743.0
2025-01-06 11:10:00,59.14,59.28,59.11,59.27,248973.0,59.14,59.28,59.11,59.27,248973.0
2025-01-06 11:20:00,59.27,59.28,59.11,59.15,140312.0,59.27,59.28,59.11,59.15,140312.0
2025-01-06 11:30:00,59.15,59.17,58.9,59.01,774792.0,59.15,59.17,58.9,59.01,774792.0
2025-01-06 11:40:00,59.0,59.08,58.91,59.07,97963.0,59.0,59.08,58.91,59.07,97963.0
2025-01-06 11:50:00,59.07,59.12,58.93,59.02,155110.0,59.07,59.12,58.93,59.02,155110.0
2025-01-06 12:00:00,59.01,59.07,58.97,59.07,95698.0,59.01,59.07,58.97,59.07,95698.0
2025-01-06 12:10:00,59.07,59.09,58.97,59.0,62163.0,59.07,59.09,58.97,59.0,62163.0
2025-01-06 12:20:00,59.0,59.01,58.95,58.99,59181.0,59.0,59.01,58.95,58.99,59181.0
2025-01-06 12:30:00,58.98,59.14,58.98,59.01,84044.0,58.98,59.14,58.98,59.01,84044.0
2025-01-06 12:40:00,59.0,59.06,58.93,59.01,92003.0,59.0,59.06,58.93,59.01,92003.0
2025-01-06 12:50:00,59.01,59.01,58.83,58.88,128987.0,59.01,59.01,58.83,58.88,128987.0
2025-01-06 13:00:00,58.87,58.99,58.78,58.94,66064.0,58.87,58.99,58.78,58.94,66064.0
2025-01-06 13:10:00,58.94,58.98,58.88,58.96,64811.0,58.94,58.98,58.88,58.96,64811.0
2025-01-06 13:20:00,58.96,59.08,58.94,59.08,63949.0,58.96,59.08,58.94,59.08,63949.0
2025-01-06 13:30:00,59.09,59.13,59.03,59.13,110674.0,59.09,59.13,59.03,59.13,110674.0
2025-01-06 13:40:00,59.13,59.14,58.99,59.13,129444.0,59.13,59.14,58.99,59.13,129444.0
2025-01-06 13:50:00,59.13,59.24,59.12,59.17,83487.0,59.13,59.24,59.12,59.17,83487.0
2025-01-06 14:00:00,59.17,59.18,59.04,59.12,101782.0,59.17,59.18,59.04,59.12,101782.0
2025-01-06 14:10:00,59.12,59.17,59.07,59.12,57679.0,59.12,59.17,59.07,59.12,57679.0
2025-01-06 14:20:00,59.12,59.18,59.09,59.15,88933.0,59.12,59.18,59.09,59.15,88933.0
2025-01-06 14:30:00,59.14,59.17,59.09,59.15,55074.0,59.14,59.17,59.09,59.15,55074.0
2025-01-06 14:40:00,59.15,59.15,59.07,59.13,65825.0,59.15,59.15,59.07,59.13,65825.0
2025-01-06 14:50:00,59.14,59.14,59.04,59.04,86866.0,59.14,59.14,59.04,59.04,86866.0
2025-01-06 15:00:00,59.04,59.05,58.94,58.96,79322.0,59.04,59.05,58.94,58.96,79322.0
2025-01-06 15:10:00,58.96,58.96,58.81,58.84,140878.0,58.96,58.96,58.81,58.84,140878.0
2025-01-06 15:20:00,58.83,58.86,58.77,58.8,136203.0,58.83,58.86,58.77,58.8,136203.0
2025-01-06 15:30:00,58.8,58.9,58.74,58.75,162468.0,58.8,58.9,58.74,58.75,162468.0
2025-01-06 15:40:00,58.74,58.85,58.69,58.71,244760.0,58.74,58.85,58.69,58.71,244760.0
2025-01-06 15:50:00,58.7,58.87,58.68,58.83,632504.0,58.7,58.87,58.68,58.83,632504.0
2025-01-07 09:30:00,58.8,58.95,58.51,58.64,340963.0,58.8,58.95,58.51,58.64,340963.0
2025-01-07 09:40:00,58.64,58.7,58.35,58.48,120303.0,58.64,58.7,58.35,58.48,120303.0
2025-01-07 09:50:00,58.46,58.55,58.36,58.37,102782.0,58.46,58.55,58.36,58.37,102782.0
2025-01-07 10:00:00,58.37,58.37,58.15,58.28,252068.0,58.37,58.37,58.15,58.28,252068.0
2025-01-07 10:10:00,58.28,58.55,58.27,58.38,199450.0,58.28,58.55,58.27,58.38,199450.0
2025-01-07 10:20:00,58.37,58.64,58.37,58.53,107133.0,58.37,58.64,58.37,58.53,107133.0
2025-01-07 10:30:00,58.54,58.67,58.48,58.48,134506.0,58.54,58.67,58.48,58.48,134506.0
2025-01-07 10:40:00,58.48,58.51,58.25,58.39,221377.0,58.48,58.51,58.25,58.39,221377.0
2025-01-07 10:50:00,58.39,58.48,58.36,58.47,79138.0,58.39,58.48,58.36,58.47,79138.0
2025-01-07 11:00:00,58.47,58.5,58.21,58.29,69363.0,58.47,58.5,58.21,58.29,69363.0
2025-01-07 11:10:00,58.31,58.35,58.23,58.28,43819.0,58.31,58.35,58.23,58.28,43819.0
2025-01-07 11:20:00,58.28,58.36,58.25,58.33,75319.0,58.28,58.36,58.25,58.33,75319.0
2025-01-07 11:30:00,58.34,58.35,58.08,58.23,92942.0,58.34,58.35,58.08,58.23,92942.0
2025-01-07 11:40:00,58.23,58.33,58.17,58.3,81353.0,58.23,58.33,58.17,58.3,81353.0
2025-01-07 11:50:00,58.29,58.29,58.03,58.04,66324.0,58.29,58.29,58.03,58.04,66324.0
2025-01-07 12:00:00,58.04,58.13,57.97,58.0,189886.0,58.04,58.13,57.97,58.0,189886.0
2025-01-07 12:10:00,58.0,58.13,57.93,58.12,217407.0,58.0,58.13,57.93,58.12,217407.0
2025-01-07 12:20:00,58.11,58.17,58.03,58.17,202663.0,58.11,58.17,58.03,58.17,202663.0
2025-01-07 12:30:00,58.19,58.47,58.17,58.36,148825.0,58.19,58.47,58.17,58.36,148825.0
2025-01-07 12:40:00,58.34,58.34,58.22,58.24,47707.0,58.34,58.34,58.22,58.24,47707.0
2025-01-07 12:50:00,58.24,58.24,58.05,58.16,67645.0,58.24,58.24,58.05,58.16,67645.0
2025-01-07 13:00:00,58.16,58.31,58.11,58.29,65063.0,58.16,58.31,58.11,58.29,65063.0
2025-01-07 13:10:00,58.29,58.31,58.2,58.22,66906.0,58.29,58.31,58.2,58.22,66906.0
2025-01-07 13:20:00,58.22,58.28,58.18,58.23,99268.0,58.22,58.28,58.18,58.23,99268.0
2025-01-07 13:30:00,58.23,58.24,58.12,58.12,70736.0,58.23,58.24,58.12,58.12,70736.0
2025-01-07 13:40:00,58.12,58.3,58.06,58.3,106662.0,58.12,58.3,58.06,58.3,106662.0
2025-01-07 13:50:00,58.3,58.3,58.15,58.26,71914.0,58.3,58.3,58.15,58.26,71914.0
2025-01-07 14:00:00,58.25,58.26,58.11,58.14,57475.0,58.25,58.26,58.11,58.14,57475.0
2025-01-07 14:10:00,58.14,58.2,58.11,58.2,65138.0,58.14,58.2,58.11,58.2,65138.0
2025-01-07 14:20:00,58.2,58.26,58.12,58.25,69540.0,58.2,58.26,58.12,58.25,69540.0
2025-01-07 14:30:00,58.25,58.27,58.14,58.14,64725.0,58.25,58.27,58.14,58.14,64725.0
2025-01-07 14:40:00,58.15,58.18,58.09,58.11,63127.0,58.15,58.18,58.09,58.11,63127.0
2025-01-07 14:50:00,58.1,58.16,58.09,58.13,91100.0,58.1,58.16,58.09,58.13,91100.0
2025-01-07 15:00:00,58.13,58.15,58.08,58.11,83641.0,58.13,58.15,58.08,58.11,83641.0
2025-01-07 15:10:00,58.11,58.17,58.05,58.17,184709.0,58.11,58.17,58.05,58.17,184709.0
2025-01-07 15:20:00,58.17,58.29,58.1,58.23,197502.0,58.17,58.29,58.1,58.23,197502.0
2025-01-07 15:30:00,58.23,58.26,57.95,58.05,181432.0,58.23,58.26,57.95,58.05,181432.0
2025-01-07 15:40:00,58.05,58.13,57.89,57.92,188922.0,58.05,58.13,57.89,57.92,188922.0
2025-01-07 15:50:00,57.92,58.06,57.86,58.0,674430.0,57.92,58.06,57.86,58.0,674430.0
2025-01-08 09:30:00,57.85,57.99,57.4,57.75,264573.0,57.85,57.99,57.4,57.75,264573.0
2025-01-08 09:40:00,57.76,57.93,57.7,57.76,243630.0,57.76,57.93,57.7,57.76,243630.0
2025-01-08 09:50:00,57.75,58.0,57.69,57.98,246619.0,57.75,58.0,57.69,57.98,246619.0
2025-01-08 10:00:00,57.96,58.07,57.73,57.8,339634.0,57.96,58.07,57.73,57.8,339634.0
2025-01-08 10:10:00,57.81,57.85,57.62,57.7,214579.0,57.81,57.85,57.62,57.7,214579.0
2025-01-08 10:20:00,57.7,57.76,57.58,57.73,167673.0,57.7,57.76,57.58,57.73,167673.0
2025-01-08 10:30:00,57.73,57.86,57.68,57.71,275807.0,57.73,57.86,57.68,57.71,275807.0
2025-01-08 10:40:00,57.71,57.73,57.62,57.68,320013.0,57.71,57.73,57.62,57.68,320013.0
2025-01-08 10:50:00,57.68,57.84,57.64,57.84,201038.0,57.68,57.84,57.64,57.84,201038.0
2025-01-08 11:00:00,57.83,57.91,57.78,57.81,161269.0,57.83,57.91,57.78,57.81,161269.0
2025-01-08 11:10:00,57.8,57.86,57.74,57.84,114420.0,57.8,57.86,57.74,57.84,114420.0
2025-01-08 11:20:00,57.84,57.92,57.79,57.89,99819.0,57.84,57.92,57.79,57.89,99819.0
2025-01-08 11:30:00,57.88,58.09,57.86,58.08,118673.0,57.88,58.09,57.86,58.08,118673.0
2025-01-08 11:40:00,58.08,58.14,58.02,58.02,59729.0,58.08,58.14,58.02,58.02,59729.0
2025-01-08 11:50:00,58.02,58.1,58.0,58.05,147291.0,58.02,58.1,58.0,58.05,147291.0
2025-01-08 12:00:00,58.05,58.1,57.91,57.96,88317.0,58.05,58.1,57.91,57.96,88317.0
2025-01-08 12:10:00,57.96,58.0,57.87,57.95,80323.0,57.96,58.0,57.87,57.95,80323.0
2025-01-08 12:20:00,57.95,57.96,57.79,57.8,73509.0,57.95,57.96,57.79,57.8,73509.0
2025-01-08 12:30:00,57.81,57.89,57.8,57.87,63216.0,57.81,57.89,57.8,57.87,63216.0
2025-01-08 12:40:00,57.86,57.95,57.84,57.9,99184.0,57.86,57.95,57.84,57.9,99184.0
2025-01-08 12:50:00,57.89,57.93,57.84,57.9,60792.0,57.89,57.93,57.84,57.9,60792.0
2025-01-08 13:00:00,57.9,57.99,57.89,57.97,160825.0,57.9,57.99,57.89,57.97,160825.0
2025-01-08 13:10:00,57.98,58.04,57.95,58.02,43483.0,57.98,58.04,57.95,58.02,43483.0
2025-01-08 13:20:00,58.02,58.11,57.99,58.05,51397.0,58.02,58.11,57.99,58.05,51397.0
2025-01-08 13:30:00,58.05,58.05,57.88,57.96,105719.0,58.05,58.05,57.88,57.96,105719.0
2025-01-08 13:40:00,57.96,57.97,57.9,57.9,51643.0,57.96,57.97,57.9,57.9,51643.0
2025-01-08 13:50:00,57.9,57.92,57.77,57.85,176608.0,57.9,57.92,57.77,57.85,176608.0
2025-01-08 14:00:00,57.86,57.87,57.79,57.83,77594.0,57.86,57.87,57.79,57.83,77594.0
2025-01-08 14:10:00,57.83,57.91,57.78,57.89,95761.0,57.83,57.91,57.78,57.89,95761.0
2025-01-08 14:20:00,57.9,57.99,57.86,57.98,76372.0,57.9,57.99,57.86,57.98,76372.0
2025-01-08 14:30:00,57.98,57.98,57.77,57.78,146676.0,57.98,57.98,57.77,57.78,146676.0
2025-01-08 14:40:00,57.78,57.83,57.75,57.8,88590.0,57.78,57.83,57.75,57.8,88590.0
2025-01-08 14:50:00,57.8,57.9,57.79,57.88,141159.0,57.8,57.9,57.79,57.88,141159.0
2025-01-08 15:00:00,57.88,57.91,57.81,57.83,106324.0,57.88,57.91,57.81,57.83,106324.0
2025-01-08 15:10:00,57.83,57.89,57.8,57.87,239054.0,57.83,57.89,57.8,57.87,239054.0
2025-01-08 15:20:00,57.87,57.91,57.83,57.88,101100.0,57.87,57.91,57.83,57.88,101100.0
2025-01-08 15:30:00,57.87,57.87,57.82,57.83,122164.0,57.87,57.87,57.82,57.83,122164.0
2025-01-08 15:40:00,57.83,57.88,57.82,57.83,220674.0,57.83,57.88,57.82,57.83,220674.0
2025-01-08 15:50:00,57.84,57.94,57.82,57.9,723083.0,57.84,57.94,57.82,57.9,723083.0
2025-01-10 09:30:00,57.54,57.78,57.26,57.41,388358.0,57.54,57.78,57.26,57.41,388358.0
2025-01-10 09:40:00,57.41,57.54,57.11,57.21,179563.0,57.41,57.54,57.11,57.21,179563.0
2025-01-10 09:50:00,57.2,57.24,57.14,57.24,141838.0,57.2,57.24,57.14,57.24,141838.0
2025-01-10 10:00:00,57.24,57.25,56.9,57.14,245324.0,57.24,57.25,56.9,57.14,245324.0
2025-01-10 10:10:00,57.14,57.19,57.05,57.16,201922.0,57.14,57.19,57.05,57.16,201922.0
2025-01-10 10:20:00,57.14,57.45,57.14,57.45,96399.0,57.14,57.45,57.14,57.45,96399.0
2025-01-10 10:30:00,57.45,57.48,57.35,57.43,116723.0,57.45,57.48,57.35,57.43,116723.0
2025-01-10 10:40:00,57.42,57.55,57.36,57.5,419373.0,57.42,57.55,57.36,57.5,419373.0
2025-01-10 10:50:00,57.5,57.5,57.24,57.26,447980.0,57.5,57.5,57.24,57.26,447980.0
2025-01-10 11:00:00,57.28,57.28,57.13,57.18,84446.0,57.28,57.28,57.13,57.18,84446.0
2025-01-10 11:10:00,57.18,57.35,57.1,57.12,126797.0,57.18,57.35,57.1,57.12,126797.0
2025-01-10 11:20:00,57.12,57.2,57.09,57.14,64369.0,57.12,57.2,57.09,57.14,64369.0
2025-01-10 11:30:00,57.13,57.2,57.09,57.15,135676.0,57.13,57.2,57.09,57.15,135676.0
2025-01-10 11:40:00,57.15,57.28,57.12,57.15,104273.0,57.15,57.28,57.12,57.15,104273.0
2025-01-10 11:50:00,57.15,57.19,56.92,56.93,168681.0,57.15,57.19,56.92,56.93,168681.0
2025-01-10 12:00:00,56.93,57.01,56.86,56.91,93327.0,56.93,57.01,56.86,56.91,93327.0
2025-01-10 12:10:00,56.91,56.96,56.84,56.93,149448.0,56.91,56.96,56.84,56.93,149448.0
2025-01-10 12:20:00,56.94,57.03,56.87,56.96,100399.0,56.94,57.03,56.87,56.96,100399.0
2025-01-10 12:30:00,56.95,57.08,56.95,57.02,91665.0,56.95,57.08,56.95,57.02,91665.0
2025-01-10 12:40:00,57.04,57.1,56.96,57.07,107186.0,57.04,57.1,56.96,57.07,107186.0
2025-01-10 12:50:00,57.04,57.19,57.02,57.16,112065.0,57.04,57.19,57.02,57.16,112065.0
2025-01-10 13:00:00,57.16,57.18,57.08,57.1,111654.0,57.16,57.18,57.08,57.1,111654.0
2025-01-10 13:10:00,57.09,57.14,57.06,57.1,75930.0,57.09,57.14,57.06,57.1,75930.0
2025-01-10 13:20:00,57.09,57.11,57.02,57.02,106312.0,57.09,57.11,57.02,57.02,106312.0
2025-01-10 13:30:00,57.03,57.17,57.0,57.16,116155.0,57.03,57.17,57.0,57.16,116155.0
2025-01-10 13:40:00,57.15,57.17,56.97,57.04,110089.0,57.15,57.17,56.97,57.04,110089.0
2025-01-10 13:50:00,57.03,57.17,56.93,57.15,131373.0,57.03,57.17,56.93,57.15,131373.0
2025-01-10 14:00:00,57.14,57.15,56.88,56.89,121055.0,57.14,57.15,56.88,56.89,121055.0
2025-01-10 14:10:00,56.88,56.89,56.77,56.78,137287.0,56.88,56.89,56.77,56.78,137287.0
2025-01-10 14:20:00,56.77,56.8,56.66,56.75,130455.0,56.77,56.8,56.66,56.75,130455.0
2025-01-10 14:30:00,56.75,56.75,56.66,56.73,105101.0,56.75,56.75,56.66,56.73,105101.0
2025-01-10 14:40:00,56.73,56.79,56.61,56.63,174635.0,56.73,56.79,56.61,56.63,174635.0
2025-01-10 14:50:00,56.63,56.71,56.62,56.67,120190.0,56.63,56.71,56.62,56.67,120190.0
2025-01-10 15:00:00,56.67,56.67,56.56,56.59,155756.0,56.67,56.67,56.56,56.59,155756.0
2025-01-10 15:10:00,56.59,56.59,56.42,56.51,201673.0,56.59,56.59,56.42,56.51,201673.0
2025-01-10 15:20:00,56.51,56.62,56.5,56.62,161206.0,56.51,56.62,56.5,56.62,161206.0
2025-01-10 15:30:00,56.62,56.64,56.51,56.57,174166.0,56.62,56.64,56.51,56.57,174166.0
2025-01-10 15:40:00,56.56,56.6,56.49,56.53,293561.0,56.56,56.6,56.49,56.53,293561.0
2025-01-10 15:50:00,56.52,56.6,56.46,56.53,924036.0,56.52,56.6,56.46,56.53,924036.0
2025-01-13 09:30:00,56.14,56.48,55.47,55.64,277445.0,56.14,56.48,55.47,55.64,277445.0
2025-01-13 09:40:00,55.64,56.17,55.63,56.03,189784.0,55.64,56.17,55.63,56.03,189784.0
2025-01-13 09:50:00,56.02,56.28,56.0,56.22,108720.0,56.02,56.28,56.0,56.22,108720.0
2025-01-13 10:00:00,56.22,56.26,56.08,56.11,183355.0,56.22,56.26,56.08,56.11,183355.0
2025-01-13 10:10:00,56.11,56.12,55.92,55.95,217152.0,56.11,56.12,55.92,55.95,217152.0
2025-01-13 10:20:00,55.97,56.05,55.84,55.94,108870.0,55.97,56.05,55.84,55.94,108870.0
2025-01-13 10:30:00,55.93,56.09,55.86,56.06,138965.0,55.93,56.09,55.86,56.06,138965.0
2025-01-13 10:40:00,56.06,56.21,55.97,56.14,96351.0,56.06,56.21,55.97,56.14,96351.0
2025-01-13 10:50:00,56.17,56.22,56.06,56.2,108762.0,56.17,56.22,56.06,56.2,108762.0
2025-01-13 11:00:00,56.21,56.26,55.98,56.01,132577.0,56.21,56.26,55.98,56.01,132577.0
2025-01-13 11:10:00,56.02,56.04,55.86,55.87,79854.0,56.02,56.04,55.86,55.87,79854.0
2025-01-13 11:20:00,55.88,56.04,55.87,56.01,140159.0,55.88,56.04,55.87,56.01,140159.0
2025-01-13 11:30:00,56.01,56.06,55.93,55.99,91492.0,56.01,56.06,55.93,55.99,91492.0
2025-01-13 11:40:00,55.99,56.11,55.97,56.06,104378.0,55.99,56.11,55.97,56.06,104378.0
2025-01-13 11:50:00,56.06,56.07,55.94,56.01,88816.0,56.06,56.07,55.94,56.01,88816.0
2025-01-13 12:00:00,56.01,56.15,55.96,56.13,111902.0,56.01,56.15,55.96,56.13,111902.0
2025-01-13 12:10:00,56.15,56.18,56.08,56.17,77789.0,56.15,56.18,56.08,56.17,77789.0
2025-01-13 12:20:00,56.17,56.22,56.14,56.16,115179.0,56.17,56.22,56.14,56.16,115179.0
2025-01-13 12:30:00,56.15,56.18,56.11,56.12,128920.0,56.15,56.18,56.11,56.12,128920.0
2025-01-13 12:40:00,56.11,56.16,56.08,56.13,99788.0,56.11,56.16,56.08,56.13,99788.0
2025-01-13 12:50:00,56.13,56.21,56.05,56.19,96674.0,56.13,56.21,56.05,56.19,96674.0
2025-01-13 13:00:00,56.19,56.23,56.13,56.16,93005.0,56.19,56.23,56.13,56.16,93005.0
2025-01-13 13:10:00,56.16,56.24,56.16,56.21,92287.0,56.16,56.24,56.16,56.21,92287.0
2025-01-13 13:20:00,56.21,56.28,56.17,56.27,106260.0,56.21,56.28,56.17,56.27,106260.0
2025-01-13 13:30:00,56.27,56.32,56.21,56.28,229197.0,56.27,56.32,56.21,56.28,229197.0
2025-01-13 13:40:00,56.28,56.35,56.24,56.32,116236.0,56.28,56.35,56.24,56.32,116236.0
2025-01-13 13:50:00,56.32,56.32,56.19,56.21,77490.0,56.32,56.32,56.19,56.21,77490.0
2025-01-13 14:00:00,56.21,56.3,56.16,56.26,126484.0,56.21,56.3,56.16,56.26,126484.0
2025-01-13 14:10:00,56.26,56.29,56.17,56.19,118761.0,56.26,56.29,56.17,56.19,118761.0
2025-01-13 14:20:00,56.19,56.3,56.18,56.28,104824.0,56.19,56.3,56.18,56.28,104824.0
2025-01-13 14:30:00,56.29,56.35,56.24,56.29,145661.0,56.29,56.35,56.24,56.29,145661.0
2025-01-13 14:40:00,56.3,56.35,56.22,56.23,125666.0,56.3,56.35,56.22,56.23,125666.0
2025-01-13 14:50:00,56.23,56.39,56.2,56.32,102828.0,56.23,56.39,56.2,56.32,102828.0
2025-01-13 15:00:00,56.32,56.34,56.24,56.31,76239.0,56.32,56.34,56.24,56.31,76239.0
2025-01-13 15:10:00,56.32,56.33,56.25,56.31,105089.0,56.32,56.33,56.25,56.31,105089.0
2025-01-13 15:20:00,56.31,56.32,56.21,56.23,90823.0,56.31,56.32,56.21,56.23,90823.0
2025-01-13 15:30:00,56.23,56.27,56.12,56.12,130288.0,56.23,56.27,56.12,56.12,130288.0
2025-01-13 15:40:00,56.12,56.14,56.01,56.08,214106.0,56.12,56.14,56.01,56.08,214106.0
2025-01-13 15:50:00,56.09,56.28,56.09,56.28,727741.0,56.09,56.28,56.09,56.28,727741.0
2025-01-14 09:30:00,56.81,56.83,56.49,56.62,183929.0,56.81,56.83,56.49,56.62,183929.0
2025-01-14 09:40:00,56.64,56.64,56.43,56.51,113003.0,56.64,56.64,56.43,56.51,113003.0
2025-01-14 09:50:00,56.53,56.56,56.31,56.38,77331.0,56.53,56.56,56.31,56.38,77331.0
2025-01-14 10:00:00,56.39,56.66,56.38,56.55,112535.0,56.39,56.66,56.38,56.55,112535.0
2025-01-14 10:10:00,56.56,56.68,56.53,56.61,127618.0,56.56,56.68,56.53,56.61,127618.0
2025-01-14 10:20:00,56.62,56.63,56.52,56.56,195960.0,56.62,56.63,56.52,56.56,195960.0
2025-01-14 10:30:00,56.57,56.59,56.42,56.42,99335.0,56.57,56.59,56.42,56.42,99335.0
2025-01-14 10:40:00,56.44,56.51,56.31,56.32,74168.0,56.44,56.51,56.31,56.32,74168.0
2025-01-14 10:50:00,56.32,56.37,56.24,56.35,71812.0,56.32,56.37,56.24,56.35,71812.0
2025-01-14 11:00:00,56.36,56.37,56.2,56.33,70939.0,56.36,56.37,56.2,56.33,70939.0
2025-01-14 11:10:00,56.32,56.34,56.19,56.21,85753.0,56.32,56.34,56.19,56.21,85753.0
2025-01-14 11:20:00,56.22,56.33,56.2,56.24,81324.0,56.22,56.33,56.2,56.24,81324.0
2025-01-14 11:30:00,56.24,56.3,56.21,56.24,53049.0,56.24,56.3,56.21,56.24,53049.0
2025-01-14 11:40:00,56.25,56.26,56.12,56.24,58171.0,56.25,56.26,56.12,56.24,58171.0
2025-01-14 11:50:00,56.24,56.24,56.14,56.16,77899.0,56.24,56.24,56.14,56.16,77899.0
2025-01-14 12:00:00,56.16,56.21,56.13,56.19,83739.0,56.16,56.21,56.13,56.19,83739.0
2025-01-14 12:10:00,56.19,56.36,56.19,56.28,96142.0,56.19,56.36,56.19,56.28,96142.0
2025-01-14 12:20:00,56.28,56.35,56.24,56.33,72791.0,56.28,56.35,56.24,56.33,72791.0
2025-01-14 12:30:00,56.33,56.48,56.33,56.47,128554.0,56.33,56.48,56.33,56.47,128554.0
2025-01-14 12:40:00,56.48,56.54,56.42,56.44,84476.0,56.48,56.54,56.42,56.44,84476.0
2025-01-14 12:50:00,56.44,56.49,56.35,56.4,61170.0,56.44,56.49,56.35,56.4,61170.0
2025-01-14 13:00:00,56.39,56.47,56.39,56.4,70837.0,56.39,56.47,56.39,56.4,70837.0
2025-01-14 13:10:00,56.41,56.41,56.36,56.39,47713.0,56.41,56.41,56.36,56.39,47713.0
2025-01-14 13:20:00,56.39,56.5,56.38,56.48,63651.0,56.39,56.5,56.38,56.48,63651.0
2025-01-14 13:30:00,56.47,56.5,56.43,56.5,43776.0,56.47,56.5,56.43,56.5,43776.0
2025-01-14 13:40:00,56.5,56.51,56.47,56.5,53960.0,56.5,56.51,56.47,56.5,53960.0
2025-01-14 13:50:00,56.5,56.55,56.46,56.51,58560.0,56.5,56.55,56.46,56.51,58560.0
2025-01-14 14:00:00,56.51,56.51,56.46,56.48,66698.0,56.51,56.51,56.46,56.48,66698.0
2025-01-14 14:10:00,56.49,56.5,56.44,56.45,53819.0,56.49,56.5,56.44,56.45,53819.0
2025-01-14 14:20:00,56.43,56.49,56.42,56.43,71364.0,56.43,56.49,56.42,56.43,71364.0
2025-01-14 14:30:00,56.42,56.46,56.41,56.43,50080.0,56.42,56.46,56.41,56.43,50080.0
2025-01-14 14:40:00,56.43,56.46,56.29,56.3,140066.0,56.43,56.46,56.29,56.3,140066.0
2025-01-14 14:50:00,56.3,56.32,56.13,56.15,65587.0,56.3,56.32,56.13,56.15,65587.0
2025-01-14 15:00:00,56.14,56.17,55.98,56.09,116176.0,56.14,56.17,55.98,56.09,116176.0
2025-01-14 15:10:00,56.09,56.23,56.07,56.22,83804.0,56.09,56.23,56.07,56.22,83804.0
2025-01-14 15:20:00,56.22,56.27,56.18,56.24,103950.0,56.22,56.27,56.18,56.24,103950.0
2025-01-14 15:30:00,56.24,56.28,56.2,56.24,148322.0,56.24,56.28,56.2,56.24,148322.0
2025-01-14 15:40:00,56.23,56.36,56.23,56.32,122337.0,56.23,56.36,56.23,56.32,122337.0
2025-01-14 15:50:00,56.32,56.46,56.32,56.42,600609.0,56.32,56.46,56.32,56.42,600609.0
2025-01-15 09:30:00,57.53,57.63,56.96,57.04,390367.0,57.53,57.63,56.96,57.04,390367.0
2025-01-15 09:40:00,57.04,57.18,56.97,56.99,195553.0,57.04,57.18,56.97,56.99,195553.0
2025-01-15 09:50:00,56.97,57.12,56.85,57.09,173618.0,56.97,57.12,56.85,57.09,173618.0
2025-01-15 10:00:00,57.09,57.46,57.07,57.45,355057.0,57.09,57.46,57.07,57.45,355057.0
2025-01-15 10:10:00,57.45,57.48,57.27,57.33,208673.0,57.45,57.48,57.27,57.33,208673.0
2025-01-15 10:20:00,57.33,57.35,57.2,57.29,102997.0,57.33,57.35,57.2,57.29,102997.0
2025-01-15 10:30:00,57.27,57.35,57.17,57.17,103496.0,57.27,57.35,57.17,57.17,103496.0
2025-01-15 10:40:00,57.16,57.2,57.1,57.15,142721.0,57.16,57.2,57.1,57.15,142721.0
2025-01-15 10:50:00,57.15,57.23,57.15,57.18,111073.0,57.15,57.23,57.15,57.18,111073.0
2025-01-15 11:00:00,57.18,57.28,57.14,57.21,238124.0,57.18,57.28,57.14,57.21,238124.0
2025-01-15 11:10:00,57.22,57.34,57.22,57.32,111360.0,57.22,57.34,57.22,57.32,111360.0
2025-01-15 11:20:00,57.31,57.34,57.16,57.16,79386.0,57.31,57.34,57.16,57.16,79386.0
2025-01-15 11:30:00,57.16,57.17,57.02,57.12,129848.0,57.16,57.17,57.02,57.12,129848.0
2025-01-15 11:40:00,57.12,57.13,56.97,57.0,156534.0,57.12,57.13,56.97,57.0,156534.0
2025-01-15 11:50:00,57.0,57.14,56.98,57.09,129440.0,57.0,57.14,56.98,57.09,129440.0
2025-01-15 12:00:00,57.08,57.16,57.05,57.06,190171.0,57.08,57.16,57.05,57.06,190171.0
2025-01-15 12:10:00,57.05,57.15,57.02,57.13,284581.0,57.05,57.15,57.02,57.13,284581.0
2025-01-15 12:20:00,57.12,57.16,57.07,57.14,102802.0,57.12,57.16,57.07,57.14,102802.0
2025-01-15 12:30:00,57.15,57.2,57.13,57.18,79584.0,57.15,57.2,57.13,57.18,79584.0
2025-01-15 12:40:00,57.18,57.22,57.16,57.18,40634.0,57.18,57.22,57.16,57.18,40634.0
2025-01-15 12:50:00,57.18,57.19,57.08,57.09,74072.0,57.18,57.19,57.08,57.09,74072.0
2025-01-15 13:00:00,57.09,57.17,57.07,57.1,86469.0,57.09,57.17,57.07,57.1,86469.0
2025-01-15 13:10:00,57.09,57.11,57.05,57.06,82476.0,57.09,57.11,57.05,57.06,82476.0
2025-01-15 13:20:00,57.05,57.07,56.99,57.05,93081.0,57.05,57.07,56.99,57.05,93081.0
2025-01-15 13:30:00,57.05,57.15,57.05,57.13,78621.0,57.05,57.15,57.05,57.13,78621.0
2025-01-15 13:40:00,57.14,57.15,57.03,57.11,147983.0,57.14,57.15,57.03,57.11,147983.0
2025-01-15 13:50:00,57.11,57.21,57.11,57.13,61274.0,57.11,57.21,57.11,57.13,61274.0
2025-01-15 14:00:00,57.13,57.13,57.02,57.04,84326.0,57.13,57.13,57.02,57.04,84326.0
2025-01-15 14:10:00,57.05,57.1,57.03,57.04,77922.0,57.05,57.1,57.03,57.04,77922.0
2025-01-15 14:20:00,57.04,57.06,56.93,57.03,95422.0,57.04,57.06,56.93,57.03,95422.0
2025-01-15 14:30:00,57.03,57.06,57.0,57.05,90911.0,57.03,57.06,57.0,57.05,90911.0
2025-01-15 14:40:00,57.06,57.06,56.99,57.05,76246.0,57.06,57.06,56.99,57.05,76246.0
2025-01-15 14:50:00,57.05,57.06,56.98,57.03,140334.0,57.05,57.06,56.98,57.03,140334.0
2025-01-15 15:00:00,57.03,57.09,57.02,57.08,99193.0,57.03,57.09,57.02,57.08,99193.0
2025-01-15 15:10:00,57.08,57.16,57.06,57.12,181683.0,57.08,57.16,57.06,57.12,181683.0
2025-01-15 15:20:00,57.12,57.16,57.06,57.16,130302.0,57.12,57.16,57.06,57.16,130302.0
2025-01-15 15:30:00,57.15,57.19,57.08,57.09,118695.0,57.15,57.19,57.08,57.09,118695.0
2025-01-15 15:40:00,57.1,57.23,57.04,57.23,361177.0,57.1,57.23,57.04,57.23,361177.0
2025-01-15 15:50:00,57.22,57.49,57.22,57.36,1333111.0,57.22,57.49,57.22,57.36,1333111.0
2025-01-16 09:30:00,57.44,58.07,57.07,57.98,509288.0,57.44,58.07,57.07,57.98,509288.0
2025-01-16 09:40:00,57.98,58.32,57.95,58.26,253365.0,57.98,58.32,57.95,58.26,253365.0
2025-01-16 09:50:00,58.26,58.32,58.08,58.23,181663.0,58.26,58.32,58.08,58.23,181663.0
2025-01-16 10:00:00,58.24,58.24,58.02,58.04,176337.0,58.24,58.24,58.02,58.04,176337.0
2025-01-16 10:10:00,58.04,58.17,57.99,58.15,163940.0,58.04,58.17,57.99,58.15,163940.0
2025-01-16 10:20:00,58.16,58.27,58.08,58.27,131230.0,58.16,58.27,58.08,58.27,131230.0
2025-01-16 10:30:00,58.27,58.3,58.19,58.22,127318.0,58.27,58.3,58.19,58.22,127318.0
2025-01-16 10:40:00,58.21,58.21,58.1,58.17,91903.0,58.21,58.21,58.1,58.17,91903.0
2025-01-16 10:50:00,58.17,58.37,58.15,58.35,125256.0,58.17,58.37,58.15,58.35,125256.0
2025-01-16 11:00:00,58.34,58.63,58.32,58.59,171490.0,58.34,58.63,58.32,58.59,171490.0
2025-01-16 11:10:00,58.59,58.61,58.42,58.52,82639.0,58.59,58.61,58.42,58.52,82639.0
2025-01-16 11:20:00,58.51,58.69,58.47,58.67,191716.0,58.51,58.69,58.47,58.67,191716.0
2025-01-16 11:30:00,58.66,58.72,58.57,58.6,132276.0,58.66,58.72,58.57,58.6,132276.0
2025-01-16 11:40:00,58.61,58.72,58.59,58.61,105823.0,58.61,58.72,58.59,58.61,105823.0
2025-01-16 11:50:00,58.6,58.66,58.54,58.66,106705.0,58.6,58.66,58.54,58.66,106705.0
2025-01-16 12:00:00,58.66,58.88,58.65,58.78,124635.0,58.66,58.88,58.65,58.78,124635.0
2025-01-16 12:10:00,58.79,58.8,58.71,58.74,91134.0,58.79,58.8,58.71,58.74,91134.0
2025-01-16 12:20:00,58.75,58.82,58.74,58.8,60365.0,58.75,58.82,58.74,58.8,60365.0
2025-01-16 12:30:00,58.8,58.83,58.73,58.79,69100.0,58.8,58.83,58.73,58.79,69100.0
2025-01-16 12:40:00,58.79,58.81,58.72,58.78,71655.0,58.79,58.81,58.72,58.78,71655.0
2025-01-16 12:50:00,58.79,58.84,58.74,58.8,72427.0,58.79,58.84,58.74,58.8,72427.0
2025-01-16 13:00:00,58.81,58.85,58.78,58.82,77000.0,58.81,58.85,58.78,58.82,77000.0
2025-01-16 13:10:00,58.82,58.86,58.8,58.85,87692.0,58.82,58.86,58.8,58.85,87692.0
2025-01-16 13:20:00,58.84,58.93,58.84,58.92,160579.0,58.84,58.93,58.84,58.92,160579.0
2025-01-16 13:30:00,58.93,59.11,58.89,59.0,272434.0,58.93,59.11,58.89,59.0,272434.0
2025-01-16 13:40:00,59.0,59.01,58.66,58.73,236106.0,59.0,59.01,58.66,58.73,236106.0
2025-01-16 13:50:00,58.73,58.75,58.55,58.56,115597.0,58.73,58.75,58.55,58.56,115597.0
2025-01-16 14:00:00,58.55,58.56,58.46,58.49,63224.0,58.55,58.56,58.46,58.49,63224.0
2025-01-16 14:10:00,58.48,58.53,58.42,58.47,74531.0,58.48,58.53,58.42,58.47,74531.0
2025-01-16 14:20:00,58.47,58.52,58.42,58.48,67973.0,58.47,58.52,58.42,58.48,67973.0
2025-01-16 14:30:00,58.48,58.49,58.35,58.41,88479.0,58.48,58.49,58.35,58.41,88479.0
2025-01-16 14:40:00,58.41,58.47,58.37,58.37,61382.0,58.41,58.47,58.37,58.37,61382.0
2025-01-16 14:50:00,58.38,58.4,58.26,58.29,95172.0,58.38,58.4,58.26,58.29,95172.0
2025-01-16 15:00:00,58.28,58.38,58.28,58.32,111017.0,58.28,58.38,58.28,58.32,111017.0
2025-01-16 15:10:00,58.32,58.33,58.27,58.32,165325.0,58.32,58.33,58.27,58.32,165325.0
2025-01-16 15:20:00,58.32,58.52,58.29,58.5,205168.0,58.32,58.52,58.29,58.5,205168.0
2025-01-16 15:30:00,58.5,58.56,58.43,58.45,244508.0,58.5,58.56,58.43,58.45,244508.0
2025-01-16 15:40:00,58.45,58.58,58.44,58.55,281408.0,58.45,58.58,58.44,58.55,281408.0
2025-01-16 15:50:00,58.55,58.58,58.34,58.37,740882.0,58.55,58.58,58.34,58.37,740882.0
2025-01-17 09:30:00,58.89,58.9,58.33,58.38,1027510.0,58.89,58.9,58.33,58.38,1027510.0
2025-01-17 09:40:00,58.4,58.4,58.0,58.25,109144.0,58.4,58.4,58.0,58.25,109144.0
2025-01-17 09:50:00,58.29,58.36,58.07,58.11,75778.0,58.29,58.36,58.07,58.11,75778.0
2025-01-17 10:00:00,58.11,58.24,58.06,58.06,91448.0,58.11,58.24,58.06,58.06,91448.0
2025-01-17 10:10:00,58.07,58.29,58.06,58.19,94451.0,58.07,58.29,58.06,58.19,94451.0
2025-01-17 10:20:00,58.19,58.19,57.98,58.07,133037.0,58.19,58.19,57.98,58.07,133037.0
2025-01-17 10:30:00,58.05,58.12,57.96,58.0,97768.0,58.05,58.12,57.96,58.0,97768.0
2025-01-17 10:40:00,58.0,58.07,57.94,58.04,132237.0,58.0,58.07,57.94,58.04,132237.0
2025-01-17 10:50:00,58.07,58.11,57.99,58.08,53260.0,58.07,58.11,57.99,58.08,53260.0
2025-01-17 11:00:00,58.07,58.11,58.04,58.06,67384.0,58.07,58.11,58.04,58.06,67384.0
2025-01-17 11:10:00,58.06,58.07,57.75,57.76,189382.0,58.06,58.07,57.75,57.76,189382.0
2025-01-17 11:20:00,57.76,57.8,57.67,57.69,114357.0,57.76,57.8,57.67,57.69,114357.0
2025-01-17 11:30:00,57.7,57.77,57.62,57.68,139564.0,57.7,57.77,57.62,57.68,139564.0
2025-01-17 11:40:00,57.69,57.78,57.65,57.73,76304.0,57.69,57.78,57.65,57.73,76304.0
2025-01-17 11:50:00,57.73,57.76,57.57,57.63,93249.0,57.73,57.76,57.57,57.63,93249.0
2025-01-17 12:00:00,57.62,57.65,57.53,57.58,84990.0,57.62,57.65,57.53,57.58,84990.0
2025-01-17 12:10:00,57.58,57.63,57.54,57.61,70511.0,57.58,57.63,57.54,57.61,70511.0
2025-01-17 12:20:00,57.61,57.68,57.56,57.56,72234.0,57.61,57.68,57.56,57.56,72234.0
2025-01-17 12:30:00,57.56,57.62,57.54,57.56,76328.0,57.56,57.62,57.54,57.56,76328.0
2025-01-17 12:40:00,57.56,57.64,57.55,57.63,76021.0,57.56,57.64,57.55,57.63,76021.0
2025-01-17 12:50:00,57.62,57.64,57.53,57.57,59037.0,57.62,57.64,57.53,57.57,59037.0
2025-01-17 13:00:00,57.58,57.65,57.48,57.63,113053.0,57.58,57.65,57.48,57.63,113053.0
2025-01-17 13:10:00,57.63,57.67,57.59,57.6,81736.0,57.63,57.67,57.59,57.6,81736.0
2025-01-17 13:20:00,57.6,57.64,57.46,57.46,100506.0,57.6,57.64,57.46,57.46,100506.0
2025-01-17 13:30:00,57.47,57.5,57.43,57.43,96011.0,57.47,57.5,57.43,57.43,96011.0
2025-01-17 13:40:00,57.43,57.49,57.3,57.3,114987.0,57.43,57.49,57.3,57.3,114987.0
2025-01-17 13:50:00,57.3,57.32,57.21,57.31,120028.0,57.3,57.32,57.21,57.31,120028.0
2025-01-17 14:00:00,57.3,57.42,57.29,57.35,111710.0,57.3,57.42,57.29,57.35,111710.0
2025-01-17 14:10:00,57.35,57.39,57.31,57.33,94202.0,57.35,57.39,57.31,57.33,94202.0
2025-01-17 14:20:00,57.32,57.42,57.31,57.32,86828.0,57.32,57.42,57.31,57.32,86828.0
2025-01-17 14:30:00,57.33,57.4,57.31,57.33,103165.0,57.33,57.4,57.31,57.33,103165.0
2025-01-17 14:40:00,57.33,57.37,57.25,57.27,75251.0,57.33,57.37,57.25,57.27,75251.0
2025-01-17 14:50:00,57.27,57.3,57.15,57.16,98214.0,57.27,57.3,57.15,57.16,98214.0
2025-01-17 15:00:00,57.16,57.24,57.08,57.2,140933.0,57.16,57.24,57.08,57.2,140933.0
2025-01-17 15:10:00,57.21,57.29,57.15,57.27,147398.0,57.21,57.29,57.15,57.27,147398.0
2025-01-17 15:20:00,57.28,57.36,57.26,57.31,106311.0,57.28,57.36,57.26,57.31,106311.0
2025-01-17 15:30:00,57.3,57.33,57.26,57.29,163786.0,57.3,57.33,57.26,57.29,163786.0
2025-01-17 15:40:00,57.29,57.38,57.25,57.3,203368.0,57.29,57.38,57.25,57.3,203368.0
2025-01-17 15:50:00,57.29,57.56,57.26,57.51,847749.0,57.29,57.56,57.26,57.51,847749.0
2025-01-21 09:30:00,57.73,57.84,57.18,57.27,419802.0,57.73,57.84,57.18,57.27,419802.0
2025-01-21 09:40:00,57.28,57.29,56.61,56.64,525990.0,57.28,57.29,56.61,56.64,525990.0
2025-01-21 09:50:00,56.63,56.69,56.27,56.54,611972.0,56.63,56.69,56.27,56.54,611972.0
2025-01-21 10:00:00,56.55,56.98,56.55,56.93,380529.0,56.55,56.98,56.55,56.93,380529.0
2025-01-21 10:10:00,56.92,56.96,56.66,56.79,346573.0,56.92,56.96,56.66,56.79,346573.0
2025-01-21 10:20:00,56.79,56.8,56.51,56.57,306098.0,56.79,56.8,56.51,56.57,306098.0
2025-01-21 10:30:00,56.57,56.63,56.35,56.51,230651.0,56.57,56.63,56.35,56.51,230651.0
2025-01-21 10:40:00,56.51,56.86,56.49,56.77,172906.0,56.51,56.86,56.49,56.77,172906.0
2025-01-21 10:50:00,56.78,56.81,56.56,56.59,174736.0,56.78,56.81,56.56,56.59,174736.0
2025-01-21 11:00:00,56.59,56.59,56.31,56.38,256257.0,56.59,56.59,56.31,56.38,256257.0
2025-01-21 11:10:00,56.38,56.51,56.34,56.47,194890.0,56.38,56.51,56.34,56.47,194890.0
2025-01-21 11:20:00,56.47,56.48,56.33,56.39,129771.0,56.47,56.48,56.33,56.39,129771.0
2025-01-21 11:30:00,56.39,56.49,56.36,56.4,163136.0,56.39,56.49,56.36,56.4,163136.0
2025-01-21 11:40:00,56.4,56.52,56.35,56.45,135590.0,56.4,56.52,56.35,56.45,135590.0
2025-01-21 11:50:00,56.45,56.45,56.31,56.31,142360.0,56.45,56.45,56.31,56.31,142360.0
2025-01-21 12:00:00,56.31,56.34,56.21,56.22,158470.0,56.31,56.34,56.21,56.22,158470.0
2025-01-21 12:10:00,56.22,56.22,56.06,56.09,180751.0,56.22,56.22,56.06,56.09,180751.0
2025-01-21 12:20:00,56.09,56.12,56.05,56.12,167881.0,56.09,56.12,56.05,56.12,167881.0
2025-01-21 12:30:00,56.12,56.35,56.11,56.29,127217.0,56.12,56.35,56.11,56.29,127217.0
2025-01-21 12:40:00,56.29,56.37,56.28,56.35,113706.0,56.29,56.37,56.28,56.35,113706.0
2025-01-21 12:50:00,56.35,56.44,56.34,56.39,118037.0,56.35,56.44,56.34,56.39,118037.0
2025-01-21 13:00:00,56.39,56.41,56.29,56.37,193672.0,56.39,56.41,56.29,56.37,193672.0
2025-01-21 13:10:00,56.38,56.47,56.35,56.45,164892.0,56.38,56.47,56.35,56.45,164892.0
2025-01-21 13:20:00,56.45,56.49,56.38,56.39,123653.0,56.45,56.49,56.38,56.39,123653.0
2025-01-21 13:30:00,56.38,56.42,56.35,56.38,119178.0,56.38,56.42,56.35,56.38,119178.0
2025-01-21 13:40:00,56.37,56.38,56.18,56.19,131236.0,56.37,56.38,56.18,56.19,131236.0
2025-01-21 13:50:00,56.19,56.25,56.15,56.2,123396.0,56.19,56.25,56.15,56.2,123396.0
2025-01-21 14:00:00,56.2,56.26,56.17,56.25,114086.0,56.2,56.26,56.17,56.25,114086.0
2025-01-21 14:10:00,56.25,56.36,56.24,56.32,159587.0,56.25,56.36,56.24,56.32,159587.0
2025-01-21 14:20:00,56.33,56.35,56.27,56.32,169847.0,56.33,56.35,56.27,56.32,169847.0
2025-01-21 14:30:00,56.31,56.31,56.18,56.22,123937.0,56.31,56.31,56.18,56.22,123937.0
2025-01-21 14:40:00,56.22,56.37,56.21,56.3,123309.0,56.22,56.37,56.21,56.3,123309.0
2025-01-21 14:50:00,56.3,56.34,56.26,56.3,94921.0,56.3,56.34,56.26,56.3,94921.0
2025-01-21 15:00:00,56.3,56.35,56.28,56.29,129615.0,56.3,56.35,56.28,56.29,129615.0
2025-01-21 15:10:00,56.29,56.3,56.23,56.27,199323.0,56.29,56.3,56.23,56.27,199323.0
2025-01-21 15:20:00,56.26,56.28,56.21,56.23,190898.0,56.26,56.28,56.21,56.23,190898.0
2025-01-21 15:30:00,56.23,56.28,56.16,56.2,432446.0,56.23,56.28,56.16,56.2,432446.0
2025-01-21 15:40:00,56.21,56.21,56.08,56.1,280789.0,56.21,56.21,56.08,56.1,280789.0
2025-01-21 15:50:00,56.1,56.21,56.07,56.2,1015882.0,56.1,56.21,56.07,56.2,1015882.0
2025-01-22 09:30:00,56.2,56.31,55.52,55.54,510586.0,56.2,56.31,55.52,55.54,510586.0
2025-01-22 09:40:00,55.54,55.7,55.3,55.59,351768.0,55.54,55.7,55.3,55.59,351768.0
2025-01-22 09:50:00,55.59,55.93,55.48,55.92,292741.0,55.59,55.93,55.48,55.92,292741.0
2025-01-22 10:00:00,55.92,55.98,55.76,55.9,206646.0,55.92,55.98,55.76,55.9,206646.0
2025-01-22 10:10:00,55.9,56.06,55.81,55.98,353500.0,55.9,56.06,55.81,55.98,353500.0
2025-01-22 10:20:00,55.98,56.02,55.84,55.86,222973.0,55.98,56.02,55.84,55.86,222973.0
2025-01-22 10:30:00,55.87,55.95,55.68,55.72,198176.0,55.87,55.95,55.68,55.72,198176.0
2025-01-22 10:40:00,55.72,56.0,55.65,55.93,321648.0,55.72,56.0,55.65,55.93,321648.0
2025-01-22 10:50:00,55.92,56.07,55.84,55.93,205414.0,55.92,56.07,55.84,55.93,205414.0
2025-01-22 11:00:00,55.93,56.08,55.86,56.03,157807.0,55.93,56.08,55.86,56.03,157807.0
2025-01-22 11:10:00,56.03,56.05,55.93,55.97,126076.0,56.03,56.05,55.93,55.97,126076.0
2025-01-22 11:20:00,55.97,56.17,55.96,56.07,175507.0,55.97,56.17,55.96,56.07,175507.0
2025-01-22 11:30:00,56.06,56.29,56.05,56.18,196948.0,56.06,56.29,56.05,56.18,196948.0
2025-01-22 11:40:00,56.18,56.22,55.95,56.11,251989.0,56.18,56.22,55.95,56.11,251989.0
2025-01-22 11:50:00,56.11,56.24,56.1,56.11,157957.0,56.11,56.24,56.1,56.11,157957.0
2025-01-22 12:00:00,56.11,56.15,55.99,56.01,242955.0,56.11,56.15,55.99,56.01,242955.0
2025-01-22 12:10:00,56.01,56.02,55.81,55.82,129980.0,56.01,56.02,55.81,55.82,129980.0
2025-01-22 12:20:00,55.82,55.97,55.79,55.95,240993.0,55.82,55.97,55.79,55.95,240993.0
2025-01-22 12:30:00,55.96,56.01,55.92,55.98,120098.0,55.96,56.01,55.92,55.98,120098.0
2025-01-22 12:40:00,55.98,56.0,55.92,55.94,94559.0,55.98,56.0,55.92,55.94,94559.0
2025-01-22 12:50:00,55.94,55.95,55.81,55.84,111256.0,55.94,55.95,55.81,55.84,111256.0
2025-01-22 13:00:00,55.83,55.84,55.75,55.76,106191.0,55.83,55.84,55.75,55.76,106191.0
2025-01-22 13:10:00,55.75,55.79,55.7,55.74,140177.0,55.75,55.79,55.7,55.74,140177.0
2025-01-22 13:20:00,55.74,55.79,55.65,55.7,171502.0,55.74,55.79,55.65,55.7,171502.0
2025-01-22 13:30:00,55.7,55.72,55.63,55.66,158350.0,55.7,55.72,55.63,55.66,158350.0
2025-01-22 13:40:00,55.66,55.79,55.61,55.77,128522.0,55.66,55.79,55.61,55.77,128522.0
2025-01-22 13:50:00,55.77,55.8,55.67,55.72,132837.0,55.77,55.8,55.67,55.72,132837.0
2025-01-22 14:00:00,55.72,55.75,55.63,55.7,149043.0,55.72,55.75,55.63,55.7,149043.0
2025-01-22 14:10:00,55.71,55.74,55.66,55.7,141746.0,55.71,55.74,55.66,55.7,141746.0
2025-01-22 14:20:00,55.71,55.8,55.67,55.79,239134.0,55.71,55.8,55.67,55.79,239134.0
2025-01-22 14:30:00,55.79,55.81,55.74,55.79,141338.0,55.79,55.81,55.74,55.79,141338.0
2025-01-22 14:40:00,55.78,55.81,55.74,55.81,144123.0,55.78,55.81,55.74,55.81,144123.0
2025-01-22 14:50:00,55.8,55.86,55.79,55.85,163591.0,55.8,55.86,55.79,55.85,163591.0
2025-01-22 15:00:00,55.85,56.0,55.82,55.98,258873.0,55.85,56.0,55.82,55.98,258873.0
2025-01-22 15:10:00,55.99,56.04,55.96,55.98,133207.0,55.99,56.04,55.96,55.98,133207.0
2025-01-22 15:20:00,55.98,55.98,55.88,55.91,172065.0,55.98,55.98,55.88,55.91,172065.0
2025-01-22 15:30:00,55.92,56.0,55.89,55.9,248915.0,55.92,56.0,55.89,55.9,248915.0
2025-01-22 15:40:00,55.89,55.9,55.69,55.7,314246.0,55.89,55.9,55.69,55.7,314246.0
2025-01-22 15:50:00,55.7,55.95,55.62,55.89,1121597.0,55.7,55.95,55.62,55.89,1121597.0
2025-01-23 09:30:00,55.7,56.23,55.64,55.99,405831.0,55.7,56.23,55.64,55.99,405831.0
2025-01-23 09:40:00,55.99,56.06,55.89,55.96,256272.0,55.99,56.06,55.89,55.96,256272.0
2025-01-23 09:50:00,55.96,56.41,55.95,56.27,194060.0,55.96,56.41,55.95,56.27,194060.0
2025-01-23 10:00:00,56.26,56.49,56.25,56.45,183928.0,56.26,56.49,56.25,56.45,183928.0
2025-01-23 10:10:00,56.45,56.46,56.2,56.4,142765.0,56.45,56.46,56.2,56.4,142765.0
2025-01-23 10:20:00,56.4,56.42,56.16,56.16,150958.0,56.4,56.42,56.16,56.16,150958.0
2025-01-23 10:30:00,56.16,56.29,56.16,56.29,125243.0,56.16,56.29,56.16,56.29,125243.0
2025-01-23 10:40:00,56.29,56.34,56.21,56.26,132597.0,56.29,56.34,56.21,56.26,132597.0
2025-01-23 10:50:00,56.25,56.34,56.17,56.33,115154.0,56.25,56.34,56.17,56.33,115154.0
2025-01-23 11:00:00,56.34,56.6,56.34,56.6,160451.0,56.34,56.6,56.34,56.6,160451.0
2025-01-23 11:10:00,56.58,56.77,56.53,56.74,160905.0,56.58,56.77,56.53,56.74,160905.0
2025-01-23 11:20:00,56.73,56.92,56.66,56.9,229870.0,56.73,56.92,56.66,56.9,229870.0
2025-01-23 11:30:00,56.9,57.02,56.87,56.95,284662.0,56.9,57.02,56.87,56.95,284662.0
2025-01-23 11:40:00,56.95,57.04,56.87,57.03,185214.0,56.95,57.04,56.87,57.03,185214.0
2025-01-23 11:50:00,57.02,57.03,56.91,56.99,143618.0,57.02,57.03,56.91,56.99,143618.0
2025-01-23 12:00:00,56.99,57.05,56.93,56.99,170728.0,56.99,57.05,56.93,56.99,170728.0
2025-01-23 12:10:00,57.0,57.06,56.94,57.02,228777.0,57.0,57.06,56.94,57.02,228777.0
2025-01-23 12:20:00,57.02,57.02,56.93,56.95,185818.0,57.02,57.02,56.93,56.95,185818.0
2025-01-23 12:30:00,56.96,57.0,56.89,56.9,72644.0,56.96,57.0,56.89,56.9,72644.0
2025-01-23 12:40:00,56.9,56.93,56.84,56.92,95676.0,56.9,56.93,56.84,56.92,95676.0
2025-01-23 12:50:00,56.92,57.09,56.9,57.09,138475.0,56.92,57.09,56.9,57.09,138475.0
2025-01-23 13:00:00,57.09,57.09,56.89,56.96,195380.0,57.09,57.09,56.89,56.96,195380.0
2025-01-23 13:10:00,56.96,57.05,56.94,57.03,108049.0,56.96,57.05,56.94,57.03,108049.0
2025-01-23 13:20:00,57.02,57.08,56.96,56.97,98558.0,57.02,57.08,56.96,56.97,98558.0
2025-01-23 13:30:00,56.97,57.15,56.97,57.09,175048.0,56.97,57.15,56.97,57.09,175048.0
2025-01-23 13:40:00,57.09,57.14,57.05,57.11,87761.0,57.09,57.14,57.05,57.11,87761.0
2025-01-23 13:50:00,57.12,57.22,57.1,57.2,98533.0,57.12,57.22,57.1,57.2,98533.0
2025-01-23 14:00:00,57.21,57.24,57.15,57.2,123191.0,57.21,57.24,57.15,57.2,123191.0
2025-01-23 14:10:00,57.2,57.27,57.18,57.22,103434.0,57.2,57.27,57.18,57.22,103434.0
2025-01-23 14:20:00,57.23,57.28,57.21,57.23,77096.0,57.23,57.28,57.21,57.23,77096.0
2025-01-23 14:30:00,57.23,57.27,57.21,57.25,182627.0,57.23,57.27,57.21,57.25,182627.0
2025-01-23 14:40:00,57.25,57.37,57.24,57.35,155706.0,57.25,57.37,57.24,57.35,155706.0
2025-01-23 14:50:00,57.36,57.51,57.36,57.41,516613.0,57.36,57.51,57.36,57.41,516613.0
2025-01-23 15:00:00,57.41,57.57,57.41,57.55,219395.0,57.41,57.57,57.41,57.55,219395.0
2025-01-23 15:10:00,57.56,57.64,57.51,57.62,206205.0,57.56,57.64,57.51,57.62,206205.0
2025-01-23 15:20:00,57.62,57.65,57.54,57.6,190133.0,57.62,57.65,57.54,57.6,190133.0
2025-01-23 15:30:00,57.59,57.59,57.41,57.46,307933.0,57.59,57.59,57.41,57.46,307933.0
2025-01-23 15:40:00,57.45,57.57,57.38,57.54,333949.0,57.45,57.57,57.38,57.54,333949.0
2025-01-23 15:50:00,57.54,57.77,57.52,57.55,923652.0,57.54,57.77,57.52,57.55,923652.0
2025-01-24 09:30:00,57.32,57.33,56.93,56.99,732602.0,57.32,57.33,56.93,56.99,732602.0
2025-01-24 09:40:00,56.95,57.08,56.7,56.7,255768.0,56.95,57.08,56.7,56.7,255768.0
2025-01-24 09:50:00,56.69,56.7,56.42,56.55,493938.0,56.69,56.7,56.42,56.55,493938.0
2025-01-24 10:00:00,56.56,56.65,56.34,56.53,566599.0,56.56,56.65,56.34,56.53,566599.0
2025-01-24 10:10:00,56.54,56.64,56.44,56.48,191996.0,56.54,56.64,56.44,56.48,191996.0
2025-01-24 10:20:00,56.48,56.74,56.47,56.72,133049.0,56.48,56.74,56.47,56.72,133049.0
2025-01-24 10:30:00,56.73,56.8,56.59,56.68,119687.0,56.73,56.8,56.59,56.68,119687.0
2025-01-24 10:40:00,56.69,56.73,56.55,56.56,149687.0,56.69,56.73,56.55,56.56,149687.0
2025-01-24 10:50:00,56.55,56.64,56.44,56.6,288856.0,56.55,56.64,56.44,56.6,288856.0
2025-01-24 11:00:00,56.59,56.65,56.52,56.56,107710.0,56.59,56.65,56.52,56.56,107710.0
2025-01-24 11:10:00,56.55,56.72,56.55,56.69,356811.0,56.55,56.72,56.55,56.69,356811.0
2025-01-24 11:20:00,56.69,56.73,56.6,56.61,79698.0,56.69,56.73,56.6,56.61,79698.0
2025-01-24 11:30:00,56.62,56.79,56.6,56.66,91776.0,56.62,56.79,56.6,56.66,91776.0
2025-01-24 11:40:00,56.65,56.77,56.62,56.73,69922.0,56.65,56.77,56.62,56.73,69922.0
2025-01-24 11:50:00,56.72,56.73,56.5,56.5,132790.0,56.72,56.73,56.5,56.5,132790.0
2025-01-24 12:00:00,56.51,56.53,56.47,56.48,80312.0,56.51,56.53,56.47,56.48,80312.0
2025-01-24 12:10:00,56.48,56.57,56.48,56.57,64754.0,56.48,56.57,56.48,56.57,64754.0
2025-01-24 12:20:00,56.56,56.59,56.47,56.48,71986.0,56.56,56.59,56.47,56.48,71986.0
2025-01-24 12:30:00,56.49,56.57,56.46,56.49,75817.0,56.49,56.57,56.46,56.49,75817.0
2025-01-24 12:40:00,56.49,56.58,56.49,56.55,97456.0,56.49,56.58,56.49,56.55,97456.0
2025-01-24 12:50:00,56.57,56.62,56.52,56.54,88581.0,56.57,56.62,56.52,56.54,88581.0
2025-01-24 13:00:00,56.54,56.59,56.51,56.54,60514.0,56.54,56.59,56.51,56.54,60514.0
2025-01-24 13:10:00,56.54,56.56,56.49,56.51,67010.0,56.54,56.56,56.49,56.51,67010.0
2025-01-24 13:20:00,56.51,56.51,56.4,56.41,613895.0,56.51,56.51,56.4,56.41,613895.0
2025-01-24 13:30:00,56.42,56.48,56.39,56.44,65353.0,56.42,56.48,56.39,56.44,65353.0
2025-01-24 13:40:00,56.44,56.68,56.43,56.68,444520.0,56.44,56.68,56.43,56.68,444520.0
2025-01-24 13:50:00,56.67,56.83,56.57,56.59,99967.0,56.67,56.83,56.57,56.59,99967.0
2025-01-24 14:00:00,56.59,56.62,56.49,56.54,85185.0,56.59,56.62,56.49,56.54,85185.0
2025-01-24 14:10:00,56.54,56.56,56.5,56.53,61991.0,56.54,56.56,56.5,56.53,61991.0
2025-01-24 14:20:00,56.53,56.61,56.52,56.53,70161.0,56.53,56.61,56.52,56.53,70161.0
2025-01-24 14:30:00,56.53,56.55,56.49,56.54,75214.0,56.53,56.55,56.49,56.54,75214.0
2025-01-24 14:40:00,56.53,56.57,56.49,56.53,73966.0,56.53,56.57,56.49,56.53,73966.0
2025-01-24 14:50:00,56.53,56.59,56.52,56.53,119090.0,56.53,56.59,56.52,56.53,119090.0
2025-01-24 15:00:00,56.53,56.63,56.49,56.57,184652.0,56.53,56.63,56.49,56.57,184652.0
2025-01-24 15:10:00,56.57,56.6,56.55,56.6,97974.0,56.57,56.6,56.55,56.6,97974.0
2025-01-24 15:20:00,56.59,56.67,56.56,56.67,132370.0,56.59,56.67,56.56,56.67,132370.0
2025-01-24 15:30:00,56.67,56.69,56.54,56.61,223071.0,56.67,56.69,56.54,56.61,223071.0
2025-01-24 15:40:00,56.61,56.63,56.55,56.6,214066.0,56.61,56.63,56.55,56.6,214066.0
2025-01-24 15:50:00,56.6,56.73,56.53,56.67,954644.0,56.6,56.73,56.53,56.67,954644.0
2025-01-27 09:30:00,56.27,56.94,56.22,56.81,528331.0,56.27,56.94,56.22,56.81,528331.0
2025-01-27 09:40:00,56.83,56.86,56.58,56.66,134638.0,56.83,56.86,56.58,56.66,134638.0
2025-01-27 09:50:00,56.66,56.96,56.61,56.91,303437.0,56.66,56.96,56.61,56.91,303437.0
2025-01-27 10:00:00,56.91,57.07,56.84,56.98,147923.0,56.91,57.07,56.84,56.98,147923.0
2025-01-27 10:10:00,56.99,57.12,56.86,56.95,153341.0,56.99,57.12,56.86,56.95,153341.0
2025-01-27 10:20:00,56.95,57.19,56.94,57.15,181582.0,56.95,57.19,56.94,57.15,181582.0
2025-01-27 10:30:00,57.14,57.19,57.03,57.08,111025.0,57.14,57.19,57.03,57.08,111025.0
2025-01-27 10:40:00,57.08,57.15,56.99,57.0,84182.0,57.08,57.15,56.99,57.0,84182.0
2025-01-27 10:50:00,57.0,57.11,56.94,57.04,118097.0,57.0,57.11,56.94,57.04,118097.0
2025-01-27 11:00:00,57.04,57.07,56.9,56.96,97828.0,57.04,57.07,56.9,56.96,97828.0
2025-01-27 11:10:00,56.97,57.18,56.93,56.99,134101.0,56.97,57.18,56.93,56.99,134101.0
2025-01-27 11:20:00,56.99,57.09,56.99,57.03,101686.0,56.99,57.09,56.99,57.03,101686.0
2025-01-27 11:30:00,57.02,57.26,57.0,57.22,133461.0,57.02,57.26,57.0,57.22,133461.0
2025-01-27 11:40:00,57.21,57.34,57.17,57.28,85544.0,57.21,57.34,57.17,57.28,85544.0
2025-01-27 11:50:00,57.27,57.34,57.14,57.33,81458.0,57.27,57.34,57.14,57.33,81458.0
2025-01-27 12:00:00,57.34,57.44,57.27,57.3,134388.0,57.34,57.44,57.27,57.3,134388.0
2025-01-27 12:10:00,57.3,57.57,57.27,57.53,314393.0,57.3,57.57,57.27,57.53,314393.0
2025-01-27 12:20:00,57.53,57.87,57.52,57.85,264394.0,57.53,57.87,57.52,57.85,264394.0
2025-01-27 12:30:00,57.85,57.9,57.78,57.89,102801.0,57.85,57.9,57.78,57.89,102801.0
2025-01-27 12:40:00,57.9,58.08,57.9,58.01,193787.0,57.9,58.08,57.9,58.01,193787.0
2025-01-27 12:50:00,58.0,58.05,57.86,58.05,140519.0,58.0,58.05,57.86,58.05,140519.0
2025-01-27 13:00:00,58.04,58.07,57.97,57.99,177048.0,58.04,58.07,57.97,57.99,177048.0
2025-01-27 13:10:00,58.0,58.06,57.97,58.04,142798.0,58.0,58.06,57.97,58.04,142798.0
2025-01-27 13:20:00,58.04,58.18,58.01,58.16,193759.0,58.04,58.18,58.01,58.16,193759.0
2025-01-27 13:30:00,58.16,58.35,58.15,58.28,188725.0,58.16,58.35,58.15,58.28,188725.0
2025-01-27 13:40:00,58.28,58.39,58.26,58.3,175054.0,58.28,58.39,58.26,58.3,175054.0
2025-01-27 13:50:00,58.3,58.31,58.11,58.18,147345.0,58.3,58.31,58.11,58.18,147345.0
2025-01-27 14:00:00,58.18,58.37,58.16,58.3,203762.0,58.18,58.37,58.16,58.3,203762.0
2025-01-27 14:10:00,58.3,58.38,58.22,58.38,142882.0,58.3,58.38,58.22,58.38,142882.0
2025-01-27 14:20:00,58.38,58.48,58.29,58.47,178024.0,58.38,58.48,58.29,58.47,178024.0
2025-01-27 14:30:00,58.47,58.48,58.4,58.45,150525.0,58.47,58.48,58.4,58.45,150525.0
2025-01-27 14:40:00,58.45,58.48,58.29,58.38,220571.0,58.45,58.48,58.29,58.38,220571.0
2025-01-27 14:50:00,58.38,58.39,58.25,58.26,186448.0,58.38,58.39,58.25,58.26,186448.0
2025-01-27 15:00:00,58.26,58.28,57.92,58.06,245199.0,58.26,58.28,57.92,58.06,245199.0
2025-01-27 15:10:00,58.05,58.17,57.99,58.15,259533.0,58.05,58.17,57.99,58.15,259533.0
2025-01-27 15:20:00,58.15,58.21,58.07,58.08,305804.0,58.15,58.21,58.07,58.08,305804.0
2025-01-27 15:30:00,58.09,58.28,58.07,58.1,333432.0,58.09,58.28,58.07,58.1,333432.0
2025-01-27 15:40:00,58.1,58.18,57.95,57.97,259393.0,58.1,58.18,57.95,57.97,259393.0
2025-01-27 15:50:00,57.97,58.32,57.97,58.3,956983.0,57.97,58.32,57.97,58.3,956983.0
2025-01-28 09:30:00,58.18,58.21,57.79,57.88,376636.0,58.18,58.21,57.79,57.88,376636.0
2025-01-28 09:40:00,57.91,58.04,57.35,57.43,377737.0,57.91,58.04,57.35,57.43,377737.0
2025-01-28 09:50:00,57.43,57.66,57.35,57.66,147501.0,57.43,57.66,57.35,57.66,147501.0
2025-01-28 10:00:00,57.64,57.75,57.55,57.69,146365.0,57.64,57.75,57.55,57.69,146365.0
2025-01-28 10:10:00,57.69,57.94,57.68,57.92,148279.0,57.69,57.94,57.68,57.92,148279.0
2025-01-28 10:20:00,57.92,57.94,57.71,57.73,89140.0,57.92,57.94,57.71,57.73,89140.0
2025-01-28 10:30:00,57.72,57.75,57.58,57.66,124496.0,57.72,57.75,57.58,57.66,124496.0
2025-01-28 10:40:00,57.66,57.88,57.66,57.87,89694.0,57.66,57.88,57.66,57.87,89694.0
2025-01-28 10:50:00,57.86,57.94,57.74,57.8,81657.0,57.86,57.94,57.74,57.8,81657.0
2025-01-28 11:00:00,57.8,57.84,57.66,57.77,64521.0,57.8,57.84,57.66,57.77,64521.0
2025-01-28 11:10:00,57.76,57.79,57.58,57.58,74883.0,57.76,57.79,57.58,57.58,74883.0
2025-01-28 11:20:00,57.58,57.58,57.26,57.32,132929.0,57.58,57.58,57.26,57.32,132929.0
2025-01-28 11:30:00,57.33,57.34,57.16,57.21,118409.0,57.33,57.34,57.16,57.21,118409.0
2025-01-28 11:40:00,57.2,57.34,57.17,57.26,101545.0,57.2,57.34,57.17,57.26,101545.0
2025-01-28 11:50:00,57.26,57.26,57.07,57.2,102313.0,57.26,57.26,57.07,57.2,102313.0
2025-01-28 12:00:00,57.2,57.35,57.19,57.33,129244.0,57.2,57.35,57.19,57.33,129244.0
2025-01-28 12:10:00,57.32,57.32,57.22,57.28,57543.0,57.32,57.32,57.22,57.28,57543.0
2025-01-28 12:20:00,57.27,57.35,57.26,57.28,70772.0,57.27,57.35,57.26,57.28,70772.0
2025-01-28 12:30:00,57.28,57.34,57.21,57.27,77212.0,57.28,57.34,57.21,57.27,77212.0
2025-01-28 12:40:00,57.26,57.41,57.22,57.38,87761.0,57.26,57.41,57.22,57.38,87761.0
2025-01-28 12:50:00,57.38,57.44,57.34,57.37,72036.0,57.38,57.44,57.34,57.37,72036.0
2025-01-28 13:00:00,57.37,57.56,57.35,57.52,156855.0,57.37,57.56,57.35,57.52,156855.0
2025-01-28 13:10:00,57.52,57.58,57.5,57.55,81307.0,57.52,57.58,57.5,57.55,81307.0
2025-01-28 13:20:00,57.55,57.64,57.54,57.64,86873.0,57.55,57.64,57.54,57.64,86873.0
2025-01-28 13:30:00,57.63,57.73,57.62,57.66,78276.0,57.63,57.73,57.62,57.66,78276.0
2025-01-28 13:40:00,57.66,57.68,57.58,57.62,66378.0,57.66,57.68,57.58,57.62,66378.0
2025-01-28 13:50:00,57.62,57.68,57.61,57.63,57942.0,57.62,57.68,57.61,57.63,57942.0
2025-01-28 14:00:00,57.63,57.73,57.62,57.69,66062.0,57.63,57.73,57.62,57.69,66062.0
2025-01-28 14:10:00,57.69,57.69,57.6,57.62,54350.0,57.69,57.69,57.6,57.62,54350.0
2025-01-28 14:20:00,57.61,57.72,57.61,57.64,78435.0,57.61,57.72,57.61,57.64,78435.0
2025-01-28 14:30:00,57.63,57.7,57.63,57.66,54587.0,57.63,57.7,57.63,57.66,54587.0
2025-01-28 14:40:00,57.66,57.73,57.61,57.71,78007.0,57.66,57.73,57.61,57.71,78007.0
2025-01-28 14:50:00,57.71,57.79,57.68,57.76,79620.0,57.71,57.79,57.68,57.76,79620.0
2025-01-28 15:00:00,57.76,57.8,57.67,57.73,120409.0,57.76,57.8,57.67,57.73,120409.0
2025-01-28 15:10:00,57.73,57.76,57.68,57.73,97139.0,57.73,57.76,57.68,57.73,97139.0
2025-01-28 15:20:00,57.73,57.83,57.71,57.83,97644.0,57.73,57.83,57.71,57.83,97644.0
2025-01-28 15:30:00,57.82,57.89,57.78,57.8,150584.0,57.82,57.89,57.78,57.8,150584.0
2025-01-28 15:40:00,57.8,57.83,57.75,57.79,136409.0,57.8,57.83,57.75,57.79,136409.0
2025-01-28 15:50:00,57.78,57.86,57.71,57.83,617597.0,57.78,57.86,57.71,57.83,617597.0
2025-01-29 09:30:00,57.71,58.43,57.52,58.35,291015.0,57.71,58.43,57.52,58.35,291015.0
2025-01-29 09:40:00,58.33,58.35,58.11,58.21,80494.0,58.33,58.35,58.11,58.21,80494.0
2025-01-29 09:50:00,58.21,58.35,57.66,58.03,374822.0,58.21,58.35,57.66,58.03,374822.0
2025-01-29 10:00:00,58.02,58.34,57.91,58.27,119926.0,58.02,58.34,57.91,58.27,119926.0
2025-01-29 10:10:00,58.25,58.25,58.08,58.22,72061.0,58.25,58.25,58.08,58.22,72061.0
2025-01-29 10:20:00,58.21,58.24,58.07,58.16,71822.0,58.21,58.24,58.07,58.16,71822.0
2025-01-29 10:30:00,58.15,58.16,58.02,58.08,87932.0,58.15,58.16,58.02,58.08,87932.0
2025-01-29 10:40:00,58.07,58.12,57.99,58.01,76025.0,58.07,58.12,57.99,58.01,76025.0
2025-01-29 10:50:00,58.02,58.16,57.5,58.14,131276.0,58.02,58.16,57.5,58.14,131276.0
2025-01-29 11:00:00,58.15,58.24,58.1,58.21,73375.0,58.15,58.24,58.1,58.21,73375.0
2025-01-29 11:10:00,58.21,58.26,58.14,58.25,81242.0,58.21,58.26,58.14,58.25,81242.0
2025-01-29 11:20:00,58.25,58.36,58.22,58.3,80491.0,58.25,58.36,58.22,58.3,80491.0
2025-01-29 11:30:00,58.31,58.33,58.23,58.27,64741.0,58.31,58.33,58.23,58.27,64741.0
2025-01-29 11:40:00,58.27,58.3,58.24,58.29,41366.0,58.27,58.3,58.24,58.29,41366.0
2025-01-29 11:50:00,58.29,58.3,58.24,58.29,46523.0,58.29,58.3,58.24,58.29,46523.0
2025-01-29 12:00:00,58.29,58.35,58.27,58.32,64686.0,58.29,58.35,58.27,58.32,64686.0
2025-01-29 12:10:00,58.33,58.33,58.27,58.3,54201.0,58.33,58.33,58.27,58.3,54201.0
2025-01-29 12:20:00,58.3,58.32,58.25,58.29,42744.0,58.3,58.32,58.25,58.29,42744.0
2025-01-29 12:30:00,58.29,58.55,58.29,58.5,224101.0,58.29,58.55,58.29,58.5,224101.0
2025-01-29 12:40:00,58.5,58.56,58.49,58.52,57867.0,58.5,58.56,58.49,58.52,57867.0
2025-01-29 12:50:00,58.52,58.52,58.35,58.44,63631.0,58.52,58.52,58.35,58.44,63631.0
2025-01-29 13:00:00,58.44,58.46,58.29,58.42,65703.0,58.44,58.46,58.29,58.42,65703.0
2025-01-29 13:10:00,58.43,58.45,58.32,58.41,116907.0,58.43,58.45,58.32,58.41,116907.0
2025-01-29 13:20:00,58.41,58.43,58.36,58.42,80232.0,58.41,58.43,58.36,58.42,80232.0
2025-01-29 13:30:00,58.42,58.46,58.36,58.43,137354.0,58.42,58.46,58.36,58.43,137354.0
2025-01-29 13:40:00,58.43,58.47,58.31,58.47,96650.0,58.43,58.47,58.31,58.47,96650.0
2025-01-29 13:50:00,58.47,58.48,58.42,58.43,119179.0,58.47,58.48,58.42,58.43,119179.0
2025-01-29 14:00:00,58.44,58.44,58.28,58.4,83866.0,58.44,58.44,58.28,58.4,83866.0
2025-01-29 14:10:00,58.39,58.39,58.27,58.31,78853.0,58.39,58.39,58.27,58.31,78853.0
2025-01-29 14:20:00,58.3,58.36,58.2,58.2,72382.0,58.3,58.36,58.2,58.2,72382.0
2025-01-29 14:30:00,58.2,58.43,58.17,58.42,105291.0,58.2,58.43,58.17,58.42,105291.0
2025-01-29 14:40:00,58.42,58.52,58.41,58.46,170648.0,58.42,58.52,58.41,58.46,170648.0
2025-01-29 14:50:00,58.46,58.52,58.38,58.43,93976.0,58.46,58.52,58.38,58.43,93976.0
2025-01-29 15:00:00,58.44,58.48,58.36,58.41,77043.0,58.44,58.48,58.36,58.41,77043.0
2025-01-29 15:10:00,58.41,58.42,58.27,58.37,72700.0,58.41,58.42,58.27,58.37,72700.0
2025-01-29 15:20:00,58.36,58.48,58.35,58.42,83664.0,58.36,58.48,58.35,58.42,83664.0
2025-01-29 15:30:00,58.42,58.45,58.23,58.23,184239.0,58.42,58.45,58.23,58.23,184239.0
2025-01-29 15:40:00,58.24,58.41,58.24,58.27,167153.0,58.24,58.41,58.24,58.27,167153.0
2025-01-29 15:50:00,58.26,58.36,58.02,58.3,509385.0,58.26,58.36,58.02,58.3,509385.0
2025-01-30 09:30:00,58.62,59.42,58.56,59.28,337493.0,58.62,59.42,58.56,59.28,337493.0
2025-01-30 09:40:00,59.25,59.35,59.08,59.32,125297.0,59.25,59.35,59.08,59.32,125297.0
2025-01-30 09:50:00,59.31,59.57,59.31,59.33,222961.0,59.31,59.57,59.31,59.33,222961.0
2025-01-30 10:00:00,59.34,59.35,59.0,59.15,151119.0,59.34,59.35,59.0,59.15,151119.0
2025-01-30 10:10:00,59.15,59.2,59.06,59.12,145385.0,59.15,59.2,59.06,59.12,145385.0
2025-01-30 10:20:00,59.12,59.16,59.05,59.07,93691.0,59.12,59.16,59.05,59.07,93691.0
2025-01-30 10:30:00,59.09,59.12,59.0,59.08,91619.0,59.09,59.12,59.0,59.08,91619.0
2025-01-30 10:40:00,59.07,59.15,58.98,59.1,118143.0,59.07,59.15,58.98,59.1,118143.0
2025-01-30 10:50:00,59.09,59.12,58.87,58.96,103679.0,59.09,59.12,58.87,58.96,103679.0
2025-01-30 11:00:00,58.96,58.99,58.88,58.9,103226.0,58.96,58.99,58.88,58.9,103226.0
2025-01-30 11:10:00,58.9,58.96,58.84,58.92,95700.0,58.9,58.96,58.84,58.92,95700.0
2025-01-30 11:20:00,58.91,58.98,58.87,58.89,78756.0,58.91,58.98,58.87,58.89,78756.0
2025-01-30 11:30:00,58.9,58.9,58.78,58.85,64196.0,58.9,58.9,58.78,58.85,64196.0
2025-01-30 11:40:00,58.85,58.88,58.81,58.85,63661.0,58.85,58.88,58.81,58.85,63661.0
2025-01-30 11:50:00,58.85,58.96,58.84,58.87,63557.0,58.85,58.96,58.84,58.87,63557.0
2025-01-30 12:00:00,58.87,58.88,58.78,58.82,58432.0,58.87,58.88,58.78,58.82,58432.0
2025-01-30 12:10:00,58.82,58.85,58.75,58.8,67355.0,58.82,58.85,58.75,58.8,67355.0
2025-01-30 12:20:00,58.81,58.86,58.72,58.74,49765.0,58.81,58.86,58.72,58.74,49765.0
2025-01-30 12:30:00,58.75,58.81,58.74,58.8,58391.0,58.75,58.81,58.74,58.8,58391.0
2025-01-30 12:40:00,58.81,58.85,58.77,58.8,40923.0,58.81,58.85,58.77,58.8,40923.0
2025-01-30 12:50:00,58.8,58.83,58.76,58.77,39765.0,58.8,58.83,58.76,58.77,39765.0
2025-01-30 13:00:00,58.77,58.79,58.67,58.73,45130.0,58.77,58.79,58.67,58.73,45130.0
2025-01-30 13:10:00,58.72,58.75,58.67,58.72,65830.0,58.72,58.75,58.67,58.72,65830.0
2025-01-30 13:20:00,58.71,58.76,58.69,58.73,42354.0,58.71,58.76,58.69,58.73,42354.0
2025-01-30 13:30:00,58.74,58.85,58.73,58.82,60315.0,58.74,58.85,58.73,58.82,60315.0
2025-01-30 13:40:00,58.81,58.86,58.68,58.69,91100.0,58.81,58.86,58.68,58.69,91100.0
2025-01-30 13:50:00,58.69,58.69,58.6,58.62,56525.0,58.69,58.69,58.6,58.62,56525.0
2025-01-30 14:00:00,58.62,58.7,58.61,58.66,150826.0,58.62,58.7,58.61,58.66,150826.0
2025-01-30 14:10:00,58.66,58.7,58.61,58.66,66336.0,58.66,58.7,58.61,58.66,66336.0
2025-01-30 14:20:00,58.67,58.7,58.62,58.67,68027.0,58.67,58.7,58.62,58.67,68027.0
2025-01-30 14:30:00,58.67,58.68,58.61,58.62,50615.0,58.67,58.68,58.61,58.62,50615.0
2025-01-30 14:40:00,58.62,58.7,58.6,58.68,76670.0,58.62,58.7,58.6,58.68,76670.0
2025-01-30 14:50:00,58.68,58.71,58.68,58.69,79224.0,58.68,58.71,58.68,58.69,79224.0
2025-01-30 15:00:00,58.69,58.76,58.68,58.72,115184.0,58.69,58.76,58.68,58.72,115184.0
2025-01-30 15:10:00,58.73,58.83,58.71,58.83,137353.0,58.73,58.83,58.71,58.83,137353.0
2025-01-30 15:20:00,58.83,58.85,58.8,58.8,110165.0,58.83,58.85,58.8,58.8,110165.0
2025-01-30 15:30:00,58.8,58.84,58.63,58.65,179895.0,58.8,58.84,58.63,58.65,179895.0
2025-01-30 15:40:00,58.64,58.67,58.49,58.65,278857.0,58.64,58.67,58.49,58.65,278857.0
2025-01-30 15:50:00,58.66,59.02,58.61,58.98,556914.0,58.66,59.02,58.61,58.98,556914.0
2025-01-31 09:30:00,59.08,59.08,58.65,58.86,203371.0,59.08,59.08,58.65,58.86,203371.0
2025-01-31 09:40:00,58.84,58.96,58.69,58.76,137087.0,58.84,58.96,58.69,58.76,137087.0
2025-01-31 09:50:00,58.74,58.77,58.55,58.66,142002.0,58.74,58.77,58.55,58.66,142002.0
2025-01-31 10:00:00,58.66,58.78,58.51,58.71,342254.0,58.66,58.78,58.51,58.71,342254.0
2025-01-31 10:10:00,58.7,58.83,58.61,58.79,107660.0,58.7,58.83,58.61,58.79,107660.0
2025-01-31 10:20:00,58.79,58.84,58.72,58.81,167180.0,58.79,58.84,58.72,58.81,167180.0
2025-01-31 10:30:00,58.8,58.84,58.77,58.78,82742.0,58.8,58.84,58.77,58.78,82742.0
2025-01-31 10:40:00,58.79,58.84,58.64,58.72,84677.0,58.79,58.84,58.64,58.72,84677.0
2025-01-31 10:50:00,58.72,58.76,58.65,58.72,102793.0,58.72,58.76,58.65,58.72,102793.0
2025-01-31 11:00:00,58.73,58.73,58.6,58.64,59409.0,58.73,58.73,58.6,58.64,59409.0
2025-01-31 11:10:00,58.66,58.69,58.57,58.58,50833.0,58.66,58.69,58.57,58.58,50833.0
2025-01-31 11:20:00,58.58,58.62,58.56,58.6,58983.0,58.58,58.62,58.56,58.6,58983.0
2025-01-31 11:30:00,58.59,58.66,58.58,58.64,80285.0,58.59,58.66,58.58,58.64,80285.0
2025-01-31 11:40:00,58.64,58.65,58.56,58.59,50907.0,58.64,58.65,58.56,58.59,50907.0
2025-01-31 11:50:00,58.6,58.6,58.53,58.57,49358.0,58.6,58.6,58.53,58.57,49358.0
2025-01-31 12:00:00,58.57,58.59,58.49,58.58,91971.0,58.57,58.59,58.49,58.58,91971.0
2025-01-31 12:10:00,58.58,58.59,58.53,58.58,38686.0,58.58,58.59,58.53,58.58,38686.0
2025-01-31 12:20:00,58.58,58.66,58.57,58.64,43372.0,58.58,58.66,58.57,58.64,43372.0
2025-01-31 12:30:00,58.64,58.7,58.6,58.65,48046.0,58.64,58.7,58.6,58.65,48046.0
2025-01-31 12:40:00,58.65,58.68,58.63,58.68,56928.0,58.65,58.68,58.63,58.68,56928.0
2025-01-31 12:50:00,58.67,58.77,58.64,58.76,133706.0,58.67,58.77,58.64,58.76,133706.0
2025-01-31 13:00:00,58.76,58.92,58.75,58.89,89720.0,58.76,58.92,58.75,58.89,89720.0
2025-01-31 13:10:00,58.89,58.89,58.75,58.75,66822.0,58.89,58.89,58.75,58.75,66822.0
2025-01-31 13:20:00,58.75,58.8,58.68,58.68,115945.0,58.75,58.8,58.68,58.68,115945.0
2025-01-31 13:30:00,58.69,58.73,58.5,58.57,111971.0,58.69,58.73,58.5,58.57,111971.0
2025-01-31 13:40:00,58.58,58.62,58.51,58.62,67902.0,58.58,58.62,58.51,58.62,67902.0
2025-01-31 13:50:00,58.61,58.65,58.51,58.53,110827.0,58.61,58.65,58.51,58.53,110827.0
2025-01-31 14:00:00,58.53,58.57,58.44,58.45,103744.0,58.53,58.57,58.44,58.45,103744.0
2025-01-31 14:10:00,58.45,58.53,58.44,58.48,105095.0,58.45,58.53,58.44,58.48,105095.0
2025-01-31 14:20:00,58.49,58.58,58.44,58.57,80394.0,58.49,58.58,58.44,58.57,80394.0
2025-01-31 14:30:00,58.57,58.64,58.48,58.51,67914.0,58.57,58.64,58.48,58.51,67914.0
2025-01-31 14:40:00,58.51,58.55,58.37,58.45,93717.0,58.51,58.55,58.37,58.45,93717.0
2025-01-31 14:50:00,58.44,58.59,58.43,58.52,85154.0,58.44,58.59,58.43,58.52,85154.0
2025-01-31 15:00:00,58.51,58.51,58.2,58.21,133091.0,58.51,58.51,58.2,58.21,133091.0
2025-01-31 15:10:00,58.21,58.37,58.2,58.33,86481.0,58.21,58.37,58.2,58.33,86481.0
2025-01-31 15:20:00,58.33,58.33,58.2,58.23,109281.0,58.33,58.33,58.2,58.23,109281.0
2025-01-31 15:30:00,58.23,58.34,58.2,58.29,137311.0,58.23,58.34,58.2,58.29,137311.0
2025-01-31 15:40:00,58.29,58.34,58.22,58.3,215493.0,58.29,58.34,58.22,58.3,215493.0
2025-01-31 15:50:00,58.3,58.43,58.26,58.33,703606.0,58.3,58.43,58.26,58.33,703606.0
2025-02-03 09:30:00,56.36,57.39,56.34,57.36,620037.0,56.36,57.39,56.34,57.36,620037.0
2025-02-03 09:40:00,57.34,57.51,56.88,56.91,361926.0,57.34,57.51,56.88,56.91,361926.0
2025-02-03 09:50:00,56.92,56.98,56.76,56.79,310580.0,56.92,56.98,56.76,56.79,310580.0
2025-02-03 10:00:00,56.77,57.0,56.61,56.92,387794.0,56.77,57.0,56.61,56.92,387794.0
2025-02-03 10:10:00,56.91,57.0,56.83,56.95,204887.0,56.91,57.0,56.83,56.95,204887.0
2025-02-03 10:20:00,56.95,57.81,56.93,57.8,441607.0,56.95,57.81,56.93,57.8,441607.0
2025-02-03 10:30:00,57.8,57.86,57.56,57.64,343649.0,57.8,57.86,57.56,57.64,343649.0
2025-02-03 10:40:00,57.63,57.91,57.57,57.85,213061.0,57.63,57.91,57.57,57.85,213061.0
2025-02-03 10:50:00,57.85,58.09,57.83,58.05,152497.0,57.85,58.09,57.83,58.05,152497.0
2025-02-03 11:00:00,58.05,58.06,57.8,58.01,127527.0,58.05,58.06,57.8,58.01,127527.0
2025-02-03 11:10:00,58.01,58.28,58.0,58.26,176543.0,58.01,58.28,58.0,58.26,176543.0
2025-02-03 11:20:00,58.26,58.39,58.25,58.38,96728.0,58.26,58.39,58.25,58.38,96728.0
2025-02-03 11:30:00,58.39,58.55,58.37,58.54,102530.0,58.39,58.55,58.37,58.54,102530.0
2025-02-03 11:40:00,58.55,58.57,58.42,58.43,143184.0,58.55,58.57,58.42,58.43,143184.0
2025-02-03 11:50:00,58.43,58.53,58.25,58.25,101287.0,58.43,58.53,58.25,58.25,101287.0
2025-02-03 12:00:00,58.25,58.31,58.15,58.23,103500.0,58.25,58.31,58.15,58.23,103500.0
2025-02-03 12:10:00,58.25,58.3,58.17,58.29,67008.0,58.25,58.3,58.17,58.29,67008.0
2025-02-03 12:20:00,58.28,58.45,58.28,58.29,64999.0,58.28,58.45,58.28,58.29,64999.0
2025-02-03 12:30:00,58.28,58.37,58.27,58.29,59214.0,58.28,58.37,58.27,58.29,59214.0
2025-02-03 12:40:00,58.28,58.31,58.15,58.21,57227.0,58.28,58.31,58.15,58.21,57227.0
2025-02-03 12:50:00,58.21,58.37,58.17,58.33,132415.0,58.21,58.37,58.17,58.33,132415.0
2025-02-03 13:00:00,58.34,58.39,58.2,58.29,71727.0,58.34,58.39,58.2,58.29,71727.0
2025-02-03 13:10:00,58.29,58.45,58.28,58.28,72366.0,58.29,58.45,58.28,58.28,72366.0
2025-02-03 13:20:00,58.29,58.41,58.29,58.35,54666.0,58.29,58.41,58.29,58.35,54666.0
2025-02-03 13:30:00,58.35,58.42,58.31,58.39,66597.0,58.35,58.42,58.31,58.39,66597.0
2025-02-03 13:40:00,58.38,58.42,58.29,58.36,62958.0,58.38,58.42,58.29,58.36,62958.0
2025-02-03 13:50:00,58.36,58.4,58.35,58.37,89931.0,58.36,58.4,58.35,58.37,89931.0
2025-02-03 14:00:00,58.36,58.37,58.28,58.36,148086.0,58.36,58.37,58.28,58.36,148086.0
2025-02-03 14:10:00,58.36,58.43,58.35,58.38,100612.0,58.36,58.43,58.35,58.38,100612.0
2025-02-03 14:20:00,58.38,58.44,58.34,58.36,74923.0,58.38,58.44,58.34,58.36,74923.0
2025-02-03 14:30:00,58.37,58.48,58.36,58.4,83980.0,58.37,58.48,58.36,58.4,83980.0
2025-02-03 14:40:00,58.4,58.51,58.37,58.51,58487.0,58.4,58.51,58.37,58.51,58487.0
2025-02-03 14:50:00,58.51,58.52,58.43,58.46,82828.0,58.51,58.52,58.43,58.46,82828.0
2025-02-03 15:00:00,58.46,58.51,58.38,58.41,151751.0,58.46,58.51,58.38,58.41,151751.0
2025-02-03 15:10:00,58.41,58.42,58.33,58.39,110764.0,58.41,58.42,58.33,58.39,110764.0
2025-02-03 15:20:00,58.38,58.42,58.29,58.3,126213.0,58.38,58.42,58.29,58.3,126213.0
2025-02-03 15:30:00,58.31,58.36,58.23,58.3,148569.0,58.31,58.36,58.23,58.3,148569.0
2025-02-03 15:40:00,58.29,58.32,58.2,58.29,176431.0,58.29,58.32,58.2,58.29,176431.0
2025-02-03 15:50:00,58.29,58.39,58.24,58.33,741284.0,58.29,58.39,58.24,58.33,741284.0
2025-02-04 09:30:00,58.41,58.94,58.38,58.83,355691.0,58.41,58.94,58.38,58.83,355691.0
2025-02-04 09:40:00,58.81,58.96,58.71,58.71,329048.0,58.81,58.96,58.71,58.71,329048.0
2025-02-04 09:50:00,58.74,58.89,58.65,58.75,299657.0,58.74,58.89,58.65,58.75,299657.0
2025-02-04 10:00:00,58.76,58.82,58.5,58.58,167336.0,58.76,58.82,58.5,58.58,167336.0
2025-02-04 10:10:00,58.58,58.73,58.56,58.6,102451.0,58.58,58.73,58.56,58.6,102451.0
2025-02-04 10:20:00,58.61,58.64,58.28,58.33,199493.0,58.61,58.64,58.28,58.33,199493.0
2025-02-04 10:30:00,58.33,58.5,58.3,58.44,149377.0,58.33,58.5,58.3,58.44,149377.0
2025-02-04 10:40:00,58.46,58.55,58.44,58.47,129552.0,58.46,58.55,58.44,58.47,129552.0
2025-02-04 10:50:00,58.46,58.54,58.36,58.36,176452.0,58.46,58.54,58.36,58.36,176452.0
2025-02-04 11:00:00,58.37,58.53,58.36,58.48,147872.0,58.37,58.53,58.36,58.48,147872.0
2025-02-04 11:10:00,58.47,58.53,58.42,58.5,143091.0,58.47,58.53,58.42,58.5,143091.0
2025-02-04 11:20:00,58.49,58.52,58.36,58.39,207641.0,58.49,58.52,58.36,58.39,207641.0
2025-02-04 11:30:00,58.39,58.48,58.34,58.45,174353.0,58.39,58.48,58.34,58.45,174353.0
2025-02-04 11:40:00,58.46,58.49,58.31,58.36,298982.0,58.46,58.49,58.31,58.36,298982.0
2025-02-04 11:50:00,58.36,58.43,58.3,58.32,353129.0,58.36,58.43,58.3,58.32,353129.0
2025-02-04 12:00:00,58.32,58.45,58.29,58.38,335064.0,58.32,58.45,58.29,58.38,335064.0
2025-02-04 12:10:00,58.37,58.49,58.33,58.49,161418.0,58.37,58.49,58.33,58.49,161418.0
2025-02-04 12:20:00,58.48,58.54,58.39,58.47,104178.0,58.48,58.54,58.39,58.47,104178.0
2025-02-04 12:30:00,58.48,58.67,58.47,58.63,118183.0,58.48,58.67,58.47,58.63,118183.0
2025-02-04 12:40:00,58.63,58.77,58.61,58.76,100548.0,58.63,58.77,58.61,58.76,100548.0
2025-02-04 12:50:00,58.76,58.89,58.74,58.85,186680.0,58.76,58.89,58.74,58.85,186680.0
2025-02-04 13:00:00,58.85,58.88,58.78,58.87,87229.0,58.85,58.88,58.78,58.87,87229.0
2025-02-04 13:10:00,58.87,59.05,58.78,59.0,176158.0,58.87,59.05,58.78,59.0,176158.0
2025-02-04 13:20:00,58.99,59.08,58.93,58.96,201966.0,58.99,59.08,58.93,58.96,201966.0
2025-02-04 13:30:00,58.95,59.0,58.83,58.94,187227.0,58.95,59.0,58.83,58.94,187227.0
2025-02-04 13:40:00,58.94,58.97,58.91,58.95,116919.0,58.94,58.97,58.91,58.95,116919.0
2025-02-04 13:50:00,58.94,58.98,58.8,58.88,154954.0,58.94,58.98,58.8,58.88,154954.0
2025-02-04 14:00:00,58.87,59.03,58.87,59.0,194552.0,58.87,59.03,58.87,59.0,194552.0
2025-02-04 14:10:00,59.01,59.07,59.0,59.03,170730.0,59.01,59.07,59.0,59.03,170730.0
2025-02-04 14:20:00,59.03,59.03,58.93,58.94,111245.0,59.03,59.03,58.93,58.94,111245.0
2025-02-04 14:30:00,58.93,59.0,58.88,58.89,160723.0,58.93,59.0,58.88,58.89,160723.0
2025-02-04 14:40:00,58.89,58.91,58.77,58.8,213678.0,58.89,58.91,58.77,58.8,213678.0
2025-02-04 14:50:00,58.79,58.95,58.78,58.88,206658.0,58.79,58.95,58.78,58.88,206658.0
2025-02-04 15:00:00,58.89,58.89,58.8,58.84,198696.0,58.89,58.89,58.8,58.84,198696.0
2025-02-04 15:10:00,58.83,58.9,58.8,58.88,166835.0,58.83,58.9,58.8,58.88,166835.0
2025-02-04 15:20:00,58.88,58.98,58.87,58.93,235328.0,58.88,58.98,58.87,58.93,235328.0
2025-02-04 15:30:00,58.93,59.14,58.92,59.0,393105.0,58.93,59.14,58.92,59.0,393105.0
2025-02-04 15:40:00,59.0,59.09,58.95,59.08,508750.0,59.0,59.09,58.95,59.08,508750.0
2025-02-04 15:50:00,59.07,59.19,59.0,59.01,1393083.0,59.07,59.19,59.0,59.01,1393083.0
2025-02-05 09:30:00,56.02,57.53,55.69,56.71,2277679.0,56.02,57.53,55.69,56.71,2277679.0
2025-02-05 09:40:00,56.7,56.98,56.22,56.71,1148680.0,56.7,56.98,56.22,56.71,1148680.0
2025-02-05 09:50:00,56.7,56.87,55.93,56.32,971648.0,56.7,56.87,55.93,56.32,971648.0
2025-02-05 10:00:00,56.34,56.68,56.17,56.59,657928.0,56.34,56.68,56.17,56.59,657928.0
2025-02-05 10:10:00,56.59,57.68,56.57,57.44,918200.0,56.59,57.68,56.57,57.44,918200.0
2025-02-05 10:20:00,57.44,57.99,57.38,57.59,900225.0,57.44,57.99,57.38,57.59,900225.0
2025-02-05 10:30:00,57.6,57.96,57.13,57.88,614964.0,57.6,57.96,57.13,57.88,614964.0
2025-02-05 10:40:00,57.86,57.99,57.68,57.9,540057.0,57.86,57.99,57.68,57.9,540057.0
2025-02-05 10:50:00,57.9,58.3,57.76,57.98,750055.0,57.9,58.3,57.76,57.98,750055.0
2025-02-05 11:00:00,58.0,58.1,57.58,57.7,449027.0,58.0,58.1,57.58,57.7,449027.0
2025-02-05 11:10:00,57.69,57.76,57.04,57.43,387439.0,57.69,57.76,57.04,57.43,387439.0
2025-02-05 11:20:00,57.42,57.52,57.25,57.36,275797.0,57.42,57.52,57.25,57.36,275797.0
2025-02-05 11:30:00,57.34,57.44,57.09,57.12,223518.0,57.34,57.44,57.09,57.12,223518.0
2025-02-05 11:40:00,57.13,57.27,57.07,57.2,272940.0,57.13,57.27,57.07,57.2,272940.0
2025-02-05 11:50:00,57.21,57.48,57.15,57.38,376200.0,57.21,57.48,57.15,57.38,376200.0
2025-02-05 12:00:00,57.36,57.72,57.35,57.59,218210.0,57.36,57.72,57.35,57.59,218210.0
2025-02-05 12:10:00,57.58,57.7,57.53,57.61,237261.0,57.58,57.7,57.53,57.61,237261.0
2025-02-05 12:20:00,57.59,57.73,57.47,57.51,240866.0,57.59,57.73,57.47,57.51,240866.0
2025-02-05 12:30:00,57.5,57.63,57.45,57.62,283220.0,57.5,57.63,57.45,57.62,283220.0
2025-02-05 12:40:00,57.62,57.7,57.46,57.66,199634.0,57.62,57.7,57.46,57.66,199634.0
2025-02-05 12:50:00,57.65,57.86,57.55,57.74,283110.0,57.65,57.86,57.55,57.74,283110.0
2025-02-05 13:00:00,57.75,57.85,57.66,57.84,422606.0,57.75,57.85,57.66,57.84,422606.0
2025-02-05 13:10:00,57.84,58.08,57.77,57.93,515189.0,57.84,58.08,57.77,57.93,515189.0
2025-02-05 13:20:00,57.94,58.1,57.93,57.98,373260.0,57.94,58.1,57.93,57.98,373260.0
2025-02-05 13:30:00,57.98,57.99,57.64,57.91,357580.0,57.98,57.99,57.64,57.91,357580.0
2025-02-05 13:40:00,57.9,58.02,57.85,57.9,229779.0,57.9,58.02,57.85,57.9,229779.0
2025-02-05 13:50:00,57.9,57.96,57.77,57.79,197277.0,57.9,57.96,57.77,57.79,197277.0
2025-02-05 14:00:00,57.79,57.82,57.51,57.58,227123.0,57.79,57.82,57.51,57.58,227123.0
2025-02-05 14:10:00,57.59,57.77,57.58,57.62,194940.0,57.59,57.77,57.58,57.62,194940.0
2025-02-05 14:20:00,57.61,57.67,57.39,57.47,519539.0,57.61,57.67,57.39,57.47,519539.0
2025-02-05 14:30:00,57.46,57.61,57.17,57.19,482652.0,57.46,57.61,57.17,57.19,482652.0
2025-02-05 14:40:00,57.19,57.47,57.15,57.46,537827.0,57.19,57.47,57.15,57.46,537827.0
2025-02-05 14:50:00,57.45,57.69,57.45,57.64,394078.0,57.45,57.69,57.45,57.64,394078.0
2025-02-05 15:00:00,57.64,57.66,57.49,57.56,248500.0,57.64,57.66,57.49,57.56,248500.0
2025-02-05 15:10:00,57.55,57.58,57.46,57.55,261955.0,57.55,57.58,57.46,57.55,261955.0
2025-02-05 15:20:00,57.55,57.65,57.49,57.53,321946.0,57.55,57.65,57.49,57.53,321946.0
2025-02-05 15:30:00,57.54,57.62,57.35,57.58,540713.0,57.54,57.62,57.35,57.58,540713.0
2025-02-05 15:40:00,57.58,57.62,57.39,57.48,471585.0,57.58,57.62,57.39,57.48,471585.0
2025-02-05 15:50:00,57.48,57.77,57.38,57.5,1514799.0,57.48,57.77,57.38,57.5,1514799.0
2025-02-06 09:30:00,57.95,57.95,57.29,57.45,263456.0,57.95,57.95,57.29,57.45,263456.0
2025-02-06 09:40:00,57.45,58.28,57.37,58.02,272693.0,57.45,58.28,57.37,58.02,272693.0
2025-02-06 09:50:00,58.07,58.09,57.73,57.86,193340.0,58.07,58.09,57.73,57.86,193340.0
2025-02-06 10:00:00,57.85,57.85,57.07,57.35,321037.0,57.85,57.85,57.07,57.35,321037.0
2025-02-06 10:10:00,57.36,57.71,57.25,57.59,206430.0,57.36,57.71,57.25,57.59,206430.0
2025-02-06 10:20:00,57.61,57.64,57.2,57.25,157095.0,57.61,57.64,57.2,57.25,157095.0
2025-02-06 10:30:00,57.27,57.33,56.96,57.01,193252.0,57.27,57.33,56.96,57.01,193252.0
2025-02-06 10:40:00,57.0,57.23,56.98,57.16,122100.0,57.0,57.23,56.98,57.16,122100.0
2025-02-06 10:50:00,57.14,57.19,57.0,57.06,115301.0,57.14,57.19,57.0,57.06,115301.0
2025-02-06 11:00:00,57.05,57.12,56.81,56.86,132623.0,57.05,57.12,56.81,56.86,132623.0
2025-02-06 11:10:00,56.87,57.01,56.79,56.96,111075.0,56.87,57.01,56.79,56.96,111075.0
2025-02-06 11:20:00,56.96,56.98,56.8,56.84,103692.0,56.96,56.98,56.8,56.84,103692.0
2025-02-06 11:30:00,56.84,57.04,56.81,56.98,133638.0,56.84,57.04,56.81,56.98,133638.0
2025-02-06 11:40:00,56.98,57.0,56.77,56.84,101457.0,56.98,57.0,56.77,56.84,101457.0
2025-02-06 11:50:00,56.85,56.96,56.55,56.65,163182.0,56.85,56.96,56.55,56.65,163182.0
2025-02-06 12:00:00,56.64,56.68,56.57,56.59,117583.0,56.64,56.68,56.57,56.59,117583.0
2025-02-06 12:10:00,56.59,56.7,56.55,56.56,148423.0,56.59,56.7,56.55,56.56,148423.0
2025-02-06 12:20:00,56.56,56.94,56.55,56.89,419927.0,56.56,56.94,56.55,56.89,419927.0
2025-02-06 12:30:00,56.9,57.06,56.77,56.85,245293.0,56.9,57.06,56.77,56.85,245293.0
2025-02-06 12:40:00,56.84,56.84,56.56,56.66,147501.0,56.84,56.84,56.56,56.66,147501.0
2025-02-06 12:50:00,56.69,56.95,56.64,56.88,133915.0,56.69,56.95,56.64,56.88,133915.0
2025-02-06 13:00:00,56.88,56.94,56.8,56.82,115304.0,56.88,56.94,56.8,56.82,115304.0
2025-02-06 13:10:00,56.83,56.86,56.7,56.77,226528.0,56.83,56.86,56.7,56.77,226528.0
2025-02-06 13:20:00,56.77,57.03,56.72,56.93,152988.0,56.77,57.03,56.72,56.93,152988.0
2025-02-06 13:30:00,56.93,56.96,56.87,56.88,80763.0,56.93,56.96,56.87,56.88,80763.0
2025-02-06 13:40:00,56.88,57.02,56.85,57.0,143322.0,56.88,57.02,56.85,57.0,143322.0
2025-02-06 13:50:00,57.0,57.19,56.95,57.18,133138.0,57.0,57.19,56.95,57.18,133138.0
2025-02-06 14:00:00,57.18,57.18,56.98,57.01,140676.0,57.18,57.18,56.98,57.01,140676.0
2025-02-06 14:10:00,57.0,57.02,56.82,56.99,158963.0,57.0,57.02,56.82,56.99,158963.0
2025-02-06 14:20:00,57.0,57.05,56.85,56.88,78593.0,57.0,57.05,56.85,56.88,78593.0
2025-02-06 14:30:00,56.87,56.87,56.79,56.84,135177.0,56.87,56.87,56.79,56.84,135177.0
2025-02-06 14:40:00,56.82,56.92,56.76,56.82,89040.0,56.82,56.92,56.76,56.82,89040.0
2025-02-06 14:50:00,56.84,56.9,56.8,56.8,135718.0,56.84,56.9,56.8,56.8,135718.0
2025-02-06 15:00:00,56.82,56.89,56.8,56.82,120931.0,56.82,56.89,56.8,56.82,120931.0
2025-02-06 15:10:00,56.83,56.97,56.82,56.96,113484.0,56.83,56.97,56.82,56.96,113484.0
2025-02-06 15:20:00,56.95,57.01,56.95,57.01,96750.0,56.95,57.01,56.95,57.01,96750.0
2025-02-06 15:30:00,57.01,57.09,57.0,57.05,122969.0,57.01,57.09,57.0,57.05,122969.0
2025-02-06 15:40:00,57.06,57.1,56.94,57.02,226910.0,57.06,57.1,56.94,57.02,226910.0
2025-02-06 15:50:00,57.02,57.33,57.01,57.32,796719.0,57.02,57.33,57.01,57.32,796719.0
2025-02-07 09:30:00,57.22,57.76,57.1,57.69,264139.0,57.22,57.76,57.1,57.69,264139.0
2025-02-07 09:40:00,57.71,57.88,57.65,57.68,153765.0,57.71,57.88,57.65,57.68,153765.0
2025-02-07 09:50:00,57.67,57.8,57.57,57.62,142260.0,57.67,57.8,57.57,57.62,142260.0
2025-02-07 10:00:00,57.6,57.73,57.34,57.48,129415.0,57.6,57.73,57.34,57.48,129415.0
2025-02-07 10:10:00,57.48,57.49,57.26,57.37,129958.0,57.48,57.49,57.26,57.37,129958.0
2025-02-07 10:20:00,57.37,57.44,57.24,57.39,195249.0,57.37,57.44,57.24,57.39,195249.0
2025-02-07 10:30:00,57.38,57.39,57.26,57.3,77825.0,57.38,57.39,57.26,57.3,77825.0
2025-02-07 10:40:00,57.31,57.39,57.24,57.39,137494.0,57.31,57.39,57.24,57.39,137494.0
2025-02-07 10:50:00,57.38,57.45,57.08,57.11,114459.0,57.38,57.45,57.08,57.11,114459.0
2025-02-07 11:00:00,57.14,57.23,57.0,57.2,127116.0,57.14,57.23,57.0,57.2,127116.0
2025-02-07 11:10:00,57.2,57.31,57.14,57.26,108675.0,57.2,57.31,57.14,57.26,108675.0
2025-02-07 11:20:00,57.27,57.32,57.14,57.17,60750.0,57.27,57.32,57.14,57.17,60750.0
2025-02-07 11:30:00,57.17,57.32,57.16,57.17,70046.0,57.17,57.32,57.16,57.17,70046.0
2025-02-07 11:40:00,57.16,57.19,57.0,57.02,57137.0,57.16,57.19,57.0,57.02,57137.0
2025-02-07 11:50:00,57.01,57.04,56.85,56.86,83409.0,57.01,57.04,56.85,56.86,83409.0
2025-02-07 12:00:00,56.85,57.04,56.83,57.02,97079.0,56.85,57.04,56.83,57.02,97079.0
2025-02-07 12:10:00,57.03,57.1,56.93,57.02,94268.0,57.03,57.1,56.93,57.02,94268.0
2025-02-07 12:20:00,57.02,57.11,57.0,57.02,71795.0,57.02,57.11,57.0,57.02,71795.0
2025-02-07 12:30:00,57.02,57.03,56.95,57.02,56723.0,57.02,57.03,56.95,57.02,56723.0
2025-02-07 12:40:00,57.03,57.06,56.99,57.04,45999.0,57.03,57.06,56.99,57.04,45999.0
2025-02-07 12:50:00,57.04,57.11,57.02,57.05,61754.0,57.04,57.11,57.02,57.05,61754.0
2025-02-07 13:00:00,57.05,57.2,57.04,57.2,65818.0,57.05,57.2,57.04,57.2,65818.0
2025-02-07 13:10:00,57.2,57.34,57.19,57.29,85479.0,57.2,57.34,57.19,57.29,85479.0
2025-02-07 13:20:00,57.28,57.33,57.22,57.3,68696.0,57.28,57.33,57.22,57.3,68696.0
2025-02-07 13:30:00,57.3,57.45,57.3,57.44,69069.0,57.3,57.45,57.3,57.44,69069.0
2025-02-07 13:40:00,57.44,57.44,57.35,57.4,109687.0,57.44,57.44,57.35,57.4,109687.0
2025-02-07 13:50:00,57.4,57.41,57.21,57.22,83712.0,57.4,57.41,57.21,57.22,83712.0
2025-02-07 14:00:00,57.23,57.27,57.17,57.26,87103.0,57.23,57.27,57.17,57.26,87103.0
2025-02-07 14:10:00,57.25,57.45,57.24,57.42,149380.0,57.25,57.45,57.24,57.42,149380.0
2025-02-07 14:20:00,57.42,57.45,57.32,57.42,89152.0,57.42,57.45,57.32,57.42,89152.0
2025-02-07 14:30:00,57.42,57.49,57.35,57.49,105513.0,57.42,57.49,57.35,57.49,105513.0
2025-02-07 14:40:00,57.48,57.53,57.44,57.46,85637.0,57.48,57.53,57.44,57.46,85637.0
2025-02-07 14:50:00,57.46,57.46,57.32,57.41,91894.0,57.46,57.46,57.32,57.41,91894.0
2025-02-07 15:00:00,57.41,57.42,57.34,57.42,109048.0,57.41,57.42,57.34,57.42,109048.0
2025-02-07 15:10:00,57.42,57.42,57.32,57.38,108441.0,57.42,57.42,57.32,57.38,108441.0
2025-02-07 15:20:00,57.38,57.5,57.34,57.42,126445.0,57.38,57.5,57.34,57.42,126445.0
2025-02-07 15:30:00,57.42,57.48,57.36,57.46,156204.0,57.42,57.48,57.36,57.46,156204.0
2025-02-07 15:40:00,57.46,57.5,57.38,57.44,158881.0,57.46,57.5,57.38,57.44,158881.0
2025-02-07 15:50:00,57.44,57.45,57.28,57.29,684932.0,57.44,57.45,57.28,57.29,684932.0
2025-02-10 09:30:00,57.46,58.04,57.27,57.96,399764.0,57.46,58.04,57.27,57.96,399764.0
2025-02-10 09:40:00,57.99,58.79,57.95,58.64,423796.0,57.99,58.79,57.95,58.64,423796.0
2025-02-10 09:50:00,58.63,58.74,58.39,58.48,248077.0,58.63,58.74,58.39,58.48,248077.0
2025-02-10 10:00:00,58.48,58.5,58.22,58.4,151203.0,58.48,58.5,58.22,58.4,151203.0
2025-02-10 10:10:00,58.39,58.67,58.37,58.59,192695.0,58.39,58.67,58.37,58.59,192695.0
2025-02-10 10:20:00,58.59,58.62,58.35,58.38,200883.0,58.59,58.62,58.35,58.38,200883.0
2025-02-10 10:30:00,58.38,58.39,58.09,58.19,163237.0,58.38,58.39,58.09,58.19,163237.0
2025-02-10 10:40:00,58.19,58.32,58.11,58.32,234013.0,58.19,58.32,58.11,58.32,234013.0
2025-02-10 10:50:00,58.32,58.47,58.14,58.16,235648.0,58.32,58.47,58.14,58.16,235648.0
2025-02-10 11:00:00,58.15,58.47,58.12,58.39,857826.0,58.15,58.47,58.12,58.39,857826.0
2025-02-10 11:10:00,58.38,58.4,58.22,58.27,149123.0,58.38,58.4,58.22,58.27,149123.0
2025-02-10 11:20:00,58.27,58.4,58.24,58.33,117260.0,58.27,58.4,58.24,58.33,117260.0
2025-02-10 11:30:00,58.34,58.54,58.28,58.53,124449.0,58.34,58.54,58.28,58.53,124449.0
2025-02-10 11:40:00,58.53,58.72,58.5,58.71,125180.0,58.53,58.72,58.5,58.71,125180.0
2025-02-10 11:50:00,58.72,58.83,58.71,58.75,168429.0,58.72,58.83,58.71,58.75,168429.0
2025-02-10 12:00:00,58.75,58.91,58.63,58.87,138119.0,58.75,58.91,58.63,58.87,138119.0
2025-02-10 12:10:00,58.87,58.94,58.79,58.93,198915.0,58.87,58.94,58.79,58.93,198915.0
2025-02-10 12:20:00,58.94,59.09,58.92,58.95,189998.0,58.94,59.09,58.92,58.95,189998.0
2025-02-10 12:30:00,58.96,59.01,58.88,58.97,79085.0,58.96,59.01,58.88,58.97,79085.0
2025-02-10 12:40:00,58.98,59.02,58.65,58.67,112980.0,58.98,59.02,58.65,58.67,112980.0
2025-02-10 12:50:00,58.67,58.74,58.56,58.69,173560.0,58.67,58.74,58.56,58.69,173560.0
2025-02-10 13:00:00,58.69,58.78,58.58,58.59,296688.0,58.69,58.78,58.58,58.59,296688.0
2025-02-10 13:10:00,58.59,58.64,58.47,58.56,101127.0,58.59,58.64,58.47,58.56,101127.0
2025-02-10 13:20:00,58.57,58.6,58.52,58.55,106444.0,58.57,58.6,58.52,58.55,106444.0
2025-02-10 13:30:00,58.55,58.56,58.33,58.33,91817.0,58.55,58.56,58.33,58.33,91817.0
2025-02-10 13:40:00,58.35,58.4,58.25,58.39,72612.0,58.35,58.4,58.25,58.39,72612.0
2025-02-10 13:50:00,58.39,58.43,58.23,58.33,152032.0,58.39,58.43,58.23,58.33,152032.0
2025-02-10 14:00:00,58.33,58.33,58.13,58.15,254219.0,58.33,58.33,58.13,58.15,254219.0
2025-02-10 14:10:00,58.15,58.15,57.96,57.97,125227.0,58.15,58.15,57.96,57.97,125227.0
2025-02-10 14:20:00,57.97,57.97,57.72,57.78,175535.0,57.97,57.97,57.72,57.78,175535.0
2025-02-10 14:30:00,57.79,57.95,57.77,57.93,125879.0,57.79,57.95,57.77,57.93,125879.0
2025-02-10 14:40:00,57.93,58.03,57.89,57.99,204338.0,57.93,58.03,57.89,57.99,204338.0
2025-02-10 14:50:00,57.98,58.06,57.98,58.02,136190.0,57.98,58.06,57.98,58.02,136190.0
2025-02-10 15:00:00,58.02,58.09,57.91,58.0,408783.0,58.02,58.09,57.91,58.0,408783.0
2025-02-10 15:10:00,58.01,58.03,57.85,57.98,208391.0,58.01,58.03,57.85,57.98,208391.0
2025-02-10 15:20:00,57.98,58.04,57.86,57.94,181746.0,57.98,58.04,57.86,57.94,181746.0
2025-02-10 15:30:00,57.94,58.05,57.93,58.0,230713.0,57.94,58.05,57.93,58.0,230713.0
2025-02-10 15:40:00,58.0,58.02,57.91,57.98,241710.0,58.0,58.02,57.91,57.98,241710.0
2025-02-10 15:50:00,57.99,58.02,57.72,57.84,1060112.0,57.99,58.02,57.72,57.84,1060112.0
2025-02-11 09:30:00,57.49,58.05,57.3,57.43,237338.0,57.49,58.05,57.3,57.43,237338.0
2025-02-11 09:40:00,57.43,57.58,57.3,57.34,127536.0,57.43,57.58,57.3,57.34,127536.0
2025-02-11 09:50:00,57.33,57.38,57.08,57.28,109538.0,57.33,57.38,57.08,57.28,109538.0
2025-02-11 10:00:00,57.28,57.31,56.92,57.1,156310.0,57.28,57.31,56.92,57.1,156310.0
2025-02-11 10:10:00,57.1,57.17,56.89,56.91,111608.0,57.1,57.17,56.89,56.91,111608.0
2025-02-11 10:20:00,56.89,57.1,56.87,57.03,111511.0,56.89,57.1,56.87,57.03,111511.0
2025-02-11 10:30:00,57.03,57.27,57.02,57.16,152763.0,57.03,57.27,57.02,57.16,152763.0
2025-02-11 10:40:00,57.15,57.27,57.06,57.12,154778.0,57.15,57.27,57.06,57.12,154778.0
2025-02-11 10:50:00,57.1,57.11,56.97,57.02,112156.0,57.1,57.11,56.97,57.02,112156.0
2025-02-11 11:00:00,57.02,57.21,57.0,57.2,277588.0,57.02,57.21,57.0,57.2,277588.0
2025-02-11 11:10:00,57.21,57.24,57.13,57.13,94528.0,57.21,57.24,57.13,57.13,94528.0
2025-02-11 11:20:00,57.13,57.16,56.96,56.98,74285.0,57.13,57.16,56.96,56.98,74285.0
2025-02-11 11:30:00,56.98,57.04,56.86,56.89,104915.0,56.98,57.04,56.86,56.89,104915.0
2025-02-11 11:40:00,56.89,56.93,56.81,56.82,136571.0,56.89,56.93,56.81,56.82,136571.0
2025-02-11 11:50:00,56.82,56.92,56.81,56.85,85318.0,56.82,56.92,56.81,56.85,85318.0
2025-02-11 12:00:00,56.84,56.85,56.73,56.73,137754.0,56.84,56.85,56.73,56.73,137754.0
2025-02-11 12:10:00,56.74,56.75,56.66,56.69,67848.0,56.74,56.75,56.66,56.69,67848.0
2025-02-11 12:20:00,56.7,56.83,56.68,56.71,79692.0,56.7,56.83,56.68,56.71,79692.0
2025-02-11 12:30:00,56.72,56.75,56.69,56.72,54535.0,56.72,56.75,56.69,56.72,54535.0
2025-02-11 12:40:00,56.72,56.77,56.68,56.73,81182.0,56.72,56.77,56.68,56.73,81182.0
2025-02-11 12:50:00,56.73,56.76,56.69,56.76,64698.0,56.73,56.76,56.69,56.76,64698.0
2025-02-11 13:00:00,56.75,56.87,56.74,56.83,125869.0,56.75,56.87,56.74,56.83,125869.0
2025-02-11 13:10:00,56.83,56.89,56.82,56.89,103355.0,56.83,56.89,56.82,56.89,103355.0
2025-02-11 13:20:00,56.89,56.92,56.78,56.8,149533.0,56.89,56.92,56.78,56.8,149533.0
2025-02-11 13:30:00,56.81,56.98,56.81,56.98,133578.0,56.81,56.98,56.81,56.98,133578.0
2025-02-11 13:40:00,56.98,56.98,56.66,56.68,201584.0,56.98,56.98,56.66,56.68,201584.0
2025-02-11 13:50:00,56.68,56.74,56.67,56.69,74141.0,56.68,56.74,56.67,56.69,74141.0
2025-02-11 14:00:00,56.69,56.72,56.61,56.62,89797.0,56.69,56.72,56.61,56.62,89797.0
2025-02-11 14:10:00,56.62,56.62,56.55,56.55,82590.0,56.62,56.62,56.55,56.55,82590.0
2025-02-11 14:20:00,56.55,56.56,56.49,56.51,116165.0,56.55,56.56,56.49,56.51,116165.0
2025-02-11 14:30:00,56.51,56.63,56.49,56.63,98836.0,56.51,56.63,56.49,56.63,98836.0
2025-02-11 14:40:00,56.63,56.71,56.57,56.58,83526.0,56.63,56.71,56.57,56.58,83526.0
2025-02-11 14:50:00,56.58,56.63,56.5,56.6,140110.0,56.58,56.63,56.5,56.6,140110.0
2025-02-11 15:00:00,56.6,56.6,56.46,56.48,153803.0,56.6,56.6,56.46,56.48,153803.0
2025-02-11 15:10:00,56.48,56.5,56.42,56.47,165371.0,56.48,56.5,56.42,56.47,165371.0
2025-02-11 15:20:00,56.46,56.49,56.3,56.3,249713.0,56.46,56.49,56.3,56.3,249713.0
2025-02-11 15:30:00,56.3,56.44,56.26,56.35,354320.0,56.3,56.44,56.26,56.35,354320.0
2025-02-11 15:40:00,56.35,56.4,56.21,56.27,352569.0,56.35,56.4,56.21,56.27,352569.0
2025-02-11 15:50:00,56.27,56.3,56.16,56.19,813070.0,56.27,56.3,56.16,56.19,813070.0
2025-02-12 09:30:00,55.98,56.38,55.81,56.07,248035.0,55.98,56.38,55.81,56.07,248035.0
2025-02-12 09:40:00,56.08,56.42,56.08,56.26,184785.0,56.08,56.42,56.08,56.26,184785.0
2025-02-12 09:50:00,56.27,56.45,56.26,56.34,107133.0,56.27,56.45,56.26,56.34,107133.0
2025-02-12 10:00:00,56.34,56.67,56.27,56.63,199854.0,56.34,56.67,56.27,56.63,199854.0
2025-02-12 10:10:00,56.63,56.64,56.48,56.51,127856.0,56.63,56.64,56.48,56.51,127856.0
2025-02-12 10:20:00,56.49,56.52,56.41,56.48,118530.0,56.49,56.52,56.41,56.48,118530.0
2025-02-12 10:30:00,56.48,56.84,56.45,56.8,232907.0,56.48,56.84,56.45,56.8,232907.0
2025-02-12 10:40:00,56.81,56.81,56.67,56.72,159776.0,56.81,56.81,56.67,56.72,159776.0
2025-02-12 10:50:00,56.73,56.91,56.72,56.9,149163.0,56.73,56.91,56.72,56.9,149163.0
2025-02-12 11:00:00,56.89,56.93,56.75,56.86,126919.0,56.89,56.93,56.75,56.86,126919.0
2025-02-12 11:10:00,56.86,56.94,56.78,56.8,91610.0,56.86,56.94,56.78,56.8,91610.0
2025-02-12 11:20:00,56.81,56.83,56.73,56.82,90371.0,56.81,56.83,56.73,56.82,90371.0
2025-02-12 11:30:00,56.81,57.08,56.79,57.03,150074.0,56.81,57.08,56.79,57.03,150074.0
2025-02-12 11:40:00,57.04,57.11,56.95,57.09,102074.0,57.04,57.11,56.95,57.09,102074.0
2025-02-12 11:50:00,57.09,57.12,57.01,57.12,74990.0,57.09,57.12,57.01,57.12,74990.0
2025-02-12 12:00:00,57.11,57.12,57.03,57.03,71202.0,57.11,57.12,57.03,57.03,71202.0
2025-02-12 12:10:00,57.02,57.06,56.98,57.04,74236.0,57.02,57.06,56.98,57.04,74236.0
2025-02-12 12:20:00,57.03,57.24,57.03,57.24,124053.0,57.03,57.24,57.03,57.24,124053.0
2025-02-12 12:30:00,57.24,57.28,57.19,57.21,67845.0,57.24,57.28,57.19,57.21,67845.0
2025-02-12 12:40:00,57.21,57.22,57.09,57.1,78589.0,57.21,57.22,57.09,57.1,78589.0
2025-02-12 12:50:00,57.11,57.13,57.05,57.08,50502.0,57.11,57.13,57.05,57.08,50502.0
2025-02-12 13:00:00,57.08,57.11,57.0,57.09,64587.0,57.08,57.11,57.0,57.09,64587.0
2025-02-12 13:10:00,57.09,57.19,57.07,57.1,54101.0,57.09,57.19,57.07,57.1,54101.0
2025-02-12 13:20:00,57.1,57.12,56.89,56.91,93765.0,57.1,57.12,56.89,56.91,93765.0
2025-02-12 13:30:00,56.91,56.98,56.9,56.98,109902.0,56.91,56.98,56.9,56.98,109902.0
2025-02-12 13:40:00,56.98,56.99,56.87,56.88,80057.0,56.98,56.99,56.87,56.88,80057.0
2025-02-12 13:50:00,56.87,56.9,56.8,56.8,68273.0,56.87,56.9,56.8,56.8,68273.0
2025-02-12 14:00:00,56.8,56.86,56.77,56.86,72693.0,56.8,56.86,56.77,56.86,72693.0
2025-02-12 14:10:00,56.86,56.86,56.73,56.74,102197.0,56.86,56.86,56.73,56.74,102197.0
2025-02-12 14:20:00,56.72,56.79,56.72,56.74,90105.0,56.72,56.79,56.72,56.74,90105.0
2025-02-12 14:30:00,56.73,56.76,56.7,56.73,68594.0,56.73,56.76,56.7,56.73,68594.0
2025-02-12 14:40:00,56.73,56.74,56.62,56.7,90899.0,56.73,56.74,56.62,56.7,90899.0
2025-02-12 14:50:00,56.7,56.8,56.66,56.73,96443.0,56.7,56.8,56.66,56.73,96443.0
2025-02-12 15:00:00,56.73,56.85,56.69,56.85,72981.0,56.73,56.85,56.69,56.85,72981.0
2025-02-12 15:10:00,56.85,56.9,56.81,56.83,79790.0,56.85,56.9,56.81,56.83,79790.0
2025-02-12 15:20:00,56.83,56.96,56.82,56.94,90653.0,56.83,56.96,56.82,56.94,90653.0
2025-02-12 15:30:00,56.93,57.03,56.91,56.97,171869.0,56.93,57.03,56.91,56.97,171869.0
2025-02-12 15:40:00,56.97,57.19,56.96,57.19,223640.0,56.97,57.19,56.96,57.19,223640.0
2025-02-12 15:50:00,57.19,57.4,57.15,57.29,907280.0,57.19,57.4,57.15,57.29,907280.0
2025-02-13 09:30:00,57.69,57.86,57.34,57.79,183441.0,57.69,57.86,57.34,57.79,183441.0
2025-02-13 09:40:00,57.81,58.29,57.74,58.17,164206.0,57.81,58.29,57.74,58.17,164206.0
2025-02-13 09:50:00,58.17,58.41,58.1,58.14,117003.0,58.17,58.41,58.1,58.14,117003.0
2025-02-13 10:00:00,58.14,58.3,57.95,57.99,114590.0,58.14,58.3,57.95,57.99,114590.0
2025-02-13 10:10:00,57.99,58.07,57.88,57.91,91190.0,57.99,58.07,57.88,57.91,91190.0
2025-02-13 10:20:00,57.9,58.19,57.89,58.15,78999.0,57.9,58.19,57.89,58.15,78999.0
2025-02-13 10:30:00,58.15,58.15,57.99,58.01,83604.0,58.15,58.15,57.99,58.01,83604.0
2025-02-13 10:40:00,58.02,58.14,57.89,57.98,151900.0,58.02,58.14,57.89,57.98,151900.0
2025-02-13 10:50:00,57.94,58.11,57.87,58.1,131810.0,57.94,58.11,57.87,58.1,131810.0
2025-02-13 11:00:00,58.11,58.15,57.92,57.93,247363.0,58.11,58.15,57.92,57.93,247363.0
2025-02-13 11:10:00,57.92,58.01,57.83,57.94,108182.0,57.92,58.01,57.83,57.94,108182.0
2025-02-13 11:20:00,57.94,58.02,57.77,57.87,153302.0,57.94,58.02,57.77,57.87,153302.0
2025-02-13 11:30:00,57.84,57.98,57.81,57.93,147656.0,57.84,57.98,57.81,57.93,147656.0
2025-02-13 11:40:00,57.91,57.95,57.81,57.95,186751.0,57.91,57.95,57.81,57.95,186751.0
2025-02-13 11:50:00,57.95,58.03,57.94,57.95,139503.0,57.95,58.03,57.94,57.95,139503.0
2025-02-13 12:00:00,57.96,58.0,57.85,57.96,153201.0,57.96,58.0,57.85,57.96,153201.0
2025-02-13 12:10:00,57.95,57.97,57.86,57.86,125092.0,57.95,57.97,57.86,57.86,125092.0
2025-02-13 12:20:00,57.86,58.03,57.82,58.01,184846.0,57.86,58.03,57.82,58.01,184846.0
2025-02-13 12:30:00,58.01,58.01,57.87,57.87,87469.0,58.01,58.01,57.87,57.87,87469.0
2025-02-13 12:40:00,57.87,57.87,57.67,57.69,88233.0,57.87,57.87,57.67,57.69,88233.0
2025-02-13 12:50:00,57.69,57.74,57.62,57.69,131024.0,57.69,57.74,57.62,57.69,131024.0
2025-02-13 13:00:00,57.68,57.71,57.63,57.67,94627.0,57.68,57.71,57.63,57.67,94627.0
2025-02-13 13:10:00,57.67,57.73,57.58,57.62,168450.0,57.67,57.73,57.58,57.62,168450.0
2025-02-13 13:20:00,57.62,57.74,57.58,57.68,79595.0,57.62,57.74,57.58,57.68,79595.0
2025-02-13 13:30:00,57.69,57.71,57.57,57.6,92758.0,57.69,57.71,57.57,57.6,92758.0
2025-02-13 13:40:00,57.62,57.65,57.51,57.59,92512.0,57.62,57.65,57.51,57.59,92512.0
2025-02-13 13:50:00,57.59,57.84,57.59,57.84,75891.0,57.59,57.84,57.59,57.84,75891.0
2025-02-13 14:00:00,57.83,57.89,57.81,57.86,74223.0,57.83,57.89,57.81,57.86,74223.0
2025-02-13 14:10:00,57.86,57.91,57.78,57.87,126892.0,57.86,57.91,57.78,57.87,126892.0
2025-02-13 14:20:00,57.86,57.91,57.62,57.63,598158.0,57.86,57.91,57.62,57.63,598158.0
2025-02-13 14:30:00,57.63,57.94,57.63,57.93,83275.0,57.63,57.94,57.63,57.93,83275.0
2025-02-13 14:40:00,57.93,57.97,57.86,57.88,91984.0,57.93,57.97,57.86,57.88,91984.0
2025-02-13 14:50:00,57.89,58.02,57.88,57.93,134701.0,57.89,58.02,57.88,57.93,134701.0
2025-02-13 15:00:00,57.93,57.98,57.89,57.9,115736.0,57.93,57.98,57.89,57.9,115736.0
2025-02-13 15:10:00,57.91,57.97,57.87,57.96,136754.0,57.91,57.97,57.87,57.96,136754.0
2025-02-13 15:20:00,57.96,57.99,57.86,57.88,120632.0,57.96,57.99,57.86,57.88,120632.0
2025-02-13 15:30:00,57.87,57.97,57.79,57.88,333308.0,57.87,57.97,57.79,57.88,333308.0
2025-02-13 15:40:00,57.88,58.03,57.82,57.98,159651.0,57.88,58.03,57.82,57.98,159651.0
2025-02-13 15:50:00,57.99,58.18,57.99,58.12,593928.0,57.99,58.18,57.99,58.12,593928.0
2025-02-14 09:30:00,58.16,58.19,57.62,57.69,211345.0,58.16,58.19,57.62,57.69,211345.0
2025-02-14 09:40:00,57.71,57.86,57.53,57.64,120015.0,57.71,57.86,57.53,57.64,120015.0
2025-02-14 09:50:00,57.62,57.67,57.47,57.54,146408.0,57.62,57.67,57.47,57.54,146408.0
2025-02-14 10:00:00,57.53,57.74,57.45,57.67,151747.0,57.53,57.74,57.45,57.67,151747.0
2025-02-14 10:10:00,57.68,57.71,57.42,57.54,113702.0,57.68,57.71,57.42,57.54,113702.0
2025-02-14 10:20:00,57.55,57.55,57.42,57.42,66807.0,57.55,57.55,57.42,57.42,66807.0
2025-02-14 10:30:00,57.42,57.46,57.23,57.26,121270.0,57.42,57.46,57.23,57.26,121270.0
2025-02-14 10:40:00,57.26,57.33,57.19,57.3,102072.0,57.26,57.33,57.19,57.3,102072.0
2025-02-14 10:50:00,57.31,57.36,57.21,57.21,80986.0,57.31,57.36,57.21,57.21,80986.0
2025-02-14 11:00:00,57.22,57.39,57.2,57.35,86236.0,57.22,57.39,57.2,57.35,86236.0
2025-02-14 11:10:00,57.36,57.37,57.28,57.3,114107.0,57.36,57.37,57.28,57.3,114107.0
2025-02-14 11:20:00,57.29,57.35,57.2,57.32,104615.0,57.29,57.35,57.2,57.32,104615.0
2025-02-14 11:30:00,57.31,57.45,57.28,57.35,78315.0,57.31,57.45,57.28,57.35,78315.0
2025-02-14 11:40:00,57.35,57.45,57.33,57.36,52836.0,57.35,57.45,57.33,57.36,52836.0
2025-02-14 11:50:00,57.37,57.38,57.29,57.34,55710.0,57.37,57.38,57.29,57.34,55710.0
2025-02-14 12:00:00,57.35,57.35,57.18,57.19,87786.0,57.35,57.35,57.18,57.19,87786.0
2025-02-14 12:10:00,57.19,57.26,57.17,57.23,56298.0,57.19,57.26,57.17,57.23,56298.0
2025-02-14 12:20:00,57.23,57.27,57.23,57.25,43180.0,57.23,57.27,57.23,57.25,43180.0
2025-02-14 12:30:00,57.25,57.3,57.23,57.23,96760.0,57.25,57.3,57.23,57.23,96760.0
2025-02-14 12:40:00,57.24,57.44,57.23,57.44,73328.0,57.24,57.44,57.23,57.44,73328.0
2025-02-14 12:50:00,57.44,57.44,57.2,57.23,110012.0,57.44,57.44,57.2,57.23,110012.0
2025-02-14 13:00:00,57.23,57.27,57.12,57.26,58940.0,57.23,57.27,57.12,57.26,58940.0
2025-02-14 13:10:00,57.26,57.34,57.25,57.3,103981.0,57.26,57.34,57.25,57.3,103981.0
2025-02-14 13:20:00,57.3,57.31,57.12,57.21,126112.0,57.3,57.31,57.12,57.21,126112.0
2025-02-14 13:30:00,57.21,57.26,57.18,57.26,77706.0,57.21,57.26,57.18,57.26,77706.0
2025-02-14 13:40:00,57.25,57.27,57.2,57.27,66756.0,57.25,57.27,57.2,57.27,66756.0
2025-02-14 13:50:00,57.27,57.27,57.18,57.22,128604.0,57.27,57.27,57.18,57.22,128604.0
2025-02-14 14:00:00,57.22,57.22,57.04,57.05,67116.0,57.22,57.22,57.04,57.05,67116.0
2025-02-14 14:10:00,57.05,57.13,57.04,57.1,99199.0,57.05,57.13,57.04,57.1,99199.0
2025-02-14 14:20:00,57.11,57.12,57.08,57.1,65130.0,57.11,57.12,57.08,57.1,65130.0
2025-02-14 14:30:00,57.1,57.14,57.06,57.09,105988.0,57.1,57.14,57.06,57.09,105988.0
2025-02-14 14:40:00,57.09,57.11,56.97,57.04,347380.0,57.09,57.11,56.97,57.04,347380.0
2025-02-14 14:50:00,57.04,57.18,57.04,57.17,106711.0,57.04,57.18,57.04,57.17,106711.0
2025-02-14 15:00:00,57.17,57.26,57.13,57.19,82216.0,57.17,57.26,57.13,57.19,82216.0
2025-02-14 15:10:00,57.2,57.26,57.17,57.19,110937.0,57.2,57.26,57.17,57.19,110937.0
2025-02-14 15:20:00,57.18,57.21,57.1,57.17,150059.0,57.18,57.21,57.1,57.17,150059.0
2025-02-14 15:30:00,57.17,57.24,57.13,57.22,165631.0,57.17,57.24,57.13,57.22,165631.0
2025-02-14 15:40:00,57.22,57.26,57.15,57.16,274480.0,57.22,57.26,57.15,57.16,274480.0
2025-02-14 15:50:00,57.16,57.27,57.05,57.06,684892.0,57.16,57.27,57.05,57.06,684892.0
2025-02-18 09:30:00,56.71,56.78,55.84,56.03,433437.0,56.71,56.78,55.84,56.03,433437.0
2025-02-18 09:40:00,56.02,56.16,55.82,56.07,196119.0,56.02,56.16,55.82,56.07,196119.0
2025-02-18 09:50:00,56.07,56.18,56.02,56.14,180826.0,56.07,56.18,56.02,56.14,180826.0
2025-02-18 10:00:00,56.14,56.15,55.94,56.06,171603.0,56.14,56.15,55.94,56.06,171603.0
2025-02-18 10:10:00,56.07,56.12,55.93,55.94,191836.0,56.07,56.12,55.93,55.94,191836.0
2025-02-18 10:20:00,55.93,56.11,55.89,55.91,265725.0,55.93,56.11,55.89,55.91,265725.0
2025-02-18 10:30:00,55.92,55.94,55.68,55.77,159555.0,55.92,55.94,55.68,55.77,159555.0
2025-02-18 10:40:00,55.77,56.01,55.73,55.94,131916.0,55.77,56.01,55.73,55.94,131916.0
2025-02-18 10:50:00,55.95,56.22,55.93,56.12,238959.0,55.95,56.22,55.93,56.12,238959.0
2025-02-18 11:00:00,56.1,56.15,55.85,55.93,174124.0,56.1,56.15,55.85,55.93,174124.0
2025-02-18 11:10:00,55.91,55.94,55.81,55.92,166129.0,55.91,55.94,55.81,55.92,166129.0
2025-02-18 11:20:00,55.93,55.93,55.66,55.79,233875.0,55.93,55.93,55.66,55.79,233875.0
2025-02-18 11:30:00,55.77,55.83,55.56,55.59,147301.0,55.77,55.83,55.56,55.59,147301.0
2025-02-18 11:40:00,55.59,55.62,55.48,55.54,210395.0,55.59,55.62,55.48,55.54,210395.0
2025-02-18 11:50:00,55.54,55.54,55.26,55.28,270755.0,55.54,55.54,55.26,55.28,270755.0
2025-02-18 12:00:00,55.28,55.43,55.23,55.41,244870.0,55.28,55.43,55.23,55.41,244870.0
2025-02-18 12:10:00,55.42,55.42,55.24,55.26,141571.0,55.42,55.42,55.24,55.26,141571.0
2025-02-18 12:20:00,55.27,55.33,55.24,55.29,136901.0,55.27,55.33,55.24,55.29,136901.0
2025-02-18 12:30:00,55.29,55.37,55.28,55.3,134483.0,55.29,55.37,55.28,55.3,134483.0
2025-02-18 12:40:00,55.3,55.39,55.22,55.39,124615.0,55.3,55.39,55.22,55.39,124615.0
2025-02-18 12:50:00,55.39,55.39,55.15,55.22,221580.0,55.39,55.39,55.15,55.22,221580.0
2025-02-18 13:00:00,55.23,55.25,55.08,55.11,111910.0,55.23,55.25,55.08,55.11,111910.0
2025-02-18 13:10:00,55.1,55.26,55.09,55.23,114966.0,55.1,55.26,55.09,55.23,114966.0
2025-02-18 13:20:00,55.23,55.26,55.13,55.21,218178.0,55.23,55.26,55.13,55.21,218178.0
2025-02-18 13:30:00,55.2,55.21,55.13,55.16,94059.0,55.2,55.21,55.13,55.16,94059.0
2025-02-18 13:40:00,55.16,55.16,55.01,55.11,174814.0,55.16,55.16,55.01,55.11,174814.0
2025-02-18 13:50:00,55.11,55.2,55.11,55.16,104713.0,55.11,55.2,55.11,55.16,104713.0
2025-02-18 14:00:00,55.16,55.17,55.04,55.05,219078.0,55.16,55.17,55.04,55.05,219078.0
2025-02-18 14:10:00,55.05,55.07,54.83,54.91,412741.0,55.05,55.07,54.83,54.91,412741.0
2025-02-18 14:20:00,54.9,54.98,54.75,54.76,288192.0,54.9,54.98,54.75,54.76,288192.0
2025-02-18 14:30:00,54.77,54.9,54.64,54.66,421960.0,54.77,54.9,54.64,54.66,421960.0
2025-02-18 14:40:00,54.66,54.81,54.56,54.6,232769.0,54.66,54.81,54.56,54.6,232769.0
2025-02-18 14:50:00,54.6,54.62,54.43,54.44,214435.0,54.6,54.62,54.43,54.44,214435.0
2025-02-18 15:00:00,54.44,54.63,54.37,54.62,331869.0,54.44,54.63,54.37,54.62,331869.0
2025-02-18 15:10:00,54.62,54.75,54.37,54.47,365330.0,54.62,54.75,54.37,54.47,365330.0
2025-02-18 15:20:00,54.46,54.58,54.45,54.45,376393.0,54.46,54.58,54.45,54.45,376393.0
2025-02-18 15:30:00,54.46,54.69,54.45,54.63,354553.0,54.46,54.69,54.45,54.63,354553.0
2025-02-18 15:40:00,54.63,54.64,54.4,54.48,445815.0,54.63,54.64,54.4,54.48,445815.0
2025-02-18 15:50:00,54.48,54.55,54.41,54.49,1527866.0,54.48,54.55,54.41,54.49,1527866.0
2025-02-19 09:30:00,54.29,54.68,54.19,54.21,606224.0,54.29,54.68,54.19,54.21,606224.0
2025-02-19 09:40:00,54.2,54.31,53.91,53.97,443302.0,54.2,54.31,53.91,53.97,443302.0
2025-02-19 09:50:00,53.98,54.01,53.78,53.9,407117.0,53.98,54.01,53.78,53.9,407117.0
2025-02-19 10:00:00,53.9,54.01,53.77,53.77,308894.0,53.9,54.01,53.77,53.77,308894.0
2025-02-19 10:10:00,53.77,53.89,53.38,53.39,456761.0,53.77,53.89,53.38,53.39,456761.0
2025-02-19 10:20:00,53.39,53.72,53.2,53.72,437272.0,53.39,53.72,53.2,53.72,437272.0
2025-02-19 10:30:00,53.7,53.71,53.58,53.59,233194.0,53.7,53.71,53.58,53.59,233194.0
2025-02-19 10:40:00,53.59,53.59,53.36,53.37,397510.0,53.59,53.59,53.36,53.37,397510.0
2025-02-19 10:50:00,53.37,53.64,53.36,53.52,337541.0,53.37,53.64,53.36,53.52,337541.0
2025-02-19 11:00:00,53.51,53.57,53.4,53.53,245039.0,53.51,53.57,53.4,53.53,245039.0
2025-02-19 11:10:00,53.53,53.54,53.24,53.27,378332.0,53.53,53.54,53.24,53.27,378332.0
2025-02-19 11:20:00,53.28,53.36,53.2,53.27,292907.0,53.28,53.36,53.2,53.27,292907.0
2025-02-19 11:30:00,53.27,53.34,53.25,53.3,188446.0,53.27,53.34,53.25,53.3,188446.0
2025-02-19 11:40:00,53.31,53.35,53.16,53.29,228317.0,53.31,53.35,53.16,53.29,228317.0
2025-02-19 11:50:00,53.3,53.49,53.28,53.46,245184.0,53.3,53.49,53.28,53.46,245184.0
2025-02-19 12:00:00,53.45,53.52,53.34,53.37,135881.0,53.45,53.52,53.34,53.37,135881.0
2025-02-19 12:10:00,53.37,53.43,53.3,53.41,140783.0,53.37,53.43,53.3,53.41,140783.0
2025-02-19 12:20:00,53.41,53.44,53.36,53.4,250182.0,53.41,53.44,53.36,53.4,250182.0
2025-02-19 12:30:00,53.4,53.44,53.31,53.37,222308.0,53.4,53.44,53.31,53.37,222308.0
2025-02-19 12:40:00,53.37,53.39,53.28,53.29,129346.0,53.37,53.39,53.28,53.29,129346.0
2025-02-19 12:50:00,53.29,53.39,53.17,53.18,243246.0,53.29,53.39,53.17,53.18,243246.0
2025-02-19 13:00:00,53.18,53.27,53.12,53.18,193951.0,53.18,53.27,53.12,53.18,193951.0
2025-02-19 13:10:00,53.18,53.37,53.17,53.36,129071.0,53.18,53.37,53.17,53.36,129071.0
2025-02-19 13:20:00,53.36,53.41,53.27,53.41,193151.0,53.36,53.41,53.27,53.41,193151.0
2025-02-19 13:30:00,53.41,53.44,53.35,53.4,309715.0,53.41,53.44,53.35,53.4,309715.0
2025-02-19 13:40:00,53.4,53.66,53.37,53.66,178029.0,53.4,53.66,53.37,53.66,178029.0
2025-02-19 13:50:00,53.66,53.86,53.63,53.78,186546.0,53.66,53.86,53.63,53.78,186546.0
2025-02-19 14:00:00,53.77,53.78,53.61,53.62,160720.0,53.77,53.78,53.61,53.62,160720.0
2025-02-19 14:10:00,53.61,53.77,53.6,53.75,146937.0,53.61,53.77,53.6,53.75,146937.0
2025-02-19 14:20:00,53.75,53.81,53.68,53.76,207317.0,53.75,53.81,53.68,53.76,207317.0
2025-02-19 14:30:00,53.76,53.77,53.7,53.76,123125.0,53.76,53.77,53.7,53.76,123125.0
2025-02-19 14:40:00,53.75,53.77,53.62,53.66,166480.0,53.75,53.77,53.62,53.66,166480.0
2025-02-19 14:50:00,53.67,53.72,53.65,53.66,192809.0,53.67,53.72,53.65,53.66,192809.0
2025-02-19 15:00:00,53.66,53.68,53.54,53.65,290472.0,53.66,53.68,53.54,53.65,290472.0
2025-02-19 15:10:00,53.65,53.71,53.59,53.66,201594.0,53.65,53.71,53.59,53.66,201594.0
2025-02-19 15:20:00,53.66,53.69,53.62,53.66,206007.0,53.66,53.69,53.62,53.66,206007.0
2025-02-19 15:30:00,53.65,53.82,53.64,53.77,365345.0,53.65,53.82,53.64,53.77,365345.0
2025-02-19 15:40:00,53.77,53.9,53.66,53.89,384149.0,53.77,53.9,53.66,53.89,384149.0
2025-02-19 15:50:00,53.9,53.91,53.71,53.8,1346039.0,53.9,53.91,53.71,53.8,1346039.0
2025-02-20 09:30:00,53.75,53.82,53.4,53.46,283498.0,53.75,53.82,53.4,53.46,283498.0
2025-02-20 09:40:00,53.46,53.59,53.29,53.32,298275.0,53.46,53.59,53.29,53.32,298275.0
2025-02-20 09:50:00,53.31,53.36,53.09,53.14,341531.0,53.31,53.36,53.09,53.14,341531.0
2025-02-20 10:00:00,53.13,53.19,52.85,52.98,337444.0,53.13,53.19,52.85,52.98,337444.0
2025-02-20 10:10:00,52.97,53.12,52.93,52.99,275372.0,52.97,53.12,52.93,52.99,275372.0
2025-02-20 10:20:00,52.98,53.09,52.9,53.02,199000.0,52.98,53.09,52.9,53.02,199000.0
2025-02-20 10:30:00,53.03,53.17,52.99,52.99,94138.0,53.03,53.17,52.99,52.99,94138.0
2025-02-20 10:40:00,52.99,53.02,52.86,52.86,223631.0,52.99,53.02,52.86,52.86,223631.0
2025-02-20 10:50:00,52.87,52.94,52.77,52.82,281146.0,52.87,52.94,52.77,52.82,281146.0
2025-02-20 11:00:00,52.82,52.93,52.76,52.88,133693.0,52.82,52.93,52.76,52.88,133693.0
2025-02-20 11:10:00,52.88,52.93,52.64,52.68,199030.0,52.88,52.93,52.64,52.68,199030.0
2025-02-20 11:20:00,52.68,52.71,52.55,52.61,137104.0,52.68,52.71,52.55,52.61,137104.0
2025-02-20 11:30:00,52.62,52.78,52.52,52.59,202225.0,52.62,52.78,52.52,52.59,202225.0
2025-02-20 11:40:00,52.58,52.72,52.52,52.65,165138.0,52.58,52.72,52.52,52.65,165138.0
2025-02-20 11:50:00,52.65,52.68,52.52,52.54,103459.0,52.65,52.68,52.52,52.54,103459.0
2025-02-20 12:00:00,52.52,52.76,52.52,52.67,164832.0,52.52,52.76,52.52,52.67,164832.0
2025-02-20 12:10:00,52.68,52.7,52.56,52.62,121331.0,52.68,52.7,52.56,52.62,121331.0
2025-02-20 12:20:00,52.62,52.65,52.57,52.62,115906.0,52.62,52.65,52.57,52.62,115906.0
2025-02-20 12:30:00,52.62,52.8,52.59,52.78,131618.0,52.62,52.8,52.59,52.78,131618.0
2025-02-20 12:40:00,52.78,52.83,52.7,52.73,96667.0,52.78,52.83,52.7,52.73,96667.0
2025-02-20 12:50:00,52.73,52.76,52.63,52.64,133925.0,52.73,52.76,52.63,52.64,133925.0
2025-02-20 13:00:00,52.64,52.72,52.63,52.64,90731.0,52.64,52.72,52.63,52.64,90731.0
2025-02-20 13:10:00,52.64,52.7,52.58,52.59,97032.0,52.64,52.7,52.58,52.59,97032.0
2025-02-20 13:20:00,52.59,52.63,52.56,52.61,94324.0,52.59,52.63,52.56,52.61,94324.0
2025-02-20 13:30:00,52.61,52.72,52.59,52.69,108393.0,52.61,52.72,52.59,52.69,108393.0
2025-02-20 13:40:00,52.68,52.76,52.68,52.7,109333.0,52.68,52.76,52.68,52.7,109333.0
2025-02-20 13:50:00,52.7,52.72,52.66,52.71,88332.0,52.7,52.72,52.66,52.71,88332.0
2025-02-20 14:00:00,52.71,52.71,52.61,52.65,86189.0,52.71,52.71,52.61,52.65,86189.0
2025-02-20 14:10:00,52.65,52.75,52.64,52.73,152414.0,52.65,52.75,52.64,52.73,152414.0
2025-02-20 14:20:00,52.73,52.87,52.73,52.77,140544.0,52.73,52.87,52.73,52.77,140544.0
2025-02-20 14:30:00,52.77,52.79,52.65,52.69,94420.0,52.77,52.79,52.65,52.69,94420.0
2025-02-20 14:40:00,52.7,52.81,52.69,52.78,112837.0,52.7,52.81,52.69,52.78,112837.0
2025-02-20 14:50:00,52.78,52.87,52.77,52.81,163597.0,52.78,52.87,52.77,52.81,163597.0
2025-02-20 15:00:00,52.81,52.88,52.8,52.81,113788.0,52.81,52.88,52.8,52.81,113788.0
2025-02-20 15:10:00,52.82,52.9,52.77,52.89,140301.0,52.82,52.9,52.77,52.89,140301.0
2025-02-20 15:20:00,52.89,53.03,52.88,53.02,149117.0,52.89,53.03,52.88,53.02,149117.0
2025-02-20 15:30:00,53.03,53.09,52.97,53.03,172565.0,53.03,53.09,52.97,53.03,172565.0
2025-02-20 15:40:00,53.02,53.11,52.99,53.05,234297.0,53.02,53.11,52.99,53.05,234297.0
2025-02-20 15:50:00,53.06,53.16,53.0,53.06,935013.0,53.06,53.16,53.0,53.06,935013.0
2025-02-21 09:30:00,53.01,53.14,52.68,52.7,510996.0,53.01,53.14,52.68,52.7,510996.0
2025-02-21 09:40:00,52.7,52.9,52.65,52.67,177204.0,52.7,52.9,52.65,52.67,177204.0
2025-02-21 09:50:00,52.66,52.67,52.3,52.47,264019.0,52.66,52.67,52.3,52.47,264019.0
2025-02-21 10:00:00,52.47,52.6,52.37,52.58,237038.0,52.47,52.6,52.37,52.58,237038.0
2025-02-21 10:10:00,52.58,52.59,52.31,52.35,180433.0,52.58,52.59,52.31,52.35,180433.0
2025-02-21 10:20:00,52.36,52.44,52.3,52.32,147511.0,52.36,52.44,52.3,52.32,147511.0
2025-02-21 10:30:00,52.33,52.71,52.31,52.69,243864.0,52.33,52.71,52.31,52.69,243864.0
2025-02-21 10:40:00,52.69,52.7,52.4,52.45,152628.0,52.69,52.7,52.4,52.45,152628.0
2025-02-21 10:50:00,52.45,52.58,52.41,52.57,152450.0,52.45,52.58,52.41,52.57,152450.0
2025-02-21 11:00:00,52.58,52.63,52.48,52.51,164776.0,52.58,52.63,52.48,52.51,164776.0
2025-02-21 11:10:00,52.5,52.56,52.45,52.46,129607.0,52.5,52.56,52.45,52.46,129607.0
2025-02-21 11:20:00,52.46,52.57,52.4,52.43,112427.0,52.46,52.57,52.4,52.43,112427.0
2025-02-21 11:30:00,52.43,52.51,52.35,52.46,136162.0,52.43,52.51,52.35,52.46,136162.0
2025-02-21 11:40:00,52.46,52.46,52.25,52.3,175825.0,52.46,52.46,52.25,52.3,175825.0
2025-02-21 11:50:00,52.3,52.31,52.08,52.09,186543.0,52.3,52.31,52.08,52.09,186543.0
2025-02-21 12:00:00,52.09,52.14,52.02,52.02,192904.0,52.09,52.14,52.02,52.02,192904.0
2025-02-21 12:10:00,52.04,52.06,51.92,51.94,291651.0,52.04,52.06,51.92,51.94,291651.0
2025-02-21 12:20:00,51.93,51.97,51.9,51.93,183502.0,51.93,51.97,51.9,51.93,183502.0
2025-02-21 12:30:00,51.92,51.98,51.86,51.9,153419.0,51.92,51.98,51.86,51.9,153419.0
2025-02-21 12:40:00,51.91,51.91,51.74,51.76,229321.0,51.91,51.91,51.74,51.76,229321.0
2025-02-21 12:50:00,51.76,51.83,51.73,51.78,240675.0,51.76,51.83,51.73,51.78,240675.0
2025-02-21 13:00:00,51.79,51.9,51.63,51.65,155144.0,51.79,51.9,51.63,51.65,155144.0
2025-02-21 13:10:00,51.65,51.78,51.6,51.64,191293.0,51.65,51.78,51.6,51.64,191293.0
2025-02-21 13:20:00,51.64,51.7,51.57,51.6,201059.0,51.64,51.7,51.57,51.6,201059.0
2025-02-21 13:30:00,51.61,51.7,51.59,51.6,173778.0,51.61,51.7,51.59,51.6,173778.0
2025-02-21 13:40:00,51.6,51.66,51.53,51.6,218252.0,51.6,51.66,51.53,51.6,218252.0
2025-02-21 13:50:00,51.6,51.61,51.52,51.57,150601.0,51.6,51.61,51.52,51.57,150601.0
2025-02-21 14:00:00,51.57,51.65,51.52,51.64,243845.0,51.57,51.65,51.52,51.64,243845.0
2025-02-21 14:10:00,51.64,51.65,51.53,51.54,141962.0,51.64,51.65,51.53,51.54,141962.0
2025-02-21 14:20:00,51.53,51.53,51.31,51.38,230193.0,51.53,51.53,51.31,51.38,230193.0
2025-02-21 14:30:00,51.38,51.55,51.27,51.43,367611.0,51.38,51.55,51.27,51.43,367611.0
2025-02-21 14:40:00,51.43,51.67,51.35,51.66,318822.0,51.43,51.67,51.35,51.66,318822.0
2025-02-21 14:50:00,51.66,51.76,51.59,51.61,215479.0,51.66,51.76,51.59,51.61,215479.0
2025-02-21 15:00:00,51.6,51.63,51.52,51.54,168490.0,51.6,51.63,51.52,51.54,168490.0
2025-02-21 15:10:00,51.54,51.73,51.52,51.69,232698.0,51.54,51.73,51.52,51.69,232698.0
2025-02-21 15:20:00,51.69,51.7,51.57,51.63,154507.0,51.69,51.7,51.57,51.63,154507.0
2025-02-21 15:30:00,51.64,51.67,51.51,51.57,231511.0,51.64,51.67,51.51,51.57,231511.0
2025-02-21 15:40:00,51.56,51.57,51.43,51.47,316835.0,51.56,51.57,51.43,51.47,316835.0
2025-02-21 15:50:00,51.48,51.58,51.43,51.53,711266.0,51.48,51.58,51.43,51.53,711266.0
2025-02-24 09:30:00,51.62,51.7,51.31,51.38,408142.0,51.62,51.7,51.31,51.38,408142.0
2025-02-24 09:40:00,51.38,51.38,50.89,51.11,304512.0,51.38,51.38,50.89,51.11,304512.0
2025-02-24 09:50:00,51.11,51.14,50.8,50.82,310052.0,51.11,51.14,50.8,50.82,310052.0
2025-02-24 10:00:00,50.81,50.93,50.58,50.72,415340.0,50.81,50.93,50.58,50.72,415340.0
2025-02-24 10:10:00,50.71,50.83,50.5,50.6,414984.0,50.71,50.83,50.5,50.6,414984.0
2025-02-24 10:20:00,50.6,50.99,50.55,50.97,329412.0,50.6,50.99,50.55,50.97,329412.0
2025-02-24 10:30:00,50.98,51.2,50.92,50.94,349838.0,50.98,51.2,50.92,50.94,349838.0
2025-02-24 10:40:00,50.93,50.98,50.78,50.84,162729.0,50.93,50.98,50.78,50.84,162729.0
2025-02-24 10:50:00,50.85,50.86,50.63,50.69,211246.0,50.85,50.86,50.63,50.69,211246.0
2025-02-24 11:00:00,50.68,50.81,50.66,50.77,152055.0,50.68,50.81,50.66,50.77,152055.0
2025-02-24 11:10:00,50.78,51.2,50.77,51.19,234305.0,50.78,51.2,50.77,51.19,234305.0
2025-02-24 11:20:00,51.19,51.61,51.19,51.44,258326.0,51.19,51.61,51.19,51.44,258326.0
2025-02-24 11:30:00,51.45,51.55,51.31,51.35,216337.0,51.45,51.55,51.31,51.35,216337.0
2025-02-24 11:40:00,51.36,51.59,51.35,51.41,291490.0,51.36,51.59,51.35,51.41,291490.0
2025-02-24 11:50:00,51.4,51.53,51.37,51.38,176913.0,51.4,51.53,51.37,51.38,176913.0
2025-02-24 12:00:00,51.38,51.47,51.23,51.24,165404.0,51.38,51.47,51.23,51.24,165404.0
2025-02-24 12:10:00,51.24,51.26,51.0,51.2,187923.0,51.24,51.26,51.0,51.2,187923.0
2025-02-24 12:20:00,51.2,51.27,51.1,51.24,243614.0,51.2,51.27,51.1,51.24,243614.0
2025-02-24 12:30:00,51.24,51.33,51.18,51.24,181546.0,51.24,51.33,51.18,51.24,181546.0
2025-02-24 12:40:00,51.25,51.27,51.19,51.21,119619.0,51.25,51.27,51.19,51.21,119619.0
2025-02-24 12:50:00,51.21,51.32,51.17,51.3,142739.0,51.21,51.32,51.17,51.3,142739.0
2025-02-24 13:00:00,51.29,51.4,51.26,51.31,146092.0,51.29,51.4,51.26,51.31,146092.0
2025-02-24 13:10:00,51.31,51.6,51.3,51.58,230502.0,51.31,51.6,51.3,51.58,230502.0
2025-02-24 13:20:00,51.58,51.59,51.33,51.36,354531.0,51.58,51.59,51.33,51.36,354531.0
2025-02-24 13:30:00,51.36,51.39,51.27,51.32,191238.0,51.36,51.39,51.27,51.32,191238.0
2025-02-24 13:40:00,51.32,51.5,51.32,51.41,292031.0,51.32,51.5,51.32,51.41,292031.0
2025-02-24 13:50:00,51.41,51.45,51.34,51.39,148237.0,51.41,51.45,51.34,51.39,148237.0
2025-02-24 14:00:00,51.39,51.42,51.28,51.33,212869.0,51.39,51.42,51.28,51.33,212869.0
2025-02-24 14:10:00,51.33,51.4,51.26,51.28,140948.0,51.33,51.4,51.26,51.28,140948.0
2025-02-24 14:20:00,51.28,51.39,51.27,51.3,120128.0,51.28,51.39,51.27,51.3,120128.0
2025-02-24 14:30:00,51.3,51.36,51.27,51.29,117898.0,51.3,51.36,51.27,51.29,117898.0
2025-02-24 14:40:00,51.29,51.31,51.22,51.26,129558.0,51.29,51.31,51.22,51.26,129558.0
2025-02-24 14:50:00,51.27,51.31,51.24,51.29,175580.0,51.27,51.31,51.24,51.29,175580.0
2025-02-24 15:00:00,51.29,51.3,51.22,51.24,240977.0,51.29,51.3,51.22,51.24,240977.0
2025-02-24 15:10:00,51.24,51.29,51.17,51.25,214691.0,51.24,51.29,51.17,51.25,214691.0
2025-02-24 15:20:00,51.26,51.28,51.15,51.18,222509.0,51.26,51.28,51.15,51.18,222509.0
2025-02-24 15:30:00,51.18,51.33,51.17,51.23,279643.0,51.18,51.33,51.17,51.23,279643.0
2025-02-24 15:40:00,51.23,51.24,51.1,51.16,598397.0,51.23,51.24,51.1,51.16,598397.0
2025-02-24 15:50:00,51.17,51.27,51.08,51.23,1400499.0,51.17,51.27,51.08,51.23,1400499.0
2025-02-25 09:30:00,51.13,51.65,50.96,51.31,360895.0,51.13,51.65,50.96,51.31,360895.0
2025-02-25 09:40:00,51.3,51.34,51.02,51.14,227681.0,51.3,51.34,51.02,51.14,227681.0
2025-02-25 09:50:00,51.14,51.27,51.0,51.13,216212.0,51.14,51.27,51.0,51.13,216212.0
2025-02-25 10:00:00,51.13,51.13,50.8,50.92,210092.0,51.13,51.13,50.8,50.92,210092.0
2025-02-25 10:10:00,50.93,51.03,50.68,50.69,246870.0,50.93,51.03,50.68,50.69,246870.0
2025-02-25 10:20:00,50.68,50.71,50.55,50.59,305715.0,50.68,50.71,50.55,50.59,305715.0
2025-02-25 10:30:00,50.6,50.68,50.53,50.65,227979.0,50.6,50.68,50.53,50.65,227979.0
2025-02-25 10:40:00,50.65,50.94,50.56,50.91,205971.0,50.65,50.94,50.56,50.91,205971.0
2025-02-25 10:50:00,50.91,51.13,50.86,51.13,196435.0,50.91,51.13,50.86,51.13,196435.0
2025-02-25 11:00:00,51.13,51.4,51.03,51.38,327772.0,51.13,51.4,51.03,51.38,327772.0
2025-02-25 11:10:00,51.38,51.43,51.28,51.28,256476.0,51.38,51.43,51.28,51.28,256476.0
2025-02-25 11:20:00,51.29,51.32,51.17,51.25,150862.0,51.29,51.32,51.17,51.25,150862.0
2025-02-25 11:30:00,51.25,51.41,51.19,51.38,135752.0,51.25,51.41,51.19,51.38,135752.0
2025-02-25 11:40:00,51.39,51.67,51.36,51.65,149406.0,51.39,51.67,51.36,51.65,149406.0
2025-02-25 11:50:00,51.65,51.79,51.61,51.66,296060.0,51.65,51.79,51.61,51.66,296060.0
2025-02-25 12:00:00,51.66,51.7,51.6,51.66,150825.0,51.66,51.7,51.6,51.66,150825.0
2025-02-25 12:10:00,51.66,51.77,51.56,51.77,162109.0,51.66,51.77,51.56,51.77,162109.0
2025-02-25 12:20:00,51.76,51.79,51.69,51.77,237817.0,51.76,51.79,51.69,51.77,237817.0
2025-02-25 12:30:00,51.78,51.83,51.65,51.66,185424.0,51.78,51.83,51.65,51.66,185424.0
2025-02-25 12:40:00,51.66,51.82,51.65,51.75,265086.0,51.66,51.82,51.65,51.75,265086.0
2025-02-25 12:50:00,51.75,51.9,51.74,51.86,297997.0,51.75,51.9,51.74,51.86,297997.0
2025-02-25 13:00:00,51.86,51.93,51.82,51.91,114004.0,51.86,51.93,51.82,51.91,114004.0
2025-02-25 13:10:00,51.91,52.13,51.88,51.95,414540.0,51.91,52.13,51.88,51.95,414540.0
2025-02-25 13:20:00,51.95,52.19,51.94,52.1,274884.0,51.95,52.19,51.94,52.1,274884.0
2025-02-25 13:30:00,52.1,52.33,52.08,52.31,203209.0,52.1,52.33,52.08,52.31,203209.0
2025-02-25 13:40:00,52.31,52.33,52.2,52.3,143088.0,52.31,52.33,52.2,52.3,143088.0
2025-02-25 13:50:00,52.31,52.39,52.16,52.31,323944.0,52.31,52.39,52.16,52.31,323944.0
2025-02-25 14:00:00,52.3,52.34,52.25,52.32,138588.0,52.3,52.34,52.25,52.32,138588.0
2025-02-25 14:10:00,52.32,52.32,52.11,52.21,223788.0,52.32,52.32,52.11,52.21,223788.0
2025-02-25 14:20:00,52.21,52.21,52.13,52.16,184484.0,52.21,52.21,52.13,52.16,184484.0
2025-02-25 14:30:00,52.15,52.42,52.12,52.41,183973.0,52.15,52.42,52.12,52.41,183973.0
2025-02-25 14:40:00,52.41,52.5,52.31,52.42,208701.0,52.41,52.5,52.31,52.42,208701.0
2025-02-25 14:50:00,52.41,52.45,52.34,52.37,147526.0,52.41,52.45,52.34,52.37,147526.0
2025-02-25 15:00:00,52.37,52.42,52.3,52.38,241506.0,52.37,52.42,52.3,52.38,241506.0
2025-02-25 15:10:00,52.38,52.46,52.27,52.4,293866.0,52.38,52.46,52.27,52.4,293866.0
2025-02-25 15:20:00,52.4,52.73,52.38,52.7,449955.0,52.4,52.73,52.38,52.7,449955.0
2025-02-25 15:30:00,52.7,52.73,52.5,52.56,549007.0,52.7,52.73,52.5,52.56,549007.0
2025-02-25 15:40:00,52.55,52.71,52.49,52.71,347681.0,52.55,52.71,52.49,52.71,347681.0
2025-02-25 15:50:00,52.71,52.71,52.46,52.47,1317883.0,52.71,52.71,52.46,52.47,1317883.0
2025-02-26 09:30:00,52.68,53.55,52.58,53.45,607563.0,52.68,53.55,52.58,53.45,607563.0
2025-02-26 09:40:00,53.43,53.68,53.3,53.54,406044.0,53.43,53.68,53.3,53.54,406044.0
2025-02-26 09:50:00,53.54,53.73,53.51,53.72,446362.0,53.54,53.73,53.51,53.72,446362.0
2025-02-26 10:00:00,53.72,53.97,53.69,53.96,604955.0,53.72,53.97,53.69,53.96,604955.0
2025-02-26 10:10:00,53.94,54.04,53.79,54.03,491324.0,53.94,54.04,53.79,54.03,491324.0
2025-02-26 10:20:00,54.03,54.22,53.95,54.03,496011.0,54.03,54.22,53.95,54.03,496011.0
2025-02-26 10:30:00,54.04,54.09,53.91,54.06,305855.0,54.04,54.09,53.91,54.06,305855.0
2025-02-26 10:40:00,54.05,54.13,53.99,54.07,181406.0,54.05,54.13,53.99,54.07,181406.0
2025-02-26 10:50:00,54.07,54.18,54.03,54.09,177117.0,54.07,54.18,54.03,54.09,177117.0
2025-02-26 11:00:00,54.1,54.29,53.99,54.28,539742.0,54.1,54.29,53.99,54.28,539742.0
2025-02-26 11:10:00,54.29,54.6,54.17,54.44,505087.0,54.29,54.6,54.17,54.44,505087.0
2025-02-26 11:20:00,54.45,54.5,54.24,54.35,292106.0,54.45,54.5,54.24,54.35,292106.0
2025-02-26 11:30:00,54.35,54.49,54.31,54.38,309445.0,54.35,54.49,54.31,54.38,309445.0
2025-02-26 11:40:00,54.37,54.46,54.27,54.36,273901.0,54.37,54.46,54.27,54.36,273901.0
2025-02-26 11:50:00,54.36,54.46,54.3,54.41,749042.0,54.36,54.46,54.3,54.41,749042.0
2025-02-26 12:00:00,54.4,54.58,54.38,54.52,235261.0,54.4,54.58,54.38,54.52,235261.0
2025-02-26 12:10:00,54.52,54.6,54.27,54.34,349874.0,54.52,54.6,54.27,54.34,349874.0
2025-02-26 12:20:00,54.35,54.35,54.14,54.29,211680.0,54.35,54.35,54.14,54.29,211680.0
2025-02-26 12:30:00,54.29,54.37,54.2,54.28,862170.0,54.29,54.37,54.2,54.28,862170.0
2025-02-26 12:40:00,54.28,54.34,54.14,54.19,286667.0,54.28,54.34,54.14,54.19,286667.0
2025-02-26 12:50:00,54.2,54.23,54.08,54.19,243127.0,54.2,54.23,54.08,54.19,243127.0
2025-02-26 13:00:00,54.19,54.23,54.09,54.16,197637.0,54.19,54.23,54.09,54.16,197637.0
2025-02-26 13:10:00,54.16,54.19,53.82,53.93,300803.0,54.16,54.19,53.82,53.93,300803.0
2025-02-26 13:20:00,53.93,54.02,53.79,53.85,230912.0,53.93,54.02,53.79,53.85,230912.0
2025-02-26 13:30:00,53.85,53.9,53.73,53.75,180488.0,53.85,53.9,53.73,53.75,180488.0
2025-02-26 13:40:00,53.74,53.88,53.69,53.81,175374.0,53.74,53.88,53.69,53.81,175374.0
2025-02-26 13:50:00,53.82,53.83,53.66,53.75,191030.0,53.82,53.83,53.66,53.75,191030.0
2025-02-26 14:00:00,53.75,53.82,53.71,53.78,246674.0,53.75,53.82,53.71,53.78,246674.0
2025-02-26 14:10:00,53.78,53.96,53.73,53.96,206371.0,53.78,53.96,53.73,53.96,206371.0
2025-02-26 14:20:00,53.95,54.13,53.91,53.93,244645.0,53.95,54.13,53.91,53.93,244645.0
2025-02-26 14:30:00,53.92,54.08,53.89,54.06,189894.0,53.92,54.08,53.89,54.06,189894.0
2025-02-26 14:40:00,54.05,54.07,53.93,53.94,167810.0,54.05,54.07,53.93,53.94,167810.0
2025-02-26 14:50:00,53.93,53.97,53.74,53.75,158066.0,53.93,53.97,53.74,53.75,158066.0
2025-02-26 15:00:00,53.76,53.93,53.75,53.85,180339.0,53.76,53.93,53.75,53.85,180339.0
2025-02-26 15:10:00,53.86,53.89,53.75,53.79,294240.0,53.86,53.89,53.75,53.79,294240.0
2025-02-26 15:20:00,53.78,53.85,53.72,53.8,530862.0,53.78,53.85,53.72,53.8,530862.0
2025-02-26 15:30:00,53.79,53.82,53.66,53.72,254453.0,53.79,53.82,53.66,53.72,254453.0
2025-02-26 15:40:00,53.72,53.93,53.7,53.93,346470.0,53.72,53.93,53.7,53.93,346470.0
2025-02-26 15:50:00,53.93,53.96,53.38,53.44,1406677.0,53.93,53.96,53.38,53.44,1406677.0
2025-02-27 09:30:00,53.77,54.09,53.62,53.76,308486.0,53.77,54.09,53.62,53.76,308486.0
2025-02-27 09:40:00,53.76,53.83,53.51,53.61,167682.0,53.76,53.83,53.51,53.61,167682.0
2025-02-27 09:50:00,53.62,53.62,52.92,52.94,210514.0,53.62,53.62,52.92,52.94,210514.0
2025-02-27 10:00:00,52.94,53.14,52.77,53.09,211927.0,52.94,53.14,52.77,53.09,211927.0
2025-02-27 10:10:00,53.09,53.45,53.09,53.42,161096.0,53.09,53.45,53.09,53.42,161096.0
2025-02-27 10:20:00,53.42,53.66,53.4,53.57,152993.0,53.42,53.66,53.4,53.57,152993.0
2025-02-27 10:30:00,53.57,53.71,53.44,53.69,91035.0,53.57,53.71,53.44,53.69,91035.0
2025-02-27 10:40:00,53.7,53.79,53.61,53.78,57160.0,53.7,53.79,53.61,53.78,57160.0
2025-02-27 10:50:00,53.78,53.8,53.68,53.73,72490.0,53.78,53.8,53.68,53.73,72490.0
2025-02-27 11:00:00,53.74,53.87,53.7,53.83,86154.0,53.74,53.87,53.7,53.83,86154.0
2025-02-27 11:10:00,53.84,53.92,53.81,53.86,111859.0,53.84,53.92,53.81,53.86,111859.0
2025-02-27 11:20:00,53.85,53.86,53.6,53.63,83844.0,53.85,53.86,53.6,53.63,83844.0
2025-02-27 11:30:00,53.63,53.73,53.6,53.67,103472.0,53.63,53.73,53.6,53.67,103472.0
2025-02-27 11:40:00,53.67,53.72,53.61,53.64,63613.0,53.67,53.72,53.61,53.64,63613.0
2025-02-27 11:50:00,53.64,53.64,53.46,53.53,70233.0,53.64,53.64,53.46,53.53,70233.0
2025-02-27 12:00:00,53.53,53.54,53.3,53.3,196127.0,53.53,53.54,53.3,53.3,196127.0
2025-02-27 12:10:00,53.31,53.36,53.2,53.23,79979.0,53.31,53.36,53.2,53.23,79979.0
2025-02-27 12:20:00,53.21,53.34,53.19,53.34,79114.0,53.21,53.34,53.19,53.34,79114.0
2025-02-27 12:30:00,53.33,53.37,53.26,53.3,59553.0,53.33,53.37,53.26,53.3,59553.0
2025-02-27 12:40:00,53.3,53.3,53.13,53.22,54748.0,53.3,53.3,53.13,53.22,54748.0
2025-02-27 12:50:00,53.22,53.25,53.16,53.2,79462.0,53.22,53.25,53.16,53.2,79462.0
2025-02-27 13:00:00,53.21,53.27,53.14,53.15,84029.0,53.21,53.27,53.14,53.15,84029.0
2025-02-27 13:10:00,53.15,53.25,53.14,53.18,137784.0,53.15,53.25,53.14,53.18,137784.0
2025-02-27 13:20:00,53.18,53.21,53.0,53.11,123731.0,53.18,53.21,53.0,53.11,123731.0
2025-02-27 13:30:00,53.11,53.16,53.05,53.13,115991.0,53.11,53.16,53.05,53.13,115991.0
2025-02-27 13:40:00,53.13,53.15,53.09,53.13,107067.0,53.13,53.15,53.09,53.13,107067.0
2025-02-27 13:50:00,53.13,53.18,53.01,53.03,86876.0,53.13,53.18,53.01,53.03,86876.0
2025-02-27 14:00:00,53.02,53.08,52.98,53.07,66397.0,53.02,53.08,52.98,53.07,66397.0
2025-02-27 14:10:00,53.07,53.11,53.02,53.06,56016.0,53.07,53.11,53.02,53.06,56016.0
2025-02-27 14:20:00,53.07,53.1,52.93,52.95,101611.0,53.07,53.1,52.93,52.95,101611.0
2025-02-27 14:30:00,52.95,52.95,52.73,52.87,117078.0,52.95,52.95,52.73,52.87,117078.0
2025-02-27 14:40:00,52.87,52.94,52.81,52.89,112362.0,52.87,52.94,52.81,52.89,112362.0
2025-02-27 14:50:00,52.89,52.94,52.8,52.82,107725.0,52.89,52.94,52.8,52.82,107725.0
2025-02-27 15:00:00,52.81,52.81,52.67,52.75,167789.0,52.81,52.81,52.67,52.75,167789.0
2025-02-27 15:10:00,52.75,52.77,52.63,52.69,134514.0,52.75,52.77,52.63,52.69,134514.0
2025-02-27 15:20:00,52.68,52.89,52.64,52.81,152082.0,52.68,52.89,52.64,52.81,152082.0
2025-02-27 15:30:00,52.81,52.92,52.79,52.82,209829.0,52.81,52.92,52.79,52.82,209829.0
2025-02-27 15:40:00,52.81,52.84,52.63,52.72,259656.0,52.81,52.84,52.63,52.72,259656.0
2025-02-27 15:50:00,52.71,52.78,52.51,52.75,791007.0,52.71,52.78,52.51,52.75,791007.0
2025-02-28 09:30:00,52.5,52.65,52.35,52.56,362836.0,52.5,52.65,52.35,52.56,362836.0
2025-02-28 09:40:00,52.58,52.68,52.37,52.43,114894.0,52.58,52.68,52.37,52.43,114894.0
2025-02-28 09:50:00,52.41,52.63,52.37,52.52,112496.0,52.41,52.63,52.37,52.52,112496.0
2025-02-28 10:00:00,52.54,52.6,52.29,52.53,138405.0,52.54,52.6,52.29,52.53,138405.0
2025-02-28 10:10:00,52.54,52.75,52.5,52.58,137936.0,52.54,52.75,52.5,52.58,137936.0
2025-02-28 10:20:00,52.57,52.77,52.48,52.71,197908.0,52.57,52.77,52.48,52.71,197908.0
2025-02-28 10:30:00,52.73,52.83,52.67,52.79,119126.0,52.73,52.83,52.67,52.79,119126.0
2025-02-28 10:40:00,52.79,52.87,52.65,52.82,141038.0,52.79,52.87,52.65,52.82,141038.0
2025-02-28 10:50:00,52.82,52.9,52.79,52.82,83630.0,52.82,52.9,52.79,52.82,83630.0
2025-02-28 11:00:00,52.82,52.9,52.77,52.77,121133.0,52.82,52.9,52.77,52.77,121133.0
2025-02-28 11:10:00,52.77,52.83,52.52,52.64,96767.0,52.77,52.83,52.52,52.64,96767.0
2025-02-28 11:20:00,52.64,52.79,52.55,52.57,175565.0,52.64,52.79,52.55,52.57,175565.0
2025-02-28 11:30:00,52.56,52.88,52.54,52.83,113445.0,52.56,52.88,52.54,52.83,113445.0
2025-02-28 11:40:00,52.84,52.97,52.83,52.89,123180.0,52.84,52.97,52.83,52.89,123180.0
2025-02-28 11:50:00,52.9,52.96,52.84,52.96,80077.0,52.9,52.96,52.84,52.96,80077.0
2025-02-28 12:00:00,52.94,52.98,52.84,52.87,198769.0,52.94,52.98,52.84,52.87,198769.0
2025-02-28 12:10:00,52.87,53.14,52.87,53.11,145878.0,52.87,53.14,52.87,53.11,145878.0
2025-02-28 12:20:00,53.1,53.13,52.92,52.93,76628.0,53.1,53.13,52.92,52.93,76628.0
2025-02-28 12:30:00,52.93,52.98,52.83,52.9,84682.0,52.93,52.98,52.83,52.9,84682.0
2025-02-28 12:40:00,52.9,52.91,52.72,52.74,70552.0,52.9,52.91,52.72,52.74,70552.0
2025-02-28 12:50:00,52.74,52.81,52.62,52.63,171913.0,52.74,52.81,52.62,52.63,171913.0
2025-02-28 13:00:00,52.62,52.79,52.6,52.77,100694.0,52.62,52.79,52.6,52.77,100694.0
2025-02-28 13:10:00,52.77,52.9,52.75,52.81,132529.0,52.77,52.9,52.75,52.81,132529.0
2025-02-28 13:20:00,52.81,52.91,52.78,52.89,83326.0,52.81,52.91,52.78,52.89,83326.0
2025-02-28 13:30:00,52.9,52.96,52.85,52.9,76778.0,52.9,52.96,52.85,52.9,76778.0
2025-02-28 13:40:00,52.9,53.0,52.86,52.97,91637.0,52.9,53.0,52.86,52.97,91637.0
2025-02-28 13:50:00,52.96,53.04,52.76,52.77,130372.0,52.96,53.04,52.76,52.77,130372.0
2025-02-28 14:00:00,52.78,52.94,52.78,52.88,83546.0,52.78,52.94,52.78,52.88,83546.0
2025-02-28 14:10:00,52.88,53.0,52.87,52.99,91297.0,52.88,53.0,52.87,52.99,91297.0
2025-02-28 14:20:00,52.99,53.11,52.94,53.09,107680.0,52.99,53.11,52.94,53.09,107680.0
2025-02-28 14:30:00,53.09,53.37,53.07,53.31,236530.0,53.09,53.37,53.07,53.31,236530.0
2025-02-28 14:40:00,53.3,53.42,53.27,53.41,131807.0,53.3,53.42,53.27,53.41,131807.0
2025-02-28 14:50:00,53.41,53.48,53.39,53.46,232095.0,53.41,53.48,53.39,53.46,232095.0
2025-02-28 15:00:00,53.47,53.55,53.41,53.52,139502.0,53.47,53.55,53.41,53.52,139502.0
2025-02-28 15:10:00,53.52,53.57,53.42,53.42,165663.0,53.52,53.57,53.42,53.42,165663.0
2025-02-28 15:20:00,53.43,53.7,53.38,53.64,271318.0,53.43,53.7,53.38,53.64,271318.0
2025-02-28 15:30:00,53.64,53.64,53.49,53.57,285480.0,53.64,53.64,53.49,53.57,285480.0
2025-02-28 15:40:00,53.58,53.79,53.57,53.72,379776.0,53.58,53.79,53.57,53.72,379776.0
2025-02-28 15:50:00,53.71,54.07,53.7,53.96,1077661.0,53.71,54.07,53.7,53.96,1077661.0
2025-03-03 09:30:00,55.02,55.7,54.88,55.5,729192.0,55.02,55.7,54.88,55.5,729192.0
2025-03-03 09:40:00,55.53,55.66,55.18,55.25,358426.0,55.53,55.66,55.18,55.25,358426.0
2025-03-03 09:50:00,55.26,55.34,54.96,55.03,244752.0,55.26,55.34,54.96,55.03,244752.0
2025-03-03 10:00:00,55.0,55.31,54.83,55.09,211566.0,55.0,55.31,54.83,55.09,211566.0
2025-03-03 10:10:00,55.08,55.13,54.93,55.02,175129.0,55.08,55.13,54.93,55.02,175129.0
2025-03-03 10:20:00,55.02,55.29,55.0,55.1,149394.0,55.02,55.29,55.0,55.1,149394.0
2025-03-03 10:30:00,55.1,55.14,54.81,54.94,181064.0,55.1,55.14,54.81,54.94,181064.0
2025-03-03 10:40:00,54.94,55.17,54.93,55.09,144994.0,54.94,55.17,54.93,55.09,144994.0
2025-03-03 10:50:00,55.1,55.17,54.85,54.9,206385.0,55.1,55.17,54.85,54.9,206385.0
2025-03-03 11:00:00,54.91,55.01,54.6,54.67,151193.0,54.91,55.01,54.6,54.67,151193.0
2025-03-03 11:10:00,54.67,54.74,54.58,54.72,135537.0,54.67,54.74,54.58,54.72,135537.0
2025-03-03 11:20:00,54.72,54.81,54.56,54.58,98746.0,54.72,54.81,54.56,54.58,98746.0
2025-03-03 11:30:00,54.59,54.67,54.56,54.59,118846.0,54.59,54.67,54.56,54.59,118846.0
2025-03-03 11:40:00,54.59,54.66,54.49,54.62,166825.0,54.59,54.66,54.49,54.62,166825.0
2025-03-03 11:50:00,54.62,54.81,54.61,54.79,108844.0,54.62,54.81,54.61,54.79,108844.0
2025-03-03 12:00:00,54.78,54.93,54.76,54.87,137842.0,54.78,54.93,54.76,54.87,137842.0
2025-03-03 12:10:00,54.87,55.14,54.86,55.12,140227.0,54.87,55.14,54.86,55.12,140227.0
2025-03-03 12:20:00,55.11,55.14,55.02,55.05,119067.0,55.11,55.14,55.02,55.05,119067.0
2025-03-03 12:30:00,55.04,55.1,54.97,55.02,254826.0,55.04,55.1,54.97,55.02,254826.0
2025-03-03 12:40:00,55.02,55.04,54.83,54.88,169719.0,55.02,55.04,54.83,54.88,169719.0
2025-03-03 12:50:00,54.88,54.89,54.71,54.74,122433.0,54.88,54.89,54.71,54.74,122433.0
2025-03-03 13:00:00,54.75,54.8,54.62,54.69,99158.0,54.75,54.8,54.62,54.69,99158.0
2025-03-03 13:10:00,54.69,54.75,54.63,54.66,106871.0,54.69,54.75,54.63,54.66,106871.0
2025-03-03 13:20:00,54.66,54.73,54.53,54.53,85564.0,54.66,54.73,54.53,54.53,85564.0
2025-03-03 13:30:00,54.53,54.61,54.47,54.5,169991.0,54.53,54.61,54.47,54.5,169991.0
2025-03-03 13:40:00,54.5,54.69,54.49,54.57,154141.0,54.5,54.69,54.49,54.57,154141.0
2025-03-03 13:50:00,54.56,54.67,54.48,54.59,107842.0,54.56,54.67,54.48,54.59,107842.0
2025-03-03 14:00:00,54.59,54.73,54.57,54.7,97451.0,54.59,54.73,54.57,54.7,97451.0
2025-03-03 14:10:00,54.69,54.71,54.56,54.58,82262.0,54.69,54.71,54.56,54.58,82262.0
2025-03-03 14:20:00,54.58,54.67,54.55,54.55,141530.0,54.58,54.67,54.55,54.55,141530.0
2025-03-03 14:30:00,54.55,54.79,54.55,54.73,147703.0,54.55,54.79,54.55,54.73,147703.0
2025-03-03 14:40:00,54.74,54.78,54.59,54.59,83870.0,54.74,54.78,54.59,54.59,83870.0
2025-03-03 14:50:00,54.6,54.65,54.25,54.3,201386.0,54.6,54.65,54.25,54.3,201386.0
2025-03-03 15:00:00,54.31,54.32,53.99,54.02,215515.0,54.31,54.32,53.99,54.02,215515.0
2025-03-03 15:10:00,54.02,54.12,53.95,54.05,204136.0,54.02,54.12,53.95,54.05,204136.0
2025-03-03 15:20:00,54.06,54.08,53.86,53.91,297653.0,54.06,54.08,53.86,53.91,297653.0
2025-03-03 15:30:00,53.89,54.06,53.88,53.89,253719.0,53.89,54.06,53.88,53.89,253719.0
2025-03-03 15:40:00,53.89,54.12,53.85,54.07,421176.0,53.89,54.12,53.85,54.07,421176.0
2025-03-03 15:50:00,54.09,54.49,53.93,54.34,1019597.0,54.09,54.49,53.93,54.34,1019597.0
2025-03-04 09:30:00,54.0,54.0,52.88,53.48,459510.0,54.0,54.0,52.88,53.48,459510.0
2025-03-04 09:40:00,53.48,53.53,53.15,53.32,294403.0,53.48,53.53,53.15,53.32,294403.0
2025-03-04 09:50:00,53.3,53.33,53.03,53.07,180202.0,53.3,53.33,53.03,53.07,180202.0
2025-03-04 10:00:00,53.08,53.24,52.84,52.9,515068.0,53.08,53.24,52.84,52.9,515068.0
2025-03-04 10:10:00,52.89,53.14,52.77,52.83,268671.0,52.89,53.14,52.77,52.83,268671.0
2025-03-04 10:20:00,52.83,52.98,52.56,52.87,209930.0,52.83,52.98,52.56,52.87,209930.0
2025-03-04 10:30:00,52.88,53.11,52.84,52.95,180766.0,52.88,53.11,52.84,52.95,180766.0
2025-03-04 10:40:00,52.95,53.1,52.77,52.86,243737.0,52.95,53.1,52.77,52.86,243737.0
2025-03-04 10:50:00,52.87,52.88,52.57,52.68,274839.0,52.87,52.88,52.57,52.68,274839.0
2025-03-04 11:00:00,52.68,52.71,52.34,52.45,312649.0,52.68,52.71,52.34,52.45,312649.0
2025-03-04 11:10:00,52.46,52.7,52.45,52.61,212283.0,52.46,52.7,52.45,52.61,212283.0
2025-03-04 11:20:00,52.61,52.7,52.46,52.69,286203.0,52.61,52.7,52.46,52.69,286203.0
2025-03-04 11:30:00,52.69,53.02,52.68,53.0,265528.0,52.69,53.02,52.68,53.0,265528.0
2025-03-04 11:40:00,52.99,53.18,52.88,52.98,146238.0,52.99,53.18,52.88,52.98,146238.0
2025-03-04 11:50:00,52.97,53.01,52.86,52.9,177756.0,52.97,53.01,52.86,52.9,177756.0
2025-03-04 12:00:00,52.91,52.92,52.76,52.83,154996.0,52.91,52.92,52.76,52.83,154996.0
2025-03-04 12:10:00,52.83,52.95,52.82,52.89,194992.0,52.83,52.95,52.82,52.89,194992.0
2025-03-04 12:20:00,52.88,53.06,52.85,53.04,175296.0,52.88,53.06,52.85,53.04,175296.0
2025-03-04 12:30:00,53.03,53.12,52.93,53.08,106937.0,53.03,53.12,52.93,53.08,106937.0
2025-03-04 12:40:00,53.07,53.09,52.9,52.97,144001.0,53.07,53.09,52.9,52.97,144001.0
2025-03-04 12:50:00,52.96,53.01,52.88,52.93,204404.0,52.96,53.01,52.88,52.93,204404.0
2025-03-04 13:00:00,52.92,53.0,52.82,52.99,107707.0,52.92,53.0,52.82,52.99,107707.0
2025-03-04 13:10:00,52.99,53.08,52.85,52.93,140658.0,52.99,53.08,52.85,52.93,140658.0
2025-03-04 13:20:00,52.92,52.95,52.75,52.8,95197.0,52.92,52.95,52.75,52.8,95197.0
2025-03-04 13:30:00,52.8,52.87,52.77,52.85,101328.0,52.8,52.87,52.77,52.85,101328.0
2025-03-04 13:40:00,52.86,53.09,52.84,52.98,170339.0,52.86,53.09,52.84,52.98,170339.0
2025-03-04 13:50:00,52.98,53.02,52.9,52.93,159202.0,52.98,53.02,52.9,52.93,159202.0
2025-03-04 14:00:00,52.93,53.12,52.91,53.12,206559.0,52.93,53.12,52.91,53.12,206559.0
2025-03-04 14:10:00,53.12,53.14,53.02,53.14,143882.0,53.12,53.14,53.02,53.14,143882.0
2025-03-04 14:20:00,53.14,53.18,53.08,53.11,115259.0,53.14,53.18,53.08,53.11,115259.0
2025-03-04 14:30:00,53.11,53.12,52.94,53.03,138230.0,53.11,53.12,52.94,53.03,138230.0
2025-03-04 14:40:00,53.04,53.22,53.03,53.13,192200.0,53.04,53.22,53.03,53.13,192200.0
2025-03-04 14:50:00,53.14,53.37,53.12,53.36,126839.0,53.14,53.37,53.12,53.36,126839.0
2025-03-04 15:00:00,53.35,53.46,53.27,53.32,150583.0,53.35,53.46,53.27,53.32,150583.0
2025-03-04 15:10:00,53.32,53.4,53.23,53.34,271880.0,53.32,53.4,53.23,53.34,271880.0
2025-03-04 15:20:00,53.35,53.72,53.3,53.58,250800.0,53.35,53.72,53.3,53.58,250800.0
2025-03-04 15:30:00,53.58,53.6,53.25,53.33,355470.0,53.58,53.6,53.25,53.33,355470.0
2025-03-04 15:40:00,53.34,53.48,53.26,53.26,244632.0,53.34,53.48,53.26,53.26,244632.0
2025-03-04 15:50:00,53.25,53.29,53.06,53.17,790409.0,53.25,53.29,53.06,53.17,790409.0
2025-03-05 09:30:00,53.27,53.62,53.26,53.51,278377.0,53.27,53.62,53.26,53.51,278377.0
2025-03-05 09:40:00,53.52,53.86,53.51,53.77,186715.0,53.52,53.86,53.51,53.77,186715.0
2025-03-05 09:50:00,53.76,53.9,53.58,53.7,171589.0,53.76,53.9,53.58,53.7,171589.0
2025-03-05 10:00:00,53.72,54.0,53.71,53.73,198409.0,53.72,54.0,53.71,53.73,198409.0
2025-03-05 10:10:00,53.73,53.75,53.36,53.39,251025.0,53.73,53.75,53.36,53.39,251025.0
2025-03-05 10:20:00,53.39,53.57,53.34,53.36,87507.0,53.39,53.57,53.34,53.36,87507.0
2025-03-05 10:30:00,53.36,53.43,53.3,53.41,66142.0,53.36,53.43,53.3,53.41,66142.0
2025-03-05 10:40:00,53.39,53.44,53.34,53.36,83542.0,53.39,53.44,53.34,53.36,83542.0
2025-03-05 10:50:00,53.36,53.51,53.33,53.41,63142.0,53.36,53.51,53.33,53.41,63142.0
2025-03-05 11:00:00,53.41,53.41,53.12,53.13,72851.0,53.41,53.41,53.12,53.13,72851.0
2025-03-05 11:10:00,53.13,53.19,53.02,53.05,106366.0,53.13,53.19,53.02,53.05,106366.0
2025-03-05 11:20:00,53.06,53.1,52.95,53.02,101857.0,53.06,53.1,52.95,53.02,101857.0
2025-03-05 11:30:00,53.02,53.09,52.9,53.03,97397.0,53.02,53.09,52.9,53.03,97397.0
2025-03-05 11:40:00,53.03,53.1,52.96,53.02,61325.0,53.03,53.1,52.96,53.02,61325.0
2025-03-05 11:50:00,53.02,53.28,52.96,53.18,82670.0,53.02,53.28,52.96,53.18,82670.0
2025-03-05 12:00:00,53.18,53.35,53.13,53.18,122417.0,53.18,53.35,53.13,53.18,122417.0
2025-03-05 12:10:00,53.18,53.27,53.15,53.26,134711.0,53.18,53.27,53.15,53.26,134711.0
2025-03-05 12:20:00,53.25,53.45,53.22,53.37,86040.0,53.25,53.45,53.22,53.37,86040.0
2025-03-05 12:30:00,53.38,53.48,53.29,53.33,268639.0,53.38,53.48,53.29,53.33,268639.0
2025-03-05 12:40:00,53.34,53.35,53.2,53.25,84234.0,53.34,53.35,53.2,53.25,84234.0
2025-03-05 12:50:00,53.26,53.43,53.24,53.43,99606.0,53.26,53.43,53.24,53.43,99606.0
2025-03-05 13:00:00,53.43,53.49,53.2,53.22,91002.0,53.43,53.49,53.2,53.22,91002.0
2025-03-05 13:10:00,53.25,53.42,53.25,53.41,80754.0,53.25,53.42,53.25,53.41,80754.0
2025-03-05 13:20:00,53.4,53.5,53.36,53.44,85881.0,53.4,53.5,53.36,53.44,85881.0
2025-03-05 13:30:00,53.43,53.43,53.28,53.35,160687.0,53.43,53.43,53.28,53.35,160687.0
2025-03-05 13:40:00,53.34,53.45,53.26,53.39,98311.0,53.34,53.45,53.26,53.39,98311.0
2025-03-05 13:50:00,53.39,53.46,53.36,53.46,111788.0,53.39,53.46,53.36,53.46,111788.0
2025-03-05 14:00:00,53.46,53.63,53.42,53.62,158818.0,53.46,53.63,53.42,53.62,158818.0
2025-03-05 14:10:00,53.62,53.68,53.54,53.59,160042.0,53.62,53.68,53.54,53.59,160042.0
2025-03-05 14:20:00,53.59,53.71,53.55,53.57,162085.0,53.59,53.71,53.55,53.57,162085.0
2025-03-05 14:30:00,53.57,53.7,53.57,53.66,114117.0,53.57,53.7,53.57,53.66,114117.0
2025-03-05 14:40:00,53.66,53.8,53.65,53.78,92371.0,53.66,53.8,53.65,53.78,92371.0
2025-03-05 14:50:00,53.78,53.82,53.61,53.61,121581.0,53.78,53.82,53.61,53.61,121581.0
2025-03-05 15:00:00,53.61,53.74,53.59,53.7,171647.0,53.61,53.74,53.59,53.7,171647.0
2025-03-05 15:10:00,53.7,53.72,53.47,53.55,125026.0,53.7,53.72,53.47,53.55,125026.0
2025-03-05 15:20:00,53.55,53.58,53.46,53.54,254379.0,53.55,53.58,53.46,53.54,254379.0
2025-03-05 15:30:00,53.54,53.57,53.44,53.53,157331.0,53.54,53.57,53.44,53.53,157331.0
2025-03-05 15:40:00,53.53,53.55,53.43,53.51,216459.0,53.53,53.55,53.43,53.51,216459.0
2025-03-05 15:50:00,53.51,53.65,53.4,53.6,624044.0,53.51,53.65,53.4,53.6,624044.0
2025-03-06 09:30:00,52.79,52.87,52.37,52.44,289183.0,52.79,52.87,52.37,52.44,289183.0
2025-03-06 09:40:00,52.44,52.55,52.28,52.52,260079.0,52.44,52.55,52.28,52.52,260079.0
2025-03-06 09:50:00,52.5,52.68,52.38,52.6,306129.0,52.5,52.68,52.38,52.6,306129.0
2025-03-06 10:00:00,52.6,53.31,52.54,53.16,258417.0,52.6,53.31,52.54,53.16,258417.0
2025-03-06 10:10:00,53.16,53.45,53.1,53.45,253046.0,53.16,53.45,53.1,53.45,253046.0
2025-03-06 10:20:00,53.44,53.47,53.25,53.42,227089.0,53.44,53.47,53.25,53.42,227089.0
2025-03-06 10:30:00,53.41,53.46,53.18,53.43,154602.0,53.41,53.46,53.18,53.43,154602.0
2025-03-06 10:40:00,53.43,53.5,53.19,53.28,155882.0,53.43,53.5,53.19,53.28,155882.0
2025-03-06 10:50:00,53.29,53.29,53.12,53.27,104063.0,53.29,53.29,53.12,53.27,104063.0
2025-03-06 11:00:00,53.27,53.38,53.19,53.38,150094.0,53.27,53.38,53.19,53.38,150094.0
2025-03-06 11:10:00,53.38,53.5,53.29,53.38,196847.0,53.38,53.5,53.29,53.38,196847.0
2025-03-06 11:20:00,53.38,53.45,53.14,53.35,201045.0,53.38,53.45,53.14,53.35,201045.0
2025-03-06 11:30:00,53.35,53.44,53.16,53.19,203385.0,53.35,53.44,53.16,53.19,203385.0
2025-03-06 11:40:00,53.19,53.31,53.17,53.24,132518.0,53.19,53.31,53.17,53.24,132518.0
2025-03-06 11:50:00,53.26,53.26,53.12,53.14,152396.0,53.26,53.26,53.12,53.14,152396.0
2025-03-06 12:00:00,53.14,53.23,52.98,53.07,140685.0,53.14,53.23,52.98,53.07,140685.0
2025-03-06 12:10:00,53.09,53.09,52.88,52.95,178943.0,53.09,53.09,52.88,52.95,178943.0
2025-03-06 12:20:00,52.94,53.02,52.76,52.82,222440.0,52.94,53.02,52.76,52.82,222440.0
2025-03-06 12:30:00,52.82,52.92,52.77,52.77,142957.0,52.82,52.92,52.77,52.77,142957.0
2025-03-06 12:40:00,52.77,52.87,52.58,52.61,139792.0,52.77,52.87,52.58,52.61,139792.0
2025-03-06 12:50:00,52.6,52.84,52.57,52.76,97322.0,52.6,52.84,52.57,52.76,97322.0
2025-03-06 13:00:00,52.76,52.78,52.51,52.63,199847.0,52.76,52.78,52.51,52.63,199847.0
2025-03-06 13:10:00,52.63,52.66,52.53,52.63,127330.0,52.63,52.66,52.53,52.63,127330.0
2025-03-06 13:20:00,52.62,52.68,52.32,52.33,161360.0,52.62,52.68,52.32,52.33,161360.0
2025-03-06 13:30:00,52.33,52.4,52.07,52.11,158248.0,52.33,52.4,52.07,52.11,158248.0
2025-03-06 13:40:00,52.11,52.27,52.04,52.25,118379.0,52.11,52.27,52.04,52.25,118379.0
2025-03-06 13:50:00,52.25,52.35,52.18,52.24,113401.0,52.25,52.35,52.18,52.24,113401.0
2025-03-06 14:00:00,52.23,52.24,52.14,52.2,121143.0,52.23,52.24,52.14,52.2,121143.0
2025-03-06 14:10:00,52.2,52.26,52.05,52.06,172723.0,52.2,52.26,52.05,52.06,172723.0
2025-03-06 14:20:00,52.06,52.07,51.88,51.9,158002.0,52.06,52.07,51.88,51.9,158002.0
2025-03-06 14:30:00,51.91,51.96,51.73,51.91,244065.0,51.91,51.96,51.73,51.91,244065.0
2025-03-06 14:40:00,51.91,52.19,51.9,52.08,563781.0,51.91,52.19,51.9,52.08,563781.0
2025-03-06 14:50:00,52.09,52.32,51.79,51.79,292572.0,52.09,52.32,51.79,51.79,292572.0
2025-03-06 15:00:00,51.78,51.93,51.73,51.86,241116.0,51.78,51.93,51.73,51.86,241116.0
2025-03-06 15:10:00,51.86,52.07,51.82,52.02,276446.0,51.86,52.07,51.82,52.02,276446.0
2025-03-06 15:20:00,52.02,52.04,51.65,51.83,295839.0,52.02,52.04,51.65,51.83,295839.0
2025-03-06 15:30:00,51.84,51.92,51.67,51.69,347812.0,51.84,51.92,51.67,51.69,347812.0
2025-03-06 15:40:00,51.68,51.78,51.61,51.7,307062.0,51.68,51.78,51.61,51.7,307062.0
2025-03-06 15:50:00,51.71,51.73,51.4,51.47,992633.0,51.71,51.73,51.4,51.47,992633.0
2025-03-07 09:30:00,51.39,51.39,50.14,50.2,618249.0,51.39,51.39,50.14,50.2,618249.0
2025-03-07 09:40:00,50.2,50.39,50.01,50.38,460064.0,50.2,50.39,50.01,50.38,460064.0
2025-03-07 09:50:00,50.35,50.41,49.79,49.9,529697.0,50.35,50.41,49.79,49.9,529697.0
2025-03-07 10:00:00,49.9,49.96,49.6,49.69,444936.0,49.9,49.96,49.6,49.69,444936.0
2025-03-07 10:10:00,49.7,49.75,49.24,49.38,573124.0,49.7,49.75,49.24,49.38,573124.0
2025-03-07 10:20:00,49.38,49.5,49.28,49.4,408792.0,49.38,49.5,49.28,49.4,408792.0
2025-03-07 10:30:00,49.39,49.41,49.01,49.05,576589.0,49.39,49.41,49.01,49.05,576589.0
2025-03-07 10:40:00,49.05,49.31,48.88,49.23,419019.0,49.05,49.31,48.88,49.23,419019.0
2025-03-07 10:50:00,49.23,49.3,48.94,49.12,413289.0,49.23,49.3,48.94,49.12,413289.0
2025-03-07 11:00:00,49.12,49.38,49.09,49.25,267431.0,49.12,49.38,49.09,49.25,267431.0
2025-03-07 11:10:00,49.25,49.34,48.91,48.91,353290.0,49.25,49.34,48.91,48.91,353290.0
2025-03-07 11:20:00,48.92,49.07,48.71,48.75,397409.0,48.92,49.07,48.71,48.75,397409.0
2025-03-07 11:30:00,48.75,48.85,48.53,48.58,517077.0,48.75,48.85,48.53,48.58,517077.0
2025-03-07 11:40:00,48.57,48.68,48.33,48.35,425755.0,48.57,48.68,48.33,48.35,425755.0
2025-03-07 11:50:00,48.36,48.42,48.21,48.3,415940.0,48.36,48.42,48.21,48.3,415940.0
2025-03-07 12:00:00,48.3,48.55,48.1,48.13,474424.0,48.3,48.55,48.1,48.13,474424.0
2025-03-07 12:10:00,48.13,48.29,48.08,48.27,461657.0,48.13,48.29,48.08,48.27,461657.0
2025-03-07 12:20:00,48.27,48.29,48.1,48.19,908685.0,48.27,48.29,48.1,48.19,908685.0
2025-03-07 12:30:00,48.18,48.42,48.01,48.25,542640.0,48.18,48.42,48.01,48.25,542640.0
2025-03-07 12:40:00,48.24,48.6,48.19,48.46,420493.0,48.24,48.6,48.19,48.46,420493.0
2025-03-07 12:50:00,48.46,48.72,48.31,48.45,425156.0,48.46,48.72,48.31,48.45,425156.0
2025-03-07 13:00:00,48.45,48.91,48.45,48.74,379881.0,48.45,48.91,48.45,48.74,379881.0
2025-03-07 13:10:00,48.74,48.98,48.7,48.93,348197.0,48.74,48.98,48.7,48.93,348197.0
2025-03-07 13:20:00,48.93,49.01,48.78,48.98,330395.0,48.93,49.01,48.78,48.98,330395.0
2025-03-07 13:30:00,48.98,49.32,48.98,49.31,332969.0,48.98,49.32,48.98,49.31,332969.0
2025-03-07 13:40:00,49.32,49.67,49.28,49.66,513734.0,49.32,49.67,49.28,49.66,513734.0
2025-03-07 13:50:00,49.66,49.88,49.59,49.8,409195.0,49.66,49.88,49.59,49.8,409195.0
2025-03-07 14:00:00,49.82,49.99,49.62,49.65,567695.0,49.82,49.99,49.62,49.65,567695.0
2025-03-07 14:10:00,49.64,49.95,49.56,49.95,285963.0,49.64,49.95,49.56,49.95,285963.0
2025-03-07 14:20:00,49.94,50.17,49.94,49.98,251144.0,49.94,50.17,49.94,49.98,251144.0
2025-03-07 14:30:00,49.99,50.17,49.97,50.11,204789.0,49.99,50.17,49.97,50.11,204789.0
2025-03-07 14:40:00,50.11,50.2,50.01,50.12,362619.0,50.11,50.2,50.01,50.12,362619.0
2025-03-07 14:50:00,50.1,50.26,50.07,50.11,235365.0,50.1,50.26,50.07,50.11,235365.0
2025-03-07 15:00:00,50.1,50.23,49.96,50.23,262845.0,50.1,50.23,49.96,50.23,262845.0
2025-03-07 15:10:00,50.23,50.38,50.17,50.35,277535.0,50.23,50.38,50.17,50.35,277535.0
2025-03-07 15:20:00,50.35,50.36,50.1,50.14,423236.0,50.35,50.36,50.1,50.14,423236.0
2025-03-07 15:30:00,50.13,50.33,49.99,50.0,448621.0,50.13,50.33,49.99,50.0,448621.0
2025-03-07 15:40:00,49.99,50.11,49.92,50.08,459422.0,49.99,50.11,49.92,50.08,459422.0
2025-03-07 15:50:00,50.08,50.28,50.01,50.22,1562097.0,50.08,50.28,50.01,50.22,1562097.0
2025-03-10 09:30:00,49.33,49.84,48.94,49.22,878451.0,49.33,49.84,48.94,49.22,878451.0
2025-03-10 09:40:00,49.21,49.56,49.18,49.42,536173.0,49.21,49.56,49.18,49.42,536173.0
2025-03-10 09:50:00,49.41,49.65,49.34,49.51,452602.0,49.41,49.65,49.34,49.51,452602.0
2025-03-10 10:00:00,49.51,49.79,49.38,49.56,326742.0,49.51,49.79,49.38,49.56,326742.0
2025-03-10 10:10:00,49.54,49.63,49.41,49.58,239440.0,49.54,49.63,49.41,49.58,239440.0
2025-03-10 10:20:00,49.59,49.82,49.48,49.74,179326.0,49.59,49.82,49.48,49.74,179326.0
2025-03-10 10:30:00,49.74,50.11,49.72,49.98,286338.0,49.74,50.11,49.72,49.98,286338.0
2025-03-10 10:40:00,50.0,50.05,49.74,49.86,142620.0,50.0,50.05,49.74,49.86,142620.0
2025-03-10 10:50:00,49.88,50.07,49.71,50.06,153831.0,49.88,50.07,49.71,50.06,153831.0
2025-03-10 11:00:00,50.05,50.21,49.99,50.16,278844.0,50.05,50.21,49.99,50.16,278844.0
2025-03-10 11:10:00,50.15,50.19,49.99,50.07,200518.0,50.15,50.19,49.99,50.07,200518.0
2025-03-10 11:20:00,50.06,50.46,50.05,50.45,189203.0,50.06,50.46,50.05,50.45,189203.0
2025-03-10 11:30:00,50.45,50.76,50.34,50.68,227197.0,50.45,50.76,50.34,50.68,227197.0
2025-03-10 11:40:00,50.69,50.7,50.37,50.64,210068.0,50.69,50.7,50.37,50.64,210068.0
2025-03-10 11:50:00,50.64,50.64,50.41,50.44,167159.0,50.64,50.64,50.41,50.44,167159.0
2025-03-10 12:00:00,50.44,50.63,50.23,50.24,330836.0,50.44,50.63,50.23,50.24,330836.0
2025-03-10 12:10:00,50.24,50.27,50.02,50.03,237089.0,50.24,50.27,50.02,50.03,237089.0
2025-03-10 12:20:00,50.04,50.12,49.85,50.07,299228.0,50.04,50.12,49.85,50.07,299228.0
2025-03-10 12:30:00,50.09,50.18,49.83,49.84,330894.0,50.09,50.18,49.83,49.84,330894.0
2025-03-10 12:40:00,49.84,49.97,49.83,49.88,265005.0,49.84,49.97,49.83,49.88,265005.0
2025-03-10 12:50:00,49.87,49.95,49.77,49.8,175790.0,49.87,49.95,49.77,49.8,175790.0
2025-03-10 13:00:00,49.79,49.85,49.75,49.83,175733.0,49.79,49.85,49.75,49.83,175733.0
2025-03-10 13:10:00,49.82,49.88,49.65,49.76,276679.0,49.82,49.88,49.65,49.76,276679.0
2025-03-10 13:20:00,49.75,49.87,49.68,49.72,237472.0,49.75,49.87,49.68,49.72,237472.0
2025-03-10 13:30:00,49.73,49.75,49.55,49.69,222047.0,49.73,49.75,49.55,49.69,222047.0
2025-03-10 13:40:00,49.69,49.81,49.64,49.7,162287.0,49.69,49.81,49.64,49.7,162287.0
2025-03-10 13:50:00,49.7,49.78,49.65,49.73,211450.0,49.7,49.78,49.65,49.73,211450.0
2025-03-10 14:00:00,49.73,49.88,49.69,49.83,207030.0,49.73,49.88,49.69,49.83,207030.0
2025-03-10 14:10:00,49.84,49.98,49.82,49.96,254166.0,49.84,49.98,49.82,49.96,254166.0
2025-03-10 14:20:00,49.95,49.95,49.82,49.9,363250.0,49.95,49.95,49.82,49.9,363250.0
2025-03-10 14:30:00,49.9,49.98,49.69,49.82,394459.0,49.9,49.98,49.69,49.82,394459.0
2025-03-10 14:40:00,49.82,49.84,49.74,49.8,180120.0,49.82,49.84,49.74,49.8,180120.0
2025-03-10 14:50:00,49.8,49.85,49.56,49.58,342016.0,49.8,49.85,49.56,49.58,342016.0
2025-03-10 15:00:00,49.58,49.58,49.26,49.34,414366.0,49.58,49.58,49.26,49.34,414366.0
2025-03-10 15:10:00,49.35,49.77,49.25,49.77,512361.0,49.35,49.77,49.25,49.77,512361.0
2025-03-10 15:20:00,49.78,50.14,49.76,50.05,715560.0,49.78,50.14,49.76,50.05,715560.0
2025-03-10 15:30:00,50.05,50.24,50.02,50.08,559573.0,50.05,50.24,50.02,50.08,559573.0
2025-03-10 15:40:00,50.07,50.11,49.81,49.89,542121.0,50.07,50.11,49.81,49.89,542121.0
2025-03-10 15:50:00,49.89,50.03,49.74,49.84,1479881.0,49.89,50.03,49.74,49.84,1479881.0
2025-03-11 09:30:00,49.8,50.69,49.58,50.63,353115.0,49.8,50.69,49.58,50.63,353115.0
2025-03-11 09:40:00,50.6,51.07,50.3,51.04,332446.0,50.6,51.07,50.3,51.04,332446.0
2025-03-11 09:50:00,51.08,51.11,50.74,51.03,219883.0,51.08,51.11,50.74,51.03,219883.0
2025-03-11 10:00:00,51.02,51.3,50.73,50.92,352228.0,51.02,51.3,50.73,50.92,352228.0
2025-03-11 10:10:00,50.93,50.96,50.53,50.71,351098.0,50.93,50.96,50.53,50.71,351098.0
2025-03-11 10:20:00,50.7,50.72,50.32,50.34,182118.0,50.7,50.72,50.32,50.34,182118.0
2025-03-11 10:30:00,50.32,50.41,50.18,50.26,149718.0,50.32,50.41,50.18,50.26,149718.0
2025-03-11 10:40:00,50.29,50.35,50.05,50.1,204417.0,50.29,50.35,50.05,50.1,204417.0
2025-03-11 10:50:00,50.1,50.37,50.0,50.02,176140.0,50.1,50.37,50.0,50.02,176140.0
2025-03-11 11:00:00,50.02,50.33,49.96,50.32,248345.0,50.02,50.33,49.96,50.32,248345.0
2025-03-11 11:10:00,50.33,50.47,50.24,50.31,223212.0,50.33,50.47,50.24,50.31,223212.0
2025-03-11 11:20:00,50.31,50.4,50.15,50.15,216136.0,50.31,50.4,50.15,50.15,216136.0
2025-03-11 11:30:00,50.17,50.45,50.16,50.42,135804.0,50.17,50.45,50.16,50.42,135804.0
2025-03-11 11:40:00,50.42,50.72,50.42,50.66,166821.0,50.42,50.72,50.42,50.66,166821.0
2025-03-11 11:50:00,50.66,50.73,50.44,50.44,225227.0,50.66,50.73,50.44,50.44,225227.0
2025-03-11 12:00:00,50.45,50.5,50.25,50.36,129497.0,50.45,50.5,50.25,50.36,129497.0
2025-03-11 12:10:00,50.36,50.42,50.29,50.37,96528.0,50.36,50.42,50.29,50.37,96528.0
2025-03-11 12:20:00,50.36,50.47,50.34,50.39,92030.0,50.36,50.47,50.34,50.39,92030.0
2025-03-11 12:30:00,50.39,50.47,50.34,50.34,145921.0,50.39,50.47,50.34,50.34,145921.0
2025-03-11 12:40:00,50.34,50.45,50.32,50.4,90772.0,50.34,50.45,50.32,50.4,90772.0
2025-03-11 12:50:00,50.41,50.43,50.24,50.3,89123.0,50.41,50.43,50.24,50.3,89123.0
2025-03-11 13:00:00,50.3,50.33,50.14,50.18,117530.0,50.3,50.33,50.14,50.18,117530.0
2025-03-11 13:10:00,50.19,50.23,50.03,50.13,167859.0,50.19,50.23,50.03,50.13,167859.0
2025-03-11 13:20:00,50.13,50.16,49.97,50.02,165183.0,50.13,50.16,49.97,50.02,165183.0
2025-03-11 13:30:00,50.01,50.17,49.99,50.04,136150.0,50.01,50.17,49.99,50.04,136150.0
2025-03-11 13:40:00,50.03,50.25,50.03,50.19,113609.0,50.03,50.25,50.03,50.19,113609.0
2025-03-11 13:50:00,50.18,50.22,49.95,50.03,145797.0,50.18,50.22,49.95,50.03,145797.0
2025-03-11 14:00:00,50.03,50.4,50.02,50.3,158977.0,50.03,50.4,50.02,50.3,158977.0
2025-03-11 14:10:00,50.31,50.45,50.3,50.43,161183.0,50.31,50.45,50.3,50.43,161183.0
2025-03-11 14:20:00,50.44,50.63,50.42,50.52,217777.0,50.44,50.63,50.42,50.52,217777.0
2025-03-11 14:30:00,50.52,50.65,50.45,50.64,134707.0,50.52,50.65,50.45,50.64,134707.0
2025-03-11 14:40:00,50.64,50.83,50.62,50.73,165779.0,50.64,50.83,50.62,50.73,165779.0
2025-03-11 14:50:00,50.73,50.86,50.67,50.7,140349.0,50.73,50.86,50.67,50.7,140349.0
2025-03-11 15:00:00,50.71,50.77,50.51,50.61,138927.0,50.71,50.77,50.51,50.61,138927.0
2025-03-11 15:10:00,50.62,50.67,50.37,50.46,249271.0,50.62,50.67,50.37,50.46,249271.0
2025-03-11 15:20:00,50.45,50.54,50.37,50.39,190080.0,50.45,50.54,50.37,50.39,190080.0
2025-03-11 15:30:00,50.4,50.5,50.32,50.35,210630.0,50.4,50.5,50.32,50.35,210630.0
2025-03-11 15:40:00,50.34,50.38,50.25,50.33,250372.0,50.34,50.38,50.25,50.33,250372.0
2025-03-11 15:50:00,50.32,50.34,49.93,49.97,912339.0,50.32,50.34,49.93,49.97,912339.0
2025-03-12 09:30:00,50.72,51.55,50.52,50.98,794436.0,50.72,51.55,50.52,50.98,794436.0
2025-03-12 09:40:00,50.98,51.09,50.61,50.76,170696.0,50.98,51.09,50.61,50.76,170696.0
2025-03-12 09:50:00,50.74,50.96,50.3,50.32,135099.0,50.74,50.96,50.3,50.32,135099.0
2025-03-12 10:00:00,50.3,50.45,50.12,50.4,197371.0,50.3,50.45,50.12,50.4,197371.0
2025-03-12 10:10:00,50.41,50.49,50.11,50.29,129210.0,50.41,50.49,50.11,50.29,129210.0
2025-03-12 10:20:00,50.3,50.61,50.3,50.55,104425.0,50.3,50.61,50.3,50.55,104425.0
2025-03-12 10:30:00,50.55,50.55,50.17,50.23,121404.0,50.55,50.55,50.17,50.23,121404.0
2025-03-12 10:40:00,50.21,50.3,49.83,49.87,186836.0,50.21,50.3,49.83,49.87,186836.0
2025-03-12 10:50:00,49.86,49.92,49.72,49.79,165253.0,49.86,49.92,49.72,49.79,165253.0
2025-03-12 11:00:00,49.78,49.88,49.73,49.86,122510.0,49.78,49.88,49.73,49.86,122510.0
2025-03-12 11:10:00,49.84,49.86,49.69,49.82,106112.0,49.84,49.86,49.69,49.82,106112.0
2025-03-12 11:20:00,49.82,50.07,49.75,50.03,220893.0,49.82,50.07,49.75,50.03,220893.0
2025-03-12 11:30:00,50.04,50.05,49.86,49.86,108900.0,50.04,50.05,49.86,49.86,108900.0
2025-03-12 11:40:00,49.85,50.03,49.79,49.99,184439.0,49.85,50.03,49.79,49.99,184439.0
2025-03-12 11:50:00,49.98,50.04,49.77,49.91,121587.0,49.98,50.04,49.77,49.91,121587.0
2025-03-12 12:00:00,49.91,50.15,49.89,50.13,130653.0,49.91,50.15,49.89,50.13,130653.0
2025-03-12 12:10:00,50.12,50.25,50.05,50.22,125261.0,50.12,50.25,50.05,50.22,125261.0
2025-03-12 12:20:00,50.22,50.31,50.15,50.21,105671.0,50.22,50.31,50.15,50.21,105671.0
2025-03-12 12:30:00,50.22,50.41,50.21,50.29,104074.0,50.22,50.41,50.21,50.29,104074.0
2025-03-12 12:40:00,50.28,50.37,50.18,50.36,102869.0,50.28,50.37,50.18,50.36,102869.0
2025-03-12 12:50:00,50.35,50.37,50.12,50.12,105455.0,50.35,50.37,50.12,50.12,105455.0
2025-03-12 13:00:00,50.12,50.14,50.02,50.14,125152.0,50.12,50.14,50.02,50.14,125152.0
2025-03-12 13:10:00,50.14,50.19,50.09,50.19,105440.0,50.14,50.19,50.09,50.19,105440.0
2025-03-12 13:20:00,50.19,50.32,50.17,50.23,115078.0,50.19,50.32,50.17,50.23,115078.0
2025-03-12 13:30:00,50.23,50.3,50.21,50.21,103315.0,50.23,50.3,50.21,50.21,103315.0
2025-03-12 13:40:00,50.22,50.24,50.06,50.07,82286.0,50.22,50.24,50.06,50.07,82286.0
2025-03-12 13:50:00,50.07,50.14,49.88,49.91,113435.0,50.07,50.14,49.88,49.91,113435.0
2025-03-12 14:00:00,49.9,50.05,49.88,49.94,112652.0,49.9,50.05,49.88,49.94,112652.0
2025-03-12 14:10:00,49.96,50.08,49.95,50.07,99323.0,49.96,50.08,49.95,50.07,99323.0
2025-03-12 14:20:00,50.07,50.15,49.95,50.12,91388.0,50.07,50.15,49.95,50.12,91388.0
2025-03-12 14:30:00,50.12,50.18,50.09,50.15,98721.0,50.12,50.18,50.09,50.15,98721.0
2025-03-12 14:40:00,50.15,50.41,50.15,50.33,177387.0,50.15,50.41,50.15,50.33,177387.0
2025-03-12 14:50:00,50.34,50.35,50.13,50.22,109312.0,50.34,50.35,50.13,50.22,109312.0
2025-03-12 15:00:00,50.22,50.22,50.08,50.14,110134.0,50.22,50.22,50.08,50.14,110134.0
2025-03-12 15:10:00,50.13,50.15,50.02,50.13,137177.0,50.13,50.15,50.02,50.13,137177.0
2025-03-12 15:20:00,50.12,50.12,49.95,50.07,130593.0,50.12,50.12,49.95,50.07,130593.0
2025-03-12 15:30:00,50.07,50.14,49.99,50.1,177984.0,50.07,50.14,49.99,50.1,177984.0
2025-03-12 15:40:00,50.11,50.12,49.96,50.06,270931.0,50.11,50.12,49.96,50.06,270931.0
2025-03-12 15:50:00,50.05,50.23,49.96,50.02,983585.0,50.05,50.23,49.96,50.02,983585.0
2025-03-13 09:30:00,49.95,50.02,48.88,48.95,368446.0,49.95,50.02,48.88,48.95,368446.0
2025-03-13 09:40:00,48.93,49.0,48.4,48.53,660738.0,48.93,49.0,48.4,48.53,660738.0
2025-03-13 09:50:00,48.51,48.63,48.22,48.54,283058.0,48.51,48.63,48.22,48.54,283058.0
2025-03-13 10:00:00,48.52,49.04,48.4,48.99,273879.0,48.52,49.04,48.4,48.99,273879.0
2025-03-13 10:10:00,49.0,49.25,48.81,49.22,232826.0,49.0,49.25,48.81,49.22,232826.0
2025-03-13 10:20:00,49.2,49.28,48.82,48.96,177825.0,49.2,49.28,48.82,48.96,177825.0
2025-03-13 10:30:00,48.96,48.98,48.69,48.78,229156.0,48.96,48.98,48.69,48.78,229156.0
2025-03-13 10:40:00,48.79,48.79,48.5,48.53,179616.0,48.79,48.79,48.5,48.53,179616.0
2025-03-13 10:50:00,48.54,48.87,48.52,48.85,159091.0,48.54,48.87,48.52,48.85,159091.0
2025-03-13 11:00:00,48.85,49.03,48.83,48.87,190272.0,48.85,49.03,48.83,48.87,190272.0
2025-03-13 11:10:00,48.88,48.88,48.66,48.83,186165.0,48.88,48.88,48.66,48.83,186165.0
2025-03-13 11:20:00,48.83,48.87,48.63,48.81,151241.0,48.83,48.87,48.63,48.81,151241.0
2025-03-13 11:30:00,48.8,48.9,48.74,48.83,106400.0,48.8,48.9,48.74,48.83,106400.0
2025-03-13 11:40:00,48.83,48.99,48.75,48.95,114381.0,48.83,48.99,48.75,48.95,114381.0
2025-03-13 11:50:00,48.94,48.94,48.76,48.79,142793.0,48.94,48.94,48.76,48.79,142793.0
2025-03-13 12:00:00,48.79,48.95,48.73,48.95,155921.0,48.79,48.95,48.73,48.95,155921.0
2025-03-13 12:10:00,48.96,48.96,48.8,48.93,155757.0,48.96,48.96,48.8,48.93,155757.0
2025-03-13 12:20:00,48.94,49.06,48.91,49.03,151926.0,48.94,49.06,48.91,49.03,151926.0
2025-03-13 12:30:00,49.03,49.25,48.99,49.21,146368.0,49.03,49.25,48.99,49.21,146368.0
2025-03-13 12:40:00,49.21,49.21,48.89,48.99,146021.0,49.21,49.21,48.89,48.99,146021.0
2025-03-13 12:50:00,49.0,49.13,48.94,49.04,137400.0,49.0,49.13,48.94,49.04,137400.0
2025-03-13 13:00:00,49.04,49.14,48.98,48.99,111657.0,49.04,49.14,48.98,48.99,111657.0
2025-03-13 13:10:00,49.0,49.02,48.69,48.73,114142.0,49.0,49.02,48.69,48.73,114142.0
2025-03-13 13:20:00,48.73,48.77,48.65,48.72,127153.0,48.73,48.77,48.65,48.72,127153.0
2025-03-13 13:30:00,48.71,48.71,48.58,48.65,103094.0,48.71,48.71,48.58,48.65,103094.0
2025-03-13 13:40:00,48.65,48.67,48.43,48.46,123847.0,48.65,48.67,48.43,48.46,123847.0
2025-03-13 13:50:00,48.46,48.56,48.33,48.36,134949.0,48.46,48.56,48.33,48.36,134949.0
2025-03-13 14:00:00,48.37,48.56,48.33,48.5,184564.0,48.37,48.56,48.33,48.5,184564.0
2025-03-13 14:10:00,48.51,48.59,48.38,48.44,243813.0,48.51,48.59,48.38,48.44,243813.0
2025-03-13 14:20:00,48.43,48.6,48.4,48.59,174448.0,48.43,48.6,48.4,48.59,174448.0
2025-03-13 14:30:00,48.61,48.7,48.52,48.65,101289.0,48.61,48.7,48.52,48.65,101289.0
2025-03-13 14:40:00,48.65,48.85,48.59,48.83,120493.0,48.65,48.85,48.59,48.83,120493.0
2025-03-13 14:50:00,48.83,49.0,48.79,49.0,159972.0,48.83,49.0,48.79,49.0,159972.0
2025-03-13 15:00:00,49.0,49.08,48.83,48.92,164259.0,49.0,49.08,48.83,48.92,164259.0
2025-03-13 15:10:00,48.91,48.95,48.84,48.86,81340.0,48.91,48.95,48.84,48.86,81340.0
2025-03-13 15:20:00,48.84,48.84,48.63,48.69,117619.0,48.84,48.84,48.63,48.69,117619.0
2025-03-13 15:30:00,48.69,48.77,48.51,48.54,161373.0,48.69,48.77,48.51,48.54,161373.0
2025-03-13 15:40:00,48.54,48.67,48.5,48.65,189465.0,48.54,48.67,48.5,48.65,189465.0
2025-03-13 15:50:00,48.63,48.76,48.57,48.72,797536.0,48.63,48.76,48.57,48.72,797536.0
2025-03-14 09:30:00,50.08,50.25,49.23,49.44,780520.0,50.08,50.25,49.23,49.44,780520.0
2025-03-14 09:40:00,49.49,49.79,49.47,49.7,266020.0,49.49,49.79,49.47,49.7,266020.0
2025-03-14 09:50:00,49.7,49.81,49.46,49.47,210969.0,49.7,49.81,49.46,49.47,210969.0
2025-03-14 10:00:00,49.45,49.7,49.12,49.4,334016.0,49.45,49.7,49.12,49.4,334016.0
2025-03-14 10:10:00,49.38,49.47,49.22,49.34,224216.0,49.38,49.47,49.22,49.34,224216.0
2025-03-14 10:20:00,49.34,49.34,49.16,49.21,200429.0,49.34,49.34,49.16,49.21,200429.0
2025-03-14 10:30:00,49.24,49.53,49.22,49.52,129918.0,49.24,49.53,49.22,49.52,129918.0
2025-03-14 10:40:00,49.5,49.6,49.44,49.56,118122.0,49.5,49.6,49.44,49.56,118122.0
2025-03-14 10:50:00,49.58,49.86,49.57,49.84,240071.0,49.58,49.86,49.57,49.84,240071.0
2025-03-14 11:00:00,49.84,49.97,49.75,49.81,331752.0,49.84,49.97,49.75,49.81,331752.0
2025-03-14 11:10:00,49.81,49.97,49.8,49.93,231813.0,49.81,49.97,49.8,49.93,231813.0
2025-03-14 11:20:00,49.93,49.99,49.81,49.87,187161.0,49.93,49.99,49.81,49.87,187161.0
2025-03-14 11:30:00,49.87,50.02,49.79,49.95,145885.0,49.87,50.02,49.79,49.95,145885.0
2025-03-14 11:40:00,49.95,50.1,49.93,50.09,117436.0,49.95,50.1,49.93,50.09,117436.0
2025-03-14 11:50:00,50.1,50.1,49.95,50.07,212850.0,50.1,50.1,49.95,50.07,212850.0
2025-03-14 12:00:00,50.07,50.08,49.91,49.96,104143.0,50.07,50.08,49.91,49.96,104143.0
2025-03-14 12:10:00,49.95,49.96,49.86,49.88,123055.0,49.95,49.96,49.86,49.88,123055.0
2025-03-14 12:20:00,49.87,49.99,49.86,49.92,95533.0,49.87,49.99,49.86,49.92,95533.0
2025-03-14 12:30:00,49.92,50.15,49.92,50.09,173866.0,49.92,50.15,49.92,50.09,173866.0
2025-03-14 12:40:00,50.11,50.23,50.06,50.11,304008.0,50.11,50.23,50.06,50.11,304008.0
2025-03-14 12:50:00,50.11,50.21,49.99,50.01,107478.0,50.11,50.21,49.99,50.01,107478.0
2025-03-14 13:00:00,50.0,50.04,49.93,50.01,163562.0,50.0,50.04,49.93,50.01,163562.0
2025-03-14 13:10:00,50.0,50.01,49.89,49.93,136739.0,50.0,50.01,49.89,49.93,136739.0
2025-03-14 13:20:00,49.93,49.97,49.9,49.92,91484.0,49.93,49.97,49.9,49.92,91484.0
2025-03-14 13:30:00,49.93,50.03,49.9,49.97,155827.0,49.93,50.03,49.9,49.97,155827.0
2025-03-14 13:40:00,49.97,49.98,49.77,49.8,130062.0,49.97,49.98,49.77,49.8,130062.0
2025-03-14 13:50:00,49.8,49.89,49.79,49.83,91747.0,49.8,49.89,49.79,49.83,91747.0
2025-03-14 14:00:00,49.83,50.02,49.83,50.0,142181.0,49.83,50.02,49.83,50.0,142181.0
2025-03-14 14:10:00,49.99,50.03,49.89,49.93,202007.0,49.99,50.03,49.89,49.93,202007.0
2025-03-14 14:20:00,49.92,49.93,49.85,49.9,119606.0,49.92,49.93,49.85,49.9,119606.0
2025-03-14 14:30:00,49.89,50.03,49.88,50.0,101825.0,49.89,50.03,49.88,50.0,101825.0
2025-03-14 14:40:00,50.0,50.08,49.94,50.05,195459.0,50.0,50.08,49.94,50.05,195459.0
2025-03-14 14:50:00,50.05,50.06,49.97,50.03,145065.0,50.05,50.06,49.97,50.03,145065.0
2025-03-14 15:00:00,50.03,50.08,49.94,50.04,144511.0,50.03,50.08,49.94,50.04,144511.0
2025-03-14 15:10:00,50.05,50.11,49.99,50.03,170599.0,50.05,50.11,49.99,50.03,170599.0
2025-03-14 15:20:00,50.03,50.11,49.9,49.95,321118.0,50.03,50.11,49.9,49.95,321118.0
2025-03-14 15:30:00,49.94,50.01,49.92,49.95,379463.0,49.94,50.01,49.92,49.95,379463.0
2025-03-14 15:40:00,49.95,50.06,49.93,50.03,375870.0,49.95,50.06,49.93,50.03,375870.0
2025-03-14 15:50:00,50.03,50.16,49.92,50.01,1612090.0,50.03,50.16,49.92,50.01,1612090.0
2025-03-17 09:30:00,50.01,50.2,49.78,50.15,387761.0,50.01,50.2,49.78,50.15,387761.0
2025-03-17 09:40:00,50.11,50.23,49.67,49.75,311669.0,50.11,50.23,49.67,49.75,311669.0
2025-03-17 09:50:00,49.72,50.08,49.7,49.77,192397.0,49.72,50.08,49.7,49.77,192397.0
2025-03-17 10:00:00,49.76,49.86,49.63,49.76,286418.0,49.76,49.86,49.63,49.76,286418.0
2025-03-17 10:10:00,49.76,49.87,49.66,49.73,247872.0,49.76,49.87,49.66,49.73,247872.0
2025-03-17 10:20:00,49.73,49.85,49.58,49.59,90581.0,49.73,49.85,49.58,49.59,90581.0
2025-03-17 10:30:00,49.58,49.66,49.42,49.53,111645.0,49.58,49.66,49.42,49.53,111645.0
2025-03-17 10:40:00,49.53,49.61,49.47,49.51,104732.0,49.53,49.61,49.47,49.51,104732.0
2025-03-17 10:50:00,49.51,49.53,49.35,49.41,127503.0,49.51,49.53,49.35,49.41,127503.0
2025-03-17 11:00:00,49.41,49.48,49.35,49.36,87188.0,49.41,49.48,49.35,49.36,87188.0
2025-03-17 11:10:00,49.35,49.51,49.3,49.49,226268.0,49.35,49.51,49.3,49.49,226268.0
2025-03-17 11:20:00,49.5,49.52,49.33,49.39,153202.0,49.5,49.52,49.33,49.39,153202.0
2025-03-17 11:30:00,49.4,49.49,49.3,49.31,114197.0,49.4,49.49,49.3,49.31,114197.0
2025-03-17 11:40:00,49.31,49.5,49.29,49.49,121462.0,49.31,49.5,49.29,49.49,121462.0
2025-03-17 11:50:00,49.49,49.57,49.42,49.46,94770.0,49.49,49.57,49.42,49.46,94770.0
2025-03-17 12:00:00,49.43,49.56,49.34,49.54,57011.0,49.43,49.56,49.34,49.54,57011.0
2025-03-17 12:10:00,49.54,49.62,49.45,49.47,94966.0,49.54,49.62,49.45,49.47,94966.0
2025-03-17 12:20:00,49.47,49.48,49.32,49.33,83619.0,49.47,49.48,49.32,49.33,83619.0
2025-03-17 12:30:00,49.33,49.43,49.32,49.38,152354.0,49.33,49.43,49.32,49.38,152354.0
2025-03-17 12:40:00,49.38,49.42,49.31,49.41,160600.0,49.38,49.42,49.31,49.41,160600.0
2025-03-17 12:50:00,49.41,49.54,49.35,49.46,154342.0,49.41,49.54,49.35,49.46,154342.0
2025-03-17 13:00:00,49.45,49.49,49.4,49.49,85576.0,49.45,49.49,49.4,49.49,85576.0
2025-03-17 13:10:00,49.5,49.52,49.4,49.49,123761.0,49.5,49.52,49.4,49.49,123761.0
2025-03-17 13:20:00,49.49,49.54,49.41,49.51,235691.0,49.49,49.54,49.41,49.51,235691.0
2025-03-17 13:30:00,49.51,49.64,49.49,49.62,117684.0,49.51,49.64,49.49,49.62,117684.0
2025-03-17 13:40:00,49.63,49.65,49.56,49.6,130730.0,49.63,49.65,49.56,49.6,130730.0
2025-03-17 13:50:00,49.6,49.68,49.57,49.6,104044.0,49.6,49.68,49.57,49.6,104044.0
2025-03-17 14:00:00,49.61,49.77,49.59,49.77,109772.0,49.61,49.77,49.59,49.77,109772.0
2025-03-17 14:10:00,49.77,49.94,49.75,49.88,134207.0,49.77,49.94,49.75,49.88,134207.0
2025-03-17 14:20:00,49.88,49.93,49.85,49.87,107631.0,49.88,49.93,49.85,49.87,107631.0
2025-03-17 14:30:00,49.86,50.02,49.85,49.99,260738.0,49.86,50.02,49.85,49.99,260738.0
2025-03-17 14:40:00,49.99,50.0,49.87,49.87,142920.0,49.99,50.0,49.87,49.87,142920.0
2025-03-17 14:50:00,49.89,49.92,49.82,49.83,86151.0,49.89,49.92,49.82,49.83,86151.0
2025-03-17 15:00:00,49.83,49.87,49.75,49.78,182572.0,49.83,49.87,49.75,49.78,182572.0
2025-03-17 15:10:00,49.78,49.82,49.72,49.79,118869.0,49.78,49.82,49.72,49.79,118869.0
2025-03-17 15:20:00,49.79,49.81,49.72,49.8,192440.0,49.79,49.81,49.72,49.8,192440.0
2025-03-17 15:30:00,49.8,49.85,49.77,49.8,224528.0,49.8,49.85,49.77,49.8,224528.0
2025-03-17 15:40:00,49.79,49.85,49.77,49.79,263305.0,49.79,49.85,49.77,49.79,263305.0
2025-03-17 15:50:00,49.78,49.78,49.55,49.64,882278.0,49.78,49.78,49.55,49.64,882278.0
2025-03-18 09:30:00,49.33,49.33,48.71,48.81,305550.0,49.33,49.33,48.71,48.81,305550.0
2025-03-18 09:40:00,48.8,48.94,48.65,48.83,266389.0,48.8,48.94,48.65,48.83,266389.0
2025-03-18 09:50:00,48.83,48.88,48.51,48.52,192042.0,48.83,48.88,48.51,48.52,192042.0
2025-03-18 10:00:00,48.51,48.52,48.23,48.35,494520.0,48.51,48.52,48.23,48.35,494520.0
2025-03-18 10:10:00,48.35,48.41,48.13,48.18,275394.0,48.35,48.41,48.13,48.18,275394.0
2025-03-18 10:20:00,48.18,48.24,48.01,48.11,273715.0,48.18,48.24,48.01,48.11,273715.0
2025-03-18 10:30:00,48.12,48.12,47.87,47.96,772740.0,48.12,48.12,47.87,47.96,772740.0
2025-03-18 10:40:00,47.97,48.07,47.76,47.81,574252.0,47.97,48.07,47.76,47.81,574252.0
2025-03-18 10:50:00,47.82,47.9,47.62,47.63,326844.0,47.82,47.9,47.62,47.63,326844.0
2025-03-18 11:00:00,47.63,47.76,47.55,47.69,490269.0,47.63,47.76,47.55,47.69,490269.0
2025-03-18 11:10:00,47.7,47.98,47.65,47.98,410874.0,47.7,47.98,47.65,47.98,410874.0
2025-03-18 11:20:00,47.97,48.02,47.73,47.75,253009.0,47.97,48.02,47.73,47.75,253009.0
2025-03-18 11:30:00,47.74,47.89,47.72,47.85,301378.0,47.74,47.89,47.72,47.85,301378.0
2025-03-18 11:40:00,47.85,47.97,47.69,47.96,235450.0,47.85,47.97,47.69,47.96,235450.0
2025-03-18 11:50:00,47.96,47.97,47.63,47.68,385904.0,47.96,47.97,47.63,47.68,385904.0
2025-03-18 12:00:00,47.69,47.81,47.63,47.66,188269.0,47.69,47.81,47.63,47.66,188269.0
2025-03-18 12:10:00,47.66,47.88,47.66,47.73,161813.0,47.66,47.88,47.66,47.73,161813.0
2025-03-18 12:20:00,47.73,47.92,47.69,47.92,212422.0,47.73,47.92,47.69,47.92,212422.0
2025-03-18 12:30:00,47.92,48.07,47.87,48.06,184943.0,47.92,48.07,47.87,48.06,184943.0
2025-03-18 12:40:00,48.07,48.07,47.81,47.87,159255.0,48.07,48.07,47.81,47.87,159255.0
2025-03-18 12:50:00,47.87,47.97,47.81,47.95,123408.0,47.87,47.97,47.81,47.95,123408.0
2025-03-18 13:00:00,47.95,48.02,47.86,47.93,148329.0,47.95,48.02,47.86,47.93,148329.0
2025-03-18 13:10:00,47.94,48.03,47.88,47.97,115562.0,47.94,48.03,47.88,47.97,115562.0
2025-03-18 13:20:00,47.98,48.12,47.97,48.06,105695.0,47.98,48.12,47.97,48.06,105695.0
2025-03-18 13:30:00,48.05,48.23,48.01,48.23,139267.0,48.05,48.23,48.01,48.23,139267.0
2025-03-18 13:40:00,48.23,48.35,48.18,48.26,281232.0,48.23,48.35,48.18,48.26,281232.0
2025-03-18 13:50:00,48.27,48.31,48.06,48.1,132348.0,48.27,48.31,48.06,48.1,132348.0
2025-03-18 14:00:00,48.11,48.11,48.0,48.05,130725.0,48.11,48.11,48.0,48.05,130725.0
2025-03-18 14:10:00,48.04,48.05,47.79,47.87,229568.0,48.04,48.05,47.79,47.87,229568.0
2025-03-18 14:20:00,47.87,48.05,47.86,48.04,560527.0,47.87,48.05,47.86,48.04,560527.0
2025-03-18 14:30:00,48.04,48.07,47.8,47.83,446256.0,48.04,48.07,47.8,47.83,446256.0
2025-03-18 14:40:00,47.83,47.89,47.73,47.78,206600.0,47.83,47.89,47.73,47.78,206600.0
2025-03-18 14:50:00,47.8,47.82,47.69,47.71,154241.0,47.8,47.82,47.69,47.71,154241.0
2025-03-18 15:00:00,47.7,47.72,47.63,47.64,144986.0,47.7,47.72,47.63,47.64,144986.0
2025-03-18 15:10:00,47.64,47.72,47.62,47.69,162006.0,47.64,47.72,47.62,47.69,162006.0
2025-03-18 15:20:00,47.69,47.82,47.62,47.67,321611.0,47.69,47.82,47.62,47.67,321611.0
2025-03-18 15:30:00,47.66,47.8,47.64,47.64,459833.0,47.66,47.8,47.64,47.64,459833.0
2025-03-18 15:40:00,47.65,47.75,47.55,47.64,541289.0,47.65,47.75,47.55,47.64,541289.0
2025-03-18 15:50:00,47.64,47.79,47.59,47.79,1576699.0,47.64,47.79,47.59,47.79,1576699.0
2025-03-19 09:30:00,47.75,48.29,47.75,48.2,563885.0,47.75,48.29,47.75,48.2,563885.0
2025-03-19 09:40:00,48.21,48.34,48.03,48.29,218825.0,48.21,48.34,48.03,48.29,218825.0
2025-03-19 09:50:00,48.3,48.47,48.26,48.39,209919.0,48.3,48.47,48.26,48.39,209919.0
2025-03-19 10:00:00,48.4,48.58,48.26,48.51,405892.0,48.4,48.58,48.26,48.51,405892.0
2025-03-19 10:10:00,48.51,48.7,48.47,48.69,202373.0,48.51,48.7,48.47,48.69,202373.0
2025-03-19 10:20:00,48.7,48.72,48.58,48.68,272865.0,48.7,48.72,48.58,48.68,272865.0
2025-03-19 10:30:00,48.68,48.71,48.57,48.66,188850.0,48.68,48.71,48.57,48.66,188850.0
2025-03-19 10:40:00,48.65,48.69,48.43,48.53,238085.0,48.65,48.69,48.43,48.53,238085.0
2025-03-19 10:50:00,48.54,48.55,48.37,48.48,162342.0,48.54,48.55,48.37,48.48,162342.0
2025-03-19 11:00:00,48.48,48.65,48.46,48.6,189683.0,48.48,48.65,48.46,48.6,189683.0
2025-03-19 11:10:00,48.6,48.62,48.43,48.47,188609.0,48.6,48.62,48.43,48.47,188609.0
2025-03-19 11:20:00,48.47,48.57,48.42,48.57,238275.0,48.47,48.57,48.42,48.57,238275.0
2025-03-19 11:30:00,48.57,48.73,48.52,48.68,116079.0,48.57,48.73,48.52,48.68,116079.0
2025-03-19 11:40:00,48.68,48.75,48.38,48.52,301538.0,48.68,48.75,48.38,48.52,301538.0
2025-03-19 11:50:00,48.53,48.6,48.5,48.55,167163.0,48.53,48.6,48.5,48.55,167163.0
2025-03-19 12:00:00,48.55,48.62,48.48,48.62,201103.0,48.55,48.62,48.48,48.62,201103.0
2025-03-19 12:10:00,48.61,48.62,48.49,48.55,168827.0,48.61,48.62,48.49,48.55,168827.0
2025-03-19 12:20:00,48.54,48.56,48.48,48.48,139198.0,48.54,48.56,48.48,48.48,139198.0
2025-03-19 12:30:00,48.48,48.5,48.37,48.46,182540.0,48.48,48.5,48.37,48.46,182540.0
2025-03-19 12:40:00,48.46,48.52,48.44,48.47,116420.0,48.46,48.52,48.44,48.47,116420.0
2025-03-19 12:50:00,48.46,48.53,48.4,48.46,170782.0,48.46,48.53,48.4,48.46,170782.0
2025-03-19 13:00:00,48.45,48.5,48.37,48.41,149396.0,48.45,48.5,48.37,48.41,149396.0
2025-03-19 13:10:00,48.41,48.42,48.28,48.3,150265.0,48.41,48.42,48.28,48.3,150265.0
2025-03-19 13:20:00,48.3,48.34,48.24,48.3,111471.0,48.3,48.34,48.24,48.3,111471.0
2025-03-19 13:30:00,48.3,48.39,48.2,48.39,136829.0,48.3,48.39,48.2,48.39,136829.0
2025-03-19 13:40:00,48.39,48.41,48.24,48.26,117760.0,48.39,48.41,48.24,48.26,117760.0
2025-03-19 13:50:00,48.26,48.31,48.22,48.26,152102.0,48.26,48.31,48.22,48.26,152102.0
2025-03-19 14:00:00,48.25,48.5,48.15,48.45,266798.0,48.25,48.5,48.15,48.45,266798.0
2025-03-19 14:10:00,48.46,48.58,48.46,48.55,189042.0,48.46,48.58,48.46,48.55,189042.0
2025-03-19 14:20:00,48.55,48.59,48.35,48.38,290572.0,48.55,48.59,48.35,48.38,290572.0
2025-03-19 14:30:00,48.38,48.51,48.35,48.37,358139.0,48.38,48.51,48.35,48.37,358139.0
2025-03-19 14:40:00,48.38,48.45,48.33,48.42,299874.0,48.38,48.45,48.33,48.42,299874.0
2025-03-19 14:50:00,48.42,48.68,48.37,48.66,735787.0,48.42,48.68,48.37,48.66,735787.0
2025-03-19 15:00:00,48.65,48.86,48.63,48.83,536171.0,48.65,48.86,48.63,48.83,536171.0
2025-03-19 15:10:00,48.83,48.95,48.8,48.94,343060.0,48.83,48.95,48.8,48.94,343060.0
2025-03-19 15:20:00,48.95,48.98,48.81,48.9,425348.0,48.95,48.98,48.81,48.9,425348.0
2025-03-19 15:30:00,48.9,49.09,48.84,49.07,437695.0,48.9,49.09,48.84,49.07,437695.0
2025-03-19 15:40:00,49.06,49.06,48.75,48.8,520494.0,49.06,49.06,48.75,48.8,520494.0
2025-03-19 15:50:00,48.79,49.02,48.74,49.0,1714925.0,48.79,49.02,48.74,49.0,1714925.0
2025-03-20 09:30:00,48.5,48.99,48.49,48.62,398500.0,48.5,48.99,48.49,48.62,398500.0
2025-03-20 09:40:00,48.62,48.97,48.58,48.83,217710.0,48.62,48.97,48.58,48.83,217710.0
2025-03-20 09:50:00,48.81,49.06,48.75,49.04,250355.0,48.81,49.06,48.75,49.04,250355.0
2025-03-20 10:00:00,49.03,49.27,48.97,48.98,305688.0,49.03,49.27,48.97,48.98,305688.0
2025-03-20 10:10:00,48.97,49.08,48.88,49.06,200372.0,48.97,49.08,48.88,49.06,200372.0
2025-03-20 10:20:00,49.05,49.2,49.0,49.04,106549.0,49.05,49.2,49.0,49.04,106549.0
2025-03-20 10:30:00,49.03,49.13,48.95,49.06,114992.0,49.03,49.13,48.95,49.06,114992.0
2025-03-20 10:40:00,49.05,49.18,49.03,49.16,120608.0,49.05,49.18,49.03,49.16,120608.0
2025-03-20 10:50:00,49.16,49.27,49.05,49.18,257782.0,49.16,49.27,49.05,49.18,257782.0
2025-03-20 11:00:00,49.19,49.22,49.06,49.1,115333.0,49.19,49.22,49.06,49.1,115333.0
2025-03-20 11:10:00,49.1,49.14,48.98,49.01,169678.0,49.1,49.14,48.98,49.01,169678.0
2025-03-20 11:20:00,49.02,49.35,48.99,49.33,321491.0,49.02,49.35,48.99,49.33,321491.0
2025-03-20 11:30:00,49.33,49.35,49.13,49.18,109461.0,49.33,49.35,49.13,49.18,109461.0
2025-03-20 11:40:00,49.19,49.28,49.18,49.26,119065.0,49.19,49.28,49.18,49.26,119065.0
2025-03-20 11:50:00,49.26,49.31,49.15,49.2,194428.0,49.26,49.31,49.15,49.2,194428.0
2025-03-20 12:00:00,49.2,49.32,49.19,49.27,137232.0,49.2,49.32,49.19,49.27,137232.0
2025-03-20 12:10:00,49.26,49.26,49.05,49.07,137280.0,49.26,49.26,49.05,49.07,137280.0
2025-03-20 12:20:00,49.06,49.06,48.87,48.93,131352.0,49.06,49.06,48.87,48.93,131352.0
2025-03-20 12:30:00,48.94,48.94,48.8,48.83,129127.0,48.94,48.94,48.8,48.83,129127.0
2025-03-20 12:40:00,48.83,48.83,48.68,48.69,111711.0,48.83,48.83,48.68,48.69,111711.0
2025-03-20 12:50:00,48.7,48.75,48.66,48.71,139783.0,48.7,48.75,48.66,48.71,139783.0
2025-03-20 13:00:00,48.71,48.87,48.69,48.87,374249.0,48.71,48.87,48.69,48.87,374249.0
2025-03-20 13:10:00,48.87,48.89,48.79,48.83,114509.0,48.87,48.89,48.79,48.83,114509.0
2025-03-20 13:20:00,48.83,48.84,48.69,48.7,214128.0,48.83,48.84,48.69,48.7,214128.0
2025-03-20 13:30:00,48.7,48.77,48.67,48.76,173137.0,48.7,48.77,48.67,48.76,173137.0
2025-03-20 13:40:00,48.76,48.82,48.74,48.79,82598.0,48.76,48.82,48.74,48.79,82598.0
2025-03-20 13:50:00,48.79,48.87,48.72,48.86,407678.0,48.79,48.87,48.72,48.86,407678.0
2025-03-20 14:00:00,48.87,49.12,48.85,49.08,116350.0,48.87,49.12,48.85,49.08,116350.0
2025-03-20 14:10:00,49.08,49.21,49.07,49.18,142562.0,49.08,49.21,49.07,49.18,142562.0
2025-03-20 14:20:00,49.16,49.17,48.96,48.96,89207.0,49.16,49.17,48.96,48.96,89207.0
2025-03-20 14:30:00,48.96,49.05,48.92,49.03,110149.0,48.96,49.05,48.92,49.03,110149.0
2025-03-20 14:40:00,49.03,49.04,48.92,48.97,81111.0,49.03,49.04,48.92,48.97,81111.0
2025-03-20 14:50:00,48.97,49.06,48.92,48.95,82768.0,48.97,49.06,48.92,48.95,82768.0
2025-03-20 15:00:00,48.95,49.03,48.86,48.9,112770.0,48.95,49.03,48.86,48.9,112770.0
2025-03-20 15:10:00,48.9,48.97,48.89,48.94,100111.0,48.9,48.97,48.89,48.94,100111.0
2025-03-20 15:20:00,48.94,48.97,48.81,48.81,156640.0,48.94,48.97,48.81,48.81,156640.0
2025-03-20 15:30:00,48.81,48.97,48.81,48.89,204799.0,48.81,48.97,48.81,48.89,204799.0
2025-03-20 15:40:00,48.9,49.04,48.82,49.04,228435.0,48.9,49.04,48.82,49.04,228435.0
2025-03-20 15:50:00,49.03,49.03,48.86,49.0,886212.0,49.03,49.03,48.86,49.0,886212.0
2025-03-21 09:30:00,48.44,48.55,47.79,48.0,1719749.0,48.44,48.55,47.79,48.0,1719749.0
2025-03-21 09:40:00,48.02,48.28,47.95,48.26,355468.0,48.02,48.28,47.95,48.26,355468.0
2025-03-21 09:50:00,48.24,48.34,48.12,48.18,220383.0,48.24,48.34,48.12,48.18,220383.0
2025-03-21 10:00:00,48.17,48.29,48.05,48.07,192381.0,48.17,48.29,48.05,48.07,192381.0
2025-03-21 10:10:00,48.08,48.25,48.04,48.2,421591.0,48.08,48.25,48.04,48.2,421591.0
2025-03-21 10:20:00,48.21,48.51,48.18,48.3,135124.0,48.21,48.51,48.18,48.3,135124.0
2025-03-21 10:30:00,48.3,48.42,48.27,48.41,97945.0,48.3,48.42,48.27,48.41,97945.0
2025-03-21 10:40:00,48.39,48.51,48.37,48.46,86827.0,48.39,48.51,48.37,48.46,86827.0
2025-03-21 10:50:00,48.46,48.7,48.44,48.66,126929.0,48.46,48.7,48.44,48.66,126929.0
2025-03-21 11:00:00,48.66,48.7,48.57,48.63,135826.0,48.66,48.7,48.57,48.63,135826.0
2025-03-21 11:10:00,48.61,48.63,48.53,48.55,158737.0,48.61,48.63,48.53,48.55,158737.0
2025-03-21 11:20:00,48.54,48.59,48.41,48.42,234488.0,48.54,48.59,48.41,48.42,234488.0
2025-03-21 11:30:00,48.42,48.52,48.41,48.47,182020.0,48.42,48.52,48.41,48.47,182020.0
2025-03-21 11:40:00,48.47,48.48,48.35,48.4,128436.0,48.47,48.48,48.35,48.4,128436.0
2025-03-21 11:50:00,48.4,48.44,48.32,48.36,129897.0,48.4,48.44,48.32,48.36,129897.0
2025-03-21 12:00:00,48.36,48.39,48.24,48.26,274234.0,48.36,48.39,48.24,48.26,274234.0
2025-03-21 12:10:00,48.26,48.35,48.23,48.34,296380.0,48.26,48.35,48.23,48.34,296380.0
2025-03-21 12:20:00,48.34,48.43,48.27,48.28,131162.0,48.34,48.43,48.27,48.28,131162.0
2025-03-21 12:30:00,48.28,48.34,48.22,48.26,138821.0,48.28,48.34,48.22,48.26,138821.0
2025-03-21 12:40:00,48.26,48.3,48.22,48.27,135892.0,48.26,48.3,48.22,48.27,135892.0
2025-03-21 12:50:00,48.26,48.38,48.26,48.34,106128.0,48.26,48.38,48.26,48.34,106128.0
2025-03-21 13:00:00,48.33,48.34,48.25,48.29,98711.0,48.33,48.34,48.25,48.29,98711.0
2025-03-21 13:10:00,48.29,48.29,48.21,48.24,234459.0,48.29,48.29,48.21,48.24,234459.0
2025-03-21 13:20:00,48.24,48.29,48.2,48.21,139975.0,48.24,48.29,48.2,48.21,139975.0
2025-03-21 13:30:00,48.21,48.28,48.13,48.26,218186.0,48.21,48.28,48.13,48.26,218186.0
2025-03-21 13:40:00,48.25,48.38,48.25,48.36,223645.0,48.25,48.38,48.25,48.36,223645.0
2025-03-21 13:50:00,48.36,48.39,48.26,48.28,113845.0,48.36,48.39,48.26,48.28,113845.0
2025-03-21 14:00:00,48.28,48.39,48.27,48.38,115042.0,48.28,48.39,48.27,48.38,115042.0
2025-03-21 14:10:00,48.37,48.47,48.36,48.47,91714.0,48.37,48.47,48.36,48.47,91714.0
2025-03-21 14:20:00,48.47,48.51,48.32,48.36,131294.0,48.47,48.51,48.32,48.36,131294.0
2025-03-21 14:30:00,48.36,48.5,48.34,48.42,173731.0,48.36,48.5,48.34,48.42,173731.0
2025-03-21 14:40:00,48.43,48.54,48.42,48.51,156998.0,48.43,48.54,48.42,48.51,156998.0
2025-03-21 14:50:00,48.51,48.56,48.48,48.52,107724.0,48.51,48.56,48.48,48.52,107724.0
2025-03-21 15:00:00,48.52,48.52,48.42,48.43,149009.0,48.52,48.52,48.42,48.43,149009.0
2025-03-21 15:10:00,48.43,48.43,48.36,48.4,106614.0,48.43,48.43,48.36,48.4,106614.0
2025-03-21 15:20:00,48.39,48.45,48.36,48.38,255588.0,48.39,48.45,48.36,48.38,255588.0
2025-03-21 15:30:00,48.39,48.49,48.34,48.42,279712.0,48.39,48.49,48.34,48.42,279712.0
2025-03-21 15:40:00,48.42,48.59,48.37,48.57,353737.0,48.42,48.59,48.37,48.57,353737.0
2025-03-21 15:50:00,48.58,48.6,48.36,48.53,1644986.0,48.58,48.6,48.36,48.53,1644986.0
2025-03-24 09:30:00,49.07,49.41,48.91,49.03,415053.0,49.07,49.41,48.91,49.03,415053.0
2025-03-24 09:40:00,49.05,49.12,48.4,48.55,504000.0,49.05,49.12,48.4,48.55,504000.0
2025-03-24 09:50:00,48.55,48.88,48.55,48.73,409991.0,48.55,48.88,48.55,48.73,409991.0
2025-03-24 10:00:00,48.73,48.8,48.64,48.78,313643.0,48.73,48.8,48.64,48.78,313643.0
2025-03-24 10:10:00,48.79,49.12,48.77,49.09,591415.0,48.79,49.12,48.77,49.09,591415.0
2025-03-24 10:20:00,49.1,49.1,48.96,49.03,221806.0,49.1,49.1,48.96,49.03,221806.0
2025-03-24 10:30:00,49.03,49.22,48.94,49.16,341869.0,49.03,49.22,48.94,49.16,341869.0
2025-03-24 10:40:00,49.16,49.25,49.12,49.17,145062.0,49.16,49.25,49.12,49.17,145062.0
2025-03-24 10:50:00,49.17,49.19,49.06,49.19,115704.0,49.17,49.19,49.06,49.19,115704.0
2025-03-24 11:00:00,49.19,49.32,49.1,49.26,290385.0,49.19,49.32,49.1,49.26,290385.0
2025-03-24 11:10:00,49.26,49.4,49.17,49.39,183929.0,49.26,49.4,49.17,49.39,183929.0
2025-03-24 11:20:00,49.39,49.53,49.35,49.53,286405.0,49.39,49.53,49.35,49.53,286405.0
2025-03-24 11:30:00,49.54,49.57,49.32,49.46,190499.0,49.54,49.57,49.32,49.46,190499.0
2025-03-24 11:40:00,49.45,49.48,49.35,49.44,221443.0,49.45,49.48,49.35,49.44,221443.0
2025-03-24 11:50:00,49.44,49.51,49.41,49.51,205533.0,49.44,49.51,49.41,49.51,205533.0
2025-03-24 12:00:00,49.51,49.71,49.49,49.71,226009.0,49.51,49.71,49.49,49.71,226009.0
2025-03-24 12:10:00,49.71,49.79,49.65,49.66,244646.0,49.71,49.79,49.65,49.66,244646.0
2025-03-24 12:20:00,49.66,49.77,49.59,49.62,177318.0,49.66,49.77,49.59,49.62,177318.0
2025-03-24 12:30:00,49.61,49.68,49.57,49.61,158110.0,49.61,49.68,49.57,49.61,158110.0
2025-03-24 12:40:00,49.62,49.62,49.52,49.58,153452.0,49.62,49.62,49.52,49.58,153452.0
2025-03-24 12:50:00,49.58,49.64,49.53,49.61,127704.0,49.58,49.64,49.53,49.61,127704.0
2025-03-24 13:00:00,49.61,49.61,49.33,49.38,198031.0,49.61,49.61,49.33,49.38,198031.0
2025-03-24 13:10:00,49.38,49.39,49.19,49.2,120769.0,49.38,49.39,49.19,49.2,120769.0
2025-03-24 13:20:00,49.2,49.37,49.18,49.34,95180.0,49.2,49.37,49.18,49.34,95180.0
2025-03-24 13:30:00,49.35,49.39,49.3,49.34,108897.0,49.35,49.39,49.3,49.34,108897.0
2025-03-24 13:40:00,49.34,49.42,49.31,49.41,112610.0,49.34,49.42,49.31,49.41,112610.0
2025-03-24 13:50:00,49.42,49.45,49.32,49.36,105715.0,49.42,49.45,49.32,49.36,105715.0
2025-03-24 14:00:00,49.35,49.4,49.29,49.39,119650.0,49.35,49.4,49.29,49.39,119650.0
2025-03-24 14:10:00,49.39,49.44,49.36,49.4,122089.0,49.39,49.44,49.36,49.4,122089.0
2025-03-24 14:20:00,49.4,49.49,49.4,49.48,121328.0,49.4,49.49,49.4,49.48,121328.0
2025-03-24 14:30:00,49.47,49.56,49.41,49.53,119148.0,49.47,49.56,49.41,49.53,119148.0
2025-03-24 14:40:00,49.53,49.6,49.5,49.55,169869.0,49.53,49.6,49.5,49.55,169869.0
2025-03-24 14:50:00,49.55,49.58,49.49,49.5,212006.0,49.55,49.58,49.49,49.5,212006.0
2025-03-24 15:00:00,49.5,49.5,49.37,49.38,405172.0,49.5,49.5,49.37,49.38,405172.0
2025-03-24 15:10:00,49.37,49.41,49.33,49.35,224657.0,49.37,49.41,49.33,49.35,224657.0
2025-03-24 15:20:00,49.35,49.43,49.32,49.4,261334.0,49.35,49.43,49.32,49.4,261334.0
2025-03-24 15:30:00,49.4,49.41,49.37,49.39,252825.0,49.4,49.41,49.37,49.39,252825.0
2025-03-24 15:40:00,49.39,49.55,49.34,49.37,496096.0,49.39,49.55,49.34,49.37,496096.0
2025-03-24 15:50:00,49.37,49.67,49.28,49.59,1719875.0,49.37,49.67,49.28,49.59,1719875.0
2025-03-25 09:30:00,49.67,50.22,49.67,49.96,422146.0,49.67,50.22,49.67,49.96,422146.0
2025-03-25 09:40:00,49.96,50.0,49.68,49.79,273425.0,49.96,50.0,49.68,49.79,273425.0
2025-03-25 09:50:00,49.79,49.99,49.72,49.86,128110.0,49.79,49.99,49.72,49.86,128110.0
2025-03-25 10:00:00,49.86,49.94,49.62,49.86,161829.0,49.86,49.94,49.62,49.86,161829.0
2025-03-25 10:10:00,49.85,50.05,49.84,49.88,160135.0,49.85,50.05,49.84,49.88,160135.0
2025-03-25 10:20:00,49.88,49.99,49.83,49.88,137788.0,49.88,49.99,49.83,49.88,137788.0
2025-03-25 10:30:00,49.88,50.22,49.88,50.18,174911.0,49.88,50.22,49.88,50.18,174911.0
2025-03-25 10:40:00,50.18,50.22,50.12,50.16,229056.0,50.18,50.22,50.12,50.16,229056.0
2025-03-25 10:50:00,50.15,50.26,50.08,50.09,91624.0,50.15,50.26,50.08,50.09,91624.0
2025-03-25 11:00:00,50.09,50.16,50.07,50.11,121744.0,50.09,50.16,50.07,50.11,121744.0
2025-03-25 11:10:00,50.1,50.13,50.02,50.04,78831.0,50.1,50.13,50.02,50.04,78831.0
2025-03-25 11:20:00,50.04,50.08,49.96,50.05,83618.0,50.04,50.08,49.96,50.05,83618.0
2025-03-25 11:30:00,50.05,50.07,49.93,49.98,98360.0,50.05,50.07,49.93,49.98,98360.0
2025-03-25 11:40:00,49.98,50.0,49.91,49.95,80884.0,49.98,50.0,49.91,49.95,80884.0
2025-03-25 11:50:00,49.94,49.96,49.79,49.82,100282.0,49.94,49.96,49.79,49.82,100282.0
2025-03-25 12:00:00,49.83,49.99,49.8,49.98,88301.0,49.83,49.99,49.8,49.98,88301.0
2025-03-25 12:10:00,49.98,50.03,49.95,50.0,140861.0,49.98,50.03,49.95,50.0,140861.0
2025-03-25 12:20:00,50.01,50.05,49.91,49.91,176623.0,50.01,50.05,49.91,49.91,176623.0
2025-03-25 12:30:00,49.91,49.96,49.87,49.93,135917.0,49.91,49.96,49.87,49.93,135917.0
2025-03-25 12:40:00,49.95,50.08,49.92,50.02,214217.0,49.95,50.08,49.92,50.02,214217.0
2025-03-25 12:50:00,50.01,50.08,50.01,50.04,89250.0,50.01,50.08,50.01,50.04,89250.0
2025-03-25 13:00:00,50.05,50.08,50.01,50.05,82797.0,50.05,50.08,50.01,50.05,82797.0
2025-03-25 13:10:00,50.05,50.1,49.95,49.96,117926.0,50.05,50.1,49.95,49.96,117926.0
2025-03-25 13:20:00,49.97,49.98,49.73,49.8,94727.0,49.97,49.98,49.73,49.8,94727.0
2025-03-25 13:30:00,49.8,49.83,49.74,49.76,143180.0,49.8,49.83,49.74,49.76,143180.0
2025-03-25 13:40:00,49.76,49.83,49.68,49.68,252444.0,49.76,49.83,49.68,49.68,252444.0
2025-03-25 13:50:00,49.68,49.73,49.62,49.69,173025.0,49.68,49.73,49.62,49.69,173025.0
2025-03-25 14:00:00,49.69,49.83,49.67,49.83,117678.0,49.69,49.83,49.67,49.83,117678.0
2025-03-25 14:10:00,49.83,49.85,49.74,49.76,118657.0,49.83,49.85,49.74,49.76,118657.0
2025-03-25 14:20:00,49.76,49.81,49.74,49.77,153084.0,49.76,49.81,49.74,49.77,153084.0
2025-03-25 14:30:00,49.77,49.81,49.74,49.77,175622.0,49.77,49.81,49.74,49.77,175622.0
2025-03-25 14:40:00,49.77,49.85,49.74,49.83,108837.0,49.77,49.85,49.74,49.83,108837.0
2025-03-25 14:50:00,49.82,49.83,49.63,49.64,295107.0,49.82,49.83,49.63,49.64,295107.0
2025-03-25 15:00:00,49.64,49.73,49.63,49.66,128627.0,49.64,49.73,49.63,49.66,128627.0
2025-03-25 15:10:00,49.65,49.71,49.57,49.71,258990.0,49.65,49.71,49.57,49.71,258990.0
2025-03-25 15:20:00,49.71,49.73,49.68,49.7,213883.0,49.71,49.73,49.68,49.7,213883.0
2025-03-25 15:30:00,49.7,49.75,49.64,49.71,319587.0,49.7,49.75,49.64,49.71,319587.0
2025-03-25 15:40:00,49.71,49.76,49.59,49.6,406945.0,49.71,49.76,49.59,49.6,406945.0
2025-03-25 15:50:00,49.6,49.61,49.46,49.5,1387902.0,49.6,49.61,49.46,49.5,1387902.0
2025-03-26 09:30:00,49.62,49.66,49.22,49.47,326118.0,49.62,49.66,49.22,49.47,326118.0
2025-03-26 09:40:00,49.48,49.64,49.46,49.52,144071.0,49.48,49.64,49.46,49.52,144071.0
2025-03-26 09:50:00,49.52,49.68,49.47,49.65,197966.0,49.52,49.68,49.47,49.65,197966.0
2025-03-26 10:00:00,49.65,50.04,49.6,49.89,332813.0,49.65,50.04,49.6,49.89,332813.0
2025-03-26 10:10:00,49.91,50.1,49.88,49.94,142647.0,49.91,50.1,49.88,49.94,142647.0
2025-03-26 10:20:00,49.93,49.95,49.79,49.9,148011.0,49.93,49.95,49.79,49.9,148011.0
2025-03-26 10:30:00,49.9,49.98,49.78,49.8,128467.0,49.9,49.98,49.78,49.8,128467.0
2025-03-26 10:40:00,49.8,49.89,49.75,49.76,166014.0,49.8,49.89,49.75,49.76,166014.0
2025-03-26 10:50:00,49.76,49.9,49.75,49.84,88615.0,49.76,49.9,49.75,49.84,88615.0
2025-03-26 11:00:00,49.84,49.87,49.75,49.81,103296.0,49.84,49.87,49.75,49.81,103296.0
2025-03-26 11:10:00,49.8,49.96,49.76,49.89,141133.0,49.8,49.96,49.76,49.89,141133.0
2025-03-26 11:20:00,49.89,50.03,49.85,49.93,185069.0,49.89,50.03,49.85,49.93,185069.0
2025-03-26 11:30:00,49.93,50.06,49.88,50.02,229228.0,49.93,50.06,49.88,50.02,229228.0
2025-03-26 11:40:00,50.02,50.03,49.78,49.86,136034.0,50.02,50.03,49.78,49.86,136034.0
2025-03-26 11:50:00,49.86,49.92,49.73,49.87,212881.0,49.86,49.92,49.73,49.87,212881.0
2025-03-26 12:00:00,49.87,50.03,49.85,49.97,104820.0,49.87,50.03,49.85,49.97,104820.0
2025-03-26 12:10:00,49.97,50.09,49.97,50.02,119351.0,49.97,50.09,49.97,50.02,119351.0
2025-03-26 12:20:00,50.01,50.12,49.92,50.1,118740.0,50.01,50.12,49.92,50.1,118740.0
2025-03-26 12:30:00,50.11,50.16,49.98,50.07,130211.0,50.11,50.16,49.98,50.07,130211.0
2025-03-26 12:40:00,50.07,50.09,50.0,50.08,100188.0,50.07,50.09,50.0,50.08,100188.0
2025-03-26 12:50:00,50.08,50.09,49.87,49.89,84912.0,50.08,50.09,49.87,49.89,84912.0
2025-03-26 13:00:00,49.88,50.0,49.88,50.0,113601.0,49.88,50.0,49.88,50.0,113601.0
2025-03-26 13:10:00,49.99,50.06,49.92,49.94,105363.0,49.99,50.06,49.92,49.94,105363.0
2025-03-26 13:20:00,49.94,49.97,49.88,49.93,136837.0,49.94,49.97,49.88,49.93,136837.0
2025-03-26 13:30:00,49.93,49.95,49.85,49.94,150601.0,49.93,49.95,49.85,49.94,150601.0
2025-03-26 13:40:00,49.95,50.01,49.82,49.84,83827.0,49.95,50.01,49.82,49.84,83827.0
2025-03-26 13:50:00,49.84,49.84,49.76,49.79,117335.0,49.84,49.84,49.76,49.79,117335.0
2025-03-26 14:00:00,49.79,49.88,49.78,49.87,115971.0,49.79,49.88,49.78,49.87,115971.0
2025-03-26 14:10:00,49.86,50.14,49.86,50.12,264858.0,49.86,50.14,49.86,50.12,264858.0
2025-03-26 14:20:00,50.12,50.14,50.06,50.08,111638.0,50.12,50.14,50.06,50.08,111638.0
2025-03-26 14:30:00,50.08,50.11,50.01,50.03,200420.0,50.08,50.11,50.01,50.03,200420.0
2025-03-26 14:40:00,50.03,50.07,49.9,49.97,170140.0,50.03,50.07,49.9,49.97,170140.0
2025-03-26 14:50:00,49.97,49.98,49.87,49.92,129367.0,49.97,49.98,49.87,49.92,129367.0
2025-03-26 15:00:00,49.93,50.05,49.93,50.03,179902.0,49.93,50.05,49.93,50.03,179902.0
2025-03-26 15:10:00,50.03,50.03,49.93,50.01,359205.0,50.03,50.03,49.93,50.01,359205.0
2025-03-26 15:20:00,50.02,50.08,49.91,49.91,248189.0,50.02,50.08,49.91,49.91,248189.0
2025-03-26 15:30:00,49.92,49.97,49.86,49.95,289947.0,49.92,49.97,49.86,49.95,289947.0
2025-03-26 15:40:00,49.95,50.02,49.85,49.91,463876.0,49.95,50.02,49.85,49.91,463876.0
2025-03-26 15:50:00,49.91,50.1,49.86,50.06,999797.0,49.91,50.1,49.86,50.06,999797.0
2025-03-27 09:30:00,50.0,50.03,49.73,49.98,238470.0,50.0,50.03,49.73,49.98,238470.0
2025-03-27 09:40:00,49.97,50.24,49.94,50.13,176518.0,49.97,50.24,49.94,50.13,176518.0
2025-03-27 09:50:00,50.12,50.54,50.12,50.44,242120.0,50.12,50.54,50.12,50.44,242120.0
2025-03-27 10:00:00,50.44,50.52,50.23,50.31,343096.0,50.44,50.52,50.23,50.31,343096.0
2025-03-27 10:10:00,50.31,50.72,50.26,50.71,206287.0,50.31,50.72,50.26,50.71,206287.0
2025-03-27 10:20:00,50.71,50.85,50.66,50.85,143069.0,50.71,50.85,50.66,50.85,143069.0
2025-03-27 10:30:00,50.85,51.07,50.81,51.04,105741.0,50.85,51.07,50.81,51.04,105741.0
2025-03-27 10:40:00,51.03,51.23,51.03,51.16,189766.0,51.03,51.23,51.03,51.16,189766.0
2025-03-27 10:50:00,51.16,51.27,51.09,51.15,177787.0,51.16,51.27,51.09,51.15,177787.0
2025-03-27 11:00:00,51.16,51.25,51.1,51.16,169672.0,51.16,51.25,51.1,51.16,169672.0
2025-03-27 11:10:00,51.15,51.29,51.14,51.27,143139.0,51.15,51.29,51.14,51.27,143139.0
2025-03-27 11:20:00,51.27,51.28,51.1,51.1,146547.0,51.27,51.28,51.1,51.1,146547.0
2025-03-27 11:30:00,51.11,51.12,50.99,51.01,176997.0,51.11,51.12,50.99,51.01,176997.0
2025-03-27 11:40:00,51.02,51.08,50.98,51.06,152894.0,51.02,51.08,50.98,51.06,152894.0
2025-03-27 11:50:00,51.05,51.16,51.05,51.1,184288.0,51.05,51.16,51.05,51.1,184288.0
2025-03-27 12:00:00,51.11,51.24,51.04,51.22,164228.0,51.11,51.24,51.04,51.22,164228.0
2025-03-27 12:10:00,51.22,51.3,51.18,51.25,143913.0,51.22,51.3,51.18,51.25,143913.0
2025-03-27 12:20:00,51.25,51.32,51.22,51.24,206194.0,51.25,51.32,51.22,51.24,206194.0
2025-03-27 12:30:00,51.24,51.28,51.05,51.11,160766.0,51.24,51.28,51.05,51.11,160766.0
2025-03-27 12:40:00,51.12,51.12,50.8,50.94,144213.0,51.12,51.12,50.8,50.94,144213.0
2025-03-27 12:50:00,50.94,50.95,50.78,50.8,127961.0,50.94,50.95,50.78,50.8,127961.0
2025-03-27 13:00:00,50.81,50.96,50.75,50.88,135222.0,50.81,50.96,50.75,50.88,135222.0
2025-03-27 13:10:00,50.88,51.14,50.88,51.07,227856.0,50.88,51.14,50.88,51.07,227856.0
2025-03-27 13:20:00,51.07,51.09,50.96,50.98,107761.0,51.07,51.09,50.96,50.98,107761.0
2025-03-27 13:30:00,50.98,51.04,50.87,50.96,463210.0,50.98,51.04,50.87,50.96,463210.0
2025-03-27 13:40:00,50.95,51.07,50.95,50.98,151844.0,50.95,51.07,50.95,50.98,151844.0
2025-03-27 13:50:00,50.99,51.06,50.9,50.97,147309.0,50.99,51.06,50.9,50.97,147309.0
2025-03-27 14:00:00,50.97,51.14,50.97,51.12,152842.0,50.97,51.14,50.97,51.12,152842.0
2025-03-27 14:10:00,51.12,51.23,51.09,51.18,136083.0,51.12,51.23,51.09,51.18,136083.0
2025-03-27 14:20:00,51.18,51.2,50.99,51.04,121193.0,51.18,51.2,50.99,51.04,121193.0
2025-03-27 14:30:00,51.04,51.09,50.95,51.08,91197.0,51.04,51.09,50.95,51.08,91197.0
2025-03-27 14:40:00,51.08,51.17,51.06,51.12,134990.0,51.08,51.17,51.06,51.12,134990.0
2025-03-27 14:50:00,51.12,51.17,51.0,51.02,146502.0,51.12,51.17,51.0,51.02,146502.0
2025-03-27 15:00:00,51.02,51.1,50.99,51.08,97012.0,51.02,51.1,50.99,51.08,97012.0
2025-03-27 15:10:00,51.09,51.1,50.99,51.05,111533.0,51.09,51.1,50.99,51.05,111533.0
2025-03-27 15:20:00,51.05,51.19,50.96,51.17,476347.0,51.05,51.19,50.96,51.17,476347.0
2025-03-27 15:30:00,51.18,51.21,51.05,51.1,404778.0,51.18,51.21,51.05,51.1,404778.0
2025-03-27 15:40:00,51.1,51.21,51.06,51.16,463312.0,51.1,51.21,51.06,51.16,463312.0
2025-03-27 15:50:00,51.15,51.18,50.83,50.9,1419941.0,51.15,51.18,50.83,50.9,1419941.0
2025-03-28 09:30:00,50.22,50.4,49.71,50.28,345303.0,50.22,50.4,49.71,50.28,345303.0
2025-03-28 09:40:00,50.29,50.35,49.99,50.14,135369.0,50.29,50.35,49.99,50.14,135369.0
2025-03-28 09:50:00,50.16,50.27,49.95,50.07,509097.0,50.16,50.27,49.95,50.07,509097.0
2025-03-28 10:00:00,50.04,50.28,49.95,50.13,293753.0,50.04,50.28,49.95,50.13,293753.0
2025-03-28 10:10:00,50.14,50.18,50.02,50.05,107702.0,50.14,50.18,50.02,50.05,107702.0
2025-03-28 10:20:00,50.05,50.16,49.95,50.12,598254.0,50.05,50.16,49.95,50.12,598254.0
2025-03-28 10:30:00,50.13,50.18,49.88,49.99,575433.0,50.13,50.18,49.88,49.99,575433.0
2025-03-28 10:40:00,49.99,50.12,49.88,49.89,121913.0,49.99,50.12,49.88,49.89,121913.0
2025-03-28 10:50:00,49.89,49.89,49.68,49.73,126297.0,49.89,49.89,49.68,49.73,126297.0
2025-03-28 11:00:00,49.73,49.98,49.66,49.93,180570.0,49.73,49.98,49.66,49.93,180570.0
2025-03-28 11:10:00,49.92,50.04,49.89,49.98,236027.0,49.92,50.04,49.89,49.98,236027.0
2025-03-28 11:20:00,49.98,50.14,49.98,50.11,120155.0,49.98,50.14,49.98,50.11,120155.0
2025-03-28 11:30:00,50.1,50.29,50.09,50.28,100141.0,50.1,50.29,50.09,50.28,100141.0
2025-03-28 11:40:00,50.29,50.36,50.27,50.36,228183.0,50.29,50.36,50.27,50.36,228183.0
2025-03-28 11:50:00,50.35,50.36,50.21,50.23,239217.0,50.35,50.36,50.21,50.23,239217.0
2025-03-28 12:00:00,50.22,50.36,50.22,50.29,192090.0,50.22,50.36,50.22,50.29,192090.0
2025-03-28 12:10:00,50.29,50.3,50.01,50.17,300130.0,50.29,50.3,50.01,50.17,300130.0
2025-03-28 12:20:00,50.16,50.25,50.14,50.16,193095.0,50.16,50.25,50.14,50.16,193095.0
2025-03-28 12:30:00,50.16,50.23,50.07,50.13,95303.0,50.16,50.23,50.07,50.13,95303.0
2025-03-28 12:40:00,50.13,50.22,50.05,50.16,177293.0,50.13,50.22,50.05,50.16,177293.0
2025-03-28 12:50:00,50.16,50.23,50.1,50.11,80343.0,50.16,50.23,50.1,50.11,80343.0
2025-03-28 13:00:00,50.11,50.13,49.9,49.95,151231.0,50.11,50.13,49.9,49.95,151231.0
2025-03-28 13:10:00,49.95,50.04,49.89,49.97,258655.0,49.95,50.04,49.89,49.97,258655.0
2025-03-28 13:20:00,49.97,49.98,49.83,49.89,89198.0,49.97,49.98,49.83,49.89,89198.0
2025-03-28 13:30:00,49.89,49.95,49.82,49.91,125610.0,49.89,49.95,49.82,49.91,125610.0
2025-03-28 13:40:00,49.9,49.94,49.87,49.89,111954.0,49.9,49.94,49.87,49.89,111954.0
2025-03-28 13:50:00,49.89,50.06,49.87,50.05,176986.0,49.89,50.06,49.87,50.05,176986.0
2025-03-28 14:00:00,50.05,50.09,50.02,50.06,194624.0,50.05,50.09,50.02,50.06,194624.0
2025-03-28 14:10:00,50.07,50.13,50.06,50.09,159201.0,50.07,50.13,50.06,50.09,159201.0
2025-03-28 14:20:00,50.09,50.1,50.03,50.05,174761.0,50.09,50.1,50.03,50.05,174761.0
2025-03-28 14:30:00,50.05,50.14,50.01,50.03,262277.0,50.05,50.14,50.01,50.03,262277.0
2025-03-28 14:40:00,50.03,50.1,49.91,50.05,298205.0,50.03,50.1,49.91,50.05,298205.0
2025-03-28 14:50:00,50.05,50.16,50.04,50.15,214288.0,50.05,50.16,50.04,50.15,214288.0
2025-03-28 15:00:00,50.15,50.15,49.88,49.97,372397.0,50.15,50.15,49.88,49.97,372397.0
2025-03-28 15:10:00,49.97,50.0,49.84,49.9,152115.0,49.97,50.0,49.84,49.9,152115.0
2025-03-28 15:20:00,49.9,49.9,49.75,49.79,166012.0,49.9,49.9,49.75,49.79,166012.0
2025-03-28 15:30:00,49.78,49.82,49.58,49.61,247626.0,49.78,49.82,49.58,49.61,247626.0
2025-03-28 15:40:00,49.61,49.71,49.48,49.7,318161.0,49.61,49.71,49.48,49.7,318161.0
2025-03-28 15:50:00,49.71,49.96,49.63,49.91,1304435.0,49.71,49.96,49.63,49.91,1304435.0
2025-03-31 09:30:00,49.32,49.45,48.9,49.25,523653.0,49.32,49.45,48.9,49.25,523653.0
2025-03-31 09:40:00,49.22,49.25,48.85,49.05,449110.0,49.22,49.25,48.85,49.05,449110.0
2025-03-31 09:50:00,49.04,49.35,49.01,49.2,486918.0,49.04,49.35,49.01,49.2,486918.0
2025-03-31 10:00:00,49.19,49.68,49.17,49.62,357466.0,49.19,49.68,49.17,49.62,357466.0
2025-03-31 10:10:00,49.6,49.72,49.53,49.57,188094.0,49.6,49.72,49.53,49.57,188094.0
2025-03-31 10:20:00,49.58,49.65,49.41,49.46,117451.0,49.58,49.65,49.41,49.46,117451.0
2025-03-31 10:30:00,49.47,49.56,49.32,49.44,117033.0,49.47,49.56,49.32,49.44,117033.0
2025-03-31 10:40:00,49.44,49.49,49.22,49.25,149053.0,49.44,49.49,49.22,49.25,149053.0
2025-03-31 10:50:00,49.26,49.4,49.23,49.4,139983.0,49.26,49.4,49.23,49.4,139983.0
2025-03-31 11:00:00,49.41,49.46,49.3,49.34,173948.0,49.41,49.46,49.3,49.34,173948.0
2025-03-31 11:10:00,49.34,49.38,49.22,49.28,154445.0,49.34,49.38,49.22,49.28,154445.0
2025-03-31 11:20:00,49.28,49.39,49.24,49.29,212612.0,49.28,49.39,49.24,49.29,212612.0
2025-03-31 11:30:00,49.3,49.48,49.23,49.46,150540.0,49.3,49.48,49.23,49.46,150540.0
2025-03-31 11:40:00,49.46,49.48,49.32,49.37,140910.0,49.46,49.48,49.32,49.37,140910.0
2025-03-31 11:50:00,49.37,49.55,49.36,49.44,161999.0,49.37,49.55,49.36,49.44,161999.0
2025-03-31 12:00:00,49.44,49.52,49.3,49.32,164319.0,49.44,49.52,49.3,49.32,164319.0
2025-03-31 12:10:00,49.32,49.41,49.21,49.4,111607.0,49.32,49.41,49.21,49.4,111607.0
2025-03-31 12:20:00,49.4,49.47,49.28,49.47,127283.0,49.4,49.47,49.28,49.47,127283.0
2025-03-31 12:30:00,49.47,49.48,49.38,49.43,92273.0,49.47,49.48,49.38,49.43,92273.0
2025-03-31 12:40:00,49.43,49.46,49.39,49.44,73853.0,49.43,49.46,49.39,49.44,73853.0
2025-03-31 12:50:00,49.44,49.44,49.31,49.35,160031.0,49.44,49.44,49.31,49.35,160031.0
2025-03-31 13:00:00,49.34,49.53,49.33,49.53,114392.0,49.34,49.53,49.33,49.53,114392.0
2025-03-31 13:10:00,49.53,49.68,49.5,49.51,219254.0,49.53,49.68,49.5,49.51,219254.0
2025-03-31 13:20:00,49.51,49.51,49.37,49.4,149632.0,49.51,49.51,49.37,49.4,149632.0
2025-03-31 13:30:00,49.4,49.54,49.36,49.53,104085.0,49.4,49.54,49.36,49.53,104085.0
2025-03-31 13:40:00,49.54,49.54,49.44,49.48,185158.0,49.54,49.54,49.44,49.48,185158.0
2025-03-31 13:50:00,49.48,49.59,49.46,49.53,145711.0,49.48,49.59,49.46,49.53,145711.0
2025-03-31 14:00:00,49.53,49.88,49.52,49.88,120973.0,49.53,49.88,49.52,49.88,120973.0
2025-03-31 14:10:00,49.89,49.95,49.79,49.95,133335.0,49.89,49.95,49.79,49.95,133335.0
2025-03-31 14:20:00,49.94,50.01,49.88,50.01,104024.0,49.94,50.01,49.88,50.01,104024.0
2025-03-31 14:30:00,50.01,50.13,49.98,50.11,146737.0,50.01,50.13,49.98,50.11,146737.0
2025-03-31 14:40:00,50.11,50.17,50.04,50.11,106197.0,50.11,50.17,50.04,50.11,106197.0
2025-03-31 14:50:00,50.11,50.17,49.99,50.05,205115.0,50.11,50.17,49.99,50.05,205115.0
2025-03-31 15:00:00,50.05,50.15,50.04,50.06,138213.0,50.05,50.15,50.04,50.06,138213.0
2025-03-31 15:10:00,50.07,50.2,50.06,50.18,144416.0,50.07,50.2,50.06,50.18,144416.0
2025-03-31 15:20:00,50.18,50.26,49.94,49.95,191497.0,50.18,50.26,49.94,49.95,191497.0
2025-03-31 15:30:00,49.93,50.11,49.92,50.0,222912.0,49.93,50.11,49.92,50.0,222912.0
2025-03-31 15:40:00,50.0,50.24,49.99,50.07,333812.0,50.0,50.24,49.99,50.07,333812.0
2025-03-31 15:50:00,50.06,50.21,49.96,50.21,1202777.0,50.06,50.21,49.96,50.21,1202777.0
2025-04-01 09:30:00,50.0,50.66,49.99,50.66,304504.0,50.0,50.66,49.99,50.66,304504.0
2025-04-01 09:40:00,50.66,50.96,50.57,50.89,340640.0,50.66,50.96,50.57,50.89,340640.0
2025-04-01 09:50:00,50.87,50.94,50.73,50.76,338944.0,50.87,50.94,50.73,50.76,338944.0
2025-04-01 10:00:00,50.77,50.82,50.37,50.51,443412.0,50.77,50.82,50.37,50.51,443412.0
2025-04-01 10:10:00,50.52,50.55,50.29,50.32,93549.0,50.52,50.55,50.29,50.32,93549.0
2025-04-01 10:20:00,50.33,50.46,50.23,50.34,221856.0,50.33,50.46,50.23,50.34,221856.0
2025-04-01 10:30:00,50.34,50.54,50.24,50.45,131720.0,50.34,50.54,50.24,50.45,131720.0
2025-04-01 10:40:00,50.45,50.61,50.42,50.54,145486.0,50.45,50.61,50.42,50.54,145486.0
2025-04-01 10:50:00,50.55,50.7,50.54,50.68,81198.0,50.55,50.7,50.54,50.68,81198.0
2025-04-01 11:00:00,50.69,50.78,50.67,50.75,78398.0,50.69,50.78,50.67,50.75,78398.0
2025-04-01 11:10:00,50.74,50.92,50.71,50.77,134517.0,50.74,50.92,50.71,50.77,134517.0
2025-04-01 11:20:00,50.75,50.8,50.66,50.66,65109.0,50.75,50.8,50.66,50.66,65109.0
2025-04-01 11:30:00,50.66,50.76,50.65,50.75,68987.0,50.66,50.76,50.65,50.75,68987.0
2025-04-01 11:40:00,50.75,50.92,50.68,50.91,76315.0,50.75,50.92,50.68,50.91,76315.0
2025-04-01 11:50:00,50.91,51.1,50.9,51.01,176299.0,50.91,51.1,50.9,51.01,176299.0
2025-04-01 12:00:00,51.01,51.22,51.0,51.2,105299.0,51.01,51.22,51.0,51.2,105299.0
2025-04-01 12:10:00,51.2,51.22,51.12,51.2,139450.0,51.2,51.22,51.12,51.2,139450.0
2025-04-01 12:20:00,51.19,51.31,51.06,51.07,319364.0,51.19,51.31,51.06,51.07,319364.0
2025-04-01 12:30:00,51.06,51.11,50.89,50.89,138083.0,51.06,51.11,50.89,50.89,138083.0
2025-04-01 12:40:00,50.88,50.98,50.87,50.97,122042.0,50.88,50.98,50.87,50.97,122042.0
2025-04-01 12:50:00,50.97,51.09,50.95,51.02,139049.0,50.97,51.09,50.95,51.02,139049.0
2025-04-01 13:00:00,51.02,51.18,51.01,51.16,103600.0,51.02,51.18,51.01,51.16,103600.0
2025-04-01 13:10:00,51.15,51.27,51.11,51.13,145314.0,51.15,51.27,51.11,51.13,145314.0
2025-04-01 13:20:00,51.12,51.14,51.06,51.11,106385.0,51.12,51.14,51.06,51.11,106385.0
2025-04-01 13:30:00,51.11,51.26,51.11,51.21,157486.0,51.11,51.26,51.11,51.21,157486.0
2025-04-01 13:40:00,51.21,51.3,51.16,51.29,130639.0,51.21,51.3,51.16,51.29,130639.0
2025-04-01 13:50:00,51.28,51.33,51.2,51.2,108146.0,51.28,51.33,51.2,51.2,108146.0
2025-04-01 14:00:00,51.22,51.23,51.04,51.08,691379.0,51.22,51.23,51.04,51.08,691379.0
2025-04-01 14:10:00,51.08,51.19,51.06,51.16,217930.0,51.08,51.19,51.06,51.16,217930.0
2025-04-01 14:20:00,51.16,51.16,51.04,51.1,288950.0,51.16,51.16,51.04,51.1,288950.0
2025-04-01 14:30:00,51.1,51.15,51.04,51.07,158224.0,51.1,51.15,51.04,51.07,158224.0
2025-04-01 14:40:00,51.07,51.15,51.04,51.09,121101.0,51.07,51.15,51.04,51.09,121101.0
2025-04-01 14:50:00,51.09,51.24,51.05,51.2,186317.0,51.09,51.24,51.05,51.2,186317.0
2025-04-01 15:00:00,51.19,51.33,51.18,51.23,96683.0,51.19,51.33,51.18,51.23,96683.0
2025-04-01 15:10:00,51.23,51.33,51.2,51.29,113246.0,51.23,51.33,51.2,51.29,113246.0
2025-04-01 15:20:00,51.29,51.37,51.25,51.26,163792.0,51.29,51.37,51.25,51.26,163792.0
2025-04-01 15:30:00,51.25,51.36,51.21,51.34,236333.0,51.25,51.36,51.21,51.34,236333.0
2025-04-01 15:40:00,51.34,51.52,51.32,51.52,468576.0,51.34,51.52,51.32,51.52,468576.0
2025-04-01 15:50:00,51.52,51.7,51.46,51.65,1205732.0,51.52,51.7,51.46,51.65,1205732.0
2025-04-02 09:30:00,50.81,51.44,50.79,51.41,379364.0,50.81,51.44,50.79,51.41,379364.0
2025-04-02 09:40:00,51.39,51.46,51.21,51.27,294947.0,51.39,51.46,51.21,51.27,294947.0
2025-04-02 09:50:00,51.25,51.3,51.15,51.23,168562.0,51.25,51.3,51.15,51.23,168562.0
2025-04-02 10:00:00,51.23,51.48,51.2,51.21,294847.0,51.23,51.48,51.2,51.21,294847.0
2025-04-02 10:10:00,51.23,51.55,51.19,51.49,160307.0,51.23,51.55,51.19,51.49,160307.0
2025-04-02 10:20:00,51.49,51.63,51.43,51.57,143432.0,51.49,51.63,51.43,51.57,143432.0
2025-04-02 10:30:00,51.57,51.64,51.53,51.58,145102.0,51.57,51.64,51.53,51.58,145102.0
2025-04-02 10:40:00,51.58,51.72,51.54,51.61,116691.0,51.58,51.72,51.54,51.61,116691.0
2025-04-02 10:50:00,51.61,51.75,51.59,51.72,95600.0,51.61,51.75,51.59,51.72,95600.0
2025-04-02 11:00:00,51.72,51.79,51.63,51.74,99280.0,51.72,51.79,51.63,51.74,99280.0
2025-04-02 11:10:00,51.73,51.77,51.67,51.77,93683.0,51.73,51.77,51.67,51.77,93683.0
2025-04-02 11:20:00,51.78,51.88,51.71,51.74,106866.0,51.78,51.88,51.71,51.74,106866.0
2025-04-02 11:30:00,51.73,51.89,51.73,51.77,160587.0,51.73,51.89,51.73,51.77,160587.0
2025-04-02 11:40:00,51.78,51.79,51.64,51.73,160445.0,51.78,51.79,51.64,51.73,160445.0
2025-04-02 11:50:00,51.73,51.83,51.71,51.79,84351.0,51.73,51.83,51.71,51.79,84351.0
2025-04-02 12:00:00,51.8,51.81,51.72,51.78,55717.0,51.8,51.81,51.72,51.78,55717.0
2025-04-02 12:10:00,51.8,51.88,51.79,51.85,77169.0,51.8,51.88,51.79,51.85,77169.0
2025-04-02 12:20:00,51.85,51.89,51.76,51.84,77205.0,51.85,51.89,51.76,51.84,77205.0
2025-04-02 12:30:00,51.84,51.88,51.77,51.81,81272.0,51.84,51.88,51.77,51.81,81272.0
2025-04-02 12:40:00,51.82,51.99,51.82,51.97,93203.0,51.82,51.99,51.82,51.97,93203.0
2025-04-02 12:50:00,51.98,52.07,51.94,52.06,148660.0,51.98,52.07,51.94,52.06,148660.0
2025-04-02 13:00:00,52.06,52.13,52.01,52.1,58954.0,52.06,52.13,52.01,52.1,58954.0
2025-04-02 13:10:00,52.11,52.26,52.1,52.25,117645.0,52.11,52.26,52.1,52.25,117645.0
2025-04-02 13:20:00,52.26,52.32,52.17,52.18,419209.0,52.26,52.32,52.17,52.18,419209.0
2025-04-02 13:30:00,52.18,52.2,52.06,52.1,71419.0,52.18,52.2,52.06,52.1,71419.0
2025-04-02 13:40:00,52.1,52.13,51.9,51.92,158799.0,52.1,52.13,51.9,51.92,158799.0
2025-04-02 13:50:00,51.93,51.94,51.8,51.91,165143.0,51.93,51.94,51.8,51.91,165143.0
2025-04-02 14:00:00,51.91,51.91,51.68,51.7,169680.0,51.91,51.91,51.68,51.7,169680.0
2025-04-02 14:10:00,51.7,51.76,51.66,51.66,127268.0,51.7,51.76,51.66,51.66,127268.0
2025-04-02 14:20:00,51.67,51.75,51.59,51.6,134689.0,51.67,51.75,51.59,51.6,134689.0
2025-04-02 14:30:00,51.6,51.9,51.59,51.89,95458.0,51.6,51.9,51.59,51.89,95458.0
2025-04-02 14:40:00,51.89,51.95,51.85,51.89,107712.0,51.89,51.95,51.85,51.89,107712.0
2025-04-02 14:50:00,51.89,51.9,51.67,51.67,189745.0,51.89,51.9,51.67,51.67,189745.0
2025-04-02 15:00:00,51.67,51.8,51.67,51.72,177804.0,51.67,51.8,51.67,51.72,177804.0
2025-04-02 15:10:00,51.73,51.79,51.64,51.66,191978.0,51.73,51.79,51.64,51.66,191978.0
2025-04-02 15:20:00,51.67,51.88,51.66,51.86,130799.0,51.67,51.88,51.66,51.86,130799.0
2025-04-02 15:30:00,51.86,52.0,51.82,51.95,227100.0,51.86,52.0,51.82,51.95,227100.0
2025-04-02 15:40:00,51.94,52.0,51.88,51.94,255583.0,51.94,52.0,51.88,51.94,255583.0
2025-04-02 15:50:00,51.94,52.07,51.89,52.0,875606.0,51.94,52.07,51.89,52.0,875606.0
2025-04-03 09:30:00,50.07,50.46,49.74,50.0,765594.0,50.07,50.46,49.74,50.0,765594.0
2025-04-03 09:40:00,50.0,50.12,49.81,49.82,428993.0,50.0,50.12,49.81,49.82,428993.0
2025-04-03 09:50:00,49.82,50.2,49.8,50.11,592377.0,49.82,50.2,49.8,50.11,592377.0
2025-04-03 10:00:00,50.1,50.14,49.98,50.03,300918.0,50.1,50.14,49.98,50.03,300918.0
2025-04-03 10:10:00,50.04,50.08,49.69,49.74,445351.0,50.04,50.08,49.69,49.74,445351.0
2025-04-03 10:20:00,49.74,50.0,49.7,49.98,174558.0,49.74,50.0,49.7,49.98,174558.0
2025-04-03 10:30:00,49.99,50.18,49.98,50.02,174783.0,49.99,50.18,49.98,50.02,174783.0
2025-04-03 10:40:00,50.02,50.02,49.69,49.75,203605.0,50.02,50.02,49.69,49.75,203605.0
2025-04-03 10:50:00,49.75,49.77,49.61,49.66,168276.0,49.75,49.77,49.61,49.66,168276.0
2025-04-03 11:00:00,49.65,49.8,49.62,49.8,259228.0,49.65,49.8,49.62,49.8,259228.0
2025-04-03 11:10:00,49.79,50.23,49.76,50.2,193620.0,49.79,50.23,49.76,50.2,193620.0
2025-04-03 11:20:00,50.21,50.22,50.02,50.05,122329.0,50.21,50.22,50.02,50.05,122329.0
2025-04-03 11:30:00,50.05,50.3,50.04,50.28,160984.0,50.05,50.3,50.04,50.28,160984.0
2025-04-03 11:40:00,50.28,50.42,50.24,50.34,146445.0,50.28,50.42,50.24,50.34,146445.0
2025-04-03 11:50:00,50.34,50.43,50.17,50.33,223881.0,50.34,50.43,50.17,50.33,223881.0
2025-04-03 12:00:00,50.32,50.51,50.3,50.45,82504.0,50.32,50.51,50.3,50.45,82504.0
2025-04-03 12:10:00,50.43,50.65,50.42,50.64,117159.0,50.43,50.65,50.42,50.64,117159.0
2025-04-03 12:20:00,50.64,50.71,50.51,50.71,94030.0,50.64,50.71,50.51,50.71,94030.0
2025-04-03 12:30:00,50.73,50.75,50.48,50.54,103887.0,50.73,50.75,50.48,50.54,103887.0
2025-04-03 12:40:00,50.55,50.68,50.51,50.58,64807.0,50.55,50.68,50.51,50.58,64807.0
2025-04-03 12:50:00,50.58,50.69,50.47,50.69,115895.0,50.58,50.69,50.47,50.69,115895.0
2025-04-03 13:00:00,50.7,50.79,50.65,50.7,79226.0,50.7,50.79,50.65,50.7,79226.0
2025-04-03 13:10:00,50.68,50.7,50.54,50.55,106232.0,50.68,50.7,50.54,50.55,106232.0
2025-04-03 13:20:00,50.56,50.59,50.45,50.53,192556.0,50.56,50.59,50.45,50.53,192556.0
2025-04-03 13:30:00,50.54,50.54,50.4,50.47,127805.0,50.54,50.54,50.4,50.47,127805.0
2025-04-03 13:40:00,50.48,50.63,50.47,50.52,129782.0,50.48,50.63,50.47,50.52,129782.0
2025-04-03 13:50:00,50.52,50.53,50.37,50.38,122568.0,50.52,50.53,50.37,50.38,122568.0
2025-04-03 14:00:00,50.38,50.43,50.28,50.39,116761.0,50.38,50.43,50.28,50.39,116761.0
2025-04-03 14:10:00,50.4,50.41,50.19,50.22,136786.0,50.4,50.41,50.19,50.22,136786.0
2025-04-03 14:20:00,50.23,50.3,50.14,50.21,148312.0,50.23,50.3,50.14,50.21,148312.0
2025-04-03 14:30:00,50.21,50.26,50.08,50.23,146941.0,50.21,50.26,50.08,50.23,146941.0
2025-04-03 14:40:00,50.22,50.32,50.2,50.3,118054.0,50.22,50.32,50.2,50.3,118054.0
2025-04-03 14:50:00,50.29,50.3,50.18,50.25,136734.0,50.29,50.3,50.18,50.25,136734.0
2025-04-03 15:00:00,50.24,50.44,50.2,50.41,323169.0,50.24,50.44,50.2,50.41,323169.0
2025-04-03 15:10:00,50.42,50.47,50.08,50.14,174156.0,50.42,50.47,50.08,50.14,174156.0
2025-04-03 15:20:00,50.17,50.23,50.11,50.16,183054.0,50.17,50.23,50.11,50.16,183054.0
2025-04-03 15:30:00,50.16,50.17,49.97,50.05,229199.0,50.16,50.17,49.97,50.05,229199.0
2025-04-03 15:40:00,50.04,50.25,50.0,50.05,335705.0,50.04,50.25,50.0,50.05,335705.0
2025-04-03 15:50:00,50.05,50.08,49.88,50.06,1136857.0,50.05,50.08,49.88,50.06,1136857.0
2025-04-04 09:30:00,48.79,49.0,48.4,48.75,820479.0,48.79,49.0,48.4,48.75,820479.0
2025-04-04 09:40:00,48.78,48.81,48.33,48.44,451558.0,48.78,48.81,48.33,48.44,451558.0
2025-04-04 09:50:00,48.45,48.96,48.44,48.92,377230.0,48.45,48.96,48.44,48.92,377230.0
2025-04-04 10:00:00,48.93,49.28,48.83,49.18,399895.0,48.93,49.28,48.83,49.18,399895.0
2025-04-04 10:10:00,49.18,49.21,48.97,49.01,315177.0,49.18,49.21,48.97,49.01,315177.0
2025-04-04 10:20:00,49.01,49.08,48.62,48.64,290736.0,49.01,49.08,48.62,48.64,290736.0
2025-04-04 10:30:00,48.65,48.74,48.4,48.58,527278.0,48.65,48.74,48.4,48.58,527278.0
2025-04-04 10:40:00,48.59,48.62,47.92,47.95,377971.0,48.59,48.62,47.92,47.95,377971.0
2025-04-04 10:50:00,47.96,48.43,47.84,48.3,323383.0,47.96,48.43,47.84,48.3,323383.0
2025-04-04 11:00:00,48.3,48.87,48.21,48.65,332562.0,48.3,48.87,48.21,48.65,332562.0
2025-04-04 11:10:00,48.66,49.02,48.62,48.77,263802.0,48.66,49.02,48.62,48.77,263802.0
2025-04-04 11:20:00,48.79,48.92,48.07,48.11,268521.0,48.79,48.92,48.07,48.11,268521.0
2025-04-04 11:30:00,48.09,48.29,47.88,47.94,372984.0,48.09,48.29,47.88,47.94,372984.0
2025-04-04 11:40:00,47.92,48.16,47.86,48.13,308507.0,47.92,48.16,47.86,48.13,308507.0
2025-04-04 11:50:00,48.11,48.18,47.73,47.74,212876.0,48.11,48.18,47.73,47.74,212876.0
2025-04-04 12:00:00,47.75,47.99,47.75,47.8,176881.0,47.75,47.99,47.75,47.8,176881.0
2025-04-04 12:10:00,47.78,48.05,47.75,47.84,217823.0,47.78,48.05,47.75,47.84,217823.0
2025-04-04 12:20:00,47.84,47.89,47.66,47.72,149615.0,47.84,47.89,47.66,47.72,149615.0
2025-04-04 12:30:00,47.71,47.79,47.52,47.73,286969.0,47.71,47.79,47.52,47.73,286969.0
2025-04-04 12:40:00,47.74,47.79,47.44,47.46,146198.0,47.74,47.79,47.44,47.46,146198.0
2025-04-04 12:50:00,47.44,47.55,47.33,47.53,186557.0,47.44,47.55,47.33,47.53,186557.0
2025-04-04 13:00:00,47.52,47.61,47.21,47.26,283321.0,47.52,47.61,47.21,47.26,283321.0
2025-04-04 13:10:00,47.26,47.27,46.9,47.09,363217.0,47.26,47.27,46.9,47.09,363217.0
2025-04-04 13:20:00,47.09,47.47,47.05,47.4,483305.0,47.09,47.47,47.05,47.4,483305.0
2025-04-04 13:30:00,47.39,47.56,47.23,47.54,245537.0,47.39,47.56,47.23,47.54,245537.0
2025-04-04 13:40:00,47.53,47.59,47.32,47.49,179858.0,47.53,47.59,47.32,47.49,179858.0
2025-04-04 13:50:00,47.5,47.68,47.24,47.67,339053.0,47.5,47.68,47.24,47.67,339053.0
2025-04-04 14:00:00,47.67,47.9,47.57,47.65,337205.0,47.67,47.9,47.57,47.65,337205.0
2025-04-04 14:10:00,47.64,47.7,47.42,47.45,179507.0,47.64,47.7,47.42,47.45,179507.0
2025-04-04 14:20:00,47.45,47.5,47.29,47.33,147558.0,47.45,47.5,47.29,47.33,147558.0
2025-04-04 14:30:00,47.33,47.39,47.09,47.14,243551.0,47.33,47.39,47.09,47.14,243551.0
2025-04-04 14:40:00,47.14,47.14,46.88,47.07,199922.0,47.14,47.14,46.88,47.07,199922.0
2025-04-04 14:50:00,47.07,47.09,46.86,46.96,259395.0,47.07,47.09,46.86,46.96,259395.0
2025-04-04 15:00:00,46.95,47.03,46.78,46.9,173492.0,46.95,47.03,46.78,46.9,173492.0
2025-04-04 15:10:00,46.89,47.21,46.88,46.97,240044.0,46.89,47.21,46.88,46.97,240044.0
2025-04-04 15:20:00,46.97,47.38,46.97,47.3,240601.0,46.97,47.38,46.97,47.3,240601.0
2025-04-04 15:30:00,47.29,47.73,47.26,47.63,375641.0,47.29,47.73,47.26,47.63,375641.0
2025-04-04 15:40:00,47.63,47.81,47.49,47.5,481807.0,47.63,47.81,47.49,47.5,481807.0
2025-04-04 15:50:00,47.49,47.52,47.17,47.29,1251165.0,47.49,47.52,47.17,47.29,1251165.0
2025-04-07 09:30:00,45.45,45.69,44.87,45.18,1302673.0,45.45,45.69,44.87,45.18,1302673.0
2025-04-07 09:40:00,45.17,45.25,44.46,45.08,934217.0,45.17,45.25,44.46,45.08,934217.0
2025-04-07 09:50:00,45.07,46.4,45.03,46.34,530825.0,45.07,46.4,45.03,46.34,530825.0
2025-04-07 10:00:00,46.36,46.54,45.7,45.84,440400.0,46.36,46.54,45.7,45.84,440400.0
2025-04-07 10:10:00,45.82,48.29,45.82,47.65,1039013.0,45.82,48.29,45.82,47.65,1039013.0
2025-04-07 10:20:00,47.6,47.6,45.83,45.98,458697.0,47.6,47.6,45.83,45.98,458697.0
2025-04-07 10:30:00,46.0,46.69,45.56,45.58,415290.0,46.0,46.69,45.56,45.58,415290.0
2025-04-07 10:40:00,45.57,46.38,45.5,46.21,549635.0,45.57,46.38,45.5,46.21,549635.0
2025-04-07 10:50:00,46.24,46.93,46.2,46.73,198160.0,46.24,46.93,46.2,46.73,198160.0
2025-04-07 11:00:00,46.76,46.99,46.15,46.16,200033.0,46.76,46.99,46.15,46.16,200033.0
2025-04-07 11:10:00,46.17,46.43,45.39,45.85,465862.0,46.17,46.43,45.39,45.85,465862.0
2025-04-07 11:20:00,45.88,46.16,45.4,45.41,182505.0,45.88,46.16,45.4,45.41,182505.0
2025-04-07 11:30:00,45.45,46.05,45.45,45.82,212975.0,45.45,46.05,45.45,45.82,212975.0
2025-04-07 11:40:00,45.86,46.35,45.8,45.97,213939.0,45.86,46.35,45.8,45.97,213939.0
2025-04-07 11:50:00,45.98,46.14,45.66,45.66,235921.0,45.98,46.14,45.66,45.66,235921.0
2025-04-07 12:00:00,45.69,45.72,45.5,45.57,174331.0,45.69,45.72,45.5,45.57,174331.0
2025-04-07 12:10:00,45.56,45.77,45.44,45.67,142025.0,45.56,45.77,45.44,45.67,142025.0
2025-04-07 12:20:00,45.67,45.97,45.45,45.79,141305.0,45.67,45.97,45.45,45.79,141305.0
2025-04-07 12:30:00,45.81,46.07,45.76,45.9,118946.0,45.81,46.07,45.76,45.9,118946.0
2025-04-07 12:40:00,45.9,46.0,45.4,45.52,128681.0,45.9,46.0,45.4,45.52,128681.0
2025-04-07 12:50:00,45.52,45.6,45.28,45.36,180869.0,45.52,45.6,45.28,45.36,180869.0
2025-04-07 13:00:00,45.37,46.07,45.35,45.46,276873.0,45.37,46.07,45.35,45.46,276873.0
2025-04-07 13:10:00,45.47,46.25,45.39,46.18,272857.0,45.47,46.25,45.39,46.18,272857.0
2025-04-07 13:20:00,46.18,46.36,45.97,46.33,308684.0,46.18,46.36,45.97,46.33,308684.0
2025-04-07 13:30:00,46.32,46.53,46.04,46.47,265974.0,46.32,46.53,46.04,46.47,265974.0
2025-04-07 13:40:00,46.48,46.67,46.25,46.52,217212.0,46.48,46.67,46.25,46.52,217212.0
2025-04-07 13:50:00,46.51,46.79,46.35,46.78,169881.0,46.51,46.79,46.35,46.78,169881.0
2025-04-07 14:00:00,46.78,46.86,46.44,46.65,360313.0,46.78,46.86,46.44,46.65,360313.0
2025-04-07 14:10:00,46.65,46.94,46.54,46.89,365633.0,46.65,46.94,46.54,46.89,365633.0
2025-04-07 14:20:00,46.89,47.03,46.49,46.54,246997.0,46.89,47.03,46.49,46.54,246997.0
2025-04-07 14:30:00,46.55,46.87,46.52,46.84,173824.0,46.55,46.87,46.52,46.84,173824.0
2025-04-07 14:40:00,46.83,46.91,46.47,46.56,278900.0,46.83,46.91,46.47,46.56,278900.0
2025-04-07 14:50:00,46.55,46.58,46.19,46.26,146440.0,46.55,46.58,46.19,46.26,146440.0
2025-04-07 15:00:00,46.27,46.54,46.09,46.1,329411.0,46.27,46.54,46.09,46.1,329411.0
2025-04-07 15:10:00,46.09,46.33,45.9,46.22,302547.0,46.09,46.33,45.9,46.22,302547.0
2025-04-07 15:20:00,46.22,46.32,45.96,45.96,303065.0,46.22,46.32,45.96,45.96,303065.0
2025-04-07 15:30:00,45.97,46.54,45.96,46.32,362584.0,45.97,46.54,45.96,46.32,362584.0
2025-04-07 15:40:00,46.3,46.36,46.04,46.3,281190.0,46.3,46.36,46.04,46.3,281190.0
2025-04-07 15:50:00,46.29,46.69,46.26,46.59,1363788.0,46.29,46.69,46.26,46.59,1363788.0
2025-04-08 09:30:00,48.14,48.4,47.51,47.8,469681.0,48.14,48.4,47.51,47.8,469681.0
2025-04-08 09:40:00,47.79,47.93,47.57,47.76,341511.0,47.79,47.93,47.57,47.76,341511.0
2025-04-08 09:50:00,47.77,48.12,47.63,47.98,265899.0,47.77,48.12,47.63,47.98,265899.0
2025-04-08 10:00:00,47.99,48.3,47.86,48.22,299104.0,47.99,48.3,47.86,48.22,299104.0
2025-04-08 10:10:00,48.22,48.28,48.05,48.21,376972.0,48.22,48.28,48.05,48.21,376972.0
2025-04-08 10:20:00,48.21,48.37,48.03,48.25,247414.0,48.21,48.37,48.03,48.25,247414.0
2025-04-08 10:30:00,48.24,48.3,48.03,48.14,244578.0,48.24,48.3,48.03,48.14,244578.0
2025-04-08 10:40:00,48.15,48.15,47.83,47.86,233952.0,48.15,48.15,47.83,47.86,233952.0
2025-04-08 10:50:00,47.86,47.95,47.61,47.75,188237.0,47.86,47.95,47.61,47.75,188237.0
2025-04-08 11:00:00,47.75,47.87,47.51,47.57,218409.0,47.75,47.87,47.51,47.57,218409.0
2025-04-08 11:10:00,47.57,47.59,47.13,47.32,177161.0,47.57,47.59,47.13,47.32,177161.0
2025-04-08 11:20:00,47.31,47.45,47.11,47.24,285966.0,47.31,47.45,47.11,47.24,285966.0
2025-04-08 11:30:00,47.24,47.42,47.22,47.37,178444.0,47.24,47.42,47.22,47.37,178444.0
2025-04-08 11:40:00,47.37,47.48,47.22,47.25,145562.0,47.37,47.48,47.22,47.25,145562.0
2025-04-08 11:50:00,47.26,47.32,47.08,47.26,125492.0,47.26,47.32,47.08,47.26,125492.0
2025-04-08 12:00:00,47.26,47.27,47.04,47.08,196425.0,47.26,47.27,47.04,47.08,196425.0
2025-04-08 12:10:00,47.08,47.2,46.8,46.83,140013.0,47.08,47.2,46.8,46.83,140013.0
2025-04-08 12:20:00,46.82,46.94,46.63,46.93,277121.0,46.82,46.94,46.63,46.93,277121.0
2025-04-08 12:30:00,46.93,47.0,46.53,46.58,302549.0,46.93,47.0,46.53,46.58,302549.0
2025-04-08 12:40:00,46.58,46.87,46.43,46.81,182259.0,46.58,46.87,46.43,46.81,182259.0
2025-04-08 12:50:00,46.83,46.84,46.41,46.43,134476.0,46.83,46.84,46.41,46.43,134476.0
2025-04-08 13:00:00,46.44,46.56,46.2,46.2,122119.0,46.44,46.56,46.2,46.2,122119.0
2025-04-08 13:10:00,46.22,46.41,46.1,46.27,165140.0,46.22,46.41,46.1,46.27,165140.0
2025-04-08 13:20:00,46.27,46.3,46.03,46.11,123038.0,46.27,46.3,46.03,46.11,123038.0
2025-04-08 13:30:00,46.09,46.35,46.05,46.27,214345.0,46.09,46.35,46.05,46.27,214345.0
2025-04-08 13:40:00,46.31,46.58,46.26,46.27,238110.0,46.31,46.58,46.26,46.27,238110.0
2025-04-08 13:50:00,46.25,46.7,46.25,46.57,250295.0,46.25,46.7,46.25,46.57,250295.0
2025-04-08 14:00:00,46.55,46.65,46.37,46.46,189714.0,46.55,46.65,46.37,46.46,189714.0
2025-04-08 14:10:00,46.46,46.68,46.38,46.65,185870.0,46.46,46.68,46.38,46.65,185870.0
2025-04-08 14:20:00,46.65,46.66,46.37,46.4,148527.0,46.65,46.66,46.37,46.4,148527.0
2025-04-08 14:30:00,46.4,46.92,46.31,46.47,365107.0,46.4,46.92,46.31,46.47,365107.0
2025-04-08 14:40:00,46.47,46.59,46.3,46.51,209687.0,46.47,46.59,46.3,46.51,209687.0
2025-04-08 14:50:00,46.52,46.55,46.37,46.38,168098.0,46.52,46.55,46.37,46.38,168098.0
2025-04-08 15:00:00,46.38,46.42,46.18,46.18,198922.0,46.38,46.42,46.18,46.18,198922.0
2025-04-08 15:10:00,46.19,46.26,45.84,45.93,285399.0,46.19,46.26,45.84,45.93,285399.0
2025-04-08 15:20:00,45.93,46.32,45.91,46.22,322258.0,45.93,46.32,45.91,46.22,322258.0
2025-04-08 15:30:00,46.21,46.22,45.65,45.71,391892.0,46.21,46.22,45.65,45.71,391892.0
2025-04-08 15:40:00,45.71,46.0,45.62,45.63,395637.0,45.71,46.0,45.62,45.63,395637.0
2025-04-08 15:50:00,45.63,46.06,45.63,45.97,1466926.0,45.63,46.06,45.63,45.97,1466926.0
2025-04-09 09:30:00,45.9,47.27,45.9,47.27,600885.0,45.9,47.27,45.9,47.27,600885.0
2025-04-09 09:40:00,47.27,47.55,46.62,46.9,354766.0,47.27,47.55,46.62,46.9,354766.0
2025-04-09 09:50:00,46.91,47.25,46.85,46.98,246269.0,46.91,47.25,46.85,46.98,246269.0
2025-04-09 10:00:00,47.01,47.54,46.9,47.03,398875.0,47.01,47.54,46.9,47.03,398875.0
2025-04-09 10:10:00,47.02,47.25,46.86,47.12,186569.0,47.02,47.25,46.86,47.12,186569.0
2025-04-09 10:20:00,47.12,47.25,46.94,47.21,196321.0,47.12,47.25,46.94,47.21,196321.0
2025-04-09 10:30:00,47.21,47.44,47.01,47.05,181623.0,47.21,47.44,47.01,47.05,181623.0
2025-04-09 10:40:00,47.05,47.06,46.75,46.81,178034.0,47.05,47.06,46.75,46.81,178034.0
2025-04-09 10:50:00,46.82,46.86,46.41,46.56,394380.0,46.82,46.86,46.41,46.56,394380.0
2025-04-09 11:00:00,46.55,46.91,46.51,46.78,384992.0,46.55,46.91,46.51,46.78,384992.0
2025-04-09 11:10:00,46.78,47.01,46.7,46.92,248390.0,46.78,47.01,46.7,46.92,248390.0
2025-04-09 11:20:00,46.93,47.04,46.88,46.96,244024.0,46.93,47.04,46.88,46.96,244024.0
2025-04-09 11:30:00,46.96,47.07,46.77,46.78,196082.0,46.96,47.07,46.77,46.78,196082.0
2025-04-09 11:40:00,46.78,47.11,46.73,47.01,183501.0,46.78,47.11,46.73,47.01,183501.0
2025-04-09 11:50:00,47.0,47.06,46.76,46.82,152139.0,47.0,47.06,46.76,46.82,152139.0
2025-04-09 12:00:00,46.81,47.02,46.69,46.97,157186.0,46.81,47.02,46.69,46.97,157186.0
2025-04-09 12:10:00,46.97,47.26,46.95,47.22,144798.0,46.97,47.26,46.95,47.22,144798.0
2025-04-09 12:20:00,47.22,47.31,47.16,47.16,146755.0,47.22,47.31,47.16,47.16,146755.0
2025-04-09 12:30:00,47.16,47.35,47.12,47.32,140917.0,47.16,47.35,47.12,47.32,140917.0
2025-04-09 12:40:00,47.33,47.34,47.19,47.32,175395.0,47.33,47.34,47.19,47.32,175395.0
2025-04-09 12:50:00,47.33,47.59,47.32,47.47,193843.0,47.33,47.59,47.32,47.47,193843.0
2025-04-09 13:00:00,47.47,47.88,47.46,47.5,260661.0,47.47,47.88,47.46,47.5,260661.0
2025-04-09 13:10:00,47.51,48.63,47.15,48.53,479988.0,47.51,48.63,47.15,48.53,479988.0
2025-04-09 13:20:00,48.5,50.52,48.22,49.78,909628.0,48.5,50.52,48.22,49.78,909628.0
2025-04-09 13:30:00,49.8,50.78,49.63,49.77,606799.0,49.8,50.78,49.63,49.77,606799.0
2025-04-09 13:40:00,49.8,50.22,49.52,50.03,439009.0,49.8,50.22,49.52,50.03,439009.0
2025-04-09 13:50:00,50.03,50.66,49.84,50.55,906045.0,50.03,50.66,49.84,50.55,906045.0
2025-04-09 14:00:00,50.57,50.99,50.31,50.47,716145.0,50.57,50.99,50.31,50.47,716145.0
2025-04-09 14:10:00,50.46,50.98,50.29,50.83,508943.0,50.46,50.98,50.29,50.83,508943.0
2025-04-09 14:20:00,50.83,51.44,50.78,51.34,743176.0,50.83,51.44,50.78,51.34,743176.0
2025-04-09 14:30:00,51.34,51.5,50.72,50.92,566854.0,51.34,51.5,50.72,50.92,566854.0
2025-04-09 14:40:00,50.94,50.98,50.32,50.54,484859.0,50.94,50.98,50.32,50.54,484859.0
2025-04-09 14:50:00,50.54,50.84,50.15,50.21,994055.0,50.54,50.84,50.15,50.21,994055.0
2025-04-09 15:00:00,50.21,50.8,50.11,50.64,547878.0,50.21,50.8,50.11,50.64,547878.0
2025-04-09 15:10:00,50.64,50.84,50.56,50.77,408797.0,50.64,50.84,50.56,50.77,408797.0
2025-04-09 15:20:00,50.78,51.05,50.73,50.85,460881.0,50.78,51.05,50.73,50.85,460881.0
2025-04-09 15:30:00,50.82,51.29,50.82,51.24,598865.0,50.82,51.29,50.82,51.24,598865.0
2025-04-09 15:40:00,51.24,51.26,50.95,51.15,611507.0,51.24,51.26,50.95,51.15,611507.0
2025-04-09 15:50:00,51.15,51.35,50.87,50.92,1952111.0,51.15,51.35,50.87,50.92,1952111.0
2025-04-10 09:30:00,50.21,51.05,50.07,50.66,668050.0,50.21,51.05,50.07,50.66,668050.0
2025-04-10 09:40:00,50.64,50.81,50.29,50.62,326026.0,50.64,50.81,50.29,50.62,326026.0
2025-04-10 09:50:00,50.62,50.78,50.32,50.34,225986.0,50.62,50.78,50.32,50.34,225986.0
2025-04-10 10:00:00,50.34,50.46,50.06,50.12,318767.0,50.34,50.46,50.06,50.12,318767.0
2025-04-10 10:10:00,50.12,50.12,49.67,49.87,239374.0,50.12,50.12,49.67,49.87,239374.0
2025-04-10 10:20:00,49.87,50.0,49.68,49.69,422849.0,49.87,50.0,49.68,49.69,422849.0
2025-04-10 10:30:00,49.69,50.25,49.6,50.18,284874.0,49.69,50.25,49.6,50.18,284874.0
2025-04-10 10:40:00,50.19,50.24,49.82,49.87,230077.0,50.19,50.24,49.82,49.87,230077.0
2025-04-10 10:50:00,49.87,49.94,49.35,49.37,158411.0,49.87,49.94,49.35,49.37,158411.0
2025-04-10 11:00:00,49.39,49.73,49.34,49.67,200818.0,49.39,49.73,49.34,49.67,200818.0
2025-04-10 11:10:00,49.68,49.77,49.57,49.66,162260.0,49.68,49.77,49.57,49.66,162260.0
2025-04-10 11:20:00,49.65,49.71,49.46,49.51,119914.0,49.65,49.71,49.46,49.51,119914.0
2025-04-10 11:30:00,49.52,49.62,49.37,49.45,154143.0,49.52,49.62,49.37,49.45,154143.0
2025-04-10 11:40:00,49.46,49.58,49.3,49.32,96870.0,49.46,49.58,49.3,49.32,96870.0
2025-04-10 11:50:00,49.33,49.41,49.09,49.13,131110.0,49.33,49.41,49.09,49.13,131110.0
2025-04-10 12:00:00,49.11,49.28,48.81,49.17,198291.0,49.11,49.28,48.81,49.17,198291.0
2025-04-10 12:10:00,49.15,49.3,48.83,48.91,242265.0,49.15,49.3,48.83,48.91,242265.0
2025-04-10 12:20:00,48.89,48.91,48.49,48.73,167706.0,48.89,48.91,48.49,48.73,167706.0
2025-04-10 12:30:00,48.72,49.26,48.7,49.19,160607.0,48.72,49.26,48.7,49.19,160607.0
2025-04-10 12:40:00,49.19,49.36,48.93,49.32,174212.0,49.19,49.36,48.93,49.32,174212.0
2025-04-10 12:50:00,49.33,49.41,49.1,49.36,183873.0,49.33,49.41,49.1,49.36,183873.0
2025-04-10 13:00:00,49.36,49.98,49.17,49.22,309480.0,49.36,49.98,49.17,49.22,309480.0
2025-04-10 13:10:00,49.22,49.23,48.8,48.94,115920.0,49.22,49.23,48.8,48.94,115920.0
2025-04-10 13:20:00,48.94,49.34,48.74,49.33,183471.0,48.94,49.34,48.74,49.33,183471.0
2025-04-10 13:30:00,49.31,49.71,49.27,49.44,183005.0,49.31,49.71,49.27,49.44,183005.0
2025-04-10 13:40:00,49.46,50.19,49.42,49.77,311943.0,49.46,50.19,49.42,49.77,311943.0
2025-04-10 13:50:00,49.76,50.04,49.66,49.91,94522.0,49.76,50.04,49.66,49.91,94522.0
2025-04-10 14:00:00,49.91,50.32,49.68,49.73,255499.0,49.91,50.32,49.68,49.73,255499.0
2025-04-10 14:10:00,49.73,49.94,49.64,49.84,198173.0,49.73,49.94,49.64,49.84,198173.0
2025-04-10 14:20:00,49.87,50.31,49.86,50.27,117338.0,49.87,50.31,49.86,50.27,117338.0
2025-04-10 14:30:00,50.28,50.36,50.03,50.25,145729.0,50.28,50.36,50.03,50.25,145729.0
2025-04-10 14:40:00,50.25,50.48,50.07,50.16,175209.0,50.25,50.48,50.07,50.16,175209.0
2025-04-10 14:50:00,50.16,50.31,49.91,50.09,126097.0,50.16,50.31,49.91,50.09,126097.0
2025-04-10 15:00:00,50.07,50.38,49.91,49.91,150471.0,50.07,50.38,49.91,49.91,150471.0
2025-04-10 15:10:00,49.91,50.12,49.85,50.07,192911.0,49.91,50.12,49.85,50.07,192911.0
2025-04-10 15:20:00,50.08,50.32,49.86,49.88,230515.0,50.08,50.32,49.86,49.88,230515.0
2025-04-10 15:30:00,49.88,50.16,49.81,49.92,276756.0,49.88,50.16,49.81,49.92,276756.0
2025-04-10 15:40:00,49.92,50.01,49.57,49.78,403488.0,49.92,50.01,49.57,49.78,403488.0
2025-04-10 15:50:00,49.79,50.33,49.76,50.22,907160.0,49.79,50.33,49.76,50.22,907160.0
2025-04-11 09:30:00,49.97,50.5,49.96,50.37,296855.0,49.97,50.5,49.96,50.37,296855.0
2025-04-11 09:40:00,50.38,50.67,50.14,50.44,199673.0,50.38,50.67,50.14,50.44,199673.0
2025-04-11 09:50:00,50.43,50.57,50.29,50.36,116299.0,50.43,50.57,50.29,50.36,116299.0
2025-04-11 10:00:00,50.31,50.46,49.92,50.34,320341.0,50.31,50.46,49.92,50.34,320341.0
2025-04-11 10:10:00,50.34,50.44,50.07,50.09,166216.0,50.34,50.44,50.07,50.09,166216.0
2025-04-11 10:20:00,50.09,50.11,49.54,49.79,223882.0,50.09,50.11,49.54,49.79,223882.0
2025-04-11 10:30:00,49.79,50.05,49.72,50.01,202604.0,49.79,50.05,49.72,50.01,202604.0
2025-04-11 10:40:00,49.99,50.26,49.93,50.17,135513.0,49.99,50.26,49.93,50.17,135513.0
2025-04-11 10:50:00,50.16,50.16,49.82,49.82,151207.0,50.16,50.16,49.82,49.82,151207.0
2025-04-11 11:00:00,49.84,50.25,49.59,49.74,318328.0,49.84,50.25,49.59,49.74,318328.0
2025-04-11 11:10:00,49.73,49.82,49.53,49.59,207816.0,49.73,49.82,49.53,49.59,207816.0
2025-04-11 11:20:00,49.59,49.68,49.37,49.46,611278.0,49.59,49.68,49.37,49.46,611278.0
2025-04-11 11:30:00,49.43,49.52,49.23,49.49,679264.0,49.43,49.52,49.23,49.49,679264.0
2025-04-11 11:40:00,49.5,49.5,49.15,49.15,289613.0,49.5,49.5,49.15,49.15,289613.0
2025-04-11 11:50:00,49.16,49.44,49.05,49.41,276120.0,49.16,49.44,49.05,49.41,276120.0
2025-04-11 12:00:00,49.42,49.56,49.31,49.41,205251.0,49.42,49.56,49.31,49.41,205251.0
2025-04-11 12:10:00,49.41,49.51,49.34,49.45,119020.0,49.41,49.51,49.34,49.45,119020.0
2025-04-11 12:20:00,49.45,49.62,49.24,49.39,389000.0,49.45,49.62,49.24,49.39,389000.0
2025-04-11 12:30:00,49.39,49.73,49.37,49.56,466890.0,49.39,49.73,49.37,49.56,466890.0
2025-04-11 12:40:00,49.58,49.68,49.47,49.62,361218.0,49.58,49.68,49.47,49.62,361218.0
2025-04-11 12:50:00,49.63,49.7,49.52,49.63,133380.0,49.63,49.7,49.52,49.63,133380.0
2025-04-11 13:00:00,49.62,49.8,49.51,49.65,363421.0,49.62,49.8,49.51,49.65,363421.0
2025-04-11 13:10:00,49.65,49.65,49.38,49.44,82565.0,49.65,49.65,49.38,49.44,82565.0
2025-04-11 13:20:00,49.45,49.67,49.41,49.45,78635.0,49.45,49.67,49.41,49.45,78635.0
2025-04-11 13:30:00,49.46,49.74,49.41,49.7,122339.0,49.46,49.74,49.41,49.7,122339.0
2025-04-11 13:40:00,49.7,49.97,49.64,49.91,540062.0,49.7,49.97,49.64,49.91,540062.0
2025-04-11 13:50:00,49.9,50.17,49.86,49.92,196105.0,49.9,50.17,49.86,49.92,196105.0
2025-04-11 14:00:00,49.93,50.0,49.79,49.85,127531.0,49.93,50.0,49.79,49.85,127531.0
2025-04-11 14:10:00,49.87,49.99,49.81,49.85,59391.0,49.87,49.99,49.81,49.85,59391.0
2025-04-11 14:20:00,49.84,49.89,49.65,49.74,314074.0,49.84,49.89,49.65,49.74,314074.0
2025-04-11 14:30:00,49.75,49.89,49.7,49.84,109918.0,49.75,49.89,49.7,49.84,109918.0
2025-04-11 14:40:00,49.84,49.93,49.8,49.9,65159.0,49.84,49.93,49.8,49.9,65159.0
2025-04-11 14:50:00,49.9,49.91,49.69,49.73,113326.0,49.9,49.91,49.69,49.73,113326.0
2025-04-11 15:00:00,49.73,49.93,49.73,49.88,165246.0,49.73,49.93,49.73,49.88,165246.0
2025-04-11 15:10:00,49.88,49.88,49.67,49.82,127338.0,49.88,49.88,49.67,49.82,127338.0
2025-04-11 15:20:00,49.82,49.97,49.75,49.87,152233.0,49.82,49.97,49.75,49.87,152233.0
2025-04-11 15:30:00,49.85,49.97,49.79,49.9,188853.0,49.85,49.97,49.79,49.9,188853.0
2025-04-11 15:40:00,49.9,49.93,49.64,49.71,561158.0,49.9,49.93,49.64,49.71,561158.0
2025-04-11 15:50:00,49.72,49.78,49.65,49.75,958783.0,49.72,49.78,49.65,49.75,958783.0
2025-04-14 09:30:00,50.34,50.48,49.19,49.2,939064.0,50.34,50.48,49.19,49.2,939064.0
2025-04-14 09:40:00,49.2,49.24,48.21,48.72,687118.0,49.2,49.24,48.21,48.72,687118.0
2025-04-14 09:50:00,48.73,49.37,48.64,49.1,430623.0,48.73,49.37,48.64,49.1,430623.0
2025-04-14 10:00:00,49.12,49.2,48.84,48.99,457849.0,49.12,49.2,48.84,48.99,457849.0
2025-04-14 10:10:00,49.0,49.25,48.91,48.99,253439.0,49.0,49.25,48.91,48.99,253439.0
2025-04-14 10:20:00,49.0,49.14,48.89,49.08,244730.0,49.0,49.14,48.89,49.08,244730.0
2025-04-14 10:30:00,49.07,49.22,49.04,49.22,142323.0,49.07,49.22,49.04,49.22,142323.0
2025-04-14 10:40:00,49.22,49.27,49.09,49.2,153593.0,49.22,49.27,49.09,49.2,153593.0
2025-04-14 10:50:00,49.2,49.27,49.08,49.2,122240.0,49.2,49.27,49.08,49.2,122240.0
2025-04-14 11:00:00,49.19,49.27,49.02,49.09,163995.0,49.19,49.27,49.02,49.09,163995.0
2025-04-14 11:10:00,49.09,49.22,49.05,49.21,99214.0,49.09,49.22,49.05,49.21,99214.0
2025-04-14 11:20:00,49.21,49.27,48.92,48.97,288752.0,49.21,49.27,48.92,48.97,288752.0
2025-04-14 11:30:00,48.97,49.08,48.75,48.8,203000.0,48.97,49.08,48.75,48.8,203000.0
2025-04-14 11:40:00,48.8,48.87,48.66,48.7,283258.0,48.8,48.87,48.66,48.7,283258.0
2025-04-14 11:50:00,48.7,48.84,48.63,48.71,145922.0,48.7,48.84,48.63,48.71,145922.0
2025-04-14 12:00:00,48.71,48.8,48.68,48.78,153772.0,48.71,48.8,48.68,48.78,153772.0
2025-04-14 12:10:00,48.78,48.94,48.67,48.87,193406.0,48.78,48.94,48.67,48.87,193406.0
2025-04-14 12:20:00,48.87,48.95,48.74,48.79,134508.0,48.87,48.95,48.74,48.79,134508.0
2025-04-14 12:30:00,48.79,48.99,48.79,48.96,170972.0,48.79,48.99,48.79,48.96,170972.0
2025-04-14 12:40:00,48.96,49.08,48.89,48.9,178781.0,48.96,49.08,48.89,48.9,178781.0
2025-04-14 12:50:00,48.89,48.98,48.8,48.84,194409.0,48.89,48.98,48.8,48.84,194409.0
2025-04-14 13:00:00,48.83,49.15,48.82,49.01,255907.0,48.83,49.15,48.82,49.01,255907.0
2025-04-14 13:10:00,49.0,49.08,48.84,49.08,127652.0,49.0,49.08,48.84,49.08,127652.0
2025-04-14 13:20:00,49.08,49.17,49.05,49.1,116456.0,49.08,49.17,49.05,49.1,116456.0
2025-04-14 13:30:00,49.11,49.31,49.1,49.25,161484.0,49.11,49.31,49.1,49.25,161484.0
2025-04-14 13:40:00,49.25,49.25,49.08,49.17,107739.0,49.25,49.25,49.08,49.17,107739.0
2025-04-14 13:50:00,49.17,49.27,49.15,49.19,131474.0,49.17,49.27,49.15,49.19,131474.0
2025-04-14 14:00:00,49.19,49.35,49.16,49.34,265242.0,49.19,49.35,49.16,49.34,265242.0
2025-04-14 14:10:00,49.34,49.34,49.21,49.28,100557.0,49.34,49.34,49.21,49.28,100557.0
2025-04-14 14:20:00,49.28,49.34,49.26,49.26,93151.0,49.28,49.34,49.26,49.26,93151.0
2025-04-14 14:30:00,49.25,49.32,49.2,49.28,137141.0,49.25,49.32,49.2,49.28,137141.0
2025-04-14 14:40:00,49.28,49.32,49.21,49.28,101905.0,49.28,49.32,49.21,49.28,101905.0
2025-04-14 14:50:00,49.28,49.41,49.22,49.41,154901.0,49.28,49.41,49.22,49.41,154901.0
2025-04-14 15:00:00,49.41,49.52,49.35,49.49,193871.0,49.41,49.52,49.35,49.49,193871.0
2025-04-14 15:10:00,49.49,49.56,49.42,49.53,159389.0,49.49,49.56,49.42,49.53,159389.0
2025-04-14 15:20:00,49.53,49.54,49.37,49.39,217578.0,49.53,49.54,49.37,49.39,217578.0
2025-04-14 15:30:00,49.39,49.53,49.34,49.43,243125.0,49.39,49.53,49.34,49.43,243125.0
2025-04-14 15:40:00,49.44,49.6,49.43,49.51,336698.0,49.44,49.6,49.43,49.51,336698.0
2025-04-14 15:50:00,49.5,49.62,49.38,49.47,1000903.0,49.5,49.62,49.38,49.47,1000903.0
2025-04-15 09:30:00,49.63,49.93,49.36,49.65,204803.0,49.63,49.93,49.36,49.65,204803.0
2025-04-15 09:40:00,49.69,49.79,49.57,49.64,95115.0,49.69,49.79,49.57,49.64,95115.0
2025-04-15 09:50:00,49.62,49.74,49.59,49.69,100924.0,49.62,49.74,49.59,49.69,100924.0
2025-04-15 10:00:00,49.7,49.77,49.54,49.73,131496.0,49.7,49.77,49.54,49.73,131496.0
2025-04-15 10:10:00,49.75,49.88,49.44,49.44,142971.0,49.75,49.88,49.44,49.44,142971.0
2025-04-15 10:20:00,49.46,49.64,49.24,49.29,210043.0,49.46,49.64,49.24,49.29,210043.0
2025-04-15 10:30:00,49.29,49.62,49.29,49.47,108153.0,49.29,49.62,49.29,49.47,108153.0
2025-04-15 10:40:00,49.47,49.65,49.36,49.5,178198.0,49.47,49.65,49.36,49.5,178198.0
2025-04-15 10:50:00,49.49,49.51,49.32,49.33,86500.0,49.49,49.51,49.32,49.33,86500.0
2025-04-15 11:00:00,49.33,49.43,49.22,49.29,115722.0,49.33,49.43,49.22,49.29,115722.0
2025-04-15 11:10:00,49.28,49.32,49.21,49.27,139985.0,49.28,49.32,49.21,49.27,139985.0
2025-04-15 11:20:00,49.28,49.31,49.13,49.15,117174.0,49.28,49.31,49.13,49.15,117174.0
2025-04-15 11:30:00,49.15,49.27,49.13,49.18,80785.0,49.15,49.27,49.13,49.18,80785.0
2025-04-15 11:40:00,49.17,49.23,49.08,49.16,94780.0,49.17,49.23,49.08,49.16,94780.0
2025-04-15 11:50:00,49.16,49.23,49.11,49.2,119562.0,49.16,49.23,49.11,49.2,119562.0
2025-04-15 12:00:00,49.23,49.32,49.16,49.18,122632.0,49.23,49.32,49.16,49.18,122632.0
2025-04-15 12:10:00,49.18,49.3,49.17,49.3,117863.0,49.18,49.3,49.17,49.3,117863.0
2025-04-15 12:20:00,49.3,49.44,49.26,49.29,122082.0,49.3,49.44,49.26,49.29,122082.0
2025-04-15 12:30:00,49.29,49.34,49.18,49.2,121341.0,49.29,49.34,49.18,49.2,121341.0
2025-04-15 12:40:00,49.21,49.26,49.12,49.23,74347.0,49.21,49.26,49.12,49.23,74347.0
2025-04-15 12:50:00,49.23,49.24,49.06,49.09,59919.0,49.23,49.24,49.06,49.09,59919.0
2025-04-15 13:00:00,49.08,49.18,49.05,49.05,98404.0,49.08,49.18,49.05,49.05,98404.0
2025-04-15 13:10:00,49.05,49.07,48.94,48.96,120689.0,49.05,49.07,48.94,48.96,120689.0
2025-04-15 13:20:00,48.96,48.98,48.86,48.91,103236.0,48.96,48.98,48.86,48.91,103236.0
2025-04-15 13:30:00,48.9,49.02,48.9,48.98,78321.0,48.9,49.02,48.9,48.98,78321.0
2025-04-15 13:40:00,48.99,49.01,48.9,48.92,63418.0,48.99,49.01,48.9,48.92,63418.0
2025-04-15 13:50:00,48.93,48.94,48.8,48.9,76352.0,48.93,48.94,48.8,48.9,76352.0
2025-04-15 14:00:00,48.89,48.94,48.8,48.93,226384.0,48.89,48.94,48.8,48.93,226384.0
2025-04-15 14:10:00,48.93,48.95,48.85,48.91,118305.0,48.93,48.95,48.85,48.91,118305.0
2025-04-15 14:20:00,48.91,49.0,48.9,48.94,79169.0,48.91,49.0,48.9,48.94,79169.0
2025-04-15 14:30:00,48.94,49.13,48.94,49.09,147065.0,48.94,49.13,48.94,49.09,147065.0
2025-04-15 14:40:00,49.09,49.21,49.06,49.12,82638.0,49.09,49.21,49.06,49.12,82638.0
2025-04-15 14:50:00,49.11,49.3,49.11,49.25,85309.0,49.11,49.3,49.11,49.25,85309.0
2025-04-15 15:00:00,49.25,49.26,49.1,49.15,90691.0,49.25,49.26,49.1,49.15,90691.0
2025-04-15 15:10:00,49.13,49.17,49.05,49.08,179062.0,49.13,49.17,49.05,49.08,179062.0
2025-04-15 15:20:00,49.08,49.1,48.98,49.06,147336.0,49.08,49.1,48.98,49.06,147336.0
2025-04-15 15:30:00,49.08,49.14,48.98,49.0,223673.0,49.08,49.14,48.98,49.0,223673.0
2025-04-15 15:40:00,49.0,49.01,48.76,48.87,409025.0,49.0,49.01,48.76,48.87,409025.0
2025-04-15 15:50:00,48.86,48.94,48.73,48.78,1031647.0,48.86,48.94,48.73,48.78,1031647.0
2025-04-16 09:30:00,48.5,48.8,48.43,48.65,216044.0,48.5,48.8,48.43,48.65,216044.0
2025-04-16 09:40:00,48.67,48.84,48.57,48.71,214083.0,48.67,48.84,48.57,48.71,214083.0
2025-04-16 09:50:00,48.71,48.74,48.51,48.51,171703.0,48.71,48.74,48.51,48.51,171703.0
2025-04-16 10:00:00,48.5,48.77,48.47,48.75,116867.0,48.5,48.77,48.47,48.75,116867.0
2025-04-16 10:10:00,48.75,48.77,48.48,48.52,170437.0,48.75,48.77,48.48,48.52,170437.0
2025-04-16 10:20:00,48.53,48.67,48.47,48.57,111777.0,48.53,48.67,48.47,48.57,111777.0
2025-04-16 10:30:00,48.58,48.82,48.55,48.82,99108.0,48.58,48.82,48.55,48.82,99108.0
2025-04-16 10:40:00,48.82,48.93,48.81,48.86,89714.0,48.82,48.93,48.81,48.86,89714.0
2025-04-16 10:50:00,48.87,48.99,48.84,48.97,117122.0,48.87,48.99,48.84,48.97,117122.0
2025-04-16 11:00:00,48.98,49.06,48.95,49.06,112232.0,48.98,49.06,48.95,49.06,112232.0
2025-04-16 11:10:00,49.05,49.07,48.85,48.85,169639.0,49.05,49.07,48.85,48.85,169639.0
2025-04-16 11:20:00,48.85,48.98,48.81,48.96,185416.0,48.85,48.98,48.81,48.96,185416.0
2025-04-16 11:30:00,48.95,48.96,48.86,48.9,53856.0,48.95,48.96,48.86,48.9,53856.0
2025-04-16 11:40:00,48.9,48.9,48.75,48.79,169293.0,48.9,48.9,48.75,48.79,169293.0
2025-04-16 11:50:00,48.79,48.81,48.69,48.71,59119.0,48.79,48.81,48.69,48.71,59119.0
2025-04-16 12:00:00,48.71,48.76,48.67,48.74,62504.0,48.71,48.76,48.67,48.74,62504.0
2025-04-16 12:10:00,48.73,48.77,48.68,48.72,43910.0,48.73,48.77,48.68,48.72,43910.0
2025-04-16 12:20:00,48.72,48.77,48.64,48.73,68971.0,48.72,48.77,48.64,48.73,68971.0
2025-04-16 12:30:00,48.72,48.8,48.63,48.63,74662.0,48.72,48.8,48.63,48.63,74662.0
2025-04-16 12:40:00,48.63,48.68,48.58,48.64,42383.0,48.63,48.68,48.58,48.64,42383.0
2025-04-16 12:50:00,48.63,48.63,48.54,48.59,63329.0,48.63,48.63,48.54,48.59,63329.0
2025-04-16 13:00:00,48.58,48.58,48.46,48.48,71586.0,48.58,48.58,48.46,48.48,71586.0
2025-04-16 13:10:00,48.48,48.54,48.44,48.53,60963.0,48.48,48.54,48.44,48.53,60963.0
2025-04-16 13:20:00,48.53,48.54,48.39,48.44,48073.0,48.53,48.54,48.39,48.44,48073.0
2025-04-16 13:30:00,48.45,48.45,48.13,48.13,207614.0,48.45,48.45,48.13,48.13,207614.0
2025-04-16 13:40:00,48.12,48.12,47.87,47.9,179198.0,48.12,48.12,47.87,47.9,179198.0
2025-04-16 13:50:00,47.9,48.01,47.84,47.88,173907.0,47.9,48.01,47.84,47.88,173907.0
2025-04-16 14:00:00,47.87,48.07,47.86,48.07,116788.0,47.87,48.07,47.86,48.07,116788.0
2025-04-16 14:10:00,48.08,48.2,48.07,48.18,118785.0,48.08,48.2,48.07,48.18,118785.0
2025-04-16 14:20:00,48.17,48.39,48.14,48.36,155468.0,48.17,48.39,48.14,48.36,155468.0
2025-04-16 14:30:00,48.34,48.36,48.12,48.13,103070.0,48.34,48.36,48.12,48.13,103070.0
2025-04-16 14:40:00,48.13,48.16,48.03,48.06,87689.0,48.13,48.16,48.03,48.06,87689.0
2025-04-16 14:50:00,48.05,48.08,47.91,47.92,134456.0,48.05,48.08,47.91,47.92,134456.0
2025-04-16 15:00:00,47.92,47.95,47.78,47.86,228836.0,47.92,47.95,47.78,47.86,228836.0
2025-04-16 15:10:00,47.86,47.91,47.71,47.79,241465.0,47.86,47.91,47.71,47.79,241465.0
2025-04-16 15:20:00,47.78,47.81,47.66,47.74,118121.0,47.78,47.81,47.66,47.74,118121.0
2025-04-16 15:30:00,47.75,47.91,47.7,47.78,161015.0,47.75,47.91,47.7,47.78,161015.0
2025-04-16 15:40:00,47.78,47.92,47.77,47.91,220141.0,47.78,47.92,47.77,47.91,220141.0
2025-04-16 15:50:00,47.9,48.19,47.87,48.08,910374.0,47.9,48.19,47.87,48.08,910374.0
2025-04-17 09:30:00,48.19,48.2,47.75,47.82,509731.0,48.19,48.2,47.75,47.82,509731.0
2025-04-17 09:40:00,47.82,47.98,47.66,47.93,185941.0,47.82,47.98,47.66,47.93,185941.0
2025-04-17 09:50:00,47.93,48.12,47.9,47.95,248795.0,47.93,48.12,47.9,47.95,248795.0
2025-04-17 10:00:00,47.97,48.03,47.66,47.71,155931.0,47.97,48.03,47.66,47.71,155931.0
2025-04-17 10:10:00,47.71,47.79,47.51,47.58,95478.0,47.71,47.79,47.51,47.58,95478.0
2025-04-17 10:20:00,47.57,47.61,47.48,47.5,120621.0,47.57,47.61,47.48,47.5,120621.0
2025-04-17 10:30:00,47.51,47.62,47.49,47.52,132703.0,47.51,47.62,47.49,47.52,132703.0
2025-04-17 10:40:00,47.54,47.71,47.52,47.66,130483.0,47.54,47.71,47.52,47.66,130483.0
2025-04-17 10:50:00,47.65,47.76,47.62,47.7,103402.0,47.65,47.76,47.62,47.7,103402.0
2025-04-17 11:00:00,47.71,48.03,47.71,47.92,115384.0,47.71,48.03,47.71,47.92,115384.0
2025-04-17 11:10:00,47.92,48.03,47.89,48.0,86422.0,47.92,48.03,47.89,48.0,86422.0
2025-04-17 11:20:00,47.99,48.01,47.89,47.96,96347.0,47.99,48.01,47.89,47.96,96347.0
2025-04-17 11:30:00,47.96,48.07,47.94,48.0,113918.0,47.96,48.07,47.94,48.0,113918.0
2025-04-17 11:40:00,48.0,48.06,47.89,47.95,106606.0,48.0,48.06,47.89,47.95,106606.0
2025-04-17 11:50:00,47.95,48.04,47.89,47.91,94892.0,47.95,48.04,47.89,47.91,94892.0
2025-04-17 12:00:00,47.92,48.12,47.89,48.09,114598.0,47.92,48.12,47.89,48.09,114598.0
2025-04-17 12:10:00,48.09,48.23,47.94,48.18,104997.0,48.09,48.23,47.94,48.18,104997.0
2025-04-17 12:20:00,48.17,48.23,48.05,48.2,139727.0,48.17,48.23,48.05,48.2,139727.0
2025-04-17 12:30:00,48.2,48.39,48.16,48.24,115007.0,48.2,48.39,48.16,48.24,115007.0
2025-04-17 12:40:00,48.23,48.31,48.16,48.28,97186.0,48.23,48.31,48.16,48.28,97186.0
2025-04-17 12:50:00,48.28,48.41,48.27,48.37,89456.0,48.28,48.41,48.27,48.37,89456.0
2025-04-17 13:00:00,48.37,48.39,48.25,48.28,89195.0,48.37,48.39,48.25,48.28,89195.0
2025-04-17 13:10:00,48.28,48.36,48.2,48.25,138774.0,48.28,48.36,48.2,48.25,138774.0
2025-04-17 13:20:00,48.24,48.32,48.19,48.28,142549.0,48.24,48.32,48.19,48.28,142549.0
2025-04-17 13:30:00,48.26,48.44,48.26,48.39,100044.0,48.26,48.44,48.26,48.39,100044.0
2025-04-17 13:40:00,48.4,48.48,48.25,48.41,125818.0,48.4,48.48,48.25,48.41,125818.0
2025-04-17 13:50:00,48.42,48.48,48.38,48.42,80780.0,48.42,48.48,48.38,48.42,80780.0
2025-04-17 14:00:00,48.42,48.53,48.39,48.48,105239.0,48.42,48.53,48.39,48.48,105239.0
2025-04-17 14:10:00,48.49,48.52,48.42,48.5,141674.0,48.49,48.52,48.42,48.5,141674.0
2025-04-17 14:20:00,48.5,48.54,48.4,48.4,82851.0,48.5,48.54,48.4,48.4,82851.0
2025-04-17 14:30:00,48.41,48.52,48.38,48.51,113632.0,48.41,48.52,48.38,48.51,113632.0
2025-04-17 14:40:00,48.52,48.54,48.39,48.41,221069.0,48.52,48.54,48.39,48.41,221069.0
2025-04-17 14:50:00,48.4,48.46,48.3,48.3,141083.0,48.4,48.46,48.3,48.3,141083.0
2025-04-17 15:00:00,48.3,48.34,48.22,48.31,151753.0,48.3,48.34,48.22,48.31,151753.0
2025-04-17 15:10:00,48.32,48.33,48.18,48.29,88992.0,48.32,48.33,48.18,48.29,88992.0
2025-04-17 15:20:00,48.29,48.33,48.2,48.27,107047.0,48.29,48.33,48.2,48.27,107047.0
2025-04-17 15:30:00,48.27,48.38,48.26,48.34,177648.0,48.27,48.38,48.26,48.34,177648.0
2025-04-17 15:40:00,48.34,48.37,48.23,48.28,273672.0,48.34,48.37,48.23,48.28,273672.0
2025-04-17 15:50:00,48.27,48.27,48.11,48.18,655684.0,48.27,48.27,48.11,48.18,655684.0
2025-04-21 09:30:00,47.84,47.84,46.93,47.12,424176.0,47.84,47.84,46.93,47.12,424176.0
2025-04-21 09:40:00,47.13,47.14,46.78,46.99,364149.0,47.13,47.14,46.78,46.99,364149.0
2025-04-21 09:50:00,46.99,47.06,46.74,46.74,233407.0,46.99,47.06,46.74,46.74,233407.0
2025-04-21 10:00:00,46.73,46.75,46.49,46.52,261597.0,46.73,46.75,46.49,46.52,261597.0
2025-04-21 10:10:00,46.52,46.58,46.22,46.23,264341.0,46.52,46.58,46.22,46.23,264341.0
2025-04-21 10:20:00,46.23,46.23,45.94,45.99,409999.0,46.23,46.23,45.94,45.99,409999.0
2025-04-21 10:30:00,46.0,46.13,45.88,46.04,349653.0,46.0,46.13,45.88,46.04,349653.0
2025-04-21 10:40:00,46.03,46.11,45.86,45.88,285195.0,46.03,46.11,45.86,45.88,285195.0
2025-04-21 10:50:00,45.88,45.98,45.82,45.83,245500.0,45.88,45.98,45.82,45.83,245500.0
2025-04-21 11:00:00,45.83,45.86,45.65,45.72,194804.0,45.83,45.86,45.65,45.72,194804.0
2025-04-21 11:10:00,45.72,45.8,45.64,45.66,223545.0,45.72,45.8,45.64,45.66,223545.0
2025-04-21 11:20:00,45.66,45.67,45.42,45.45,241246.0,45.66,45.67,45.42,45.45,241246.0
2025-04-21 11:30:00,45.45,45.49,45.37,45.39,190346.0,45.45,45.49,45.37,45.39,190346.0
2025-04-21 11:40:00,45.39,45.43,45.25,45.26,141464.0,45.39,45.43,45.25,45.26,141464.0
2025-04-21 11:50:00,45.25,45.43,45.21,45.41,162216.0,45.25,45.43,45.21,45.41,162216.0
2025-04-21 12:00:00,45.41,45.62,45.41,45.61,201796.0,45.41,45.62,45.41,45.61,201796.0
2025-04-21 12:10:00,45.62,45.62,45.41,45.44,196475.0,45.62,45.62,45.41,45.44,196475.0
2025-04-21 12:20:00,45.44,45.54,45.42,45.51,419849.0,45.44,45.54,45.42,45.51,419849.0
2025-04-21 12:30:00,45.51,45.77,45.51,45.76,161356.0,45.51,45.77,45.51,45.76,161356.0
2025-04-21 12:40:00,45.77,45.81,45.62,45.69,167596.0,45.77,45.81,45.62,45.69,167596.0
2025-04-21 12:50:00,45.69,45.7,45.62,45.66,195272.0,45.69,45.7,45.62,45.66,195272.0
2025-04-21 13:00:00,45.66,45.79,45.66,45.7,362216.0,45.66,45.79,45.66,45.7,362216.0
2025-04-21 13:10:00,45.71,45.74,45.61,45.72,303522.0,45.71,45.74,45.61,45.72,303522.0
2025-04-21 13:20:00,45.72,45.76,45.6,45.68,155785.0,45.72,45.76,45.6,45.68,155785.0
2025-04-21 13:30:00,45.68,45.84,45.67,45.82,169663.0,45.68,45.84,45.67,45.82,169663.0
2025-04-21 13:40:00,45.82,45.88,45.72,45.75,190567.0,45.82,45.88,45.72,45.75,190567.0
2025-04-21 13:50:00,45.75,45.9,45.74,45.84,424600.0,45.75,45.9,45.74,45.84,424600.0
2025-04-21 14:00:00,45.84,45.89,45.73,45.86,179571.0,45.84,45.89,45.73,45.86,179571.0
2025-04-21 14:10:00,45.86,45.89,45.75,45.85,138243.0,45.86,45.89,45.75,45.85,138243.0
2025-04-21 14:20:00,45.85,46.0,45.83,45.96,160826.0,45.85,46.0,45.83,45.96,160826.0
2025-04-21 14:30:00,45.95,46.1,45.95,46.06,180871.0,45.95,46.1,45.95,46.06,180871.0
2025-04-21 14:40:00,46.06,46.1,45.94,45.98,267250.0,46.06,46.1,45.94,45.98,267250.0
2025-04-21 14:50:00,45.98,45.98,45.84,45.86,179636.0,45.98,45.98,45.84,45.86,179636.0
2025-04-21 15:00:00,45.86,46.04,45.85,46.0,292298.0,45.86,46.04,45.85,46.0,292298.0
2025-04-21 15:10:00,46.01,46.2,46.0,46.19,251012.0,46.01,46.2,46.0,46.19,251012.0
2025-04-21 15:20:00,46.18,46.3,46.18,46.23,241899.0,46.18,46.3,46.18,46.23,241899.0
2025-04-21 15:30:00,46.23,46.29,46.14,46.23,368583.0,46.23,46.29,46.14,46.23,368583.0
2025-04-21 15:40:00,46.23,46.4,46.23,46.4,417772.0,46.23,46.4,46.23,46.4,417772.0
2025-04-21 15:50:00,46.39,46.6,46.31,46.52,1118700.0,46.39,46.6,46.31,46.52,1118700.0
2025-04-22 09:30:00,46.95,47.16,46.72,46.8,306966.0,46.95,47.16,46.72,46.8,306966.0
2025-04-22 09:40:00,46.81,46.97,46.67,46.93,326961.0,46.81,46.97,46.67,46.93,326961.0
2025-04-22 09:50:00,46.92,46.97,46.6,46.64,195575.0,46.92,46.97,46.6,46.64,195575.0
2025-04-22 10:00:00,46.65,46.74,46.56,46.59,564099.0,46.65,46.74,46.56,46.59,564099.0
2025-04-22 10:10:00,46.59,46.68,46.48,46.61,344906.0,46.59,46.68,46.48,46.61,344906.0
2025-04-22 10:20:00,46.61,46.77,46.6,46.76,219343.0,46.61,46.77,46.6,46.76,219343.0
2025-04-22 10:30:00,46.75,46.88,46.67,46.83,178328.0,46.75,46.88,46.67,46.83,178328.0
2025-04-22 10:40:00,46.84,46.86,46.7,46.79,379788.0,46.84,46.86,46.7,46.79,379788.0
2025-04-22 10:50:00,46.79,46.87,46.7,46.84,256854.0,46.79,46.87,46.7,46.84,256854.0
2025-04-22 11:00:00,46.84,47.0,46.8,46.95,140374.0,46.84,47.0,46.8,46.95,140374.0
2025-04-22 11:10:00,46.95,46.99,46.93,46.94,128449.0,46.95,46.99,46.93,46.94,128449.0
2025-04-22 11:20:00,46.94,46.96,46.83,46.83,163953.0,46.94,46.96,46.83,46.83,163953.0
2025-04-22 11:30:00,46.83,46.87,46.78,46.87,160786.0,46.83,46.87,46.78,46.87,160786.0
2025-04-22 11:40:00,46.86,46.87,46.61,46.64,280897.0,46.86,46.87,46.61,46.64,280897.0
2025-04-22 11:50:00,46.63,46.72,46.54,46.7,309700.0,46.63,46.72,46.54,46.7,309700.0
2025-04-22 12:00:00,46.7,47.24,46.69,47.15,451037.0,46.7,47.24,46.69,47.15,451037.0
2025-04-22 12:10:00,47.15,47.28,47.14,47.27,187744.0,47.15,47.28,47.14,47.27,187744.0
2025-04-22 12:20:00,47.27,47.4,47.26,47.36,216935.0,47.27,47.4,47.26,47.36,216935.0
2025-04-22 12:30:00,47.36,47.43,47.25,47.28,197885.0,47.36,47.43,47.25,47.28,197885.0
2025-04-22 12:40:00,47.27,47.28,47.08,47.13,122454.0,47.27,47.28,47.08,47.13,122454.0
2025-04-22 12:50:00,47.12,47.17,47.05,47.09,101900.0,47.12,47.17,47.05,47.09,101900.0
2025-04-22 13:00:00,47.09,47.14,46.97,47.07,172641.0,47.09,47.14,46.97,47.07,172641.0
2025-04-22 13:10:00,47.06,47.06,46.63,46.72,179247.0,47.06,47.06,46.63,46.72,179247.0
2025-04-22 13:20:00,46.7,46.72,46.46,46.5,192998.0,46.7,46.72,46.46,46.5,192998.0
2025-04-22 13:30:00,46.5,46.59,46.44,46.5,165259.0,46.5,46.59,46.44,46.5,165259.0
2025-04-22 13:40:00,46.5,46.54,46.4,46.42,174229.0,46.5,46.54,46.4,46.42,174229.0
2025-04-22 13:50:00,46.42,46.49,46.36,46.42,180864.0,46.42,46.49,46.36,46.42,180864.0
2025-04-22 14:00:00,46.43,46.61,46.4,46.55,155634.0,46.43,46.61,46.4,46.55,155634.0
2025-04-22 14:10:00,46.55,46.7,46.53,46.66,213811.0,46.55,46.7,46.53,46.66,213811.0
2025-04-22 14:20:00,46.67,46.82,46.64,46.74,255156.0,46.67,46.82,46.64,46.74,255156.0
2025-04-22 14:30:00,46.75,46.88,46.74,46.83,165006.0,46.75,46.88,46.74,46.83,165006.0
2025-04-22 14:40:00,46.82,46.99,46.81,46.95,173141.0,46.82,46.99,46.81,46.95,173141.0
2025-04-22 14:50:00,46.95,47.06,46.92,46.93,161581.0,46.95,47.06,46.92,46.93,161581.0
2025-04-22 15:00:00,46.93,47.01,46.92,46.95,157495.0,46.93,47.01,46.92,46.95,157495.0
2025-04-22 15:10:00,46.95,46.96,46.86,46.88,174976.0,46.95,46.96,46.86,46.88,174976.0
2025-04-22 15:20:00,46.89,46.97,46.83,46.93,263212.0,46.89,46.97,46.83,46.93,263212.0
2025-04-22 15:30:00,46.93,46.98,46.84,46.87,410633.0,46.93,46.98,46.84,46.87,410633.0
2025-04-22 15:40:00,46.86,47.12,46.86,47.09,373746.0,46.86,47.12,46.86,47.09,373746.0
2025-04-22 15:50:00,47.09,47.16,46.96,47.09,937553.0,47.09,47.16,46.96,47.09,937553.0
2025-04-23 09:30:00,48.87,49.7,48.69,49.28,769345.0,48.87,49.7,48.69,49.28,769345.0
2025-04-23 09:40:00,49.26,49.62,49.05,49.59,385657.0,49.26,49.62,49.05,49.59,385657.0
2025-04-23 09:50:00,49.56,49.66,49.29,49.46,268078.0,49.56,49.66,49.29,49.46,268078.0
2025-04-23 10:00:00,49.48,49.65,49.18,49.25,402629.0,49.48,49.65,49.18,49.25,402629.0
2025-04-23 10:10:00,49.25,49.31,48.96,49.14,439480.0,49.25,49.31,48.96,49.14,439480.0
2025-04-23 10:20:00,49.13,49.32,49.01,49.3,243122.0,49.13,49.32,49.01,49.3,243122.0
2025-04-23 10:30:00,49.29,49.51,49.27,49.45,204873.0,49.29,49.51,49.27,49.45,204873.0
2025-04-23 10:40:00,49.45,49.45,49.19,49.25,188542.0,49.45,49.45,49.19,49.25,188542.0
2025-04-23 10:50:00,49.25,49.25,49.02,49.05,209791.0,49.25,49.25,49.02,49.05,209791.0
2025-04-23 11:00:00,49.05,49.23,48.94,49.1,267961.0,49.05,49.23,48.94,49.1,267961.0
2025-04-23 11:10:00,49.09,49.15,48.96,49.0,207159.0,49.09,49.15,48.96,49.0,207159.0
2025-04-23 11:20:00,48.99,49.12,48.81,48.87,227852.0,48.99,49.12,48.81,48.87,227852.0
2025-04-23 11:30:00,48.88,49.08,48.71,49.06,306867.0,48.88,49.08,48.71,49.06,306867.0
2025-04-23 11:40:00,49.07,49.1,48.68,48.7,213697.0,49.07,49.1,48.68,48.7,213697.0
2025-04-23 11:50:00,48.71,48.79,48.6,48.68,281054.0,48.71,48.79,48.6,48.68,281054.0
2025-04-23 12:00:00,48.67,48.69,48.53,48.54,167193.0,48.67,48.69,48.53,48.54,167193.0
2025-04-23 12:10:00,48.54,48.61,48.37,48.37,136201.0,48.54,48.61,48.37,48.37,136201.0
2025-04-23 12:20:00,48.36,48.56,48.3,48.56,120627.0,48.36,48.56,48.3,48.56,120627.0
2025-04-23 12:30:00,48.57,48.82,48.56,48.78,142486.0,48.57,48.82,48.56,48.78,142486.0
2025-04-23 12:40:00,48.77,48.78,48.59,48.61,109301.0,48.77,48.78,48.59,48.61,109301.0
2025-04-23 12:50:00,48.61,48.71,48.59,48.67,255788.0,48.61,48.71,48.59,48.67,255788.0
2025-04-23 13:00:00,48.68,48.87,48.45,48.81,235988.0,48.68,48.87,48.45,48.81,235988.0
2025-04-23 13:10:00,48.81,48.98,48.79,48.88,250117.0,48.81,48.98,48.79,48.88,250117.0
2025-04-23 13:20:00,48.88,48.93,48.81,48.83,114851.0,48.88,48.93,48.81,48.83,114851.0
2025-04-23 13:30:00,48.83,48.9,48.7,48.75,195024.0,48.83,48.9,48.7,48.75,195024.0
2025-04-23 13:40:00,48.75,48.76,48.54,48.54,369889.0,48.75,48.76,48.54,48.54,369889.0
2025-04-23 13:50:00,48.56,48.85,48.55,48.82,243246.0,48.56,48.85,48.55,48.82,243246.0
2025-04-23 14:00:00,48.82,48.86,48.7,48.76,180038.0,48.82,48.86,48.7,48.76,180038.0
2025-04-23 14:10:00,48.75,48.89,48.64,48.88,350289.0,48.75,48.89,48.64,48.88,350289.0
2025-04-23 14:20:00,48.87,48.93,48.68,48.72,239662.0,48.87,48.93,48.68,48.72,239662.0
2025-04-23 14:30:00,48.72,48.81,48.61,48.63,219756.0,48.72,48.81,48.61,48.63,219756.0
2025-04-23 14:40:00,48.63,48.63,48.54,48.54,200353.0,48.63,48.63,48.54,48.54,200353.0
2025-04-23 14:50:00,48.55,48.63,48.51,48.56,224805.0,48.55,48.63,48.51,48.56,224805.0
2025-04-23 15:00:00,48.56,48.61,48.39,48.42,391678.0,48.56,48.61,48.39,48.42,391678.0
2025-04-23 15:10:00,48.43,48.49,48.36,48.41,260850.0,48.43,48.49,48.36,48.41,260850.0
2025-04-23 15:20:00,48.4,48.43,48.31,48.38,351415.0,48.4,48.43,48.31,48.38,351415.0
2025-04-23 15:30:00,48.38,48.45,48.21,48.4,513696.0,48.38,48.45,48.21,48.4,513696.0
2025-04-23 15:40:00,48.41,48.65,48.36,48.61,642265.0,48.41,48.65,48.36,48.61,642265.0
2025-04-23 15:50:00,48.61,48.87,48.53,48.74,1951717.0,48.61,48.87,48.53,48.74,1951717.0
2025-04-24 09:30:00,49.2,50.6,48.81,50.57,3100103.0,49.2,50.6,48.81,50.57,3100103.0
2025-04-24 09:40:00,50.57,50.61,49.47,49.96,1302486.0,50.57,50.61,49.47,49.96,1302486.0
2025-04-24 09:50:00,49.96,50.25,49.43,49.48,1060613.0,49.96,50.25,49.43,49.48,1060613.0
2025-04-24 10:00:00,49.45,49.45,48.45,48.52,1174643.0,49.45,49.45,48.45,48.52,1174643.0
2025-04-24 10:10:00,48.54,48.95,48.4,48.92,633124.0,48.54,48.95,48.4,48.92,633124.0
2025-04-24 10:20:00,48.92,49.41,48.91,49.31,824924.0,48.92,49.41,48.91,49.31,824924.0
2025-04-24 10:30:00,49.32,49.52,49.14,49.21,582793.0,49.32,49.52,49.14,49.21,582793.0
2025-04-24 10:40:00,49.23,49.3,48.69,48.95,509970.0,49.23,49.3,48.69,48.95,509970.0
2025-04-24 10:50:00,48.94,48.95,48.7,48.88,523564.0,48.94,48.95,48.7,48.88,523564.0
2025-04-24 11:00:00,48.88,49.21,48.77,49.08,316150.0,48.88,49.21,48.77,49.08,316150.0
2025-04-24 11:10:00,49.1,49.62,49.08,49.56,434443.0,49.1,49.62,49.08,49.56,434443.0
2025-04-24 11:20:00,49.55,49.58,49.22,49.34,340978.0,49.55,49.58,49.22,49.34,340978.0
2025-04-24 11:30:00,49.32,49.47,49.11,49.21,320221.0,49.32,49.47,49.11,49.21,320221.0
2025-04-24 11:40:00,49.22,49.29,48.87,49.03,333330.0,49.22,49.29,48.87,49.03,333330.0
2025-04-24 11:50:00,49.02,49.18,48.94,49.1,301372.0,49.02,49.18,48.94,49.1,301372.0
2025-04-24 12:00:00,49.11,49.18,48.96,49.0,235141.0,49.11,49.18,48.96,49.0,235141.0
2025-04-24 12:10:00,48.99,49.32,48.99,49.25,408958.0,48.99,49.32,48.99,49.25,408958.0
2025-04-24 12:20:00,49.25,49.29,49.14,49.22,197641.0,49.25,49.29,49.14,49.22,197641.0
2025-04-24 12:30:00,49.22,49.26,49.1,49.2,218965.0,49.22,49.26,49.1,49.2,218965.0
2025-04-24 12:40:00,49.2,49.24,49.08,49.14,224295.0,49.2,49.24,49.08,49.14,224295.0
2025-04-24 12:50:00,49.14,49.2,49.04,49.14,207049.0,49.14,49.2,49.04,49.14,207049.0
2025-04-24 13:00:00,49.13,49.19,48.99,49.03,234804.0,49.13,49.19,48.99,49.03,234804.0
2025-04-24 13:10:00,49.02,49.11,48.99,49.04,273932.0,49.02,49.11,48.99,49.04,273932.0
2025-04-24 13:20:00,49.04,49.25,49.03,49.13,220051.0,49.04,49.25,49.03,49.13,220051.0
2025-04-24 13:30:00,49.13,49.2,48.99,49.04,183122.0,49.13,49.2,48.99,49.04,183122.0
2025-04-24 13:40:00,49.05,49.09,48.94,49.04,228945.0,49.05,49.09,48.94,49.04,228945.0
2025-04-24 13:50:00,49.04,49.19,49.02,49.18,241190.0,49.04,49.19,49.02,49.18,241190.0
2025-04-24 14:00:00,49.18,49.39,49.17,49.3,391184.0,49.18,49.39,49.17,49.3,391184.0
2025-04-24 14:10:00,49.3,49.35,49.22,49.32,206067.0,49.3,49.35,49.22,49.32,206067.0
2025-04-24 14:20:00,49.32,49.34,49.17,49.33,133414.0,49.32,49.34,49.17,49.33,133414.0
2025-04-24 14:30:00,49.33,49.47,49.32,49.47,234506.0,49.33,49.47,49.32,49.47,234506.0
2025-04-24 14:40:00,49.47,49.5,49.35,49.46,227581.0,49.47,49.5,49.35,49.46,227581.0
2025-04-24 14:50:00,49.46,49.56,49.34,49.35,491874.0,49.46,49.56,49.34,49.35,491874.0
2025-04-24 15:00:00,49.35,49.35,49.12,49.22,583193.0,49.35,49.35,49.12,49.22,583193.0
2025-04-24 15:10:00,49.23,49.28,49.15,49.25,361575.0,49.23,49.28,49.15,49.25,361575.0
2025-04-24 15:20:00,49.25,49.42,49.23,49.3,493008.0,49.25,49.42,49.23,49.3,493008.0
2025-04-24 15:30:00,49.3,49.42,49.23,49.36,669409.0,49.3,49.42,49.23,49.36,669409.0
2025-04-24 15:40:00,49.36,49.48,49.35,49.4,545452.0,49.36,49.48,49.35,49.4,545452.0
2025-04-24 15:50:00,49.4,49.56,49.22,49.54,2137512.0,49.4,49.56,49.22,49.54,2137512.0
2025-04-25 09:30:00,49.5,50.37,49.27,50.23,574889.0,49.5,50.37,49.27,50.23,574889.0
2025-04-25 09:40:00,50.24,50.34,49.86,50.05,285110.0,50.24,50.34,49.86,50.05,285110.0
2025-04-25 09:50:00,50.06,50.07,49.62,49.72,370789.0,50.06,50.07,49.62,49.72,370789.0
2025-04-25 10:00:00,49.8,50.16,49.72,50.15,253066.0,49.8,50.16,49.72,50.15,253066.0
2025-04-25 10:10:00,50.15,50.3,50.05,50.12,232636.0,50.15,50.3,50.05,50.12,232636.0
2025-04-25 10:20:00,50.13,50.16,49.84,49.98,346143.0,50.13,50.16,49.84,49.98,346143.0
2025-04-25 10:30:00,49.99,50.22,49.92,50.18,318413.0,49.99,50.22,49.92,50.18,318413.0
2025-04-25 10:40:00,50.18,50.25,50.08,50.19,169884.0,50.18,50.25,50.08,50.19,169884.0
2025-04-25 10:50:00,50.18,50.19,50.05,50.15,141014.0,50.18,50.19,50.05,50.15,141014.0
2025-04-25 11:00:00,50.15,50.43,50.12,50.39,270981.0,50.15,50.43,50.12,50.39,270981.0
2025-04-25 11:10:00,50.38,50.62,50.34,50.6,286120.0,50.38,50.62,50.34,50.6,286120.0
2025-04-25 11:20:00,50.6,50.82,50.46,50.56,662917.0,50.6,50.82,50.46,50.56,662917.0
2025-04-25 11:30:00,50.56,50.88,50.54,50.86,423489.0,50.56,50.88,50.54,50.86,423489.0
2025-04-25 11:40:00,50.87,51.05,50.85,50.93,656542.0,50.87,51.05,50.85,50.93,656542.0
2025-04-25 11:50:00,50.94,51.38,50.91,51.27,813325.0,50.94,51.38,50.91,51.27,813325.0
2025-04-25 12:00:00,51.27,51.52,51.24,51.48,481232.0,51.27,51.52,51.24,51.48,481232.0
2025-04-25 12:10:00,51.48,51.58,51.45,51.46,486131.0,51.48,51.58,51.45,51.46,486131.0
2025-04-25 12:20:00,51.46,51.68,51.41,51.52,313621.0,51.46,51.68,51.41,51.52,313621.0
2025-04-25 12:30:00,51.5,51.61,51.44,51.59,390258.0,51.5,51.61,51.44,51.59,390258.0
2025-04-25 12:40:00,51.59,51.65,51.53,51.58,548691.0,51.59,51.65,51.53,51.58,548691.0
2025-04-25 12:50:00,51.58,51.65,51.53,51.6,252466.0,51.58,51.65,51.53,51.6,252466.0
2025-04-25 13:00:00,51.59,51.68,51.55,51.6,304564.0,51.59,51.68,51.55,51.6,304564.0
2025-04-25 13:10:00,51.6,51.73,51.59,51.71,187058.0,51.6,51.73,51.59,51.71,187058.0
2025-04-25 13:20:00,51.71,51.72,51.53,51.63,262778.0,51.71,51.72,51.53,51.63,262778.0
2025-04-25 13:30:00,51.63,51.76,51.49,51.51,232989.0,51.63,51.76,51.49,51.51,232989.0
2025-04-25 13:40:00,51.51,51.62,51.44,51.54,269575.0,51.51,51.62,51.44,51.54,269575.0
2025-04-25 13:50:00,51.54,51.54,51.25,51.43,338390.0,51.54,51.54,51.25,51.43,338390.0
2025-04-25 14:00:00,51.43,51.57,51.36,51.55,304631.0,51.43,51.57,51.36,51.55,304631.0
2025-04-25 14:10:00,51.55,51.69,51.54,51.68,334741.0,51.55,51.69,51.54,51.68,334741.0
2025-04-25 14:20:00,51.68,51.88,51.66,51.82,314774.0,51.68,51.88,51.66,51.82,314774.0
2025-04-25 14:30:00,51.82,52.01,51.79,51.9,486650.0,51.82,52.01,51.79,51.9,486650.0
2025-04-25 14:40:00,51.9,51.92,51.81,51.87,264885.0,51.9,51.92,51.81,51.87,264885.0
2025-04-25 14:50:00,51.88,51.89,51.75,51.82,393377.0,51.88,51.89,51.75,51.82,393377.0
2025-04-25 15:00:00,51.82,51.99,51.81,51.92,374919.0,51.82,51.99,51.81,51.92,374919.0
2025-04-25 15:10:00,51.92,52.0,51.85,51.93,467094.0,51.92,52.0,51.85,51.93,467094.0
2025-04-25 15:20:00,51.93,51.95,51.68,51.71,457670.0,51.93,51.95,51.68,51.71,457670.0
2025-04-25 15:30:00,51.71,51.75,51.59,51.72,534803.0,51.71,51.75,51.59,51.72,534803.0
2025-04-25 15:40:00,51.72,51.79,51.63,51.78,861105.0,51.72,51.79,51.63,51.78,861105.0
2025-04-25 15:50:00,51.78,52.02,51.74,51.77,2919792.0,51.78,52.02,51.74,51.77,2919792.0
2025-04-28 09:30:00,51.94,52.17,51.7,51.95,823256.0,51.94,52.17,51.7,51.95,823256.0
2025-04-28 09:40:00,51.97,52.22,51.87,51.96,530307.0,51.97,52.22,51.87,51.96,530307.0
2025-04-28 09:50:00,51.97,52.15,51.81,52.05,520218.0,51.97,52.15,51.81,52.05,520218.0
2025-04-28 10:00:00,52.06,52.33,52.01,52.22,477927.0,52.06,52.33,52.01,52.22,477927.0
2025-04-28 10:10:00,52.22,52.46,52.15,52.46,423136.0,52.22,52.46,52.15,52.46,423136.0
2025-04-28 10:20:00,52.46,52.51,52.12,52.16,395437.0,52.46,52.51,52.12,52.16,395437.0
2025-04-28 10:30:00,52.15,52.26,52.11,52.22,314032.0,52.15,52.26,52.11,52.22,314032.0
2025-04-28 10:40:00,52.21,52.25,52.12,52.19,267564.0,52.21,52.25,52.12,52.19,267564.0
2025-04-28 10:50:00,52.18,52.23,52.11,52.18,319451.0,52.18,52.23,52.11,52.18,319451.0
2025-04-28 11:00:00,52.17,52.26,51.97,51.99,363723.0,52.17,52.26,51.97,51.99,363723.0
2025-04-28 11:10:00,51.99,52.01,51.48,51.49,305875.0,51.99,52.01,51.48,51.49,305875.0
2025-04-28 11:20:00,51.5,51.59,51.32,51.33,376552.0,51.5,51.59,51.32,51.33,376552.0
2025-04-28 11:30:00,51.34,51.46,51.18,51.45,298592.0,51.34,51.46,51.18,51.45,298592.0
2025-04-28 11:40:00,51.44,51.56,51.44,51.47,319681.0,51.44,51.56,51.44,51.47,319681.0
2025-04-28 11:50:00,51.47,51.52,51.41,51.42,160033.0,51.47,51.52,51.41,51.42,160033.0
2025-04-28 12:00:00,51.42,51.44,51.28,51.33,170641.0,51.42,51.44,51.28,51.33,170641.0
2025-04-28 12:10:00,51.32,51.44,51.3,51.37,148727.0,51.32,51.44,51.3,51.37,148727.0
2025-04-28 12:20:00,51.37,51.38,51.21,51.22,146205.0,51.37,51.38,51.21,51.22,146205.0
2025-04-28 12:30:00,51.22,51.3,51.01,51.02,283191.0,51.22,51.3,51.01,51.02,283191.0
2025-04-28 12:40:00,51.01,51.23,50.99,51.21,115723.0,51.01,51.23,50.99,51.21,115723.0
2025-04-28 12:50:00,51.21,51.23,51.14,51.19,274913.0,51.21,51.23,51.14,51.19,274913.0
2025-04-28 13:00:00,51.19,51.22,51.09,51.11,154117.0,51.19,51.22,51.09,51.11,154117.0
2025-04-28 13:10:00,51.11,51.12,51.03,51.1,147830.0,51.11,51.12,51.03,51.1,147830.0
2025-04-28 13:20:00,51.1,51.1,50.97,50.98,204733.0,51.1,51.1,50.97,50.98,204733.0
2025-04-28 13:30:00,50.98,51.04,50.91,51.01,174093.0,50.98,51.04,50.91,51.01,174093.0
2025-04-28 13:40:00,51.02,51.03,50.88,51.0,219613.0,51.02,51.03,50.88,51.0,219613.0
2025-04-28 13:50:00,51.0,51.01,50.83,50.96,323725.0,51.0,51.01,50.83,50.96,323725.0
2025-04-28 14:00:00,50.97,51.0,50.86,50.92,199612.0,50.97,51.0,50.86,50.92,199612.0
2025-04-28 14:10:00,50.92,50.93,50.77,50.84,364677.0,50.92,50.93,50.77,50.84,364677.0
2025-04-28 14:20:00,50.85,51.08,50.84,51.07,209815.0,50.85,51.08,50.84,51.07,209815.0
2025-04-28 14:30:00,51.07,51.1,50.97,51.02,152352.0,51.07,51.1,50.97,51.02,152352.0
2025-04-28 14:40:00,51.02,51.11,51.01,51.05,151651.0,51.02,51.11,51.01,51.05,151651.0
2025-04-28 14:50:00,51.04,51.11,51.01,51.06,133560.0,51.04,51.11,51.01,51.06,133560.0
2025-04-28 15:00:00,51.06,51.08,50.92,50.92,277432.0,51.06,51.08,50.92,50.92,277432.0
2025-04-28 15:10:00,50.94,50.94,50.77,50.82,200340.0,50.94,50.94,50.77,50.82,200340.0
2025-04-28 15:20:00,50.82,50.9,50.8,50.83,201936.0,50.82,50.9,50.8,50.83,201936.0
2025-04-28 15:30:00,50.83,50.9,50.72,50.75,317921.0,50.83,50.9,50.72,50.75,317921.0
2025-04-28 15:40:00,50.75,50.9,50.73,50.85,470581.0,50.75,50.9,50.73,50.85,470581.0
2025-04-28 15:50:00,50.86,51.08,50.84,50.9,1227836.0,50.86,51.08,50.84,50.9,1227836.0
2025-04-29 09:30:00,50.62,50.81,50.15,50.63,386820.0,50.62,50.81,50.15,50.63,386820.0
2025-04-29 09:40:00,50.61,50.71,50.42,50.53,185283.0,50.61,50.71,50.42,50.53,185283.0
2025-04-29 09:50:00,50.53,50.63,50.3,50.31,137163.0,50.53,50.63,50.3,50.31,137163.0
2025-04-29 10:00:00,50.3,50.68,50.25,50.65,232463.0,50.3,50.68,50.25,50.65,232463.0
2025-04-29 10:10:00,50.65,50.68,50.39,50.39,224942.0,50.65,50.68,50.39,50.39,224942.0
2025-04-29 10:20:00,50.39,50.5,49.86,50.0,488921.0,50.39,50.5,49.86,50.0,488921.0
2025-04-29 10:30:00,50.0,50.12,49.93,50.06,212628.0,50.0,50.12,49.93,50.06,212628.0
2025-04-29 10:40:00,50.07,50.28,50.0,50.27,206325.0,50.07,50.28,50.0,50.27,206325.0
2025-04-29 10:50:00,50.26,50.47,50.16,50.45,226702.0,50.26,50.47,50.16,50.45,226702.0
2025-04-29 11:00:00,50.45,50.48,50.29,50.34,121568.0,50.45,50.48,50.29,50.34,121568.0
2025-04-29 11:10:00,50.34,50.39,50.21,50.27,156089.0,50.34,50.39,50.21,50.27,156089.0
2025-04-29 11:20:00,50.27,50.39,50.24,50.34,197520.0,50.27,50.39,50.24,50.34,197520.0
2025-04-29 11:30:00,50.35,50.36,50.13,50.3,390913.0,50.35,50.36,50.13,50.3,390913.0
2025-04-29 11:40:00,50.3,50.44,50.26,50.38,206949.0,50.3,50.44,50.26,50.38,206949.0
2025-04-29 11:50:00,50.38,50.43,50.33,50.37,204348.0,50.38,50.43,50.33,50.37,204348.0
2025-04-29 12:00:00,50.38,50.53,50.36,50.49,129848.0,50.38,50.53,50.36,50.49,129848.0
2025-04-29 12:10:00,50.49,50.56,50.44,50.46,131816.0,50.49,50.56,50.44,50.46,131816.0
2025-04-29 12:20:00,50.45,50.48,50.31,50.39,167281.0,50.45,50.48,50.31,50.39,167281.0
2025-04-29 12:30:00,50.39,50.46,50.37,50.41,122942.0,50.39,50.46,50.37,50.41,122942.0
2025-04-29 12:40:00,50.4,50.5,50.34,50.41,229061.0,50.4,50.5,50.34,50.41,229061.0
2025-04-29 12:50:00,50.41,50.45,50.32,50.39,294263.0,50.41,50.45,50.32,50.39,294263.0
2025-04-29 13:00:00,50.39,50.42,50.31,50.38,154050.0,50.39,50.42,50.31,50.38,154050.0
2025-04-29 13:10:00,50.38,50.55,50.36,50.55,105940.0,50.38,50.55,50.36,50.55,105940.0
2025-04-29 13:20:00,50.55,50.69,50.52,50.55,194090.0,50.55,50.69,50.52,50.55,194090.0
2025-04-29 13:30:00,50.55,50.6,50.51,50.6,104530.0,50.55,50.6,50.51,50.6,104530.0
2025-04-29 13:40:00,50.6,50.83,50.59,50.81,190124.0,50.6,50.83,50.59,50.81,190124.0
2025-04-29 13:50:00,50.8,50.85,50.74,50.84,134425.0,50.8,50.85,50.74,50.84,134425.0
2025-04-29 14:00:00,50.83,50.98,50.8,50.9,186616.0,50.83,50.98,50.8,50.9,186616.0
2025-04-29 14:10:00,50.89,50.96,50.85,50.92,101512.0,50.89,50.96,50.85,50.92,101512.0
2025-04-29 14:20:00,50.93,50.97,50.89,50.95,121717.0,50.93,50.97,50.89,50.95,121717.0
2025-04-29 14:30:00,50.95,51.01,50.93,50.94,192975.0,50.95,51.01,50.93,50.94,192975.0
2025-04-29 14:40:00,50.94,50.98,50.81,50.87,170026.0,50.94,50.98,50.81,50.87,170026.0
2025-04-29 14:50:00,50.87,50.87,50.8,50.82,89737.0,50.87,50.87,50.8,50.82,89737.0
2025-04-29 15:00:00,50.82,50.89,50.67,50.7,269158.0,50.82,50.89,50.67,50.7,269158.0
2025-04-29 15:10:00,50.71,50.78,50.64,50.66,122548.0,50.71,50.78,50.64,50.66,122548.0
2025-04-29 15:20:00,50.66,50.66,50.55,50.65,147885.0,50.66,50.66,50.55,50.65,147885.0
2025-04-29 15:30:00,50.65,50.71,50.62,50.68,209452.0,50.65,50.71,50.62,50.68,209452.0
2025-04-29 15:40:00,50.69,50.75,50.64,50.71,281420.0,50.69,50.75,50.64,50.71,281420.0
2025-04-29 15:50:00,50.72,50.75,50.54,50.65,917114.0,50.72,50.75,50.54,50.65,917114.0
2025-04-30 09:30:00,49.81,50.05,49.39,49.59,459759.0,49.81,50.05,49.39,49.59,459759.0
2025-04-30 09:40:00,49.6,49.61,49.13,49.42,342322.0,49.6,49.61,49.13,49.42,342322.0
2025-04-30 09:50:00,49.41,49.45,49.28,49.39,244387.0,49.41,49.45,49.28,49.39,244387.0
2025-04-30 10:00:00,49.39,49.82,49.36,49.76,224727.0,49.39,49.82,49.36,49.76,224727.0
2025-04-30 10:10:00,49.75,49.87,49.67,49.8,172649.0,49.75,49.87,49.67,49.8,172649.0
2025-04-30 10:20:00,49.81,50.02,49.76,49.98,178996.0,49.81,50.02,49.76,49.98,178996.0
2025-04-30 10:30:00,49.97,50.17,49.96,50.14,132380.0,49.97,50.17,49.96,50.14,132380.0
2025-04-30 10:40:00,50.15,50.25,50.05,50.19,131490.0,50.15,50.25,50.05,50.19,131490.0
2025-04-30 10:50:00,50.19,50.25,50.09,50.21,185277.0,50.19,50.25,50.09,50.21,185277.0
2025-04-30 11:00:00,50.21,50.32,50.19,50.26,109123.0,50.21,50.32,50.19,50.26,109123.0
2025-04-30 11:10:00,50.27,50.32,50.25,50.25,101328.0,50.27,50.32,50.25,50.25,101328.0
2025-04-30 11:20:00,50.24,50.35,50.2,50.22,109194.0,50.24,50.35,50.2,50.22,109194.0
2025-04-30 11:30:00,50.22,50.3,50.19,50.25,82006.0,50.22,50.3,50.19,50.25,82006.0
2025-04-30 11:40:00,50.23,50.33,50.2,50.32,57701.0,50.23,50.33,50.2,50.32,57701.0
2025-04-30 11:50:00,50.32,50.32,50.22,50.26,73382.0,50.32,50.32,50.22,50.26,73382.0
2025-04-30 12:00:00,50.26,50.32,50.2,50.21,96662.0,50.26,50.32,50.2,50.21,96662.0
2025-04-30 12:10:00,50.21,50.21,50.06,50.09,166644.0,50.21,50.21,50.06,50.09,166644.0
2025-04-30 12:20:00,50.1,50.16,49.91,49.99,234934.0,50.1,50.16,49.91,49.99,234934.0
2025-04-30 12:30:00,49.98,50.11,49.93,50.08,95689.0,49.98,50.11,49.93,50.08,95689.0
2025-04-30 12:40:00,50.08,50.1,50.04,50.05,75969.0,50.08,50.1,50.04,50.05,75969.0
2025-04-30 12:50:00,50.05,50.19,50.04,50.19,70008.0,50.05,50.19,50.04,50.19,70008.0
2025-04-30 13:00:00,50.18,50.27,50.06,50.1,134157.0,50.18,50.27,50.06,50.1,134157.0
2025-04-30 13:10:00,50.09,50.09,49.96,50.03,94131.0,50.09,50.09,49.96,50.03,94131.0
2025-04-30 13:20:00,50.03,50.14,50.02,50.13,72894.0,50.03,50.14,50.02,50.13,72894.0
2025-04-30 13:30:00,50.12,50.18,50.08,50.11,160788.0,50.12,50.18,50.08,50.11,160788.0
2025-04-30 13:40:00,50.12,50.26,50.1,50.23,109342.0,50.12,50.26,50.1,50.23,109342.0
2025-04-30 13:50:00,50.23,50.26,50.16,50.16,61756.0,50.23,50.26,50.16,50.16,61756.0
2025-04-30 14:00:00,50.16,50.38,50.07,50.22,116134.0,50.16,50.38,50.07,50.22,116134.0
2025-04-30 14:10:00,50.21,50.33,50.19,50.27,81753.0,50.21,50.33,50.19,50.27,81753.0
2025-04-30 14:20:00,50.27,50.3,50.11,50.17,128965.0,50.27,50.3,50.11,50.17,128965.0
2025-04-30 14:30:00,50.17,50.3,50.05,50.08,132822.0,50.17,50.3,50.05,50.08,132822.0
2025-04-30 14:40:00,50.08,50.17,50.03,50.15,136846.0,50.08,50.17,50.03,50.15,136846.0
2025-04-30 14:50:00,50.15,50.17,50.03,50.05,137425.0,50.15,50.17,50.03,50.05,137425.0
2025-04-30 15:00:00,50.05,50.13,50.05,50.11,118898.0,50.05,50.13,50.05,50.11,118898.0
2025-04-30 15:10:00,50.1,50.18,50.04,50.05,158174.0,50.1,50.18,50.04,50.05,158174.0
2025-04-30 15:20:00,50.05,50.1,49.96,50.01,244831.0,50.05,50.1,49.96,50.01,244831.0
2025-04-30 15:30:00,50.02,50.04,49.88,49.96,469989.0,50.02,50.04,49.88,49.96,469989.0
2025-04-30 15:40:00,49.96,50.37,49.95,50.34,246917.0,49.96,50.37,49.95,50.34,246917.0
2025-04-30 15:50:00,50.35,50.54,50.3,50.5,1139150.0,50.35,50.54,50.3,50.5,1139150.0
2025-05-01 09:30:00,50.72,50.96,50.14,50.43,318903.0,50.72,50.96,50.14,50.43,318903.0
2025-05-01 09:40:00,50.45,50.61,50.34,50.59,203801.0,50.45,50.61,50.34,50.59,203801.0
2025-05-01 09:50:00,50.57,50.68,50.51,50.57,184408.0,50.57,50.68,50.51,50.57,184408.0
2025-05-01 10:00:00,50.6,50.95,50.54,50.83,339433.0,50.6,50.95,50.54,50.83,339433.0
2025-05-01 10:10:00,50.83,50.98,50.81,50.88,183717.0,50.83,50.98,50.81,50.88,183717.0
2025-05-01 10:20:00,50.88,50.9,50.76,50.79,186171.0,50.88,50.9,50.76,50.79,186171.0
2025-05-01 10:30:00,50.79,50.93,50.76,50.92,127830.0,50.79,50.93,50.76,50.92,127830.0
2025-05-01 10:40:00,50.93,50.94,50.82,50.83,87828.0,50.93,50.94,50.82,50.83,87828.0
2025-05-01 10:50:00,50.84,50.85,50.7,50.83,105435.0,50.84,50.85,50.7,50.83,105435.0
2025-05-01 11:00:00,50.82,50.94,50.75,50.91,149038.0,50.82,50.94,50.75,50.91,149038.0
2025-05-01 11:10:00,50.91,50.94,50.87,50.88,97411.0,50.91,50.94,50.87,50.88,97411.0
2025-05-01 11:20:00,50.88,50.89,50.74,50.76,125305.0,50.88,50.89,50.74,50.76,125305.0
2025-05-01 11:30:00,50.77,50.78,50.58,50.62,112490.0,50.77,50.78,50.58,50.62,112490.0
2025-05-01 11:40:00,50.61,50.63,50.35,50.36,152250.0,50.61,50.63,50.35,50.36,152250.0
2025-05-01 11:50:00,50.36,50.4,50.23,50.32,115990.0,50.36,50.4,50.23,50.32,115990.0
2025-05-01 12:00:00,50.32,50.37,50.25,50.36,112223.0,50.32,50.37,50.25,50.36,112223.0
2025-05-01 12:10:00,50.36,50.37,50.23,50.25,89951.0,50.36,50.37,50.23,50.25,89951.0
2025-05-01 12:20:00,50.25,50.28,50.12,50.22,138315.0,50.25,50.28,50.12,50.22,138315.0
2025-05-01 12:30:00,50.22,50.38,50.19,50.34,92069.0,50.22,50.38,50.19,50.34,92069.0
2025-05-01 12:40:00,50.34,50.39,50.24,50.25,160440.0,50.34,50.39,50.24,50.25,160440.0
2025-05-01 12:50:00,50.23,50.33,50.22,50.27,134431.0,50.23,50.33,50.22,50.27,134431.0
2025-05-01 13:00:00,50.27,50.48,50.26,50.48,105010.0,50.27,50.48,50.26,50.48,105010.0
2025-05-01 13:10:00,50.47,50.58,50.4,50.54,188922.0,50.47,50.58,50.4,50.54,188922.0
2025-05-01 13:20:00,50.53,50.62,50.49,50.55,127035.0,50.53,50.62,50.49,50.55,127035.0
2025-05-01 13:30:00,50.55,50.59,50.5,50.51,99094.0,50.55,50.59,50.5,50.51,99094.0
2025-05-01 13:40:00,50.5,50.5,50.41,50.48,84938.0,50.5,50.5,50.41,50.48,84938.0
2025-05-01 13:50:00,50.48,50.5,50.42,50.47,59025.0,50.48,50.5,50.42,50.47,59025.0
2025-05-01 14:00:00,50.46,50.51,50.39,50.49,146986.0,50.46,50.51,50.39,50.49,146986.0
2025-05-01 14:10:00,50.48,50.51,50.44,50.45,89016.0,50.48,50.51,50.44,50.45,89016.0
2025-05-01 14:20:00,50.45,50.49,50.39,50.46,109053.0,50.45,50.49,50.39,50.46,109053.0
2025-05-01 14:30:00,50.45,50.5,50.4,50.45,86308.0,50.45,50.5,50.4,50.45,86308.0
2025-05-01 14:40:00,50.45,50.55,50.43,50.5,114197.0,50.45,50.55,50.43,50.5,114197.0
2025-05-01 14:50:00,50.51,50.53,50.43,50.46,93221.0,50.51,50.53,50.43,50.46,93221.0
2025-05-01 15:00:00,50.46,50.49,50.4,50.41,80895.0,50.46,50.49,50.4,50.41,80895.0
2025-05-01 15:10:00,50.41,50.45,50.34,50.45,95935.0,50.41,50.45,50.34,50.45,95935.0
2025-05-01 15:20:00,50.45,50.5,50.44,50.48,104393.0,50.45,50.5,50.44,50.48,104393.0
2025-05-01 15:30:00,50.48,50.52,50.41,50.41,179474.0,50.48,50.52,50.41,50.41,179474.0
2025-05-01 15:40:00,50.41,50.52,50.38,50.48,246527.0,50.41,50.52,50.38,50.48,246527.0
2025-05-01 15:50:00,50.48,50.49,50.25,50.32,906683.0,50.48,50.49,50.25,50.32,906683.0
2025-05-02 09:30:00,50.95,51.39,50.86,51.19,263868.0,50.95,51.39,50.86,51.19,263868.0
2025-05-02 09:40:00,51.18,51.35,51.07,51.18,164137.0,51.18,51.35,51.07,51.18,164137.0
2025-05-02 09:50:00,51.18,51.28,51.1,51.17,152836.0,51.18,51.28,51.1,51.17,152836.0
2025-05-02 10:00:00,51.18,51.45,51.09,51.41,170406.0,51.18,51.45,51.09,51.41,170406.0
2025-05-02 10:10:00,51.4,51.5,51.2,51.23,189223.0,51.4,51.5,51.2,51.23,189223.0
2025-05-02 10:20:00,51.22,51.3,51.07,51.29,188822.0,51.22,51.3,51.07,51.29,188822.0
2025-05-02 10:30:00,51.3,51.32,51.14,51.29,185113.0,51.3,51.32,51.14,51.29,185113.0
2025-05-02 10:40:00,51.28,51.35,51.19,51.21,93000.0,51.28,51.35,51.19,51.21,93000.0
2025-05-02 10:50:00,51.21,51.28,51.16,51.25,80395.0,51.21,51.28,51.16,51.25,80395.0
2025-05-02 11:00:00,51.25,51.31,51.23,51.23,81323.0,51.25,51.31,51.23,51.23,81323.0
2025-05-02 11:10:00,51.23,51.34,51.21,51.32,104692.0,51.23,51.34,51.21,51.32,104692.0
2025-05-02 11:20:00,51.31,51.35,51.07,51.1,140818.0,51.31,51.35,51.07,51.1,140818.0
2025-05-02 11:30:00,51.11,51.4,51.08,51.39,102366.0,51.11,51.4,51.08,51.39,102366.0
2025-05-02 11:40:00,51.39,51.41,51.29,51.34,118184.0,51.39,51.41,51.29,51.34,118184.0
2025-05-02 11:50:00,51.34,51.52,51.32,51.49,155815.0,51.34,51.52,51.32,51.49,155815.0
2025-05-02 12:00:00,51.49,51.65,51.45,51.57,153091.0,51.49,51.65,51.45,51.57,153091.0
2025-05-02 12:10:00,51.56,51.67,51.53,51.64,144731.0,51.56,51.67,51.53,51.64,144731.0
2025-05-02 12:20:00,51.64,51.7,51.62,51.63,127994.0,51.64,51.7,51.62,51.63,127994.0
2025-05-02 12:30:00,51.63,51.78,51.61,51.73,135964.0,51.63,51.78,51.61,51.73,135964.0
2025-05-02 12:40:00,51.73,51.78,51.71,51.73,89137.0,51.73,51.78,51.71,51.73,89137.0
2025-05-02 12:50:00,51.73,51.78,51.71,51.73,85767.0,51.73,51.78,51.71,51.73,85767.0
2025-05-02 13:00:00,51.73,51.75,51.55,51.57,175562.0,51.73,51.75,51.55,51.57,175562.0
2025-05-02 13:10:00,51.58,51.58,51.49,51.51,66964.0,51.58,51.58,51.49,51.51,66964.0
2025-05-02 13:20:00,51.51,51.58,51.46,51.47,92248.0,51.51,51.58,51.46,51.47,92248.0
2025-05-02 13:30:00,51.48,51.5,51.43,51.47,56240.0,51.48,51.5,51.43,51.47,56240.0
2025-05-02 13:40:00,51.48,51.52,51.36,51.36,102154.0,51.48,51.52,51.36,51.36,102154.0
2025-05-02 13:50:00,51.37,51.42,51.34,51.41,122605.0,51.37,51.42,51.34,51.41,122605.0
2025-05-02 14:00:00,51.4,51.46,51.27,51.33,158513.0,51.4,51.46,51.27,51.33,158513.0
2025-05-02 14:10:00,51.32,51.42,51.3,51.41,148241.0,51.32,51.42,51.3,51.41,148241.0
2025-05-02 14:20:00,51.41,51.48,51.4,51.42,73725.0,51.41,51.48,51.4,51.42,73725.0
2025-05-02 14:30:00,51.43,51.49,51.42,51.46,64854.0,51.43,51.49,51.42,51.46,64854.0
2025-05-02 14:40:00,51.47,51.48,51.32,51.32,81668.0,51.47,51.48,51.32,51.32,81668.0
2025-05-02 14:50:00,51.34,51.43,51.3,51.41,70373.0,51.34,51.43,51.3,51.41,70373.0
2025-05-02 15:00:00,51.41,51.43,51.36,51.41,92152.0,51.41,51.43,51.36,51.41,92152.0
2025-05-02 15:10:00,51.41,51.51,51.34,51.51,122864.0,51.41,51.51,51.34,51.51,122864.0
2025-05-02 15:20:00,51.51,51.54,51.48,51.5,124316.0,51.51,51.54,51.48,51.5,124316.0
2025-05-02 15:30:00,51.51,51.52,51.44,51.5,162316.0,51.51,51.52,51.44,51.5,162316.0
2025-05-02 15:40:00,51.5,51.55,51.45,51.47,180164.0,51.5,51.55,51.45,51.47,180164.0
2025-05-02 15:50:00,51.47,51.6,51.45,51.53,776800.0,51.47,51.6,51.45,51.53,776800.0
2025-05-05 09:30:00,51.05,51.12,50.5,50.57,359903.0,51.05,51.12,50.5,50.57,359903.0
2025-05-05 09:40:00,50.58,50.7,50.0,50.13,358266.0,50.58,50.7,50.0,50.13,358266.0
2025-05-05 09:50:00,50.13,50.44,50.09,50.29,230499.0,50.13,50.44,50.09,50.29,230499.0
2025-05-05 10:00:00,50.31,50.37,50.08,50.3,259124.0,50.31,50.37,50.08,50.3,259124.0
2025-05-05 10:10:00,50.31,50.52,50.25,50.47,161516.0,50.31,50.52,50.25,50.47,161516.0
2025-05-05 10:20:00,50.48,50.5,50.27,50.48,248348.0,50.48,50.5,50.27,50.48,248348.0
2025-05-05 10:30:00,50.47,50.64,50.43,50.62,195616.0,50.47,50.64,50.43,50.62,195616.0
2025-05-05 10:40:00,50.61,50.75,50.55,50.71,183390.0,50.61,50.75,50.55,50.71,183390.0
2025-05-05 10:50:00,50.7,50.78,50.64,50.72,143858.0,50.7,50.78,50.64,50.72,143858.0
2025-05-05 11:00:00,50.72,50.79,50.55,50.55,136305.0,50.72,50.79,50.55,50.55,136305.0
2025-05-05 11:10:00,50.55,50.64,50.51,50.59,157894.0,50.55,50.64,50.51,50.59,157894.0
2025-05-05 11:20:00,50.61,50.63,50.51,50.52,171307.0,50.61,50.63,50.51,50.52,171307.0
2025-05-05 11:30:00,50.53,50.57,50.39,50.42,139034.0,50.53,50.57,50.39,50.42,139034.0
2025-05-05 11:40:00,50.41,50.5,50.41,50.46,72420.0,50.41,50.5,50.41,50.46,72420.0
2025-05-05 11:50:00,50.46,50.56,50.45,50.52,94703.0,50.46,50.56,50.45,50.52,94703.0
2025-05-05 12:00:00,50.52,50.65,50.51,50.62,129597.0,50.52,50.65,50.51,50.62,129597.0
2025-05-05 12:10:00,50.63,50.7,50.62,50.65,78017.0,50.63,50.7,50.62,50.65,78017.0
2025-05-05 12:20:00,50.65,50.67,50.59,50.66,89810.0,50.65,50.67,50.59,50.66,89810.0
2025-05-05 12:30:00,50.66,50.67,50.52,50.62,163397.0,50.66,50.67,50.52,50.62,163397.0
2025-05-05 12:40:00,50.62,50.64,50.51,50.63,181744.0,50.62,50.64,50.51,50.63,181744.0
2025-05-05 12:50:00,50.62,50.64,50.48,50.49,144558.0,50.62,50.64,50.48,50.49,144558.0
2025-05-05 13:00:00,50.48,50.48,50.36,50.38,101848.0,50.48,50.48,50.36,50.38,101848.0
2025-05-05 13:10:00,50.37,50.4,50.29,50.33,168125.0,50.37,50.4,50.29,50.33,168125.0
2025-05-05 13:20:00,50.33,50.49,50.32,50.35,447717.0,50.33,50.49,50.32,50.35,447717.0
2025-05-05 13:30:00,50.34,50.47,50.31,50.44,137816.0,50.34,50.47,50.31,50.44,137816.0
2025-05-05 13:40:00,50.44,50.47,50.33,50.41,237353.0,50.44,50.47,50.33,50.41,237353.0
2025-05-05 13:50:00,50.41,50.5,50.37,50.39,82802.0,50.41,50.5,50.37,50.39,82802.0
2025-05-05 14:00:00,50.39,50.46,50.34,50.41,150480.0,50.39,50.46,50.34,50.41,150480.0
2025-05-05 14:10:00,50.41,50.43,50.34,50.34,138702.0,50.41,50.43,50.34,50.34,138702.0
2025-05-05 14:20:00,50.34,50.46,50.33,50.41,226924.0,50.34,50.46,50.33,50.41,226924.0
2025-05-05 14:30:00,50.39,50.43,50.31,50.31,121143.0,50.39,50.43,50.31,50.31,121143.0
2025-05-05 14:40:00,50.32,50.4,50.31,50.34,157008.0,50.32,50.4,50.31,50.34,157008.0
2025-05-05 14:50:00,50.34,50.36,50.29,50.33,114228.0,50.34,50.36,50.29,50.33,114228.0
2025-05-05 15:00:00,50.32,50.35,50.28,50.34,108778.0,50.32,50.35,50.28,50.34,108778.0
2025-05-05 15:10:00,50.34,50.35,50.26,50.28,137242.0,50.34,50.35,50.26,50.28,137242.0
2025-05-05 15:20:00,50.28,50.29,50.2,50.26,133092.0,50.28,50.29,50.2,50.26,133092.0
2025-05-05 15:30:00,50.26,50.29,50.2,50.26,174683.0,50.26,50.29,50.2,50.26,174683.0
2025-05-05 15:40:00,50.26,50.28,50.17,50.22,224350.0,50.26,50.28,50.17,50.22,224350.0
2025-05-05 15:50:00,50.22,50.24,49.98,50.02,1057426.0,50.22,50.24,49.98,50.02,1057426.0
2025-05-06 09:30:00,49.58,49.87,49.51,49.76,198713.0,49.58,49.87,49.51,49.76,198713.0
2025-05-06 09:40:00,49.77,49.9,49.73,49.79,143381.0,49.77,49.9,49.73,49.79,143381.0
2025-05-06 09:50:00,49.8,49.88,49.74,49.81,180526.0,49.8,49.88,49.74,49.81,180526.0
2025-05-06 10:00:00,49.82,50.04,49.76,50.03,213885.0,49.82,50.04,49.76,50.03,213885.0
2025-05-06 10:10:00,50.03,50.28,50.02,50.28,155059.0,50.03,50.28,50.02,50.28,155059.0
2025-05-06 10:20:00,50.29,50.49,50.23,50.42,167921.0,50.29,50.49,50.23,50.42,167921.0
2025-05-06 10:30:00,50.41,50.54,50.38,50.52,117351.0,50.41,50.54,50.38,50.52,117351.0
2025-05-06 10:40:00,50.53,50.55,50.41,50.42,167904.0,50.53,50.55,50.41,50.42,167904.0
2025-05-06 10:50:00,50.42,50.45,50.28,50.3,123893.0,50.42,50.45,50.28,50.3,123893.0
2025-05-06 11:00:00,50.3,50.47,50.29,50.37,104053.0,50.3,50.47,50.29,50.37,104053.0
2025-05-06 11:10:00,50.38,50.55,50.38,50.53,91743.0,50.38,50.55,50.38,50.53,91743.0
2025-05-06 11:20:00,50.53,50.62,50.52,50.59,66741.0,50.53,50.62,50.52,50.59,66741.0
2025-05-06 11:30:00,50.59,50.66,50.53,50.64,55723.0,50.59,50.66,50.53,50.64,55723.0
2025-05-06 11:40:00,50.64,50.68,50.51,50.59,111708.0,50.64,50.68,50.51,50.59,111708.0
2025-05-06 11:50:00,50.59,50.62,50.55,50.6,78195.0,50.59,50.62,50.55,50.6,78195.0
2025-05-06 12:00:00,50.59,50.62,50.56,50.57,73228.0,50.59,50.62,50.56,50.57,73228.0
2025-05-06 12:10:00,50.59,50.92,50.58,50.8,134153.0,50.59,50.92,50.58,50.8,134153.0
2025-05-06 12:20:00,50.79,50.81,50.61,50.68,158102.0,50.79,50.81,50.61,50.68,158102.0
2025-05-06 12:30:00,50.68,50.7,50.6,50.62,66768.0,50.68,50.7,50.6,50.62,66768.0
2025-05-06 12:40:00,50.62,50.62,50.52,50.55,76050.0,50.62,50.62,50.52,50.55,76050.0
2025-05-06 12:50:00,50.55,50.57,50.4,50.45,77918.0,50.55,50.57,50.4,50.45,77918.0
2025-05-06 13:00:00,50.44,50.52,50.42,50.52,130843.0,50.44,50.52,50.42,50.52,130843.0
2025-05-06 13:10:00,50.51,50.57,50.46,50.56,82402.0,50.51,50.57,50.46,50.56,82402.0
2025-05-06 13:20:00,50.56,50.56,50.43,50.45,67406.0,50.56,50.56,50.43,50.45,67406.0
2025-05-06 13:30:00,50.45,50.52,50.45,50.46,60388.0,50.45,50.52,50.45,50.46,60388.0
2025-05-06 13:40:00,50.46,50.46,50.4,50.42,64662.0,50.46,50.46,50.4,50.42,64662.0
2025-05-06 13:50:00,50.42,50.43,50.35,50.4,58436.0,50.42,50.43,50.35,50.4,58436.0
2025-05-06 14:00:00,50.4,50.5,50.39,50.5,103147.0,50.4,50.5,50.39,50.5,103147.0
2025-05-06 14:10:00,50.49,50.56,50.44,50.55,66657.0,50.49,50.56,50.44,50.55,66657.0
2025-05-06 14:20:00,50.55,50.62,50.53,50.61,72470.0,50.55,50.62,50.53,50.61,72470.0
2025-05-06 14:30:00,50.61,50.62,50.57,50.58,72537.0,50.61,50.62,50.57,50.58,72537.0
2025-05-06 14:40:00,50.58,50.61,50.52,50.56,75023.0,50.58,50.61,50.52,50.56,75023.0
2025-05-06 14:50:00,50.56,50.56,50.49,50.52,87685.0,50.56,50.56,50.49,50.52,87685.0
2025-05-06 15:00:00,50.51,50.53,50.44,50.46,76968.0,50.51,50.53,50.44,50.46,76968.0
2025-05-06 15:10:00,50.46,50.49,50.38,50.39,98826.0,50.46,50.49,50.38,50.39,98826.0
2025-05-06 15:20:00,50.39,50.41,50.29,50.3,144450.0,50.39,50.41,50.29,50.3,144450.0
2025-05-06 15:30:00,50.31,50.39,50.3,50.33,224212.0,50.31,50.39,50.3,50.33,224212.0
2025-05-06 15:40:00,50.33,50.53,50.32,50.51,253314.0,50.33,50.53,50.32,50.51,253314.0
2025-05-06 15:50:00,50.52,50.52,50.35,50.35,740320.0,50.52,50.52,50.35,50.35,740320.0
2025-05-07 09:30:00,50.54,50.69,50.28,50.29,230177.0,50.54,50.69,50.28,50.29,230177.0
2025-05-07 09:40:00,50.31,50.49,50.24,50.28,65669.0,50.31,50.49,50.24,50.28,65669.0
2025-05-07 09:50:00,50.28,50.48,50.27,50.46,77922.0,50.28,50.48,50.27,50.46,77922.0
2025-05-07 10:00:00,50.46,50.59,50.44,50.46,240956.0,50.46,50.59,50.44,50.46,240956.0
2025-05-07 10:10:00,50.48,50.75,50.47,50.72,124985.0,50.48,50.75,50.47,50.72,124985.0
2025-05-07 10:20:00,50.72,50.86,50.69,50.81,200936.0,50.72,50.86,50.69,50.81,200936.0
2025-05-07 10:30:00,50.8,50.9,50.77,50.89,89934.0,50.8,50.9,50.77,50.89,89934.0
2025-05-07 10:40:00,50.88,50.89,50.77,50.83,173390.0,50.88,50.89,50.77,50.83,173390.0
2025-05-07 10:50:00,50.83,50.83,50.62,50.7,102051.0,50.83,50.83,50.62,50.7,102051.0
2025-05-07 11:00:00,50.71,50.74,50.62,50.73,76013.0,50.71,50.74,50.62,50.73,76013.0
2025-05-07 11:10:00,50.73,50.83,50.68,50.79,108644.0,50.73,50.83,50.68,50.79,108644.0
2025-05-07 11:20:00,50.78,51.05,50.77,50.96,241366.0,50.78,51.05,50.77,50.96,241366.0
2025-05-07 11:30:00,50.96,51.03,50.89,51.0,157886.0,50.96,51.03,50.89,51.0,157886.0
2025-05-07 11:40:00,51.01,51.08,50.92,50.94,79758.0,51.01,51.08,50.92,50.94,79758.0
2025-05-07 11:50:00,50.93,51.06,50.92,51.05,73156.0,50.93,51.06,50.92,51.05,73156.0
2025-05-07 12:00:00,51.05,51.23,51.03,51.19,155857.0,51.05,51.23,51.03,51.19,155857.0
2025-05-07 12:10:00,51.19,51.21,51.11,51.21,125086.0,51.19,51.21,51.11,51.21,125086.0
2025-05-07 12:20:00,51.21,51.22,50.97,50.97,92197.0,51.21,51.22,50.97,50.97,92197.0
2025-05-07 12:30:00,50.98,51.09,50.91,51.08,85839.0,50.98,51.09,50.91,51.08,85839.0
2025-05-07 12:40:00,51.08,51.21,51.07,51.2,67919.0,51.08,51.21,51.07,51.2,67919.0
2025-05-07 12:50:00,51.21,51.22,51.16,51.2,76383.0,51.21,51.22,51.16,51.2,76383.0
2025-05-07 13:00:00,51.21,51.33,51.21,51.32,116257.0,51.21,51.33,51.21,51.32,116257.0
2025-05-07 13:10:00,51.33,51.44,51.31,51.41,139372.0,51.33,51.44,51.31,51.41,139372.0
2025-05-07 13:20:00,51.41,51.51,51.4,51.48,163772.0,51.41,51.51,51.4,51.48,163772.0
2025-05-07 13:30:00,51.48,51.56,51.45,51.55,170268.0,51.48,51.56,51.45,51.55,170268.0
2025-05-07 13:40:00,51.55,51.72,51.52,51.7,193841.0,51.55,51.72,51.52,51.7,193841.0
2025-05-07 13:50:00,51.7,51.83,51.6,51.75,377465.0,51.7,51.83,51.6,51.75,377465.0
2025-05-07 14:00:00,51.77,51.9,51.47,51.52,300453.0,51.77,51.9,51.47,51.52,300453.0
2025-05-07 14:10:00,51.52,51.56,51.4,51.47,311590.0,51.52,51.56,51.4,51.47,311590.0
2025-05-07 14:20:00,51.48,51.58,51.44,51.45,224120.0,51.48,51.58,51.44,51.45,224120.0
2025-05-07 14:30:00,51.45,51.74,51.41,51.66,252505.0,51.45,51.74,51.41,51.66,252505.0
2025-05-07 14:40:00,51.67,51.69,51.39,51.43,230161.0,51.67,51.69,51.39,51.43,230161.0
2025-05-07 14:50:00,51.43,51.6,51.24,51.52,210768.0,51.43,51.6,51.24,51.52,210768.0
2025-05-07 15:00:00,51.51,51.55,51.45,51.54,119132.0,51.51,51.55,51.45,51.54,119132.0
2025-05-07 15:10:00,51.54,51.56,51.39,51.51,197137.0,51.54,51.56,51.39,51.51,197137.0
2025-05-07 15:20:00,51.52,51.54,51.25,51.28,197838.0,51.52,51.54,51.25,51.28,197838.0
2025-05-07 15:30:00,51.28,51.41,51.25,51.36,176353.0,51.28,51.41,51.25,51.36,176353.0
2025-05-07 15:40:00,51.35,51.8,51.33,51.59,481768.0,51.35,51.8,51.33,51.59,481768.0
2025-05-07 15:50:00,51.58,51.69,51.4,51.63,1023453.0,51.58,51.69,51.4,51.63,1023453.0
2025-05-08 09:30:00,51.7,52.0,51.52,51.56,267803.0,51.7,52.0,51.52,51.56,267803.0
2025-05-08 09:40:00,51.57,51.73,51.5,51.54,177412.0,51.57,51.73,51.5,51.54,177412.0
2025-05-08 09:50:00,51.55,51.58,51.43,51.54,154345.0,51.55,51.58,51.43,51.54,154345.0
2025-05-08 10:00:00,51.54,51.75,51.49,51.63,160900.0,51.54,51.75,51.49,51.63,160900.0
2025-05-08 10:10:00,51.62,51.63,51.52,51.6,175601.0,51.62,51.63,51.52,51.6,175601.0
2025-05-08 10:20:00,51.61,51.63,51.49,51.57,182632.0,51.61,51.63,51.49,51.57,182632.0
2025-05-08 10:30:00,51.57,51.72,51.54,51.56,118464.0,51.57,51.72,51.54,51.56,118464.0
2025-05-08 10:40:00,51.57,51.64,51.44,51.46,101509.0,51.57,51.64,51.44,51.46,101509.0
2025-05-08 10:50:00,51.45,51.54,51.37,51.46,103877.0,51.45,51.54,51.37,51.46,103877.0
2025-05-08 11:00:00,51.46,51.48,51.37,51.41,84691.0,51.46,51.48,51.37,51.41,84691.0
2025-05-08 11:10:00,51.4,51.49,51.36,51.48,78350.0,51.4,51.49,51.36,51.48,78350.0
2025-05-08 11:20:00,51.48,51.77,51.44,51.68,178627.0,51.48,51.77,51.44,51.68,178627.0
2025-05-08 11:30:00,51.68,51.71,51.57,51.69,98130.0,51.68,51.71,51.57,51.69,98130.0
2025-05-08 11:40:00,51.71,51.91,51.71,51.87,124612.0,51.71,51.91,51.71,51.87,124612.0
2025-05-08 11:50:00,51.87,51.87,51.72,51.8,113892.0,51.87,51.87,51.72,51.8,113892.0
2025-05-08 12:00:00,51.8,51.85,51.77,51.83,118840.0,51.8,51.85,51.77,51.83,118840.0
2025-05-08 12:10:00,51.84,51.88,51.76,51.83,95768.0,51.84,51.88,51.76,51.83,95768.0
2025-05-08 12:20:00,51.83,52.08,51.8,52.08,534433.0,51.83,52.08,51.8,52.08,534433.0
2025-05-08 12:30:00,52.08,52.12,52.03,52.09,111494.0,52.08,52.12,52.03,52.09,111494.0
2025-05-08 12:40:00,52.1,52.11,52.01,52.11,68838.0,52.1,52.11,52.01,52.11,68838.0
2025-05-08 12:50:00,52.11,52.17,52.07,52.16,111246.0,52.11,52.17,52.07,52.16,111246.0
2025-05-08 13:00:00,52.16,52.17,52.04,52.06,108908.0,52.16,52.17,52.04,52.06,108908.0
2025-05-08 13:10:00,52.05,52.06,51.96,52.0,119621.0,52.05,52.06,51.96,52.0,119621.0
2025-05-08 13:20:00,51.99,52.05,51.98,52.01,91811.0,51.99,52.05,51.98,52.01,91811.0
2025-05-08 13:30:00,52.01,52.02,51.95,52.0,73322.0,52.01,52.02,51.95,52.0,73322.0
2025-05-08 13:40:00,51.99,52.07,51.96,52.02,74841.0,51.99,52.07,51.96,52.02,74841.0
2025-05-08 13:50:00,52.02,52.05,51.93,51.94,104096.0,52.02,52.05,51.93,51.94,104096.0
2025-05-08 14:00:00,51.94,52.03,51.93,52.03,91882.0,51.94,52.03,51.93,52.03,91882.0
2025-05-08 14:10:00,52.02,52.15,52.0,52.07,272220.0,52.02,52.15,52.0,52.07,272220.0
2025-05-08 14:20:00,52.07,52.11,52.01,52.02,185306.0,52.07,52.11,52.01,52.02,185306.0
2025-05-08 14:30:00,52.03,52.12,52.01,52.07,130896.0,52.03,52.12,52.01,52.07,130896.0
2025-05-08 14:40:00,52.07,52.11,51.99,52.01,329611.0,52.07,52.11,51.99,52.01,329611.0
2025-05-08 14:50:00,52.01,52.02,51.94,51.95,122407.0,52.01,52.02,51.94,51.95,122407.0
2025-05-08 15:00:00,51.95,51.95,51.8,51.8,108710.0,51.95,51.95,51.8,51.8,108710.0
2025-05-08 15:10:00,51.8,51.83,51.76,51.8,127680.0,51.8,51.83,51.76,51.8,127680.0
2025-05-08 15:20:00,51.8,52.03,51.8,51.95,286310.0,51.8,52.03,51.8,51.95,286310.0
2025-05-08 15:30:00,51.95,51.96,51.82,51.84,161390.0,51.95,51.96,51.82,51.84,161390.0
2025-05-08 15:40:00,51.83,51.84,51.64,51.7,266225.0,51.83,51.84,51.64,51.7,266225.0
2025-05-08 15:50:00,51.69,51.7,51.41,51.48,734300.0,51.69,51.7,51.41,51.48,734300.0
2025-05-09 09:30:00,51.27,51.27,50.62,50.66,318149.0,51.27,51.27,50.62,50.66,318149.0
2025-05-09 09:40:00,50.68,50.78,50.26,50.3,367244.0,50.68,50.78,50.26,50.3,367244.0
2025-05-09 09:50:00,50.3,50.42,50.02,50.41,440561.0,50.3,50.42,50.02,50.41,440561.0
2025-05-09 10:00:00,50.41,50.52,50.25,50.48,281560.0,50.41,50.52,50.25,50.48,281560.0
2025-05-09 10:10:00,50.47,50.54,50.23,50.31,219380.0,50.47,50.54,50.23,50.31,219380.0
2025-05-09 10:20:00,50.3,50.34,49.92,49.98,247111.0,50.3,50.34,49.92,49.98,247111.0
2025-05-09 10:30:00,50.0,50.02,49.78,49.94,252842.0,50.0,50.02,49.78,49.94,252842.0
2025-05-09 10:40:00,49.95,50.01,49.82,49.87,231273.0,49.95,50.01,49.82,49.87,231273.0
2025-05-09 10:50:00,49.87,50.0,49.75,49.96,467659.0,49.87,50.0,49.75,49.96,467659.0
2025-05-09 11:00:00,49.96,50.0,49.78,49.8,478204.0,49.96,50.0,49.78,49.8,478204.0
2025-05-09 11:10:00,49.8,49.81,49.63,49.72,259262.0,49.8,49.81,49.63,49.72,259262.0
2025-05-09 11:20:00,49.72,49.74,49.57,49.66,297703.0,49.72,49.74,49.57,49.66,297703.0
2025-05-09 11:30:00,49.65,49.74,49.55,49.6,181002.0,49.65,49.74,49.55,49.6,181002.0
2025-05-09 11:40:00,49.61,49.65,49.48,49.55,579721.0,49.61,49.65,49.48,49.55,579721.0
2025-05-09 11:50:00,49.55,49.61,49.41,49.61,295908.0,49.55,49.61,49.41,49.61,295908.0
2025-05-09 12:00:00,49.61,49.67,49.53,49.58,139431.0,49.61,49.67,49.53,49.58,139431.0
2025-05-09 12:10:00,49.58,49.65,49.53,49.65,142190.0,49.58,49.65,49.53,49.65,142190.0
2025-05-09 12:20:00,49.66,49.76,49.61,49.62,220596.0,49.66,49.76,49.61,49.62,220596.0
2025-05-09 12:30:00,49.61,49.69,49.55,49.58,137576.0,49.61,49.69,49.55,49.58,137576.0
2025-05-09 12:40:00,49.59,49.59,49.42,49.55,262435.0,49.59,49.59,49.42,49.55,262435.0
2025-05-09 12:50:00,49.55,49.57,49.43,49.5,157875.0,49.55,49.57,49.43,49.5,157875.0
2025-05-09 13:00:00,49.51,49.63,49.46,49.59,203732.0,49.51,49.63,49.46,49.59,203732.0
2025-05-09 13:10:00,49.59,49.73,49.57,49.66,105539.0,49.59,49.73,49.57,49.66,105539.0
2025-05-09 13:20:00,49.66,49.72,49.56,49.66,219334.0,49.66,49.72,49.56,49.66,219334.0
2025-05-09 13:30:00,49.66,49.69,49.59,49.67,163477.0,49.66,49.69,49.59,49.67,163477.0
2025-05-09 13:40:00,49.66,49.81,49.62,49.76,234167.0,49.66,49.81,49.62,49.76,234167.0
2025-05-09 13:50:00,49.75,49.85,49.7,49.83,100395.0,49.75,49.85,49.7,49.83,100395.0
2025-05-09 14:00:00,49.83,49.93,49.79,49.87,225910.0,49.83,49.93,49.79,49.87,225910.0
2025-05-09 14:10:00,49.88,50.0,49.85,49.92,346501.0,49.88,50.0,49.85,49.92,346501.0
2025-05-09 14:20:00,49.92,49.94,49.83,49.84,153647.0,49.92,49.94,49.83,49.84,153647.0
2025-05-09 14:30:00,49.83,50.0,49.81,50.0,223291.0,49.83,50.0,49.81,50.0,223291.0
2025-05-09 14:40:00,50.0,50.06,49.99,50.04,285464.0,50.0,50.06,49.99,50.04,285464.0
2025-05-09 14:50:00,50.04,50.06,49.92,49.95,135599.0,50.04,50.06,49.92,49.95,135599.0
2025-05-09 15:00:00,49.96,50.01,49.88,49.98,121028.0,49.96,50.01,49.88,49.98,121028.0
2025-05-09 15:10:00,49.98,50.03,49.88,49.94,137272.0,49.98,50.03,49.88,49.94,137272.0
2025-05-09 15:20:00,49.94,50.0,49.86,49.97,149122.0,49.94,50.0,49.86,49.97,149122.0
2025-05-09 15:30:00,49.97,50.03,49.87,49.9,218429.0,49.97,50.03,49.87,49.9,218429.0
2025-05-09 15:40:00,49.9,49.9,49.74,49.87,528999.0,49.9,49.9,49.74,49.87,528999.0
2025-05-09 15:50:00,49.87,49.89,49.67,49.73,1600208.0,49.87,49.89,49.67,49.73,1600208.0
2025-05-12 09:30:00,51.15,51.16,50.58,50.83,575326.0,51.15,51.16,50.58,50.83,575326.0
2025-05-12 09:40:00,50.85,51.01,50.73,50.78,468353.0,50.85,51.01,50.73,50.78,468353.0
2025-05-12 09:50:00,50.78,50.79,50.19,50.28,308255.0,50.78,50.79,50.19,50.28,308255.0
2025-05-12 10:00:00,50.28,50.48,50.28,50.38,256644.0,50.28,50.48,50.28,50.38,256644.0
2025-05-12 10:10:00,50.37,50.59,50.35,50.53,239433.0,50.37,50.59,50.35,50.53,239433.0
2025-05-12 10:20:00,50.53,50.67,50.43,50.53,228196.0,50.53,50.67,50.43,50.53,228196.0
2025-05-12 10:30:00,50.53,50.55,50.37,50.55,364440.0,50.53,50.55,50.37,50.55,364440.0
2025-05-12 10:40:00,50.54,50.59,50.4,50.43,331823.0,50.54,50.59,50.4,50.43,331823.0
2025-05-12 10:50:00,50.43,50.57,50.41,50.54,216069.0,50.43,50.57,50.41,50.54,216069.0
2025-05-12 11:00:00,50.54,50.6,50.22,50.23,358625.0,50.54,50.6,50.22,50.23,358625.0
2025-05-12 11:10:00,50.24,50.34,50.23,50.34,158234.0,50.24,50.34,50.23,50.34,158234.0
2025-05-12 11:20:00,50.34,50.35,50.2,50.3,207430.0,50.34,50.35,50.2,50.3,207430.0
2025-05-12 11:30:00,50.3,50.39,50.26,50.33,189783.0,50.3,50.39,50.26,50.33,189783.0
2025-05-12 11:40:00,50.34,50.34,50.24,50.31,108580.0,50.34,50.34,50.24,50.31,108580.0
2025-05-12 11:50:00,50.3,50.37,50.29,50.3,140843.0,50.3,50.37,50.29,50.3,140843.0
2025-05-12 12:00:00,50.3,50.38,50.26,50.36,135728.0,50.3,50.38,50.26,50.36,135728.0
2025-05-12 12:10:00,50.36,50.39,50.3,50.37,217514.0,50.36,50.39,50.3,50.37,217514.0
2025-05-12 12:20:00,50.38,50.47,50.37,50.41,147286.0,50.38,50.47,50.37,50.41,147286.0
2025-05-12 12:30:00,50.41,50.46,50.39,50.42,87061.0,50.41,50.46,50.39,50.42,87061.0
2025-05-12 12:40:00,50.42,50.48,50.39,50.45,119235.0,50.42,50.48,50.39,50.45,119235.0
2025-05-12 12:50:00,50.45,50.48,50.39,50.45,191382.0,50.45,50.48,50.39,50.45,191382.0
2025-05-12 13:00:00,50.45,50.63,50.44,50.62,199600.0,50.45,50.63,50.44,50.62,199600.0
2025-05-12 13:10:00,50.62,50.66,50.52,50.62,230081.0,50.62,50.66,50.52,50.62,230081.0
2025-05-12 13:20:00,50.61,50.66,50.55,50.63,175089.0,50.61,50.66,50.55,50.63,175089.0
2025-05-12 13:30:00,50.63,50.65,50.56,50.64,179484.0,50.63,50.65,50.56,50.64,179484.0
2025-05-12 13:40:00,50.64,50.68,50.58,50.6,121714.0,50.64,50.68,50.58,50.6,121714.0
2025-05-12 13:50:00,50.61,50.8,50.6,50.73,511260.0,50.61,50.8,50.6,50.73,511260.0
2025-05-12 14:00:00,50.73,50.85,50.71,50.73,164329.0,50.73,50.85,50.71,50.73,164329.0
2025-05-12 14:10:00,50.73,50.81,50.69,50.76,208524.0,50.73,50.81,50.69,50.76,208524.0
2025-05-12 14:20:00,50.76,50.79,50.71,50.72,179190.0,50.76,50.79,50.71,50.72,179190.0
2025-05-12 14:30:00,50.73,50.75,50.66,50.66,184098.0,50.73,50.75,50.66,50.66,184098.0
2025-05-12 14:40:00,50.66,50.68,50.57,50.57,132562.0,50.66,50.68,50.57,50.57,132562.0
2025-05-12 14:50:00,50.56,50.57,50.49,50.54,205507.0,50.56,50.57,50.49,50.54,205507.0
2025-05-12 15:00:00,50.54,50.65,50.5,50.64,472519.0,50.54,50.65,50.5,50.64,472519.0
2025-05-12 15:10:00,50.64,50.67,50.56,50.59,288589.0,50.64,50.67,50.56,50.59,288589.0
2025-05-12 15:20:00,50.59,50.6,50.52,50.56,128630.0,50.59,50.6,50.52,50.56,128630.0
2025-05-12 15:30:00,50.56,50.66,50.56,50.6,270615.0,50.56,50.66,50.56,50.6,270615.0
2025-05-12 15:40:00,50.6,50.61,50.55,50.57,359297.0,50.6,50.61,50.55,50.57,359297.0
2025-05-12 15:50:00,50.57,50.78,50.52,50.76,1789212.0,50.57,50.78,50.52,50.76,1789212.0
2025-05-13 09:30:00,50.78,50.81,50.23,50.27,302556.0,50.78,50.81,50.23,50.27,302556.0
2025-05-13 09:40:00,50.27,50.59,50.21,50.58,314372.0,50.27,50.59,50.21,50.58,314372.0
2025-05-13 09:50:00,50.57,50.76,50.46,50.76,233800.0,50.57,50.76,50.46,50.76,233800.0
2025-05-13 10:00:00,50.76,51.16,50.71,51.12,358422.0,50.76,51.16,50.71,51.12,358422.0
2025-05-13 10:10:00,51.12,51.33,51.0,51.14,282715.0,51.12,51.33,51.0,51.14,282715.0
2025-05-13 10:20:00,51.14,51.22,50.89,50.92,401610.0,51.14,51.22,50.89,50.92,401610.0
2025-05-13 10:30:00,50.92,51.14,50.82,50.99,313983.0,50.92,51.14,50.82,50.99,313983.0
2025-05-13 10:40:00,51.0,51.0,50.52,50.53,246181.0,51.0,51.0,50.52,50.53,246181.0
2025-05-13 10:50:00,50.55,50.79,50.53,50.54,294572.0,50.55,50.79,50.53,50.54,294572.0
2025-05-13 11:00:00,50.54,50.56,50.43,50.52,306175.0,50.54,50.56,50.43,50.52,306175.0
2025-05-13 11:10:00,50.52,50.72,50.48,50.69,432403.0,50.52,50.72,50.48,50.69,432403.0
2025-05-13 11:20:00,50.69,50.84,50.64,50.71,209939.0,50.69,50.84,50.64,50.71,209939.0
2025-05-13 11:30:00,50.7,50.79,50.58,50.59,269720.0,50.7,50.79,50.58,50.59,269720.0
2025-05-13 11:40:00,50.59,50.69,50.54,50.58,192681.0,50.59,50.69,50.54,50.58,192681.0
2025-05-13 11:50:00,50.58,50.67,50.56,50.63,141658.0,50.58,50.67,50.56,50.63,141658.0
2025-05-13 12:00:00,50.63,50.66,50.55,50.62,122820.0,50.63,50.66,50.55,50.62,122820.0
2025-05-13 12:10:00,50.62,50.64,50.52,50.53,105495.0,50.62,50.64,50.52,50.53,105495.0
2025-05-13 12:20:00,50.52,50.59,50.51,50.56,110654.0,50.52,50.59,50.51,50.56,110654.0
2025-05-13 12:30:00,50.55,50.57,50.46,50.47,118977.0,50.55,50.57,50.46,50.47,118977.0
2025-05-13 12:40:00,50.47,50.59,50.43,50.51,283187.0,50.47,50.59,50.43,50.51,283187.0
2025-05-13 12:50:00,50.51,50.53,50.34,50.35,169531.0,50.51,50.53,50.34,50.35,169531.0
2025-05-13 13:00:00,50.34,50.37,50.23,50.25,227163.0,50.34,50.37,50.23,50.25,227163.0
2025-05-13 13:10:00,50.25,50.34,50.21,50.32,152022.0,50.25,50.34,50.21,50.32,152022.0
2025-05-13 13:20:00,50.31,50.52,50.28,50.44,167792.0,50.31,50.52,50.28,50.44,167792.0
2025-05-13 13:30:00,50.45,50.54,50.44,50.51,116974.0,50.45,50.54,50.44,50.51,116974.0
2025-05-13 13:40:00,50.51,50.51,50.41,50.49,85337.0,50.51,50.51,50.41,50.49,85337.0
2025-05-13 13:50:00,50.5,50.54,50.41,50.41,86672.0,50.5,50.54,50.41,50.41,86672.0
2025-05-13 14:00:00,50.42,50.49,50.36,50.37,142029.0,50.42,50.49,50.36,50.37,142029.0
2025-05-13 14:10:00,50.37,50.4,50.34,50.39,118572.0,50.37,50.4,50.34,50.39,118572.0
2025-05-13 14:20:00,50.39,50.56,50.38,50.53,156522.0,50.39,50.56,50.38,50.53,156522.0
2025-05-13 14:30:00,50.53,50.58,50.49,50.56,105105.0,50.53,50.58,50.49,50.56,105105.0
2025-05-13 14:40:00,50.55,50.58,50.5,50.57,125752.0,50.55,50.58,50.5,50.57,125752.0
2025-05-13 14:50:00,50.56,50.65,50.52,50.64,168837.0,50.56,50.65,50.52,50.64,168837.0
2025-05-13 15:00:00,50.64,50.64,50.55,50.58,116625.0,50.64,50.64,50.55,50.58,116625.0
2025-05-13 15:10:00,50.59,50.64,50.58,50.63,113560.0,50.59,50.64,50.58,50.63,113560.0
2025-05-13 15:20:00,50.63,50.7,50.6,50.68,162654.0,50.63,50.7,50.6,50.68,162654.0
2025-05-13 15:30:00,50.69,50.83,50.67,50.8,248491.0,50.69,50.83,50.67,50.8,248491.0
2025-05-13 15:40:00,50.8,50.8,50.67,50.73,304774.0,50.8,50.8,50.67,50.73,304774.0
2025-05-13 15:50:00,50.72,50.8,50.61,50.65,1075637.0,50.72,50.8,50.61,50.65,1075637.0
2025-05-14 09:30:00,50.65,51.1,50.65,50.94,232547.0,50.65,51.1,50.65,50.94,232547.0
2025-05-14 09:40:00,50.94,51.24,50.88,51.23,207311.0,50.94,51.24,50.88,51.23,207311.0
2025-05-14 09:50:00,51.23,51.3,50.99,51.12,399822.0,51.23,51.3,50.99,51.12,399822.0
2025-05-14 10:00:00,51.12,51.3,51.08,51.27,153540.0,51.12,51.3,51.08,51.27,153540.0
2025-05-14 10:10:00,51.27,51.36,51.18,51.32,164745.0,51.27,51.36,51.18,51.32,164745.0
2025-05-14 10:20:00,51.33,51.39,51.29,51.3,107034.0,51.33,51.39,51.29,51.3,107034.0
2025-05-14 10:30:00,51.3,51.49,51.29,51.39,176622.0,51.3,51.49,51.29,51.39,176622.0
2025-05-14 10:40:00,51.38,51.48,51.36,51.48,132413.0,51.38,51.48,51.36,51.48,132413.0
2025-05-14 10:50:00,51.49,51.55,51.45,51.48,119876.0,51.49,51.55,51.45,51.48,119876.0
2025-05-14 11:00:00,51.48,51.49,51.32,51.44,91238.0,51.48,51.49,51.32,51.44,91238.0
2025-05-14 11:10:00,51.44,51.6,51.4,51.57,148754.0,51.44,51.6,51.4,51.57,148754.0
2025-05-14 11:20:00,51.57,51.69,51.51,51.64,126019.0,51.57,51.69,51.51,51.64,126019.0
2025-05-14 11:30:00,51.64,51.81,51.58,51.78,117019.0,51.64,51.81,51.58,51.78,117019.0
2025-05-14 11:40:00,51.78,51.83,51.74,51.76,98823.0,51.78,51.83,51.74,51.76,98823.0
2025-05-14 11:50:00,51.76,51.77,51.67,51.73,146536.0,51.76,51.77,51.67,51.73,146536.0
2025-05-14 12:00:00,51.73,51.84,51.71,51.84,62142.0,51.73,51.84,51.71,51.84,62142.0
2025-05-14 12:10:00,51.83,51.9,51.81,51.9,95725.0,51.83,51.9,51.81,51.9,95725.0
2025-05-14 12:20:00,51.9,52.11,51.87,52.07,285953.0,51.9,52.11,51.87,52.07,285953.0
2025-05-14 12:30:00,52.08,52.25,52.07,52.13,258929.0,52.08,52.25,52.07,52.13,258929.0
2025-05-14 12:40:00,52.13,52.32,52.1,52.29,258493.0,52.13,52.32,52.1,52.29,258493.0
2025-05-14 12:50:00,52.29,52.38,52.19,52.21,258348.0,52.29,52.38,52.19,52.21,258348.0
2025-05-14 13:00:00,52.2,52.24,52.09,52.23,237705.0,52.2,52.24,52.09,52.23,237705.0
2025-05-14 13:10:00,52.24,52.38,52.19,52.34,313371.0,52.24,52.38,52.19,52.34,313371.0
2025-05-14 13:20:00,52.34,52.44,52.24,52.42,210190.0,52.34,52.44,52.24,52.42,210190.0
2025-05-14 13:30:00,52.41,52.66,52.39,52.64,314925.0,52.41,52.66,52.39,52.64,314925.0
2025-05-14 13:40:00,52.64,52.69,52.54,52.6,258210.0,52.64,52.69,52.54,52.6,258210.0
2025-05-14 13:50:00,52.6,52.66,52.44,52.45,213394.0,52.6,52.66,52.44,52.45,213394.0
2025-05-14 14:00:00,52.45,52.51,52.27,52.33,228058.0,52.45,52.51,52.27,52.33,228058.0
2025-05-14 14:10:00,52.33,52.35,52.23,52.32,181232.0,52.33,52.35,52.23,52.32,181232.0
2025-05-14 14:20:00,52.32,52.32,52.14,52.14,160564.0,52.32,52.32,52.14,52.14,160564.0
2025-05-14 14:30:00,52.14,52.28,52.14,52.16,142155.0,52.14,52.28,52.14,52.16,142155.0
2025-05-14 14:40:00,52.15,52.26,52.09,52.22,182440.0,52.15,52.26,52.09,52.22,182440.0
2025-05-14 14:50:00,52.21,52.21,52.15,52.19,129832.0,52.21,52.21,52.15,52.19,129832.0
2025-05-14 15:00:00,52.19,52.22,52.12,52.19,339256.0,52.19,52.22,52.12,52.19,339256.0
2025-05-14 15:10:00,52.19,52.27,52.11,52.23,273836.0,52.19,52.27,52.11,52.23,273836.0
2025-05-14 15:20:00,52.23,52.3,52.11,52.29,251647.0,52.23,52.3,52.11,52.29,251647.0
2025-05-14 15:30:00,52.29,52.34,52.24,52.32,329882.0,52.29,52.34,52.24,52.32,329882.0
2025-05-14 15:40:00,52.32,52.36,52.23,52.23,341846.0,52.32,52.36,52.23,52.23,341846.0
2025-05-14 15:50:00,52.24,52.3,52.18,52.25,974496.0,52.24,52.3,52.18,52.25,974496.0
2025-05-15 09:30:00,51.86,52.38,51.79,51.93,284801.0,51.86,52.38,51.79,51.93,284801.0
2025-05-15 09:40:00,51.95,51.96,51.62,51.77,179769.0,51.95,51.96,51.62,51.77,179769.0
2025-05-15 09:50:00,51.77,51.96,51.75,51.91,168828.0,51.77,51.96,51.75,51.91,168828.0
2025-05-15 10:00:00,51.91,52.06,51.83,51.83,234745.0,51.91,52.06,51.83,51.83,234745.0
2025-05-15 10:10:00,51.83,51.84,51.69,51.72,164179.0,51.83,51.84,51.69,51.72,164179.0
2025-05-15 10:20:00,51.72,51.85,51.71,51.73,147960.0,51.72,51.85,51.71,51.73,147960.0
2025-05-15 10:30:00,51.73,51.87,51.73,51.79,172607.0,51.73,51.87,51.73,51.79,172607.0
2025-05-15 10:40:00,51.78,51.93,51.77,51.89,200766.0,51.78,51.93,51.77,51.89,200766.0
2025-05-15 10:50:00,51.9,51.96,51.86,51.92,142278.0,51.9,51.96,51.86,51.92,142278.0
2025-05-15 11:00:00,51.91,52.1,51.9,52.04,187429.0,51.91,52.1,51.9,52.04,187429.0
2025-05-15 11:10:00,52.04,52.11,51.97,52.08,137146.0,52.04,52.11,51.97,52.08,137146.0
2025-05-15 11:20:00,52.08,52.19,52.06,52.13,192051.0,52.08,52.19,52.06,52.13,192051.0
2025-05-15 11:30:00,52.13,52.22,52.08,52.15,134709.0,52.13,52.22,52.08,52.15,134709.0
2025-05-15 11:40:00,52.16,52.23,52.09,52.11,121410.0,52.16,52.23,52.09,52.11,121410.0
2025-05-15 11:50:00,52.11,52.11,51.97,52.04,189417.0,52.11,52.11,51.97,52.04,189417.0
2025-05-15 12:00:00,52.04,52.11,52.0,52.1,106990.0,52.04,52.11,52.0,52.1,106990.0
2025-05-15 12:10:00,52.09,52.16,52.05,52.16,114031.0,52.09,52.16,52.05,52.16,114031.0
2025-05-15 12:20:00,52.15,52.15,51.99,52.07,164999.0,52.15,52.15,51.99,52.07,164999.0
2025-05-15 12:30:00,52.06,52.18,52.02,52.16,106205.0,52.06,52.18,52.02,52.16,106205.0
2025-05-15 12:40:00,52.16,52.2,52.13,52.16,132361.0,52.16,52.2,52.13,52.16,132361.0
2025-05-15 12:50:00,52.16,52.19,52.12,52.19,88997.0,52.16,52.19,52.12,52.19,88997.0
2025-05-15 13:00:00,52.19,52.28,52.17,52.26,133333.0,52.19,52.28,52.17,52.26,133333.0
2025-05-15 13:10:00,52.25,52.28,52.21,52.23,155936.0,52.25,52.28,52.21,52.23,155936.0
2025-05-15 13:20:00,52.24,52.35,52.23,52.27,161603.0,52.24,52.35,52.23,52.27,161603.0
2025-05-15 13:30:00,52.26,52.26,52.15,52.15,155530.0,52.26,52.26,52.15,52.15,155530.0
2025-05-15 13:40:00,52.15,52.3,52.13,52.26,131192.0,52.15,52.3,52.13,52.26,131192.0
2025-05-15 13:50:00,52.26,52.29,52.14,52.19,123126.0,52.26,52.29,52.14,52.19,123126.0
2025-05-15 14:00:00,52.19,52.19,52.08,52.08,60872.0,52.19,52.19,52.08,52.08,60872.0
2025-05-15 14:10:00,52.09,52.15,52.03,52.05,74879.0,52.09,52.15,52.03,52.05,74879.0
2025-05-15 14:20:00,52.05,52.15,52.04,52.13,132034.0,52.05,52.15,52.04,52.13,132034.0
2025-05-15 14:30:00,52.12,52.21,52.1,52.11,126606.0,52.12,52.21,52.1,52.11,126606.0
2025-05-15 14:40:00,52.11,52.2,52.1,52.19,101935.0,52.11,52.2,52.1,52.19,101935.0
2025-05-15 14:50:00,52.18,52.22,52.13,52.14,125459.0,52.18,52.22,52.13,52.14,125459.0
2025-05-15 15:00:00,52.14,52.16,52.06,52.07,104010.0,52.14,52.16,52.06,52.07,104010.0
2025-05-15 15:10:00,52.07,52.12,52.06,52.09,97838.0,52.07,52.12,52.06,52.09,97838.0
2025-05-15 15:20:00,52.09,52.11,52.03,52.05,141050.0,52.09,52.11,52.03,52.05,141050.0
2025-05-15 15:30:00,52.06,52.13,52.03,52.03,127084.0,52.06,52.13,52.03,52.03,127084.0
2025-05-15 15:40:00,52.04,52.11,52.02,52.03,265644.0,52.04,52.11,52.02,52.03,265644.0
2025-05-15 15:50:00,52.03,52.1,51.99,52.05,804165.0,52.03,52.1,51.99,52.05,804165.0
2025-05-16 09:30:00,52.03,52.03,51.37,51.67,569080.0,52.03,52.03,51.37,51.67,569080.0
2025-05-16 09:40:00,51.69,51.78,51.54,51.72,141463.0,51.69,51.78,51.54,51.72,141463.0
2025-05-16 09:50:00,51.73,51.78,51.59,51.74,208697.0,51.73,51.78,51.59,51.74,208697.0
2025-05-16 10:00:00,51.72,51.73,51.47,51.52,146958.0,51.72,51.73,51.47,51.52,146958.0
2025-05-16 10:10:00,51.52,51.83,51.45,51.79,180069.0,51.52,51.83,51.45,51.79,180069.0
2025-05-16 10:20:00,51.8,51.88,51.72,51.75,118581.0,51.8,51.88,51.72,51.75,118581.0
2025-05-16 10:30:00,51.75,51.78,51.65,51.66,215662.0,51.75,51.78,51.65,51.66,215662.0
2025-05-16 10:40:00,51.66,51.72,51.48,51.64,178309.0,51.66,51.72,51.48,51.64,178309.0
2025-05-16 10:50:00,51.63,51.79,51.63,51.72,111342.0,51.63,51.79,51.63,51.72,111342.0
2025-05-16 11:00:00,51.72,51.8,51.68,51.69,103912.0,51.72,51.8,51.68,51.69,103912.0
2025-05-16 11:10:00,51.69,51.87,51.68,51.87,112647.0,51.69,51.87,51.68,51.87,112647.0
2025-05-16 11:20:00,51.87,51.93,51.84,51.91,159527.0,51.87,51.93,51.84,51.91,159527.0
2025-05-16 11:30:00,51.92,52.0,51.91,51.96,138893.0,51.92,52.0,51.91,51.96,138893.0
2025-05-16 11:40:00,51.96,52.1,51.95,52.1,116256.0,51.96,52.1,51.95,52.1,116256.0
2025-05-16 11:50:00,52.1,52.1,52.01,52.1,90016.0,52.1,52.1,52.01,52.1,90016.0
2025-05-16 12:00:00,52.1,52.2,52.08,52.2,129461.0,52.1,52.2,52.08,52.2,129461.0
2025-05-16 12:10:00,52.2,52.35,52.18,52.32,161523.0,52.2,52.35,52.18,52.32,161523.0
2025-05-16 12:20:00,52.32,52.33,52.28,52.3,90322.0,52.32,52.33,52.28,52.3,90322.0
2025-05-16 12:30:00,52.29,52.33,52.28,52.32,98914.0,52.29,52.33,52.28,52.32,98914.0
2025-05-16 12:40:00,52.32,52.35,52.29,52.31,64234.0,52.32,52.35,52.29,52.31,64234.0
2025-05-16 12:50:00,52.3,52.37,52.28,52.34,100977.0,52.3,52.37,52.28,52.34,100977.0
2025-05-16 13:00:00,52.33,52.39,52.32,52.37,152577.0,52.33,52.39,52.32,52.37,152577.0
2025-05-16 13:10:00,52.37,52.37,52.31,52.34,95188.0,52.37,52.37,52.31,52.34,95188.0
2025-05-16 13:20:00,52.34,52.37,52.29,52.35,92070.0,52.34,52.37,52.29,52.35,92070.0
2025-05-16 13:30:00,52.35,52.4,52.35,52.35,53884.0,52.35,52.4,52.35,52.35,53884.0
2025-05-16 13:40:00,52.35,52.38,52.32,52.33,103204.0,52.35,52.38,52.32,52.33,103204.0
2025-05-16 13:50:00,52.33,52.33,52.23,52.32,119857.0,52.33,52.33,52.23,52.32,119857.0
2025-05-16 14:00:00,52.33,52.34,52.28,52.3,113322.0,52.33,52.34,52.28,52.3,113322.0
2025-05-16 14:10:00,52.3,52.32,52.22,52.23,102742.0,52.3,52.32,52.22,52.23,102742.0
2025-05-16 14:20:00,52.23,52.34,52.2,52.3,194454.0,52.23,52.34,52.2,52.3,194454.0
2025-05-16 14:30:00,52.3,52.33,52.27,52.3,90394.0,52.3,52.33,52.27,52.3,90394.0
2025-05-16 14:40:00,52.3,52.35,52.28,52.33,140360.0,52.3,52.35,52.28,52.33,140360.0
2025-05-16 14:50:00,52.33,52.39,52.31,52.36,123598.0,52.33,52.39,52.31,52.36,123598.0
2025-05-16 15:00:00,52.36,52.42,52.35,52.36,183541.0,52.36,52.42,52.35,52.36,183541.0
2025-05-16 15:10:00,52.36,52.41,52.35,52.37,110502.0,52.36,52.41,52.35,52.37,110502.0
2025-05-16 15:20:00,52.37,52.4,52.35,52.36,174522.0,52.37,52.4,52.35,52.36,174522.0
2025-05-16 15:30:00,52.35,52.38,52.32,52.37,245138.0,52.35,52.38,52.32,52.37,245138.0
2025-05-16 15:40:00,52.37,52.41,52.32,52.38,313605.0,52.37,52.41,52.32,52.38,313605.0
2025-05-16 15:50:00,52.38,52.45,52.28,52.33,936252.0,52.38,52.45,52.28,52.33,936252.0
2025-05-19 09:30:00,51.81,52.11,51.77,52.03,239641.0,51.81,52.11,51.77,52.03,239641.0
2025-05-19 09:40:00,52.02,52.25,51.99,52.21,121314.0,52.02,52.25,51.99,52.21,121314.0
2025-05-19 09:50:00,52.22,52.3,52.2,52.25,167026.0,52.22,52.3,52.2,52.25,167026.0
2025-05-19 10:00:00,52.24,52.56,52.22,52.39,199651.0,52.24,52.56,52.22,52.39,199651.0
2025-05-19 10:10:00,52.4,52.44,52.33,52.35,72321.0,52.4,52.44,52.33,52.35,72321.0
2025-05-19 10:20:00,52.35,52.37,52.15,52.26,202739.0,52.35,52.37,52.15,52.26,202739.0
2025-05-19 10:30:00,52.26,52.28,52.18,52.19,102525.0,52.26,52.28,52.18,52.19,102525.0
2025-05-19 10:40:00,52.19,52.23,52.15,52.2,124024.0,52.19,52.23,52.15,52.2,124024.0
2025-05-19 10:50:00,52.2,52.25,52.18,52.2,104488.0,52.2,52.25,52.18,52.2,104488.0
2025-05-19 11:00:00,52.21,52.26,52.15,52.25,96493.0,52.21,52.26,52.15,52.25,96493.0
2025-05-19 11:10:00,52.26,52.3,52.2,52.29,84394.0,52.26,52.3,52.2,52.29,84394.0
2025-05-19 11:20:00,52.3,52.32,52.18,52.25,88703.0,52.3,52.32,52.18,52.25,88703.0
2025-05-19 11:30:00,52.24,52.28,52.19,52.25,95471.0,52.24,52.28,52.19,52.25,95471.0
2025-05-19 11:40:00,52.26,52.3,52.25,52.25,57113.0,52.26,52.3,52.25,52.25,57113.0
2025-05-19 11:50:00,52.26,52.31,52.22,52.28,50184.0,52.26,52.31,52.22,52.28,50184.0
2025-05-19 12:00:00,52.29,52.39,52.28,52.3,70113.0,52.29,52.39,52.28,52.3,70113.0
2025-05-19 12:10:00,52.3,52.39,52.3,52.34,66338.0,52.3,52.39,52.3,52.34,66338.0
2025-05-19 12:20:00,52.33,52.45,52.32,52.38,123969.0,52.33,52.45,52.32,52.38,123969.0
2025-05-19 12:30:00,52.38,52.39,52.34,52.36,62258.0,52.38,52.39,52.34,52.36,62258.0
2025-05-19 12:40:00,52.36,52.38,52.3,52.37,109641.0,52.36,52.38,52.3,52.37,109641.0
2025-05-19 12:50:00,52.37,52.39,52.31,52.32,70565.0,52.37,52.39,52.31,52.32,70565.0
2025-05-19 13:00:00,52.32,52.34,52.28,52.32,69593.0,52.32,52.34,52.28,52.32,69593.0
2025-05-19 13:10:00,52.32,52.32,52.2,52.21,88665.0,52.32,52.32,52.2,52.21,88665.0
2025-05-19 13:20:00,52.2,52.21,52.16,52.18,91441.0,52.2,52.21,52.16,52.18,91441.0
2025-05-19 13:30:00,52.18,52.22,52.14,52.21,96727.0,52.18,52.22,52.14,52.21,96727.0
2025-05-19 13:40:00,52.21,52.22,52.1,52.12,117475.0,52.21,52.22,52.1,52.12,117475.0
2025-05-19 13:50:00,52.11,52.13,52.06,52.08,131917.0,52.11,52.13,52.06,52.08,131917.0
2025-05-19 14:00:00,52.07,52.13,52.03,52.05,98489.0,52.07,52.13,52.03,52.05,98489.0
2025-05-19 14:10:00,52.06,52.12,52.03,52.05,62406.0,52.06,52.12,52.03,52.05,62406.0
2025-05-19 14:20:00,52.05,52.11,52.02,52.05,133486.0,52.05,52.11,52.02,52.05,133486.0
2025-05-19 14:30:00,52.05,52.19,52.04,52.18,102606.0,52.05,52.19,52.04,52.18,102606.0
2025-05-19 14:40:00,52.18,52.23,52.16,52.19,86651.0,52.18,52.23,52.16,52.19,86651.0
2025-05-19 14:50:00,52.18,52.2,52.15,52.16,70364.0,52.18,52.2,52.15,52.16,70364.0
2025-05-19 15:00:00,52.16,52.21,52.14,52.21,69648.0,52.16,52.21,52.14,52.21,69648.0
2025-05-19 15:10:00,52.21,52.25,52.19,52.23,97385.0,52.21,52.25,52.19,52.23,97385.0
2025-05-19 15:20:00,52.22,52.27,52.22,52.26,103925.0,52.22,52.27,52.22,52.26,103925.0
2025-05-19 15:30:00,52.26,52.28,52.18,52.2,168429.0,52.26,52.28,52.18,52.2,168429.0
2025-05-19 15:40:00,52.2,52.21,52.16,52.16,166776.0,52.2,52.21,52.16,52.16,166776.0
2025-05-19 15:50:00,52.17,52.29,52.14,52.28,659763.0,52.17,52.29,52.14,52.28,659763.0
2025-05-20 09:30:00,51.91,52.07,51.82,51.93,236201.0,51.91,52.07,51.82,51.93,236201.0
2025-05-20 09:40:00,51.93,51.99,51.71,51.86,147904.0,51.93,51.99,51.71,51.86,147904.0
2025-05-20 09:50:00,51.86,51.92,51.78,51.82,115230.0,51.86,51.92,51.78,51.82,115230.0
2025-05-20 10:00:00,51.83,51.87,51.79,51.8,89032.0,51.83,51.87,51.79,51.8,89032.0
2025-05-20 10:10:00,51.8,51.92,51.8,51.89,82871.0,51.8,51.92,51.8,51.89,82871.0
2025-05-20 10:20:00,51.9,52.14,51.88,52.09,121233.0,51.9,52.14,51.88,52.09,121233.0
2025-05-20 10:30:00,52.09,52.18,52.06,52.12,117737.0,52.09,52.18,52.06,52.12,117737.0
2025-05-20 10:40:00,52.13,52.18,52.02,52.04,99155.0,52.13,52.18,52.02,52.04,99155.0
2025-05-20 10:50:00,52.04,52.11,51.99,52.05,141454.0,52.04,52.11,51.99,52.05,141454.0
2025-05-20 11:00:00,52.05,52.09,51.99,52.07,136883.0,52.05,52.09,51.99,52.07,136883.0
2025-05-20 11:10:00,52.07,52.08,51.98,52.0,107361.0,52.07,52.08,51.98,52.0,107361.0
2025-05-20 11:20:00,52.01,52.05,51.93,51.98,155015.0,52.01,52.05,51.93,51.98,155015.0
2025-05-20 11:30:00,51.98,52.01,51.93,51.97,85379.0,51.98,52.01,51.93,51.97,85379.0
2025-05-20 11:40:00,51.97,51.97,51.87,51.91,55339.0,51.97,51.97,51.87,51.91,55339.0
2025-05-20 11:50:00,51.91,51.92,51.85,51.87,43105.0,51.91,51.92,51.85,51.87,43105.0
2025-05-20 12:00:00,51.87,51.89,51.76,51.77,135964.0,51.87,51.89,51.76,51.77,135964.0
2025-05-20 12:10:00,51.77,51.79,51.71,51.73,71711.0,51.77,51.79,51.71,51.73,71711.0
2025-05-20 12:20:00,51.73,51.75,51.67,51.68,55529.0,51.73,51.75,51.67,51.68,55529.0
2025-05-20 12:30:00,51.68,51.78,51.67,51.72,101335.0,51.68,51.78,51.67,51.72,101335.0
2025-05-20 12:40:00,51.72,51.77,51.67,51.69,55066.0,51.72,51.77,51.67,51.69,55066.0
2025-05-20 12:50:00,51.69,51.7,51.63,51.68,75234.0,51.69,51.7,51.63,51.68,75234.0
2025-05-20 13:00:00,51.67,51.72,51.54,51.58,112151.0,51.67,51.72,51.54,51.58,112151.0
2025-05-20 13:10:00,51.58,51.58,51.51,51.54,108330.0,51.58,51.58,51.51,51.54,108330.0
2025-05-20 13:20:00,51.55,51.62,51.5,51.58,98153.0,51.55,51.62,51.5,51.58,98153.0
2025-05-20 13:30:00,51.59,51.6,51.53,51.54,61722.0,51.59,51.6,51.53,51.54,61722.0
2025-05-20 13:40:00,51.54,51.55,51.48,51.52,132861.0,51.54,51.55,51.48,51.52,132861.0
2025-05-20 13:50:00,51.52,51.53,51.44,51.48,65108.0,51.52,51.53,51.44,51.48,65108.0
2025-05-20 14:00:00,51.48,51.54,51.48,51.51,64060.0,51.48,51.54,51.48,51.51,64060.0
2025-05-20 14:10:00,51.51,51.57,51.5,51.52,139653.0,51.51,51.57,51.5,51.52,139653.0
2025-05-20 14:20:00,51.52,51.52,51.39,51.44,200262.0,51.52,51.52,51.39,51.44,200262.0
2025-05-20 14:30:00,51.44,51.56,51.36,51.55,138148.0,51.44,51.56,51.36,51.55,138148.0
2025-05-20 14:40:00,51.54,51.6,51.5,51.52,155162.0,51.54,51.6,51.5,51.52,155162.0
2025-05-20 14:50:00,51.53,51.61,51.52,51.57,164410.0,51.53,51.61,51.52,51.57,164410.0
2025-05-20 15:00:00,51.55,51.56,51.43,51.53,258659.0,51.55,51.56,51.43,51.53,258659.0
2025-05-20 15:10:00,51.54,51.56,51.49,51.53,100157.0,51.54,51.56,51.49,51.53,100157.0
2025-05-20 15:20:00,51.54,51.57,51.46,51.47,94029.0,51.54,51.57,51.46,51.47,94029.0
2025-05-20 15:30:00,51.48,51.55,51.48,51.51,237188.0,51.48,51.55,51.48,51.51,237188.0
2025-05-20 15:40:00,51.51,51.52,51.41,51.41,506237.0,51.51,51.52,51.41,51.41,506237.0
2025-05-20 15:50:00,51.41,51.49,51.39,51.49,810356.0,51.41,51.49,51.39,51.49,810356.0
2025-05-21 09:30:00,51.0,51.1,50.67,50.87,283808.0,51.0,51.1,50.67,50.87,283808.0
2025-05-21 09:40:00,50.87,50.99,50.84,50.96,291230.0,50.87,50.99,50.84,50.96,291230.0
2025-05-21 09:50:00,50.96,50.97,50.79,50.93,240063.0,50.96,50.97,50.79,50.93,240063.0
2025-05-21 10:00:00,50.92,51.02,50.84,50.96,234979.0,50.92,51.02,50.84,50.96,234979.0
2025-05-21 10:10:00,50.96,50.96,50.84,50.9,219190.0,50.96,50.96,50.84,50.9,219190.0
2025-05-21 10:20:00,50.9,50.96,50.76,50.8,195039.0,50.9,50.96,50.76,50.8,195039.0
2025-05-21 10:30:00,50.8,50.9,50.76,50.9,171133.0,50.8,50.9,50.76,50.9,171133.0
2025-05-21 10:40:00,50.91,50.94,50.85,50.93,102589.0,50.91,50.94,50.85,50.93,102589.0
2025-05-21 10:50:00,50.93,50.98,50.88,50.98,71835.0,50.93,50.98,50.88,50.98,71835.0
2025-05-21 11:00:00,50.97,51.08,50.91,51.03,184976.0,50.97,51.08,50.91,51.03,184976.0
2025-05-21 11:10:00,51.04,51.08,50.98,51.0,81821.0,51.04,51.08,50.98,51.0,81821.0
2025-05-21 11:20:00,51.0,51.1,50.94,51.06,126540.0,51.0,51.1,50.94,51.06,126540.0
2025-05-21 11:30:00,51.06,51.07,50.99,51.03,97687.0,51.06,51.07,50.99,51.03,97687.0
2025-05-21 11:40:00,51.03,51.08,51.01,51.08,84159.0,51.03,51.08,51.01,51.08,84159.0
2025-05-21 11:50:00,51.08,51.12,51.06,51.09,67595.0,51.08,51.12,51.06,51.09,67595.0
2025-05-21 12:00:00,51.09,51.15,51.01,51.15,139291.0,51.09,51.15,51.01,51.15,139291.0
2025-05-21 12:10:00,51.15,51.17,51.05,51.05,46883.0,51.15,51.17,51.05,51.05,46883.0
2025-05-21 12:20:00,51.05,51.12,51.04,51.12,79517.0,51.05,51.12,51.04,51.12,79517.0
2025-05-21 12:30:00,51.11,51.16,51.1,51.13,57583.0,51.11,51.16,51.1,51.13,57583.0
2025-05-21 12:40:00,51.13,51.16,51.09,51.16,71574.0,51.13,51.16,51.09,51.16,71574.0
2025-05-21 12:50:00,51.16,51.18,51.08,51.1,73601.0,51.16,51.18,51.08,51.1,73601.0
2025-05-21 13:00:00,51.11,51.18,51.06,51.06,139292.0,51.11,51.18,51.06,51.06,139292.0
2025-05-21 13:10:00,51.07,51.07,50.82,50.89,236256.0,51.07,51.07,50.82,50.89,236256.0
2025-05-21 13:20:00,50.89,50.9,50.69,50.74,686798.0,50.89,50.9,50.69,50.74,686798.0
2025-05-21 13:30:00,50.72,51.02,50.67,51.0,360021.0,50.72,51.02,50.67,51.0,360021.0
2025-05-21 13:40:00,50.99,51.07,50.96,51.0,144272.0,50.99,51.07,50.96,51.0,144272.0
2025-05-21 13:50:00,50.99,51.05,50.93,50.98,83928.0,50.99,51.05,50.93,50.98,83928.0
2025-05-21 14:00:00,50.98,51.0,50.84,50.89,109470.0,50.98,51.0,50.84,50.89,109470.0
2025-05-21 14:10:00,50.89,50.92,50.8,50.91,201777.0,50.89,50.92,50.8,50.91,201777.0
2025-05-21 14:20:00,50.9,51.01,50.86,50.97,79135.0,50.9,51.01,50.86,50.97,79135.0
2025-05-21 14:30:00,50.97,51.08,50.96,51.05,110971.0,50.97,51.08,50.96,51.05,110971.0
2025-05-21 14:40:00,51.05,51.1,50.97,50.98,74531.0,51.05,51.1,50.97,50.98,74531.0
2025-05-21 14:50:00,50.97,51.0,50.9,50.93,187599.0,50.97,51.0,50.9,50.93,187599.0
2025-05-21 15:00:00,50.94,50.95,50.81,50.85,262583.0,50.94,50.95,50.81,50.85,262583.0
2025-05-21 15:10:00,50.85,50.86,50.72,50.75,134495.0,50.85,50.86,50.72,50.75,134495.0
2025-05-21 15:20:00,50.75,50.78,50.67,50.77,211095.0,50.75,50.78,50.67,50.77,211095.0
2025-05-21 15:30:00,50.77,50.89,50.74,50.89,361954.0,50.77,50.89,50.74,50.89,361954.0
2025-05-21 15:40:00,50.88,50.92,50.82,50.86,280065.0,50.88,50.92,50.82,50.86,280065.0
2025-05-21 15:50:00,50.86,50.87,50.77,50.78,1148533.0,50.86,50.87,50.77,50.78,1148533.0
2025-05-22 09:30:00,50.73,50.85,50.61,50.69,209743.0,50.73,50.85,50.61,50.69,209743.0
2025-05-22 09:40:00,50.69,50.77,50.64,50.75,93120.0,50.69,50.77,50.64,50.75,93120.0
2025-05-22 09:50:00,50.75,50.93,50.74,50.89,264269.0,50.75,50.93,50.74,50.89,264269.0
2025-05-22 10:00:00,50.89,50.91,50.72,50.74,167583.0,50.89,50.91,50.72,50.74,167583.0
2025-05-22 10:10:00,50.74,50.74,50.36,50.47,247107.0,50.74,50.74,50.36,50.47,247107.0
2025-05-22 10:20:00,50.47,50.58,50.44,50.51,124055.0,50.47,50.58,50.44,50.51,124055.0
2025-05-22 10:30:00,50.51,50.54,50.43,50.48,225873.0,50.51,50.54,50.43,50.48,225873.0
2025-05-22 10:40:00,50.48,50.53,50.25,50.28,123246.0,50.48,50.53,50.25,50.28,123246.0
2025-05-22 10:50:00,50.28,50.32,50.22,50.29,174888.0,50.28,50.32,50.22,50.29,174888.0
2025-05-22 11:00:00,50.3,50.47,50.3,50.44,65711.0,50.3,50.47,50.3,50.44,65711.0
2025-05-22 11:10:00,50.44,50.47,50.34,50.37,102590.0,50.44,50.47,50.34,50.37,102590.0
2025-05-22 11:20:00,50.38,50.52,50.37,50.43,109199.0,50.38,50.52,50.37,50.43,109199.0
2025-05-22 11:30:00,50.43,50.58,50.43,50.56,96581.0,50.43,50.58,50.43,50.56,96581.0
2025-05-22 11:40:00,50.55,50.56,50.47,50.5,67532.0,50.55,50.56,50.47,50.5,67532.0
2025-05-22 11:50:00,50.5,50.56,50.46,50.55,84411.0,50.5,50.56,50.46,50.55,84411.0
2025-05-22 12:00:00,50.55,50.7,50.54,50.66,119118.0,50.55,50.7,50.54,50.66,119118.0
2025-05-22 12:10:00,50.66,50.79,50.66,50.77,92619.0,50.66,50.79,50.66,50.77,92619.0
2025-05-22 12:20:00,50.77,50.77,50.64,50.68,92230.0,50.77,50.77,50.64,50.68,92230.0
2025-05-22 12:30:00,50.68,50.7,50.63,50.65,108692.0,50.68,50.7,50.63,50.65,108692.0
2025-05-22 12:40:00,50.65,50.68,50.6,50.6,126356.0,50.65,50.68,50.6,50.6,126356.0
2025-05-22 12:50:00,50.61,50.63,50.55,50.59,80226.0,50.61,50.63,50.55,50.59,80226.0
2025-05-22 13:00:00,50.59,50.61,50.5,50.51,101856.0,50.59,50.61,50.5,50.51,101856.0
2025-05-22 13:10:00,50.51,50.63,50.5,50.63,66936.0,50.51,50.63,50.5,50.63,66936.0
2025-05-22 13:20:00,50.63,50.7,50.61,50.68,150688.0,50.63,50.7,50.61,50.68,150688.0
2025-05-22 13:30:00,50.68,50.75,50.66,50.71,85432.0,50.68,50.75,50.66,50.71,85432.0
2025-05-22 13:40:00,50.71,50.74,50.67,50.7,65271.0,50.71,50.74,50.67,50.7,65271.0
2025-05-22 13:50:00,50.7,50.79,50.68,50.73,104152.0,50.7,50.79,50.68,50.73,104152.0
2025-05-22 14:00:00,50.73,50.79,50.73,50.78,47737.0,50.73,50.79,50.73,50.78,47737.0
2025-05-22 14:10:00,50.78,50.79,50.74,50.78,58747.0,50.78,50.79,50.74,50.78,58747.0
2025-05-22 14:20:00,50.78,50.82,50.73,50.76,101986.0,50.78,50.82,50.73,50.76,101986.0
2025-05-22 14:30:00,50.76,50.76,50.7,50.73,74428.0,50.76,50.76,50.7,50.73,74428.0
2025-05-22 14:40:00,50.73,50.76,50.71,50.72,78257.0,50.73,50.76,50.71,50.72,78257.0
2025-05-22 14:50:00,50.72,50.8,50.71,50.77,83942.0,50.72,50.8,50.71,50.77,83942.0
2025-05-22 15:00:00,50.77,50.79,50.74,50.75,177242.0,50.77,50.79,50.74,50.75,177242.0
2025-05-22 15:10:00,50.75,50.79,50.72,50.77,138336.0,50.75,50.79,50.72,50.77,138336.0
2025-05-22 15:20:00,50.77,50.87,50.76,50.84,153705.0,50.77,50.87,50.76,50.84,153705.0
2025-05-22 15:30:00,50.85,50.86,50.78,50.82,145384.0,50.85,50.86,50.78,50.82,145384.0
2025-05-22 15:40:00,50.82,50.82,50.76,50.79,301696.0,50.82,50.82,50.76,50.79,301696.0
2025-05-22 15:50:00,50.79,50.86,50.61,50.78,1551662.0,50.79,50.86,50.61,50.78,1551662.0
2025-05-23 09:30:00,50.1,50.59,50.1,50.45,242736.0,50.1,50.59,50.1,50.45,242736.0
2025-05-23 09:40:00,50.44,50.6,50.36,50.56,162580.0,50.44,50.6,50.36,50.56,162580.0
2025-05-23 09:50:00,50.55,50.63,50.52,50.52,87651.0,50.55,50.63,50.52,50.52,87651.0
2025-05-23 10:00:00,50.53,50.75,50.53,50.7,105608.0,50.53,50.75,50.53,50.7,105608.0
2025-05-23 10:10:00,50.69,50.83,50.63,50.63,108810.0,50.69,50.83,50.63,50.63,108810.0
2025-05-23 10:20:00,50.63,50.71,50.57,50.65,157120.0,50.63,50.71,50.57,50.65,157120.0
2025-05-23 10:30:00,50.65,50.79,50.63,50.78,155857.0,50.65,50.79,50.63,50.78,155857.0
2025-05-23 10:40:00,50.78,50.82,50.7,50.7,114960.0,50.78,50.82,50.7,50.7,114960.0
2025-05-23 10:50:00,50.7,50.71,50.5,50.53,94068.0,50.7,50.71,50.5,50.53,94068.0
2025-05-23 11:00:00,50.53,50.58,50.47,50.52,127672.0,50.53,50.58,50.47,50.52,127672.0
2025-05-23 11:10:00,50.53,50.54,50.37,50.49,235592.0,50.53,50.54,50.37,50.49,235592.0
2025-05-23 11:20:00,50.49,50.56,50.47,50.51,142773.0,50.49,50.56,50.47,50.51,142773.0
2025-05-23 11:30:00,50.5,50.66,50.48,50.58,101309.0,50.5,50.66,50.48,50.58,101309.0
2025-05-23 11:40:00,50.59,50.71,50.55,50.71,177121.0,50.59,50.71,50.55,50.71,177121.0
2025-05-23 11:50:00,50.71,50.72,50.56,50.58,196221.0,50.71,50.72,50.56,50.58,196221.0
2025-05-23 12:00:00,50.57,50.62,50.44,50.48,133223.0,50.57,50.62,50.44,50.48,133223.0
2025-05-23 12:10:00,50.48,50.52,50.43,50.44,104393.0,50.48,50.52,50.43,50.44,104393.0
2025-05-23 12:20:00,50.45,50.51,50.44,50.45,58096.0,50.45,50.51,50.44,50.45,58096.0
2025-05-23 12:30:00,50.45,50.47,50.38,50.45,104412.0,50.45,50.47,50.38,50.45,104412.0
2025-05-23 12:40:00,50.45,50.51,50.43,50.51,69488.0,50.45,50.51,50.43,50.51,69488.0
2025-05-23 12:50:00,50.51,50.51,50.39,50.42,110021.0,50.51,50.51,50.39,50.42,110021.0
2025-05-23 13:00:00,50.43,50.45,50.39,50.45,191712.0,50.43,50.45,50.39,50.45,191712.0
2025-05-23 13:10:00,50.44,50.63,50.41,50.62,109226.0,50.44,50.63,50.41,50.62,109226.0
2025-05-23 13:20:00,50.61,50.62,50.53,50.6,67449.0,50.61,50.62,50.53,50.6,67449.0
2025-05-23 13:30:00,50.59,50.61,50.56,50.57,89284.0,50.59,50.61,50.56,50.57,89284.0
2025-05-23 13:40:00,50.57,50.58,50.5,50.55,127650.0,50.57,50.58,50.5,50.55,127650.0
2025-05-23 13:50:00,50.55,50.68,50.55,50.66,87456.0,50.55,50.68,50.55,50.66,87456.0
2025-05-23 14:00:00,50.66,50.74,50.65,50.69,89018.0,50.66,50.74,50.65,50.69,89018.0
2025-05-23 14:10:00,50.7,50.7,50.53,50.54,475121.0,50.7,50.7,50.53,50.54,475121.0
2025-05-23 14:20:00,50.54,50.54,50.44,50.46,109514.0,50.54,50.54,50.44,50.46,109514.0
2025-05-23 14:30:00,50.46,50.62,50.45,50.57,128409.0,50.46,50.62,50.45,50.57,128409.0
2025-05-23 14:40:00,50.56,50.6,50.53,50.59,67311.0,50.56,50.6,50.53,50.59,67311.0
2025-05-23 14:50:00,50.59,50.64,50.55,50.58,87939.0,50.59,50.64,50.55,50.58,87939.0
2025-05-23 15:00:00,50.58,50.63,50.51,50.62,85858.0,50.58,50.63,50.51,50.62,85858.0
2025-05-23 15:10:00,50.62,50.68,50.56,50.59,165444.0,50.62,50.68,50.56,50.59,165444.0
2025-05-23 15:20:00,50.59,50.61,50.52,50.58,168031.0,50.59,50.61,50.52,50.58,168031.0
2025-05-23 15:30:00,50.58,50.65,50.55,50.64,202080.0,50.58,50.65,50.55,50.64,202080.0
2025-05-23 15:40:00,50.63,50.69,50.61,50.65,243445.0,50.63,50.69,50.61,50.65,243445.0
2025-05-23 15:50:00,50.64,50.7,50.53,50.64,763397.0,50.64,50.7,50.53,50.64,763397.0
2025-05-27 09:30:00,51.19,51.36,50.93,51.2,440803.0,51.19,51.36,50.93,51.2,440803.0
2025-05-27 09:40:00,51.19,51.21,51.0,51.06,183040.0,51.19,51.21,51.0,51.06,183040.0
2025-05-27 09:50:00,51.06,51.23,51.05,51.1,119141.0,51.06,51.23,51.05,51.1,119141.0
2025-05-27 10:00:00,51.11,51.24,51.07,51.24,248645.0,51.11,51.24,51.07,51.24,248645.0
2025-05-27 10:10:00,51.23,51.24,50.94,51.09,238542.0,51.23,51.24,50.94,51.09,238542.0
2025-05-27 10:20:00,51.09,51.17,51.0,51.16,225537.0,51.09,51.17,51.0,51.16,225537.0
2025-05-27 10:30:00,51.16,51.21,51.04,51.2,211453.0,51.16,51.21,51.04,51.2,211453.0
2025-05-27 10:40:00,51.2,51.23,51.1,51.17,176210.0,51.2,51.23,51.1,51.17,176210.0
2025-05-27 10:50:00,51.16,51.16,50.94,50.95,134901.0,51.16,51.16,50.94,50.95,134901.0
2025-05-27 11:00:00,50.96,50.98,50.85,50.9,176446.0,50.96,50.98,50.85,50.9,176446.0
2025-05-27 11:10:00,50.9,50.99,50.88,50.98,131671.0,50.9,50.99,50.88,50.98,131671.0
2025-05-27 11:20:00,50.98,51.0,50.92,50.94,159840.0,50.98,51.0,50.92,50.94,159840.0
2025-05-27 11:30:00,50.93,51.0,50.9,51.0,141907.0,50.93,51.0,50.9,51.0,141907.0
2025-05-27 11:40:00,50.99,51.03,50.93,50.95,128329.0,50.99,51.03,50.93,50.95,128329.0
2025-05-27 11:50:00,50.95,50.95,50.82,50.84,154187.0,50.95,50.95,50.82,50.84,154187.0
2025-05-27 12:00:00,50.84,50.92,50.78,50.91,166228.0,50.84,50.92,50.78,50.91,166228.0
2025-05-27 12:10:00,50.91,50.93,50.79,50.8,117249.0,50.91,50.93,50.79,50.8,117249.0
2025-05-27 12:20:00,50.8,51.01,50.78,50.98,334866.0,50.8,51.01,50.78,50.98,334866.0
2025-05-27 12:30:00,50.97,51.04,50.91,51.04,129953.0,50.97,51.04,50.91,51.04,129953.0
2025-05-27 12:40:00,51.04,51.11,50.97,51.0,192744.0,51.04,51.11,50.97,51.0,192744.0
2025-05-27 12:50:00,51.01,51.16,51.0,51.12,250231.0,51.01,51.16,51.0,51.12,250231.0
2025-05-27 13:00:00,51.12,51.26,51.11,51.25,230117.0,51.12,51.26,51.11,51.25,230117.0
2025-05-27 13:10:00,51.25,51.33,51.19,51.32,186280.0,51.25,51.33,51.19,51.32,186280.0
2025-05-27 13:20:00,51.32,51.38,51.29,51.34,149308.0,51.32,51.38,51.29,51.34,149308.0
2025-05-27 13:30:00,51.34,51.43,51.33,51.41,206987.0,51.34,51.43,51.33,51.41,206987.0
2025-05-27 13:40:00,51.4,51.41,51.3,51.37,157075.0,51.4,51.41,51.3,51.37,157075.0
2025-05-27 13:50:00,51.37,51.39,51.3,51.31,109099.0,51.37,51.39,51.3,51.31,109099.0
2025-05-27 14:00:00,51.32,51.36,51.24,51.3,174977.0,51.32,51.36,51.24,51.3,174977.0
2025-05-27 14:10:00,51.3,51.35,51.25,51.35,144510.0,51.3,51.35,51.25,51.35,144510.0
2025-05-27 14:20:00,51.35,51.36,51.31,51.33,109645.0,51.35,51.36,51.31,51.33,109645.0
2025-05-27 14:30:00,51.32,51.35,51.27,51.3,90574.0,51.32,51.35,51.27,51.3,90574.0
2025-05-27 14:40:00,51.29,51.3,51.24,51.24,165159.0,51.29,51.3,51.24,51.24,165159.0
2025-05-27 14:50:00,51.24,51.25,51.11,51.13,227246.0,51.24,51.25,51.11,51.13,227246.0
2025-05-27 15:00:00,51.12,51.19,51.1,51.15,152912.0,51.12,51.19,51.1,51.15,152912.0
2025-05-27 15:10:00,51.15,51.15,51.03,51.07,188042.0,51.15,51.15,51.03,51.07,188042.0
2025-05-27 15:20:00,51.07,51.14,51.02,51.04,162046.0,51.07,51.14,51.02,51.04,162046.0
2025-05-27 15:30:00,51.04,51.04,50.99,51.01,167889.0,51.04,51.04,50.99,51.01,167889.0
2025-05-27 15:40:00,51.02,51.07,50.93,51.0,286966.0,51.02,51.07,50.93,51.0,286966.0
2025-05-27 15:50:00,51.0,51.03,50.94,51.02,1055503.0,51.0,51.03,50.94,51.02,1055503.0
2025-05-28 09:30:00,51.07,51.2,50.7,50.78,391759.0,51.07,51.2,50.7,50.78,391759.0
2025-05-28 09:40:00,50.79,50.91,50.77,50.81,221572.0,50.79,50.91,50.77,50.81,221572.0
2025-05-28 09:50:00,50.81,50.82,50.51,50.52,268435.0,50.81,50.82,50.51,50.52,268435.0
2025-05-28 10:00:00,50.54,50.79,50.52,50.64,354918.0,50.54,50.79,50.52,50.64,354918.0
2025-05-28 10:10:00,50.63,50.64,50.43,50.44,238634.0,50.63,50.64,50.43,50.44,238634.0
2025-05-28 10:20:00,50.44,50.48,50.36,50.41,224274.0,50.44,50.48,50.36,50.41,224274.0
2025-05-28 10:30:00,50.41,50.42,50.3,50.3,194779.0,50.41,50.42,50.3,50.3,194779.0
2025-05-28 10:40:00,50.29,50.35,50.24,50.27,177744.0,50.29,50.35,50.24,50.27,177744.0
2025-05-28 10:50:00,50.27,50.27,50.09,50.09,213761.0,50.27,50.27,50.09,50.09,213761.0
2025-05-28 11:00:00,50.09,50.16,50.05,50.09,184569.0,50.09,50.16,50.05,50.09,184569.0
2025-05-28 11:10:00,50.09,50.28,50.03,50.28,183625.0,50.09,50.28,50.03,50.28,183625.0
2025-05-28 11:20:00,50.28,50.37,50.23,50.25,199209.0,50.28,50.37,50.23,50.25,199209.0
2025-05-28 11:30:00,50.24,50.24,50.14,50.21,252288.0,50.24,50.24,50.14,50.21,252288.0
2025-05-28 11:40:00,50.2,50.21,50.08,50.08,147893.0,50.2,50.21,50.08,50.08,147893.0
2025-05-28 11:50:00,50.09,50.21,50.06,50.13,154167.0,50.09,50.21,50.06,50.13,154167.0
2025-05-28 12:00:00,50.13,50.29,50.13,50.25,128852.0,50.13,50.29,50.13,50.25,128852.0
2025-05-28 12:10:00,50.24,50.25,50.18,50.18,89299.0,50.24,50.25,50.18,50.18,89299.0
2025-05-28 12:20:00,50.19,50.23,50.15,50.18,95522.0,50.19,50.23,50.15,50.18,95522.0
2025-05-28 12:30:00,50.18,50.25,50.13,50.24,81989.0,50.18,50.25,50.13,50.24,81989.0
2025-05-28 12:40:00,50.25,50.32,50.23,50.3,86538.0,50.25,50.32,50.23,50.3,86538.0
2025-05-28 12:50:00,50.3,50.34,50.24,50.28,79500.0,50.3,50.34,50.24,50.28,79500.0
2025-05-28 13:00:00,50.28,50.35,50.26,50.32,69827.0,50.28,50.35,50.26,50.32,69827.0
2025-05-28 13:10:00,50.32,50.34,50.29,50.34,83162.0,50.32,50.34,50.29,50.34,83162.0
2025-05-28 13:20:00,50.34,50.34,50.2,50.22,71759.0,50.34,50.34,50.2,50.22,71759.0
2025-05-28 13:30:00,50.23,50.25,50.17,50.19,66427.0,50.23,50.25,50.17,50.19,66427.0
2025-05-28 13:40:00,50.19,50.2,50.11,50.12,74955.0,50.19,50.2,50.11,50.12,74955.0
2025-05-28 13:50:00,50.12,50.13,50.08,50.12,74602.0,50.12,50.13,50.08,50.12,74602.0
2025-05-28 14:00:00,50.11,50.2,50.1,50.2,117990.0,50.11,50.2,50.1,50.2,117990.0
2025-05-28 14:10:00,50.2,50.24,50.18,50.19,287832.0,50.2,50.24,50.18,50.19,287832.0
2025-05-28 14:20:00,50.19,50.2,50.12,50.12,217640.0,50.19,50.2,50.12,50.12,217640.0
2025-05-28 14:30:00,50.12,50.12,50.04,50.05,161803.0,50.12,50.12,50.04,50.05,161803.0
2025-05-28 14:40:00,50.05,50.1,50.01,50.01,131684.0,50.05,50.1,50.01,50.01,131684.0
2025-05-28 14:50:00,50.02,50.09,49.83,50.09,341287.0,50.02,50.09,49.83,50.09,341287.0
2025-05-28 15:00:00,50.08,50.15,50.07,50.14,145255.0,50.08,50.15,50.07,50.14,145255.0
2025-05-28 15:10:00,50.14,50.15,50.06,50.15,135134.0,50.14,50.15,50.06,50.15,135134.0
2025-05-28 15:20:00,50.14,50.16,50.1,50.14,165296.0,50.14,50.16,50.1,50.14,165296.0
2025-05-28 15:30:00,50.13,50.14,50.04,50.09,269544.0,50.13,50.14,50.04,50.09,269544.0
2025-05-28 15:40:00,50.09,50.16,50.06,50.13,280413.0,50.09,50.16,50.06,50.13,280413.0
2025-05-28 15:50:00,50.12,50.13,49.97,50.07,886055.0,50.12,50.13,49.97,50.07,886055.0
2025-05-29 09:30:00,50.2,50.21,49.9,50.05,312853.0,50.2,50.21,49.9,50.05,312853.0
2025-05-29 09:40:00,50.05,50.11,49.98,50.11,190327.0,50.05,50.11,49.98,50.11,190327.0
2025-05-29 09:50:00,50.1,50.38,50.09,50.34,168257.0,50.1,50.38,50.09,50.34,168257.0
2025-05-29 10:00:00,50.32,50.46,50.2,50.29,168916.0,50.32,50.46,50.2,50.29,168916.0
2025-05-29 10:10:00,50.29,50.35,50.15,50.19,204152.0,50.29,50.35,50.15,50.19,204152.0
2025-05-29 10:20:00,50.17,50.3,50.13,50.26,141879.0,50.17,50.3,50.13,50.26,141879.0
2025-05-29 10:30:00,50.26,50.52,50.25,50.45,200855.0,50.26,50.52,50.25,50.45,200855.0
2025-05-29 10:40:00,50.45,50.58,50.41,50.46,134182.0,50.45,50.58,50.41,50.46,134182.0
2025-05-29 10:50:00,50.46,50.51,50.42,50.48,103953.0,50.46,50.51,50.42,50.48,103953.0
2025-05-29 11:00:00,50.48,50.51,50.37,50.39,104232.0,50.48,50.51,50.37,50.39,104232.0
2025-05-29 11:10:00,50.4,50.46,50.35,50.38,78724.0,50.4,50.46,50.35,50.38,78724.0
2025-05-29 11:20:00,50.37,50.41,50.29,50.33,118648.0,50.37,50.41,50.29,50.33,118648.0
2025-05-29 11:30:00,50.33,50.33,50.1,50.15,94326.0,50.33,50.33,50.1,50.15,94326.0
2025-05-29 11:40:00,50.14,50.24,50.11,50.12,91691.0,50.14,50.24,50.11,50.12,91691.0
2025-05-29 11:50:00,50.12,50.17,49.89,49.93,172453.0,50.12,50.17,49.89,49.93,172453.0
2025-05-29 12:00:00,49.93,49.99,49.84,49.89,118569.0,49.93,49.99,49.84,49.89,118569.0
2025-05-29 12:10:00,49.89,50.03,49.88,50.03,78869.0,49.89,50.03,49.88,50.03,78869.0
2025-05-29 12:20:00,50.03,50.07,49.99,50.04,82371.0,50.03,50.07,49.99,50.04,82371.0
2025-05-29 12:30:00,50.04,50.09,50.0,50.05,74271.0,50.04,50.09,50.0,50.05,74271.0
2025-05-29 12:40:00,50.05,50.14,50.05,50.07,82233.0,50.05,50.14,50.05,50.07,82233.0
2025-05-29 12:50:00,50.06,50.13,50.02,50.1,55177.0,50.06,50.13,50.02,50.1,55177.0
2025-05-29 13:00:00,50.1,50.17,50.06,50.08,72925.0,50.1,50.17,50.06,50.08,72925.0
2025-05-29 13:10:00,50.08,50.12,49.98,50.02,103278.0,50.08,50.12,49.98,50.02,103278.0
2025-05-29 13:20:00,50.01,50.04,49.93,49.96,83466.0,50.01,50.04,49.93,49.96,83466.0
2025-05-29 13:30:00,49.96,50.01,49.94,49.98,76965.0,49.96,50.01,49.94,49.98,76965.0
2025-05-29 13:40:00,49.98,50.03,49.92,49.94,86338.0,49.98,50.03,49.92,49.94,86338.0
2025-05-29 13:50:00,49.94,49.95,49.79,49.83,227714.0,49.94,49.95,49.79,49.83,227714.0
2025-05-29 14:00:00,49.83,49.89,49.76,49.78,93923.0,49.83,49.89,49.76,49.78,93923.0
2025-05-29 14:10:00,49.78,49.84,49.76,49.78,115130.0,49.78,49.84,49.76,49.78,115130.0
2025-05-29 14:20:00,49.78,49.87,49.74,49.83,112385.0,49.78,49.87,49.74,49.83,112385.0
2025-05-29 14:30:00,49.83,49.93,49.82,49.92,94096.0,49.83,49.93,49.82,49.92,94096.0
2025-05-29 14:40:00,49.91,49.93,49.89,49.91,75061.0,49.91,49.93,49.89,49.91,75061.0
2025-05-29 14:50:00,49.91,49.92,49.84,49.87,96622.0,49.91,49.92,49.84,49.87,96622.0
2025-05-29 15:00:00,49.88,49.89,49.76,49.79,114707.0,49.88,49.89,49.76,49.79,114707.0
2025-05-29 15:10:00,49.79,49.8,49.75,49.79,119338.0,49.79,49.8,49.75,49.79,119338.0
2025-05-29 15:20:00,49.79,49.86,49.76,49.77,111284.0,49.79,49.86,49.76,49.77,111284.0
2025-05-29 15:30:00,49.77,49.8,49.73,49.74,176740.0,49.77,49.8,49.73,49.74,176740.0
2025-05-29 15:40:00,49.73,49.87,49.72,49.82,202851.0,49.73,49.87,49.72,49.82,202851.0
2025-05-29 15:50:00,49.83,49.85,49.67,49.74,681363.0,49.83,49.85,49.67,49.74,681363.0
2025-05-30 09:30:00,49.71,49.81,49.35,49.47,392492.0,49.71,49.81,49.35,49.47,392492.0
2025-05-30 09:40:00,49.45,49.59,49.38,49.51,160621.0,49.45,49.59,49.38,49.51,160621.0
2025-05-30 09:50:00,49.5,49.5,49.31,49.33,122584.0,49.5,49.5,49.31,49.33,122584.0
2025-05-30 10:00:00,49.35,49.57,49.35,49.44,171472.0,49.35,49.57,49.35,49.44,171472.0
2025-05-30 10:10:00,49.43,49.52,49.38,49.44,147956.0,49.43,49.52,49.38,49.44,147956.0
2025-05-30 10:20:00,49.44,49.48,49.37,49.48,287565.0,49.44,49.48,49.37,49.48,287565.0
2025-05-30 10:30:00,49.47,49.6,49.44,49.5,219934.0,49.47,49.6,49.44,49.5,219934.0
2025-05-30 10:40:00,49.49,49.51,49.44,49.5,204788.0,49.49,49.51,49.44,49.5,204788.0
2025-05-30 10:50:00,49.5,49.51,49.43,49.46,210307.0,49.5,49.51,49.43,49.46,210307.0
2025-05-30 11:00:00,49.46,49.66,49.46,49.62,312713.0,49.46,49.66,49.46,49.62,312713.0
2025-05-30 11:10:00,49.63,49.72,49.53,49.66,163178.0,49.63,49.72,49.53,49.66,163178.0
2025-05-30 11:20:00,49.66,49.78,49.65,49.72,199018.0,49.66,49.78,49.65,49.72,199018.0
2025-05-30 11:30:00,49.73,49.81,49.66,49.7,149618.0,49.73,49.81,49.66,49.7,149618.0
2025-05-30 11:40:00,49.69,49.71,49.6,49.68,99252.0,49.69,49.71,49.6,49.68,99252.0
2025-05-30 11:50:00,49.68,49.71,49.63,49.64,62297.0,49.68,49.71,49.63,49.64,62297.0
2025-05-30 12:00:00,49.64,49.66,49.55,49.64,86503.0,49.64,49.66,49.55,49.64,86503.0
2025-05-30 12:10:00,49.64,49.66,49.56,49.57,70806.0,49.64,49.66,49.56,49.57,70806.0
2025-05-30 12:20:00,49.58,49.59,49.42,49.5,104242.0,49.58,49.59,49.42,49.5,104242.0
2025-05-30 12:30:00,49.5,49.62,49.43,49.62,178738.0,49.5,49.62,49.43,49.62,178738.0
2025-05-30 12:40:00,49.62,49.67,49.57,49.61,176708.0,49.62,49.67,49.57,49.61,176708.0
2025-05-30 12:50:00,49.61,49.63,49.57,49.63,145398.0,49.61,49.63,49.57,49.63,145398.0
2025-05-30 13:00:00,49.63,49.78,49.61,49.76,150787.0,49.63,49.78,49.61,49.76,150787.0
2025-05-30 13:10:00,49.76,49.76,49.63,49.69,116291.0,49.76,49.76,49.63,49.69,116291.0
2025-05-30 13:20:00,49.7,49.7,49.6,49.66,122150.0,49.7,49.7,49.6,49.66,122150.0
2025-05-30 13:30:00,49.66,49.8,49.64,49.76,109613.0,49.66,49.8,49.64,49.76,109613.0
2025-05-30 13:40:00,49.76,49.81,49.72,49.78,106943.0,49.76,49.81,49.72,49.78,106943.0
2025-05-30 13:50:00,49.78,49.81,49.74,49.75,76311.0,49.78,49.81,49.74,49.75,76311.0
2025-05-30 14:00:00,49.76,49.88,49.75,49.88,242259.0,49.76,49.88,49.75,49.88,242259.0
2025-05-30 14:10:00,49.88,50.06,49.87,50.05,215855.0,49.88,50.06,49.87,50.05,215855.0
2025-05-30 14:20:00,50.06,50.07,50.0,50.05,144962.0,50.06,50.07,50.0,50.05,144962.0
2025-05-30 14:30:00,50.05,50.09,49.99,50.09,134410.0,50.05,50.09,49.99,50.09,134410.0
2025-05-30 14:40:00,50.08,50.1,50.03,50.09,131962.0,50.08,50.1,50.03,50.09,131962.0
2025-05-30 14:50:00,50.08,50.15,50.07,50.13,108637.0,50.08,50.15,50.07,50.13,108637.0
2025-05-30 15:00:00,50.13,50.23,50.12,50.18,211075.0,50.13,50.23,50.12,50.18,211075.0
2025-05-30 15:10:00,50.18,50.28,50.16,50.25,181766.0,50.18,50.28,50.16,50.25,181766.0
2025-05-30 15:20:00,50.25,50.34,50.24,50.28,161836.0,50.25,50.34,50.24,50.28,161836.0
2025-05-30 15:30:00,50.28,50.3,50.2,50.24,280115.0,50.28,50.3,50.2,50.24,280115.0
2025-05-30 15:40:00,50.23,50.25,50.14,50.21,302282.0,50.23,50.25,50.14,50.21,302282.0
2025-05-30 15:50:00,50.2,50.26,50.06,50.08,781217.0,50.2,50.26,50.06,50.08,781217.0
2025-06-02 09:30:00,49.7,49.89,49.5,49.61,278835.0,49.7,49.89,49.5,49.61,278835.0
2025-06-02 09:40:00,49.61,49.73,49.38,49.41,189860.0,49.61,49.73,49.38,49.41,189860.0
2025-06-02 09:50:00,49.41,49.41,48.97,49.0,224572.0,49.41,49.41,48.97,49.0,224572.0
2025-06-02 10:00:00,48.99,49.03,48.88,48.91,307527.0,48.99,49.03,48.88,48.91,307527.0
2025-06-02 10:10:00,48.92,48.99,48.75,48.91,315315.0,48.92,48.99,48.75,48.91,315315.0
2025-06-02 10:20:00,48.91,48.96,48.79,48.8,202295.0,48.91,48.96,48.79,48.8,202295.0
2025-06-02 10:30:00,48.8,48.84,48.72,48.72,232561.0,48.8,48.84,48.72,48.72,232561.0
2025-06-02 10:40:00,48.73,48.95,48.72,48.89,195712.0,48.73,48.95,48.72,48.89,195712.0
2025-06-02 10:50:00,48.89,49.0,48.88,48.97,178576.0,48.89,49.0,48.88,48.97,178576.0
2025-06-02 11:00:00,48.97,48.97,48.82,48.88,237834.0,48.97,48.97,48.82,48.88,237834.0
2025-06-02 11:10:00,48.88,49.16,48.87,49.13,208700.0,48.88,49.16,48.87,49.13,208700.0
2025-06-02 11:20:00,49.14,49.16,49.07,49.11,142469.0,49.14,49.16,49.07,49.11,142469.0
2025-06-02 11:30:00,49.12,49.17,49.07,49.11,102954.0,49.12,49.17,49.07,49.11,102954.0
2025-06-02 11:40:00,49.11,49.23,49.09,49.22,152694.0,49.11,49.23,49.09,49.22,152694.0
2025-06-02 11:50:00,49.23,49.33,49.2,49.22,209907.0,49.23,49.33,49.2,49.22,209907.0
2025-06-02 12:00:00,49.23,49.38,49.22,49.37,129888.0,49.23,49.38,49.22,49.37,129888.0
2025-06-02 12:10:00,49.37,49.43,49.35,49.39,81184.0,49.37,49.43,49.35,49.39,81184.0
2025-06-02 12:20:00,49.39,49.41,49.22,49.28,158277.0,49.39,49.41,49.22,49.28,158277.0
2025-06-02 12:30:00,49.28,49.28,49.22,49.23,126002.0,49.28,49.28,49.22,49.23,126002.0
2025-06-02 12:40:00,49.23,49.24,49.1,49.16,100698.0,49.23,49.24,49.1,49.16,100698.0
2025-06-02 12:50:00,49.16,49.37,49.15,49.36,86152.0,49.16,49.37,49.15,49.36,86152.0
2025-06-02 13:00:00,49.36,49.44,49.3,49.41,88710.0,49.36,49.44,49.3,49.41,88710.0
2025-06-02 13:10:00,49.41,49.43,49.31,49.32,115823.0,49.41,49.43,49.31,49.32,115823.0
2025-06-02 13:20:00,49.33,49.41,49.3,49.39,125919.0,49.33,49.41,49.3,49.39,125919.0
2025-06-02 13:30:00,49.38,49.49,49.38,49.49,93647.0,49.38,49.49,49.38,49.49,93647.0
2025-06-02 13:40:00,49.48,49.51,49.45,49.46,142635.0,49.48,49.51,49.45,49.46,142635.0
2025-06-02 13:50:00,49.46,49.54,49.43,49.48,147149.0,49.46,49.54,49.43,49.48,147149.0
2025-06-02 14:00:00,49.48,49.56,49.47,49.51,240410.0,49.48,49.56,49.47,49.51,240410.0
2025-06-02 14:10:00,49.51,49.62,49.5,49.56,112220.0,49.51,49.62,49.5,49.56,112220.0
2025-06-02 14:20:00,49.56,49.64,49.55,49.59,195367.0,49.56,49.64,49.55,49.59,195367.0
2025-06-02 14:30:00,49.58,49.63,49.53,49.58,188948.0,49.58,49.63,49.53,49.58,188948.0
2025-06-02 14:40:00,49.58,49.62,49.54,49.57,196353.0,49.58,49.62,49.54,49.57,196353.0
2025-06-02 14:50:00,49.57,49.67,49.56,49.66,192107.0,49.57,49.67,49.56,49.66,192107.0
2025-06-02 15:00:00,49.66,49.7,49.62,49.68,112484.0,49.66,49.7,49.62,49.68,112484.0
2025-06-02 15:10:00,49.68,49.7,49.62,49.68,163113.0,49.68,49.7,49.62,49.68,163113.0
2025-06-02 15:20:00,49.68,49.76,49.67,49.7,257902.0,49.68,49.76,49.67,49.7,257902.0
2025-06-02 15:30:00,49.7,49.72,49.63,49.72,261817.0,49.7,49.72,49.63,49.72,261817.0
2025-06-02 15:40:00,49.72,49.75,49.67,49.72,456029.0,49.72,49.75,49.67,49.72,456029.0
2025-06-02 15:50:00,49.72,49.85,49.7,49.83,923808.0,49.72,49.85,49.7,49.83,923808.0
2025-06-03 09:30:00,49.73,49.83,49.35,49.38,261763.0,49.73,49.83,49.35,49.38,261763.0
2025-06-03 09:40:00,49.39,49.58,49.29,49.4,195712.0,49.39,49.58,49.29,49.4,195712.0
2025-06-03 09:50:00,49.39,49.39,49.19,49.22,153550.0,49.39,49.39,49.19,49.22,153550.0
2025-06-03 10:00:00,49.22,49.35,49.13,49.22,288174.0,49.22,49.35,49.13,49.22,288174.0
2025-06-03 10:10:00,49.23,49.3,49.14,49.29,172445.0,49.23,49.3,49.14,49.29,172445.0
2025-06-03 10:20:00,49.29,49.29,49.19,49.27,122077.0,49.29,49.29,49.19,49.27,122077.0
2025-06-03 10:30:00,49.27,49.34,49.22,49.32,237445.0,49.27,49.34,49.22,49.32,237445.0
2025-06-03 10:40:00,49.32,49.42,49.24,49.41,291366.0,49.32,49.42,49.24,49.41,291366.0
2025-06-03 10:50:00,49.41,49.49,49.38,49.47,259720.0,49.41,49.49,49.38,49.47,259720.0
2025-06-03 11:00:00,49.47,49.63,49.46,49.52,215689.0,49.47,49.63,49.46,49.52,215689.0
2025-06-03 11:10:00,49.52,49.55,49.41,49.48,276955.0,49.52,49.55,49.41,49.48,276955.0
2025-06-03 11:20:00,49.48,49.53,49.44,49.46,162028.0,49.48,49.53,49.44,49.46,162028.0
2025-06-03 11:30:00,49.45,49.59,49.44,49.59,257131.0,49.45,49.59,49.44,49.59,257131.0
2025-06-03 11:40:00,49.59,49.68,49.5,49.65,181408.0,49.59,49.68,49.5,49.65,181408.0
2025-06-03 11:50:00,49.65,49.73,49.61,49.72,164090.0,49.65,49.73,49.61,49.72,164090.0
2025-06-03 12:00:00,49.72,49.76,49.71,49.73,135906.0,49.72,49.76,49.71,49.73,135906.0
2025-06-03 12:10:00,49.73,49.88,49.72,49.82,158084.0,49.73,49.88,49.72,49.82,158084.0
2025-06-03 12:20:00,49.83,49.88,49.78,49.88,233016.0,49.83,49.88,49.78,49.88,233016.0
2025-06-03 12:30:00,49.88,49.94,49.83,49.84,181163.0,49.88,49.94,49.83,49.84,181163.0
2025-06-03 12:40:00,49.84,50.1,49.78,50.04,614720.0,49.84,50.1,49.78,50.04,614720.0
2025-06-03 12:50:00,50.04,50.34,50.04,50.3,372572.0,50.04,50.34,50.04,50.3,372572.0
2025-06-03 13:00:00,50.3,50.42,50.22,50.38,279368.0,50.3,50.42,50.22,50.38,279368.0
2025-06-03 13:10:00,50.38,50.46,50.32,50.43,146617.0,50.38,50.46,50.32,50.43,146617.0
2025-06-03 13:20:00,50.43,50.47,50.41,50.43,106292.0,50.43,50.47,50.41,50.43,106292.0
2025-06-03 13:30:00,50.43,50.43,50.27,50.3,180845.0,50.43,50.43,50.27,50.3,180845.0
2025-06-03 13:40:00,50.3,50.33,50.23,50.23,158969.0,50.3,50.33,50.23,50.23,158969.0
2025-06-03 13:50:00,50.24,50.33,50.21,50.23,249781.0,50.24,50.33,50.21,50.23,249781.0
2025-06-03 14:00:00,50.26,50.31,50.2,50.3,113111.0,50.26,50.31,50.2,50.3,113111.0
2025-06-03 14:10:00,50.31,50.31,50.25,50.29,146676.0,50.31,50.31,50.25,50.29,146676.0
2025-06-03 14:20:00,50.29,50.3,50.15,50.18,185747.0,50.29,50.3,50.15,50.18,185747.0
2025-06-03 14:30:00,50.2,50.2,50.08,50.11,159941.0,50.2,50.2,50.08,50.11,159941.0
2025-06-03 14:40:00,50.11,50.18,50.09,50.11,113609.0,50.11,50.18,50.09,50.11,113609.0
2025-06-03 14:50:00,50.12,50.17,50.09,50.12,96350.0,50.12,50.17,50.09,50.12,96350.0
2025-06-03 15:00:00,50.12,50.15,50.1,50.14,113301.0,50.12,50.15,50.1,50.14,113301.0
2025-06-03 15:10:00,50.14,50.18,50.1,50.17,131520.0,50.14,50.18,50.1,50.17,131520.0
2025-06-03 15:20:00,50.16,50.26,50.11,50.18,168722.0,50.16,50.26,50.11,50.18,168722.0
2025-06-03 15:30:00,50.18,50.21,50.11,50.18,342679.0,50.18,50.21,50.11,50.18,342679.0
2025-06-03 15:40:00,50.18,50.18,50.02,50.05,300322.0,50.18,50.18,50.02,50.05,300322.0
2025-06-03 15:50:00,50.04,50.12,50.0,50.08,1332106.0,50.04,50.12,50.0,50.08,1332106.0
2025-06-04 09:30:00,50.21,50.69,50.07,50.6,271930.0,50.21,50.69,50.07,50.6,271930.0
2025-06-04 09:40:00,50.6,50.99,50.58,50.94,321331.0,50.6,50.99,50.58,50.94,321331.0
2025-06-04 09:50:00,50.95,51.23,50.94,51.13,315655.0,50.95,51.23,50.94,51.13,315655.0
2025-06-04 10:00:00,51.12,51.23,51.03,51.08,328273.0,51.12,51.23,51.03,51.08,328273.0
2025-06-04 10:10:00,51.08,51.44,51.02,51.44,258332.0,51.08,51.44,51.02,51.44,258332.0
2025-06-04 10:20:00,51.44,51.63,51.4,51.62,247409.0,51.44,51.63,51.4,51.62,247409.0
2025-06-04 10:30:00,51.61,51.77,51.59,51.76,202662.0,51.61,51.77,51.59,51.76,202662.0
2025-06-04 10:40:00,51.76,51.96,51.7,51.91,448824.0,51.76,51.96,51.7,51.91,448824.0
2025-06-04 10:50:00,51.91,51.96,51.78,51.86,429134.0,51.91,51.96,51.78,51.86,429134.0
2025-06-04 11:00:00,51.86,52.08,51.79,52.01,427118.0,51.86,52.08,51.79,52.01,427118.0
2025-06-04 11:10:00,52.0,52.19,51.92,52.18,480774.0,52.0,52.19,51.92,52.18,480774.0
2025-06-04 11:20:00,52.18,52.28,52.05,52.07,557217.0,52.18,52.28,52.05,52.07,557217.0
2025-06-04 11:30:00,52.07,52.09,51.93,51.95,431274.0,52.07,52.09,51.93,51.95,431274.0
2025-06-04 11:40:00,51.95,52.29,51.94,52.29,410515.0,51.95,52.29,51.94,52.29,410515.0
2025-06-04 11:50:00,52.29,52.39,52.11,52.35,689104.0,52.29,52.39,52.11,52.35,689104.0
2025-06-04 12:00:00,52.34,52.35,52.08,52.16,881543.0,52.34,52.35,52.08,52.16,881543.0
2025-06-04 12:10:00,52.16,52.21,52.05,52.07,175870.0,52.16,52.21,52.05,52.07,175870.0
2025-06-04 12:20:00,52.05,52.09,51.99,52.05,125422.0,52.05,52.09,51.99,52.05,125422.0
2025-06-04 12:30:00,52.05,52.21,52.04,52.05,180986.0,52.05,52.21,52.04,52.05,180986.0
2025-06-04 12:40:00,52.05,52.21,52.03,52.15,317983.0,52.05,52.21,52.03,52.15,317983.0
2025-06-04 12:50:00,52.15,52.21,52.06,52.12,111352.0,52.15,52.21,52.06,52.12,111352.0
2025-06-04 13:00:00,52.12,52.16,52.03,52.04,103515.0,52.12,52.16,52.03,52.04,103515.0
2025-06-04 13:10:00,52.03,52.13,52.01,52.1,290918.0,52.03,52.13,52.01,52.1,290918.0
2025-06-04 13:20:00,52.1,52.15,52.02,52.1,343191.0,52.1,52.15,52.02,52.1,343191.0
2025-06-04 13:30:00,52.09,52.23,52.07,52.22,472600.0,52.09,52.23,52.07,52.22,472600.0
2025-06-04 13:40:00,52.23,52.23,52.07,52.16,182145.0,52.23,52.23,52.07,52.16,182145.0
2025-06-04 13:50:00,52.16,52.26,52.14,52.22,175699.0,52.16,52.26,52.14,52.22,175699.0
2025-06-04 14:00:00,52.22,52.23,52.15,52.15,117059.0,52.22,52.23,52.15,52.15,117059.0
2025-06-04 14:10:00,52.16,52.16,52.09,52.14,103946.0,52.16,52.16,52.09,52.14,103946.0
2025-06-04 14:20:00,52.14,52.15,52.1,52.12,105585.0,52.14,52.15,52.1,52.12,105585.0
2025-06-04 14:30:00,52.12,52.15,52.07,52.08,103306.0,52.12,52.15,52.07,52.08,103306.0
2025-06-04 14:40:00,52.08,52.12,52.06,52.11,123964.0,52.08,52.12,52.06,52.11,123964.0
2025-06-04 14:50:00,52.11,52.16,52.08,52.14,145377.0,52.11,52.16,52.08,52.14,145377.0
2025-06-04 15:00:00,52.14,52.16,52.11,52.15,187048.0,52.14,52.16,52.11,52.15,187048.0
2025-06-04 15:10:00,52.15,52.16,52.12,52.15,272426.0,52.15,52.16,52.12,52.15,272426.0
2025-06-04 15:20:00,52.15,52.28,52.13,52.14,503981.0,52.15,52.28,52.13,52.14,503981.0
2025-06-04 15:30:00,52.13,52.2,52.13,52.16,231870.0,52.13,52.2,52.13,52.16,231870.0
2025-06-04 15:40:00,52.16,52.21,52.12,52.16,312658.0,52.16,52.21,52.12,52.16,312658.0
2025-06-04 15:50:00,52.15,52.2,52.05,52.16,1379415.0,52.15,52.2,52.05,52.16,1379415.0
2025-06-05 09:30:00,52.45,52.71,52.19,52.54,311428.0,52.45,52.71,52.19,52.54,311428.0
2025-06-05 09:40:00,52.54,52.66,52.32,52.4,201204.0,52.54,52.66,52.32,52.4,201204.0
2025-06-05 09:50:00,52.4,52.53,52.25,52.52,260222.0,52.4,52.53,52.25,52.52,260222.0
2025-06-05 10:00:00,52.5,53.06,52.5,53.03,620662.0,52.5,53.06,52.5,53.03,620662.0
2025-06-05 10:10:00,53.03,53.24,53.01,53.23,361385.0,53.03,53.24,53.01,53.23,361385.0
2025-06-05 10:20:00,53.23,53.45,53.2,53.34,471282.0,53.23,53.45,53.2,53.34,471282.0
2025-06-05 10:30:00,53.34,53.37,53.12,53.27,299329.0,53.34,53.37,53.12,53.27,299329.0
2025-06-05 10:40:00,53.28,53.61,53.22,53.54,384591.0,53.28,53.61,53.22,53.54,384591.0
2025-06-05 10:50:00,53.54,53.65,53.52,53.6,358335.0,53.54,53.65,53.52,53.6,358335.0
2025-06-05 11:00:00,53.6,53.78,53.59,53.69,555352.0,53.6,53.78,53.59,53.69,555352.0
2025-06-05 11:10:00,53.7,53.86,53.68,53.8,403943.0,53.7,53.86,53.68,53.8,403943.0
2025-06-05 11:20:00,53.8,53.82,53.4,53.41,558275.0,53.8,53.82,53.4,53.41,558275.0
2025-06-05 11:30:00,53.41,53.41,53.13,53.21,541496.0,53.41,53.41,53.13,53.21,541496.0
2025-06-05 11:40:00,53.21,53.41,53.17,53.27,358965.0,53.21,53.41,53.17,53.27,358965.0
2025-06-05 11:50:00,53.27,53.49,53.25,53.48,195879.0,53.27,53.49,53.25,53.48,195879.0
2025-06-05 12:00:00,53.49,53.54,53.43,53.43,244762.0,53.49,53.54,53.43,53.43,244762.0
2025-06-05 12:10:00,53.43,53.51,53.34,53.37,155528.0,53.43,53.51,53.34,53.37,155528.0
2025-06-05 12:20:00,53.37,53.38,53.15,53.23,275108.0,53.37,53.38,53.15,53.23,275108.0
2025-06-05 12:30:00,53.23,53.29,53.2,53.23,103369.0,53.23,53.29,53.2,53.23,103369.0
2025-06-05 12:40:00,53.23,53.34,53.04,53.04,234455.0,53.23,53.34,53.04,53.04,234455.0
2025-06-05 12:50:00,53.04,53.11,52.94,53.02,200754.0,53.04,53.11,52.94,53.02,200754.0
2025-06-05 13:00:00,53.03,53.16,53.0,53.08,199643.0,53.03,53.16,53.0,53.08,199643.0
2025-06-05 13:10:00,53.08,53.09,52.99,53.02,254500.0,53.08,53.09,52.99,53.02,254500.0
2025-06-05 13:20:00,53.02,53.15,52.96,53.15,245742.0,53.02,53.15,52.96,53.15,245742.0
2025-06-05 13:30:00,53.15,53.3,53.06,53.21,371676.0,53.15,53.3,53.06,53.21,371676.0
2025-06-05 13:40:00,53.21,53.23,53.1,53.14,190192.0,53.21,53.23,53.1,53.14,190192.0
2025-06-05 13:50:00,53.14,53.18,53.06,53.08,148019.0,53.14,53.18,53.06,53.08,148019.0
2025-06-05 14:00:00,53.08,53.15,53.03,53.13,214963.0,53.08,53.15,53.03,53.13,214963.0
2025-06-05 14:10:00,53.13,53.19,53.03,53.16,168546.0,53.13,53.19,53.03,53.16,168546.0
2025-06-05 14:20:00,53.16,53.21,53.12,53.15,131091.0,53.16,53.21,53.12,53.15,131091.0
2025-06-05 14:30:00,53.15,53.16,53.05,53.13,181445.0,53.15,53.16,53.05,53.13,181445.0
2025-06-05 14:40:00,53.13,53.13,53.0,53.02,171292.0,53.13,53.13,53.0,53.02,171292.0
2025-06-05 14:50:00,53.02,53.05,52.86,52.88,206870.0,53.02,53.05,52.86,52.88,206870.0
2025-06-05 15:00:00,52.88,52.9,52.64,52.66,187388.0,52.88,52.9,52.64,52.66,187388.0
2025-06-05 15:10:00,52.66,52.73,52.33,52.36,234051.0,52.66,52.73,52.33,52.36,234051.0
2025-06-05 15:20:00,52.36,52.57,52.31,52.57,358279.0,52.36,52.57,52.31,52.57,358279.0
2025-06-05 15:30:00,52.57,52.74,52.54,52.72,355545.0,52.57,52.74,52.54,52.72,355545.0
2025-06-05 15:40:00,52.73,52.8,52.65,52.69,569991.0,52.73,52.8,52.65,52.69,569991.0
2025-06-05 15:50:00,52.68,52.69,52.5,52.61,1803058.0,52.68,52.69,52.5,52.61,1803058.0
2025-06-06 09:30:00,52.89,53.12,52.5,52.67,429253.0,52.89,53.12,52.5,52.67,429253.0
2025-06-06 09:40:00,52.67,52.87,52.55,52.64,218096.0,52.67,52.87,52.55,52.64,218096.0
2025-06-06 09:50:00,52.62,52.73,52.5,52.59,277160.0,52.62,52.73,52.5,52.59,277160.0
2025-06-06 10:00:00,52.59,52.63,52.28,52.45,219615.0,52.59,52.63,52.28,52.45,219615.0
2025-06-06 10:10:00,52.46,52.48,52.32,52.47,188378.0,52.46,52.48,52.32,52.47,188378.0
2025-06-06 10:20:00,52.47,52.59,52.35,52.38,214984.0,52.47,52.59,52.35,52.38,214984.0
2025-06-06 10:30:00,52.37,52.38,52.27,52.33,113628.0,52.37,52.38,52.27,52.33,113628.0
2025-06-06 10:40:00,52.34,52.4,52.31,52.4,93426.0,52.34,52.4,52.31,52.4,93426.0
2025-06-06 10:50:00,52.39,52.44,52.27,52.38,173623.0,52.39,52.44,52.27,52.38,173623.0
2025-06-06 11:00:00,52.38,52.52,52.32,52.5,163774.0,52.38,52.52,52.32,52.5,163774.0
2025-06-06 11:10:00,52.49,52.49,52.3,52.35,100785.0,52.49,52.49,52.3,52.35,100785.0
2025-06-06 11:20:00,52.35,52.45,52.33,52.45,92800.0,52.35,52.45,52.33,52.45,92800.0
2025-06-06 11:30:00,52.46,52.52,52.4,52.51,97183.0,52.46,52.52,52.4,52.51,97183.0
2025-06-06 11:40:00,52.51,52.52,52.44,52.48,88357.0,52.51,52.52,52.44,52.48,88357.0
2025-06-06 11:50:00,52.48,52.59,52.48,52.57,215284.0,52.48,52.59,52.48,52.57,215284.0
2025-06-06 12:00:00,52.57,52.75,52.55,52.73,106451.0,52.57,52.75,52.55,52.73,106451.0
2025-06-06 12:10:00,52.74,52.75,52.6,52.61,96935.0,52.74,52.75,52.6,52.61,96935.0
2025-06-06 12:20:00,52.61,52.66,52.59,52.64,77822.0,52.61,52.66,52.59,52.64,77822.0
2025-06-06 12:30:00,52.64,52.67,52.6,52.61,72001.0,52.64,52.67,52.6,52.61,72001.0
2025-06-06 12:40:00,52.6,52.61,52.49,52.56,91391.0,52.6,52.61,52.49,52.56,91391.0
2025-06-06 12:50:00,52.57,52.57,52.44,52.52,61363.0,52.57,52.57,52.44,52.52,61363.0
2025-06-06 13:00:00,52.52,52.56,52.48,52.54,51457.0,52.52,52.56,52.48,52.54,51457.0
2025-06-06 13:10:00,52.54,52.62,52.49,52.62,116603.0,52.54,52.62,52.49,52.62,116603.0
2025-06-06 13:20:00,52.62,52.71,52.61,52.7,101826.0,52.62,52.71,52.61,52.7,101826.0
2025-06-06 13:30:00,52.71,52.74,52.64,52.66,67201.0,52.71,52.74,52.64,52.66,67201.0
2025-06-06 13:40:00,52.66,52.73,52.65,52.66,82123.0,52.66,52.73,52.65,52.66,82123.0
2025-06-06 13:50:00,52.66,52.69,52.64,52.68,63443.0,52.66,52.69,52.64,52.68,63443.0
2025-06-06 14:00:00,52.69,52.77,52.68,52.73,105694.0,52.69,52.77,52.68,52.73,105694.0
2025-06-06 14:10:00,52.73,52.8,52.72,52.8,64185.0,52.73,52.8,52.72,52.8,64185.0
2025-06-06 14:20:00,52.8,52.81,52.72,52.73,121526.0,52.8,52.81,52.72,52.73,121526.0
2025-06-06 14:30:00,52.73,52.78,52.73,52.73,91406.0,52.73,52.78,52.73,52.73,91406.0
2025-06-06 14:40:00,52.73,52.8,52.73,52.79,118023.0,52.73,52.8,52.73,52.79,118023.0
2025-06-06 14:50:00,52.79,52.86,52.76,52.8,137508.0,52.79,52.86,52.76,52.8,137508.0
2025-06-06 15:00:00,52.79,52.8,52.68,52.72,176466.0,52.79,52.8,52.68,52.72,176466.0
2025-06-06 15:10:00,52.72,52.75,52.7,52.75,87680.0,52.72,52.75,52.7,52.75,87680.0
2025-06-06 15:20:00,52.75,52.79,52.68,52.75,310930.0,52.75,52.79,52.68,52.75,310930.0
2025-06-06 15:30:00,52.75,52.78,52.66,52.71,225260.0,52.75,52.78,52.66,52.71,225260.0
2025-06-06 15:40:00,52.71,52.72,52.56,52.61,445286.0,52.71,52.72,52.56,52.61,445286.0
2025-06-06 15:50:00,52.61,52.68,52.46,52.49,1216121.0,52.61,52.68,52.46,52.49,1216121.0
2025-06-09 09:30:00,52.5,52.5,51.6,51.7,408791.0,52.5,52.5,51.6,51.7,408791.0
2025-06-09 09:40:00,51.71,52.15,51.64,51.96,260644.0,51.71,52.15,51.64,51.96,260644.0
2025-06-09 09:50:00,51.94,51.98,51.69,51.72,127301.0,51.94,51.98,51.69,51.72,127301.0
2025-06-09 10:00:00,51.73,51.86,51.7,51.86,174603.0,51.73,51.86,51.7,51.86,174603.0
2025-06-09 10:10:00,51.86,52.13,51.86,52.05,209409.0,51.86,52.13,51.86,52.05,209409.0
2025-06-09 10:20:00,52.05,52.12,51.93,52.05,213183.0,52.05,52.12,51.93,52.05,213183.0
2025-06-09 10:30:00,52.06,52.08,51.83,51.84,188658.0,52.06,52.08,51.83,51.84,188658.0
2025-06-09 10:40:00,51.82,51.91,51.77,51.78,158489.0,51.82,51.91,51.77,51.78,158489.0
2025-06-09 10:50:00,51.77,51.78,51.62,51.78,229680.0,51.77,51.78,51.62,51.78,229680.0
2025-06-09 11:00:00,51.78,51.88,51.73,51.75,147845.0,51.78,51.88,51.73,51.75,147845.0
2025-06-09 11:10:00,51.75,51.78,51.66,51.73,133623.0,51.75,51.78,51.66,51.73,133623.0
2025-06-09 11:20:00,51.74,51.79,51.66,51.73,115306.0,51.74,51.79,51.66,51.73,115306.0
2025-06-09 11:30:00,51.74,51.85,51.72,51.83,133881.0,51.74,51.85,51.72,51.83,133881.0
2025-06-09 11:40:00,51.84,51.88,51.74,51.82,183655.0,51.84,51.88,51.74,51.82,183655.0
2025-06-09 11:50:00,51.82,51.84,51.77,51.78,80395.0,51.82,51.84,51.77,51.78,80395.0
2025-06-09 12:00:00,51.77,51.79,51.68,51.72,80274.0,51.77,51.79,51.68,51.72,80274.0
2025-06-09 12:10:00,51.71,51.79,51.71,51.78,77136.0,51.71,51.79,51.71,51.78,77136.0
2025-06-09 12:20:00,51.78,51.78,51.69,51.71,63372.0,51.78,51.78,51.69,51.71,63372.0
2025-06-09 12:30:00,51.71,51.77,51.68,51.71,78835.0,51.71,51.77,51.68,51.71,78835.0
2025-06-09 12:40:00,51.71,51.72,51.64,51.65,117060.0,51.71,51.72,51.64,51.65,117060.0
2025-06-09 12:50:00,51.65,51.67,51.59,51.6,100182.0,51.65,51.67,51.59,51.6,100182.0
2025-06-09 13:00:00,51.59,51.67,51.56,51.57,86092.0,51.59,51.67,51.56,51.57,86092.0
2025-06-09 13:10:00,51.57,51.57,51.47,51.52,139276.0,51.57,51.57,51.47,51.52,139276.0
2025-06-09 13:20:00,51.52,51.59,51.48,51.53,104397.0,51.52,51.59,51.48,51.53,104397.0
2025-06-09 13:30:00,51.53,51.59,51.5,51.59,45703.0,51.53,51.59,51.5,51.59,45703.0
2025-06-09 13:40:00,51.59,51.62,51.54,51.59,72769.0,51.59,51.62,51.54,51.59,72769.0
2025-06-09 13:50:00,51.59,51.65,51.58,51.61,51850.0,51.59,51.65,51.58,51.61,51850.0
2025-06-09 14:00:00,51.6,51.63,51.58,51.6,62469.0,51.6,51.63,51.58,51.6,62469.0
2025-06-09 14:10:00,51.6,51.71,51.59,51.63,131482.0,51.6,51.71,51.59,51.63,131482.0
2025-06-09 14:20:00,51.63,51.63,51.6,51.61,59551.0,51.63,51.63,51.6,51.61,59551.0
2025-06-09 14:30:00,51.61,51.61,51.51,51.53,74008.0,51.61,51.61,51.51,51.53,74008.0
2025-06-09 14:40:00,51.53,51.53,51.47,51.51,68842.0,51.53,51.53,51.47,51.51,68842.0
2025-06-09 14:50:00,51.51,51.52,51.41,51.41,148594.0,51.51,51.52,51.41,51.41,148594.0
2025-06-09 15:00:00,51.41,51.43,51.33,51.39,96565.0,51.41,51.43,51.33,51.39,96565.0
2025-06-09 15:10:00,51.39,51.41,51.26,51.28,119344.0,51.39,51.41,51.26,51.28,119344.0
2025-06-09 15:20:00,51.28,51.3,51.24,51.29,166004.0,51.28,51.3,51.24,51.29,166004.0
2025-06-09 15:30:00,51.3,51.32,51.24,51.25,295110.0,51.3,51.32,51.24,51.25,295110.0
2025-06-09 15:40:00,51.26,51.32,51.17,51.28,342388.0,51.26,51.32,51.17,51.28,342388.0
2025-06-09 15:50:00,51.28,51.3,51.05,51.13,1038921.0,51.28,51.3,51.05,51.13,1038921.0
2025-06-10 09:30:00,51.2,51.35,50.63,50.92,424123.0,51.2,51.35,50.63,50.92,424123.0
2025-06-10 09:40:00,50.91,51.17,50.88,51.16,361888.0,50.91,51.17,50.88,51.16,361888.0
2025-06-10 09:50:00,51.17,51.24,50.85,50.97,171472.0,51.17,51.24,50.85,50.97,171472.0
2025-06-10 10:00:00,50.97,51.1,50.86,50.91,385646.0,50.97,51.1,50.86,50.91,385646.0
2025-06-10 10:10:00,50.91,51.21,50.88,51.18,787903.0,50.91,51.21,50.88,51.18,787903.0
2025-06-10 10:20:00,51.18,51.32,51.13,51.21,202994.0,51.18,51.32,51.13,51.21,202994.0
2025-06-10 10:30:00,51.2,51.39,51.16,51.2,503278.0,51.2,51.39,51.16,51.2,503278.0
2025-06-10 10:40:00,51.2,51.22,51.04,51.04,134539.0,51.2,51.22,51.04,51.04,134539.0
2025-06-10 10:50:00,51.05,51.06,50.93,51.01,185042.0,51.05,51.06,50.93,51.01,185042.0
2025-06-10 11:00:00,51.0,51.04,50.93,51.03,91419.0,51.0,51.04,50.93,51.03,91419.0
2025-06-10 11:10:00,51.03,51.06,50.95,51.04,83237.0,51.03,51.06,50.95,51.04,83237.0
2025-06-10 11:20:00,51.04,51.06,50.92,51.0,221407.0,51.04,51.06,50.92,51.0,221407.0
2025-06-10 11:30:00,51.0,51.01,50.77,50.87,253294.0,51.0,51.01,50.77,50.87,253294.0
2025-06-10 11:40:00,50.87,50.87,50.73,50.77,206645.0,50.87,50.87,50.73,50.77,206645.0
2025-06-10 11:50:00,50.77,50.77,50.49,50.58,208641.0,50.77,50.77,50.49,50.58,208641.0
2025-06-10 12:00:00,50.57,50.63,50.53,50.54,123260.0,50.57,50.63,50.53,50.54,123260.0
2025-06-10 12:10:00,50.54,50.54,50.31,50.4,176172.0,50.54,50.54,50.31,50.4,176172.0
2025-06-10 12:20:00,50.4,50.51,50.29,50.48,208284.0,50.4,50.51,50.29,50.48,208284.0
2025-06-10 12:30:00,50.48,50.52,50.35,50.47,181513.0,50.48,50.52,50.35,50.47,181513.0
2025-06-10 12:40:00,50.48,50.74,50.46,50.73,247881.0,50.48,50.74,50.46,50.73,247881.0
2025-06-10 12:50:00,50.73,50.79,50.68,50.76,110381.0,50.73,50.79,50.68,50.76,110381.0
2025-06-10 13:00:00,50.77,50.79,50.72,50.76,85415.0,50.77,50.79,50.72,50.76,85415.0
2025-06-10 13:10:00,50.76,50.79,50.75,50.79,77606.0,50.76,50.79,50.75,50.79,77606.0
2025-06-10 13:20:00,50.79,50.84,50.74,50.74,119478.0,50.79,50.84,50.74,50.74,119478.0
2025-06-10 13:30:00,50.74,50.88,50.71,50.86,237792.0,50.74,50.88,50.71,50.86,237792.0
2025-06-10 13:40:00,50.85,50.89,50.81,50.84,169229.0,50.85,50.89,50.81,50.84,169229.0
2025-06-10 13:50:00,50.84,50.88,50.65,50.66,87660.0,50.84,50.88,50.65,50.66,87660.0
2025-06-10 14:00:00,50.65,50.65,50.54,50.63,276016.0,50.65,50.65,50.54,50.63,276016.0
2025-06-10 14:10:00,50.63,50.67,50.59,50.66,95836.0,50.63,50.67,50.59,50.66,95836.0
2025-06-10 14:20:00,50.66,50.71,50.61,50.63,93256.0,50.66,50.71,50.61,50.63,93256.0
2025-06-10 14:30:00,50.62,50.64,50.53,50.59,406092.0,50.62,50.64,50.53,50.59,406092.0
2025-06-10 14:40:00,50.6,50.65,50.57,50.58,336483.0,50.6,50.65,50.57,50.58,336483.0
2025-06-10 14:50:00,50.59,50.61,50.5,50.51,238665.0,50.59,50.61,50.5,50.51,238665.0
2025-06-10 15:00:00,50.51,50.55,50.48,50.51,221553.0,50.51,50.55,50.48,50.51,221553.0
2025-06-10 15:10:00,50.51,50.54,50.44,50.47,372015.0,50.51,50.54,50.44,50.47,372015.0
2025-06-10 15:20:00,50.47,50.57,50.44,50.55,272633.0,50.47,50.57,50.44,50.55,272633.0
2025-06-10 15:30:00,50.54,50.54,50.42,50.48,200367.0,50.54,50.54,50.42,50.48,200367.0
2025-06-10 15:40:00,50.48,50.5,50.39,50.4,299878.0,50.48,50.5,50.39,50.4,299878.0
2025-06-10 15:50:00,50.4,50.63,50.36,50.63,1253711.0,50.4,50.63,50.36,50.63,1253711.0
2025-06-11 09:30:00,50.82,51.18,50.76,51.09,423694.0,50.82,51.18,50.76,51.09,423694.0
2025-06-11 09:40:00,51.09,51.62,51.05,51.52,330391.0,51.09,51.62,51.05,51.52,330391.0
2025-06-11 09:50:00,51.52,51.74,51.4,51.54,296148.0,51.52,51.74,51.4,51.54,296148.0
2025-06-11 10:00:00,51.54,51.77,51.51,51.77,214029.0,51.54,51.77,51.51,51.77,214029.0
2025-06-11 10:10:00,51.77,51.81,51.68,51.72,180609.0,51.77,51.81,51.68,51.72,180609.0
2025-06-11 10:20:00,51.72,51.81,51.65,51.65,248709.0,51.72,51.81,51.65,51.65,248709.0
2025-06-11 10:30:00,51.66,51.68,51.5,51.57,162348.0,51.66,51.68,51.5,51.57,162348.0
2025-06-11 10:40:00,51.56,51.57,51.38,51.47,122000.0,51.56,51.57,51.38,51.47,122000.0
2025-06-11 10:50:00,51.47,51.6,51.46,51.56,104775.0,51.47,51.6,51.46,51.56,104775.0
2025-06-11 11:00:00,51.57,51.71,51.56,51.6,148822.0,51.57,51.71,51.56,51.6,148822.0
2025-06-11 11:10:00,51.58,51.63,51.52,51.55,118075.0,51.58,51.63,51.52,51.55,118075.0
2025-06-11 11:20:00,51.55,51.58,51.47,51.55,102941.0,51.55,51.58,51.47,51.55,102941.0
2025-06-11 11:30:00,51.55,51.61,51.47,51.6,159266.0,51.55,51.61,51.47,51.6,159266.0
2025-06-11 11:40:00,51.6,51.62,51.55,51.6,100757.0,51.6,51.62,51.55,51.6,100757.0
2025-06-11 11:50:00,51.61,51.66,51.51,51.54,104727.0,51.61,51.66,51.51,51.54,104727.0
2025-06-11 12:00:00,51.53,51.55,51.44,51.48,108786.0,51.53,51.55,51.44,51.48,108786.0
2025-06-11 12:10:00,51.47,51.5,51.42,51.48,88341.0,51.47,51.5,51.42,51.48,88341.0
2025-06-11 12:20:00,51.48,51.54,51.43,51.46,161760.0,51.48,51.54,51.43,51.46,161760.0
2025-06-11 12:30:00,51.45,51.49,51.4,51.43,106163.0,51.45,51.49,51.4,51.43,106163.0
2025-06-11 12:40:00,51.42,51.5,51.41,51.48,42707.0,51.42,51.5,51.41,51.48,42707.0
2025-06-11 12:50:00,51.48,51.6,51.48,51.57,91740.0,51.48,51.6,51.48,51.57,91740.0
2025-06-11 13:00:00,51.57,51.62,51.48,51.55,160104.0,51.57,51.62,51.48,51.55,160104.0
2025-06-11 13:10:00,51.54,51.59,51.52,51.54,133562.0,51.54,51.59,51.52,51.54,133562.0
2025-06-11 13:20:00,51.54,51.62,51.53,51.6,127628.0,51.54,51.62,51.53,51.6,127628.0
2025-06-11 13:30:00,51.6,51.73,51.53,51.7,566807.0,51.6,51.73,51.53,51.7,566807.0
2025-06-11 13:40:00,51.7,51.73,51.64,51.69,107711.0,51.7,51.73,51.64,51.69,107711.0
2025-06-11 13:50:00,51.68,51.69,51.6,51.64,80939.0,51.68,51.69,51.6,51.64,80939.0
2025-06-11 14:00:00,51.64,51.69,51.55,51.62,324772.0,51.64,51.69,51.55,51.62,324772.0
2025-06-11 14:10:00,51.63,51.65,51.48,51.61,373251.0,51.63,51.65,51.48,51.61,373251.0
2025-06-11 14:20:00,51.62,51.86,51.61,51.81,310661.0,51.62,51.86,51.61,51.81,310661.0
2025-06-11 14:30:00,51.82,52.14,51.75,52.07,323871.0,51.82,52.14,51.75,52.07,323871.0
2025-06-11 14:40:00,52.07,52.16,52.02,52.12,235357.0,52.07,52.16,52.02,52.12,235357.0
2025-06-11 14:50:00,52.11,52.11,51.85,51.88,127254.0,52.11,52.11,51.85,51.88,127254.0
2025-06-11 15:00:00,51.87,51.87,51.71,51.78,122028.0,51.87,51.87,51.71,51.78,122028.0
2025-06-11 15:10:00,51.78,51.8,51.67,51.73,190133.0,51.78,51.8,51.67,51.73,190133.0
2025-06-11 15:20:00,51.73,51.8,51.71,51.75,240591.0,51.73,51.8,51.71,51.75,240591.0
2025-06-11 15:30:00,51.75,51.75,51.53,51.7,293387.0,51.75,51.75,51.53,51.7,293387.0
2025-06-11 15:40:00,51.71,51.84,51.7,51.83,292639.0,51.71,51.84,51.7,51.83,292639.0
2025-06-11 15:50:00,51.84,51.97,51.75,51.8,1181369.0,51.84,51.97,51.75,51.8,1181369.0
2025-06-12 09:30:00,51.91,51.99,51.34,51.69,259912.0,51.91,51.99,51.34,51.69,259912.0
2025-06-12 09:40:00,51.69,51.7,51.36,51.58,84415.0,51.69,51.7,51.36,51.58,84415.0
2025-06-12 09:50:00,51.59,51.6,51.41,51.41,147271.0,51.59,51.6,51.41,51.41,147271.0
2025-06-12 10:00:00,51.42,51.49,51.22,51.27,109532.0,51.42,51.49,51.22,51.27,109532.0
2025-06-12 10:10:00,51.27,51.27,51.06,51.19,180790.0,51.27,51.27,51.06,51.19,180790.0
2025-06-12 10:20:00,51.2,51.26,51.13,51.14,97890.0,51.2,51.26,51.13,51.14,97890.0
2025-06-12 10:30:00,51.13,51.23,51.07,51.18,197772.0,51.13,51.23,51.07,51.18,197772.0
2025-06-12 10:40:00,51.19,51.34,51.19,51.28,118845.0,51.19,51.34,51.19,51.28,118845.0
2025-06-12 10:50:00,51.28,51.28,51.12,51.18,126070.0,51.28,51.28,51.12,51.18,126070.0
2025-06-12 11:00:00,51.18,51.3,51.11,51.18,118603.0,51.18,51.3,51.11,51.18,118603.0
2025-06-12 11:10:00,51.18,51.27,51.16,51.24,60072.0,51.18,51.27,51.16,51.24,60072.0
2025-06-12 11:20:00,51.24,51.24,51.12,51.2,70033.0,51.24,51.24,51.12,51.2,70033.0
2025-06-12 11:30:00,51.2,51.22,51.12,51.14,63441.0,51.2,51.22,51.12,51.14,63441.0
2025-06-12 11:40:00,51.13,51.2,51.11,51.13,44470.0,51.13,51.2,51.11,51.13,44470.0
2025-06-12 11:50:00,51.13,51.16,51.1,51.14,50404.0,51.13,51.16,51.1,51.14,50404.0
2025-06-12 12:00:00,51.14,51.19,51.06,51.1,85108.0,51.14,51.19,51.06,51.1,85108.0
2025-06-12 12:10:00,51.11,51.13,51.02,51.05,82105.0,51.11,51.13,51.02,51.05,82105.0
2025-06-12 12:20:00,51.05,51.15,50.99,51.12,79543.0,51.05,51.15,50.99,51.12,79543.0
2025-06-12 12:30:00,51.12,51.19,51.03,51.19,108999.0,51.12,51.19,51.03,51.19,108999.0
2025-06-12 12:40:00,51.19,51.28,51.18,51.25,64856.0,51.19,51.28,51.18,51.25,64856.0
2025-06-12 12:50:00,51.24,51.25,51.14,51.16,66751.0,51.24,51.25,51.14,51.16,66751.0
2025-06-12 13:00:00,51.16,51.19,51.12,51.15,93630.0,51.16,51.19,51.12,51.15,93630.0
2025-06-12 13:10:00,51.15,51.21,51.1,51.18,77896.0,51.15,51.21,51.1,51.18,77896.0
2025-06-12 13:20:00,51.18,51.19,51.1,51.11,94347.0,51.18,51.19,51.1,51.11,94347.0
2025-06-12 13:30:00,51.11,51.27,51.1,51.22,103377.0,51.11,51.27,51.1,51.22,103377.0
2025-06-12 13:40:00,51.23,51.24,51.14,51.16,38891.0,51.23,51.24,51.14,51.16,38891.0
2025-06-12 13:50:00,51.16,51.25,51.16,51.22,44898.0,51.16,51.25,51.16,51.22,44898.0
2025-06-12 14:00:00,51.23,51.25,51.17,51.17,44174.0,51.23,51.25,51.17,51.17,44174.0
2025-06-12 14:10:00,51.18,51.18,51.1,51.14,151860.0,51.18,51.18,51.1,51.14,151860.0
2025-06-12 14:20:00,51.15,51.16,51.06,51.1,62468.0,51.15,51.16,51.06,51.1,62468.0
2025-06-12 14:30:00,51.1,51.18,51.1,51.13,98230.0,51.1,51.18,51.1,51.13,98230.0
2025-06-12 14:40:00,51.14,51.18,51.12,51.13,65052.0,51.14,51.18,51.12,51.13,65052.0
2025-06-12 14:50:00,51.12,51.16,51.11,51.15,66307.0,51.12,51.16,51.11,51.15,66307.0
2025-06-12 15:00:00,51.14,51.15,51.02,51.03,138375.0,51.14,51.15,51.02,51.03,138375.0
2025-06-12 15:10:00,51.04,51.14,51.03,51.09,198219.0,51.04,51.14,51.03,51.09,198219.0
2025-06-12 15:20:00,51.1,51.11,50.92,50.93,249299.0,51.1,51.11,50.92,50.93,249299.0
2025-06-12 15:30:00,50.92,50.99,50.89,50.92,220088.0,50.92,50.99,50.89,50.92,220088.0
2025-06-12 15:40:00,50.92,50.98,50.86,50.89,307335.0,50.92,50.98,50.86,50.89,307335.0
2025-06-12 15:50:00,50.88,50.96,50.84,50.89,1412238.0,50.88,50.96,50.84,50.89,1412238.0
2025-06-13 09:30:00,50.29,50.75,50.28,50.68,366945.0,50.29,50.75,50.28,50.68,366945.0
2025-06-13 09:40:00,50.68,50.68,50.44,50.5,166835.0,50.68,50.68,50.44,50.5,166835.0
2025-06-13 09:50:00,50.5,50.52,50.29,50.31,128172.0,50.5,50.52,50.29,50.31,128172.0
2025-06-13 10:00:00,50.34,50.44,50.24,50.36,173509.0,50.34,50.44,50.24,50.36,173509.0
2025-06-13 10:10:00,50.36,50.36,50.2,50.21,141589.0,50.36,50.36,50.2,50.21,141589.0
2025-06-13 10:20:00,50.21,50.27,50.01,50.03,159618.0,50.21,50.27,50.01,50.03,159618.0
2025-06-13 10:30:00,50.03,50.15,49.98,50.15,157479.0,50.03,50.15,49.98,50.15,157479.0
2025-06-13 10:40:00,50.15,50.22,50.09,50.2,220209.0,50.15,50.22,50.09,50.2,220209.0
2025-06-13 10:50:00,50.2,50.31,50.17,50.3,166247.0,50.2,50.31,50.17,50.3,166247.0
2025-06-13 11:00:00,50.3,50.41,50.29,50.38,146595.0,50.3,50.41,50.29,50.38,146595.0
2025-06-13 11:10:00,50.38,50.46,50.34,50.39,126755.0,50.38,50.46,50.34,50.39,126755.0
2025-06-13 11:20:00,50.39,50.42,50.35,50.41,73843.0,50.39,50.42,50.35,50.41,73843.0
2025-06-13 11:30:00,50.4,50.55,50.38,50.52,134598.0,50.4,50.55,50.38,50.52,134598.0
2025-06-13 11:40:00,50.53,50.58,50.49,50.58,92898.0,50.53,50.58,50.49,50.58,92898.0
2025-06-13 11:50:00,50.58,50.6,50.5,50.53,67429.0,50.58,50.6,50.5,50.53,67429.0
2025-06-13 12:00:00,50.53,50.54,50.49,50.51,58357.0,50.53,50.54,50.49,50.51,58357.0
2025-06-13 12:10:00,50.51,50.58,50.5,50.57,62358.0,50.51,50.58,50.5,50.57,62358.0
2025-06-13 12:20:00,50.57,50.62,50.5,50.51,67530.0,50.57,50.62,50.5,50.51,67530.0
2025-06-13 12:30:00,50.51,50.55,50.43,50.45,48460.0,50.51,50.55,50.43,50.45,48460.0
2025-06-13 12:40:00,50.44,50.46,50.4,50.41,41715.0,50.44,50.46,50.4,50.41,41715.0
2025-06-13 12:50:00,50.41,50.51,50.4,50.46,143902.0,50.41,50.51,50.4,50.46,143902.0
2025-06-13 13:00:00,50.45,50.5,50.39,50.4,53406.0,50.45,50.5,50.39,50.4,53406.0
2025-06-13 13:10:00,50.38,50.44,50.32,50.39,65393.0,50.38,50.44,50.32,50.39,65393.0
2025-06-13 13:20:00,50.4,50.46,50.37,50.37,58407.0,50.4,50.46,50.37,50.37,58407.0
2025-06-13 13:30:00,50.37,50.43,50.37,50.43,76022.0,50.37,50.43,50.37,50.43,76022.0
2025-06-13 13:40:00,50.43,50.43,50.35,50.4,57079.0,50.43,50.43,50.35,50.4,57079.0
2025-06-13 13:50:00,50.4,50.5,50.39,50.45,105707.0,50.4,50.5,50.39,50.45,105707.0
2025-06-13 14:00:00,50.45,50.5,50.34,50.36,106188.0,50.45,50.5,50.34,50.36,106188.0
2025-06-13 14:10:00,50.36,50.41,50.27,50.34,94984.0,50.36,50.41,50.27,50.34,94984.0
2025-06-13 14:20:00,50.35,50.36,50.16,50.16,103585.0,50.35,50.36,50.16,50.16,103585.0
2025-06-13 14:30:00,50.17,50.18,50.1,50.11,144114.0,50.17,50.18,50.1,50.11,144114.0
2025-06-13 14:40:00,50.11,50.17,50.08,50.09,114120.0,50.11,50.17,50.08,50.09,114120.0
2025-06-13 14:50:00,50.1,50.22,50.09,50.21,295217.0,50.1,50.22,50.09,50.21,295217.0
2025-06-13 15:00:00,50.21,50.29,50.17,50.28,219919.0,50.21,50.29,50.17,50.28,219919.0
2025-06-13 15:10:00,50.28,50.31,50.2,50.22,93515.0,50.28,50.31,50.2,50.22,93515.0
2025-06-13 15:20:00,50.22,50.25,50.09,50.15,151986.0,50.22,50.25,50.09,50.15,151986.0
2025-06-13 15:30:00,50.14,50.18,50.01,50.04,184956.0,50.14,50.18,50.01,50.04,184956.0
2025-06-13 15:40:00,50.04,50.13,49.96,50.09,326401.0,50.04,50.13,49.96,50.09,326401.0
2025-06-13 15:50:00,50.1,50.28,50.09,50.25,843881.0,50.1,50.28,50.09,50.25,843881.0
2025-06-16 09:30:00,50.61,52.12,50.57,51.97,762240.0,50.61,52.12,50.57,51.97,762240.0
2025-06-16 09:40:00,51.98,52.33,51.72,52.32,545790.0,51.98,52.33,51.72,52.32,545790.0
2025-06-16 09:50:00,52.32,52.53,52.23,52.4,373555.0,52.32,52.53,52.23,52.4,373555.0
2025-06-16 10:00:00,52.4,52.62,52.24,52.27,417544.0,52.4,52.62,52.24,52.27,417544.0
2025-06-16 10:10:00,52.28,52.71,52.27,52.7,333219.0,52.28,52.71,52.27,52.7,333219.0
2025-06-16 10:20:00,52.7,52.88,52.63,52.86,437135.0,52.7,52.88,52.63,52.86,437135.0
2025-06-16 10:30:00,52.87,53.09,52.79,52.94,379523.0,52.87,53.09,52.79,52.94,379523.0
2025-06-16 10:40:00,52.94,52.98,52.72,52.79,201651.0,52.94,52.98,52.72,52.79,201651.0
2025-06-16 10:50:00,52.79,52.82,52.67,52.76,203232.0,52.79,52.82,52.67,52.76,203232.0
2025-06-16 11:00:00,52.74,52.77,52.65,52.68,130725.0,52.74,52.77,52.65,52.68,130725.0
2025-06-16 11:10:00,52.68,52.97,52.64,52.94,215579.0,52.68,52.97,52.64,52.94,215579.0
2025-06-16 11:20:00,52.95,52.95,52.7,52.76,138706.0,52.95,52.95,52.7,52.76,138706.0
2025-06-16 11:30:00,52.75,52.76,52.53,52.59,204808.0,52.75,52.76,52.53,52.59,204808.0
2025-06-16 11:40:00,52.59,52.63,52.52,52.55,103098.0,52.59,52.63,52.52,52.55,103098.0
2025-06-16 11:50:00,52.55,52.56,52.44,52.47,124319.0,52.55,52.56,52.44,52.47,124319.0
2025-06-16 12:00:00,52.47,52.51,52.31,52.41,300637.0,52.47,52.51,52.31,52.41,300637.0
2025-06-16 12:10:00,52.41,52.45,52.32,52.34,151803.0,52.41,52.45,52.32,52.34,151803.0
2025-06-16 12:20:00,52.33,52.39,52.31,52.35,86926.0,52.33,52.39,52.31,52.35,86926.0
2025-06-16 12:30:00,52.34,52.38,52.26,52.27,121813.0,52.34,52.38,52.26,52.27,121813.0
2025-06-16 12:40:00,52.27,52.31,52.18,52.22,118659.0,52.27,52.31,52.18,52.22,118659.0
2025-06-16 12:50:00,52.22,52.23,52.08,52.1,181899.0,52.22,52.23,52.08,52.1,181899.0
2025-06-16 13:00:00,52.1,52.26,52.09,52.25,120905.0,52.1,52.26,52.09,52.25,120905.0
2025-06-16 13:10:00,52.25,52.31,52.22,52.25,176526.0,52.25,52.31,52.22,52.25,176526.0
2025-06-16 13:20:00,52.26,52.35,52.26,52.33,143396.0,52.26,52.35,52.26,52.33,143396.0
2025-06-16 13:30:00,52.32,52.38,52.29,52.3,122617.0,52.32,52.38,52.29,52.3,122617.0
2025-06-16 13:40:00,52.3,52.33,52.28,52.31,79555.0,52.3,52.33,52.28,52.31,79555.0
2025-06-16 13:50:00,52.31,52.4,52.22,52.22,99685.0,52.31,52.4,52.22,52.22,99685.0
2025-06-16 14:00:00,52.22,52.33,52.21,52.33,81216.0,52.22,52.33,52.21,52.33,81216.0
2025-06-16 14:10:00,52.33,52.46,52.3,52.46,157450.0,52.33,52.46,52.3,52.46,157450.0
2025-06-16 14:20:00,52.46,52.49,52.41,52.44,95429.0,52.46,52.49,52.41,52.44,95429.0
2025-06-16 14:30:00,52.44,52.52,52.42,52.48,98926.0,52.44,52.52,52.42,52.48,98926.0
2025-06-16 14:40:00,52.48,52.54,52.44,52.5,140894.0,52.48,52.54,52.44,52.5,140894.0
2025-06-16 14:50:00,52.5,52.7,52.48,52.66,196069.0,52.5,52.7,52.48,52.66,196069.0
2025-06-16 15:00:00,52.66,52.72,52.59,52.65,225118.0,52.66,52.72,52.59,52.65,225118.0
2025-06-16 15:10:00,52.65,52.84,52.64,52.71,270432.0,52.65,52.84,52.64,52.71,270432.0
2025-06-16 15:20:00,52.7,52.82,52.68,52.73,440627.0,52.7,52.82,52.68,52.73,440627.0
2025-06-16 15:30:00,52.73,52.77,52.59,52.68,398878.0,52.73,52.77,52.59,52.68,398878.0
2025-06-16 15:40:00,52.68,52.75,52.59,52.6,386575.0,52.68,52.75,52.59,52.6,386575.0
2025-06-16 15:50:00,52.59,52.67,52.46,52.55,1315023.0,52.59,52.67,52.46,52.55,1315023.0
2025-06-17 09:30:00,52.25,52.65,52.21,52.4,267512.0,52.25,52.65,52.21,52.4,267512.0
2025-06-17 09:40:00,52.41,52.45,52.11,52.14,95858.0,52.41,52.45,52.11,52.14,95858.0
2025-06-17 09:50:00,52.14,52.28,52.01,52.1,211137.0,52.14,52.28,52.01,52.1,211137.0
2025-06-17 10:00:00,52.1,52.13,51.66,51.8,187088.0,52.1,52.13,51.66,51.8,187088.0
2025-06-17 10:10:00,51.8,51.83,51.65,51.72,113400.0,51.8,51.83,51.65,51.72,113400.0
2025-06-17 10:20:00,51.72,51.81,51.71,51.79,99167.0,51.72,51.81,51.71,51.79,99167.0
2025-06-17 10:30:00,51.79,51.81,51.68,51.76,100854.0,51.79,51.81,51.68,51.76,100854.0
2025-06-17 10:40:00,51.75,51.75,51.55,51.59,140710.0,51.75,51.75,51.55,51.59,140710.0
2025-06-17 10:50:00,51.6,51.7,51.53,51.66,172309.0,51.6,51.7,51.53,51.66,172309.0
2025-06-17 11:00:00,51.66,51.82,51.64,51.76,129828.0,51.66,51.82,51.64,51.76,129828.0
2025-06-17 11:10:00,51.76,51.8,51.62,51.69,197670.0,51.76,51.8,51.62,51.69,197670.0
2025-06-17 11:20:00,51.69,51.73,51.62,51.65,98747.0,51.69,51.73,51.62,51.65,98747.0
2025-06-17 11:30:00,51.65,51.67,51.58,51.63,98285.0,51.65,51.67,51.58,51.63,98285.0
2025-06-17 11:40:00,51.63,51.63,51.57,51.62,97481.0,51.63,51.63,51.57,51.62,97481.0
2025-06-17 11:50:00,51.62,51.67,51.47,51.49,163624.0,51.62,51.67,51.47,51.49,163624.0
2025-06-17 12:00:00,51.48,51.5,51.38,51.41,156559.0,51.48,51.5,51.38,51.41,156559.0
2025-06-17 12:10:00,51.41,51.62,51.41,51.58,96267.0,51.41,51.62,51.41,51.58,96267.0
2025-06-17 12:20:00,51.58,51.67,51.56,51.59,80900.0,51.58,51.67,51.56,51.59,80900.0
2025-06-17 12:30:00,51.59,51.7,51.56,51.67,55728.0,51.59,51.7,51.56,51.67,55728.0
2025-06-17 12:40:00,51.68,51.7,51.59,51.64,79068.0,51.68,51.7,51.59,51.64,79068.0
2025-06-17 12:50:00,51.65,51.67,51.52,51.53,75418.0,51.65,51.67,51.52,51.53,75418.0
2025-06-17 13:00:00,51.53,51.54,51.44,51.49,95460.0,51.53,51.54,51.44,51.49,95460.0
2025-06-17 13:10:00,51.49,51.5,51.39,51.39,76621.0,51.49,51.5,51.39,51.39,76621.0
2025-06-17 13:20:00,51.38,51.4,51.24,51.25,94482.0,51.38,51.4,51.24,51.25,94482.0
2025-06-17 13:30:00,51.24,51.4,51.22,51.4,164241.0,51.24,51.4,51.22,51.4,164241.0
2025-06-17 13:40:00,51.39,51.5,51.28,51.33,383474.0,51.39,51.5,51.28,51.33,383474.0
2025-06-17 13:50:00,51.32,51.39,51.27,51.33,81807.0,51.32,51.39,51.27,51.33,81807.0
2025-06-17 14:00:00,51.31,51.39,51.19,51.32,163835.0,51.31,51.39,51.19,51.32,163835.0
2025-06-17 14:10:00,51.32,51.34,51.17,51.2,78491.0,51.32,51.34,51.17,51.2,78491.0
2025-06-17 14:20:00,51.2,51.21,51.11,51.2,88444.0,51.2,51.21,51.11,51.2,88444.0
2025-06-17 14:30:00,51.2,51.25,51.14,51.17,114574.0,51.2,51.25,51.14,51.17,114574.0
2025-06-17 14:40:00,51.16,51.17,51.09,51.12,75998.0,51.16,51.17,51.09,51.12,75998.0
2025-06-17 14:50:00,51.11,51.19,51.08,51.18,155704.0,51.11,51.19,51.08,51.18,155704.0
2025-06-17 15:00:00,51.18,51.22,51.11,51.16,163567.0,51.18,51.22,51.11,51.16,163567.0
2025-06-17 15:10:00,51.16,51.28,51.16,51.2,172736.0,51.16,51.28,51.16,51.2,172736.0
2025-06-17 15:20:00,51.2,51.36,51.18,51.32,169192.0,51.2,51.36,51.18,51.32,169192.0
2025-06-17 15:30:00,51.32,51.4,51.27,51.35,199160.0,51.32,51.4,51.27,51.35,199160.0
2025-06-17 15:40:00,51.35,51.45,51.28,51.4,233929.0,51.35,51.45,51.28,51.4,233929.0
2025-06-17 15:50:00,51.39,51.43,51.29,51.38,760356.0,51.39,51.43,51.29,51.38,760356.0
2025-06-18 09:30:00,51.5,51.9,51.36,51.63,296879.0,51.5,51.9,51.36,51.63,296879.0
2025-06-18 09:40:00,51.63,51.8,51.6,51.79,104926.0,51.63,51.8,51.6,51.79,104926.0
2025-06-18 09:50:00,51.79,52.08,51.77,51.96,236523.0,51.79,52.08,51.77,51.96,236523.0
2025-06-18 10:00:00,51.96,52.07,51.92,51.98,150603.0,51.96,52.07,51.92,51.98,150603.0
2025-06-18 10:10:00,51.97,52.2,51.9,52.15,192471.0,51.97,52.2,51.9,52.15,192471.0
2025-06-18 10:20:00,52.14,52.38,52.13,52.25,174784.0,52.14,52.38,52.13,52.25,174784.0
2025-06-18 10:30:00,52.25,52.32,52.19,52.21,139784.0,52.25,52.32,52.19,52.21,139784.0
2025-06-18 10:40:00,52.21,52.31,52.16,52.26,138295.0,52.21,52.31,52.16,52.26,138295.0
2025-06-18 10:50:00,52.26,52.3,52.23,52.28,98421.0,52.26,52.3,52.23,52.28,98421.0
2025-06-18 11:00:00,52.28,52.3,52.13,52.14,73880.0,52.28,52.3,52.13,52.14,73880.0
2025-06-18 11:10:00,52.15,52.21,52.05,52.07,255726.0,52.15,52.21,52.05,52.07,255726.0
2025-06-18 11:20:00,52.07,52.12,52.04,52.08,73916.0,52.07,52.12,52.04,52.08,73916.0
2025-06-18 11:30:00,52.08,52.09,52.0,52.04,57218.0,52.08,52.09,52.0,52.04,57218.0
2025-06-18 11:40:00,52.03,52.06,51.99,52.04,64404.0,52.03,52.06,51.99,52.04,64404.0
2025-06-18 11:50:00,52.03,52.06,51.92,51.93,55346.0,52.03,52.06,51.92,51.93,55346.0
2025-06-18 12:00:00,51.92,51.94,51.78,51.87,75070.0,51.92,51.94,51.78,51.87,75070.0
2025-06-18 12:10:00,51.88,51.9,51.79,51.79,36906.0,51.88,51.9,51.79,51.79,36906.0
2025-06-18 12:20:00,51.79,51.83,51.76,51.82,68926.0,51.79,51.83,51.76,51.82,68926.0
2025-06-18 12:30:00,51.81,51.81,51.75,51.8,42090.0,51.81,51.81,51.75,51.8,42090.0
2025-06-18 12:40:00,51.8,51.88,51.78,51.83,58852.0,51.8,51.88,51.78,51.83,58852.0
2025-06-18 12:50:00,51.83,51.88,51.76,51.77,66983.0,51.83,51.88,51.76,51.77,66983.0
2025-06-18 13:00:00,51.76,51.85,51.75,51.81,52423.0,51.76,51.85,51.75,51.81,52423.0
2025-06-18 13:10:00,51.82,51.84,51.76,51.79,52312.0,51.82,51.84,51.76,51.79,52312.0
2025-06-18 13:20:00,51.79,51.79,51.68,51.7,43178.0,51.79,51.79,51.68,51.7,43178.0
2025-06-18 13:30:00,51.69,51.73,51.62,51.72,48499.0,51.69,51.73,51.62,51.72,48499.0
2025-06-18 13:40:00,51.72,51.81,51.71,51.78,55911.0,51.72,51.81,51.71,51.78,55911.0
2025-06-18 13:50:00,51.78,51.82,51.72,51.73,87186.0,51.78,51.82,51.72,51.73,87186.0
2025-06-18 14:00:00,51.74,51.86,51.67,51.7,142132.0,51.74,51.86,51.67,51.7,142132.0
2025-06-18 14:10:00,51.71,51.74,51.59,51.71,97625.0,51.71,51.74,51.59,51.71,97625.0
2025-06-18 14:20:00,51.71,51.76,51.64,51.72,63444.0,51.71,51.76,51.64,51.72,63444.0
2025-06-18 14:30:00,51.71,51.82,51.68,51.76,125017.0,51.71,51.82,51.68,51.76,125017.0
2025-06-18 14:40:00,51.76,51.95,51.75,51.82,325539.0,51.76,51.95,51.75,51.82,325539.0
2025-06-18 14:50:00,51.81,51.81,51.59,51.61,120459.0,51.81,51.81,51.59,51.61,120459.0
2025-06-18 15:00:00,51.6,51.77,51.55,51.73,136106.0,51.6,51.77,51.55,51.73,136106.0
2025-06-18 15:10:00,51.73,51.92,51.67,51.8,212710.0,51.73,51.92,51.67,51.8,212710.0
2025-06-18 15:20:00,51.8,51.9,51.69,51.71,271447.0,51.8,51.9,51.69,51.71,271447.0
2025-06-18 15:30:00,51.7,51.93,51.69,51.91,217659.0,51.7,51.93,51.69,51.91,217659.0
2025-06-18 15:40:00,51.91,51.99,51.9,51.92,218530.0,51.91,51.99,51.9,51.92,218530.0
2025-06-18 15:50:00,51.91,51.93,51.8,51.83,743041.0,51.91,51.93,51.8,51.83,743041.0
2025-06-20 09:30:00,52.02,52.27,51.64,52.23,1224179.0,52.02,52.27,51.64,52.23,1224179.0
2025-06-20 09:40:00,52.23,52.29,51.76,51.77,157265.0,52.23,52.29,51.76,51.77,157265.0
2025-06-20 09:50:00,51.78,52.02,51.77,51.91,148506.0,51.78,52.02,51.77,51.91,148506.0
2025-06-20 10:00:00,51.93,52.08,51.87,52.04,144318.0,51.93,52.08,51.87,52.04,144318.0
2025-06-20 10:10:00,52.04,52.3,51.94,52.25,140245.0,52.04,52.3,51.94,52.25,140245.0
2025-06-20 10:20:00,52.24,52.34,52.11,52.21,155042.0,52.24,52.34,52.11,52.21,155042.0
2025-06-20 10:30:00,52.2,52.35,52.2,52.32,139110.0,52.2,52.35,52.2,52.32,139110.0
2025-06-20 10:40:00,52.33,52.37,52.21,52.26,131952.0,52.33,52.37,52.21,52.26,131952.0
2025-06-20 10:50:00,52.25,52.41,52.19,52.3,177614.0,52.25,52.41,52.19,52.3,177614.0
2025-06-20 11:00:00,52.3,52.32,52.21,52.22,115472.0,52.3,52.32,52.21,52.22,115472.0
2025-06-20 11:10:00,52.23,52.31,52.17,52.28,116500.0,52.23,52.31,52.17,52.28,116500.0
2025-06-20 11:20:00,52.28,52.4,52.2,52.36,194874.0,52.28,52.4,52.2,52.36,194874.0
2025-06-20 11:30:00,52.36,52.46,52.33,52.45,104495.0,52.36,52.46,52.33,52.45,104495.0
2025-06-20 11:40:00,52.45,52.61,52.43,52.47,133058.0,52.45,52.61,52.43,52.47,133058.0
2025-06-20 11:50:00,52.47,52.48,52.35,52.45,112187.0,52.47,52.48,52.35,52.45,112187.0
2025-06-20 12:00:00,52.44,52.54,52.43,52.46,129028.0,52.44,52.54,52.43,52.46,129028.0
2025-06-20 12:10:00,52.47,52.6,52.43,52.57,90430.0,52.47,52.6,52.43,52.57,90430.0
2025-06-20 12:20:00,52.57,52.61,52.45,52.55,145741.0,52.57,52.61,52.45,52.55,145741.0
2025-06-20 12:30:00,52.56,52.66,52.55,52.64,98303.0,52.56,52.66,52.55,52.64,98303.0
2025-06-20 12:40:00,52.64,52.67,52.58,52.62,112975.0,52.64,52.67,52.58,52.62,112975.0
2025-06-20 12:50:00,52.62,52.76,52.6,52.66,104126.0,52.62,52.76,52.6,52.66,104126.0
2025-06-20 13:00:00,52.65,52.71,52.58,52.63,56449.0,52.65,52.71,52.58,52.63,56449.0
2025-06-20 13:10:00,52.63,52.67,52.6,52.61,78372.0,52.63,52.67,52.6,52.61,78372.0
2025-06-20 13:20:00,52.6,52.65,52.52,52.53,52256.0,52.6,52.65,52.52,52.53,52256.0
2025-06-20 13:30:00,52.53,52.58,52.48,52.54,52757.0,52.53,52.58,52.48,52.54,52757.0
2025-06-20 13:40:00,52.54,52.6,52.49,52.51,67500.0,52.54,52.6,52.49,52.51,67500.0
2025-06-20 13:50:00,52.51,52.57,52.48,52.56,62211.0,52.51,52.57,52.48,52.56,62211.0
2025-06-20 14:00:00,52.55,52.77,52.54,52.75,340414.0,52.55,52.77,52.54,52.75,340414.0
2025-06-20 14:10:00,52.75,52.8,52.7,52.79,142940.0,52.75,52.8,52.7,52.79,142940.0
2025-06-20 14:20:00,52.79,52.89,52.76,52.82,261898.0,52.79,52.89,52.76,52.82,261898.0
2025-06-20 14:30:00,52.82,52.95,52.75,52.93,111830.0,52.82,52.95,52.75,52.93,111830.0
2025-06-20 14:40:00,52.92,52.94,52.76,52.77,93834.0,52.92,52.94,52.76,52.77,93834.0
2025-06-20 14:50:00,52.77,52.77,52.6,52.64,174787.0,52.77,52.77,52.6,52.64,174787.0
2025-06-20 15:00:00,52.64,52.84,52.63,52.77,270016.0,52.64,52.84,52.63,52.77,270016.0
2025-06-20 15:10:00,52.78,52.84,52.75,52.78,242713.0,52.78,52.84,52.75,52.78,242713.0
2025-06-20 15:20:00,52.77,52.8,52.71,52.77,311458.0,52.77,52.8,52.71,52.77,311458.0
2025-06-20 15:30:00,52.77,52.81,52.68,52.7,395204.0,52.77,52.81,52.68,52.7,395204.0
2025-06-20 15:40:00,52.7,52.8,52.58,52.76,701630.0,52.7,52.8,52.58,52.76,701630.0
2025-06-20 15:50:00,52.78,52.96,52.69,52.79,1686496.0,52.78,52.96,52.69,52.79,1686496.0